Retail Properties of America Inc - Class A (RPAI) Stock Profile

Data as of Aug. 22, 2025

$13.15 ($0.00) 0.00%

Retail Properties of America Inc - Class A - Daily Information

Click for more stock information on Retail Properties of America Inc - Class A.

Daily Information	Data
Date	Aug. 22, 2025
Open	$13.15
Previous Close	$13.15
High	$13.15
Low	$13.15
Adjusted Open	$13.15
Previous Adjusted Close	$13.15
Adjusted High	$13.15
Adjusted Low	$13.15

Invest in Retail Properties of America Inc - Class A (RPAI)

$417 million in distributions.

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Retail Properties of America Inc - Class A

Employee	Position
Shane C. Garrison	President & Chief Operating Officer
Steven P. Grimes	Chief Executive Officer & Director
Julie M. Swinehart	Treasurer, Chief Financial & Accounting Officer
Colin Joynt	Senior Vice President-Information Technology
Michael Hazinski	Investments Director & Senior Vice President
Jerry Abbeduto	Manager-Construction Loan
Francis Davanzo	Vice President-Property Management
Lynae Reissenweber	Vice President-Asset & Property Management
Scott Miller	VP & Director-Development, Western Division
Jason Kasal	VP & Senior Leasing Director-Western Division
Tom Peck	Senior Leasing Manager
David Ayer	General Manager
Nick Over	VP & Director-Eastern Division Development
Emily Desrochers	General Manager
Monika Armstrong	Property Manager
Kenneth Baker	General Manager-Property Management
David P. Bennett	SVP & Director-Western Division Investments
Pamela Delfino	Senior Property Manager
Craig Friedson	Assistant Vice President-Development
Sheryl Frye	Analyst-Leasing
Gregory Goldberg	Vice President & Leasing DirectorEastern Division
Annaliza Gonzales	General Manager
Travis Heyer	Vice President-Internal Audit
Storey Hess	General Manager
Ken Hinkle	Senior Leasing Manager
Melody Johnson	Assistant Vice President-Property Management
Graselda Khamou	Corporate Communications Manager
David Lawton	Portfolio Analyst
Ann Smith	Vice President & Senior Leasing Director-Eastern
Randall Lippies	Property Manager
Lori Losinski	Property Manager
Mike Lubinski	Assistant VP-Western Division Asset Management
Jason Mahoney	Associate Counsel-Leasing
Stacy Short	Vice President & Leasing Director-Western Division
Kelsey Ishmael	Marketing Director
Tara Mitchell	Senior Leasing Analyst & Paralegal
Laura Pacino	Tenant Coordinator
Ves Pavlovic	Leasing Manager-West
Mark Perin	Commercial Real Estate Officer
Layne Hussey	Leasing Analyst
David Riski	Vice President & Associate Counsel
Matt Russo	Senior Portfolio Analyst
Bruce Spencer	Assistant Vice President & Senior Property Manager
Jerry Taylor	Leasing Manager
Michael Tchang	Vice President-Asset Management
Michelle Theisen	Manager-Southlake Property
Thekla Tsonis	Senior Leasing Analyst
Adrian Villegas	Digital Marketing & Communications Coordinator
Daniel Upton	VP-Property Management Western Division
Laura Vice	Property Manager
Joshua Williams	Development Manager
Lawrence Witko	Leasing Officer-East
Kevin Woods	Director-Operations & Construction
Zachary Shaffer	Development Analyst
Matthew Beverly	President Eastern Division
Lauren E. Whaley	Director-Human Resources, VP & Compliance Officer
Gerald Wright	President-Western Division
Brian Grady	Vice President-Corporate Finance
Kim Fuhrman	Vice President-Marketing & Business Development
Elizabeth Barth	Marketing Director
Leah Marsaglia	Vice President & Corporate Controller
Michael William Gaiden	Vice President-Investor Relations
Ann M. Sharp Hult	Secretary & Vice President
Josephine Carlberg	Senior Paralegal
Joel Meyers	Vice President & Associate Counsel
Gerald M. Gorski	Chairman
Frank A. Catalano	Independent Director
Richard Paul Imperiale	Independent Director
Thomas J. Sargeant	Independent Director
Peter L. Lynch	Independent Director
Bonnie S. Biumi	Independent Director

Company Profile Retail Properties of America Inc - Class A

Exchange: NYSE

IPO Date: April 5, 2012

Employees: 214

Sector: Real Estate

Industry: REIT-Retail

Website: Retail Properties of America Inc - Class A Website

Address: 2021 Spring Road, Oak Brook, IL, United States, 60523

Historical Stock Data for Retail Properties of America Inc - Class A (RPAI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-22	$13.15	$13.15	$13.15	$13.15	$13.15	0
2021-10-21	$13.53	$13.63	$13.14	$13.15	$13.15	52,727,711
2021-10-20	$13.35	$13.64	$13.03	$13.58	$13.58	5,061,924
2021-10-19	$13.49	$13.58	$13.15	$13.29	$13.29	5,856,678
2021-10-18	$13.52	$13.71	$13.48	$13.70	$13.70	801,785
2021-10-15	$14.06	$14.07	$13.60	$13.61	$13.61	1,464,502
2021-10-14	$13.88	$13.89	$13.70	$13.78	$13.78	1,409,763
2021-10-13	$13.68	$13.79	$13.58	$13.76	$13.76	1,598,393
2021-10-12	$13.71	$13.88	$13.61	$13.76	$13.76	1,640,691
2021-10-11	$13.60	$13.92	$13.56	$13.73	$13.73	1,708,227
2021-10-08	$13.71	$13.82	$13.52	$13.56	$13.56	749,596
2021-10-07	$13.70	$13.87	$13.63	$13.69	$13.69	1,443,816
2021-10-06	$13.38	$13.62	$13.17	$13.62	$13.62	1,832,935
2021-10-05	$13.60	$13.68	$13.47	$13.54	$13.54	1,488,293
2021-10-04	$13.34	$13.68	$13.34	$13.62	$13.62	1,257,600
2021-10-01	$12.94	$13.45	$12.85	$13.36	$13.36	1,118,956
2021-09-30	$13.04	$13.14	$12.69	$12.88	$12.88	1,933,825
2021-09-29	$12.92	$13.17	$12.85	$13.17	$13.09	1,607,200
2021-09-28	$12.72	$12.88	$12.63	$12.83	$12.76	1,724,364
2021-09-27	$12.94	$13.18	$12.78	$12.79	$12.72	813,961
2021-09-24	$12.90	$13.04	$12.84	$12.85	$12.78	904,755
2021-09-23	$13.00	$13.24	$12.93	$12.94	$12.87	1,167,695
2021-09-22	$12.88	$13.11	$12.87	$12.95	$12.88	959,579
2021-09-21	$12.91	$13.03	$12.76	$12.76	$12.69	474,691
2021-09-20	$12.51	$12.84	$12.44	$12.78	$12.71	704,516
2021-09-17	$13.20	$13.20	$12.80	$12.83	$12.76	3,711,658
2021-09-16	$13.09	$13.22	$13.00	$13.08	$13.00	573,008
2021-09-15	$12.93	$13.14	$12.82	$13.08	$13.00	618,772
2021-09-14	$13.04	$13.06	$12.75	$12.89	$12.82	1,046,756
2021-09-13	$12.78	$13.02	$12.64	$12.97	$12.89	862,100
2021-09-10	$13.19	$13.19	$12.60	$12.61	$12.54	1,688,039
2021-09-09	$13.36	$13.37	$13.07	$13.07	$12.99	927,389
2021-09-08	$13.35	$13.51	$13.24	$13.45	$13.37	1,076,714
2021-09-07	$13.40	$13.46	$13.32	$13.42	$13.34	1,283,802
2021-09-03	$13.38	$13.48	$13.31	$13.46	$13.38	994,523
2021-09-02	$13.55	$13.57	$13.40	$13.48	$13.40	1,041,160
2021-09-01	$13.28	$13.44	$13.19	$13.41	$13.33	1,620,990
2021-08-31	$13.05	$13.25	$12.99	$13.22	$13.14	1,904,129
2021-08-30	$13.15	$13.21	$12.97	$13.15	$13.07	1,169,012
2021-08-27	$12.73	$13.16	$12.68	$13.13	$13.05	1,330,138
2021-08-26	$12.69	$12.70	$12.50	$12.65	$12.58	1,198,240
2021-08-25	$12.41	$12.85	$12.41	$12.65	$12.58	1,599,263
2021-08-24	$12.44	$12.52	$12.30	$12.30	$12.23	795,628
2021-08-23	$12.43	$12.56	$12.32	$12.40	$12.33	783,349
2021-08-20	$12.16	$12.51	$12.04	$12.39	$12.32	1,032,942
2021-08-19	$12.03	$12.25	$11.88	$12.20	$12.13	1,035,116
2021-08-18	$12.01	$12.34	$11.98	$12.21	$12.14	763,310
2021-08-17	$12.34	$12.36	$11.92	$12.11	$12.04	971,864
2021-08-16	$12.50	$12.76	$12.45	$12.47	$12.40	868,129
2021-08-13	$12.58	$12.66	$12.44	$12.61	$12.54	649,197
2021-08-12	$12.74	$12.76	$12.40	$12.56	$12.49	1,060,583
2021-08-11	$12.59	$12.70	$12.45	$12.66	$12.59	1,188,272
2021-08-10	$12.53	$12.69	$12.34	$12.58	$12.51	957,849
2021-08-09	$12.75	$12.77	$12.53	$12.54	$12.47	1,582,440
2021-08-06	$12.85	$12.99	$12.73	$12.86	$12.79	881,713
2021-08-05	$12.37	$12.68	$12.37	$12.67	$12.60	1,010,837
2021-08-04	$12.52	$12.52	$12.09	$12.26	$12.19	1,890,027
2021-08-03	$12.58	$12.61	$12.14	$12.40	$12.33	1,874,238
2021-08-02	$12.61	$12.92	$12.44	$12.49	$12.42	1,322,542
2021-07-30	$12.54	$12.80	$12.47	$12.61	$12.54	2,290,448
2021-07-29	$12.48	$12.84	$12.46	$12.56	$12.49	1,135,054
2021-07-28	$12.49	$12.55	$12.11	$12.40	$12.33	1,360,443
2021-07-27	$12.16	$12.43	$12.15	$12.43	$12.36	1,687,878
2021-07-26	$12.05	$12.37	$12.05	$12.31	$12.24	2,030,781
2021-07-23	$11.89	$12.13	$11.66	$12.09	$12.02	2,447,936
2021-07-22	$12.10	$12.16	$11.74	$11.80	$11.73	4,151,528
2021-07-21	$12.10	$12.43	$12.10	$12.18	$12.11	3,542,660
2021-07-20	$11.38	$12.28	$11.37	$12.03	$11.96	8,147,308
2021-07-19	$11.67	$12.19	$11.32	$11.40	$11.33	9,938,732
2021-07-16	$11.81	$11.91	$11.51	$11.52	$11.45	1,175,105
2021-07-15	$11.61	$11.80	$11.58	$11.69	$11.62	1,720,880
2021-07-14	$11.59	$11.75	$11.54	$11.70	$11.63	926,526
2021-07-13	$11.86	$11.99	$11.49	$11.56	$11.49	1,025,866
2021-07-12	$11.49	$11.96	$11.41	$11.93	$11.86	2,195,185
2021-07-09	$11.33	$11.59	$11.31	$11.59	$11.52	2,891,861
2021-07-08	$11.22	$11.40	$11.05	$11.15	$11.09	1,516,144
2021-07-07	$11.45	$11.53	$11.27	$11.42	$11.35	1,625,039
2021-07-06	$11.55	$11.62	$11.21	$11.52	$11.45	1,936,997
2021-07-02	$11.63	$11.80	$11.46	$11.55	$11.48	2,383,921
2021-07-01	$11.53	$11.80	$11.48	$11.59	$11.52	2,527,026
2021-06-30	$11.43	$11.55	$11.38	$11.45	$11.38	4,341,237
2021-06-29	$11.50	$11.77	$11.46	$11.48	$11.41	1,177,509
2021-06-28	$11.60	$11.65	$11.27	$11.48	$11.41	2,032,876
2021-06-25	$11.50	$11.72	$11.50	$11.65	$11.58	4,604,367
2021-06-24	$11.64	$11.68	$11.40	$11.52	$11.45	1,127,544
2021-06-23	$11.75	$11.84	$11.64	$11.68	$11.54	1,517,292
2021-06-22	$11.84	$11.88	$11.65	$11.74	$11.60	1,310,580
2021-06-21	$11.65	$12.01	$11.57	$11.90	$11.75	1,144,254
2021-06-18	$11.76	$11.81	$11.48	$11.49	$11.35	2,744,893
2021-06-17	$12.21	$12.26	$11.71	$11.93	$11.78	1,034,079
2021-06-16	$12.28	$12.41	$12.17	$12.22	$12.07	3,327,331
2021-06-15	$12.41	$12.53	$12.27	$12.33	$12.18	910,781
2021-06-14	$12.50	$12.63	$12.41	$12.48	$12.33	727,513
2021-06-11	$12.53	$12.57	$12.41	$12.51	$12.36	741,766
2021-06-10	$12.70	$12.73	$12.44	$12.54	$12.39	886,114
2021-06-09	$12.76	$12.79	$12.64	$12.70	$12.54	898,265
2021-06-08	$12.62	$12.73	$12.48	$12.68	$12.53	1,265,901
2021-06-07	$12.31	$12.61	$12.28	$12.54	$12.39	836,005
2021-06-04	$12.39	$12.44	$12.16	$12.25	$12.10	976,675
2021-06-03	$12.53	$12.54	$12.32	$12.39	$12.24	1,640,440
2021-06-02	$12.44	$12.61	$12.31	$12.60	$12.45	1,146,800
2021-06-01	$12.17	$12.44	$12.06	$12.40	$12.25	1,037,323
2021-05-28	$12.23	$12.23	$12.00	$12.05	$11.90	938,709
2021-05-27	$12.00	$12.13	$11.95	$11.97	$11.82	1,058,350
2021-05-26	$11.60	$11.95	$11.52	$11.89	$11.74	772,002
2021-05-25	$11.77	$11.95	$11.51	$11.55	$11.41	1,267,203
2021-05-24	$11.60	$11.81	$11.49	$11.74	$11.60	749,650
2021-05-21	$11.61	$11.68	$11.49	$11.54	$11.40	639,803
2021-05-20	$11.48	$11.53	$11.30	$11.51	$11.37	598,905
2021-05-19	$11.36	$11.49	$11.16	$11.48	$11.34	635,638
2021-05-18	$11.66	$11.81	$11.49	$11.50	$11.36	893,423
2021-05-17	$11.67	$11.76	$11.57	$11.69	$11.55	489,404
2021-05-14	$11.60	$11.78	$11.58	$11.76	$11.62	598,842
2021-05-13	$11.13	$11.66	$11.09	$11.56	$11.42	1,075,528
2021-05-12	$11.60	$11.73	$11.08	$11.12	$10.98	1,017,315
2021-05-11	$11.59	$11.67	$11.44	$11.62	$11.48	1,131,064
2021-05-10	$12.16	$12.24	$11.79	$11.79	$11.65	1,174,470
2021-05-07	$11.92	$12.15	$11.85	$12.11	$11.96	1,022,152
2021-05-06	$11.66	$12.00	$11.56	$12.00	$11.85	1,062,990
2021-05-05	$12.20	$12.20	$11.48	$11.59	$11.45	1,170,300
2021-05-04	$11.95	$12.04	$11.70	$11.80	$11.66	1,469,331
2021-05-03	$11.84	$11.98	$11.74	$11.95	$11.80	1,842,305
2021-04-30	$11.76	$11.78	$11.63	$11.73	$11.59	1,103,531
2021-04-29	$11.92	$12.08	$11.75	$11.86	$11.72	464,447
2021-04-28	$11.94	$11.95	$11.78	$11.82	$11.68	795,608
2021-04-27	$11.71	$11.93	$11.63	$11.88	$11.73	954,085
2021-04-26	$11.78	$11.88	$11.63	$11.63	$11.49	773,209
2021-04-23	$11.54	$11.67	$11.45	$11.60	$11.46	1,056,353
2021-04-22	$11.60	$11.74	$11.37	$11.47	$11.33	1,102,487
2021-04-21	$11.42	$11.67	$11.34	$11.56	$11.42	1,131,882
2021-04-20	$11.41	$11.58	$11.29	$11.43	$11.29	1,286,520
2021-04-19	$11.43	$11.54	$11.22	$11.50	$11.36	1,152,350
2021-04-16	$11.49	$11.58	$11.38	$11.51	$11.37	1,368,543
2021-04-15	$11.11	$11.49	$11.03	$11.49	$11.35	1,807,524
2021-04-14	$10.92	$11.18	$10.91	$10.94	$10.81	754,861
2021-04-13	$10.84	$10.94	$10.75	$10.90	$10.77	1,036,633
2021-04-12	$10.85	$10.92	$10.71	$10.92	$10.79	802,472
2021-04-09	$10.97	$11.01	$10.82	$10.87	$10.74	1,019,618
2021-04-08	$10.93	$11.09	$10.84	$10.96	$10.83	905,662
2021-04-07	$10.93	$11.02	$10.74	$11.02	$10.89	1,148,364
2021-04-06	$10.72	$10.93	$10.72	$10.90	$10.77	1,002,794
2021-04-05	$10.87	$10.90	$10.55	$10.73	$10.60	898,836
2021-04-01	$10.59	$10.77	$10.46	$10.77	$10.64	908,974
2021-03-31	$10.78	$10.80	$10.48	$10.48	$10.35	2,059,799
2021-03-30	$10.70	$10.89	$10.60	$10.82	$10.69	689,120
2021-03-29	$10.74	$10.90	$10.55	$10.61	$10.48	1,475,121
2021-03-26	$10.83	$10.99	$10.66	$10.86	$10.73	757,422
2021-03-25	$10.23	$10.74	$10.13	$10.66	$10.53	1,475,430
2021-03-24	$10.55	$10.88	$10.40	$10.40	$10.21	1,274,693
2021-03-23	$10.78	$10.86	$10.41	$10.52	$10.32	1,099,020
2021-03-22	$11.10	$11.14	$10.67	$10.86	$10.66	1,120,797
2021-03-19	$11.41	$11.55	$11.07	$11.15	$10.94	3,042,296
2021-03-18	$11.43	$11.69	$11.31	$11.37	$11.16	1,174,556
2021-03-17	$11.56	$11.56	$11.19	$11.39	$11.18	1,704,754
2021-03-16	$11.81	$11.88	$11.37	$11.45	$11.24	1,213,399
2021-03-15	$11.72	$11.85	$11.42	$11.79	$11.57	3,652,642
2021-03-12	$11.94	$11.98	$11.66	$11.81	$11.59	3,370,234
2021-03-11	$11.99	$12.21	$11.79	$11.83	$11.61	1,740,405
2021-03-10	$11.62	$12.15	$11.55	$12.00	$11.78	1,730,407
2021-03-09	$11.80	$11.80	$11.21	$11.57	$11.35	1,434,392
2021-03-08	$11.45	$11.98	$11.18	$11.85	$11.63	1,854,193
2021-03-05	$11.21	$11.35	$10.78	$11.34	$11.13	1,787,275
2021-03-04	$10.76	$11.19	$10.58	$11.04	$10.83	2,172,465
2021-03-03	$10.54	$11.17	$10.54	$11.00	$10.79	1,180,748
2021-03-02	$10.84	$10.84	$10.44	$10.48	$10.28	909,378
2021-03-01	$10.77	$11.02	$10.72	$10.91	$10.71	1,542,653
2021-02-26	$10.62	$10.81	$10.44	$10.53	$10.33	1,527,054
2021-02-25	$10.93	$11.27	$10.52	$10.61	$10.41	1,284,250
2021-02-24	$10.96	$11.13	$10.77	$10.90	$10.70	2,084,416
2021-02-23	$10.84	$11.03	$10.63	$10.87	$10.67	1,500,664
2021-02-22	$10.43	$10.90	$10.40	$10.85	$10.65	995,411
2021-02-19	$10.34	$10.59	$10.22	$10.45	$10.25	1,175,619
2021-02-18	$10.36	$10.45	$10.21	$10.29	$10.10	2,027,225
2021-02-17	$10.36	$10.49	$10.16	$10.38	$10.19	1,942,833
2021-02-16	$10.71	$10.87	$10.30	$10.40	$10.21	1,291,266
2021-02-12	$10.51	$10.73	$10.51	$10.67	$10.47	1,501,769
2021-02-11	$10.41	$10.84	$10.40	$10.58	$10.38	2,876,369
2021-02-10	$10.21	$10.45	$10.03	$10.39	$10.20	2,381,444
2021-02-09	$9.88	$10.17	$9.80	$10.11	$9.92	1,881,617
2021-02-08	$9.67	$9.86	$9.54	$9.84	$9.66	967,504
2021-02-05	$9.64	$9.68	$9.48	$9.63	$9.45	1,605,666
2021-02-04	$9.30	$9.57	$9.30	$9.51	$9.33	1,056,896
2021-02-03	$9.17	$9.34	$9.06	$9.31	$9.14	1,037,534
2021-02-02	$9.46	$9.46	$9.22	$9.27	$9.10	897,527
2021-02-01	$9.26	$9.42	$8.96	$9.34	$9.17	1,447,086
2021-01-29	$9.42	$9.56	$9.17	$9.21	$9.04	2,226,074
2021-01-28	$9.64	$9.92	$9.51	$9.51	$9.33	1,514,271
2021-01-27	$9.47	$9.80	$9.43	$9.51	$9.33	2,240,266
2021-01-26	$9.56	$9.80	$9.47	$9.68	$9.50	1,176,323
2021-01-25	$9.23	$9.59	$9.14	$9.46	$9.28	1,475,467
2021-01-22	$9.00	$9.37	$9.00	$9.36	$9.19	1,719,299
2021-01-21	$9.48	$9.52	$9.07	$9.16	$8.99	992,929
2021-01-20	$9.38	$9.88	$9.38	$9.58	$9.40	1,505,187
2021-01-19	$9.61	$9.62	$9.30	$9.39	$9.21	2,267,251
2021-01-15	$9.12	$9.52	$8.97	$9.46	$9.28	1,595,197
2021-01-14	$8.90	$9.32	$8.83	$9.25	$9.08	816,553
2021-01-13	$8.70	$8.90	$8.61	$8.82	$8.66	1,021,398
2021-01-12	$8.54	$8.71	$8.45	$8.65	$8.49	1,145,960
2021-01-11	$8.67	$8.77	$8.48	$8.54	$8.38	806,381
2021-01-08	$8.88	$8.88	$8.65	$8.80	$8.64	1,280,895
2021-01-07	$8.83	$8.94	$8.70	$8.79	$8.63	1,494,169
2021-01-06	$8.65	$8.98	$8.62	$8.84	$8.68	2,497,417
2021-01-05	$8.29	$8.60	$8.29	$8.45	$8.29	1,297,454
2021-01-04	$8.64	$8.75	$8.13	$8.33	$8.17	1,672,236
2020-12-31	$8.51	$8.63	$8.40	$8.56	$8.40	885,772
2020-12-30	$8.52	$8.69	$8.49	$8.52	$8.36	846,314
2020-12-29	$8.70	$8.78	$8.46	$8.51	$8.35	924,371
2020-12-28	$8.60	$8.81	$8.54	$8.62	$8.46	1,326,894
2020-12-24	$8.60	$8.69	$8.42	$8.60	$8.44	359,342
2020-12-23	$8.64	$8.78	$8.48	$8.48	$8.32	897,314
2020-12-22	$8.67	$8.70	$8.46	$8.54	$8.38	1,009,376
2020-12-21	$8.40	$8.73	$8.35	$8.73	$8.51	1,600,915
2020-12-18	$9.04	$9.13	$8.60	$8.60	$8.38	5,204,734
2020-12-17	$9.12	$9.19	$8.99	$9.07	$8.84	1,662,354
2020-12-16	$9.31	$9.34	$9.04	$9.06	$8.83	1,595,270
2020-12-15	$8.94	$9.33	$8.84	$9.25	$9.01	1,480,112
2020-12-14	$9.02	$9.21	$8.82	$8.84	$8.61	942,525
2020-12-11	$8.88	$8.98	$8.72	$8.84	$8.61	1,836,111
2020-12-10	$8.87	$9.09	$8.87	$9.00	$8.77	2,001,027
2020-12-09	$9.18	$9.19	$8.96	$9.00	$8.77	1,611,600
2020-12-08	$8.87	$9.10	$8.86	$8.96	$8.73	1,974,752
2020-12-07	$9.19	$9.25	$8.99	$8.99	$8.76	1,147,853
2020-12-04	$9.09	$9.32	$9.05	$9.30	$9.06	1,061,801
2020-12-03	$8.73	$9.11	$8.64	$8.97	$8.74	2,353,243
2020-12-02	$8.40	$8.70	$8.27	$8.63	$8.41	988,797
2020-12-01	$8.29	$8.54	$8.29	$8.46	$8.24	1,904,046
2020-11-30	$8.35	$8.44	$8.03	$8.10	$7.89	1,501,457
2020-11-27	$8.59	$8.67	$8.38	$8.44	$8.22	424,343
2020-11-25	$8.81	$8.82	$8.52	$8.63	$8.41	1,198,150
2020-11-24	$8.73	$9.11	$8.69	$8.92	$8.69	2,996,331
2020-11-23	$8.27	$8.65	$8.21	$8.40	$8.19	1,500,002
2020-11-20	$7.93	$8.13	$7.88	$8.06	$7.85	1,290,721
2020-11-19	$7.86	$8.12	$7.82	$8.00	$7.80	1,980,052
2020-11-18	$8.18	$8.40	$7.97	$7.97	$7.77	1,489,818
2020-11-17	$7.95	$8.28	$7.85	$8.13	$7.92	2,090,637
2020-11-16	$8.11	$8.38	$7.90	$8.14	$7.93	2,261,090
2020-11-13	$7.18	$7.75	$7.18	$7.66	$7.46	1,522,644
2020-11-12	$7.25	$7.34	$6.99	$7.08	$6.90	1,107,484
2020-11-11	$7.60	$7.60	$7.18	$7.42	$7.23	1,133,939
2020-11-10	$7.17	$7.76	$7.00	$7.62	$7.43	3,669,055
2020-11-09	$5.99	$7.37	$5.99	$7.09	$6.91	2,457,385
2020-11-06	$5.57	$5.63	$5.25	$5.36	$5.22	1,086,894
2020-11-05	$5.62	$5.74	$5.52	$5.54	$5.40	819,187
2020-11-04	$5.56	$5.60	$5.38	$5.56	$5.42	2,330,830
2020-11-03	$5.82	$5.89	$5.53	$5.62	$5.48	2,061,341
2020-11-02	$5.35	$5.46	$5.23	$5.46	$5.32	806,404
2020-10-30	$5.38	$5.49	$5.19	$5.24	$5.11	1,243,048
2020-10-29	$5.20	$5.44	$5.14	$5.43	$5.29	1,137,974
2020-10-28	$5.29	$5.43	$5.23	$5.28	$5.15	1,261,668
2020-10-27	$5.65	$5.73	$5.47	$5.47	$5.33	1,131,606
2020-10-26	$5.80	$5.80	$5.55	$5.67	$5.53	1,248,269
2020-10-23	$5.77	$5.91	$5.77	$5.88	$5.73	1,226,456
2020-10-22	$5.52	$5.76	$5.49	$5.74	$5.59	901,189
2020-10-21	$5.51	$5.55	$5.39	$5.55	$5.41	1,522,744
2020-10-20	$5.53	$5.63	$5.48	$5.52	$5.38	1,574,548
2020-10-19	$5.60	$5.63	$5.45	$5.46	$5.32	998,408
2020-10-16	$5.72	$5.73	$5.48	$5.60	$5.46	915,881
2020-10-15	$5.57	$5.81	$5.49	$5.74	$5.59	1,771,868
2020-10-14	$5.69	$5.76	$5.62	$5.64	$5.50	1,006,732
2020-10-13	$5.90	$6.00	$5.63	$5.71	$5.56	1,088,312
2020-10-12	$5.97	$6.08	$5.83	$5.98	$5.83	1,571,210
2020-10-09	$6.28	$6.33	$5.95	$5.98	$5.83	1,098,952
2020-10-08	$6.08	$6.26	$6.00	$6.23	$6.07	1,154,540
2020-10-07	$6.15	$6.19	$5.98	$6.01	$5.86	1,593,276
2020-10-06	$6.24	$6.34	$6.07	$6.08	$5.92	1,612,001
2020-10-05	$6.22	$6.27	$6.01	$6.12	$5.96	1,331,639
2020-10-02	$5.83	$6.20	$5.77	$6.15	$5.99	1,556,565
2020-10-01	$5.82	$6.07	$5.78	$6.02	$5.87	1,956,168
2020-09-30	$5.69	$5.90	$5.68	$5.81	$5.66	2,109,138
2020-09-29	$5.85	$5.85	$5.53	$5.66	$5.52	1,025,499
2020-09-28	$5.64	$5.90	$5.64	$5.86	$5.71	1,479,148
2020-09-25	$5.29	$5.57	$5.29	$5.51	$5.37	1,353,657
2020-09-24	$5.31	$5.45	$5.21	$5.33	$5.19	1,592,097
2020-09-23	$5.66	$5.78	$5.33	$5.33	$5.15	1,427,503
2020-09-22	$5.81	$5.98	$5.65	$5.66	$5.46	1,343,755
2020-09-21	$6.11	$6.11	$5.72	$5.81	$5.61	2,497,024
2020-09-18	$6.59	$6.59	$6.27	$6.29	$6.07	5,028,524
2020-09-17	$6.52	$6.70	$6.42	$6.55	$6.32	1,488,975
2020-09-16	$6.69	$6.78	$6.52	$6.66	$6.43	1,629,398
2020-09-15	$6.34	$6.78	$6.34	$6.62	$6.39	2,053,763
2020-09-14	$6.12	$6.36	$6.09	$6.27	$6.05	1,434,646
2020-09-11	$6.29	$6.29	$5.99	$6.06	$5.85	1,071,197
2020-09-10	$6.52	$6.61	$6.28	$6.28	$6.06	1,289,279
2020-09-09	$6.62	$6.86	$6.48	$6.52	$6.29	1,566,787
2020-09-08	$6.87	$6.88	$6.58	$6.61	$6.38	1,191,548
2020-09-04	$6.83	$6.93	$6.65	$6.91	$6.67	1,618,322
2020-09-03	$6.63	$6.91	$6.63	$6.71	$6.48	1,664,884
2020-09-02	$6.36	$6.61	$6.25	$6.58	$6.35	1,649,438
2020-09-01	$6.21	$6.44	$6.08	$6.39	$6.17	1,045,560
2020-08-31	$6.53	$6.58	$6.29	$6.31	$6.09	1,527,388
2020-08-28	$6.56	$6.58	$6.32	$6.54	$6.31	980,527
2020-08-27	$6.41	$6.74	$6.41	$6.56	$6.33	874,752
2020-08-26	$6.55	$6.59	$6.26	$6.37	$6.15	1,029,972
2020-08-25	$6.62	$6.67	$6.40	$6.60	$6.37	1,241,721
2020-08-24	$6.25	$6.59	$6.11	$6.59	$6.36	1,101,684
2020-08-21	$6.32	$6.38	$6.15	$6.20	$5.99	1,384,037
2020-08-20	$6.18	$6.49	$6.14	$6.38	$6.16	1,304,349
2020-08-19	$6.61	$6.61	$6.23	$6.23	$6.01	1,439,254
2020-08-18	$6.83	$6.83	$6.48	$6.58	$6.35	1,530,374
2020-08-17	$6.85	$6.91	$6.67	$6.88	$6.64	646,741
2020-08-14	$6.69	$7.01	$6.68	$6.83	$6.59	944,973
2020-08-13	$6.91	$7.05	$6.76	$6.77	$6.54	743,201
2020-08-12	$7.11	$7.14	$6.84	$7.01	$6.77	1,233,854
2020-08-11	$7.05	$7.26	$6.96	$7.01	$6.77	1,765,591
2020-08-10	$6.70	$7.09	$6.70	$6.88	$6.64	1,626,089
2020-08-07	$6.40	$6.67	$6.29	$6.65	$6.42	1,391,351
2020-08-06	$6.46	$6.57	$6.31	$6.46	$6.24	1,265,975
2020-08-05	$6.60	$6.60	$6.16	$6.46	$6.24	2,066,630
2020-08-04	$6.20	$6.60	$6.13	$6.49	$6.27	1,577,158
2020-08-03	$6.38	$6.38	$6.03	$6.18	$5.97	1,243,059
2020-07-31	$6.45	$6.49	$6.15	$6.36	$6.14	1,594,866
2020-07-30	$6.43	$6.51	$6.23	$6.49	$6.27	1,411,767
2020-07-29	$6.47	$6.62	$6.26	$6.62	$6.39	1,934,578
2020-07-28	$5.99	$6.52	$5.98	$6.46	$6.24	2,438,311
2020-07-27	$5.85	$6.09	$5.83	$6.06	$5.85	2,034,971
2020-07-24	$6.32	$6.39	$6.11	$6.12	$5.91	2,072,530
2020-07-23	$6.44	$6.53	$6.18	$6.38	$6.16	1,672,197
2020-07-22	$6.26	$6.57	$6.20	$6.52	$6.29	2,192,479
2020-07-21	$6.34	$6.44	$6.26	$6.35	$6.13	2,599,993
2020-07-20	$6.34	$6.38	$6.08	$6.27	$6.05	1,954,756
2020-07-17	$6.50	$6.50	$6.21	$6.38	$6.16	1,872,816
2020-07-16	$6.51	$6.54	$6.32	$6.47	$6.25	1,818,046
2020-07-15	$6.51	$6.63	$6.39	$6.57	$6.34	2,600,854
2020-07-14	$6.42	$6.53	$6.20	$6.29	$6.07	2,255,219
2020-07-13	$6.75	$6.75	$6.25	$6.46	$6.24	2,856,869
2020-07-10	$6.37	$6.67	$6.36	$6.66	$6.43	2,273,172
2020-07-09	$6.59	$6.71	$6.31	$6.37	$6.15	2,843,235
2020-07-08	$6.80	$6.86	$6.54	$6.67	$6.44	2,709,045
2020-07-07	$7.03	$7.03	$6.81	$6.86	$6.62	3,342,048
2020-07-06	$7.40	$7.43	$7.06	$7.17	$6.92	2,286,083
2020-07-02	$7.49	$7.70	$7.08	$7.15	$6.90	2,943,675
2020-07-01	$7.30	$7.54	$7.21	$7.21	$6.96	3,580,737
2020-06-30	$7.22	$7.58	$7.09	$7.32	$7.07	5,769,819
2020-06-29	$7.17	$7.53	$7.07	$7.33	$7.08	50,887,259
2020-06-26	$7.01	$7.39	$6.83	$7.03	$6.79	32,772,747
2020-06-25	$6.87	$7.21	$6.66	$7.12	$6.87	16,692,541
2020-06-24	$6.42	$6.49	$6.02	$6.41	$6.19	1,672,390
2020-06-23	$6.73	$6.93	$6.48	$6.56	$6.33	2,049,183
2020-06-22	$6.43	$6.73	$6.30	$6.60	$6.37	2,980,662
2020-06-19	$6.82	$6.93	$6.44	$6.47	$6.25	6,196,150
2020-06-18	$6.67	$6.99	$6.60	$6.81	$6.57	1,336,910
2020-06-17	$7.35	$7.35	$6.82	$6.84	$6.60	2,332,685
2020-06-16	$7.54	$7.63	$7.16	$7.35	$7.10	1,991,221
2020-06-15	$6.33	$7.06	$6.27	$7.00	$6.76	3,340,805
2020-06-12	$6.68	$6.92	$6.45	$6.76	$6.53	1,788,393
2020-06-11	$6.38	$6.77	$6.21	$6.27	$6.05	1,427,629
2020-06-10	$7.52	$7.57	$6.91	$7.05	$6.81	2,783,609
2020-06-09	$7.82	$7.98	$7.52	$7.64	$7.38	2,164,601
2020-06-08	$7.96	$8.26	$7.94	$8.16	$7.88	2,462,136
2020-06-05	$7.61	$8.18	$7.60	$7.80	$7.53	3,184,522
2020-06-04	$6.86	$7.19	$6.59	$7.08	$6.84	1,791,781
2020-06-03	$6.41	$6.96	$6.40	$6.87	$6.63	1,986,275
2020-06-02	$5.92	$6.28	$5.91	$6.22	$6.00	2,576,560
2020-06-01	$5.46	$5.96	$5.41	$5.83	$5.63	2,674,653
2020-05-29	$5.66	$5.73	$5.38	$5.42	$5.23	2,178,078
2020-05-28	$6.22	$6.26	$5.70	$5.78	$5.58	3,503,180
2020-05-27	$6.00	$6.11	$5.91	$6.03	$5.82	4,093,058
2020-05-26	$5.48	$5.85	$5.48	$5.79	$5.59	2,767,621
2020-05-22	$5.28	$5.41	$5.10	$5.24	$5.06	2,170,712
2020-05-21	$4.83	$5.28	$4.74	$5.25	$5.07	2,385,201
2020-05-20	$4.87	$4.90	$4.56	$4.85	$4.68	2,629,755
2020-05-19	$4.95	$4.97	$4.70	$4.80	$4.63	2,324,606
2020-05-18	$4.41	$5.08	$4.41	$4.91	$4.74	3,278,721
2020-05-15	$4.27	$4.38	$4.08	$4.22	$4.07	2,899,216
2020-05-14	$4.12	$4.62	$4.01	$4.48	$4.33	2,281,990
2020-05-13	$4.59	$4.59	$4.15	$4.20	$4.05	3,862,398
2020-05-12	$4.98	$5.02	$4.44	$4.62	$4.46	3,147,544
2020-05-11	$5.25	$5.25	$4.92	$4.95	$4.78	1,856,252
2020-05-08	$5.15	$5.45	$5.06	$5.36	$5.17	2,219,056
2020-05-07	$5.06	$5.30	$4.95	$5.14	$4.96	2,347,696
2020-05-06	$5.77	$5.82	$4.90	$5.00	$4.83	1,880,384
2020-05-05	$5.91	$6.16	$5.67	$5.68	$5.48	1,317,809
2020-05-04	$5.69	$5.88	$5.51	$5.81	$5.61	1,462,869
2020-05-01	$5.96	$6.12	$5.72	$5.90	$5.70	2,112,625
2020-04-30	$6.26	$6.30	$5.93	$6.20	$5.99	1,935,438
2020-04-29	$5.87	$6.64	$5.87	$6.38	$6.16	2,737,581
2020-04-28	$5.41	$5.89	$5.41	$5.68	$5.48	1,650,624
2020-04-27	$4.77	$5.28	$4.72	$5.21	$5.03	1,537,674
2020-04-24	$4.71	$4.78	$4.44	$4.75	$4.59	1,288,521
2020-04-23	$4.46	$4.93	$4.42	$4.68	$4.52	2,560,386
2020-04-22	$4.14	$4.53	$4.14	$4.46	$4.31	2,772,927
2020-04-21	$4.45	$4.61	$4.28	$4.32	$4.17	2,823,649
2020-04-20	$5.12	$5.12	$4.54	$4.61	$4.45	2,163,118
2020-04-17	$4.80	$5.29	$4.80	$5.16	$4.98	2,541,117
2020-04-16	$5.11	$5.21	$4.60	$4.62	$4.46	3,479,166
2020-04-15	$5.27	$5.39	$4.96	$5.12	$4.94	3,551,720
2020-04-14	$5.48	$5.61	$5.21	$5.50	$5.31	2,641,114
2020-04-13	$5.55	$5.63	$5.10	$5.31	$5.13	2,438,518
2020-04-09	$5.60	$6.02	$5.26	$5.49	$5.30	4,138,550
2020-04-08	$5.46	$5.51	$5.10	$5.34	$5.16	2,442,914
2020-04-07	$4.89	$5.64	$4.89	$5.34	$5.16	3,715,360
2020-04-06	$4.71	$5.38	$4.69	$4.82	$4.65	4,227,573
2020-04-03	$4.78	$4.82	$4.50	$4.62	$4.46	2,807,818
2020-04-02	$4.72	$4.98	$4.39	$4.81	$4.64	2,931,902
2020-04-01	$4.89	$5.04	$4.47	$4.73	$4.57	2,862,544
2020-03-31	$4.92	$5.19	$4.52	$5.17	$4.99	3,041,972
2020-03-30	$5.01	$5.10	$4.43	$4.97	$4.80	2,537,397
2020-03-27	$5.10	$5.22	$4.80	$5.07	$4.89	2,895,773
2020-03-26	$5.38	$5.40	$4.61	$5.26	$5.08	4,315,615
2020-03-25	$4.88	$5.80	$4.78	$5.34	$5.16	3,188,910
2020-03-24	$4.87	$5.20	$4.62	$4.99	$4.67	4,414,634
2020-03-23	$4.77	$4.77	$4.11	$4.58	$4.29	4,413,065
2020-03-20	$4.03	$5.83	$4.03	$4.79	$4.49	6,827,293
2020-03-19	$3.00	$4.49	$2.87	$4.00	$3.75	5,508,143
2020-03-18	$4.50	$4.50	$3.01	$3.01	$2.82	3,428,922
2020-03-17	$5.63	$5.65	$4.43	$4.77	$4.47	5,431,289
2020-03-16	$7.29	$7.42	$5.50	$5.50	$5.15	4,425,898
2020-03-13	$8.34	$8.52	$7.47	$8.02	$7.51	2,746,728
2020-03-12	$8.21	$8.42	$7.65	$8.00	$7.49	2,511,175
2020-03-11	$9.35	$9.35	$8.60	$8.79	$8.23	2,472,906
2020-03-10	$9.65	$9.65	$8.88	$9.59	$8.98	2,870,068
2020-03-09	$9.54	$9.83	$9.34	$9.37	$8.77	3,260,841
2020-03-06	$10.04	$10.21	$9.86	$10.07	$9.43	1,869,348
2020-03-05	$10.46	$10.50	$10.19	$10.34	$9.68	1,580,048
2020-03-04	$10.73	$10.95	$10.57	$10.67	$9.99	2,333,635
2020-03-03	$10.44	$10.90	$10.36	$10.58	$9.91	3,246,182
2020-03-02	$10.56	$10.72	$10.21	$10.69	$10.01	2,730,766
2020-02-28	$10.43	$10.55	$10.06	$10.47	$9.80	3,338,222
2020-02-27	$11.03	$11.16	$10.60	$10.63	$9.95	4,351,171
2020-02-26	$11.54	$11.55	$11.18	$11.19	$10.48	2,489,422
2020-02-25	$12.04	$12.08	$11.43	$11.53	$10.80	1,796,626
2020-02-24	$12.06	$12.31	$12.03	$12.09	$11.32	1,716,932
2020-02-21	$12.09	$12.25	$12.07	$12.21	$11.43	1,170,049
2020-02-20	$11.85	$12.20	$11.84	$12.12	$11.35	2,701,466
2020-02-19	$12.50	$12.50	$11.77	$11.84	$11.09	4,585,689
2020-02-18	$12.73	$12.80	$12.60	$12.62	$11.82	2,529,065
2020-02-14	$12.45	$12.71	$12.37	$12.70	$11.89	1,022,537
2020-02-13	$12.31	$12.47	$12.31	$12.43	$11.64	1,088,790
2020-02-12	$12.41	$12.41	$12.26	$12.34	$11.56	1,206,457
2020-02-11	$12.65	$12.67	$12.38	$12.39	$11.60	1,598,041
2020-02-10	$12.41	$12.63	$12.35	$12.61	$11.81	1,691,900
2020-02-07	$12.39	$12.46	$12.31	$12.32	$11.54	1,300,796
2020-02-06	$12.50	$12.53	$12.38	$12.39	$11.60	1,432,890
2020-02-05	$12.39	$12.50	$12.36	$12.45	$11.66	1,447,197
2020-02-04	$12.33	$12.51	$12.24	$12.40	$11.61	1,856,077
2020-02-03	$12.20	$12.38	$12.14	$12.29	$11.51	1,205,666
2020-01-31	$12.26	$12.28	$12.06	$12.15	$11.38	2,430,956
2020-01-30	$12.67	$12.74	$12.18	$12.28	$11.50	2,254,260
2020-01-29	$12.92	$12.92	$12.67	$12.71	$11.90	1,313,368
2020-01-28	$12.94	$12.98	$12.82	$12.87	$12.05	1,386,020
2020-01-27	$13.06	$13.06	$12.88	$12.93	$12.11	1,260,959
2020-01-24	$13.25	$13.25	$13.03	$13.10	$12.27	1,093,114
2020-01-23	$13.30	$13.33	$13.21	$13.24	$12.40	1,685,219
2020-01-22	$13.34	$13.38	$13.21	$13.32	$12.47	1,173,563
2020-01-21	$13.16	$13.32	$13.11	$13.29	$12.44	1,534,253
2020-01-17	$13.17	$13.18	$13.07	$13.12	$12.29	1,103,241
2020-01-16	$13.12	$13.23	$13.07	$13.16	$12.32	1,275,537
2020-01-15	$12.95	$13.09	$12.87	$13.07	$12.24	1,764,465
2020-01-14	$12.84	$12.93	$12.76	$12.93	$12.11	1,774,028
2020-01-13	$12.83	$12.89	$12.76	$12.85	$12.03	2,660,529
2020-01-10	$12.76	$12.88	$12.71	$12.83	$12.01	1,708,136
2020-01-09	$12.89	$12.90	$12.68	$12.75	$11.94	2,860,882
2020-01-08	$12.97	$12.99	$12.80	$12.86	$12.04	2,005,099
2020-01-07	$13.03	$13.07	$12.84	$12.92	$12.10	2,581,969
2020-01-06	$13.03	$13.18	$12.98	$13.10	$12.27	2,031,307
2020-01-03	$12.93	$13.09	$12.91	$13.07	$12.24	1,721,796
2020-01-02	$13.42	$13.45	$12.97	$13.02	$12.19	1,395,821
2019-12-31	$13.30	$13.45	$13.26	$13.40	$12.55	1,809,559
2019-12-30	$13.23	$13.33	$13.19	$13.32	$12.47	1,921,137
2019-12-27	$13.27	$13.31	$13.24	$13.26	$12.42	981,107
2019-12-26	$13.11	$13.29	$13.11	$13.23	$12.39	1,317,873
2019-12-24	$13.18	$13.18	$13.07	$13.07	$12.24	885,450
2019-12-23	$13.34	$13.37	$13.24	$13.26	$12.26	1,555,481
2019-12-20	$13.40	$13.42	$13.27	$13.29	$12.29	2,026,417
2019-12-19	$13.28	$13.38	$13.21	$13.38	$12.37	1,447,121
2019-12-18	$13.11	$13.31	$13.09	$13.22	$12.22	2,912,389
2019-12-17	$13.25	$13.27	$12.99	$13.06	$12.08	6,294,432
2019-12-16	$13.10	$13.26	$13.01	$13.22	$12.22	2,449,819
2019-12-13	$13.32	$13.39	$12.99	$13.10	$12.11	3,606,585
2019-12-12	$13.59	$13.68	$13.27	$13.29	$12.29	3,158,683
2019-12-11	$13.86	$13.86	$13.55	$13.57	$12.55	2,187,110
2019-12-10	$13.89	$13.96	$13.76	$13.79	$12.75	1,562,088
2019-12-09	$13.88	$13.94	$13.75	$13.88	$12.83	2,312,808
2019-12-06	$14.00	$14.01	$13.84	$13.89	$12.84	3,001,931
2019-12-05	$14.02	$14.10	$13.83	$13.91	$12.86	1,536,679
2019-12-04	$13.93	$14.12	$13.90	$14.04	$12.98	1,439,476
2019-12-03	$13.89	$14.05	$13.86	$13.96	$12.91	1,215,491
2019-12-02	$14.30	$14.30	$13.86	$13.92	$12.87	3,326,510
2019-11-29	$14.20	$14.26	$14.18	$14.23	$13.16	1,171,600
2019-11-27	$13.93	$14.20	$13.88	$14.19	$13.12	1,338,411
2019-11-26	$13.71	$13.97	$13.71	$13.94	$12.89	1,624,543
2019-11-25	$13.65	$13.81	$13.61	$13.75	$12.71	789,126
2019-11-22	$13.75	$13.77	$13.54	$13.63	$12.60	1,764,084
2019-11-21	$13.92	$13.92	$13.72	$13.72	$12.69	707,703
2019-11-20	$14.05	$14.08	$13.80	$13.88	$12.83	1,314,475
2019-11-19	$14.12	$14.14	$14.03	$14.07	$13.01	986,591
2019-11-18	$13.95	$14.10	$13.95	$14.10	$13.04	1,089,911
2019-11-15	$14.00	$14.03	$13.89	$13.97	$12.92	1,116,609
2019-11-14	$13.75	$14.01	$13.74	$14.00	$12.95	1,046,637
2019-11-13	$13.72	$13.83	$13.68	$13.74	$12.70	1,290,783
2019-11-12	$13.86	$13.91	$13.70	$13.71	$12.68	1,809,220
2019-11-11	$13.72	$13.86	$13.68	$13.84	$12.80	1,463,136
2019-11-08	$13.76	$13.82	$13.72	$13.74	$12.70	1,241,629
2019-11-07	$13.88	$13.95	$13.77	$13.81	$12.77	1,649,493
2019-11-06	$13.85	$14.09	$13.83	$13.91	$12.86	3,475,289
2019-11-05	$14.10	$14.16	$13.80	$13.83	$12.79	5,673,442
2019-11-04	$14.14	$14.22	$14.02	$14.13	$13.07	2,740,410
2019-11-01	$13.80	$14.14	$13.73	$14.11	$13.05	3,632,660
2019-10-31	$13.80	$13.85	$13.67	$13.76	$12.72	4,421,302
2019-10-30	$13.43	$13.84	$13.20	$13.80	$12.76	2,668,161
2019-10-29	$13.40	$13.54	$13.39	$13.48	$12.46	1,799,063
2019-10-28	$13.45	$13.46	$13.36	$13.42	$12.41	1,198,222
2019-10-25	$13.42	$13.46	$13.34	$13.45	$12.44	975,921
2019-10-24	$13.38	$13.48	$13.28	$13.45	$12.44	2,193,469
2019-10-23	$13.41	$13.55	$13.31	$13.40	$12.39	3,325,108
2019-10-22	$13.29	$13.42	$13.24	$13.41	$12.40	1,133,193
2019-10-21	$13.08	$13.30	$13.07	$13.28	$12.28	1,072,101
2019-10-18	$12.91	$13.10	$12.88	$13.09	$12.10	936,187
2019-10-17	$12.85	$13.00	$12.84	$12.93	$11.96	963,908
2019-10-16	$12.84	$12.91	$12.80	$12.86	$11.89	1,398,074
2019-10-15	$12.78	$12.92	$12.74	$12.86	$11.89	1,540,055
2019-10-14	$12.73	$12.81	$12.69	$12.79	$11.83	1,092,404
2019-10-11	$12.66	$12.86	$12.66	$12.75	$11.79	1,383,911
2019-10-10	$12.56	$12.67	$12.54	$12.63	$11.68	1,990,986
2019-10-09	$12.60	$12.64	$12.48	$12.54	$11.60	2,350,915
2019-10-08	$12.54	$12.67	$12.45	$12.54	$11.60	1,516,554
2019-10-07	$12.46	$12.60	$12.43	$12.55	$11.60	1,523,188
2019-10-04	$12.42	$12.55	$12.40	$12.50	$11.56	2,256,065
2019-10-03	$12.39	$12.46	$12.25	$12.40	$11.47	1,766,996
2019-10-02	$12.30	$12.41	$12.17	$12.40	$11.47	2,200,801
2019-10-01	$12.33	$12.38	$12.11	$12.31	$11.38	1,802,997
2019-09-30	$12.38	$12.44	$12.30	$12.32	$11.39	1,474,159
2019-09-27	$12.42	$12.48	$12.30	$12.39	$11.46	2,034,407
2019-09-26	$12.25	$12.42	$12.17	$12.41	$11.48	987,397
2019-09-25	$11.99	$12.22	$11.98	$12.19	$11.27	2,503,064
2019-09-24	$12.04	$12.14	$11.93	$12.11	$11.05	3,548,639
2019-09-23	$11.90	$12.06	$11.90	$11.97	$10.92	3,529,412
2019-09-20	$11.99	$12.11	$11.94	$11.94	$10.89	2,958,286
2019-09-19	$12.01	$12.07	$11.94	$11.98	$10.93	1,660,606
2019-09-18	$12.06	$12.06	$11.89	$11.95	$10.90	1,197,049
2019-09-17	$11.97	$12.03	$11.82	$12.02	$10.97	1,352,197
2019-09-16	$11.92	$11.96	$11.80	$11.96	$10.91	1,511,464
2019-09-13	$12.00	$12.09	$11.76	$11.91	$10.87	2,183,354
2019-09-12	$12.18	$12.19	$11.94	$12.00	$10.95	1,809,335
2019-09-11	$12.08	$12.13	$11.94	$12.12	$11.06	1,204,820
2019-09-10	$11.83	$12.09	$11.80	$12.09	$11.03	1,325,192
2019-09-09	$11.68	$11.88	$11.65	$11.87	$10.83	896,658
2019-09-06	$11.57	$11.75	$11.57	$11.71	$10.68	1,143,401
2019-09-05	$11.63	$11.65	$11.51	$11.55	$10.54	1,728,494
2019-09-04	$11.43	$11.60	$11.42	$11.58	$10.56	1,333,781
2019-09-03	$11.33	$11.48	$11.33	$11.38	$10.38	1,639,559
2019-08-30	$11.34	$11.41	$11.28	$11.36	$10.36	1,148,925
2019-08-29	$11.24	$11.37	$11.21	$11.32	$10.33	868,839
2019-08-28	$11.14	$11.26	$11.12	$11.19	$10.21	595,686
2019-08-27	$11.24	$11.30	$11.16	$11.16	$10.18	1,248,274
2019-08-26	$11.27	$11.28	$11.13	$11.18	$10.20	837,184
2019-08-23	$11.35	$11.46	$11.17	$11.19	$10.21	1,110,478
2019-08-22	$11.33	$11.49	$11.26	$11.40	$10.40	2,014,108
2019-08-21	$11.33	$11.38	$11.23	$11.30	$10.31	2,052,949
2019-08-20	$11.44	$11.44	$11.28	$11.31	$10.32	1,444,962
2019-08-19	$11.47	$11.47	$11.36	$11.41	$10.41	869,454
2019-08-16	$11.30	$11.44	$11.26	$11.39	$10.39	895,110
2019-08-15	$11.30	$11.46	$11.26	$11.31	$10.32	1,286,589
2019-08-14	$11.48	$11.55	$11.24	$11.30	$10.31	2,391,178
2019-08-13	$11.62	$11.75	$11.57	$11.60	$10.58	967,410
2019-08-12	$11.80	$11.82	$11.65	$11.70	$10.67	1,004,807
2019-08-09	$11.78	$11.88	$11.66	$11.80	$10.76	1,077,194
2019-08-08	$11.71	$11.90	$11.63	$11.82	$10.78	1,718,053
2019-08-07	$11.59	$11.77	$11.41	$11.71	$10.68	1,464,530
2019-08-06	$11.63	$11.70	$11.54	$11.61	$10.59	2,088,658
2019-08-05	$11.95	$11.95	$11.41	$11.58	$10.56	1,909,561
2019-08-02	$11.95	$12.04	$11.88	$12.01	$10.96	1,526,545
2019-08-01	$12.17	$12.27	$11.82	$11.96	$10.91	2,307,010
2019-07-31	$11.93	$12.24	$11.81	$12.16	$11.09	3,333,668
2019-07-30	$11.76	$11.94	$11.76	$11.88	$10.84	1,597,112
2019-07-29	$11.76	$11.89	$11.73	$11.75	$10.72	1,340,750
2019-07-26	$11.79	$11.90	$11.63	$11.74	$10.71	1,730,050
2019-07-25	$11.90	$11.90	$11.74	$11.77	$10.74	1,003,243
2019-07-24	$11.77	$11.91	$11.66	$11.87	$10.83	2,372,943
2019-07-23	$11.56	$11.80	$11.52	$11.72	$10.69	3,183,468
2019-07-22	$11.53	$11.61	$11.41	$11.54	$10.53	1,038,005
2019-07-19	$11.65	$11.69	$11.43	$11.48	$10.47	936,183
2019-07-18	$11.71	$11.76	$11.58	$11.64	$10.62	1,380,920
2019-07-17	$11.80	$11.86	$11.59	$11.72	$10.69	1,304,896
2019-07-16	$11.74	$11.86	$11.74	$11.76	$10.73	852,660
2019-07-15	$11.97	$11.99	$11.83	$11.85	$10.81	530,898
2019-07-12	$11.90	$11.98	$11.84	$11.90	$10.86	561,473
2019-07-11	$12.10	$12.11	$11.83	$11.91	$10.87	737,780
2019-07-10	$12.12	$12.17	$12.03	$12.11	$11.05	693,979
2019-07-09	$12.00	$12.09	$11.94	$12.09	$11.03	762,110
2019-07-08	$11.98	$12.06	$11.94	$12.03	$10.97	644,031
2019-07-05	$11.83	$12.00	$11.66	$11.97	$10.92	719,917
2019-07-03	$11.84	$11.97	$11.84	$11.95	$10.90	590,888
2019-07-02	$11.74	$11.83	$11.64	$11.80	$10.76	1,209,499
2019-07-01	$11.84	$11.85	$11.43	$11.68	$10.66	1,362,745
2019-06-28	$11.67	$11.88	$11.58	$11.76	$10.73	1,996,496
2019-06-27	$11.42	$11.65	$11.42	$11.63	$10.61	1,112,225
2019-06-26	$11.70	$11.73	$11.41	$11.41	$10.41	1,432,493
2019-06-25	$11.78	$11.89	$11.67	$11.68	$10.66	1,092,607
2019-06-24	$12.07	$12.10	$11.76	$11.76	$10.73	824,620
2019-06-21	$12.27	$12.27	$12.07	$12.16	$10.94	1,531,307
2019-06-20	$12.48	$12.48	$12.29	$12.31	$11.07	811,543
2019-06-19	$12.29	$12.43	$12.23	$12.38	$11.14	827,509
2019-06-18	$12.35	$12.42	$12.22	$12.32	$11.08	802,513
2019-06-17	$12.28	$12.38	$12.24	$12.28	$11.05	966,515
2019-06-14	$12.29	$12.35	$12.21	$12.24	$11.01	464,038
2019-06-13	$12.11	$12.25	$12.06	$12.25	$11.02	499,289
2019-06-12	$12.06	$12.15	$12.03	$12.08	$10.87	465,223
2019-06-11	$12.08	$12.17	$11.97	$12.08	$10.87	647,710
2019-06-10	$12.12	$12.12	$11.98	$12.08	$10.87	489,809
2019-06-07	$12.27	$12.29	$12.08	$12.11	$10.89	822,228
2019-06-06	$12.26	$12.28	$12.04	$12.20	$10.98	821,005
2019-06-05	$11.95	$12.24	$11.93	$12.23	$11.00	758,694
2019-06-04	$11.92	$11.98	$11.75	$11.92	$10.72	990,688
2019-06-03	$11.96	$11.98	$11.74	$11.90	$10.71	981,575
2019-05-31	$11.79	$11.98	$11.67	$11.89	$10.70	2,148,854
2019-05-30	$11.93	$12.06	$11.86	$11.87	$10.68	865,914
2019-05-29	$12.19	$12.24	$11.88	$11.94	$10.74	1,299,681
2019-05-28	$12.46	$12.53	$12.23	$12.23	$11.00	1,185,861
2019-05-24	$12.44	$12.48	$12.34	$12.43	$11.18	645,649
2019-05-23	$12.34	$12.45	$12.27	$12.37	$11.13	734,119
2019-05-22	$12.54	$12.54	$12.40	$12.46	$11.21	683,425
2019-05-21	$12.44	$12.58	$12.42	$12.53	$11.27	644,050
2019-05-20	$12.60	$12.60	$12.34	$12.43	$11.18	585,550
2019-05-17	$12.58	$12.63	$12.47	$12.59	$11.33	1,082,326
2019-05-16	$12.60	$12.72	$12.56	$12.64	$11.37	672,385
2019-05-15	$12.58	$12.64	$12.52	$12.64	$11.37	993,315
2019-05-14	$12.53	$12.61	$12.43	$12.60	$11.34	1,090,217
2019-05-13	$12.54	$12.64	$12.47	$12.50	$11.25	766,565
2019-05-10	$12.49	$12.65	$12.43	$12.64	$11.37	587,451
2019-05-09	$12.33	$12.51	$12.29	$12.48	$11.23	1,005,437
2019-05-08	$12.38	$12.55	$12.33	$12.35	$11.11	728,587
2019-05-07	$12.60	$12.69	$12.25	$12.38	$11.14	787,340
2019-05-06	$12.64	$12.75	$12.61	$12.66	$11.39	1,216,065
2019-05-03	$12.63	$12.78	$12.51	$12.74	$11.46	1,147,551
2019-05-02	$12.60	$12.81	$12.44	$12.63	$11.36	1,479,233
2019-05-01	$12.16	$12.66	$12.16	$12.56	$11.30	2,109,382
2019-04-30	$12.24	$12.35	$12.12	$12.29	$11.06	1,127,873
2019-04-29	$12.39	$12.42	$12.17	$12.19	$10.97	935,907
2019-04-26	$12.30	$12.42	$12.24	$12.38	$11.14	489,697
2019-04-25	$12.15	$12.33	$12.08	$12.26	$11.03	831,626
2019-04-24	$12.12	$12.37	$12.11	$12.24	$11.01	908,500
2019-04-23	$11.91	$12.12	$11.81	$12.07	$10.86	1,226,512
2019-04-22	$12.08	$12.11	$11.70	$11.87	$10.68	1,290,707
2019-04-18	$12.02	$12.20	$11.97	$12.18	$10.96	939,540
2019-04-17	$12.13	$12.13	$11.98	$12.03	$10.82	1,273,896
2019-04-16	$12.43	$12.48	$12.01	$12.10	$10.89	840,954
2019-04-15	$12.57	$12.61	$12.42	$12.45	$11.20	859,565
2019-04-12	$12.45	$12.60	$12.39	$12.60	$11.34	1,368,736
2019-04-11	$12.55	$12.66	$12.40	$12.47	$11.22	1,121,422
2019-04-10	$12.37	$12.63	$12.33	$12.52	$11.26	2,071,074
2019-04-09	$12.33	$12.36	$12.27	$12.32	$11.08	1,752,556
2019-04-08	$12.43	$12.45	$12.31	$12.35	$11.11	1,029,007
2019-04-05	$12.27	$12.46	$12.20	$12.43	$11.18	2,087,120
2019-04-04	$12.17	$12.29	$12.17	$12.23	$11.00	1,730,998
2019-04-03	$12.25	$12.29	$12.15	$12.19	$10.97	2,215,158
2019-04-02	$12.22	$12.31	$12.01	$12.30	$11.07	1,263,932
2019-04-01	$12.24	$12.24	$12.02	$12.24	$11.01	936,669
2019-03-29	$12.33	$12.33	$12.16	$12.19	$10.97	1,379,124
2019-03-28	$12.05	$12.29	$12.03	$12.28	$11.05	1,170,522
2019-03-27	$12.16	$12.16	$11.96	$12.06	$10.85	1,330,079
2019-03-26	$11.88	$12.17	$11.86	$12.17	$10.95	1,451,709
2019-03-25	$12.09	$12.09	$11.91	$11.97	$10.62	2,590,333
2019-03-22	$12.23	$12.30	$12.03	$12.05	$10.69	1,000,653
2019-03-21	$11.92	$12.22	$11.91	$12.21	$10.84	1,017,381
2019-03-20	$11.91	$12.05	$11.80	$11.92	$10.58	1,158,363
2019-03-19	$11.91	$12.04	$11.85	$11.89	$10.55	1,224,616
2019-03-18	$12.08	$12.13	$11.87	$11.93	$10.59	1,106,008
2019-03-15	$12.18	$12.19	$12.05	$12.08	$10.72	1,964,848
2019-03-14	$12.14	$12.19	$12.05	$12.16	$10.79	1,483,117
2019-03-13	$12.18	$12.23	$12.07	$12.19	$10.82	1,939,880
2019-03-12	$12.10	$12.22	$12.05	$12.16	$10.79	2,816,813
2019-03-11	$11.90	$12.08	$11.78	$12.06	$10.70	2,002,487
2019-03-08	$12.05	$12.14	$11.82	$11.88	$10.54	1,320,849
2019-03-07	$12.07	$12.23	$12.03	$12.07	$10.71	1,447,925
2019-03-06	$12.20	$12.21	$12.02	$12.04	$10.69	1,626,968
2019-03-05	$12.08	$12.27	$12.07	$12.22	$10.85	844,101
2019-03-04	$12.15	$12.23	$12.01	$12.15	$10.78	1,618,895
2019-03-01	$12.47	$12.47	$12.09	$12.13	$10.77	2,766,889
2019-02-28	$12.49	$12.64	$12.39	$12.46	$11.06	1,858,773
2019-02-27	$12.53	$12.53	$12.33	$12.50	$11.09	992,887
2019-02-26	$12.57	$12.62	$12.44	$12.56	$11.15	1,129,470
2019-02-25	$12.67	$12.73	$12.54	$12.54	$11.13	1,131,016
2019-02-22	$12.62	$12.79	$12.59	$12.67	$11.24	1,439,515
2019-02-21	$12.55	$12.61	$12.39	$12.61	$11.19	1,716,291
2019-02-20	$12.77	$12.77	$12.46	$12.61	$11.19	1,785,915
2019-02-19	$12.71	$12.83	$12.66	$12.76	$11.32	1,940,119
2019-02-15	$12.78	$12.89	$12.70	$12.76	$11.32	2,362,666
2019-02-14	$12.81	$12.84	$12.68	$12.75	$11.32	1,709,211
2019-02-13	$13.08	$13.13	$12.76	$12.82	$11.38	2,511,644
2019-02-12	$13.29	$13.33	$13.11	$13.12	$11.64	1,506,936
2019-02-11	$13.19	$13.33	$13.16	$13.29	$11.80	1,143,703
2019-02-08	$13.08	$13.21	$13.04	$13.17	$11.69	1,666,569
2019-02-07	$12.81	$13.16	$12.74	$13.12	$11.64	1,399,486
2019-02-06	$12.83	$12.87	$12.76	$12.85	$11.40	1,188,756
2019-02-05	$12.80	$12.87	$12.67	$12.87	$11.42	1,028,499
2019-02-04	$12.70	$12.81	$12.62	$12.79	$11.35	1,212,109
2019-02-01	$12.66	$12.81	$12.39	$12.70	$11.27	1,517,579
2019-01-31	$12.62	$12.74	$12.50	$12.64	$11.22	3,072,227
2019-01-30	$12.50	$12.73	$12.46	$12.65	$11.23	2,059,518
2019-01-29	$12.25	$12.48	$12.25	$12.45	$11.05	2,270,618
2019-01-28	$11.99	$12.36	$11.95	$12.22	$10.85	2,430,867
2019-01-25	$11.83	$11.98	$11.81	$11.97	$10.62	2,087,031
2019-01-24	$11.71	$11.79	$11.64	$11.77	$10.45	1,052,793
2019-01-23	$11.80	$11.87	$11.59	$11.70	$10.38	1,492,124
2019-01-22	$11.89	$11.91	$11.67	$11.78	$10.46	1,151,247
2019-01-18	$11.86	$11.94	$11.81	$11.92	$10.58	1,137,789
2019-01-17	$11.92	$12.01	$11.83	$11.87	$10.53	1,054,810
2019-01-16	$11.86	$11.98	$11.81	$11.92	$10.58	670,645
2019-01-15	$11.66	$11.84	$11.59	$11.83	$10.50	1,391,444
2019-01-14	$11.65	$11.70	$11.55	$11.60	$10.30	1,081,155
2019-01-11	$11.72	$11.78	$11.59	$11.67	$10.36	1,938,456
2019-01-10	$11.62	$11.78	$11.59	$11.72	$10.40	1,359,783
2019-01-09	$11.72	$11.73	$11.55	$11.70	$10.38	1,816,308
2019-01-08	$11.33	$11.76	$11.28	$11.66	$10.35	2,954,363
2019-01-07	$10.94	$11.32	$10.91	$11.21	$9.95	2,181,019
2019-01-04	$10.85	$11.05	$10.81	$10.92	$9.69	2,482,034
2019-01-03	$10.62	$10.95	$10.62	$10.74	$9.53	2,214,861
2019-01-02	$10.71	$10.76	$10.58	$10.62	$9.43	1,647,984
2018-12-31	$10.99	$11.04	$10.66	$10.85	$9.63	1,776,292
2018-12-28	$11.10	$11.21	$10.88	$10.96	$9.73	1,516,220
2018-12-27	$10.94	$11.02	$10.65	$11.01	$9.77	1,608,387
2018-12-26	$10.69	$11.13	$10.58	$11.10	$9.85	2,140,972
2018-12-24	$11.02	$11.09	$10.75	$10.75	$9.40	1,567,338
2018-12-21	$11.16	$11.40	$11.02	$11.08	$9.69	3,468,548
2018-12-20	$11.40	$11.41	$11.01	$11.10	$9.71	2,909,289
2018-12-19	$11.79	$11.82	$11.40	$11.44	$10.00	1,886,563
2018-12-18	$11.80	$11.91	$11.71	$11.77	$10.29	1,816,832
2018-12-17	$12.57	$12.62	$11.65	$11.73	$10.26	2,487,065
2018-12-14	$12.37	$12.56	$12.37	$12.54	$10.97	1,002,205
2018-12-13	$12.43	$12.63	$12.43	$12.46	$10.90	1,210,241
2018-12-12	$12.83	$12.83	$12.38	$12.44	$10.88	1,225,838
2018-12-11	$12.82	$12.88	$12.73	$12.73	$11.13	1,202,571
2018-12-10	$12.86	$12.89	$12.55	$12.78	$11.18	2,280,158
2018-12-07	$12.79	$12.97	$12.75	$12.82	$11.21	3,218,066
2018-12-06	$12.23	$12.88	$12.13	$12.86	$11.25	2,730,635
2018-12-04	$12.62	$12.62	$12.25	$12.26	$10.72	1,608,816
2018-12-03	$12.62	$12.66	$12.44	$12.60	$11.02	985,315
2018-11-30	$12.27	$12.64	$12.27	$12.59	$11.01	4,036,237
2018-11-29	$12.27	$12.36	$12.15	$12.19	$10.66	1,304,305
2018-11-28	$12.04	$12.37	$12.01	$12.31	$10.76	1,786,890
2018-11-27	$12.02	$12.10	$11.94	$12.05	$10.54	1,400,775
2018-11-26	$11.99	$12.07	$11.92	$12.04	$10.53	1,193,525
2018-11-23	$12.00	$12.00	$11.83	$11.93	$10.43	575,903
2018-11-21	$12.10	$12.26	$11.99	$12.00	$10.49	1,343,047
2018-11-20	$12.02	$12.14	$11.98	$12.08	$10.56	1,600,354
2018-11-19	$12.11	$12.23	$12.05	$12.09	$10.57	1,624,761
2018-11-16	$11.91	$12.09	$11.91	$12.09	$10.57	736,580
2018-11-15	$12.08	$12.08	$11.82	$11.96	$10.46	1,551,871
2018-11-14	$12.27	$12.34	$12.09	$12.15	$10.62	1,155,164
2018-11-13	$12.31	$12.35	$12.15	$12.24	$10.70	1,347,969
2018-11-12	$12.30	$12.44	$12.24	$12.25	$10.71	1,069,578
2018-11-09	$12.33	$12.45	$12.25	$12.30	$10.76	694,771
2018-11-08	$12.18	$12.34	$12.13	$12.33	$10.78	1,121,376
2018-11-07	$12.19	$12.24	$12.09	$12.21	$10.68	1,204,296
2018-11-06	$12.19	$12.19	$12.05	$12.15	$10.62	1,164,114
2018-11-05	$11.93	$12.21	$11.90	$12.17	$10.64	1,190,300
2018-11-02	$12.08	$12.11	$11.74	$11.87	$10.38	975,078
2018-11-01	$12.32	$12.35	$12.03	$12.06	$10.55	1,543,819
2018-10-31	$12.30	$12.64	$12.08	$12.27	$10.73	4,423,377
2018-10-30	$12.01	$12.28	$12.01	$12.14	$10.62	1,698,695
2018-10-29	$11.88	$12.14	$11.83	$12.01	$10.50	2,068,478
2018-10-26	$11.97	$12.02	$11.75	$11.80	$10.32	1,429,732
2018-10-25	$11.55	$12.04	$11.49	$12.02	$10.51	5,006,260
2018-10-24	$11.68	$11.70	$11.52	$11.53	$10.08	2,955,405
2018-10-23	$11.61	$11.76	$11.53	$11.66	$10.20	896,684
2018-10-22	$11.90	$12.00	$11.64	$11.64	$10.18	1,228,426
2018-10-19	$11.82	$11.91	$11.80	$11.88	$10.39	1,180,131
2018-10-18	$11.85	$11.92	$11.77	$11.82	$10.34	1,026,442
2018-10-17	$11.80	$11.90	$11.72	$11.85	$10.36	1,171,458
2018-10-16	$11.67	$11.91	$11.52	$11.82	$10.34	1,367,449
2018-10-15	$11.55	$11.69	$11.54	$11.63	$10.17	1,653,694
2018-10-12	$11.79	$11.83	$11.53	$11.58	$10.13	3,187,069
2018-10-11	$11.81	$11.87	$11.65	$11.69	$10.22	3,135,404
2018-10-10	$11.89	$11.95	$11.70	$11.79	$10.31	1,800,648
2018-10-09	$12.04	$12.05	$11.77	$11.94	$10.44	2,204,722
2018-10-08	$11.63	$12.12	$11.63	$12.05	$10.54	2,227,889
2018-10-05	$11.64	$11.73	$11.62	$11.63	$10.17	2,343,346
2018-10-04	$11.73	$11.77	$11.56	$11.65	$10.19	2,229,450
2018-10-03	$12.13	$12.14	$11.73	$11.79	$10.31	2,557,795
2018-10-02	$12.22	$12.29	$12.12	$12.12	$10.60	2,024,640
2018-10-01	$12.22	$12.34	$12.19	$12.20	$10.67	1,805,514
2018-09-28	$12.00	$12.22	$11.98	$12.19	$10.66	2,117,644
2018-09-27	$12.04	$12.12	$11.99	$12.00	$10.49	2,338,044
2018-09-26	$12.14	$12.24	$12.00	$12.01	$10.50	1,984,855
2018-09-25	$12.17	$12.28	$12.14	$12.17	$10.64	1,912,648
2018-09-24	$12.41	$12.41	$12.07	$12.17	$10.64	2,168,926
2018-09-21	$12.60	$12.71	$12.56	$12.61	$10.88	2,530,028
2018-09-20	$12.45	$12.62	$12.39	$12.60	$10.87	1,017,502
2018-09-19	$12.74	$12.74	$12.43	$12.45	$10.74	1,525,684
2018-09-18	$12.74	$12.83	$12.68	$12.74	$10.99	1,421,427
2018-09-17	$12.74	$12.81	$12.58	$12.72	$10.97	1,853,342
2018-09-14	$12.88	$12.88	$12.55	$12.75	$11.00	5,479,895
2018-09-13	$12.91	$12.95	$12.79	$12.93	$11.16	2,686,900
2018-09-12	$12.85	$12.88	$12.76	$12.83	$11.07	2,847,777
2018-09-11	$12.80	$12.84	$12.71	$12.83	$11.07	2,134,498
2018-09-10	$12.80	$12.85	$12.69	$12.84	$11.08	3,252,867
2018-09-07	$12.75	$12.81	$12.61	$12.73	$10.98	2,172,877
2018-09-06	$12.64	$12.86	$12.59	$12.80	$11.04	1,862,105
2018-09-05	$12.47	$12.72	$12.43	$12.59	$10.86	851,518
2018-09-04	$12.71	$12.73	$12.49	$12.51	$10.79	998,596
2018-08-31	$12.70	$12.74	$12.63	$12.73	$10.98	1,045,732
2018-08-30	$12.76	$12.76	$12.62	$12.66	$10.92	816,583
2018-08-29	$12.77	$12.78	$12.69	$12.72	$10.97	761,242
2018-08-28	$12.72	$12.78	$12.51	$12.77	$11.02	1,627,168
2018-08-27	$12.55	$12.57	$12.40	$12.43	$10.72	998,310
2018-08-24	$12.48	$12.56	$12.38	$12.53	$10.81	1,332,776
2018-08-23	$12.54	$12.56	$12.47	$12.52	$10.80	1,115,125
2018-08-22	$12.69	$12.74	$12.52	$12.53	$10.81	1,773,787
2018-08-21	$12.80	$12.82	$12.60	$12.69	$10.95	606,077
2018-08-20	$12.60	$12.99	$12.55	$12.84	$11.08	1,419,158
2018-08-17	$12.37	$12.55	$12.36	$12.55	$10.83	1,435,798
2018-08-16	$12.40	$12.46	$12.37	$12.39	$10.69	940,600
2018-08-15	$12.32	$12.41	$12.28	$12.39	$10.69	955,629
2018-08-14	$12.13	$12.34	$12.12	$12.30	$10.61	950,985
2018-08-13	$12.12	$12.17	$12.09	$12.11	$10.45	1,098,278
2018-08-10	$12.28	$12.31	$12.08	$12.11	$10.45	1,861,317
2018-08-09	$12.26	$12.35	$12.23	$12.29	$10.60	1,521,317
2018-08-08	$12.37	$12.37	$12.21	$12.26	$10.58	1,365,026
2018-08-07	$12.48	$12.48	$12.27	$12.32	$10.63	1,928,686
2018-08-06	$12.78	$12.83	$12.48	$12.49	$10.78	2,017,326
2018-08-03	$12.71	$12.81	$12.66	$12.81	$11.05	1,071,819
2018-08-02	$12.56	$12.76	$12.56	$12.68	$10.94	2,110,088
2018-08-01	$12.30	$12.60	$11.68	$12.59	$10.86	1,598,403
2018-07-31	$12.37	$12.62	$12.28	$12.55	$10.83	2,026,169
2018-07-30	$12.15	$12.35	$12.10	$12.31	$10.62	1,112,447
2018-07-27	$12.64	$12.64	$12.14	$12.15	$10.48	1,249,120
2018-07-26	$12.59	$12.78	$12.57	$12.60	$10.87	1,206,112
2018-07-25	$12.53	$12.64	$12.51	$12.56	$10.84	1,259,345
2018-07-24	$12.68	$12.71	$12.54	$12.54	$10.82	1,187,271
2018-07-23	$12.59	$12.70	$12.50	$12.66	$10.92	1,704,768
2018-07-20	$12.70	$12.73	$12.53	$12.57	$10.84	1,370,250
2018-07-19	$12.60	$12.83	$12.53	$12.76	$11.01	1,897,562
2018-07-18	$12.76	$12.84	$12.49	$12.60	$10.87	1,833,123
2018-07-17	$12.83	$12.96	$12.78	$12.79	$11.03	1,728,262
2018-07-16	$12.81	$12.85	$12.68	$12.79	$11.03	1,376,690
2018-07-13	$12.87	$12.91	$12.76	$12.83	$11.07	1,072,952
2018-07-12	$12.76	$12.85	$12.68	$12.83	$11.07	1,686,055
2018-07-11	$12.82	$12.88	$12.72	$12.78	$11.03	1,172,955
2018-07-10	$12.97	$13.03	$12.81	$12.84	$11.08	1,650,755
2018-07-09	$13.07	$13.07	$12.88	$12.96	$11.18	1,685,232
2018-07-06	$13.08	$13.16	$12.99	$13.06	$11.27	1,138,044
2018-07-05	$12.88	$13.06	$12.76	$13.05	$11.26	1,844,845
2018-07-03	$12.67	$12.91	$12.59	$12.87	$11.10	1,067,533
2018-07-02	$12.78	$12.88	$12.54	$12.64	$10.91	1,429,506
2018-06-29	$12.80	$12.85	$12.71	$12.78	$11.03	1,413,963
2018-06-28	$12.77	$12.88	$12.60	$12.83	$11.07	1,306,628
2018-06-27	$12.95	$12.97	$12.74	$12.75	$11.00	920,792
2018-06-26	$12.98	$13.02	$12.90	$12.92	$11.15	1,413,976
2018-06-25	$12.94	$13.08	$12.87	$13.01	$11.22	2,916,084
2018-06-22	$13.02	$13.14	$12.96	$13.11	$11.17	1,895,863
2018-06-21	$12.86	$13.02	$12.80	$13.01	$11.08	1,291,990
2018-06-20	$12.57	$12.88	$12.55	$12.86	$10.96	1,916,033
2018-06-19	$12.64	$12.76	$12.54	$12.55	$10.69	2,275,435
2018-06-18	$12.82	$12.93	$12.66	$12.70	$10.82	1,419,182
2018-06-15	$12.84	$13.04	$12.77	$12.80	$10.90	2,599,023
2018-06-14	$13.01	$13.09	$12.92	$12.99	$11.07	1,830,916
2018-06-13	$13.27	$13.30	$12.96	$13.00	$11.07	1,863,628
2018-06-12	$12.97	$13.41	$12.91	$13.22	$11.26	2,818,501
2018-06-11	$12.90	$13.00	$12.83	$12.97	$11.05	1,891,021
2018-06-08	$12.79	$12.92	$12.79	$12.89	$10.98	1,790,744
2018-06-07	$12.78	$12.90	$12.71	$12.79	$10.90	1,969,074
2018-06-06	$12.39	$12.82	$12.34	$12.78	$10.89	2,760,335
2018-06-05	$12.23	$12.39	$12.23	$12.37	$10.54	1,565,593
2018-06-04	$12.05	$12.22	$12.01	$12.21	$10.40	1,233,715
2018-06-01	$12.24	$12.29	$11.96	$12.00	$10.22	2,645,945
2018-05-31	$12.09	$12.28	$11.98	$12.26	$10.44	4,937,214
2018-05-30	$11.90	$12.13	$11.78	$12.09	$10.30	1,614,611
2018-05-29	$11.72	$11.94	$11.65	$11.93	$10.16	1,877,593
2018-05-25	$11.69	$11.80	$11.61	$11.77	$10.03	1,562,793
2018-05-24	$11.76	$11.80	$11.61	$11.66	$9.93	1,399,760
2018-05-23	$11.64	$11.79	$11.61	$11.73	$9.99	811,889
2018-05-22	$11.50	$11.64	$11.49	$11.60	$9.88	800,660
2018-05-21	$11.38	$11.55	$11.22	$11.49	$9.79	999,944
2018-05-18	$11.21	$11.31	$11.19	$11.30	$9.63	906,304
2018-05-17	$11.21	$11.38	$11.15	$11.20	$9.54	1,175,502
2018-05-16	$11.28	$11.40	$11.18	$11.20	$9.54	1,037,890
2018-05-15	$11.39	$11.39	$11.18	$11.22	$9.56	1,077,369
2018-05-14	$11.61	$11.65	$11.36	$11.43	$9.74	1,003,651
2018-05-11	$11.75	$11.82	$11.61	$11.64	$9.92	1,076,750
2018-05-10	$11.74	$11.82	$11.66	$11.75	$10.01	812,045
2018-05-09	$11.55	$11.74	$11.53	$11.71	$9.98	1,151,278
2018-05-08	$11.73	$11.74	$11.47	$11.57	$9.86	1,709,413
2018-05-07	$11.68	$11.78	$11.62	$11.72	$9.98	1,063,558
2018-05-04	$11.45	$11.69	$11.42	$11.61	$9.89	1,196,690
2018-05-03	$11.41	$11.55	$11.40	$11.46	$9.76	1,353,944
2018-05-02	$11.46	$11.67	$11.41	$11.45	$9.75	2,328,763
2018-05-01	$11.53	$11.71	$11.40	$11.62	$9.90	2,093,851
2018-04-30	$11.65	$11.69	$11.51	$11.54	$9.83	2,167,806
2018-04-27	$11.27	$11.72	$11.27	$11.64	$9.92	1,126,579
2018-04-26	$11.04	$11.36	$11.03	$11.31	$9.63	1,373,089
2018-04-25	$10.97	$11.08	$10.90	$10.99	$9.36	1,322,954
2018-04-24	$10.99	$11.04	$10.84	$10.98	$9.35	1,474,069
2018-04-23	$10.96	$11.11	$10.89	$10.96	$9.34	1,606,094
2018-04-20	$11.29	$11.38	$10.88	$10.92	$9.30	2,879,553
2018-04-19	$11.61	$11.61	$11.24	$11.27	$9.60	1,507,767
2018-04-18	$11.73	$11.79	$11.57	$11.62	$9.90	771,248
2018-04-17	$11.68	$11.79	$11.60	$11.71	$9.98	1,200,092
2018-04-16	$11.63	$11.76	$11.59	$11.65	$9.92	1,401,533
2018-04-13	$11.68	$11.68	$11.53	$11.64	$9.92	1,504,856
2018-04-12	$11.90	$11.91	$11.56	$11.63	$9.91	1,576,743
2018-04-11	$11.82	$11.99	$11.81	$11.87	$10.11	1,608,513
2018-04-10	$11.87	$11.88	$11.78	$11.82	$10.07	1,503,093
2018-04-09	$11.80	$11.88	$11.65	$11.78	$10.04	1,737,112
2018-04-06	$11.84	$11.90	$11.68	$11.76	$10.02	1,989,367
2018-04-05	$11.98	$11.98	$11.79	$11.86	$10.10	3,652,902
2018-04-04	$11.73	$12.10	$11.67	$12.05	$10.27	2,816,484
2018-04-03	$11.53	$11.92	$11.49	$11.80	$10.05	3,649,388
2018-04-02	$11.64	$11.74	$11.48	$11.50	$9.80	1,680,246
2018-03-29	$11.74	$11.83	$11.59	$11.66	$9.93	2,048,240
2018-03-28	$11.47	$11.83	$11.41	$11.71	$9.98	2,904,069
2018-03-27	$11.35	$11.55	$11.19	$11.39	$9.70	1,364,391
2018-03-26	$11.27	$11.42	$11.20	$11.39	$9.70	1,762,640
2018-03-23	$11.54	$11.54	$11.35	$11.37	$9.55	1,597,759
2018-03-22	$11.46	$11.70	$11.41	$11.52	$9.67	1,211,917
2018-03-21	$11.45	$11.55	$11.36	$11.48	$9.64	1,732,036
2018-03-20	$11.64	$11.77	$11.39	$11.50	$9.66	1,833,815
2018-03-19	$11.78	$11.78	$11.52	$11.62	$9.76	1,831,769
2018-03-16	$11.68	$11.83	$11.58	$11.73	$9.85	4,913,645
2018-03-15	$11.82	$11.83	$11.51	$11.72	$9.84	2,934,656
2018-03-14	$11.91	$11.94	$11.77	$11.83	$9.93	1,121,608
2018-03-13	$11.94	$12.00	$11.82	$11.86	$9.96	1,475,475
2018-03-12	$11.85	$12.00	$11.73	$11.92	$10.01	2,509,084
2018-03-09	$12.17	$12.17	$11.71	$11.88	$9.98	2,359,150
2018-03-08	$12.28	$12.29	$12.15	$12.20	$10.24	771,969
2018-03-07	$12.15	$12.28	$12.15	$12.22	$10.26	1,204,991
2018-03-06	$12.13	$12.23	$12.05	$12.18	$10.23	1,704,464
2018-03-05	$12.16	$12.30	$12.10	$12.19	$10.24	1,294,087
2018-03-02	$12.15	$12.21	$11.98	$12.19	$10.24	1,850,085
2018-03-01	$11.94	$12.28	$11.88	$12.18	$10.23	1,781,247
2018-02-28	$12.10	$12.19	$11.94	$11.96	$10.04	3,459,329
2018-02-27	$12.40	$12.43	$12.06	$12.08	$10.14	2,215,579
2018-02-26	$12.28	$12.38	$12.18	$12.36	$10.38	1,470,067
2018-02-23	$12.08	$12.24	$11.96	$12.23	$10.27	1,801,213
2018-02-22	$12.00	$12.23	$11.97	$12.05	$10.12	2,455,352
2018-02-21	$12.19	$12.20	$11.94	$11.94	$10.03	2,000,709
2018-02-20	$12.28	$12.44	$12.20	$12.24	$10.28	2,283,728
2018-02-16	$11.93	$12.34	$11.92	$12.30	$10.33	2,615,402
2018-02-15	$11.81	$11.99	$11.70	$11.89	$9.98	2,040,106
2018-02-14	$11.45	$11.85	$11.21	$11.69	$9.82	2,556,121
2018-02-13	$11.35	$11.52	$11.14	$11.45	$9.61	2,314,584
2018-02-12	$11.36	$11.37	$10.96	$11.36	$9.54	1,845,643
2018-02-09	$11.25	$11.41	$10.94	$11.34	$9.52	2,015,296
2018-02-08	$11.59	$11.65	$11.20	$11.21	$9.41	3,283,814
2018-02-07	$11.63	$11.86	$11.53	$11.60	$9.74	3,001,583
2018-02-06	$11.38	$11.65	$11.12	$11.62	$9.76	4,005,709
2018-02-05	$11.65	$11.93	$11.48	$11.55	$9.70	4,336,459
2018-02-02	$11.65	$11.76	$11.46	$11.71	$9.83	4,628,434
2018-02-01	$12.03	$12.07	$11.60	$11.75	$9.87	2,865,041
2018-01-31	$11.91	$12.06	$11.77	$12.05	$10.12	2,932,928
2018-01-30	$11.91	$12.01	$11.82	$11.88	$9.98	2,417,186
2018-01-29	$12.08	$12.10	$11.88	$11.92	$10.01	2,628,277
2018-01-26	$12.34	$12.34	$12.07	$12.09	$10.15	1,395,408
2018-01-25	$12.41	$12.45	$12.14	$12.31	$10.34	1,672,374
2018-01-24	$12.48	$12.56	$12.30	$12.42	$10.43	2,940,329
2018-01-23	$12.47	$12.61	$12.46	$12.50	$10.50	2,306,121
2018-01-22	$12.30	$12.46	$12.27	$12.42	$10.43	1,735,229
2018-01-19	$12.19	$12.31	$12.15	$12.30	$10.33	1,324,929
2018-01-18	$12.14	$12.20	$12.04	$12.15	$10.20	1,762,165
2018-01-17	$12.13	$12.21	$12.04	$12.15	$10.20	2,819,639
2018-01-16	$12.42	$12.52	$12.09	$12.10	$10.16	2,316,871
2018-01-12	$12.45	$12.49	$12.30	$12.38	$10.40	1,911,339
2018-01-11	$12.67	$12.72	$12.45	$12.46	$10.46	2,053,100
2018-01-10	$12.80	$12.81	$12.54	$12.67	$10.64	1,920,755
2018-01-09	$13.02	$13.08	$12.82	$12.85	$10.79	2,844,631
2018-01-08	$13.04	$13.10	$12.95	$13.02	$10.93	1,282,507
2018-01-05	$13.01	$13.11	$12.97	$13.04	$10.95	1,447,218
2018-01-04	$13.13	$13.22	$12.99	$13.01	$10.92	1,659,764
2018-01-03	$13.34	$13.38	$13.15	$13.16	$11.05	1,699,452
2018-01-02	$13.50	$13.60	$13.28	$13.34	$11.20	1,094,292
2017-12-29	$13.41	$13.47	$13.32	$13.44	$11.29	1,428,021
2017-12-28	$13.23	$13.39	$13.20	$13.38	$11.23	900,413
2017-12-27	$13.26	$13.32	$13.22	$13.24	$11.12	865,098
2017-12-26	$12.95	$13.27	$12.94	$13.22	$11.10	1,263,832
2017-12-22	$13.09	$13.21	$13.00	$13.08	$10.85	1,282,122
2017-12-21	$13.05	$13.17	$13.03	$13.10	$10.73	1,000,140
2017-12-20	$13.28	$13.36	$13.02	$13.02	$10.66	1,453,553
2017-12-19	$13.47	$13.50	$13.21	$13.26	$10.86	1,969,322
2017-12-18	$13.29	$13.53	$13.25	$13.48	$11.04	2,165,715
2017-12-15	$13.19	$13.35	$13.15	$13.28	$10.88	4,351,999
2017-12-14	$13.16	$13.30	$13.06	$13.06	$10.69	1,437,531
2017-12-13	$13.05	$13.21	$13.02	$13.13	$10.75	1,123,472
2017-12-12	$12.93	$13.15	$12.87	$13.04	$10.68	1,407,029
2017-12-11	$12.89	$13.02	$12.85	$12.88	$10.55	982,572
2017-12-08	$12.87	$12.93	$12.81	$12.87	$10.54	955,094
2017-12-07	$12.73	$12.87	$12.69	$12.82	$10.50	886,581
2017-12-06	$12.99	$13.07	$12.71	$12.78	$10.47	1,140,478
2017-12-05	$13.34	$13.36	$12.97	$12.99	$10.64	1,122,015
2017-12-04	$13.12	$13.41	$13.09	$13.34	$10.92	1,376,739
2017-12-01	$13.08	$13.18	$12.98	$13.10	$10.73	1,313,570
2017-11-30	$13.01	$13.18	$12.99	$13.06	$10.69	4,123,388
2017-11-29	$12.89	$13.07	$12.89	$13.01	$10.65	2,700,827
2017-11-28	$12.83	$13.00	$12.83	$12.89	$10.56	3,660,188
2017-11-27	$13.12	$13.17	$12.95	$12.95	$10.60	1,896,720
2017-11-24	$13.22	$13.23	$13.12	$13.12	$10.74	526,585
2017-11-22	$13.14	$13.25	$13.13	$13.14	$10.76	1,352,854
2017-11-21	$13.07	$13.19	$13.04	$13.19	$10.80	1,958,688
2017-11-20	$13.18	$13.18	$12.98	$13.03	$10.67	2,544,402
2017-11-17	$13.01	$13.13	$13.01	$13.07	$10.70	1,749,925
2017-11-16	$12.88	$13.03	$12.80	$12.98	$10.63	2,714,526
2017-11-15	$12.90	$13.02	$12.85	$12.91	$10.57	2,102,734
2017-11-14	$12.89	$13.00	$12.75	$12.91	$10.57	1,444,981
2017-11-13	$12.98	$13.11	$12.81	$12.87	$10.54	2,067,053
2017-11-10	$12.78	$12.98	$12.78	$12.92	$10.58	1,874,667
2017-11-09	$12.70	$13.05	$12.70	$12.84	$10.51	2,033,705
2017-11-08	$12.63	$12.91	$12.63	$12.74	$10.43	1,528,418
2017-11-07	$12.46	$12.85	$12.46	$12.65	$10.36	2,569,186
2017-11-06	$12.50	$12.60	$12.43	$12.50	$10.24	1,726,931
2017-11-03	$12.67	$12.77	$12.40	$12.47	$10.21	1,736,220
2017-11-02	$12.53	$12.90	$12.49	$12.78	$10.47	2,824,542
2017-11-01	$12.30	$12.68	$12.29	$12.60	$10.32	2,249,599
2017-10-31	$12.26	$12.26	$12.05	$12.22	$10.01	1,398,186
2017-10-30	$12.40	$12.46	$12.21	$12.24	$10.02	2,253,237
2017-10-27	$12.38	$12.45	$12.17	$12.42	$10.17	1,832,822
2017-10-26	$12.52	$12.52	$12.21	$12.40	$10.15	1,449,291
2017-10-25	$12.58	$12.64	$12.32	$12.47	$10.21	1,210,977
2017-10-24	$12.90	$12.91	$12.55	$12.60	$10.32	1,061,880
2017-10-23	$12.86	$12.96	$12.79	$12.86	$10.53	1,394,771
2017-10-20	$13.01	$13.01	$12.79	$12.83	$10.51	1,271,405
2017-10-19	$13.09	$13.17	$12.81	$12.98	$10.63	2,635,547
2017-10-18	$13.28	$13.38	$12.96	$12.98	$10.63	2,469,117
2017-10-17	$13.24	$13.37	$13.19	$13.33	$10.92	2,127,175
2017-10-16	$13.41	$13.48	$13.19	$13.24	$10.84	1,069,071
2017-10-13	$13.40	$13.51	$13.29	$13.42	$10.99	1,542,914
2017-10-12	$13.37	$13.41	$13.20	$13.34	$10.92	2,035,348
2017-10-11	$13.39	$13.47	$13.32	$13.36	$10.94	2,925,919
2017-10-10	$13.38	$13.52	$13.30	$13.37	$10.95	1,488,987
2017-10-09	$13.28	$13.41	$13.28	$13.31	$10.90	1,261,979
2017-10-06	$13.34	$13.36	$13.20	$13.27	$10.87	1,123,379
2017-10-05	$13.40	$13.64	$13.33	$13.42	$10.99	1,437,800
2017-10-04	$13.26	$13.39	$13.21	$13.35	$10.93	1,719,453
2017-10-03	$13.17	$13.27	$13.06	$13.27	$10.87	1,544,514
2017-10-02	$13.11	$13.17	$13.03	$13.14	$10.76	1,607,246
2017-09-29	$13.13	$13.25	$13.06	$13.13	$10.75	1,051,721
2017-09-28	$12.98	$13.16	$12.98	$13.15	$10.77	1,507,835
2017-09-27	$13.22	$13.23	$12.90	$12.99	$10.64	1,512,432
2017-09-26	$13.11	$13.29	$13.06	$13.26	$10.86	1,275,472
2017-09-25	$12.80	$13.10	$12.80	$13.07	$10.70	2,310,343
2017-09-22	$12.89	$13.01	$12.85	$12.95	$10.47	2,483,609
2017-09-21	$13.08	$13.18	$12.92	$12.92	$10.45	1,128,250
2017-09-20	$13.21	$13.28	$13.03	$13.08	$10.58	724,524
2017-09-19	$13.43	$13.43	$13.21	$13.24	$10.71	1,412,382
2017-09-18	$13.64	$13.66	$13.39	$13.43	$10.86	1,100,982
2017-09-15	$13.65	$13.71	$13.55	$13.65	$11.04	3,740,495
2017-09-14	$13.34	$13.64	$13.34	$13.63	$11.02	1,427,642
2017-09-13	$13.46	$13.52	$13.30	$13.38	$10.82	1,180,580
2017-09-12	$13.58	$13.78	$13.39	$13.45	$10.88	1,029,882
2017-09-11	$13.59	$13.71	$13.54	$13.61	$11.01	1,303,273
2017-09-08	$13.62	$13.68	$13.50	$13.55	$10.96	756,560
2017-09-07	$13.65	$13.72	$13.50	$13.66	$11.05	1,645,717
2017-09-06	$13.41	$13.67	$13.41	$13.60	$11.00	1,498,837
2017-09-05	$13.40	$13.47	$13.28	$13.39	$10.83	1,484,649
2017-09-01	$13.32	$13.49	$13.22	$13.39	$10.83	1,591,593
2017-08-31	$13.23	$13.35	$13.13	$13.33	$10.78	2,417,767
2017-08-30	$12.97	$13.21	$12.86	$13.18	$10.66	2,228,993
2017-08-29	$13.05	$13.15	$12.95	$12.97	$10.49	1,271,736
2017-08-28	$13.38	$13.42	$13.06	$13.07	$10.57	1,177,341
2017-08-25	$13.25	$13.44	$13.18	$13.39	$10.83	1,588,963
2017-08-24	$13.25	$13.51	$13.14	$13.18	$10.66	2,197,280
2017-08-23	$13.10	$13.25	$13.04	$13.19	$10.67	906,696
2017-08-22	$13.22	$13.29	$13.07	$13.07	$10.57	975,412
2017-08-21	$13.09	$13.27	$13.02	$13.23	$10.70	1,577,918
2017-08-18	$13.07	$13.09	$12.85	$13.08	$10.58	1,359,319
2017-08-17	$13.09	$13.21	$13.05	$13.11	$10.60	1,140,495
2017-08-16	$13.12	$13.23	$13.03	$13.13	$10.62	1,059,975
2017-08-15	$13.34	$13.38	$13.03	$13.08	$10.58	1,232,914
2017-08-14	$13.27	$13.49	$13.19	$13.42	$10.85	810,316
2017-08-11	$13.29	$13.31	$13.11	$13.19	$10.67	1,160,947
2017-08-10	$13.52	$13.58	$13.38	$13.38	$10.82	1,310,086
2017-08-09	$13.64	$13.64	$13.47	$13.56	$10.97	1,310,490
2017-08-08	$13.46	$13.60	$13.40	$13.56	$10.97	1,006,508
2017-08-07	$13.46	$13.52	$13.33	$13.49	$10.91	798,504
2017-08-04	$13.31	$13.49	$13.26	$13.45	$10.88	1,212,207
2017-08-03	$13.42	$13.52	$13.25	$13.28	$10.74	1,004,038
2017-08-02	$13.63	$13.74	$13.30	$13.41	$10.84	1,500,080
2017-08-01	$13.27	$13.56	$13.23	$13.48	$10.90	1,262,378
2017-07-31	$13.42	$13.42	$13.05	$13.23	$10.70	1,565,157
2017-07-28	$13.54	$13.63	$13.38	$13.41	$10.84	3,051,022
2017-07-27	$13.09	$13.55	$13.03	$13.54	$10.95	2,032,634
2017-07-26	$13.02	$13.18	$12.96	$13.12	$10.61	1,422,434
2017-07-25	$12.75	$13.00	$12.69	$12.99	$10.50	1,187,341
2017-07-24	$12.70	$12.83	$12.59	$12.75	$10.31	739,764
2017-07-21	$12.83	$12.88	$12.58	$12.74	$10.30	771,143
2017-07-20	$12.92	$12.92	$12.77	$12.78	$10.33	772,659
2017-07-19	$12.75	$12.93	$12.69	$12.85	$10.39	1,498,751
2017-07-18	$12.72	$12.76	$12.59	$12.73	$10.29	1,179,324
2017-07-17	$12.64	$12.77	$12.60	$12.72	$10.29	1,193,686
2017-07-14	$12.54	$12.69	$12.53	$12.64	$10.22	1,048,142
2017-07-13	$12.32	$12.49	$12.24	$12.45	$10.07	1,760,493
2017-07-12	$12.21	$12.37	$12.15	$12.29	$9.94	1,584,980
2017-07-11	$12.10	$12.18	$11.94	$12.10	$9.78	2,197,532
2017-07-10	$12.16	$12.19	$12.01	$12.01	$9.71	1,070,654
2017-07-07	$12.04	$12.16	$11.97	$12.11	$9.79	1,848,972
2017-07-06	$12.06	$12.21	$11.96	$12.02	$9.72	1,744,036
2017-07-05	$12.58	$12.58	$12.10	$12.13	$9.81	2,276,243
2017-07-03	$12.26	$12.62	$12.24	$12.60	$10.19	745,126
2017-06-30	$12.43	$12.48	$12.11	$12.21	$9.87	1,414,988
2017-06-29	$12.23	$12.53	$12.22	$12.36	$9.99	1,026,029
2017-06-28	$12.34	$12.48	$12.32	$12.32	$9.96	1,597,508
2017-06-27	$12.22	$12.40	$12.22	$12.28	$9.93	1,500,155
2017-06-26	$12.15	$12.44	$12.08	$12.31	$9.95	1,632,476
2017-06-23	$11.91	$12.15	$11.88	$12.12	$9.80	2,506,208
2017-06-22	$11.62	$12.00	$11.61	$11.92	$9.64	2,617,663
2017-06-21	$12.10	$12.12	$11.68	$11.83	$9.44	2,431,353
2017-06-20	$12.18	$12.26	$11.95	$12.10	$9.65	2,243,942
2017-06-19	$12.24	$12.37	$12.12	$12.18	$9.71	2,928,019
2017-06-16	$12.88	$12.88	$12.16	$12.24	$9.76	4,061,355
2017-06-15	$12.65	$12.99	$12.65	$12.88	$10.27	2,405,268
2017-06-14	$13.03	$13.03	$12.64	$12.74	$10.16	1,484,395
2017-06-13	$12.80	$13.06	$12.68	$12.92	$10.30	1,434,584
2017-06-12	$12.53	$12.88	$12.53	$12.83	$10.23	2,121,799
2017-06-09	$12.37	$12.69	$12.28	$12.53	$9.99	1,101,142
2017-06-08	$12.66	$12.66	$12.34	$12.36	$9.86	1,335,630
2017-06-07	$12.34	$12.69	$12.31	$12.64	$10.08	2,432,026
2017-06-06	$12.19	$12.42	$12.06	$12.30	$9.81	1,451,620
2017-06-05	$12.25	$12.32	$12.11	$12.18	$9.71	1,279,569
2017-06-02	$12.46	$12.57	$12.30	$12.34	$9.84	1,688,530
2017-06-01	$12.30	$12.49	$12.20	$12.38	$9.87	2,310,816
2017-05-31	$12.36	$12.40	$12.20	$12.30	$9.81	4,173,417
2017-05-30	$12.62	$12.66	$12.34	$12.34	$9.84	1,536,502
2017-05-26	$12.85	$12.87	$12.53	$12.64	$10.08	1,485,956
2017-05-25	$12.84	$12.91	$12.72	$12.83	$10.23	1,649,729
2017-05-24	$12.31	$12.78	$12.31	$12.73	$10.15	1,153,730
2017-05-23	$12.51	$12.67	$12.51	$12.58	$10.03	1,067,131
2017-05-22	$12.59	$12.84	$12.57	$12.58	$10.03	1,114,388
2017-05-19	$12.59	$12.84	$12.54	$12.71	$10.14	1,389,102
2017-05-18	$12.64	$12.65	$12.45	$12.62	$10.07	1,827,929
2017-05-17	$12.39	$12.70	$12.30	$12.65	$10.09	3,182,076
2017-05-16	$12.76	$12.76	$12.39	$12.39	$9.88	2,590,478
2017-05-15	$12.49	$12.91	$12.49	$12.78	$10.19	1,584,905
2017-05-12	$13.00	$13.03	$12.72	$12.73	$10.15	1,696,203
2017-05-11	$12.81	$13.09	$12.81	$13.01	$10.38	2,002,366
2017-05-10	$12.85	$13.17	$12.78	$13.11	$10.46	3,975,315
2017-05-09	$12.97	$13.00	$12.74	$12.85	$10.25	6,720,049
2017-05-08	$13.21	$13.27	$12.86	$13.00	$10.37	2,711,393
2017-05-05	$13.04	$13.25	$12.98	$13.21	$10.54	3,116,763
2017-05-04	$12.82	$13.30	$12.63	$13.03	$10.39	2,820,928
2017-05-03	$13.48	$13.51	$13.08	$13.15	$10.49	3,291,924
2017-05-02	$13.35	$13.48	$13.30	$13.48	$10.75	1,851,129
2017-05-01	$13.32	$13.43	$13.17	$13.36	$10.66	1,702,106
2017-04-28	$13.53	$13.59	$13.24	$13.34	$10.64	2,145,600
2017-04-27	$13.80	$13.86	$13.55	$13.59	$10.84	2,613,543
2017-04-26	$14.26	$14.27	$13.77	$13.77	$10.98	2,329,062
2017-04-25	$14.29	$14.36	$14.17	$14.29	$11.40	2,205,730
2017-04-24	$14.59	$14.61	$14.10	$14.30	$11.41	3,251,215
2017-04-21	$14.65	$14.65	$14.46	$14.52	$11.58	1,295,054
2017-04-20	$14.69	$14.70	$14.57	$14.64	$11.68	1,363,605
2017-04-19	$14.58	$14.69	$14.58	$14.67	$11.70	1,747,930
2017-04-18	$14.62	$14.67	$14.58	$14.62	$11.66	945,123
2017-04-17	$14.43	$14.62	$14.43	$14.62	$11.66	1,294,710
2017-04-13	$14.40	$14.45	$14.31	$14.42	$11.50	906,727
2017-04-12	$14.41	$14.50	$14.32	$14.40	$11.49	1,290,273
2017-04-11	$14.38	$14.53	$14.33	$14.41	$11.49	1,725,742
2017-04-10	$14.22	$14.38	$14.16	$14.36	$11.45	2,300,248
2017-04-07	$14.40	$14.41	$14.22	$14.22	$11.34	1,262,266
2017-04-06	$14.30	$14.41	$14.20	$14.37	$11.46	1,230,526
2017-04-05	$14.39	$14.44	$14.28	$14.30	$11.41	1,410,726
2017-04-04	$14.42	$14.49	$14.34	$14.35	$11.45	1,241,830
2017-04-03	$14.42	$14.50	$14.35	$14.47	$11.54	856,348
2017-03-31	$14.28	$14.44	$14.25	$14.42	$11.50	1,378,336
2017-03-30	$14.20	$14.30	$14.07	$14.30	$11.41	737,438
2017-03-29	$14.17	$14.20	$14.07	$14.20	$11.33	1,125,282
2017-03-28	$14.15	$14.21	$13.97	$14.15	$11.29	1,299,172
2017-03-27	$14.34	$14.47	$14.06	$14.14	$11.28	2,005,731
2017-03-24	$14.39	$14.47	$14.32	$14.40	$11.49	1,056,854
2017-03-23	$14.18	$14.52	$14.18	$14.40	$11.49	1,717,371
2017-03-22	$14.51	$14.59	$14.16	$14.35	$11.32	2,046,844
2017-03-21	$14.57	$14.60	$14.36	$14.51	$11.44	1,802,809
2017-03-20	$14.63	$14.69	$14.55	$14.60	$11.51	1,106,332
2017-03-17	$14.65	$14.71	$14.53	$14.62	$11.53	10,305,266
2017-03-16	$14.65	$14.75	$14.59	$14.60	$11.51	1,442,727
2017-03-15	$14.37	$14.81	$14.36	$14.69	$11.58	2,363,994
2017-03-14	$14.16	$14.39	$14.11	$14.37	$11.33	1,721,105
2017-03-13	$14.04	$14.32	$14.03	$14.22	$11.21	2,531,376
2017-03-10	$14.26	$14.33	$13.88	$13.94	$10.99	2,674,560
2017-03-09	$14.48	$14.56	$14.00	$14.13	$11.14	2,878,864
2017-03-08	$14.51	$14.54	$14.20	$14.48	$11.42	4,520,987
2017-03-07	$14.83	$14.90	$14.59	$14.61	$11.52	2,031,744
2017-03-06	$15.11	$15.12	$14.83	$14.84	$11.70	1,524,631
2017-03-03	$15.20	$15.32	$14.93	$15.08	$11.89	3,001,520
2017-03-02	$15.19	$15.30	$15.10	$15.23	$12.01	2,284,452
2017-03-01	$15.40	$15.45	$15.22	$15.26	$12.03	1,577,542
2017-02-28	$15.64	$15.66	$15.31	$15.41	$12.15	3,633,613
2017-02-27	$15.56	$15.81	$15.56	$15.69	$12.37	1,498,613
2017-02-24	$15.55	$15.62	$15.49	$15.58	$12.28	1,289,298
2017-02-23	$15.59	$15.66	$15.39	$15.59	$12.29	2,278,064
2017-02-22	$15.55	$15.63	$15.47	$15.56	$12.27	1,575,407
2017-02-21	$15.15	$15.65	$15.11	$15.57	$12.28	1,935,452
2017-02-17	$15.04	$15.11	$14.96	$15.07	$11.88	1,306,064
2017-02-16	$14.99	$15.12	$14.99	$15.04	$11.86	1,740,357
2017-02-15	$15.05	$15.18	$14.82	$15.03	$11.85	2,041,728
2017-02-14	$15.16	$15.16	$15.01	$15.10	$11.91	2,095,589
2017-02-13	$15.27	$15.33	$15.15	$15.19	$11.98	814,440
2017-02-10	$15.11	$15.30	$15.11	$15.23	$12.01	766,645
2017-02-09	$15.11	$15.17	$15.03	$15.12	$11.92	1,532,424
2017-02-08	$15.00	$15.14	$14.88	$15.12	$11.92	1,803,861
2017-02-07	$14.88	$15.03	$14.70	$14.96	$11.80	1,561,346
2017-02-06	$14.90	$14.94	$14.80	$14.90	$11.75	1,018,321
2017-02-03	$15.01	$15.06	$14.80	$14.90	$11.75	1,882,878
2017-02-02	$14.70	$14.94	$14.66	$14.92	$11.76	1,152,622
2017-02-01	$14.91	$15.04	$14.66	$14.67	$11.57	871,063
2017-01-31	$14.76	$15.03	$14.70	$14.97	$11.80	1,247,808
2017-01-30	$14.76	$14.83	$14.67	$14.76	$11.64	788,287
2017-01-27	$15.00	$15.02	$14.76	$14.79	$11.66	872,419
2017-01-26	$15.08	$15.15	$14.98	$15.02	$11.84	771,145
2017-01-25	$15.18	$15.24	$15.03	$15.07	$11.88	715,071
2017-01-24	$15.21	$15.30	$15.11	$15.20	$11.99	668,235
2017-01-23	$15.09	$15.25	$15.05	$15.22	$12.00	1,373,876
2017-01-20	$15.06	$15.14	$14.97	$15.12	$11.92	1,340,381
2017-01-19	$15.07	$15.13	$15.00	$15.07	$11.88	1,548,572
2017-01-18	$15.13	$15.20	$15.04	$15.16	$11.95	1,237,664
2017-01-17	$15.05	$15.18	$15.01	$15.16	$11.95	1,703,896
2017-01-13	$15.05	$15.18	$15.00	$15.07	$11.88	653,155
2017-01-12	$15.01	$15.09	$14.89	$15.06	$11.87	883,711
2017-01-11	$15.05	$15.12	$15.01	$15.05	$11.87	2,256,580
2017-01-10	$15.18	$15.26	$15.04	$15.09	$11.90	1,462,217
2017-01-09	$15.51	$15.51	$15.18	$15.20	$11.99	1,435,943
2017-01-06	$15.62	$15.71	$15.53	$15.54	$12.25	798,422
2017-01-05	$15.54	$15.73	$15.40	$15.64	$12.33	1,725,164
2017-01-04	$15.40	$15.67	$15.36	$15.61	$12.31	1,801,690
2017-01-03	$15.40	$15.45	$15.23	$15.34	$12.10	1,358,511
2016-12-30	$15.16	$15.43	$15.15	$15.33	$12.09	1,901,702
2016-12-29	$15.03	$15.24	$14.98	$15.21	$11.99	3,018,882
2016-12-28	$15.15	$15.16	$14.99	$15.03	$11.85	1,240,941
2016-12-27	$15.07	$15.18	$15.04	$15.11	$11.91	1,137,442
2016-12-23	$15.09	$15.19	$15.01	$15.09	$11.90	1,061,935
2016-12-22	$15.08	$15.19	$14.98	$15.08	$11.89	1,517,321
2016-12-21	$15.30	$15.46	$15.09	$15.09	$11.90	1,805,229
2016-12-20	$15.00	$15.38	$14.89	$15.29	$12.06	2,647,731
2016-12-19	$15.17	$15.30	$15.15	$15.16	$11.83	1,879,715
2016-12-16	$15.25	$15.46	$15.12	$15.14	$11.81	3,665,239
2016-12-15	$15.25	$15.38	$15.01	$15.07	$11.76	1,216,751
2016-12-14	$15.62	$15.68	$15.27	$15.28	$11.92	1,701,823
2016-12-13	$15.48	$15.61	$15.26	$15.60	$12.17	2,178,232
2016-12-12	$15.37	$15.46	$15.28	$15.38	$12.00	1,790,437
2016-12-09	$15.55	$15.66	$15.44	$15.47	$12.07	1,839,258
2016-12-08	$15.23	$15.59	$15.22	$15.55	$12.13	2,296,575
2016-12-07	$15.17	$15.43	$15.17	$15.30	$11.93	6,070,390
2016-12-06	$15.24	$15.33	$15.08	$15.11	$11.79	2,436,551
2016-12-05	$15.23	$15.29	$15.04	$15.16	$11.83	1,986,368
2016-12-02	$15.11	$15.38	$15.11	$15.18	$11.84	1,183,447
2016-12-01	$15.15	$15.25	$14.96	$15.03	$11.72	1,152,904
2016-11-30	$15.35	$15.46	$15.14	$15.26	$11.90	1,525,220
2016-11-29	$15.36	$15.55	$15.36	$15.49	$12.08	1,149,119
2016-11-28	$15.35	$15.49	$15.25	$15.34	$11.97	876,986
2016-11-25	$15.19	$15.41	$15.19	$15.30	$11.93	492,167
2016-11-23	$15.11	$15.21	$15.03	$15.18	$11.84	711,434
2016-11-22	$15.11	$15.33	$15.11	$15.24	$11.89	1,624,316
2016-11-21	$15.15	$15.27	$15.01	$15.07	$11.76	1,460,707
2016-11-18	$15.06	$15.18	$15.00	$15.09	$11.77	980,510
2016-11-17	$15.21	$15.27	$15.01	$15.03	$11.72	1,245,237
2016-11-16	$15.04	$15.20	$15.02	$15.19	$11.85	1,052,682
2016-11-15	$15.28	$15.45	$15.01	$15.11	$11.79	1,896,016
2016-11-14	$14.96	$15.23	$14.94	$15.16	$11.83	2,278,925
2016-11-11	$14.94	$15.23	$14.93	$15.03	$11.72	1,822,867
2016-11-10	$14.96	$15.15	$14.59	$14.96	$11.67	1,910,099
2016-11-09	$14.64	$15.07	$14.42	$15.02	$11.72	2,089,334
2016-11-08	$14.98	$15.05	$14.83	$14.99	$11.69	1,200,573
2016-11-07	$14.96	$15.04	$14.89	$14.97	$11.68	1,396,085
2016-11-04	$14.78	$14.85	$14.72	$14.73	$11.49	1,682,329
2016-11-03	$14.88	$14.95	$14.69	$14.73	$11.49	1,154,058
2016-11-02	$15.34	$15.50	$14.87	$14.88	$11.61	1,448,843
2016-11-01	$15.54	$15.54	$15.07	$15.08	$11.76	1,369,687
2016-10-31	$15.40	$15.60	$15.29	$15.57	$12.15	1,208,223
2016-10-28	$15.22	$15.37	$15.21	$15.32	$11.95	1,435,894
2016-10-27	$15.50	$15.50	$15.18	$15.22	$11.87	1,653,300
2016-10-26	$15.63	$15.69	$15.42	$15.51	$12.10	1,391,184
2016-10-25	$15.81	$15.89	$15.64	$15.73	$12.27	2,033,456
2016-10-24	$15.88	$15.96	$15.76	$15.85	$12.36	1,433,369
2016-10-21	$15.73	$15.81	$15.71	$15.78	$12.31	1,047,927
2016-10-20	$15.87	$15.97	$15.74	$15.81	$12.33	1,258,555
2016-10-19	$15.91	$15.95	$15.84	$15.92	$12.42	2,139,364
2016-10-18	$16.07	$16.07	$15.93	$15.97	$12.46	3,252,796
2016-10-17	$15.99	$16.10	$15.89	$15.90	$12.40	1,198,361
2016-10-14	$16.09	$16.17	$15.99	$15.99	$12.47	1,232,633
2016-10-13	$15.82	$16.20	$15.82	$16.10	$12.56	3,633,852
2016-10-12	$15.90	$16.03	$15.86	$15.93	$12.43	1,878,285
2016-10-11	$15.97	$16.08	$15.76	$15.86	$12.37	1,012,241
2016-10-10	$15.98	$16.15	$15.95	$16.10	$12.56	740,389
2016-10-07	$16.11	$16.33	$15.85	$15.99	$12.47	1,548,410
2016-10-06	$16.00	$16.14	$15.87	$16.02	$12.50	1,802,810
2016-10-05	$16.47	$16.55	$16.07	$16.11	$12.57	1,758,370
2016-10-04	$16.44	$16.52	$16.24	$16.39	$12.79	2,676,370
2016-10-03	$16.97	$16.97	$16.44	$16.46	$12.84	2,048,557
2016-09-30	$16.88	$16.96	$16.71	$16.80	$13.10	2,374,958
2016-09-29	$16.84	$16.92	$16.68	$16.80	$13.10	935,487
2016-09-28	$16.91	$16.97	$16.82	$16.95	$13.22	565,749
2016-09-27	$17.15	$17.22	$16.81	$16.85	$13.14	1,429,564
2016-09-26	$17.17	$17.31	$17.13	$17.14	$13.37	1,774,242
2016-09-23	$17.08	$17.35	$16.98	$17.28	$13.48	2,388,014
2016-09-22	$16.74	$17.14	$16.73	$17.11	$13.35	2,172,698
2016-09-21	$16.56	$16.78	$16.32	$16.77	$12.96	1,240,615
2016-09-20	$16.73	$16.76	$16.52	$16.58	$12.81	1,147,526
2016-09-19	$16.49	$16.63	$16.43	$16.62	$12.84	880,041
2016-09-16	$16.38	$16.53	$16.29	$16.49	$12.74	1,472,021
2016-09-15	$16.35	$16.52	$16.33	$16.41	$12.68	1,064,805
2016-09-14	$16.38	$16.49	$16.32	$16.42	$12.69	669,672
2016-09-13	$16.58	$16.74	$16.35	$16.35	$12.63	1,136,520
2016-09-12	$16.54	$16.82	$16.54	$16.70	$12.90	1,446,131
2016-09-09	$17.07	$17.11	$16.51	$16.63	$12.85	1,135,727
2016-09-08	$17.43	$17.46	$17.23	$17.28	$13.35	885,810
2016-09-07	$17.29	$17.57	$17.19	$17.56	$13.57	1,717,084
2016-09-06	$17.15	$17.27	$17.07	$17.27	$13.34	914,010
2016-09-02	$17.07	$17.37	$17.05	$17.15	$13.25	644,648
2016-09-01	$16.99	$17.08	$16.89	$16.99	$13.13	758,798
2016-08-31	$16.91	$17.01	$16.80	$17.00	$13.13	1,482,460
2016-08-30	$17.00	$17.00	$16.72	$16.88	$13.04	674,399
2016-08-29	$16.87	$17.02	$16.84	$16.95	$13.10	607,508
2016-08-26	$16.96	$17.09	$16.72	$16.82	$12.99	1,102,786
2016-08-25	$16.83	$17.00	$16.83	$16.91	$13.06	898,845
2016-08-24	$16.69	$16.88	$16.55	$16.85	$13.02	1,986,341
2016-08-23	$16.62	$16.71	$16.61	$16.69	$12.89	882,686
2016-08-22	$16.56	$16.63	$16.49	$16.59	$12.82	549,733
2016-08-19	$16.54	$16.58	$16.43	$16.50	$12.75	710,882
2016-08-18	$16.46	$16.62	$16.45	$16.59	$12.82	841,528
2016-08-17	$16.54	$16.59	$16.32	$16.51	$12.76	1,021,286
2016-08-16	$16.72	$16.79	$16.45	$16.48	$12.73	1,271,849
2016-08-15	$16.97	$17.09	$16.76	$16.77	$12.96	1,324,716
2016-08-12	$16.99	$17.25	$16.96	$16.97	$13.11	1,035,823
2016-08-11	$17.48	$17.48	$16.88	$16.96	$13.10	2,617,615
2016-08-10	$17.34	$17.46	$17.28	$17.45	$13.48	1,297,288
2016-08-09	$17.21	$17.33	$17.11	$17.30	$13.37	900,452
2016-08-08	$17.10	$17.26	$17.02	$17.23	$13.31	1,074,940
2016-08-05	$17.37	$17.37	$17.07	$17.10	$13.21	1,900,471
2016-08-04	$17.45	$17.46	$17.32	$17.37	$13.42	1,084,468
2016-08-03	$17.59	$17.59	$17.13	$17.37	$13.42	1,928,105
2016-08-02	$17.70	$17.77	$17.53	$17.59	$13.59	1,109,494
2016-08-01	$17.63	$17.78	$17.60	$17.74	$13.71	977,358
2016-07-29	$17.38	$17.69	$17.38	$17.63	$13.62	1,307,043
2016-07-28	$17.13	$17.53	$17.12	$17.46	$13.49	1,018,561
2016-07-27	$17.24	$17.24	$16.99	$17.14	$13.24	850,264
2016-07-26	$17.40	$17.42	$17.25	$17.25	$13.33	689,886
2016-07-25	$17.36	$17.45	$17.31	$17.37	$13.42	969,226
2016-07-22	$17.24	$17.47	$17.24	$17.38	$13.43	1,088,943
2016-07-21	$17.08	$17.27	$17.02	$17.26	$13.33	1,539,964
2016-07-20	$17.18	$17.19	$17.03	$17.11	$13.22	1,141,013
2016-07-19	$17.13	$17.20	$17.04	$17.20	$13.29	797,578
2016-07-18	$17.15	$17.22	$17.12	$17.14	$13.24	614,940
2016-07-15	$17.11	$17.20	$17.03	$17.16	$13.26	1,471,166
2016-07-14	$17.18	$17.22	$17.08	$17.18	$13.27	878,214
2016-07-13	$17.09	$17.28	$17.05	$17.28	$13.35	1,354,760
2016-07-12	$17.10	$17.18	$16.99	$17.08	$13.20	944,627
2016-07-11	$17.11	$17.20	$16.97	$17.20	$13.29	1,308,768
2016-07-08	$17.05	$17.14	$16.92	$17.10	$13.21	1,321,927
2016-07-07	$17.16	$17.16	$16.80	$16.98	$13.12	2,474,750
2016-07-06	$17.33	$17.43	$17.16	$17.18	$13.27	2,203,563
2016-07-05	$17.11	$17.33	$17.11	$17.31	$13.37	1,249,746
2016-07-01	$17.00	$17.11	$16.92	$17.08	$13.20	961,482
2016-06-30	$16.90	$16.90	$16.61	$16.90	$13.06	1,770,135
2016-06-29	$16.86	$17.00	$16.68	$16.93	$13.08	1,589,252
2016-06-28	$16.48	$16.78	$16.36	$16.73	$12.93	1,788,023
2016-06-27	$16.14	$16.44	$16.09	$16.37	$12.65	1,110,594
2016-06-24	$15.66	$16.27	$15.57	$16.21	$12.52	2,365,237
2016-06-23	$16.07	$16.07	$15.88	$15.90	$12.28	854,775
2016-06-22	$16.08	$16.12	$15.98	$16.02	$12.25	880,603
2016-06-21	$16.10	$16.22	$16.09	$16.12	$12.33	628,206
2016-06-20	$16.19	$16.35	$16.03	$16.09	$12.30	1,482,423
2016-06-17	$16.12	$16.17	$15.96	$16.11	$12.32	1,284,912
2016-06-16	$16.15	$16.20	$16.04	$16.18	$12.37	1,134,717
2016-06-15	$16.17	$16.27	$16.13	$16.16	$12.36	714,280
2016-06-14	$16.21	$16.24	$16.08	$16.16	$12.36	751,087
2016-06-13	$16.26	$16.39	$16.13	$16.20	$12.39	1,016,616
2016-06-10	$16.24	$16.40	$16.08	$16.20	$12.39	749,190
2016-06-09	$16.34	$16.41	$16.28	$16.34	$12.49	1,047,460
2016-06-08	$16.18	$16.42	$16.15	$16.34	$12.49	655,004
2016-06-07	$16.07	$16.28	$16.05	$16.17	$12.36	633,130
2016-06-06	$16.27	$16.42	$16.03	$16.08	$12.29	753,486
2016-06-03	$16.24	$16.48	$16.18	$16.30	$12.46	768,623
2016-06-02	$15.89	$16.13	$15.89	$16.11	$12.32	1,110,403
2016-06-01	$15.81	$15.96	$15.78	$15.95	$12.20	804,319
2016-05-31	$15.79	$15.87	$15.64	$15.85	$12.12	1,264,469
2016-05-27	$15.70	$15.90	$15.70	$15.78	$12.07	846,829
2016-05-26	$15.65	$15.83	$15.57	$15.70	$12.00	1,323,265
2016-05-25	$15.85	$15.85	$15.63	$15.69	$12.00	957,222
2016-05-24	$15.80	$16.04	$15.79	$15.85	$12.12	1,380,047
2016-05-23	$15.83	$15.87	$15.63	$15.75	$12.04	892,378
2016-05-20	$15.73	$15.88	$15.73	$15.84	$12.11	761,911
2016-05-19	$15.65	$15.72	$15.55	$15.68	$11.99	879,200
2016-05-18	$15.99	$15.99	$15.62	$15.80	$12.08	890,753
2016-05-17	$16.46	$16.49	$15.97	$16.04	$12.26	956,877
2016-05-16	$16.41	$16.63	$16.38	$16.50	$12.62	818,972
2016-05-13	$16.58	$16.58	$16.33	$16.48	$12.60	939,026
2016-05-12	$16.66	$16.71	$16.43	$16.65	$12.73	1,075,116
2016-05-11	$16.76	$16.80	$16.48	$16.64	$12.72	1,341,691
2016-05-10	$17.00	$17.00	$16.74	$16.83	$12.87	927,549
2016-05-09	$16.85	$17.00	$16.85	$17.00	$13.00	944,147
2016-05-06	$16.67	$16.83	$16.60	$16.81	$12.85	1,329,888
2016-05-05	$16.60	$16.73	$16.45	$16.72	$12.78	919,740
2016-05-04	$16.36	$16.68	$16.36	$16.60	$12.69	1,228,479
2016-05-03	$16.35	$16.58	$16.28	$16.50	$12.62	886,726
2016-05-02	$16.05	$16.37	$16.05	$16.32	$12.48	602,438
2016-04-29	$16.17	$16.17	$15.86	$15.99	$12.23	697,445
2016-04-28	$16.00	$16.27	$16.00	$16.21	$12.39	1,246,089
2016-04-27	$16.09	$16.20	$15.94	$16.14	$12.34	746,601
2016-04-26	$16.13	$16.32	$16.05	$16.15	$12.35	1,481,235
2016-04-25	$15.78	$16.17	$15.78	$16.14	$12.34	1,453,123
2016-04-22	$15.69	$15.88	$15.68	$15.83	$12.10	666,121
2016-04-21	$16.01	$16.01	$15.61	$15.66	$11.97	946,607
2016-04-20	$16.51	$16.52	$15.99	$15.99	$12.23	1,488,380
2016-04-19	$16.40	$16.58	$16.34	$16.55	$12.65	1,596,284
2016-04-18	$16.32	$16.42	$16.25	$16.41	$12.55	1,052,805
2016-04-15	$16.19	$16.44	$16.17	$16.30	$12.46	1,799,563
2016-04-14	$16.13	$16.21	$16.07	$16.15	$12.35	962,099
2016-04-13	$16.29	$16.30	$16.02	$16.12	$12.33	1,174,752
2016-04-12	$16.15	$16.33	$16.11	$16.29	$12.46	1,042,807
2016-04-11	$15.99	$16.14	$15.95	$16.14	$12.34	1,141,117
2016-04-08	$15.93	$16.10	$15.79	$15.98	$12.22	942,544
2016-04-07	$15.90	$15.97	$15.78	$15.83	$12.10	666,666
2016-04-06	$15.87	$16.02	$15.87	$15.97	$12.21	1,356,665
2016-04-05	$16.02	$16.11	$15.84	$15.92	$12.17	973,244
2016-04-04	$16.05	$16.26	$15.95	$16.12	$12.33	1,890,325
2016-04-01	$15.75	$15.97	$15.71	$15.93	$12.18	874,153
2016-03-31	$15.74	$15.89	$15.64	$15.85	$12.12	1,309,393
2016-03-30	$15.80	$15.87	$15.70	$15.76	$12.05	1,071,053
2016-03-29	$15.36	$15.71	$15.26	$15.70	$12.00	1,078,925
2016-03-28	$15.22	$15.35	$15.20	$15.35	$11.74	700,688
2016-03-24	$15.18	$15.26	$15.08	$15.23	$11.65	831,527
2016-03-23	$15.28	$15.33	$15.15	$15.24	$11.65	1,038,928
2016-03-22	$15.39	$15.47	$15.24	$15.40	$11.65	1,115,914
2016-03-21	$15.70	$15.80	$15.44	$15.47	$11.70	617,497
2016-03-18	$16.05	$16.08	$15.74	$15.76	$11.92	1,503,877
2016-03-17	$15.86	$16.09	$15.77	$16.05	$12.14	887,612
2016-03-16	$15.54	$15.84	$15.51	$15.83	$11.97	958,708
2016-03-15	$15.50	$15.67	$15.44	$15.64	$11.83	904,013
2016-03-14	$15.46	$15.62	$15.41	$15.62	$11.81	974,530
2016-03-11	$15.40	$15.52	$15.35	$15.51	$11.73	719,298
2016-03-10	$15.18	$15.38	$15.13	$15.26	$11.54	1,175,610
2016-03-09	$15.06	$15.20	$15.02	$15.11	$11.43	763,420
2016-03-08	$15.27	$15.38	$15.02	$15.04	$11.38	981,751
2016-03-07	$15.32	$15.42	$15.15	$15.25	$11.53	1,279,376
2016-03-04	$15.34	$15.48	$15.24	$15.40	$11.65	949,305
2016-03-03	$15.27	$15.36	$15.18	$15.36	$11.62	800,066
2016-03-02	$15.13	$15.21	$15.03	$15.21	$11.50	1,090,239
2016-03-01	$14.70	$15.15	$14.65	$15.15	$11.46	1,505,757
2016-02-29	$14.68	$15.00	$14.62	$14.69	$11.11	1,795,052
2016-02-26	$14.86	$14.95	$14.65	$14.66	$11.09	1,408,496
2016-02-25	$14.30	$14.94	$14.30	$14.87	$11.25	1,861,863
2016-02-24	$14.16	$14.24	$14.08	$14.16	$10.71	1,069,706
2016-02-23	$14.18	$14.30	$14.10	$14.20	$10.74	1,175,398
2016-02-22	$14.32	$14.54	$14.25	$14.26	$10.79	884,123
2016-02-19	$14.22	$14.29	$14.02	$14.22	$10.76	1,048,965
2016-02-18	$14.42	$14.44	$14.16	$14.26	$10.79	2,761,254
2016-02-17	$14.62	$14.93	$14.37	$14.38	$10.88	2,168,121
2016-02-16	$14.39	$14.82	$14.39	$14.81	$11.20	1,186,457
2016-02-12	$14.57	$14.75	$14.55	$14.66	$11.09	1,096,411
2016-02-11	$14.60	$14.73	$14.55	$14.57	$11.02	1,115,674
2016-02-10	$14.99	$15.13	$14.86	$14.86	$11.24	1,027,982
2016-02-09	$14.88	$15.07	$14.80	$14.90	$11.27	1,678,979
2016-02-08	$15.38	$15.38	$14.86	$15.03	$11.37	1,320,293
2016-02-05	$15.58	$15.76	$15.47	$15.48	$11.71	1,353,825
2016-02-04	$15.90	$15.94	$15.60	$15.62	$11.81	1,070,035
2016-02-03	$15.65	$16.08	$15.62	$15.91	$12.03	2,287,776
2016-02-02	$15.87	$15.87	$15.63	$15.71	$11.88	1,421,895
2016-02-01	$15.45	$15.99	$15.32	$15.89	$12.02	1,899,250
2016-01-29	$15.19	$15.53	$14.97	$15.51	$11.73	1,707,381
2016-01-28	$15.02	$15.26	$14.97	$15.09	$11.41	1,268,785
2016-01-27	$15.21	$15.23	$14.89	$14.95	$11.31	885,946
2016-01-26	$15.01	$15.26	$14.96	$15.25	$11.53	1,634,418
2016-01-25	$15.02	$15.23	$14.92	$14.92	$11.29	974,433
2016-01-22	$14.67	$15.09	$14.62	$15.03	$11.37	1,625,616
2016-01-21	$14.73	$14.83	$14.48	$14.50	$10.97	2,186,236
2016-01-20	$14.77	$14.83	$14.32	$14.60	$11.04	1,116,672
2016-01-19	$14.78	$15.00	$14.60	$14.87	$11.25	1,855,749
2016-01-15	$14.54	$14.59	$14.36	$14.40	$10.89	1,921,108
2016-01-14	$14.68	$14.76	$14.57	$14.58	$11.03	1,412,376
2016-01-13	$14.69	$14.82	$14.63	$14.65	$11.08	2,531,703
2016-01-12	$14.80	$14.80	$14.51	$14.68	$11.10	1,818,229
2016-01-11	$14.69	$14.78	$14.57	$14.74	$11.15	1,199,635
2016-01-08	$14.96	$15.03	$14.63	$14.65	$11.08	871,272
2016-01-07	$15.10	$15.19	$14.91	$14.91	$11.28	1,389,822
2016-01-06	$15.03	$15.32	$15.03	$15.31	$11.58	1,477,545
2016-01-05	$14.74	$15.16	$14.66	$15.15	$11.46	1,487,832
2016-01-04	$14.74	$14.75	$14.56	$14.64	$11.07	1,056,230
2015-12-31	$14.89	$14.89	$14.71	$14.77	$11.17	755,496
2015-12-30	$14.92	$14.99	$14.85	$14.89	$11.26	414,543
2015-12-29	$14.82	$14.97	$14.80	$14.94	$11.30	680,718
2015-12-28	$14.77	$14.79	$14.56	$14.77	$11.17	792,224
2015-12-24	$14.85	$14.89	$14.74	$14.78	$11.18	251,904
2015-12-23	$14.67	$14.84	$14.56	$14.84	$11.22	669,303
2015-12-22	$14.39	$14.73	$14.39	$14.63	$11.07	2,616,811
2015-12-21	$14.44	$14.52	$14.26	$14.42	$10.91	825,508
2015-12-18	$14.63	$14.69	$14.51	$14.57	$10.90	2,039,331
2015-12-17	$14.73	$14.78	$14.50	$14.66	$10.96	3,540,226
2015-12-16	$14.58	$14.77	$14.50	$14.73	$11.02	936,038
2015-12-15	$14.43	$14.61	$14.21	$14.51	$10.85	1,641,646
2015-12-14	$14.41	$14.50	$14.23	$14.41	$10.78	1,131,076
2015-12-11	$14.42	$14.61	$14.40	$14.50	$10.84	654,233
2015-12-10	$14.71	$14.85	$14.48	$14.51	$10.85	773,273
2015-12-09	$14.69	$14.84	$14.58	$14.69	$10.99	714,656
2015-12-08	$14.75	$14.89	$14.68	$14.76	$11.04	584,621
2015-12-07	$14.90	$14.96	$14.72	$14.82	$11.08	546,768
2015-12-04	$14.82	$15.03	$14.75	$14.93	$11.16	1,608,331
2015-12-03	$15.21	$15.26	$14.82	$14.83	$11.09	1,745,186
2015-12-02	$15.51	$15.60	$15.24	$15.26	$11.41	1,100,288
2015-12-01	$15.33	$15.60	$15.33	$15.57	$11.64	1,117,253
2015-11-30	$15.38	$15.48	$15.20	$15.30	$11.44	1,708,335
2015-11-27	$15.20	$15.42	$15.20	$15.38	$11.50	301,846
2015-11-25	$15.26	$15.31	$15.09	$15.18	$11.35	540,920
2015-11-24	$15.14	$15.29	$15.02	$15.26	$11.41	1,232,842
2015-11-23	$15.13	$15.28	$15.08	$15.22	$11.38	773,916
2015-11-20	$14.96	$15.15	$14.96	$15.12	$11.31	2,085,808
2015-11-19	$14.95	$15.11	$14.88	$14.92	$11.16	1,063,538
2015-11-18	$14.74	$14.97	$14.72	$14.94	$11.17	859,246
2015-11-17	$14.71	$14.89	$14.53	$14.75	$11.03	596,217
2015-11-16	$14.57	$14.79	$14.42	$14.78	$11.05	740,828
2015-11-13	$14.78	$14.86	$14.55	$14.58	$10.90	513,672
2015-11-12	$14.91	$14.95	$14.77	$14.79	$11.06	459,719
2015-11-11	$15.00	$15.05	$14.84	$14.94	$11.17	891,839
2015-11-10	$14.57	$14.93	$14.57	$14.93	$11.16	1,307,117
2015-11-09	$14.56	$14.69	$14.34	$14.52	$10.86	1,244,688
2015-11-06	$14.96	$15.01	$14.64	$14.66	$10.96	1,544,889
2015-11-05	$15.17	$15.26	$14.99	$15.18	$11.35	1,960,838
2015-11-04	$15.11	$15.45	$15.10	$15.18	$11.35	933,300
2015-11-03	$15.23	$15.30	$15.05	$15.13	$11.31	707,941
2015-11-02	$14.99	$15.31	$14.92	$15.30	$11.44	929,344
2015-10-30	$15.19	$15.24	$14.96	$14.97	$11.19	723,916
2015-10-29	$15.22	$15.28	$15.09	$15.18	$11.35	514,728
2015-10-28	$15.17	$15.36	$14.99	$15.26	$11.41	735,380
2015-10-27	$15.04	$15.20	$15.00	$15.20	$11.37	860,857
2015-10-26	$15.06	$15.08	$14.93	$15.03	$11.24	842,566
2015-10-23	$14.96	$15.14	$14.75	$15.06	$11.26	2,227,177
2015-10-22	$14.74	$14.99	$14.68	$14.99	$11.21	1,008,264
2015-10-21	$14.75	$14.83	$14.67	$14.72	$11.01	1,265,184
2015-10-20	$14.65	$14.79	$14.62	$14.72	$11.01	706,047
2015-10-19	$14.51	$14.74	$14.47	$14.74	$11.02	994,844
2015-10-16	$14.48	$14.63	$14.48	$14.56	$10.89	1,710,412
2015-10-15	$14.49	$14.50	$14.35	$14.48	$10.83	678,578
2015-10-14	$14.49	$14.52	$14.37	$14.47	$10.82	1,095,288
2015-10-13	$14.56	$14.62	$14.38	$14.49	$10.84	1,074,506
2015-10-12	$14.54	$14.72	$14.53	$14.64	$10.95	489,980
2015-10-09	$14.46	$14.55	$14.39	$14.55	$10.88	949,914
2015-10-08	$14.32	$14.49	$14.27	$14.48	$10.83	576,699
2015-10-07	$14.20	$14.33	$14.09	$14.33	$10.72	799,208
2015-10-06	$14.28	$14.31	$13.97	$14.16	$10.59	867,248
2015-10-05	$14.11	$14.32	$14.08	$14.27	$10.67	1,179,440
2015-10-02	$14.10	$14.10	$13.79	$14.06	$10.51	944,429
2015-10-01	$14.09	$14.14	$13.95	$14.14	$10.57	869,996
2015-09-30	$14.00	$14.10	$13.86	$14.09	$10.54	1,091,877
2015-09-29	$13.87	$13.98	$13.76	$13.88	$10.38	1,634,549
2015-09-28	$13.91	$13.93	$13.68	$13.83	$10.34	951,691
2015-09-25	$14.01	$14.14	$13.88	$14.00	$10.47	597,106
2015-09-24	$14.00	$14.05	$13.79	$13.98	$10.45	1,683,808
2015-09-23	$14.01	$14.11	$13.80	$14.10	$10.54	1,004,035
2015-09-22	$14.10	$14.27	$14.06	$14.09	$10.41	1,192,191
2015-09-21	$14.26	$14.37	$14.21	$14.30	$10.57	810,892
2015-09-18	$14.07	$14.42	$14.00	$14.22	$10.51	1,369,063
2015-09-17	$13.95	$14.48	$13.92	$14.28	$10.55	1,375,673
2015-09-16	$13.72	$14.03	$13.69	$14.01	$10.36	893,841
2015-09-15	$13.55	$13.77	$13.42	$13.73	$10.15	847,650
2015-09-14	$13.53	$13.59	$13.45	$13.54	$10.01	617,490
2015-09-11	$13.25	$13.50	$13.22	$13.49	$9.97	595,767
2015-09-10	$13.29	$13.52	$13.24	$13.28	$9.82	658,935
2015-09-09	$13.55	$13.67	$13.27	$13.29	$9.82	743,937
2015-09-08	$13.36	$13.50	$13.20	$13.46	$9.95	1,237,190
2015-09-04	$13.33	$13.36	$13.10	$13.19	$9.75	673,212
2015-09-03	$13.46	$13.61	$13.36	$13.45	$9.94	1,234,474
2015-09-02	$13.50	$13.57	$13.39	$13.43	$9.93	912,341
2015-09-01	$13.48	$13.65	$13.26	$13.40	$9.90	786,581
2015-08-31	$13.95	$13.98	$13.60	$13.65	$10.09	1,877,338
2015-08-28	$13.97	$14.07	$13.84	$14.01	$10.36	736,168
2015-08-27	$13.89	$14.16	$13.75	$14.06	$10.39	1,611,371
2015-08-26	$13.68	$13.86	$13.47	$13.80	$10.20	912,419
2015-08-25	$14.04	$14.11	$13.38	$13.46	$9.95	1,381,481
2015-08-24	$13.23	$14.20	$13.23	$13.75	$10.16	1,629,615
2015-08-21	$14.90	$14.94	$14.63	$14.63	$10.81	1,080,571

Retail Properties of America Inc - Class A (RPAI) Exchange: NYSE