Shore Bancshares Inc (SHBI) Stock Profile

Data as of April 23, 2024

$10.36 ($0.02) 0.19%

Shore Bancshares Inc - Daily Information

Click for more stock information on Shore Bancshares Inc.

Daily Information	Data
Date	April 23, 2024
Open	$10.27
Previous Close	$10.36
High	$10.51
Low	$10.23
Adjusted Open	$10.27
Previous Adjusted Close	$10.36
Adjusted High	$10.51
Adjusted Low	$10.23

Invest in Shore Bancshares Inc (SHBI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Diversify your asset portfolio by buying gold.

Key People Shore Bancshares Inc

Employee	Position
Lloyd L. Beatty	President, Chief Executive Officer & Director
Donna J. Stevens	Chief Operating Officer & Executive Vice President
Edward Conley Allen	Chief Financial Officer, Treasurer & Executive VP
Timothy J. Berrigan	Chief Information Officer & Vice President
Charles E. Ruch	Chief Credit Officer & Executive Vice President
Michael T. Cavey	Chief Lending Officer & Executive Vice President
Jennifer M. Joseph	Chief Retail Banking Officer & Executive VP
Debra Rich	Chief Marketing & Project Officer, Vice President
Marie DiDaniels	Chief Human Resources Officer & Vice President
William David Morse	Secretary, Executive VP & General Counsel
Frank E. Mason	Chairman
Blenda W. Armistead	Independent Director
William E. Esham	Independent Director
Dawn M. Willey	Independent Director
James A. Judge	Independent Director
David W. Moore	Independent Director
Jeffrey E. Thompson	Independent Director
R. Michael Clemmer	Independent Director
Clyde V. Kelly	Independent Director

Company Profile Shore Bancshares Inc

Exchange: NASDAQ

IPO Date: March 22, 2001

Employees: 2,000

Sector: Financial Services

Industry: Banks-Regional

Website: Shore Bancshares Inc Website

Address: 125 East Dover St. Easton, MD 21601

Historical Stock Data for Shore Bancshares Inc (SHBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$10.27	$10.51	$10.23	$10.36	$10.36	36,516
2024-04-11	$10.49	$10.49	$10.26	$10.34	$10.34	64,529
2024-04-10	$10.80	$10.80	$10.26	$10.40	$10.40	114,989
2024-04-09	$11.06	$11.11	$10.93	$11.01	$11.01	39,647
2024-04-08	$11.04	$11.06	$10.93	$10.96	$10.96	40,457
2024-04-05	$10.92	$11.04	$10.77	$10.90	$10.90	76,797
2024-04-04	$11.07	$11.20	$10.92	$10.95	$10.95	64,149
2024-04-03	$10.93	$11.01	$10.87	$10.90	$10.90	45,897
2024-04-02	$11.00	$11.14	$10.70	$10.92	$10.92	167,170
2024-04-01	$11.48	$11.90	$11.09	$11.09	$11.09	61,582
2024-03-28	$11.38	$11.64	$11.26	$11.50	$11.50	81,390
2024-03-27	$11.11	$11.41	$11.11	$11.40	$11.40	109,757
2024-03-26	$11.29	$11.29	$11.06	$11.10	$11.10	66,773
2024-03-25	$11.21	$11.44	$11.07	$11.17	$11.17	42,023
2024-03-22	$11.39	$11.51	$11.11	$11.15	$11.15	48,566
2024-03-21	$11.30	$11.45	$11.22	$11.37	$11.37	76,208
2024-03-20	$10.65	$11.29	$10.65	$11.21	$11.21	86,587
2024-03-19	$10.73	$10.85	$10.68	$10.73	$10.73	45,452
2024-03-18	$10.78	$10.84	$10.56	$10.71	$10.71	107,449
2024-03-15	$10.85	$11.09	$10.74	$10.78	$10.78	246,362
2024-03-14	$11.14	$11.42	$10.84	$10.88	$10.88	87,538
2024-03-13	$11.17	$11.53	$11.15	$11.23	$11.23	58,886
2024-03-12	$11.34	$11.52	$11.18	$11.23	$11.23	51,989
2024-03-11	$11.26	$11.46	$11.26	$11.36	$11.36	39,339
2024-03-08	$11.52	$11.65	$11.30	$11.33	$11.33	44,300
2024-03-07	$11.51	$11.73	$11.26	$11.32	$11.32	40,348
2024-03-06	$11.47	$11.61	$11.17	$11.34	$11.34	89,004
2024-03-05	$11.04	$11.56	$11.04	$11.45	$11.45	67,243
2024-03-04	$11.25	$11.34	$11.08	$11.11	$11.11	33,180
2024-03-01	$11.28	$11.50	$11.05	$11.20	$11.20	98,473
2024-02-29	$11.54	$11.61	$11.25	$11.36	$11.36	114,743
2024-02-28	$11.12	$11.34	$11.12	$11.22	$11.22	52,287
2024-02-27	$11.36	$11.51	$11.21	$11.25	$11.25	42,663
2024-02-26	$11.33	$11.54	$11.16	$11.21	$11.21	94,331
2024-02-23	$11.35	$11.46	$11.18	$11.35	$11.35	41,882
2024-02-22	$11.42	$11.57	$11.17	$11.31	$11.31	105,126
2024-02-21	$11.51	$11.76	$11.40	$11.44	$11.44	59,192
2024-02-20	$11.50	$11.75	$11.49	$11.59	$11.59	73,317
2024-02-16	$11.63	$11.75	$11.41	$11.66	$11.66	230,538
2024-02-15	$11.38	$11.78	$11.38	$11.72	$11.72	106,679
2024-02-14	$11.09	$11.28	$11.01	$11.24	$11.24	61,996
2024-02-13	$11.31	$11.46	$10.91	$11.04	$11.04	214,089
2024-02-12	$11.21	$11.63	$11.21	$11.56	$11.56	111,292
2024-02-09	$10.95	$11.30	$10.91	$11.26	$11.26	74,124
2024-02-08	$11.00	$11.23	$10.92	$11.05	$11.05	124,117
2024-02-07	$11.17	$12.28	$10.86	$11.02	$11.02	187,435
2024-02-06	$11.16	$11.34	$11.05	$11.10	$11.10	93,651
2024-02-05	$11.40	$11.40	$10.97	$11.10	$11.10	226,695
2024-02-02	$11.88	$12.03	$11.55	$11.56	$11.56	86,529
2024-02-01	$12.99	$13.32	$11.82	$12.14	$12.14	129,371
2024-01-31	$13.42	$13.65	$12.92	$12.94	$12.94	69,967
2024-01-30	$13.77	$13.90	$13.50	$13.68	$13.68	59,580
2024-01-29	$13.70	$13.84	$13.56	$13.83	$13.83	44,663
2024-01-26	$13.74	$13.87	$13.68	$13.76	$13.76	31,481
2024-01-25	$13.86	$13.86	$13.50	$13.59	$13.59	56,865
2024-01-24	$13.62	$13.74	$13.37	$13.55	$13.55	28,760
2024-01-23	$13.63	$13.63	$13.36	$13.38	$13.38	52,737
2024-01-22	$13.29	$13.49	$13.04	$13.48	$13.48	50,027
2024-01-19	$13.12	$13.20	$12.87	$13.11	$13.11	43,710
2024-01-18	$12.93	$13.40	$12.79	$12.98	$12.98	29,496
2024-01-17	$12.50	$12.88	$12.50	$12.87	$12.87	53,244
2024-01-16	$12.88	$13.05	$12.65	$12.70	$12.70	42,685
2024-01-12	$13.28	$13.43	$12.94	$12.98	$12.98	45,996
2024-01-11	$13.20	$13.35	$12.97	$13.14	$13.14	57,704
2024-01-10	$13.29	$13.41	$13.15	$13.33	$13.33	39,694
2024-01-09	$13.43	$13.54	$13.31	$13.36	$13.36	59,516
2024-01-08	$13.64	$13.68	$13.50	$13.61	$13.61	34,657
2024-01-05	$13.45	$13.80	$13.42	$13.64	$13.64	206,751
2024-01-04	$13.44	$13.70	$13.44	$13.56	$13.56	67,245
2024-01-03	$14.04	$14.04	$13.39	$13.43	$13.43	89,823
2024-01-02	$14.20	$14.38	$14.06	$14.10	$14.10	61,883
2023-12-29	$14.35	$14.44	$14.21	$14.25	$14.25	86,456
2023-12-28	$14.38	$14.51	$14.35	$14.40	$14.40	45,378
2023-12-27	$14.35	$14.50	$14.20	$14.41	$14.41	51,855
2023-12-26	$14.17	$14.33	$14.17	$14.27	$14.27	54,617
2023-12-22	$14.06	$14.32	$14.06	$14.19	$14.19	63,427
2023-12-21	$14.05	$14.10	$13.89	$13.98	$13.98	52,799
2023-12-20	$13.98	$14.43	$13.89	$13.90	$13.90	84,946
2023-12-19	$13.83	$14.10	$13.83	$13.99	$13.99	97,613
2023-12-18	$14.03	$14.04	$13.78	$13.83	$13.83	57,499
2023-12-15	$14.08	$14.08	$13.76	$13.95	$13.95	305,771
2023-12-14	$14.05	$14.43	$13.88	$13.95	$13.95	128,077
2023-12-13	$12.97	$13.82	$12.88	$13.80	$13.80	306,409
2023-12-12	$12.99	$12.99	$12.80	$12.86	$12.86	37,958
2023-12-11	$13.06	$13.06	$12.91	$12.91	$12.91	47,270
2023-12-08	$12.88	$13.05	$12.87	$12.98	$12.98	38,124
2023-12-07	$12.72	$12.98	$12.72	$12.90	$12.90	45,737
2023-12-06	$13.00	$13.43	$12.54	$12.59	$12.59	190,583
2023-12-05	$12.93	$13.02	$12.76	$12.89	$12.89	72,976
2023-12-04	$12.63	$12.97	$12.63	$12.93	$12.93	33,042
2023-12-01	$11.99	$12.68	$11.99	$12.63	$12.63	73,751
2023-11-30	$12.25	$12.25	$11.84	$11.94	$11.94	97,760
2023-11-29	$11.94	$12.24	$11.94	$12.04	$12.04	57,053
2023-11-28	$11.89	$11.89	$11.69	$11.78	$11.78	65,600
2023-11-27	$11.91	$11.99	$11.81	$11.82	$11.82	36,883
2023-11-24	$11.93	$12.21	$11.93	$11.98	$11.98	15,531
2023-11-22	$12.03	$12.11	$11.90	$11.95	$11.95	32,084
2023-11-21	$12.06	$12.22	$11.87	$11.89	$11.89	30,649
2023-11-20	$12.10	$12.18	$12.00	$12.11	$12.11	31,403
2023-11-17	$12.05	$12.20	$11.98	$12.03	$12.03	57,185
2023-11-16	$12.08	$12.08	$11.81	$11.92	$11.92	41,475
2023-11-15	$12.08	$12.32	$12.08	$12.14	$12.02	59,806
2023-11-14	$11.65	$12.12	$11.65	$12.11	$11.99	86,844
2023-11-13	$11.09	$11.25	$11.09	$11.19	$11.08	31,832
2023-11-10	$11.23	$11.26	$11.02	$11.17	$11.17	49,209
2023-11-09	$11.32	$11.35	$11.07	$11.19	$11.19	45,453
2023-11-08	$11.48	$11.48	$11.17	$11.26	$11.26	52,252
2023-11-07	$11.50	$11.55	$11.40	$11.49	$11.49	44,690
2023-11-06	$11.81	$11.81	$11.47	$11.49	$11.49	51,332
2023-11-03	$11.16	$11.92	$11.16	$11.82	$11.82	102,514
2023-11-02	$10.43	$10.89	$10.43	$10.86	$10.86	67,866
2023-11-01	$10.21	$10.47	$10.11	$10.42	$10.42	67,404
2023-10-31	$10.43	$10.48	$10.23	$10.26	$10.26	113,214
2023-10-30	$10.28	$10.47	$10.28	$10.38	$10.38	33,874
2023-10-27	$10.43	$10.43	$10.05	$10.18	$10.18	37,896
2023-10-26	$10.06	$10.42	$10.06	$10.38	$10.38	45,358
2023-10-25	$9.88	$10.05	$9.66	$9.97	$9.97	65,561
2023-10-24	$10.17	$10.17	$9.72	$9.91	$9.91	72,463
2023-10-23	$10.04	$10.28	$10.00	$10.07	$10.07	77,022
2023-10-20	$10.32	$10.60	$10.03	$10.04	$10.04	91,592
2023-10-19	$10.42	$10.53	$10.25	$10.29	$10.29	47,652
2023-10-18	$10.63	$10.76	$10.35	$10.38	$10.38	53,065
2023-10-17	$10.37	$10.81	$10.37	$10.68	$10.68	80,231
2023-10-16	$10.35	$10.53	$10.33	$10.44	$10.44	51,766
2023-10-13	$10.61	$10.66	$10.20	$10.22	$10.22	55,791
2023-10-12	$10.63	$10.73	$10.43	$10.54	$10.54	64,520
2023-10-11	$10.61	$10.72	$10.51	$10.67	$10.67	57,355
2023-10-10	$10.66	$10.82	$10.59	$10.59	$10.59	53,174
2023-10-09	$10.40	$10.62	$10.40	$10.55	$10.55	69,548
2023-10-06	$10.42	$10.75	$10.28	$10.50	$10.50	88,661
2023-10-05	$10.40	$10.44	$10.26	$10.41	$10.41	76,493
2023-10-04	$10.07	$10.27	$9.94	$10.24	$10.24	74,678
2023-10-03	$10.26	$10.26	$9.97	$9.99	$9.99	80,843
2023-10-02	$10.45	$10.58	$10.25	$10.28	$10.28	90,865
2023-09-29	$10.46	$10.64	$10.42	$10.52	$10.52	88,533
2023-09-28	$10.34	$10.50	$10.31	$10.40	$10.40	54,521
2023-09-27	$10.60	$10.63	$10.27	$10.30	$10.30	62,547
2023-09-26	$10.49	$10.70	$10.44	$10.59	$10.59	141,248
2023-09-25	$10.35	$10.64	$10.35	$10.52	$10.52	68,997
2023-09-22	$10.59	$10.66	$10.41	$10.43	$10.43	105,005
2023-09-21	$10.71	$10.75	$10.53	$10.56	$10.56	77,057
2023-09-20	$10.82	$10.85	$10.75	$10.75	$10.75	48,762
2023-09-19	$10.92	$11.00	$10.71	$10.75	$10.75	66,773
2023-09-18	$11.29	$11.29	$10.89	$10.94	$10.94	94,397
2023-09-15	$11.28	$11.41	$11.21	$11.30	$11.30	178,795
2023-09-14	$11.05	$11.33	$11.05	$11.28	$11.28	57,669
2023-09-13	$11.01	$11.02	$10.81	$11.00	$11.00	84,447
2023-09-12	$10.88	$11.04	$10.88	$11.00	$11.00	49,412
2023-09-11	$10.90	$11.01	$10.79	$10.91	$10.91	83,943
2023-09-08	$10.90	$10.99	$10.79	$10.89	$10.89	87,203
2023-09-07	$11.00	$11.12	$10.79	$10.83	$10.83	239,879
2023-09-06	$11.48	$11.48	$11.04	$11.06	$11.06	90,724
2023-09-05	$11.43	$11.56	$11.37	$11.46	$11.46	122,928
2023-09-01	$11.15	$11.51	$11.15	$11.49	$11.49	104,921
2023-08-31	$11.18	$11.23	$11.06	$11.08	$11.08	142,193
2023-08-30	$11.24	$11.24	$11.10	$11.14	$11.14	45,034
2023-08-29	$11.05	$11.28	$11.01	$11.24	$11.24	87,442
2023-08-28	$10.87	$11.05	$10.87	$11.01	$11.01	137,706
2023-08-25	$10.89	$10.95	$10.77	$10.84	$10.84	41,561
2023-08-24	$10.69	$10.94	$10.69	$10.82	$10.82	65,272
2023-08-23	$10.62	$10.80	$10.61	$10.71	$10.71	86,161
2023-08-22	$11.01	$11.13	$10.61	$10.66	$10.66	101,010
2023-08-21	$11.24	$11.24	$11.05	$11.05	$11.05	74,048
2023-08-18	$10.97	$11.13	$10.95	$11.05	$11.05	146,525
2023-08-17	$11.07	$11.19	$11.04	$11.07	$11.07	65,061
2023-08-16	$11.35	$11.45	$11.06	$11.07	$11.07	71,546
2023-08-15	$11.60	$11.63	$11.30	$11.32	$11.32	137,412
2023-08-14	$11.45	$11.45	$11.28	$11.39	$11.39	70,747
2023-08-11	$11.60	$11.79	$11.32	$11.40	$11.40	116,705
2023-08-10	$11.38	$11.73	$11.36	$11.69	$11.69	194,835
2023-08-09	$11.40	$11.41	$11.25	$11.27	$11.27	136,598
2023-08-08	$11.41	$11.46	$11.20	$11.45	$11.45	70,671
2023-08-07	$11.36	$11.63	$11.14	$11.63	$11.63	141,909
2023-08-04	$11.36	$11.53	$11.26	$11.27	$11.27	121,405
2023-08-03	$11.46	$11.63	$11.31	$11.35	$11.35	174,561
2023-08-02	$11.68	$11.99	$11.56	$11.60	$11.48	143,616
2023-08-01	$11.85	$12.00	$11.78	$11.80	$11.68	159,123
2023-07-31	$12.07	$12.24	$11.87	$11.90	$11.90	155,846
2023-07-28	$12.68	$13.14	$11.94	$12.00	$12.00	123,314
2023-07-27	$13.37	$13.37	$13.01	$13.04	$13.04	308,730
2023-07-26	$12.83	$13.34	$12.83	$13.20	$13.20	145,496
2023-07-25	$12.80	$13.02	$12.67	$12.69	$12.69	125,853
2023-07-24	$12.55	$12.88	$12.55	$12.80	$12.80	174,034
2023-07-21	$12.75	$12.77	$12.48	$12.52	$12.52	89,403
2023-07-20	$12.67	$12.77	$12.62	$12.70	$12.70	161,988
2023-07-19	$12.48	$12.76	$12.43	$12.66	$12.66	170,019
2023-07-18	$11.84	$12.48	$11.84	$12.40	$12.40	224,430
2023-07-17	$11.63	$11.96	$11.63	$11.83	$11.83	132,095
2023-07-14	$11.95	$11.95	$11.57	$11.65	$11.65	88,606
2023-07-13	$11.75	$11.92	$11.75	$11.85	$11.85	125,768
2023-07-12	$11.59	$11.95	$11.59	$11.70	$11.70	131,626
2023-07-11	$11.39	$11.65	$11.39	$11.50	$11.50	145,467
2023-07-10	$11.48	$11.81	$11.40	$11.45	$11.45	135,011
2023-07-07	$11.00	$11.56	$11.00	$11.53	$11.53	252,132
2023-07-06	$11.51	$11.51	$10.97	$11.00	$11.00	106,904
2023-07-05	$11.79	$11.90	$11.60	$11.62	$11.62	176,163
2023-07-03	$11.68	$12.11	$11.68	$11.80	$11.80	110,082
2023-06-30	$11.87	$11.90	$11.48	$11.56	$11.56	358,360
2023-06-29	$11.82	$12.08	$11.73	$11.80	$11.80	57,764
2023-06-28	$11.90	$11.90	$11.61	$11.70	$11.70	65,147
2023-06-27	$12.00	$12.00	$11.81	$11.86	$11.86	52,566
2023-06-26	$12.08	$12.25	$11.94	$11.95	$11.95	54,070
2023-06-23	$11.89	$12.11	$11.89	$12.08	$12.08	401,131
2023-06-22	$12.30	$12.32	$11.92	$12.00	$12.00	194,335
2023-06-21	$12.52	$12.80	$12.28	$12.32	$12.32	98,749
2023-06-20	$12.86	$13.20	$12.50	$12.52	$12.52	119,167
2023-06-16	$12.63	$12.97	$12.40	$12.86	$12.86	536,616
2023-06-15	$12.41	$12.60	$12.31	$12.52	$12.52	57,972
2023-06-14	$12.63	$12.77	$12.37	$12.43	$12.43	154,717
2023-06-13	$12.09	$12.63	$12.08	$12.60	$12.60	72,848
2023-06-12	$12.08	$12.38	$12.01	$12.07	$12.07	44,180
2023-06-09	$12.28	$12.28	$12.01	$12.08	$12.08	54,924
2023-06-08	$12.21	$12.25	$12.01	$12.16	$12.16	66,290
2023-06-07	$11.79	$12.34	$11.78	$12.20	$12.20	111,802
2023-06-06	$11.50	$11.87	$11.48	$11.69	$11.69	114,651
2023-06-05	$11.66	$11.89	$11.44	$11.49	$11.49	83,510
2023-06-02	$11.40	$11.70	$11.35	$11.63	$11.63	106,389
2023-06-01	$11.29	$11.44	$11.14	$11.27	$11.27	46,055
2023-05-31	$11.40	$11.42	$11.09	$11.26	$11.26	84,387
2023-05-30	$11.28	$11.45	$11.18	$11.40	$11.40	37,258
2023-05-26	$11.22	$11.31	$11.08	$11.19	$11.19	62,679
2023-05-25	$11.36	$11.66	$11.14	$11.19	$11.19	52,106
2023-05-24	$11.51	$11.75	$11.31	$11.42	$11.42	80,764
2023-05-23	$11.52	$11.84	$11.45	$11.50	$11.50	135,915
2023-05-22	$11.65	$11.70	$11.38	$11.54	$11.54	79,446
2023-05-19	$11.63	$12.23	$11.21	$11.24	$11.24	54,011
2023-05-18	$11.54	$11.61	$11.39	$11.48	$11.48	92,618
2023-05-17	$10.90	$11.52	$10.90	$11.52	$11.52	61,013
2023-05-16	$11.05	$11.08	$10.72	$10.75	$10.75	31,040
2023-05-15	$10.73	$11.00	$10.73	$10.90	$10.90	43,152
2023-05-12	$10.82	$10.88	$10.65	$10.77	$10.77	82,458
2023-05-11	$10.90	$11.19	$10.75	$10.80	$10.80	83,027
2023-05-10	$11.43	$11.73	$11.03	$11.12	$11.00	51,120
2023-05-09	$11.25	$11.37	$11.06	$11.25	$11.13	37,695
2023-05-08	$11.73	$11.73	$11.23	$11.33	$11.21	79,524
2023-05-05	$11.51	$11.69	$11.26	$11.57	$11.57	51,601
2023-05-04	$11.13	$11.28	$10.72	$11.16	$11.16	98,706
2023-05-03	$11.80	$12.19	$11.26	$11.30	$11.30	92,628
2023-05-02	$12.90	$12.92	$11.69	$11.69	$11.69	86,404
2023-05-01	$13.22	$13.27	$12.90	$12.91	$12.91	39,717
2023-04-28	$13.01	$13.57	$13.01	$13.28	$13.28	35,796
2023-04-27	$13.09	$13.19	$12.95	$13.15	$13.15	37,623
2023-04-26	$13.01	$13.20	$12.87	$12.99	$12.99	43,250
2023-04-25	$13.21	$13.40	$12.89	$12.98	$12.98	93,732
2023-04-24	$13.75	$13.78	$13.28	$13.29	$13.29	45,105
2023-04-21	$13.61	$13.87	$13.54	$13.69	$13.69	44,128
2023-04-20	$13.91	$14.00	$13.58	$13.70	$13.70	58,730
2023-04-19	$13.65	$13.97	$13.57	$13.94	$13.94	57,071
2023-04-18	$13.52	$13.62	$13.40	$13.60	$13.60	76,710
2023-04-17	$13.28	$13.52	$13.21	$13.52	$13.52	53,062
2023-04-14	$13.75	$13.79	$13.30	$13.38	$13.38	100,388
2023-04-13	$13.52	$13.74	$13.48	$13.65	$13.65	101,887
2023-04-12	$13.61	$13.64	$13.41	$13.54	$13.54	56,251
2023-04-11	$13.65	$13.73	$13.52	$13.61	$13.61	79,804
2023-04-10	$13.70	$13.79	$13.62	$13.67	$13.67	65,561
2023-04-06	$13.61	$13.94	$13.60	$13.73	$13.73	50,941
2023-04-05	$13.76	$13.91	$13.62	$13.72	$13.72	89,920
2023-04-04	$14.33	$14.33	$13.78	$13.83	$13.83	76,188
2023-04-03	$14.30	$14.45	$14.07	$14.25	$14.25	68,892
2023-03-31	$14.30	$14.51	$14.22	$14.28	$14.28	126,207
2023-03-30	$14.55	$14.61	$14.02	$14.26	$14.26	82,442
2023-03-29	$14.52	$14.55	$14.36	$14.50	$14.50	34,399
2023-03-28	$14.42	$14.65	$14.32	$14.45	$14.45	41,949
2023-03-27	$14.74	$14.92	$14.45	$14.49	$14.49	73,456
2023-03-24	$14.11	$14.54	$14.00	$14.52	$14.52	79,537
2023-03-23	$14.42	$14.55	$14.00	$14.16	$14.16	83,278
2023-03-22	$14.83	$14.95	$14.29	$14.33	$14.33	166,127
2023-03-21	$14.60	$15.37	$14.53	$14.79	$14.79	198,784
2023-03-20	$14.45	$14.94	$14.24	$14.31	$14.31	102,745
2023-03-17	$14.89	$15.25	$14.08	$14.14	$14.14	302,131
2023-03-16	$14.42	$15.13	$14.39	$15.01	$15.01	173,006
2023-03-15	$14.37	$14.70	$14.22	$14.61	$14.61	140,556
2023-03-14	$15.14	$15.94	$14.53	$14.61	$14.61	220,113
2023-03-13	$15.39	$16.10	$14.33	$14.52	$14.52	206,474
2023-03-10	$16.12	$16.37	$15.42	$15.76	$15.76	117,489
2023-03-09	$16.87	$16.88	$16.32	$16.38	$16.38	91,188
2023-03-08	$17.00	$17.00	$16.79	$16.89	$16.89	117,634
2023-03-07	$16.95	$17.00	$16.77	$16.84	$16.84	116,850
2023-03-06	$17.00	$17.04	$16.91	$17.00	$17.00	54,163
2023-03-03	$17.01	$17.04	$16.97	$17.00	$17.00	57,937
2023-03-02	$17.00	$17.07	$16.95	$17.04	$17.04	42,895
2023-03-01	$17.07	$17.14	$16.99	$17.10	$17.10	30,525
2023-02-28	$17.13	$17.18	$17.06	$17.06	$17.06	38,266
2023-02-27	$17.06	$17.23	$16.99	$17.06	$17.06	32,183
2023-02-24	$17.06	$17.13	$16.92	$17.04	$17.04	39,194
2023-02-23	$17.12	$17.15	$17.03	$17.12	$17.12	32,871
2023-02-22	$17.25	$17.29	$17.01	$17.04	$17.04	37,123
2023-02-21	$17.25	$17.37	$17.20	$17.23	$17.23	47,841
2023-02-17	$17.31	$17.35	$17.18	$17.35	$17.35	52,022
2023-02-16	$17.20	$17.40	$17.09	$17.21	$17.21	40,799
2023-02-15	$17.27	$17.44	$17.27	$17.44	$17.32	31,016
2023-02-14	$17.40	$17.50	$17.31	$17.37	$17.25	39,014
2023-02-13	$17.48	$17.50	$17.39	$17.48	$17.36	38,806
2023-02-10	$17.36	$17.65	$17.33	$17.48	$17.48	42,516
2023-02-09	$17.75	$17.75	$17.38	$17.46	$17.46	39,458
2023-02-08	$17.74	$17.94	$17.59	$17.64	$17.64	49,560
2023-02-07	$17.79	$17.96	$17.68	$17.84	$17.84	39,746
2023-02-06	$18.04	$18.07	$17.80	$17.89	$17.89	37,783
2023-02-03	$17.78	$18.15	$17.77	$18.02	$18.02	65,068
2023-02-02	$17.69	$17.93	$17.55	$17.78	$17.78	46,776
2023-02-01	$17.48	$17.69	$17.46	$17.49	$17.49	52,911
2023-01-31	$17.23	$17.54	$17.23	$17.48	$17.48	43,048
2023-01-30	$17.00	$17.43	$16.99	$17.24	$17.24	28,971
2023-01-27	$17.44	$17.44	$16.99	$17.03	$17.03	63,024
2023-01-26	$17.35	$17.39	$17.23	$17.38	$17.38	29,450
2023-01-25	$17.34	$17.41	$17.23	$17.37	$17.37	32,224
2023-01-24	$17.52	$17.62	$17.37	$17.45	$17.45	34,623
2023-01-23	$17.64	$17.70	$17.47	$17.55	$17.55	43,414
2023-01-20	$17.54	$17.61	$17.39	$17.57	$17.57	44,566
2023-01-19	$17.31	$17.44	$17.25	$17.42	$17.42	43,819
2023-01-18	$17.82	$17.83	$17.30	$17.35	$17.35	82,001
2023-01-17	$17.77	$17.86	$17.64	$17.77	$17.77	34,309
2023-01-13	$17.67	$17.81	$17.60	$17.75	$17.75	31,941
2023-01-12	$17.67	$17.86	$17.60	$17.72	$17.72	36,597
2023-01-11	$17.66	$17.66	$17.33	$17.55	$17.55	38,659
2023-01-10	$17.38	$17.70	$17.38	$17.57	$17.57	43,535
2023-01-09	$17.63	$17.63	$17.38	$17.47	$17.47	52,383
2023-01-06	$17.43	$17.63	$17.41	$17.52	$17.52	43,451
2023-01-05	$17.08	$17.35	$16.99	$17.30	$17.30	44,906
2023-01-04	$17.50	$17.50	$17.19	$17.26	$17.26	43,750
2023-01-03	$17.40	$17.54	$17.25	$17.40	$17.40	53,565
2022-12-30	$17.40	$17.55	$17.37	$17.43	$17.43	35,958
2022-12-29	$17.46	$17.50	$17.42	$17.48	$17.48	19,475
2022-12-28	$17.51	$17.54	$17.32	$17.35	$17.35	35,991
2022-12-27	$17.53	$17.60	$17.29	$17.47	$17.47	36,710
2022-12-23	$17.29	$17.48	$17.21	$17.45	$17.45	57,757
2022-12-22	$17.28	$17.32	$17.04	$17.29	$17.29	41,764
2022-12-21	$17.43	$17.51	$17.22	$17.35	$17.35	41,252
2022-12-20	$17.25	$17.33	$17.11	$17.22	$17.22	68,646
2022-12-19	$17.27	$17.46	$17.15	$17.20	$17.20	79,540
2022-12-16	$17.16	$17.61	$17.09	$17.34	$17.34	249,607
2022-12-15	$17.98	$18.03	$17.08	$17.25	$17.25	457,295
2022-12-14	$19.13	$19.28	$19.00	$19.05	$19.05	28,926
2022-12-13	$19.42	$19.71	$19.12	$19.20	$19.20	87,319
2022-12-12	$19.39	$19.58	$19.15	$19.47	$19.47	35,341
2022-12-09	$19.51	$19.53	$19.35	$19.35	$19.35	29,635
2022-12-08	$19.46	$19.64	$19.29	$19.50	$19.50	20,598
2022-12-07	$19.50	$19.69	$19.32	$19.41	$19.41	19,593
2022-12-06	$19.56	$19.67	$19.34	$19.45	$19.45	28,421
2022-12-05	$20.00	$20.09	$19.43	$19.69	$19.69	40,454
2022-12-02	$19.82	$20.01	$19.73	$19.90	$19.90	31,646
2022-12-01	$19.91	$19.98	$19.76	$19.91	$19.91	16,259
2022-11-30	$19.79	$20.85	$19.46	$19.91	$19.91	42,767
2022-11-29	$19.78	$19.81	$19.63	$19.68	$19.68	22,006
2022-11-28	$19.95	$20.02	$19.54	$19.63	$19.63	24,539
2022-11-25	$19.79	$19.95	$19.77	$19.92	$19.92	10,565
2022-11-23	$19.93	$19.93	$19.75	$19.83	$19.83	14,052
2022-11-22	$19.86	$19.96	$19.78	$19.87	$19.87	30,007
2022-11-21	$19.79	$19.95	$19.79	$19.85	$19.85	26,034
2022-11-18	$20.04	$20.10	$19.73	$19.82	$19.82	76,345
2022-11-17	$19.55	$20.31	$19.35	$19.77	$19.77	23,503
2022-11-16	$19.80	$19.80	$19.62	$19.70	$19.70	20,104
2022-11-15	$19.81	$20.19	$19.72	$19.84	$19.84	18,593
2022-11-14	$19.62	$19.94	$19.62	$19.71	$19.71	29,411
2022-11-11	$19.91	$20.17	$19.59	$19.78	$19.78	33,087
2022-11-10	$19.89	$20.11	$19.74	$19.96	$19.96	57,140
2022-11-09	$19.69	$19.70	$19.43	$19.43	$19.43	23,357
2022-11-08	$20.04	$20.04	$19.60	$19.78	$19.66	39,363
2022-11-07	$20.19	$20.22	$19.90	$19.96	$19.84	19,895
2022-11-04	$19.80	$19.98	$19.52	$19.98	$19.86	27,430
2022-11-03	$19.60	$19.74	$19.32	$19.63	$19.51	34,092
2022-11-02	$19.94	$20.11	$19.65	$19.74	$19.62	62,731
2022-11-01	$20.10	$20.10	$19.85	$19.97	$19.85	25,861
2022-10-31	$19.76	$20.07	$19.66	$19.94	$19.82	33,917
2022-10-28	$19.02	$19.91	$18.85	$19.76	$19.76	57,708
2022-10-27	$18.71	$18.85	$18.58	$18.63	$18.63	42,401
2022-10-26	$18.38	$18.86	$18.23	$18.54	$18.54	33,670
2022-10-25	$17.84	$18.34	$17.84	$18.25	$18.25	49,253
2022-10-24	$17.75	$17.94	$17.66	$17.85	$17.85	30,863
2022-10-21	$17.79	$17.84	$17.58	$17.64	$17.64	33,703
2022-10-20	$17.83	$17.96	$17.51	$17.68	$17.68	26,563
2022-10-19	$17.68	$17.94	$17.61	$17.85	$17.85	36,617
2022-10-18	$18.28	$18.28	$17.80	$17.87	$17.87	22,606
2022-10-17	$18.10	$18.33	$17.94	$18.02	$18.02	26,767
2022-10-14	$18.03	$18.14	$17.77	$17.81	$17.81	22,250
2022-10-13	$17.16	$17.89	$17.04	$17.88	$17.88	49,861
2022-10-12	$17.26	$17.59	$17.15	$17.30	$17.30	31,050
2022-10-11	$17.24	$17.41	$17.11	$17.31	$17.31	26,195
2022-10-10	$17.36	$17.46	$17.28	$17.31	$17.31	21,480
2022-10-07	$17.32	$17.43	$17.19	$17.33	$17.33	36,886
2022-10-06	$17.70	$17.85	$17.52	$17.59	$17.59	23,587
2022-10-05	$17.79	$18.01	$17.61	$17.76	$17.76	32,008
2022-10-04	$17.51	$17.99	$17.45	$17.98	$17.98	34,606
2022-10-03	$17.43	$17.61	$17.36	$17.40	$17.40	30,989
2022-09-30	$17.48	$17.81	$17.29	$17.32	$17.32	35,680
2022-09-29	$17.65	$17.65	$17.35	$17.49	$17.49	46,112
2022-09-28	$17.71	$17.94	$17.64	$17.80	$17.80	32,174
2022-09-27	$17.97	$18.01	$17.61	$17.68	$17.68	32,782
2022-09-26	$18.01	$18.15	$17.81	$17.88	$17.88	39,385
2022-09-23	$18.26	$18.26	$17.86	$18.08	$18.08	40,528
2022-09-22	$18.45	$18.45	$18.16	$18.19	$18.19	37,239
2022-09-21	$18.70	$18.72	$18.42	$18.42	$18.42	45,185
2022-09-20	$19.06	$19.06	$18.41	$18.66	$18.66	25,680
2022-09-19	$18.82	$18.82	$18.47	$18.56	$18.56	46,424
2022-09-16	$18.19	$18.62	$18.12	$18.49	$18.49	103,323
2022-09-15	$18.27	$18.58	$18.27	$18.39	$18.39	29,589
2022-09-14	$18.46	$18.46	$18.27	$18.35	$18.35	31,648
2022-09-13	$18.51	$18.66	$18.31	$18.36	$18.36	42,060
2022-09-12	$18.55	$18.74	$18.55	$18.72	$18.72	45,844
2022-09-09	$18.66	$18.68	$18.47	$18.53	$18.53	40,823
2022-09-08	$18.39	$18.60	$18.36	$18.50	$18.50	25,910
2022-09-07	$18.39	$18.57	$18.30	$18.55	$18.55	39,803
2022-09-06	$18.70	$18.90	$18.36	$18.45	$18.45	60,138
2022-09-02	$18.93	$19.01	$18.63	$18.69	$18.69	47,771
2022-09-01	$19.10	$19.96	$18.80	$18.89	$18.89	58,789
2022-08-31	$19.29	$19.29	$19.05	$19.05	$19.05	67,009
2022-08-30	$19.37	$19.37	$19.21	$19.27	$19.27	42,922
2022-08-29	$19.55	$19.57	$19.36	$19.36	$19.36	22,666
2022-08-26	$19.57	$19.79	$19.51	$19.55	$19.55	51,247
2022-08-25	$19.52	$19.66	$19.50	$19.65	$19.65	28,826
2022-08-24	$19.61	$19.65	$19.45	$19.47	$19.47	33,148
2022-08-23	$19.82	$19.92	$19.60	$19.60	$19.60	24,521
2022-08-22	$20.13	$20.13	$19.68	$19.79	$19.79	39,459
2022-08-19	$20.24	$20.25	$20.06	$20.20	$20.20	88,011
2022-08-18	$20.28	$20.34	$20.06	$20.29	$20.29	32,926
2022-08-17	$20.30	$20.39	$20.16	$20.17	$20.17	31,828
2022-08-16	$20.27	$20.50	$20.17	$20.39	$20.39	31,913
2022-08-15	$19.97	$20.27	$19.97	$20.27	$20.27	39,655
2022-08-12	$19.81	$20.16	$19.81	$20.02	$20.02	39,692
2022-08-11	$19.77	$19.78	$19.61	$19.73	$19.73	30,651
2022-08-10	$19.68	$19.76	$19.37	$19.61	$19.49	49,889
2022-08-09	$19.52	$19.53	$19.35	$19.52	$19.40	31,043
2022-08-08	$19.56	$19.60	$19.39	$19.45	$19.33	40,754
2022-08-05	$19.52	$19.60	$19.39	$19.55	$19.43	36,752
2022-08-04	$19.51	$19.55	$19.29	$19.52	$19.40	52,079
2022-08-03	$19.44	$19.58	$19.26	$19.42	$19.30	38,105
2022-08-02	$19.71	$19.81	$19.38	$19.38	$19.26	41,743
2022-08-01	$19.48	$19.91	$19.43	$19.82	$19.70	156,688
2022-07-29	$19.61	$19.82	$19.44	$19.60	$19.48	50,257
2022-07-28	$19.59	$19.62	$19.41	$19.62	$19.50	43,146
2022-07-27	$19.25	$19.60	$19.02	$19.45	$19.33	50,404
2022-07-26	$19.10	$19.33	$19.10	$19.25	$19.13	35,523
2022-07-25	$18.97	$19.14	$18.82	$19.11	$18.99	63,553
2022-07-22	$18.90	$19.07	$18.73	$18.81	$18.70	46,478
2022-07-21	$19.01	$19.12	$18.92	$19.09	$18.97	62,107
2022-07-20	$18.92	$19.15	$18.88	$19.12	$19.00	63,733
2022-07-19	$18.83	$19.13	$18.83	$19.02	$18.91	35,970
2022-07-18	$18.73	$18.92	$18.64	$18.65	$18.54	28,610
2022-07-15	$18.56	$18.73	$18.36	$18.64	$18.53	51,479
2022-07-14	$18.53	$18.54	$18.25	$18.28	$18.17	87,148
2022-07-13	$18.54	$18.77	$18.36	$18.55	$18.44	66,328
2022-07-12	$18.63	$18.85	$18.63	$18.69	$18.58	22,517
2022-07-11	$18.65	$18.79	$18.60	$18.68	$18.57	41,820
2022-07-08	$18.76	$18.89	$18.52	$18.83	$18.72	70,233
2022-07-07	$18.72	$19.01	$18.69	$18.70	$18.59	81,060
2022-07-06	$18.53	$18.68	$18.30	$18.53	$18.42	63,209
2022-07-05	$18.41	$18.62	$18.28	$18.61	$18.50	86,100
2022-07-01	$18.51	$18.68	$18.32	$18.59	$18.48	65,429
2022-06-30	$18.50	$18.60	$18.32	$18.50	$18.39	142,223
2022-06-29	$18.57	$19.26	$18.43	$18.67	$18.56	165,939
2022-06-28	$18.65	$19.28	$18.52	$18.57	$18.46	174,931
2022-06-27	$18.15	$18.81	$18.06	$18.61	$18.50	452,935
2022-06-24	$19.22	$19.44	$17.91	$17.91	$17.80	2,799,135
2022-06-23	$19.52	$19.52	$19.09	$19.11	$18.99	190,392
2022-06-22	$19.41	$19.80	$19.31	$19.41	$19.29	162,080
2022-06-21	$19.61	$19.68	$19.47	$19.50	$19.38	126,570
2022-06-17	$19.57	$19.73	$19.32	$19.39	$19.27	87,155
2022-06-16	$19.52	$19.68	$19.20	$19.44	$19.32	91,450
2022-06-15	$19.71	$19.82	$19.47	$19.64	$19.52	74,223
2022-06-14	$19.47	$19.55	$19.20	$19.40	$19.28	62,758
2022-06-13	$19.68	$19.74	$19.30	$19.32	$19.20	83,627
2022-06-10	$20.12	$20.12	$19.70	$19.85	$19.73	85,442
2022-06-09	$20.35	$20.57	$20.09	$20.22	$20.10	143,574
2022-06-08	$20.59	$20.82	$20.32	$20.53	$20.41	80,827
2022-06-07	$20.30	$20.70	$19.98	$20.55	$20.43	182,253
2022-06-06	$20.59	$20.78	$20.33	$20.41	$20.29	85,492
2022-06-03	$20.47	$20.81	$20.26	$20.44	$20.32	75,071
2022-06-02	$20.26	$20.59	$20.04	$20.50	$20.38	80,098
2022-06-01	$20.15	$20.40	$20.11	$20.31	$20.19	83,232
2022-05-31	$20.02	$20.39	$19.75	$20.23	$20.11	65,297
2022-05-27	$19.76	$19.93	$19.74	$19.91	$19.79	69,603
2022-05-26	$19.58	$19.76	$19.50	$19.63	$19.51	39,426
2022-05-25	$19.36	$19.66	$19.35	$19.43	$19.31	73,638
2022-05-24	$19.42	$19.68	$19.25	$19.36	$19.24	83,931
2022-05-23	$19.38	$19.66	$19.36	$19.48	$19.36	147,760
2022-05-20	$19.29	$19.76	$19.10	$19.18	$19.06	48,726
2022-05-19	$19.44	$19.83	$19.10	$19.16	$19.04	62,529
2022-05-18	$19.50	$19.67	$19.30	$19.44	$19.32	48,031
2022-05-17	$19.46	$19.71	$19.46	$19.63	$19.51	65,295
2022-05-16	$19.20	$19.44	$19.08	$19.31	$19.19	58,433
2022-05-13	$19.48	$19.78	$19.26	$19.27	$19.15	57,301
2022-05-12	$19.31	$19.44	$19.03	$19.33	$19.21	69,276
2022-05-11	$20.21	$20.21	$19.29	$19.45	$19.21	74,630
2022-05-10	$20.04	$20.04	$19.22	$19.35	$19.11	110,877
2022-05-09	$19.96	$20.23	$19.77	$19.89	$19.65	84,027
2022-05-06	$20.05	$20.17	$19.84	$20.10	$19.86	70,606
2022-05-05	$20.17	$20.17	$19.88	$20.10	$19.86	70,465
2022-05-04	$19.91	$20.23	$19.81	$20.19	$19.94	101,670
2022-05-03	$20.10	$20.23	$19.90	$19.90	$19.66	99,856
2022-05-02	$20.12	$20.18	$19.82	$20.12	$19.87	227,011
2022-04-29	$20.11	$20.33	$20.02	$20.13	$19.88	63,154
2022-04-28	$20.07	$20.32	$19.96	$20.22	$19.97	55,832
2022-04-27	$20.33	$20.44	$20.03	$20.08	$19.84	65,843
2022-04-26	$20.30	$20.50	$20.18	$20.28	$20.03	57,550
2022-04-25	$20.35	$20.54	$20.06	$20.44	$20.19	65,265
2022-04-22	$20.68	$21.12	$20.41	$20.45	$20.20	43,592
2022-04-21	$20.94	$21.21	$20.75	$20.81	$20.56	69,300
2022-04-20	$20.50	$20.98	$20.50	$20.94	$20.68	75,346
2022-04-19	$19.94	$20.45	$19.94	$20.38	$20.13	56,693
2022-04-18	$19.61	$19.94	$19.61	$19.91	$19.67	53,347
2022-04-14	$19.78	$19.79	$19.50	$19.63	$19.39	65,882
2022-04-13	$19.51	$19.73	$19.46	$19.70	$19.46	63,945
2022-04-12	$19.54	$19.95	$19.46	$19.52	$19.28	65,655
2022-04-11	$19.61	$19.70	$19.43	$19.53	$19.29	67,489
2022-04-08	$19.59	$19.90	$19.52	$19.61	$19.37	65,484
2022-04-07	$19.85	$20.02	$19.56	$19.66	$19.42	56,911
2022-04-06	$20.07	$20.07	$19.72	$19.88	$19.64	57,366
2022-04-05	$20.25	$20.38	$19.94	$20.08	$19.84	51,649
2022-04-04	$20.40	$20.50	$20.16	$20.26	$20.01	57,113
2022-04-01	$20.48	$20.73	$20.33	$20.45	$20.20	45,528
2022-03-31	$20.74	$20.92	$20.38	$20.48	$20.23	39,607
2022-03-30	$20.95	$21.00	$20.53	$20.58	$20.33	51,489
2022-03-29	$21.00	$21.05	$20.79	$20.89	$20.64	36,446
2022-03-28	$20.81	$20.95	$20.64	$20.86	$20.61	44,126
2022-03-25	$20.74	$20.95	$20.70	$20.92	$20.67	42,968
2022-03-24	$20.88	$20.88	$20.25	$20.60	$20.35	55,194
2022-03-23	$21.41	$21.41	$20.43	$20.53	$20.28	37,151
2022-03-22	$20.70	$20.85	$20.69	$20.73	$20.48	59,915
2022-03-21	$20.54	$20.64	$20.35	$20.55	$20.30	38,357
2022-03-18	$20.48	$20.59	$20.20	$20.42	$20.17	74,206
2022-03-17	$20.45	$20.54	$20.03	$20.48	$20.23	69,595
2022-03-16	$20.60	$20.74	$20.40	$20.53	$20.28	79,386
2022-03-15	$20.69	$20.75	$20.28	$20.48	$20.23	81,394
2022-03-14	$20.90	$21.30	$20.65	$20.68	$20.43	66,916
2022-03-11	$20.80	$20.96	$20.54	$20.76	$20.51	72,464
2022-03-10	$20.86	$21.04	$20.68	$20.76	$20.51	53,821
2022-03-09	$21.18	$21.22	$20.79	$20.83	$20.58	42,841
2022-03-08	$20.99	$21.24	$20.63	$20.82	$20.57	113,782
2022-03-07	$21.11	$21.15	$20.73	$20.85	$20.60	49,141
2022-03-04	$20.96	$21.10	$20.65	$21.05	$20.79	51,424
2022-03-03	$21.11	$21.27	$20.99	$21.14	$20.88	41,490
2022-03-02	$20.51	$21.18	$20.51	$21.06	$20.80	47,960
2022-03-01	$20.83	$20.97	$20.29	$20.49	$20.24	56,072
2022-02-28	$20.82	$21.12	$20.64	$21.08	$20.82	38,192
2022-02-25	$20.94	$21.27	$20.94	$21.04	$20.78	43,040
2022-02-24	$20.60	$20.95	$20.30	$20.89	$20.64	71,435
2022-02-23	$21.04	$21.15	$20.85	$20.86	$20.61	310,236
2022-02-22	$20.91	$21.20	$20.84	$20.95	$20.58	46,626
2022-02-18	$21.22	$21.25	$20.90	$21.06	$20.68	32,071
2022-02-17	$20.70	$21.10	$20.57	$21.10	$20.72	96,072
2022-02-16	$20.15	$20.78	$20.11	$20.75	$20.38	68,688
2022-02-15	$19.88	$20.18	$19.75	$20.10	$19.74	153,283
2022-02-14	$19.54	$19.71	$19.34	$19.65	$19.30	19,464
2022-02-11	$20.01	$20.01	$19.45	$19.53	$19.18	19,403
2022-02-10	$19.86	$20.11	$19.62	$19.78	$19.43	14,291
2022-02-09	$20.17	$20.29	$19.90	$19.90	$19.55	19,579
2022-02-08	$19.95	$20.29	$19.91	$20.19	$19.83	17,885
2022-02-07	$20.03	$20.03	$19.72	$19.72	$19.37	12,796
2022-02-04	$19.66	$19.93	$19.56	$19.77	$19.42	19,397
2022-02-03	$19.85	$20.10	$19.61	$19.68	$19.33	15,049
2022-02-02	$20.00	$20.12	$19.82	$19.96	$19.60	20,504
2022-02-01	$19.77	$20.14	$19.54	$20.12	$19.76	37,468
2022-01-31	$19.81	$19.81	$19.51	$19.74	$19.39	75,734
2022-01-28	$19.81	$19.98	$19.51	$19.80	$19.45	30,139
2022-01-27	$20.03	$20.28	$19.75	$19.82	$19.47	25,389
2022-01-26	$20.46	$20.53	$19.91	$19.99	$19.63	36,385
2022-01-25	$20.00	$20.31	$19.76	$20.30	$19.94	26,913
2022-01-24	$20.00	$20.54	$19.86	$20.21	$19.85	34,321
2022-01-21	$20.32	$20.46	$20.05	$20.16	$19.80	47,553
2022-01-20	$20.62	$20.78	$20.29	$20.30	$19.94	36,375
2022-01-19	$20.66	$20.79	$20.60	$20.66	$20.29	23,040
2022-01-18	$20.70	$20.87	$20.51	$20.69	$20.32	27,686
2022-01-14	$20.90	$21.09	$20.78	$20.78	$20.41	18,321
2022-01-13	$20.89	$21.09	$20.89	$21.02	$20.65	28,712
2022-01-12	$20.71	$20.90	$20.65	$20.76	$20.39	35,280
2022-01-11	$20.75	$20.88	$20.70	$20.75	$20.38	16,778
2022-01-10	$20.90	$20.96	$20.51	$20.74	$20.37	25,838
2022-01-07	$21.05	$21.05	$20.74	$20.83	$20.46	45,968
2022-01-06	$20.78	$21.06	$20.53	$20.96	$20.59	49,608
2022-01-05	$20.93	$20.98	$20.64	$20.72	$20.35	42,513
2022-01-04	$20.88	$21.09	$20.66	$20.71	$20.34	33,436
2022-01-03	$20.76	$20.94	$20.63	$20.87	$20.50	23,661
2021-12-31	$20.79	$21.00	$20.75	$20.85	$20.48	10,460
2021-12-30	$20.94	$20.95	$20.63	$20.74	$20.37	32,478
2021-12-29	$20.79	$20.96	$20.60	$20.84	$20.47	35,858
2021-12-28	$20.78	$20.98	$20.66	$20.71	$20.34	21,756
2021-12-27	$20.43	$20.97	$20.28	$20.78	$20.41	65,533
2021-12-23	$20.10	$20.39	$20.04	$20.30	$19.94	93,078
2021-12-22	$19.57	$20.10	$19.46	$19.99	$19.63	56,259
2021-12-21	$19.75	$19.86	$19.50	$19.52	$19.17	29,866
2021-12-20	$19.52	$19.62	$19.22	$19.57	$19.22	30,984
2021-12-17	$19.84	$20.03	$19.50	$19.73	$19.38	74,219
2021-12-16	$20.25	$20.25	$19.71	$19.96	$19.60	115,398
2021-12-15	$19.73	$20.25	$19.72	$20.20	$19.84	62,386
2021-12-14	$19.88	$20.23	$19.63	$19.79	$19.44	46,219
2021-12-13	$20.02	$20.13	$19.84	$19.87	$19.52	16,197
2021-12-10	$19.85	$20.18	$19.60	$20.06	$19.70	20,572
2021-12-09	$20.07	$20.17	$19.85	$19.87	$19.52	18,361
2021-12-08	$20.03	$20.20	$19.81	$20.04	$19.68	17,627
2021-12-07	$19.98	$20.18	$19.81	$20.10	$19.74	27,797
2021-12-06	$20.00	$20.15	$19.87	$19.88	$19.53	11,062
2021-12-03	$20.10	$20.15	$19.74	$19.90	$19.55	20,466
2021-12-02	$19.65	$20.10	$19.65	$20.01	$19.65	82,647
2021-12-01	$19.77	$19.95	$19.18	$19.52	$19.17	36,252
2021-11-30	$19.78	$19.89	$19.41	$19.60	$19.25	38,804
2021-11-29	$19.91	$20.09	$19.63	$19.83	$19.48	25,032
2021-11-26	$20.08	$20.08	$19.60	$19.80	$19.45	15,449
2021-11-24	$20.11	$20.30	$20.10	$20.25	$19.89	43,074
2021-11-23	$20.23	$20.34	$20.07	$20.30	$19.94	37,559
2021-11-22	$20.04	$20.39	$19.79	$20.17	$19.81	34,167
2021-11-19	$20.11	$20.38	$19.74	$19.98	$19.62	45,454
2021-11-18	$20.09	$20.47	$19.76	$20.33	$19.97	63,007
2021-11-17	$19.42	$19.98	$19.32	$19.90	$19.55	305,959
2021-11-16	$19.44	$19.86	$19.40	$19.52	$19.17	18,806
2021-11-15	$19.43	$19.63	$19.08	$19.60	$19.25	42,422
2021-11-12	$20.02	$20.09	$19.49	$19.60	$19.25	29,866
2021-11-11	$19.79	$19.80	$19.65	$19.74	$19.39	19,993
2021-11-10	$19.81	$19.99	$19.73	$19.73	$19.38	16,352
2021-11-09	$20.30	$20.53	$19.94	$20.00	$19.52	47,963
2021-11-08	$21.08	$23.19	$20.30	$20.36	$19.88	75,067
2021-11-05	$19.75	$19.98	$19.52	$19.69	$19.22	30,968
2021-11-04	$19.18	$19.81	$18.92	$19.58	$19.11	35,701
2021-11-03	$18.97	$18.99	$18.56	$18.80	$18.35	26,668
2021-11-02	$19.03	$19.32	$18.91	$18.98	$18.53	19,821
2021-11-01	$18.49	$18.91	$18.49	$18.91	$18.46	36,244
2021-10-29	$18.22	$18.88	$18.22	$18.48	$18.04	67,534
2021-10-28	$17.92	$18.33	$17.92	$18.22	$17.79	32,144
2021-10-27	$17.97	$18.23	$17.90	$17.91	$17.48	19,568
2021-10-26	$18.00	$18.09	$17.96	$18.07	$17.64	24,091
2021-10-25	$18.01	$18.08	$17.90	$17.96	$17.53	27,094
2021-10-22	$17.95	$18.15	$17.81	$17.91	$17.48	19,920
2021-10-21	$18.06	$18.06	$17.90	$17.99	$17.56	3,879
2021-10-20	$17.87	$18.13	$17.81	$18.10	$17.67	6,975
2021-10-19	$17.90	$18.15	$17.78	$17.92	$17.49	6,845
2021-10-18	$17.96	$17.99	$17.72	$17.78	$17.36	11,335
2021-10-15	$18.10	$18.19	$17.87	$17.96	$17.53	19,901
2021-10-14	$18.09	$18.11	$17.94	$18.01	$17.58	9,162
2021-10-13	$18.31	$18.31	$17.96	$18.01	$17.58	6,016
2021-10-12	$18.31	$18.43	$18.27	$18.34	$17.90	9,220
2021-10-11	$18.45	$18.50	$18.34	$18.35	$17.91	6,815
2021-10-08	$17.90	$18.41	$17.75	$18.36	$17.92	20,766
2021-10-07	$17.82	$17.98	$17.78	$17.91	$17.48	23,400
2021-10-06	$17.75	$17.87	$17.71	$17.83	$17.41	6,857
2021-10-05	$17.67	$17.91	$17.67	$17.86	$17.44	16,079
2021-10-04	$17.69	$17.85	$17.65	$17.72	$17.30	17,037
2021-10-01	$17.83	$17.83	$17.50	$17.64	$17.22	7,022
2021-09-30	$17.82	$17.82	$17.57	$17.73	$17.31	2,911
2021-09-29	$17.72	$17.76	$17.68	$17.72	$17.30	5,251
2021-09-28	$17.84	$17.84	$17.62	$17.69	$17.27	11,045
2021-09-27	$17.50	$17.80	$17.50	$17.80	$17.38	6,453
2021-09-24	$17.35	$17.53	$17.20	$17.52	$17.10	38,705
2021-09-23	$17.09	$17.37	$17.09	$17.18	$16.77	10,756
2021-09-22	$17.09	$17.29	$17.00	$17.06	$16.65	19,231
2021-09-21	$17.22	$17.27	$17.15	$17.15	$16.74	4,306
2021-09-20	$17.31	$17.48	$16.92	$17.29	$16.88	14,354
2021-09-17	$17.39	$17.58	$17.01	$17.58	$17.16	38,774
2021-09-16	$17.36	$17.48	$17.28	$17.44	$17.03	8,256
2021-09-15	$17.33	$17.46	$17.20	$17.38	$16.97	12,911
2021-09-14	$17.55	$17.55	$17.22	$17.36	$16.95	10,758
2021-09-13	$17.60	$17.60	$17.44	$17.57	$17.15	9,068
2021-09-10	$17.55	$17.62	$17.41	$17.55	$17.13	28,137
2021-09-09	$17.64	$17.64	$17.45	$17.55	$17.13	14,491
2021-09-08	$17.62	$17.75	$17.53	$17.59	$17.17	18,030
2021-09-07	$17.70	$17.80	$17.68	$17.73	$17.31	20,498
2021-09-03	$17.80	$17.80	$17.70	$17.70	$17.28	52,441
2021-09-02	$17.66	$17.75	$17.57	$17.68	$17.26	7,577
2021-09-01	$17.68	$17.80	$17.59	$17.69	$17.27	17,903
2021-08-31	$17.75	$17.81	$17.63	$17.70	$17.28	44,077
2021-08-30	$17.73	$17.80	$17.61	$17.67	$17.25	43,944
2021-08-27	$17.72	$18.00	$17.71	$17.80	$17.38	21,607
2021-08-26	$17.55	$17.67	$17.45	$17.62	$17.20	56,485
2021-08-25	$17.49	$17.65	$17.38	$17.52	$17.10	13,345
2021-08-24	$17.47	$17.48	$17.30	$17.39	$16.98	5,895
2021-08-23	$17.55	$17.59	$17.40	$17.42	$17.01	5,084
2021-08-20	$17.40	$17.45	$17.28	$17.29	$16.88	33,726
2021-08-19	$17.48	$17.53	$17.15	$17.31	$16.90	22,725
2021-08-18	$17.61	$17.70	$17.33	$17.44	$17.03	26,661
2021-08-17	$17.62	$17.76	$17.50	$17.69	$17.27	21,368
2021-08-16	$17.64	$17.90	$17.54	$17.70	$17.28	20,045
2021-08-13	$17.72	$17.78	$17.60	$17.78	$17.36	9,047
2021-08-12	$17.73	$17.81	$17.53	$17.68	$17.26	11,005
2021-08-11	$17.92	$17.95	$17.77	$17.87	$17.33	8,621
2021-08-10	$17.89	$17.95	$17.77	$17.92	$17.38	16,072
2021-08-09	$17.80	$17.97	$17.72	$17.81	$17.27	16,839
2021-08-06	$17.66	$17.91	$17.66	$17.91	$17.37	21,272
2021-08-05	$17.48	$17.62	$17.41	$17.54	$17.01	27,156
2021-08-04	$17.48	$17.48	$17.20	$17.29	$16.77	15,763
2021-08-03	$17.17	$17.47	$17.14	$17.39	$16.86	46,642
2021-08-02	$17.41	$17.41	$17.12	$17.20	$16.68	43,465
2021-07-30	$17.13	$17.59	$17.13	$17.34	$16.81	43,005
2021-07-29	$17.27	$17.29	$17.00	$17.23	$16.71	56,118
2021-07-28	$17.06	$17.17	$17.02	$17.12	$16.60	28,837
2021-07-27	$17.00	$17.40	$17.00	$17.08	$16.56	32,343
2021-07-26	$17.28	$17.34	$17.03	$17.11	$16.59	28,163
2021-07-23	$17.14	$17.17	$17.00	$17.07	$16.55	18,146
2021-07-22	$17.16	$17.28	$16.96	$17.01	$16.49	56,357
2021-07-21	$17.33	$17.50	$17.31	$17.32	$16.79	15,671
2021-07-20	$16.84	$17.71	$16.84	$17.12	$16.60	56,610
2021-07-19	$17.00	$17.37	$16.81	$16.88	$16.37	59,530
2021-07-16	$17.49	$17.50	$17.15	$17.15	$16.63	105,754
2021-07-15	$16.96	$17.41	$16.96	$17.35	$16.82	27,196
2021-07-14	$16.87	$17.09	$16.87	$17.02	$16.50	89,932
2021-07-13	$16.76	$17.00	$16.70	$16.90	$16.39	53,148
2021-07-12	$16.62	$16.82	$16.58	$16.71	$16.20	15,148
2021-07-09	$16.61	$16.73	$16.59	$16.62	$16.12	19,551
2021-07-08	$16.51	$16.55	$16.35	$16.52	$16.02	57,697
2021-07-07	$16.50	$16.65	$16.45	$16.61	$16.11	56,977
2021-07-06	$16.77	$16.77	$16.45	$16.50	$16.00	94,872
2021-07-02	$16.89	$16.92	$16.62	$16.75	$16.24	23,112
2021-07-01	$16.76	$16.94	$16.76	$16.86	$16.35	61,125
2021-06-30	$16.77	$16.85	$16.75	$16.75	$16.24	36,589
2021-06-29	$16.97	$16.99	$16.80	$16.80	$16.29	41,332
2021-06-28	$16.96	$17.25	$16.80	$16.85	$16.34	46,269
2021-06-25	$17.05	$17.09	$16.75	$16.96	$16.45	1,839,149
2021-06-24	$16.53	$16.98	$16.41	$16.95	$16.44	96,328
2021-06-23	$16.45	$16.67	$16.45	$16.52	$16.02	67,243
2021-06-22	$16.66	$16.68	$16.38	$16.51	$16.01	49,517
2021-06-21	$16.54	$16.86	$16.45	$16.56	$16.06	70,119
2021-06-18	$16.75	$16.81	$16.25	$16.36	$15.86	85,934
2021-06-17	$17.54	$17.54	$16.78	$16.90	$16.39	57,653
2021-06-16	$17.25	$17.52	$17.13	$17.36	$16.83	48,164
2021-06-15	$17.25	$17.48	$17.12	$17.36	$16.83	40,685
2021-06-14	$17.30	$17.52	$17.19	$17.25	$16.73	35,112
2021-06-11	$17.27	$17.49	$17.15	$17.46	$16.93	26,922
2021-06-10	$17.41	$17.51	$17.32	$17.41	$16.88	35,426
2021-06-09	$17.23	$17.50	$17.18	$17.39	$16.86	41,273
2021-06-08	$17.60	$17.68	$17.26	$17.47	$16.94	30,709
2021-06-07	$17.62	$17.62	$17.36	$17.40	$16.87	54,368
2021-06-04	$17.64	$17.65	$17.34	$17.48	$16.95	25,907
2021-06-03	$17.27	$17.73	$17.27	$17.65	$17.11	37,587
2021-06-02	$17.26	$17.71	$17.10	$17.45	$16.92	80,453
2021-06-01	$17.37	$17.44	$17.17	$17.37	$16.84	34,491
2021-05-28	$17.00	$17.29	$16.74	$17.19	$16.67	36,816
2021-05-27	$17.00	$17.09	$16.84	$16.96	$16.45	23,759
2021-05-26	$16.76	$16.89	$16.72	$16.80	$16.29	22,867
2021-05-25	$17.03	$17.05	$16.72	$16.72	$16.21	44,065
2021-05-24	$17.09	$17.09	$16.91	$16.95	$16.44	18,624
2021-05-21	$17.04	$17.13	$16.90	$17.02	$16.50	20,261
2021-05-20	$16.59	$16.92	$16.43	$16.87	$16.36	28,694
2021-05-19	$16.68	$16.81	$16.25	$16.74	$16.23	45,841
2021-05-18	$17.01	$17.09	$16.80	$16.82	$16.31	29,800
2021-05-17	$17.00	$17.08	$16.85	$16.95	$16.44	17,610
2021-05-14	$16.75	$17.16	$16.72	$17.08	$16.56	34,707
2021-05-13	$16.70	$17.07	$16.68	$16.97	$16.46	33,800
2021-05-12	$16.84	$17.12	$16.65	$16.70	$16.08	60,682
2021-05-11	$16.34	$16.89	$16.34	$16.75	$16.13	30,809
2021-05-10	$16.88	$16.88	$16.57	$16.57	$15.95	35,485
2021-05-07	$16.60	$16.90	$16.46	$16.72	$16.10	25,260
2021-05-06	$16.42	$16.82	$16.42	$16.78	$16.16	25,990
2021-05-05	$16.77	$16.90	$16.39	$16.80	$16.18	68,112
2021-05-04	$16.89	$16.89	$16.50	$16.66	$16.04	28,767
2021-05-03	$17.05	$17.16	$16.59	$16.91	$16.28	36,351
2021-04-30	$16.53	$16.97	$16.45	$16.84	$16.21	61,381
2021-04-29	$16.80	$16.85	$16.60	$16.75	$16.13	56,734
2021-04-28	$16.12	$16.75	$16.12	$16.67	$16.05	96,542
2021-04-27	$16.31	$16.34	$16.13	$16.20	$15.60	36,195
2021-04-26	$16.69	$16.80	$16.29	$16.35	$15.74	38,130
2021-04-23	$16.23	$16.71	$16.16	$16.61	$15.99	35,983
2021-04-22	$16.57	$16.57	$16.10	$16.10	$15.50	27,149
2021-04-21	$16.19	$16.65	$16.14	$16.48	$15.87	34,702
2021-04-20	$16.51	$16.63	$16.16	$16.25	$15.65	33,039
2021-04-19	$16.70	$16.73	$16.43	$16.69	$16.07	27,830
2021-04-16	$16.89	$16.89	$16.73	$16.79	$16.17	30,069
2021-04-15	$17.13	$17.15	$16.80	$16.86	$16.23	41,772
2021-04-14	$16.83	$17.14	$16.83	$17.07	$16.44	41,845
2021-04-13	$16.96	$17.06	$16.75	$16.95	$16.32	39,426
2021-04-12	$17.11	$17.13	$16.88	$17.01	$16.38	94,054
2021-04-09	$17.01	$17.05	$16.77	$17.01	$16.38	55,769
2021-04-08	$17.02	$17.07	$16.84	$17.01	$16.38	44,387
2021-04-07	$17.58	$17.58	$17.01	$17.06	$16.43	55,475
2021-04-06	$17.97	$18.01	$17.50	$17.54	$16.89	40,334
2021-04-05	$17.38	$17.98	$17.24	$17.97	$17.30	114,445
2021-04-01	$17.00	$17.31	$16.81	$17.29	$16.65	38,866
2021-03-31	$17.26	$17.48	$17.02	$17.02	$16.39	90,919
2021-03-30	$17.11	$17.61	$17.04	$17.29	$16.65	52,344
2021-03-29	$17.37	$17.69	$16.96	$17.07	$16.44	41,484
2021-03-26	$17.59	$17.59	$17.27	$17.52	$16.87	60,099
2021-03-25	$17.08	$17.41	$17.07	$17.35	$16.71	55,447
2021-03-24	$17.09	$17.67	$17.08	$17.12	$16.48	59,487
2021-03-23	$17.09	$17.23	$16.70	$16.90	$16.27	59,197
2021-03-22	$17.57	$17.57	$17.02	$17.24	$16.60	55,562
2021-03-19	$17.57	$17.76	$17.23	$17.63	$16.97	160,123
2021-03-18	$17.71	$18.10	$17.54	$17.66	$17.00	60,260
2021-03-17	$17.18	$17.69	$17.12	$17.67	$17.01	71,705
2021-03-16	$17.34	$17.50	$17.05	$17.17	$16.53	48,799
2021-03-15	$17.85	$17.93	$17.00	$17.34	$16.70	55,879
2021-03-12	$17.91	$18.00	$17.41	$17.93	$17.26	71,187
2021-03-11	$17.49	$17.90	$17.04	$17.86	$17.20	74,915
2021-03-10	$17.08	$17.46	$16.81	$17.46	$16.81	78,078
2021-03-09	$16.40	$16.70	$16.29	$16.66	$16.04	146,694
2021-03-08	$16.25	$16.52	$15.71	$16.40	$15.79	145,848
2021-03-05	$15.50	$15.82	$15.16	$15.70	$15.12	306,095
2021-03-04	$15.51	$15.53	$14.85	$15.33	$14.76	544,589
2021-03-03	$15.63	$16.60	$15.63	$16.23	$15.63	32,878
2021-03-02	$15.44	$15.96	$15.32	$15.64	$15.06	31,418
2021-03-01	$15.61	$15.67	$15.35	$15.43	$14.86	16,678
2021-02-26	$15.28	$15.38	$15.15	$15.30	$14.73	29,563
2021-02-25	$15.48	$15.49	$15.01	$15.40	$14.83	60,564
2021-02-24	$14.78	$15.50	$14.78	$15.50	$14.92	17,721
2021-02-23	$14.75	$15.12	$14.57	$14.77	$14.22	19,570
2021-02-22	$14.40	$14.75	$14.40	$14.72	$14.17	23,384
2021-02-19	$14.35	$14.67	$14.32	$14.48	$13.94	17,638
2021-02-18	$14.56	$14.62	$14.30	$14.32	$13.79	26,078
2021-02-17	$14.82	$14.95	$14.63	$14.64	$14.10	18,661
2021-02-16	$14.64	$15.00	$14.40	$14.94	$14.38	63,835
2021-02-12	$14.42	$14.55	$14.30	$14.42	$13.88	15,928
2021-02-11	$14.78	$14.78	$14.34	$14.48	$13.94	25,751
2021-02-10	$14.93	$14.93	$14.80	$14.80	$14.13	24,378
2021-02-09	$14.82	$14.99	$14.79	$14.81	$14.14	33,501
2021-02-08	$14.59	$14.99	$14.58	$14.98	$14.30	18,557
2021-02-05	$14.44	$14.58	$14.25	$14.58	$13.92	24,751
2021-02-04	$13.69	$14.25	$13.66	$14.25	$13.61	14,813
2021-02-03	$13.61	$13.66	$13.35	$13.64	$13.03	17,674
2021-02-02	$13.44	$13.70	$13.40	$13.62	$13.01	22,961
2021-02-01	$13.25	$13.59	$12.99	$13.34	$12.74	24,769
2021-01-29	$13.76	$13.76	$13.19	$13.25	$12.65	19,556
2021-01-28	$14.01	$14.17	$13.55	$13.67	$13.05	14,300
2021-01-27	$13.81	$13.97	$13.15	$13.75	$13.13	43,693
2021-01-26	$14.06	$14.37	$14.00	$14.18	$13.54	29,646
2021-01-25	$14.25	$14.30	$13.90	$14.04	$13.41	26,818
2021-01-22	$13.78	$14.43	$13.75	$14.43	$13.78	35,506
2021-01-21	$14.22	$14.45	$13.83	$13.83	$13.21	22,336
2021-01-20	$14.13	$14.27	$13.98	$14.18	$13.54	21,475
2021-01-19	$14.38	$14.38	$13.87	$13.89	$13.26	29,469
2021-01-15	$14.65	$14.87	$14.26	$14.31	$13.67	17,661
2021-01-14	$14.63	$14.90	$14.60	$14.79	$14.12	14,302
2021-01-13	$14.84	$14.92	$14.41	$14.65	$13.99	14,583
2021-01-12	$14.77	$15.00	$14.72	$14.96	$14.29	15,721
2021-01-11	$14.73	$15.25	$14.53	$14.82	$14.15	13,630
2021-01-08	$15.29	$15.46	$14.60	$14.73	$14.07	19,153
2021-01-07	$15.30	$15.50	$15.12	$15.31	$14.62	18,187
2021-01-06	$14.81	$15.57	$14.81	$15.16	$14.48	34,145
2021-01-05	$14.29	$14.85	$14.28	$14.55	$13.89	46,061
2021-01-04	$14.56	$14.60	$14.12	$14.16	$13.52	74,576
2020-12-31	$14.56	$14.78	$14.50	$14.60	$13.94	26,574
2020-12-30	$14.80	$14.81	$14.62	$14.63	$13.97	61,161
2020-12-29	$14.81	$14.98	$14.60	$14.76	$14.09	19,571
2020-12-28	$14.49	$15.12	$14.49	$14.81	$14.14	18,000
2020-12-24	$14.28	$14.83	$14.28	$14.59	$13.93	10,718
2020-12-23	$14.35	$14.40	$14.31	$14.40	$13.75	10,419
2020-12-22	$14.28	$14.28	$14.13	$14.19	$13.55	16,230
2020-12-21	$14.65	$14.65	$14.15	$14.23	$13.59	14,651
2020-12-18	$14.47	$14.93	$14.09	$14.78	$14.11	116,399
2020-12-17	$14.46	$14.46	$14.02	$14.24	$13.60	20,339
2020-12-16	$14.37	$14.73	$14.25	$14.29	$13.65	35,254
2020-12-15	$14.14	$14.44	$13.98	$14.34	$13.69	53,719
2020-12-14	$14.27	$14.32	$14.00	$14.13	$13.49	24,614
2020-12-11	$14.14	$14.21	$14.03	$14.20	$13.56	7,419
2020-12-10	$14.17	$14.37	$14.06	$14.33	$13.68	24,108
2020-12-09	$14.35	$14.44	$14.08	$14.30	$13.66	31,949
2020-12-08	$13.94	$14.29	$13.94	$14.19	$13.55	12,808
2020-12-07	$14.01	$14.12	$13.87	$13.99	$13.36	59,552
2020-12-04	$14.14	$14.29	$14.05	$14.29	$13.65	22,468
2020-12-03	$14.05	$14.19	$13.98	$14.06	$13.43	9,158
2020-12-02	$14.00	$14.19	$13.99	$14.07	$13.44	29,561
2020-12-01	$14.04	$14.14	$13.90	$13.96	$13.33	66,799
2020-11-30	$13.92	$14.06	$13.59	$13.85	$13.23	32,029
2020-11-27	$13.90	$14.25	$13.58	$13.89	$13.26	11,601
2020-11-25	$14.22	$14.22	$13.76	$13.86	$13.24	14,040
2020-11-24	$13.65	$14.47	$13.50	$14.20	$13.56	38,738
2020-11-23	$13.20	$13.54	$13.18	$13.50	$12.89	11,506
2020-11-20	$13.28	$13.28	$13.10	$13.21	$12.61	14,398
2020-11-19	$13.41	$13.58	$13.16	$13.54	$12.93	17,861
2020-11-18	$13.83	$13.83	$13.26	$13.46	$12.85	10,232
2020-11-17	$13.05	$13.64	$12.88	$13.41	$12.81	24,806
2020-11-16	$13.03	$13.19	$12.66	$13.19	$12.60	21,323
2020-11-13	$12.39	$12.80	$12.38	$12.64	$12.07	14,928
2020-11-12	$12.52	$12.52	$12.24	$12.42	$11.86	25,774
2020-11-11	$12.87	$12.87	$12.51	$12.77	$12.08	20,877
2020-11-10	$13.09	$13.43	$12.95	$13.00	$12.30	43,040
2020-11-09	$11.38	$13.10	$11.38	$13.03	$12.32	49,753
2020-11-06	$11.49	$11.49	$10.57	$10.76	$10.18	16,469
2020-11-05	$10.90	$11.63	$10.89	$11.33	$10.72	16,677
2020-11-04	$11.42	$11.46	$10.87	$10.94	$10.35	10,477
2020-11-03	$11.21	$11.75	$11.14	$11.70	$11.07	23,881
2020-11-02	$11.00	$11.13	$10.71	$10.99	$10.39	7,970
2020-10-30	$10.34	$10.92	$10.32	$10.82	$10.23	19,277
2020-10-29	$10.36	$10.49	$10.25	$10.44	$9.87	49,887
2020-10-28	$10.82	$10.97	$10.31	$10.46	$9.89	28,650
2020-10-27	$11.18	$11.18	$10.76	$10.77	$10.19	10,626
2020-10-26	$11.39	$11.39	$11.13	$11.14	$10.54	20,249
2020-10-23	$11.74	$12.28	$11.19	$11.48	$10.86	89,947
2020-10-22	$11.91	$11.97	$11.64	$11.64	$11.01	18,691
2020-10-21	$11.60	$11.83	$11.60	$11.66	$11.02	23,422
2020-10-20	$11.47	$11.82	$11.40	$11.48	$10.86	32,770
2020-10-19	$11.92	$12.12	$11.01	$11.30	$10.69	26,171
2020-10-16	$11.51	$12.35	$11.45	$11.83	$11.19	63,146
2020-10-15	$11.55	$11.81	$11.45	$11.50	$10.88	31,781
2020-10-14	$11.81	$12.30	$11.81	$12.06	$11.41	23,192
2020-10-13	$11.76	$12.15	$11.76	$11.97	$11.32	41,056
2020-10-12	$11.91	$12.00	$11.77	$11.86	$11.22	22,434
2020-10-09	$11.61	$11.97	$11.61	$11.82	$11.18	29,438
2020-10-08	$11.87	$12.02	$11.80	$11.90	$11.25	29,841
2020-10-07	$11.27	$11.91	$11.27	$11.76	$11.12	59,060
2020-10-06	$11.40	$11.66	$11.12	$11.17	$10.56	38,776
2020-10-05	$11.08	$11.40	$11.02	$11.33	$10.72	31,645
2020-10-02	$10.83	$11.24	$10.83	$11.20	$10.59	35,276
2020-10-01	$10.80	$11.04	$10.80	$10.95	$10.36	27,249
2020-09-30	$10.71	$11.30	$10.71	$10.98	$10.38	23,943
2020-09-29	$10.33	$10.74	$10.30	$10.63	$10.05	14,376
2020-09-28	$10.25	$10.68	$10.06	$10.54	$9.97	43,618
2020-09-25	$9.77	$10.11	$9.77	$9.90	$9.36	37,320
2020-09-24	$10.04	$10.05	$9.72	$9.77	$9.24	34,202
2020-09-23	$10.20	$10.20	$9.75	$9.78	$9.25	29,494
2020-09-22	$10.02	$10.12	$9.88	$9.98	$9.44	43,435
2020-09-21	$10.51	$10.53	$9.91	$9.97	$9.43	46,609
2020-09-18	$11.39	$11.39	$10.50	$10.64	$10.06	211,471
2020-09-17	$11.19	$11.77	$11.10	$11.30	$10.69	132,034
2020-09-16	$11.09	$11.59	$11.09	$11.21	$10.60	26,146
2020-09-15	$10.97	$11.14	$10.93	$11.07	$10.47	47,577
2020-09-14	$10.72	$11.00	$10.67	$10.98	$10.38	39,332
2020-09-11	$10.55	$10.94	$10.45	$10.56	$9.99	50,091
2020-09-10	$10.30	$10.46	$10.25	$10.42	$9.86	105,072
2020-09-09	$10.53	$10.61	$10.20	$10.32	$9.76	167,336
2020-09-08	$10.25	$10.61	$10.15	$10.45	$9.88	31,716
2020-09-04	$10.24	$10.64	$9.92	$10.34	$9.78	112,505
2020-09-03	$10.10	$10.32	$9.88	$10.04	$9.50	21,650
2020-09-02	$9.87	$10.16	$9.85	$10.12	$9.57	197,958
2020-09-01	$9.69	$9.87	$9.69	$9.78	$9.25	27,333
2020-08-31	$9.93	$9.98	$9.72	$9.75	$9.22	41,094
2020-08-28	$9.76	$9.91	$9.61	$9.87	$9.33	17,479
2020-08-27	$9.70	$9.84	$9.52	$9.72	$9.19	45,949
2020-08-26	$9.83	$10.03	$9.46	$9.63	$9.11	19,871
2020-08-25	$10.10	$10.10	$9.81	$9.83	$9.30	17,436
2020-08-24	$9.79	$10.04	$9.79	$10.00	$9.46	11,244
2020-08-21	$10.05	$10.26	$9.59	$9.73	$9.20	38,043
2020-08-20	$10.13	$10.25	$9.97	$10.06	$9.51	15,917
2020-08-19	$10.34	$10.56	$10.16	$10.26	$9.70	21,933
2020-08-18	$10.28	$10.62	$10.21	$10.25	$9.69	52,944
2020-08-17	$10.52	$10.54	$10.40	$10.41	$9.85	26,750
2020-08-14	$10.08	$10.72	$10.02	$10.58	$10.01	67,995
2020-08-13	$10.27	$10.34	$10.02	$10.11	$9.56	45,624
2020-08-12	$10.10	$10.52	$10.07	$10.30	$9.63	153,332
2020-08-11	$10.23	$10.35	$9.89	$9.89	$9.24	88,660
2020-08-10	$9.83	$10.32	$9.83	$10.05	$9.39	44,087
2020-08-07	$9.80	$10.11	$9.65	$9.83	$9.19	102,496
2020-08-06	$9.76	$9.93	$9.51	$9.76	$9.12	27,489
2020-08-05	$9.35	$9.62	$9.26	$9.58	$8.95	35,331
2020-08-04	$9.28	$9.39	$9.20	$9.35	$8.74	13,225
2020-08-03	$9.41	$9.71	$9.33	$9.39	$8.78	30,005
2020-07-31	$9.66	$9.92	$9.20	$9.27	$8.66	21,397
2020-07-30	$9.65	$10.41	$9.52	$9.77	$9.13	24,807
2020-07-29	$9.55	$9.87	$9.52	$9.78	$9.14	15,151
2020-07-28	$9.48	$9.69	$9.48	$9.60	$8.97	7,516
2020-07-27	$9.45	$9.58	$9.42	$9.58	$8.95	30,221
2020-07-24	$9.63	$9.66	$9.46	$9.49	$8.87	12,502
2020-07-23	$9.41	$9.73	$9.30	$9.31	$8.70	9,765
2020-07-22	$9.53	$9.65	$9.37	$9.49	$8.87	12,749
2020-07-21	$9.48	$9.68	$9.46	$9.66	$9.03	23,087
2020-07-20	$9.33	$9.60	$9.25	$9.38	$8.77	8,154
2020-07-17	$9.71	$9.84	$9.32	$9.44	$8.82	30,719
2020-07-16	$9.71	$9.89	$9.56	$9.76	$9.12	20,066
2020-07-15	$9.92	$9.92	$9.58	$9.74	$9.10	31,363
2020-07-14	$9.51	$9.57	$9.14	$9.57	$8.95	10,903
2020-07-13	$9.81	$9.81	$9.50	$9.65	$9.02	23,169
2020-07-10	$9.41	$9.74	$9.40	$9.74	$9.10	45,534
2020-07-09	$9.40	$9.86	$9.27	$9.35	$8.74	57,985
2020-07-08	$9.74	$9.80	$9.17	$9.39	$8.78	15,944
2020-07-07	$10.52	$10.79	$9.74	$9.75	$9.11	20,431
2020-07-06	$10.73	$10.73	$10.41	$10.56	$9.87	8,594
2020-07-02	$11.01	$11.01	$10.47	$10.47	$9.79	32,932
2020-07-01	$11.00	$11.00	$10.39	$10.71	$10.01	46,804
2020-06-30	$10.84	$11.18	$10.84	$11.09	$10.37	19,684
2020-06-29	$10.66	$11.15	$10.66	$10.96	$10.24	41,669
2020-06-26	$9.92	$11.62	$9.69	$10.96	$10.24	150,534
2020-06-25	$9.78	$10.10	$9.72	$10.10	$9.44	39,568
2020-06-24	$10.07	$10.07	$9.68	$9.88	$9.23	26,789
2020-06-23	$10.29	$10.37	$9.98	$10.19	$9.52	32,268
2020-06-22	$9.78	$10.27	$9.76	$10.13	$9.47	12,995
2020-06-19	$10.27	$10.27	$9.84	$9.92	$9.27	50,805
2020-06-18	$10.06	$10.49	$10.01	$10.07	$9.41	53,794
2020-06-17	$10.34	$10.40	$10.17	$10.20	$9.53	7,651
2020-06-16	$10.73	$10.73	$10.25	$10.57	$9.88	31,860
2020-06-15	$9.70	$10.67	$9.70	$10.26	$9.59	20,438
2020-06-12	$10.34	$10.34	$9.60	$10.01	$9.36	23,702
2020-06-11	$10.66	$10.66	$9.50	$9.85	$9.21	34,330
2020-06-10	$12.27	$12.40	$11.11	$11.24	$10.51	34,494
2020-06-09	$11.50	$12.35	$11.04	$12.35	$11.54	72,363
2020-06-08	$11.73	$11.75	$11.27	$11.60	$10.84	21,973
2020-06-05	$11.10	$11.49	$10.57	$11.43	$10.68	30,272
2020-06-04	$10.05	$10.45	$10.05	$10.45	$9.77	20,117
2020-06-03	$10.74	$10.74	$10.17	$10.24	$9.57	32,825
2020-06-02	$10.37	$10.50	$10.09	$10.41	$9.73	65,038
2020-06-01	$10.09	$10.50	$10.01	$10.19	$9.52	70,249
2020-05-29	$10.23	$10.42	$9.86	$10.00	$9.35	21,024
2020-05-28	$9.61	$10.49	$9.46	$10.20	$9.53	38,884
2020-05-27	$8.67	$9.59	$8.47	$9.42	$8.80	36,397
2020-05-26	$8.88	$8.88	$8.18	$8.38	$7.83	180,067
2020-05-22	$8.67	$8.72	$8.31	$8.44	$7.89	33,026
2020-05-21	$8.81	$9.21	$8.55	$8.61	$8.05	56,588
2020-05-20	$8.87	$9.22	$8.80	$8.98	$8.39	27,844
2020-05-19	$9.13	$9.25	$8.56	$8.59	$8.03	27,211
2020-05-18	$9.04	$9.50	$9.04	$9.28	$8.67	48,334
2020-05-15	$8.57	$8.77	$8.44	$8.71	$8.14	14,370
2020-05-14	$8.51	$8.75	$8.00	$8.55	$7.99	39,573
2020-05-13	$8.91	$9.10	$8.75	$8.77	$8.08	23,690
2020-05-12	$9.31	$9.45	$9.02	$9.02	$8.31	29,099
2020-05-11	$9.22	$9.48	$9.16	$9.18	$8.46	30,646
2020-05-08	$9.51	$9.66	$9.45	$9.48	$8.74	33,625
2020-05-07	$9.36	$9.52	$9.11	$9.22	$8.50	17,502
2020-05-06	$9.22	$9.44	$9.12	$9.21	$8.49	22,471
2020-05-05	$10.25	$10.49	$9.12	$9.25	$8.53	24,473
2020-05-04	$9.98	$10.05	$9.89	$10.04	$9.25	9,464
2020-05-01	$10.79	$10.90	$9.79	$10.13	$9.34	33,598
2020-04-30	$11.10	$11.75	$10.68	$11.10	$10.23	34,322
2020-04-29	$11.27	$12.15	$11.27	$11.66	$10.75	29,916
2020-04-28	$10.72	$10.79	$9.72	$10.72	$9.88	12,878
2020-04-27	$9.75	$10.85	$9.64	$10.32	$9.51	25,069
2020-04-24	$8.93	$9.75	$8.85	$9.60	$8.85	18,702
2020-04-23	$8.74	$9.12	$8.74	$8.97	$8.27	23,443
2020-04-22	$8.87	$8.97	$8.73	$8.86	$8.17	16,792
2020-04-21	$8.47	$9.03	$8.47	$8.85	$8.16	30,147
2020-04-20	$8.48	$9.08	$8.48	$8.89	$8.19	50,893
2020-04-17	$8.35	$8.96	$8.19	$8.80	$8.11	66,898
2020-04-16	$8.65	$8.80	$8.00	$8.19	$7.55	66,508
2020-04-15	$9.51	$9.52	$8.75	$8.84	$8.15	27,455
2020-04-14	$10.21	$10.63	$9.75	$9.82	$9.05	11,425
2020-04-13	$9.97	$10.64	$9.93	$9.94	$9.16	23,386
2020-04-09	$10.29	$11.29	$9.79	$10.23	$9.43	22,734
2020-04-08	$9.70	$10.28	$9.70	$10.28	$9.48	20,469
2020-04-07	$8.97	$9.99	$8.74	$9.95	$9.17	46,105
2020-04-06	$9.02	$9.91	$8.87	$9.06	$8.35	55,505
2020-04-03	$9.06	$9.06	$8.48	$8.59	$7.92	19,524
2020-04-02	$8.65	$9.47	$8.55	$9.47	$8.73	23,762
2020-04-01	$9.81	$10.78	$8.70	$9.07	$8.36	49,133
2020-03-31	$10.35	$10.85	$10.03	$10.85	$10.00	48,786
2020-03-30	$10.04	$10.90	$9.74	$10.57	$9.74	24,764
2020-03-27	$9.47	$10.59	$9.47	$9.79	$9.02	55,479
2020-03-26	$9.50	$10.56	$9.38	$10.51	$9.69	39,870
2020-03-25	$8.93	$9.83	$8.93	$9.16	$8.44	16,260
2020-03-24	$8.56	$9.26	$8.18	$9.10	$8.39	32,379
2020-03-23	$9.37	$9.37	$7.63	$7.79	$7.18	48,451
2020-03-20	$8.94	$10.29	$8.53	$9.15	$8.43	55,653
2020-03-19	$9.53	$9.53	$8.08	$9.14	$8.42	53,810
2020-03-18	$12.88	$13.15	$9.15	$9.22	$8.50	28,258
2020-03-17	$11.53	$15.00	$10.23	$14.37	$13.25	37,340
2020-03-16	$10.17	$11.53	$9.32	$10.63	$9.80	37,811
2020-03-13	$9.33	$12.04	$9.32	$11.22	$10.34	29,575
2020-03-12	$11.08	$11.12	$8.56	$9.96	$9.18	44,260
2020-03-11	$12.90	$12.90	$11.22	$11.27	$10.39	17,053
2020-03-10	$14.24	$14.68	$12.73	$13.12	$12.09	21,529
2020-03-09	$13.66	$14.33	$13.52	$14.00	$12.90	27,206
2020-03-06	$14.27	$15.09	$13.76	$15.09	$13.91	25,380
2020-03-05	$14.93	$15.21	$14.25	$14.50	$13.37	25,139
2020-03-04	$15.00	$15.69	$14.60	$15.14	$13.96	42,153
2020-03-03	$15.38	$15.38	$14.72	$14.84	$13.68	24,336
2020-03-02	$15.58	$15.61	$15.05	$15.50	$14.29	24,443
2020-02-28	$15.22	$15.56	$15.00	$15.56	$14.34	39,698
2020-02-27	$15.43	$15.81	$15.25	$15.50	$14.29	31,579
2020-02-26	$15.83	$15.83	$15.55	$15.61	$14.39	28,551
2020-02-25	$15.89	$15.90	$15.50	$15.60	$14.38	15,905
2020-02-24	$15.85	$16.00	$15.70	$15.80	$14.56	17,901
2020-02-21	$16.19	$16.19	$16.00	$16.00	$14.75	16,634
2020-02-20	$15.91	$16.17	$15.91	$16.09	$14.83	14,454
2020-02-19	$16.13	$16.13	$15.89	$15.89	$14.65	10,337
2020-02-18	$16.17	$16.20	$16.00	$16.15	$14.77	13,447
2020-02-14	$16.25	$16.26	$16.11	$16.15	$14.77	9,847
2020-02-13	$16.22	$16.28	$16.14	$16.26	$14.88	11,741
2020-02-12	$16.32	$16.32	$16.20	$16.23	$14.85	13,126
2020-02-11	$16.32	$16.40	$16.23	$16.23	$14.85	10,928
2020-02-10	$16.25	$16.30	$16.19	$16.30	$14.91	10,843
2020-02-07	$16.33	$16.33	$16.23	$16.25	$14.87	8,177
2020-02-06	$16.44	$16.51	$16.22	$16.32	$14.93	19,857
2020-02-05	$16.31	$16.51	$16.31	$16.38	$14.99	22,299
2020-02-04	$16.38	$16.38	$16.22	$16.23	$14.85	13,592
2020-02-03	$16.23	$16.33	$16.15	$16.25	$14.87	23,479
2020-01-31	$16.07	$16.79	$16.05	$16.25	$14.87	33,704
2020-01-30	$16.00	$16.21	$15.90	$16.21	$14.83	18,742
2020-01-29	$16.08	$16.29	$16.02	$16.15	$14.77	8,540
2020-01-28	$16.20	$16.25	$16.07	$16.23	$14.85	10,890
2020-01-27	$16.18	$16.38	$16.18	$16.18	$14.80	10,017
2020-01-24	$16.22	$16.35	$16.20	$16.28	$14.89	11,421
2020-01-23	$16.18	$16.39	$16.10	$16.31	$14.92	30,151
2020-01-22	$16.18	$16.47	$16.18	$16.35	$14.96	12,230
2020-01-21	$15.62	$16.47	$15.62	$16.36	$14.97	11,369
2020-01-17	$16.73	$16.74	$16.25	$16.39	$14.99	21,012
2020-01-16	$16.69	$16.75	$16.47	$16.61	$15.20	9,670
2020-01-15	$16.56	$16.81	$16.46	$16.56	$15.15	6,243
2020-01-14	$16.80	$16.88	$16.51	$16.63	$15.21	14,389
2020-01-13	$16.43	$16.94	$16.22	$16.94	$15.50	17,430
2020-01-10	$16.47	$16.53	$16.32	$16.50	$15.10	25,395
2020-01-09	$16.43	$16.61	$16.43	$16.53	$15.12	10,256
2020-01-08	$16.40	$16.50	$16.38	$16.40	$15.00	7,192
2020-01-07	$16.54	$16.57	$16.31	$16.31	$14.92	10,106
2020-01-06	$16.78	$16.94	$16.59	$16.59	$15.18	9,317
2020-01-03	$16.98	$16.98	$16.72	$16.88	$15.44	12,791
2020-01-02	$17.56	$17.56	$17.05	$17.05	$15.60	10,230
2019-12-31	$17.06	$17.47	$17.06	$17.36	$15.88	8,992
2019-12-30	$17.57	$17.57	$17.24	$17.28	$15.81	4,857
2019-12-27	$17.44	$17.59	$17.32	$17.34	$15.86	6,233
2019-12-26	$17.40	$17.57	$17.22	$17.45	$15.96	9,595
2019-12-24	$16.97	$17.15	$16.97	$17.15	$15.69	3,688
2019-12-23	$17.12	$17.25	$17.05	$17.15	$15.69	16,171
2019-12-20	$17.16	$17.49	$17.02	$17.24	$15.77	46,708
2019-12-19	$17.51	$17.55	$17.16	$17.16	$15.70	6,513
2019-12-18	$17.83	$17.83	$17.35	$17.35	$15.87	13,701
2019-12-17	$17.54	$17.90	$17.49	$17.70	$16.19	13,857
2019-12-16	$17.72	$17.79	$17.50	$17.66	$16.16	13,975
2019-12-13	$17.28	$17.88	$16.95	$17.72	$16.21	31,264
2019-12-12	$17.13	$17.27	$16.61	$17.06	$15.61	6,968
2019-12-11	$16.91	$17.09	$16.76	$16.92	$15.48	4,685
2019-12-10	$16.77	$16.89	$16.76	$16.89	$15.45	3,687
2019-12-09	$16.97	$16.97	$16.75	$16.78	$15.35	6,632
2019-12-06	$16.80	$17.14	$16.72	$16.82	$15.39	15,712
2019-12-05	$16.64	$16.66	$16.59	$16.61	$15.20	5,528
2019-12-04	$16.49	$16.76	$16.47	$16.59	$15.18	8,061
2019-12-03	$16.27	$16.48	$16.27	$16.45	$15.05	7,863
2019-12-02	$16.92	$16.92	$16.54	$16.60	$15.19	10,708
2019-11-29	$17.12	$17.12	$16.68	$16.74	$15.31	8,083
2019-11-27	$17.46	$17.46	$16.90	$16.99	$15.54	10,092
2019-11-26	$16.98	$17.75	$16.71	$17.33	$15.85	28,411
2019-11-25	$16.25	$16.93	$16.25	$16.90	$15.46	14,650
2019-11-22	$16.35	$16.40	$16.22	$16.30	$14.91	7,381
2019-11-21	$16.44	$16.44	$16.21	$16.22	$14.84	13,760
2019-11-20	$16.48	$16.50	$16.28	$16.33	$14.94	27,157
2019-11-19	$16.45	$16.50	$16.36	$16.39	$14.99	43,287
2019-11-18	$16.31	$16.48	$16.25	$16.41	$15.01	57,801
2019-11-15	$16.39	$16.47	$16.32	$16.40	$15.00	12,677
2019-11-14	$16.06	$16.37	$16.06	$16.28	$14.89	25,016
2019-11-13	$16.25	$16.42	$16.25	$16.26	$14.77	24,828
2019-11-12	$16.25	$16.42	$16.25	$16.35	$14.85	24,369
2019-11-11	$16.17	$16.35	$16.14	$16.30	$14.80	20,096
2019-11-08	$16.14	$16.31	$16.14	$16.25	$14.76	29,557
2019-11-07	$16.20	$16.45	$16.17	$16.25	$14.76	26,034
2019-11-06	$16.16	$16.32	$16.10	$16.22	$14.73	24,731
2019-11-05	$16.49	$16.49	$16.14	$16.26	$14.77	32,254
2019-11-04	$16.34	$16.46	$16.13	$16.41	$14.90	39,434
2019-11-01	$15.79	$16.27	$15.52	$16.19	$14.70	48,952
2019-10-31	$15.71	$15.71	$15.48	$15.61	$14.18	36,076
2019-10-30	$15.71	$15.86	$15.63	$15.70	$14.26	30,040
2019-10-29	$15.81	$15.99	$15.74	$15.79	$14.34	15,101
2019-10-28	$16.01	$16.01	$15.81	$15.90	$14.44	14,187
2019-10-25	$15.70	$16.45	$15.70	$15.90	$14.44	40,562
2019-10-24	$15.56	$15.77	$15.56	$15.66	$14.22	44,775
2019-10-23	$15.51	$15.66	$15.51	$15.65	$14.21	14,029
2019-10-22	$15.47	$15.85	$15.47	$15.71	$14.27	47,401
2019-10-21	$15.99	$16.00	$15.69	$15.85	$14.39	32,737
2019-10-18	$15.59	$15.95	$15.35	$15.86	$14.40	315,230
2019-10-17	$15.70	$15.73	$15.50	$15.70	$14.26	10,502
2019-10-16	$15.49	$15.78	$15.47	$15.77	$14.32	23,352
2019-10-15	$15.49	$15.70	$15.45	$15.60	$14.17	12,293
2019-10-14	$15.25	$15.60	$15.25	$15.52	$14.09	21,573
2019-10-11	$15.50	$15.60	$15.40	$15.49	$14.07	19,758
2019-10-10	$15.51	$15.55	$15.49	$15.52	$14.09	22,417
2019-10-09	$15.34	$15.50	$15.34	$15.43	$14.01	20,425
2019-10-08	$15.30	$15.42	$15.30	$15.31	$13.90	14,758
2019-10-07	$15.38	$15.56	$15.25	$15.33	$13.92	28,493
2019-10-04	$15.36	$15.40	$15.28	$15.37	$13.96	17,159
2019-10-03	$15.06	$15.21	$15.01	$15.17	$13.78	20,401
2019-10-02	$15.18	$15.24	$15.10	$15.16	$13.77	16,806
2019-10-01	$15.49	$15.50	$15.16	$15.16	$13.77	26,088
2019-09-30	$15.50	$15.63	$15.40	$15.41	$13.99	18,956
2019-09-27	$15.53	$15.63	$15.44	$15.47	$14.05	61,603
2019-09-26	$15.61	$15.75	$15.53	$15.62	$14.19	11,713
2019-09-25	$15.45	$15.70	$15.45	$15.62	$14.19	19,670
2019-09-24	$15.45	$15.76	$15.45	$15.57	$14.14	178,885
2019-09-23	$15.44	$15.52	$15.33	$15.44	$14.02	25,436
2019-09-20	$15.78	$15.81	$15.34	$15.45	$14.03	63,806
2019-09-19	$16.02	$16.18	$15.78	$15.84	$14.39	8,825
2019-09-18	$16.34	$16.34	$15.89	$15.92	$14.46	37,023
2019-09-17	$16.23	$16.41	$16.23	$16.33	$14.83	12,898
2019-09-16	$16.61	$16.61	$16.42	$16.47	$14.96	33,586
2019-09-13	$16.67	$17.00	$16.53	$16.79	$15.25	21,180
2019-09-12	$16.43	$16.73	$16.39	$16.69	$15.16	20,343
2019-09-11	$16.34	$16.53	$16.21	$16.42	$14.91	25,217
2019-09-10	$15.84	$16.25	$15.84	$16.21	$14.72	12,065
2019-09-09	$15.65	$15.75	$15.55	$15.73	$14.29	7,704
2019-09-06	$15.56	$15.56	$15.41	$15.43	$14.01	5,409
2019-09-05	$15.33	$15.58	$15.33	$15.49	$14.07	10,806
2019-09-04	$15.22	$15.26	$15.05	$15.15	$13.76	11,203
2019-09-03	$15.24	$15.41	$15.11	$15.16	$13.77	12,405
2019-08-30	$15.65	$15.71	$15.26	$15.36	$13.95	13,509
2019-08-29	$15.35	$15.62	$15.35	$15.47	$14.05	10,474
2019-08-28	$15.13	$15.36	$15.13	$15.36	$13.95	12,675
2019-08-27	$15.34	$15.34	$15.02	$15.13	$13.74	11,996
2019-08-26	$15.00	$15.28	$14.91	$15.28	$13.88	10,742
2019-08-23	$15.21	$15.21	$14.90	$14.95	$13.58	23,822
2019-08-22	$15.29	$15.33	$15.06	$15.26	$13.86	25,592
2019-08-21	$15.30	$15.38	$15.16	$15.25	$13.85	14,180
2019-08-20	$15.37	$15.37	$15.20	$15.28	$13.88	9,662
2019-08-19	$15.66	$15.78	$15.35	$15.43	$14.01	11,469
2019-08-16	$15.33	$15.57	$15.32	$15.39	$13.98	7,126
2019-08-15	$15.30	$15.30	$15.15	$15.21	$13.81	8,243
2019-08-14	$15.20	$15.41	$15.12	$15.30	$13.80	19,453
2019-08-13	$15.59	$15.59	$15.38	$15.50	$13.98	7,037
2019-08-12	$15.37	$15.48	$15.32	$15.32	$13.82	4,641
2019-08-09	$15.62	$16.07	$15.45	$15.61	$14.08	9,478
2019-08-08	$15.69	$15.94	$15.55	$15.57	$14.05	12,009
2019-08-07	$15.58	$15.58	$15.20	$15.40	$13.89	22,974
2019-08-06	$15.47	$15.61	$15.25	$15.41	$13.90	9,334
2019-08-05	$15.64	$15.84	$15.33	$15.34	$13.84	27,991
2019-08-02	$15.91	$16.14	$15.77	$16.00	$14.44	18,478
2019-08-01	$16.43	$16.47	$15.95	$15.95	$14.39	17,573
2019-07-31	$16.32	$16.55	$16.30	$16.40	$14.80	34,549
2019-07-30	$16.34	$16.50	$16.33	$16.41	$14.81	12,822
2019-07-29	$16.50	$16.50	$16.07	$16.25	$14.66	8,081
2019-07-26	$16.31	$16.50	$16.18	$16.25	$14.66	12,163
2019-07-25	$16.39	$16.39	$16.03	$16.38	$14.78	4,039
2019-07-24	$15.90	$16.39	$15.90	$16.18	$14.60	6,761
2019-07-23	$15.96	$16.20	$15.92	$16.19	$14.61	12,191
2019-07-22	$15.91	$16.00	$15.82	$16.00	$14.44	19,704
2019-07-19	$15.90	$16.03	$15.73	$16.00	$14.44	13,994
2019-07-18	$15.97	$16.27	$15.66	$16.06	$14.49	6,830
2019-07-17	$15.77	$16.10	$15.60	$15.76	$14.22	21,957
2019-07-16	$16.09	$16.14	$15.82	$15.92	$14.36	4,849
2019-07-15	$16.44	$16.44	$16.02	$16.10	$14.53	3,947
2019-07-12	$16.08	$16.22	$16.00	$16.03	$14.46	43,413
2019-07-11	$16.17	$16.24	$16.03	$16.14	$14.56	9,730
2019-07-10	$16.25	$16.36	$15.99	$16.06	$14.49	13,247
2019-07-09	$16.13	$16.39	$16.12	$16.27	$14.68	3,528
2019-07-08	$15.93	$16.18	$15.93	$16.18	$14.60	3,049
2019-07-05	$16.20	$16.30	$16.18	$16.30	$14.71	4,509
2019-07-03	$16.22	$16.25	$15.79	$16.20	$14.62	2,288
2019-07-02	$16.19	$16.20	$16.07	$16.10	$14.53	8,639
2019-07-01	$16.43	$16.43	$16.11	$16.25	$14.66	12,024
2019-06-28	$15.81	$16.45	$15.81	$16.34	$14.74	82,145
2019-06-27	$15.88	$15.88	$15.39	$15.78	$14.24	68,706
2019-06-26	$15.80	$15.80	$15.39	$15.41	$13.90	4,512
2019-06-25	$15.41	$15.80	$15.24	$15.65	$14.12	5,400
2019-06-24	$15.76	$15.95	$14.90	$15.50	$13.98	61,093
2019-06-21	$15.76	$16.07	$15.71	$15.90	$14.35	37,935
2019-06-20	$15.80	$16.02	$15.75	$15.85	$14.30	6,439
2019-06-19	$15.86	$15.88	$15.76	$15.78	$14.24	4,147
2019-06-18	$15.60	$15.91	$15.53	$15.81	$14.26	15,615
2019-06-17	$15.90	$15.93	$15.52	$15.61	$14.08	7,558
2019-06-14	$15.07	$15.97	$15.07	$15.86	$14.31	11,900
2019-06-13	$15.29	$15.51	$15.29	$15.47	$13.96	115,873
2019-06-12	$15.56	$15.56	$15.32	$15.32	$13.82	8,460
2019-06-11	$15.27	$15.59	$15.27	$15.52	$14.00	11,817
2019-06-10	$15.64	$15.76	$15.42	$15.53	$14.01	34,058
2019-06-07	$15.74	$15.74	$15.58	$15.64	$14.11	5,388
2019-06-06	$15.77	$15.77	$15.45	$15.50	$13.98	4,434
2019-06-05	$15.62	$16.07	$15.40	$15.49	$13.98	5,710
2019-06-04	$15.82	$15.82	$15.40	$15.70	$14.16	9,917
2019-06-03	$15.03	$15.55	$15.03	$15.32	$13.82	20,134
2019-05-31	$15.34	$15.57	$15.25	$15.35	$13.85	20,294
2019-05-30	$15.52	$15.73	$15.35	$15.40	$13.89	18,581
2019-05-29	$15.55	$15.88	$15.45	$15.47	$13.96	17,980
2019-05-28	$15.79	$15.99	$15.67	$15.68	$14.15	5,331
2019-05-24	$15.71	$15.93	$15.62	$15.93	$14.37	11,828
2019-05-23	$15.57	$15.99	$15.52	$15.54	$14.02	13,557
2019-05-22	$15.89	$16.06	$15.61	$15.89	$14.34	26,162
2019-05-21	$15.85	$16.23	$15.85	$16.17	$14.59	18,850
2019-05-20	$15.67	$16.05	$15.60	$15.80	$14.26	19,059
2019-05-17	$16.01	$16.13	$15.75	$15.80	$14.26	11,235
2019-05-16	$15.96	$16.28	$15.51	$16.17	$14.59	11,385
2019-05-15	$15.58	$16.00	$15.58	$16.00	$14.35	11,230
2019-05-14	$16.05	$16.05	$15.54	$15.78	$14.15	6,279
2019-05-13	$15.80	$16.48	$15.70	$15.72	$14.10	9,101
2019-05-10	$16.05	$16.43	$16.05	$16.16	$14.49	3,110
2019-05-09	$16.02	$16.02	$15.76	$15.82	$14.19	4,407
2019-05-08	$15.92	$16.18	$15.72	$15.73	$14.10	21,384
2019-05-07	$16.16	$16.20	$15.73	$15.85	$14.21	7,405
2019-05-06	$16.25	$16.39	$15.94	$15.96	$14.31	3,602
2019-05-03	$15.84	$16.28	$15.84	$16.28	$14.60	8,795
2019-05-02	$15.87	$15.95	$15.55	$15.79	$14.16	5,077
2019-05-01	$15.68	$15.85	$15.50	$15.55	$13.94	17,127
2019-04-30	$15.76	$16.06	$15.60	$15.83	$14.19	16,790
2019-04-29	$15.68	$16.05	$15.65	$16.05	$14.39	9,803
2019-04-26	$15.41	$15.99	$15.41	$15.89	$14.25	9,261
2019-04-25	$15.03	$15.47	$14.97	$15.31	$13.73	13,236
2019-04-24	$14.98	$15.15	$14.98	$15.11	$13.55	32,856
2019-04-23	$15.01	$15.40	$15.01	$15.05	$13.50	22,782
2019-04-22	$15.21	$15.25	$15.12	$15.12	$13.56	5,502
2019-04-18	$15.12	$15.36	$15.12	$15.32	$13.74	8,510
2019-04-17	$15.18	$15.45	$15.18	$15.19	$13.62	6,162
2019-04-16	$15.40	$15.50	$15.23	$15.23	$13.66	7,493
2019-04-15	$15.30	$15.41	$15.14	$15.36	$13.77	8,090
2019-04-12	$15.29	$15.47	$15.20	$15.32	$13.74	5,301
2019-04-11	$15.23	$15.41	$15.09	$15.19	$13.62	9,223
2019-04-10	$14.96	$15.29	$14.91	$15.29	$13.71	6,080
2019-04-09	$14.84	$15.30	$14.84	$14.97	$13.42	4,645
2019-04-08	$15.34	$15.40	$15.15	$15.17	$13.60	7,212
2019-04-05	$15.24	$15.42	$15.15	$15.35	$13.76	6,330
2019-04-04	$15.20	$15.38	$15.16	$15.23	$13.66	10,630
2019-04-03	$15.22	$15.49	$15.20	$15.20	$13.63	3,160
2019-04-02	$15.10	$15.23	$14.93	$15.23	$13.66	8,091
2019-04-01	$14.96	$15.19	$14.89	$15.17	$13.60	14,387
2019-03-29	$15.10	$15.31	$14.87	$14.91	$13.37	23,931
2019-03-28	$14.99	$15.27	$14.83	$15.11	$13.55	13,224
2019-03-27	$14.97	$15.01	$14.84	$15.00	$13.45	8,234
2019-03-26	$14.66	$14.80	$14.47	$14.70	$13.18	111,599
2019-03-25	$14.50	$14.81	$14.50	$14.60	$13.09	20,918
2019-03-22	$15.02	$15.18	$14.46	$14.50	$13.00	26,217
2019-03-21	$15.43	$15.49	$15.05	$15.06	$13.50	26,853
2019-03-20	$15.83	$15.84	$15.32	$15.49	$13.89	5,975
2019-03-19	$15.67	$15.74	$15.50	$15.51	$13.91	51,370
2019-03-18	$15.53	$15.75	$15.50	$15.60	$13.99	6,127
2019-03-15	$15.40	$15.69	$15.36	$15.56	$13.95	65,741
2019-03-14	$15.53	$15.54	$15.31	$15.35	$13.76	3,794
2019-03-13	$15.31	$15.39	$15.20	$15.35	$13.76	52,215
2019-03-12	$15.53	$15.53	$15.30	$15.31	$13.73	4,024
2019-03-11	$15.22	$15.47	$15.14	$15.47	$13.87	7,104
2019-03-08	$15.14	$15.48	$15.07	$15.19	$13.62	27,604
2019-03-07	$15.47	$15.47	$15.18	$15.18	$13.61	25,237
2019-03-06	$15.61	$16.09	$15.40	$15.40	$13.81	36,778
2019-03-05	$15.74	$16.00	$15.55	$15.70	$14.08	16,145
2019-03-04	$15.87	$15.96	$15.66	$15.73	$14.10	14,494
2019-03-01	$15.80	$15.99	$15.80	$15.93	$14.28	18,073
2019-02-28	$15.87	$16.00	$15.70	$15.75	$14.12	19,663
2019-02-27	$15.75	$15.89	$15.75	$15.82	$14.19	24,138
2019-02-26	$15.63	$16.01	$15.63	$15.79	$14.16	67,193
2019-02-25	$15.94	$16.11	$15.61	$15.61	$14.00	23,303
2019-02-22	$15.51	$15.97	$15.50	$15.59	$13.98	46,762
2019-02-21	$15.53	$15.53	$15.50	$15.50	$13.90	4,381
2019-02-20	$15.60	$15.60	$15.48	$15.49	$13.89	29,755
2019-02-19	$15.32	$15.83	$15.32	$15.60	$13.99	13,125
2019-02-15	$15.49	$15.99	$15.49	$15.56	$13.95	27,468
2019-02-14	$15.96	$15.96	$15.31	$15.40	$13.81	17,055
2019-02-13	$15.44	$15.86	$15.37	$15.59	$13.89	14,359
2019-02-12	$15.44	$15.44	$15.15	$15.30	$13.63	15,689
2019-02-11	$15.10	$15.39	$15.05	$15.20	$13.54	18,581
2019-02-08	$15.35	$15.37	$15.20	$15.20	$13.54	10,655
2019-02-07	$15.34	$15.50	$15.28	$15.37	$13.69	10,533
2019-02-06	$15.05	$15.35	$14.93	$15.29	$13.62	93,303
2019-02-05	$15.24	$15.40	$15.05	$15.05	$13.41	16,991
2019-02-04	$15.05	$15.50	$14.96	$15.36	$13.68	45,481
2019-02-01	$14.91	$15.88	$14.00	$15.48	$13.79	86,592
2019-01-31	$15.40	$15.46	$14.82	$14.90	$13.27	28,249
2019-01-30	$15.01	$15.42	$14.97	$15.40	$13.72	18,490
2019-01-29	$15.34	$15.34	$15.02	$15.02	$13.38	7,637
2019-01-28	$15.11	$15.35	$15.05	$15.23	$13.57	28,126
2019-01-25	$15.30	$15.50	$15.00	$15.25	$13.59	8,837
2019-01-24	$15.00	$15.40	$14.75	$15.23	$13.57	107,198
2019-01-23	$14.97	$15.30	$14.78	$15.10	$13.45	10,430
2019-01-22	$14.82	$15.19	$14.69	$14.95	$13.32	34,095
2019-01-18	$14.80	$15.29	$14.62	$14.92	$13.29	14,534
2019-01-17	$14.79	$14.92	$14.73	$14.80	$13.19	22,874
2019-01-16	$14.72	$15.24	$14.45	$14.89	$13.27	23,437
2019-01-15	$14.03	$14.70	$14.03	$14.66	$13.06	171,152
2019-01-14	$14.28	$15.50	$14.23	$14.26	$12.70	14,488
2019-01-11	$14.55	$14.80	$14.26	$14.38	$12.81	46,955
2019-01-10	$14.85	$15.10	$14.60	$14.61	$13.02	13,788
2019-01-09	$14.80	$15.46	$14.61	$14.96	$13.33	9,137
2019-01-08	$14.81	$15.20	$14.63	$14.88	$13.26	9,086
2019-01-07	$14.85	$15.12	$14.48	$14.74	$13.13	9,231
2019-01-04	$14.83	$14.98	$14.67	$14.94	$13.31	18,946
2019-01-03	$14.80	$15.20	$14.62	$14.62	$13.02	7,444
2019-01-02	$14.55	$15.15	$14.49	$14.99	$13.35	13,744
2018-12-31	$14.23	$15.14	$14.05	$14.54	$12.95	42,594
2018-12-28	$14.01	$14.49	$14.01	$14.18	$12.63	27,880
2018-12-27	$14.38	$14.57	$13.88	$13.99	$12.46	94,408
2018-12-26	$14.21	$15.22	$14.21	$14.53	$12.94	38,823
2018-12-24	$14.15	$14.40	$14.05	$14.10	$12.56	9,796
2018-12-21	$14.26	$14.81	$14.07	$14.41	$12.84	49,118
2018-12-20	$14.12	$14.60	$13.76	$14.26	$12.70	26,279
2018-12-19	$14.10	$14.36	$14.00	$14.13	$12.59	38,793
2018-12-18	$12.95	$14.37	$12.95	$14.16	$12.62	70,804
2018-12-17	$14.80	$14.80	$13.00	$13.18	$11.74	42,639
2018-12-14	$14.36	$14.48	$13.93	$14.11	$12.57	38,025
2018-12-13	$15.45	$15.45	$14.44	$14.45	$12.87	46,243
2018-12-12	$15.66	$15.81	$15.19	$15.30	$13.63	8,387
2018-12-11	$15.00	$15.61	$15.00	$15.12	$13.47	3,838
2018-12-10	$15.29	$15.81	$15.03	$15.40	$13.72	7,497
2018-12-07	$15.88	$16.02	$15.02	$15.23	$13.57	7,830
2018-12-06	$15.11	$15.38	$14.87	$15.24	$13.58	16,823
2018-12-04	$16.00	$16.09	$15.25	$15.27	$13.60	20,799
2018-12-03	$16.14	$16.61	$16.00	$16.01	$14.26	8,041
2018-11-30	$16.16	$16.52	$15.95	$16.00	$14.25	26,064
2018-11-29	$16.07	$16.51	$16.00	$16.03	$14.28	9,911
2018-11-28	$16.00	$16.41	$16.00	$16.07	$14.32	9,875
2018-11-27	$15.98	$16.21	$15.87	$15.92	$14.18	11,533
2018-11-26	$16.50	$16.50	$16.00	$16.00	$14.25	14,497
2018-11-23	$16.04	$16.49	$16.01	$16.48	$14.68	4,149
2018-11-21	$16.09	$17.00	$16.00	$16.19	$14.42	7,130
2018-11-20	$16.02	$16.27	$16.00	$16.08	$14.33	18,594
2018-11-19	$16.16	$16.47	$16.02	$16.02	$14.27	11,996
2018-11-16	$16.45	$16.59	$16.16	$16.16	$14.40	9,998
2018-11-15	$16.12	$16.52	$16.12	$16.49	$14.69	9,878
2018-11-14	$16.29	$16.38	$16.08	$16.25	$14.40	24,467
2018-11-13	$16.48	$16.50	$16.16	$16.25	$14.40	8,172
2018-11-12	$16.63	$16.63	$16.22	$16.43	$14.56	6,723
2018-11-09	$16.26	$17.00	$16.26	$16.67	$14.77	34,787
2018-11-08	$16.35	$16.56	$16.01	$16.35	$14.49	78,197
2018-11-07	$16.61	$16.90	$16.08	$16.43	$14.56	20,913
2018-11-06	$16.45	$16.88	$16.40	$16.50	$14.62	5,534
2018-11-05	$16.49	$16.85	$16.42	$16.42	$14.55	10,613
2018-11-02	$16.54	$16.71	$16.39	$16.48	$14.60	9,271
2018-11-01	$16.29	$16.59	$16.28	$16.53	$14.65	13,225
2018-10-31	$16.19	$16.30	$15.75	$16.12	$14.28	38,504
2018-10-30	$16.13	$16.29	$15.83	$16.05	$14.22	14,082
2018-10-29	$16.00	$16.17	$15.97	$16.14	$14.30	17,772
2018-10-26	$16.03	$16.82	$15.67	$15.99	$14.17	9,663
2018-10-25	$15.89	$16.17	$15.25	$16.15	$14.31	26,141
2018-10-24	$16.29	$16.33	$15.68	$15.75	$13.96	113,123
2018-10-23	$16.19	$16.38	$16.07	$16.30	$14.44	10,859
2018-10-22	$16.64	$16.75	$16.27	$16.39	$14.52	127,265
2018-10-19	$16.92	$17.39	$16.63	$16.63	$14.74	21,921
2018-10-18	$17.55	$17.57	$16.89	$17.36	$15.38	15,470
2018-10-17	$17.32	$17.63	$17.30	$17.54	$15.54	9,847
2018-10-16	$17.36	$17.63	$17.11	$17.45	$15.46	23,508
2018-10-15	$17.38	$17.60	$17.30	$17.33	$15.36	9,371
2018-10-12	$17.57	$17.57	$17.16	$17.29	$15.32	27,614
2018-10-11	$17.75	$17.95	$17.35	$17.36	$15.38	21,603
2018-10-10	$18.12	$18.12	$17.82	$17.83	$15.80	17,957
2018-10-09	$18.21	$18.23	$17.98	$18.12	$16.06	41,226
2018-10-08	$17.75	$18.27	$17.75	$18.20	$16.13	15,387
2018-10-05	$18.10	$18.32	$17.67	$17.75	$15.73	16,650
2018-10-04	$17.91	$18.21	$17.77	$18.00	$15.95	19,889
2018-10-03	$17.53	$17.96	$17.53	$17.92	$15.88	17,106
2018-10-02	$17.60	$17.60	$17.30	$17.46	$15.47	495,031
2018-10-01	$17.93	$17.93	$17.56	$17.62	$15.61	10,670
2018-09-28	$17.71	$17.95	$17.71	$17.82	$15.79	7,856
2018-09-27	$17.80	$18.10	$17.64	$17.71	$15.69	10,552
2018-09-26	$18.07	$18.19	$17.83	$17.89	$15.85	11,784
2018-09-25	$18.16	$18.20	$18.01	$18.06	$16.00	11,981
2018-09-24	$18.36	$18.36	$18.03	$18.16	$16.09	10,500
2018-09-21	$18.20	$18.51	$18.20	$18.36	$16.27	57,190
2018-09-20	$18.14	$18.47	$18.05	$18.25	$16.17	12,592
2018-09-19	$17.87	$18.34	$17.87	$18.01	$15.96	22,684
2018-09-18	$18.25	$18.25	$17.83	$17.91	$15.87	12,806
2018-09-17	$18.45	$18.45	$18.07	$18.15	$16.08	10,417
2018-09-14	$18.53	$18.71	$18.35	$18.35	$16.26	12,073
2018-09-13	$18.84	$18.91	$18.50	$18.50	$16.39	3,661
2018-09-12	$18.74	$18.99	$18.56	$18.62	$16.50	9,087
2018-09-11	$18.98	$19.16	$18.77	$18.80	$16.66	5,255
2018-09-10	$18.68	$19.01	$18.68	$19.01	$16.84	10,032
2018-09-07	$18.76	$19.01	$18.57	$18.72	$16.59	4,115
2018-09-06	$18.71	$18.89	$18.65	$18.77	$16.63	4,642
2018-09-05	$18.85	$18.96	$18.61	$18.85	$16.70	27,337
2018-09-04	$18.79	$18.94	$18.76	$18.86	$16.71	17,192
2018-08-31	$18.63	$18.81	$18.63	$18.79	$16.65	24,939
2018-08-30	$18.58	$18.62	$18.46	$18.55	$16.44	8,407
2018-08-29	$18.76	$18.76	$18.26	$18.56	$16.45	6,881
2018-08-28	$18.81	$18.93	$18.53	$18.56	$16.45	14,401
2018-08-27	$18.94	$18.96	$18.73	$18.82	$16.68	54,040
2018-08-24	$19.06	$19.06	$18.79	$18.87	$16.72	18,413
2018-08-23	$18.90	$19.27	$18.90	$19.06	$16.89	13,238
2018-08-22	$18.93	$19.30	$18.75	$18.93	$16.77	53,890
2018-08-21	$18.96	$19.04	$18.86	$18.87	$16.72	24,549
2018-08-20	$18.66	$18.98	$18.62	$18.91	$16.76	7,416
2018-08-17	$18.70	$19.40	$16.63	$18.99	$16.83	6,472
2018-08-16	$18.70	$19.21	$18.66	$18.80	$16.66	22,539
2018-08-15	$18.73	$19.12	$18.56	$18.59	$16.47	22,440
2018-08-14	$18.97	$19.02	$18.68	$18.79	$16.65	59,798
2018-08-13	$18.84	$18.91	$18.84	$18.85	$16.63	7,234
2018-08-10	$18.86	$19.14	$18.86	$19.01	$16.77	4,803
2018-08-09	$18.96	$19.17	$18.92	$18.95	$16.72	17,469
2018-08-08	$19.26	$19.26	$19.00	$19.02	$16.78	50,488
2018-08-07	$19.25	$19.25	$19.03	$19.14	$16.89	7,338
2018-08-06	$19.19	$19.20	$19.00	$19.06	$16.82	5,271
2018-08-03	$19.13	$19.41	$19.00	$19.01	$16.77	10,031
2018-08-02	$19.24	$19.46	$19.22	$19.22	$16.96	6,393
2018-08-01	$19.14	$19.43	$19.13	$19.29	$17.02	8,370
2018-07-31	$19.02	$19.46	$19.02	$19.32	$17.05	14,468
2018-07-30	$18.92	$19.36	$18.21	$19.12	$16.87	13,671
2018-07-27	$19.00	$19.09	$18.50	$18.86	$16.64	31,086
2018-07-26	$19.13	$19.13	$19.04	$19.06	$16.82	7,023
2018-07-25	$18.93	$19.08	$18.91	$18.99	$16.75	12,289
2018-07-24	$19.20	$19.24	$19.06	$19.14	$16.89	9,544
2018-07-23	$19.20	$19.35	$19.01	$19.22	$16.96	36,316
2018-07-20	$19.40	$19.42	$19.22	$19.23	$16.97	27,008
2018-07-19	$19.60	$19.60	$19.35	$19.41	$17.13	9,805
2018-07-18	$19.45	$19.60	$19.45	$19.55	$17.25	6,394
2018-07-17	$19.21	$19.48	$19.21	$19.44	$17.15	21,581
2018-07-16	$19.06	$19.18	$19.00	$19.13	$16.88	38,750
2018-07-13	$19.15	$19.32	$18.57	$18.85	$16.63	13,303
2018-07-12	$19.58	$19.58	$19.14	$19.19	$16.93	9,022
2018-07-11	$19.58	$19.67	$19.43	$19.47	$17.18	19,371
2018-07-10	$19.60	$19.84	$19.51	$19.55	$17.25	14,085
2018-07-09	$19.66	$19.80	$19.66	$19.67	$17.35	20,070
2018-07-06	$19.58	$19.70	$19.40	$19.62	$17.31	16,730
2018-07-05	$19.43	$19.74	$19.43	$19.66	$17.35	17,671
2018-07-03	$19.68	$19.75	$19.34	$19.52	$17.22	25,333
2018-07-02	$19.17	$19.64	$19.04	$19.48	$17.19	18,633
2018-06-29	$19.23	$19.35	$18.93	$19.02	$16.78	23,879
2018-06-28	$19.13	$19.15	$18.94	$18.98	$16.75	20,270
2018-06-27	$19.32	$19.32	$18.97	$19.00	$16.76	30,125
2018-06-26	$19.62	$19.70	$19.28	$19.39	$17.11	21,097
2018-06-25	$19.57	$19.86	$19.54	$19.59	$17.28	12,945
2018-06-22	$19.84	$20.08	$19.52	$19.78	$17.45	109,450
2018-06-21	$19.47	$19.89	$19.47	$19.71	$17.39	15,759
2018-06-20	$19.72	$19.92	$19.61	$19.79	$17.46	37,472
2018-06-19	$19.68	$19.83	$19.38	$19.68	$17.36	15,803
2018-06-18	$19.38	$19.74	$19.35	$19.72	$17.40	14,669
2018-06-15	$19.17	$19.61	$19.03	$19.51	$17.21	48,440
2018-06-14	$19.32	$19.32	$19.17	$19.27	$17.00	16,850
2018-06-13	$19.25	$19.59	$19.18	$19.27	$17.00	36,632
2018-06-12	$19.66	$19.69	$19.15	$19.26	$16.99	25,929
2018-06-11	$19.90	$19.95	$19.52	$19.57	$17.27	16,073
2018-06-08	$19.08	$19.90	$19.08	$19.70	$17.38	229,095
2018-06-07	$19.03	$19.13	$18.62	$19.13	$16.88	72,096
2018-06-06	$18.50	$18.87	$18.45	$18.72	$16.52	29,657
2018-06-05	$18.65	$18.91	$18.39	$18.51	$16.33	62,289
2018-06-04	$18.92	$19.05	$18.57	$18.59	$16.40	17,552
2018-06-01	$18.88	$19.10	$18.82	$18.89	$16.67	13,283
2018-05-31	$19.13	$19.20	$18.85	$18.88	$16.66	12,664
2018-05-30	$18.88	$19.22	$18.77	$19.04	$16.80	17,269
2018-05-29	$18.96	$18.96	$18.69	$18.75	$16.54	10,411
2018-05-25	$19.03	$19.25	$18.86	$18.99	$16.75	4,160
2018-05-24	$18.98	$19.11	$18.79	$19.05	$16.81	9,031
2018-05-23	$18.90	$19.01	$18.70	$18.90	$16.68	20,289
2018-05-22	$18.83	$19.00	$18.81	$18.91	$16.68	14,593
2018-05-21	$18.50	$18.90	$18.50	$18.80	$16.59	16,007
2018-05-18	$18.60	$18.61	$18.45	$18.58	$16.39	15,949
2018-05-17	$18.32	$18.50	$18.26	$18.46	$16.29	15,889
2018-05-16	$18.17	$18.36	$18.17	$18.24	$16.09	14,995
2018-05-15	$18.14	$18.50	$18.10	$18.13	$16.00	10,166
2018-05-14	$18.38	$18.42	$18.11	$18.11	$15.98	17,628
2018-05-11	$18.72	$18.85	$18.64	$18.67	$16.40	6,285
2018-05-10	$19.00	$19.12	$18.80	$18.82	$16.53	9,751
2018-05-09	$18.77	$19.13	$18.56	$18.97	$16.66	25,419
2018-05-08	$18.62	$18.65	$18.46	$18.63	$16.37	9,747
2018-05-07	$18.49	$18.75	$18.49	$18.62	$16.36	26,369
2018-05-04	$18.07	$18.52	$18.07	$18.51	$16.26	16,628
2018-05-03	$18.28	$18.39	$18.05	$18.08	$15.88	11,905
2018-05-02	$18.58	$18.58	$18.22	$18.34	$16.11	22,220
2018-05-01	$18.05	$18.28	$17.97	$18.27	$16.05	18,524
2018-04-30	$18.40	$18.40	$18.09	$18.09	$15.89	13,495
2018-04-27	$18.72	$18.80	$18.40	$18.42	$16.18	17,780
2018-04-26	$18.75	$19.01	$18.58	$18.67	$16.40	17,361
2018-04-25	$19.05	$19.06	$18.76	$18.82	$16.53	9,487
2018-04-24	$18.98	$19.11	$18.84	$19.00	$16.69	19,488
2018-04-23	$18.95	$19.20	$18.82	$18.86	$16.57	7,962
2018-04-20	$18.76	$18.94	$18.76	$18.88	$16.58	13,723
2018-04-19	$18.80	$19.02	$18.80	$18.92	$16.62	9,964
2018-04-18	$18.90	$19.11	$18.76	$18.80	$16.51	8,582
2018-04-17	$18.90	$19.13	$18.80	$18.91	$16.61	13,547
2018-04-16	$18.73	$18.99	$18.72	$18.90	$16.60	11,274
2018-04-13	$18.65	$18.82	$18.36	$18.69	$16.42	11,358
2018-04-12	$18.59	$19.66	$18.58	$18.59	$16.33	5,847
2018-04-11	$19.15	$20.09	$18.44	$18.49	$16.24	8,419
2018-04-10	$18.38	$18.86	$18.10	$18.68	$16.41	15,991
2018-04-09	$18.31	$19.10	$18.08	$18.20	$15.99	33,780
2018-04-06	$18.22	$18.41	$18.07	$18.24	$16.02	23,688
2018-04-05	$18.53	$18.53	$17.94	$18.33	$16.10	11,118
2018-04-04	$18.00	$18.54	$18.00	$18.42	$16.18	17,358
2018-04-03	$18.47	$18.47	$17.92	$18.13	$15.93	21,020
2018-04-02	$18.86	$19.13	$18.17	$18.36	$16.13	20,142
2018-03-29	$18.45	$18.97	$18.45	$18.86	$16.57	67,380
2018-03-28	$18.43	$18.43	$18.28	$18.32	$16.09	45,326
2018-03-27	$18.59	$18.87	$18.26	$18.36	$16.13	20,896
2018-03-26	$18.36	$18.85	$18.35	$18.77	$16.49	26,201
2018-03-23	$18.55	$18.73	$18.21	$18.21	$16.00	30,606
2018-03-22	$18.73	$18.84	$18.50	$18.56	$16.30	26,215
2018-03-21	$18.77	$19.29	$18.57	$18.86	$16.57	17,810
2018-03-20	$19.23	$19.25	$18.72	$18.76	$16.48	21,883
2018-03-19	$18.94	$19.46	$18.94	$19.29	$16.94	26,277
2018-03-16	$18.55	$18.95	$18.47	$18.94	$16.64	43,038
2018-03-15	$18.50	$18.73	$18.29	$18.56	$16.30	13,989
2018-03-14	$18.37	$18.51	$18.21	$18.42	$16.18	36,831
2018-03-13	$18.50	$18.55	$18.29	$18.34	$16.11	21,546
2018-03-12	$18.60	$19.80	$18.35	$18.48	$16.23	13,584
2018-03-09	$18.40	$18.63	$18.18	$18.53	$16.28	26,848
2018-03-08	$18.14	$18.78	$17.92	$18.39	$16.15	34,389
2018-03-07	$17.44	$18.54	$17.38	$18.14	$15.93	26,169
2018-03-06	$17.42	$17.64	$17.20	$17.59	$15.45	39,157
2018-03-05	$17.35	$17.52	$17.26	$17.34	$15.23	59,275
2018-03-02	$17.04	$17.45	$16.92	$17.36	$15.25	26,572
2018-03-01	$16.92	$17.36	$16.88	$17.20	$15.11	14,758
2018-02-28	$17.26	$17.30	$17.00	$17.02	$14.95	47,377
2018-02-27	$17.49	$17.65	$17.15	$17.19	$15.10	30,328
2018-02-26	$17.43	$17.55	$17.39	$17.51	$15.38	10,257
2018-02-23	$17.36	$17.54	$17.25	$17.38	$15.27	12,130
2018-02-22	$17.44	$17.44	$17.23	$17.32	$15.21	18,242
2018-02-21	$17.28	$17.66	$17.28	$17.38	$15.27	7,933
2018-02-20	$17.49	$17.49	$17.20	$17.29	$15.19	23,175
2018-02-16	$17.39	$17.70	$17.39	$17.52	$15.39	8,293
2018-02-15	$17.21	$17.59	$17.14	$17.53	$15.40	15,581
2018-02-14	$17.05	$17.37	$17.05	$17.21	$15.12	19,083
2018-02-13	$17.12	$17.32	$17.06	$17.19	$15.04	32,051
2018-02-12	$17.26	$17.41	$17.01	$17.20	$15.05	26,381
2018-02-09	$17.15	$17.35	$16.93	$17.23	$15.07	37,844
2018-02-08	$17.16	$17.20	$16.76	$17.00	$14.87	24,759
2018-02-07	$17.50	$17.68	$17.13	$17.15	$15.00	33,127
2018-02-06	$16.97	$17.40	$16.97	$17.19	$15.04	34,398
2018-02-05	$17.85	$17.85	$16.43	$17.36	$15.19	26,589
2018-02-02	$18.38	$18.38	$17.77	$17.91	$15.67	29,930
2018-02-01	$18.23	$18.43	$18.12	$18.41	$16.11	11,553
2018-01-31	$18.26	$18.44	$18.22	$18.22	$15.94	13,040
2018-01-30	$17.60	$18.23	$17.60	$18.19	$15.91	51,647
2018-01-29	$17.54	$17.69	$17.54	$17.63	$15.42	24,899
2018-01-26	$17.33	$17.68	$17.05	$17.54	$15.35	18,956
2018-01-25	$17.78	$18.01	$17.32	$17.41	$15.23	32,181
2018-01-24	$18.31	$18.68	$17.74	$17.74	$15.52	21,232
2018-01-23	$18.76	$18.76	$18.36	$18.41	$16.11	8,914
2018-01-22	$18.66	$18.83	$18.60	$18.74	$16.39	5,631
2018-01-19	$18.60	$18.92	$18.56	$18.69	$16.35	20,096
2018-01-18	$18.84	$18.92	$18.62	$18.66	$16.32	25,198
2018-01-17	$18.73	$18.96	$18.58	$18.73	$16.39	17,426
2018-01-16	$18.95	$19.30	$18.71	$18.78	$16.43	18,385
2018-01-12	$18.78	$19.10	$18.48	$18.61	$16.28	31,086
2018-01-11	$18.31	$18.78	$18.10	$18.60	$16.27	104,200
2018-01-10	$17.72	$18.40	$17.72	$18.29	$16.00	14,468
2018-01-09	$17.65	$17.91	$17.54	$17.73	$15.51	11,050
2018-01-08	$17.50	$17.80	$17.42	$17.66	$15.45	19,519
2018-01-05	$17.24	$17.71	$17.24	$17.58	$15.38	33,670
2018-01-04	$16.91	$17.40	$16.90	$17.23	$15.07	28,150
2018-01-03	$16.52	$16.80	$16.28	$16.78	$14.68	22,621
2018-01-02	$16.70	$17.34	$16.50	$16.53	$14.46	44,322
2017-12-29	$16.86	$17.12	$16.68	$16.70	$14.61	17,740
2017-12-28	$16.93	$17.10	$16.85	$16.85	$14.74	15,204
2017-12-27	$17.05	$17.26	$16.83	$16.83	$14.72	19,214
2017-12-26	$17.30	$17.54	$16.91	$16.96	$14.84	20,884
2017-12-22	$17.50	$17.52	$17.12	$17.16	$15.01	27,904
2017-12-21	$17.48	$17.60	$17.06	$17.50	$15.31	67,211
2017-12-20	$17.67	$17.67	$17.42	$17.46	$15.28	14,456
2017-12-19	$17.76	$17.76	$15.74	$17.61	$15.41	13,182
2017-12-18	$17.83	$18.01	$17.66	$17.72	$15.50	29,447
2017-12-15	$17.40	$17.86	$17.40	$17.72	$15.50	97,430
2017-12-14	$17.77	$17.77	$17.18	$17.43	$15.25	39,380
2017-12-13	$17.83	$17.85	$16.58	$17.72	$15.50	28,595
2017-12-12	$17.92	$17.94	$17.69	$17.74	$15.52	15,113
2017-12-11	$18.03	$18.49	$17.76	$17.83	$15.60	21,507
2017-12-08	$17.99	$18.10	$17.92	$18.02	$15.77	29,697
2017-12-07	$17.45	$18.08	$17.45	$17.90	$15.66	33,825
2017-12-06	$17.46	$17.56	$17.35	$17.51	$15.32	16,700
2017-12-05	$17.59	$17.69	$17.48	$17.49	$15.30	23,058
2017-12-04	$17.60	$17.93	$17.49	$17.50	$15.31	51,064
2017-12-01	$17.40	$17.64	$17.20	$17.47	$15.28	34,366
2017-11-30	$17.40	$17.65	$17.36	$17.42	$15.24	39,863
2017-11-29	$16.97	$17.40	$16.97	$17.39	$15.21	186,801
2017-11-28	$16.95	$17.05	$16.77	$16.97	$14.85	13,739
2017-11-27	$17.35	$17.36	$16.88	$16.88	$14.77	3,801
2017-11-24	$17.01	$17.63	$16.69	$17.02	$14.89	4,365
2017-11-22	$17.26	$17.31	$16.91	$16.94	$14.82	25,458
2017-11-21	$17.04	$17.20	$16.94	$17.14	$15.00	14,293
2017-11-20	$17.10	$17.16	$16.86	$16.95	$14.83	14,845
2017-11-17	$16.92	$17.18	$16.86	$17.03	$14.90	8,806
2017-11-16	$17.15	$17.26	$16.92	$17.00	$14.87	28,767
2017-11-15	$16.92	$17.20	$16.89	$17.07	$14.93	16,624
2017-11-14	$16.89	$17.18	$16.75	$17.03	$14.90	6,219
2017-11-13	$16.60	$17.07	$16.55	$16.91	$14.73	15,831
2017-11-10	$16.82	$17.40	$16.67	$16.67	$14.52	6,108
2017-11-09	$16.69	$16.95	$16.50	$16.79	$14.63	20,236
2017-11-08	$16.89	$17.05	$16.69	$16.81	$14.65	19,922
2017-11-07	$17.18	$17.29	$16.86	$17.00	$14.81	26,792
2017-11-06	$17.10	$17.30	$16.81	$17.17	$14.96	108,617
2017-11-03	$16.77	$17.20	$16.75	$17.05	$14.86	400,328
2017-11-02	$16.54	$16.90	$16.53	$16.87	$14.70	8,246
2017-11-01	$16.55	$16.59	$16.40	$16.53	$14.40	8,127
2017-10-31	$16.53	$16.53	$16.39	$16.46	$14.34	18,594
2017-10-30	$16.65	$16.70	$16.44	$16.46	$14.34	9,908
2017-10-27	$16.82	$16.95	$16.71	$16.87	$14.70	16,776
2017-10-26	$16.86	$16.98	$16.76	$16.87	$14.70	17,933
2017-10-25	$16.85	$16.87	$16.80	$16.87	$14.70	3,540
2017-10-24	$17.06	$17.37	$16.86	$16.91	$14.73	11,737
2017-10-23	$17.16	$17.16	$16.83	$16.98	$14.79	7,515
2017-10-20	$17.00	$17.20	$16.76	$17.18	$14.97	18,071
2017-10-19	$16.77	$17.53	$16.77	$16.98	$14.79	15,867
2017-10-18	$16.99	$16.99	$16.75	$16.82	$14.65	12,611
2017-10-17	$17.08	$17.13	$16.83	$16.96	$14.78	9,171
2017-10-16	$17.04	$17.13	$17.04	$17.09	$14.89	43,017
2017-10-13	$16.88	$17.10	$16.80	$17.03	$14.84	9,109
2017-10-12	$17.04	$17.05	$16.87	$16.87	$14.70	10,943
2017-10-11	$16.91	$17.09	$16.91	$16.95	$14.77	40,974
2017-10-10	$17.16	$17.16	$16.51	$17.02	$14.83	21,347
2017-10-09	$17.17	$17.20	$16.86	$17.07	$14.87	18,421
2017-10-06	$16.98	$17.15	$16.98	$17.12	$14.92	21,125
2017-10-05	$17.01	$17.15	$16.96	$16.99	$14.80	20,080
2017-10-04	$16.98	$17.00	$16.94	$16.98	$14.79	15,244
2017-10-03	$16.98	$17.00	$16.80	$16.95	$14.77	23,921
2017-10-02	$16.66	$17.00	$16.66	$16.95	$14.77	27,398
2017-09-29	$16.60	$16.83	$16.51	$16.65	$14.51	29,503
2017-09-28	$16.46	$16.72	$16.42	$16.56	$14.43	87,432
2017-09-27	$16.30	$16.55	$16.30	$16.40	$14.29	59,763
2017-09-26	$16.26	$16.35	$16.19	$16.25	$14.16	44,670
2017-09-25	$16.40	$16.58	$16.19	$16.30	$14.20	38,557
2017-09-22	$16.12	$16.51	$16.12	$16.40	$14.29	40,757
2017-09-21	$16.22	$16.28	$16.08	$16.15	$14.07	24,796
2017-09-20	$16.31	$16.42	$16.06	$16.19	$14.11	35,586
2017-09-19	$16.49	$16.58	$16.27	$16.31	$14.21	19,096
2017-09-18	$16.36	$16.60	$16.34	$16.52	$14.39	20,739
2017-09-15	$16.55	$16.62	$16.25	$16.50	$14.38	43,919
2017-09-14	$16.61	$16.65	$16.41	$16.52	$14.39	12,015
2017-09-13	$16.56	$16.67	$16.33	$16.54	$14.41	20,945
2017-09-12	$16.50	$16.63	$16.45	$16.49	$14.37	63,709
2017-09-11	$16.39	$16.49	$16.32	$16.43	$14.32	7,244
2017-09-08	$16.33	$16.49	$16.25	$16.29	$14.19	3,922
2017-09-07	$16.32	$16.47	$16.20	$16.26	$14.17	7,916
2017-09-06	$16.45	$16.47	$16.25	$16.25	$14.16	12,523
2017-09-05	$16.45	$16.45	$16.34	$16.34	$14.24	10,779
2017-09-01	$16.49	$16.73	$16.47	$16.57	$14.44	16,828
2017-08-31	$16.50	$16.65	$16.14	$16.49	$14.37	12,493
2017-08-30	$16.27	$16.67	$16.27	$16.48	$14.36	10,012
2017-08-29	$16.54	$16.70	$16.54	$16.70	$14.55	2,325
2017-08-28	$16.66	$17.00	$16.66	$16.77	$14.61	4,869
2017-08-25	$16.74	$16.89	$16.74	$16.83	$14.66	4,389
2017-08-24	$16.58	$16.85	$16.50	$16.74	$14.59	13,877
2017-08-23	$16.32	$16.64	$16.25	$16.35	$14.25	14,644
2017-08-22	$16.28	$16.83	$16.24	$16.44	$14.32	34,158
2017-08-21	$15.98	$16.36	$15.98	$16.28	$14.18	11,340
2017-08-18	$16.04	$16.30	$15.97	$16.09	$14.02	24,875
2017-08-17	$16.38	$16.49	$16.05	$16.18	$14.10	14,554
2017-08-16	$16.52	$16.68	$16.42	$16.45	$14.33	11,596
2017-08-15	$16.49	$16.55	$16.28	$16.53	$14.40	22,283
2017-08-14	$16.54	$16.54	$16.33	$16.43	$14.32	12,850
2017-08-11	$16.68	$16.68	$16.22	$16.32	$14.22	9,871
2017-08-10	$16.65	$16.73	$16.55	$16.56	$14.43	24,680
2017-08-09	$16.72	$16.85	$16.66	$16.70	$14.51	16,835
2017-08-08	$16.64	$17.00	$16.64	$16.90	$14.68	68,685
2017-08-07	$16.95	$16.95	$16.59	$16.60	$14.42	12,317
2017-08-04	$16.79	$17.14	$16.79	$16.80	$14.59	18,337
2017-08-03	$17.05	$17.09	$16.71	$16.78	$14.58	7,285
2017-08-02	$17.09	$17.15	$16.95	$17.07	$14.83	10,448
2017-08-01	$17.00	$17.17	$16.89	$17.17	$14.91	15,205
2017-07-31	$17.34	$17.34	$16.77	$16.89	$14.67	12,608
2017-07-28	$16.93	$17.01	$16.82	$16.87	$14.65	5,767
2017-07-27	$17.03	$17.14	$16.58	$16.92	$14.70	8,082
2017-07-26	$16.97	$17.33	$16.80	$16.97	$14.74	15,539
2017-07-25	$16.53	$17.00	$16.43	$16.82	$14.61	19,342
2017-07-24	$16.52	$16.83	$16.35	$16.38	$14.23	35,523
2017-07-21	$17.30	$17.30	$16.26	$16.50	$14.33	21,834
2017-07-20	$16.70	$16.89	$16.55	$16.71	$14.52	9,225
2017-07-19	$16.75	$16.75	$16.02	$16.71	$14.52	5,159
2017-07-18	$16.71	$16.85	$16.60	$16.76	$14.56	24,141
2017-07-17	$16.96	$16.96	$16.75	$16.84	$14.63	7,381
2017-07-14	$16.77	$17.13	$16.77	$17.06	$14.82	4,452
2017-07-13	$16.97	$16.97	$16.76	$16.87	$14.65	4,157
2017-07-12	$16.76	$17.06	$16.76	$17.00	$14.77	14,282
2017-07-11	$16.33	$16.77	$16.33	$16.75	$14.55	16,216
2017-07-10	$16.85	$16.97	$16.75	$16.85	$14.64	7,878
2017-07-07	$16.99	$17.04	$16.75	$16.98	$14.75	12,647
2017-07-06	$16.80	$16.90	$16.52	$16.71	$14.52	9,687
2017-07-05	$16.68	$16.95	$16.50	$16.88	$14.66	20,238
2017-07-03	$16.48	$16.93	$16.48	$16.74	$14.54	8,137
2017-06-30	$16.58	$17.26	$16.35	$16.45	$14.29	31,704
2017-06-29	$16.61	$17.00	$16.35	$16.56	$14.39	19,380
2017-06-28	$16.36	$16.90	$15.17	$16.55	$14.38	50,743
2017-06-27	$16.22	$16.66	$16.22	$16.25	$14.12	44,369
2017-06-26	$16.86	$17.27	$16.20	$16.20	$14.07	49,498
2017-06-23	$16.43	$16.98	$16.07	$16.89	$14.67	115,004
2017-06-22	$16.55	$16.84	$16.19	$16.41	$14.25	21,719
2017-06-21	$17.01	$17.01	$16.40	$16.51	$14.34	33,530
2017-06-20	$17.16	$17.28	$16.71	$16.99	$14.76	19,937
2017-06-19	$17.00	$17.36	$16.50	$17.18	$14.92	39,966
2017-06-16	$16.99	$17.18	$16.75	$17.00	$14.77	104,190
2017-06-15	$17.03	$17.20	$17.02	$17.11	$14.86	16,878
2017-06-14	$16.87	$17.20	$16.87	$17.12	$14.87	57,612
2017-06-13	$16.89	$17.15	$16.56	$16.88	$14.66	21,540
2017-06-12	$16.99	$17.11	$16.58	$16.86	$14.65	21,896
2017-06-09	$17.02	$17.11	$16.75	$16.92	$14.70	42,462
2017-06-08	$16.20	$16.86	$16.20	$16.65	$14.46	21,023
2017-06-07	$16.10	$16.60	$16.05	$16.19	$14.06	9,698
2017-06-06	$16.27	$16.47	$16.11	$16.32	$14.18	10,771
2017-06-05	$16.61	$16.62	$16.21	$16.40	$14.25	17,256
2017-06-02	$16.23	$17.03	$16.23	$16.70	$14.51	23,674
2017-06-01	$16.06	$16.65	$15.88	$16.22	$14.09	14,689
2017-05-31	$15.96	$16.76	$15.85	$15.93	$13.84	18,013
2017-05-30	$15.95	$16.40	$15.58	$15.86	$13.78	34,148
2017-05-26	$16.00	$16.30	$15.73	$15.98	$13.88	9,374
2017-05-25	$16.03	$16.06	$15.59	$15.86	$13.78	14,902
2017-05-24	$16.06	$16.41	$15.75	$16.00	$13.90	20,473
2017-05-23	$15.91	$16.06	$15.70	$16.06	$13.95	13,790
2017-05-22	$15.76	$16.02	$15.68	$15.90	$13.81	12,699
2017-05-19	$15.70	$16.02	$15.63	$15.64	$13.59	33,545
2017-05-18	$16.13	$16.13	$15.70	$15.74	$13.67	17,104
2017-05-17	$16.15	$16.16	$15.62	$15.73	$13.66	27,064
2017-05-16	$16.28	$16.52	$16.15	$16.49	$14.32	16,617
2017-05-15	$16.23	$16.58	$16.13	$16.25	$14.12	22,017
2017-05-12	$16.48	$16.49	$16.07	$16.17	$14.05	19,171
2017-05-11	$16.46	$16.67	$16.21	$16.63	$14.45	37,399
2017-05-10	$16.54	$16.68	$16.38	$16.58	$14.36	21,541
2017-05-09	$16.62	$16.62	$16.40	$16.56	$14.34	25,347
2017-05-08	$16.36	$16.73	$16.36	$16.55	$14.33	43,410
2017-05-05	$16.44	$16.67	$16.44	$16.55	$14.33	24,339
2017-05-04	$16.58	$16.74	$16.41	$16.59	$14.37	26,076
2017-05-03	$16.43	$16.55	$16.25	$16.41	$14.21	56,094
2017-05-02	$16.73	$16.75	$16.40	$16.51	$14.30	24,789
2017-05-01	$16.80	$16.97	$16.55	$16.64	$14.41	37,719
2017-04-28	$16.96	$17.10	$16.49	$16.59	$14.37	52,070
2017-04-27	$17.07	$17.20	$16.84	$16.95	$14.68	53,748
2017-04-26	$16.99	$17.23	$16.96	$17.07	$14.78	59,836
2017-04-25	$16.92	$17.09	$16.71	$16.94	$14.67	37,561
2017-04-24	$16.99	$17.24	$16.62	$16.84	$14.58	33,935
2017-04-21	$16.97	$17.16	$16.63	$16.75	$14.51	40,270
2017-04-20	$17.20	$17.53	$16.96	$17.11	$14.82	33,250
2017-04-19	$17.06	$17.15	$16.91	$17.08	$14.79	67,917
2017-04-18	$16.52	$17.16	$16.52	$17.04	$14.76	12,414
2017-04-17	$16.44	$16.76	$16.38	$16.60	$14.38	28,016
2017-04-13	$16.57	$16.76	$16.47	$16.58	$14.36	28,281
2017-04-12	$17.10	$17.30	$16.65	$16.70	$14.46	25,060
2017-04-11	$16.93	$17.24	$16.89	$17.21	$14.90	35,671
2017-04-10	$17.13	$17.20	$16.58	$16.91	$14.65	10,919
2017-04-07	$17.11	$17.36	$16.37	$17.13	$14.84	16,252
2017-04-06	$17.18	$17.32	$17.05	$17.23	$14.92	57,557
2017-04-05	$17.10	$17.12	$16.33	$17.04	$14.76	36,394
2017-04-04	$16.86	$17.10	$16.80	$17.08	$14.79	24,958
2017-04-03	$16.79	$17.05	$16.60	$16.91	$14.65	47,397
2017-03-31	$16.53	$16.78	$16.45	$16.71	$14.47	25,350
2017-03-30	$16.42	$16.82	$16.42	$16.78	$14.53	21,242
2017-03-29	$16.05	$16.61	$16.02	$16.54	$14.32	34,138
2017-03-28	$15.85	$16.23	$15.50	$16.19	$14.02	39,330
2017-03-27	$15.78	$16.27	$15.51	$15.93	$13.80	70,454
2017-03-24	$15.84	$16.09	$15.56	$15.86	$13.74	58,067
2017-03-23	$15.73	$15.97	$15.60	$15.70	$13.60	17,514
2017-03-22	$16.00	$16.00	$15.47	$15.67	$13.57	18,601
2017-03-21	$16.94	$16.94	$16.06	$16.07	$13.92	16,961
2017-03-20	$16.73	$16.99	$16.47	$16.82	$14.57	17,821
2017-03-17	$16.77	$16.97	$16.46	$16.86	$14.60	47,057
2017-03-16	$16.69	$16.95	$16.69	$16.84	$14.58	22,899
2017-03-15	$16.46	$16.95	$16.25	$16.62	$14.39	102,728
2017-03-14	$16.27	$16.68	$16.27	$16.34	$14.15	92,573
2017-03-13	$16.56	$16.61	$16.26	$16.38	$14.19	21,744
2017-03-10	$16.70	$16.70	$16.31	$16.49	$14.28	25,836
2017-03-09	$16.90	$16.90	$16.55	$16.60	$14.38	18,229
2017-03-08	$16.77	$17.00	$16.77	$16.90	$14.64	35,103
2017-03-07	$16.68	$16.77	$16.22	$16.71	$14.47	63,290
2017-03-06	$16.97	$17.19	$16.39	$16.77	$14.52	30,616
2017-03-03	$17.28	$17.35	$16.96	$17.00	$14.72	20,667
2017-03-02	$17.76	$17.76	$17.25	$17.27	$14.96	57,306
2017-03-01	$17.53	$17.92	$17.36	$17.76	$15.38	51,934
2017-02-28	$17.36	$17.41	$17.28	$17.37	$15.04	77,388
2017-02-27	$17.38	$17.38	$17.04	$17.32	$15.00	34,730
2017-02-24	$17.39	$17.47	$16.97	$17.42	$15.09	23,915
2017-02-23	$17.50	$17.54	$17.24	$17.51	$15.16	26,006
2017-02-22	$17.42	$17.42	$17.26	$17.37	$15.04	28,958
2017-02-21	$17.43	$17.43	$17.26	$17.33	$15.01	38,167
2017-02-17	$17.31	$17.37	$17.19	$17.32	$15.00	40,944
2017-02-16	$17.26	$17.40	$17.26	$17.32	$15.00	50,635
2017-02-15	$17.30	$17.37	$17.25	$17.30	$14.98	51,316
2017-02-14	$17.25	$17.40	$17.25	$17.32	$14.96	50,069
2017-02-13	$17.23	$17.30	$17.13	$17.26	$14.91	90,779
2017-02-10	$17.08	$17.48	$16.99	$17.05	$14.72	46,472
2017-02-09	$16.72	$17.07	$16.72	$17.01	$14.69	29,343
2017-02-08	$16.81	$16.91	$16.63	$16.83	$14.53	29,575
2017-02-07	$16.73	$16.90	$16.65	$16.88	$14.58	28,142
2017-02-06	$16.66	$17.17	$16.57	$16.65	$14.38	108,146
2017-02-03	$16.54	$16.79	$16.51	$16.76	$14.47	36,117
2017-02-02	$16.39	$16.58	$16.39	$16.42	$14.18	22,594
2017-02-01	$16.15	$16.70	$16.15	$16.57	$14.31	52,807
2017-01-31	$15.80	$16.14	$15.80	$16.09	$13.89	114,583
2017-01-30	$15.96	$16.00	$15.73	$15.89	$13.72	14,104
2017-01-27	$16.01	$16.10	$15.97	$15.97	$13.79	19,173
2017-01-26	$16.02	$16.04	$15.75	$16.04	$13.85	23,196
2017-01-25	$15.89	$16.13	$15.79	$15.98	$13.80	20,737
2017-01-24	$15.73	$15.90	$15.56	$15.87	$13.70	29,134
2017-01-23	$15.70	$15.70	$15.49	$15.59	$13.46	18,420
2017-01-20	$15.50	$15.98	$15.49	$15.55	$13.43	35,910
2017-01-19	$15.57	$15.69	$15.42	$15.50	$13.39	8,356
2017-01-18	$15.58	$15.77	$15.55	$15.76	$13.61	13,114
2017-01-17	$15.63	$15.64	$15.47	$15.50	$13.39	26,654
2017-01-13	$15.66	$15.90	$15.53	$15.82	$13.66	16,475
2017-01-12	$15.71	$15.87	$15.46	$15.56	$13.44	15,686
2017-01-11	$15.51	$16.03	$14.94	$15.76	$13.61	32,863
2017-01-10	$15.31	$15.60	$15.31	$15.52	$13.40	12,764
2017-01-09	$14.96	$15.29	$14.64	$15.23	$13.15	19,230
2017-01-06	$15.25	$15.25	$15.01	$15.03	$12.98	10,536
2017-01-05	$15.55	$15.55	$15.01	$15.22	$13.14	24,368
2017-01-04	$15.44	$15.60	$15.44	$15.49	$13.38	20,683
2017-01-03	$15.40	$15.64	$15.31	$15.48	$13.37	88,588
2016-12-30	$15.36	$15.45	$15.10	$15.25	$13.17	39,301
2016-12-29	$15.44	$15.59	$15.25	$15.28	$13.20	20,613
2016-12-28	$15.76	$15.76	$15.49	$15.50	$13.39	27,102
2016-12-27	$15.93	$16.07	$15.68	$15.83	$13.67	25,503
2016-12-23	$15.98	$16.00	$15.98	$16.00	$13.82	8,546
2016-12-22	$15.75	$15.99	$15.58	$15.91	$13.74	34,125
2016-12-21	$16.11	$16.11	$14.79	$15.76	$13.61	20,795
2016-12-20	$15.87	$16.18	$15.79	$16.04	$13.85	23,830
2016-12-19	$15.73	$15.82	$15.65	$15.80	$13.64	27,013
2016-12-16	$15.80	$15.84	$15.47	$15.67	$13.53	59,835
2016-12-15	$15.44	$15.85	$15.43	$15.73	$13.58	24,589
2016-12-14	$15.95	$15.95	$15.41	$15.44	$13.33	45,565
2016-12-13	$15.87	$16.33	$15.74	$15.95	$13.77	48,086
2016-12-12	$16.35	$16.73	$15.75	$15.78	$13.63	31,471
2016-12-09	$16.04	$16.90	$15.91	$16.54	$14.28	49,848
2016-12-08	$15.26	$16.25	$15.26	$15.97	$13.79	35,204
2016-12-07	$15.54	$16.27	$15.54	$15.86	$13.70	25,581
2016-12-06	$14.92	$15.62	$14.84	$15.59	$13.46	48,614
2016-12-05	$14.33	$14.98	$14.29	$14.93	$12.89	41,776
2016-12-02	$13.94	$14.40	$13.94	$14.21	$12.27	157,824
2016-12-01	$13.95	$14.00	$13.90	$13.99	$12.08	45,276
2016-11-30	$14.00	$14.00	$13.30	$13.95	$12.05	110,324
2016-11-29	$14.08	$14.08	$13.85	$13.94	$12.04	28,486
2016-11-28	$14.08	$14.58	$13.97	$13.99	$12.08	34,301
2016-11-25	$14.17	$16.68	$13.98	$14.02	$12.11	25,904
2016-11-23	$14.19	$14.23	$13.87	$14.05	$12.13	293,165
2016-11-22	$14.10	$14.25	$13.25	$14.10	$12.18	40,983
2016-11-21	$13.92	$14.22	$13.71	$14.12	$12.19	17,411
2016-11-18	$13.90	$13.96	$13.83	$13.93	$12.03	31,019
2016-11-17	$13.94	$13.94	$13.78	$13.93	$12.03	15,362
2016-11-16	$13.84	$13.95	$13.82	$13.90	$12.00	18,638
2016-11-15	$13.60	$14.03	$13.46	$13.83	$11.94	24,028
2016-11-14	$14.56	$14.56	$13.78	$14.20	$12.26	26,103
2016-11-11	$14.70	$14.89	$14.27	$14.40	$12.44	71,826
2016-11-10	$13.55	$14.74	$13.20	$14.70	$12.69	22,596
2016-11-09	$13.27	$13.50	$12.96	$13.50	$11.66	11,694
2016-11-08	$12.98	$13.39	$12.98	$13.32	$11.46	12,265
2016-11-07	$12.82	$13.12	$12.72	$13.09	$11.26	44,793
2016-11-04	$12.52	$12.81	$12.50	$12.66	$10.89	27,728
2016-11-03	$12.45	$12.63	$12.25	$12.52	$10.77	11,837
2016-11-02	$12.40	$12.52	$11.49	$12.37	$10.64	39,982
2016-11-01	$12.81	$12.81	$12.32	$12.35	$10.63	11,345
2016-10-31	$12.75	$12.86	$12.75	$12.77	$10.99	12,448
2016-10-28	$12.91	$12.99	$12.72	$12.79	$11.00	5,580
2016-10-27	$12.88	$13.00	$12.87	$12.89	$11.09	15,373
2016-10-26	$12.80	$12.89	$12.74	$12.82	$11.03	13,320
2016-10-25	$12.96	$13.05	$12.88	$12.89	$11.09	21,341
2016-10-24	$12.71	$12.97	$12.64	$12.94	$11.13	16,358
2016-10-21	$11.53	$12.62	$11.53	$12.62	$10.86	47,466
2016-10-20	$11.94	$12.31	$11.90	$12.23	$10.52	16,385
2016-10-19	$11.86	$11.90	$11.65	$11.84	$10.19	19,353
2016-10-18	$11.80	$11.80	$11.78	$11.79	$10.14	42,860
2016-10-17	$11.66	$11.78	$11.66	$11.77	$10.13	4,911
2016-10-14	$11.65	$11.73	$11.60	$11.66	$10.03	7,466
2016-10-13	$11.78	$11.97	$11.56	$11.59	$9.97	13,847
2016-10-12	$11.79	$11.82	$11.79	$11.80	$10.15	9,223
2016-10-11	$11.82	$11.84	$11.81	$11.83	$10.18	7,748
2016-10-10	$11.80	$11.85	$11.80	$11.83	$10.18	10,032
2016-10-07	$11.80	$11.83	$11.78	$11.79	$10.14	16,496
2016-10-06	$11.78	$11.85	$11.77	$11.80	$10.15	13,217
2016-10-05	$11.66	$11.90	$11.66	$11.86	$10.20	13,214
2016-10-04	$11.76	$11.77	$11.60	$11.65	$10.02	9,779
2016-10-03	$11.66	$11.75	$11.63	$11.67	$10.04	29,027
2016-09-30	$11.69	$11.89	$11.69	$11.78	$10.14	13,975
2016-09-29	$11.68	$11.73	$11.62	$11.63	$10.01	9,054
2016-09-28	$11.74	$11.80	$11.59	$11.79	$10.14	126,935
2016-09-27	$11.79	$11.83	$11.64	$11.78	$10.14	11,503
2016-09-26	$11.73	$11.84	$11.64	$11.75	$10.11	16,449
2016-09-23	$11.96	$11.98	$11.80	$11.83	$10.18	9,426
2016-09-22	$11.97	$12.00	$11.90	$11.95	$10.28	17,859
2016-09-21	$11.91	$11.99	$11.90	$11.95	$10.28	23,146
2016-09-20	$11.89	$11.91	$11.73	$11.84	$10.19	23,489
2016-09-19	$11.78	$11.89	$11.77	$11.85	$10.20	44,025
2016-09-16	$11.67	$11.69	$11.52	$11.65	$10.02	202,105
2016-09-15	$11.52	$11.74	$11.46	$11.58	$9.96	26,447
2016-09-14	$11.60	$11.89	$11.59	$11.67	$10.04	11,513
2016-09-13	$11.60	$11.72	$11.45	$11.62	$10.00	19,416
2016-09-12	$11.67	$11.67	$11.42	$11.55	$9.94	37,499
2016-09-09	$11.81	$11.81	$11.50	$11.64	$10.01	21,634
2016-09-08	$11.78	$11.88	$11.68	$11.88	$10.22	18,351
2016-09-07	$11.63	$11.89	$11.58	$11.82	$10.17	23,650
2016-09-06	$11.68	$11.84	$11.60	$11.75	$10.11	16,319
2016-09-02	$11.59	$11.84	$11.50	$11.68	$10.05	15,585
2016-09-01	$11.67	$11.75	$11.44	$11.58	$9.96	14,461
2016-08-31	$11.81	$11.88	$11.47	$11.63	$10.01	41,090
2016-08-30	$11.74	$11.87	$11.57	$11.75	$10.11	14,659
2016-08-29	$11.64	$11.79	$11.61	$11.68	$10.05	10,273
2016-08-26	$11.83	$11.88	$11.68	$11.76	$10.12	9,339
2016-08-25	$11.68	$11.81	$11.68	$11.77	$10.13	9,499
2016-08-24	$11.68	$11.87	$11.64	$11.79	$10.14	28,513
2016-08-23	$11.85	$11.89	$11.65	$11.74	$10.10	17,031
2016-08-22	$11.82	$11.82	$11.60	$11.78	$10.14	14,389
2016-08-19	$11.82	$11.82	$11.66	$11.70	$10.07	22,961
2016-08-18	$11.69	$11.83	$11.65	$11.78	$10.14	16,814
2016-08-17	$11.73	$11.83	$11.51	$11.65	$10.02	20,373
2016-08-16	$11.55	$11.75	$11.44	$11.68	$10.05	19,382
2016-08-15	$11.52	$11.61	$11.47	$11.55	$9.94	21,237
2016-08-12	$11.58	$11.70	$11.54	$11.60	$9.98	16,339
2016-08-11	$11.43	$11.77	$11.43	$11.59	$9.97	25,898
2016-08-10	$11.70	$11.71	$11.48	$11.60	$9.95	16,053
2016-08-09	$11.67	$11.76	$11.63	$11.70	$10.04	16,179
2016-08-08	$11.63	$11.78	$11.56	$11.75	$10.08	15,220
2016-08-05	$11.71	$11.80	$11.60	$11.78	$10.11	20,264
2016-08-04	$11.75	$11.78	$11.51	$11.67	$10.01	7,602
2016-08-03	$11.72	$11.80	$11.58	$11.77	$10.10	16,282
2016-08-02	$11.72	$11.84	$11.53	$11.71	$10.05	11,625
2016-08-01	$11.66	$11.74	$11.57	$11.69	$10.03	9,525
2016-07-29	$11.67	$11.87	$11.46	$11.76	$10.09	49,604
2016-07-28	$11.82	$11.89	$11.70	$11.79	$10.12	21,045
2016-07-27	$11.78	$11.93	$11.62	$11.88	$10.19	25,550
2016-07-26	$11.71	$11.95	$11.71	$11.88	$10.19	19,913
2016-07-25	$11.65	$11.93	$11.65	$11.87	$10.19	50,692
2016-07-22	$11.25	$11.76	$11.25	$11.55	$9.91	25,728
2016-07-21	$11.33	$11.43	$11.21	$11.42	$9.80	22,534
2016-07-20	$11.37	$11.43	$11.29	$11.39	$9.77	18,976
2016-07-19	$11.32	$11.40	$11.27	$11.38	$9.77	15,084
2016-07-18	$11.35	$11.43	$11.07	$11.32	$9.71	23,962
2016-07-15	$11.58	$11.70	$11.37	$11.43	$9.81	32,258
2016-07-14	$11.20	$11.70	$11.20	$11.53	$9.89	52,035
2016-07-13	$11.71	$11.80	$11.53	$11.59	$9.95	20,045
2016-07-12	$11.87	$11.87	$11.63	$11.67	$10.01	57,903
2016-07-11	$11.63	$11.83	$11.63	$11.68	$10.02	76,737
2016-07-08	$11.71	$11.76	$11.68	$11.70	$10.04	36,176
2016-07-07	$11.61	$11.77	$11.61	$11.69	$10.03	12,435
2016-07-06	$11.79	$11.88	$11.65	$11.75	$10.08	33,781
2016-07-05	$11.75	$11.95	$11.37	$11.85	$10.17	38,899
2016-07-01	$11.52	$12.11	$11.52	$11.86	$10.18	11,527
2016-06-30	$11.74	$11.79	$11.74	$11.75	$10.08	13,948
2016-06-29	$11.68	$11.85	$11.51	$11.63	$9.98	29,399
2016-06-28	$11.17	$11.53	$11.15	$11.44	$9.82	91,860
2016-06-27	$11.02	$11.29	$11.02	$11.16	$9.58	62,429
2016-06-24	$11.21	$11.51	$10.79	$10.90	$9.35	1,162,153
2016-06-23	$11.17	$11.77	$11.17	$11.36	$9.75	129,371
2016-06-22	$11.03	$11.30	$10.96	$11.20	$9.61	77,279
2016-06-21	$11.18	$11.19	$10.91	$10.96	$9.41	49,352
2016-06-20	$11.24	$11.37	$11.20	$11.20	$9.61	59,883
2016-06-17	$11.20	$11.20	$11.03	$11.09	$9.52	25,899
2016-06-16	$11.07	$11.24	$11.05	$11.20	$9.61	108,688
2016-06-15	$11.17	$11.17	$11.02	$11.10	$9.53	13,268
2016-06-14	$11.07	$11.14	$11.04	$11.12	$9.54	21,740
2016-06-13	$11.15	$11.48	$11.05	$11.16	$9.58	59,745
2016-06-10	$11.18	$11.18	$11.06	$11.15	$9.57	11,185
2016-06-09	$11.12	$11.17	$11.10	$11.17	$9.59	13,594
2016-06-08	$11.08	$11.20	$11.04	$11.17	$9.59	15,973
2016-06-07	$11.00	$11.40	$10.75	$11.12	$9.54	20,285
2016-06-06	$10.94	$11.20	$10.34	$11.05	$9.48	48,208
2016-06-03	$10.85	$11.05	$10.38	$10.96	$9.41	34,466
2016-06-02	$11.08	$11.08	$10.75	$10.84	$9.30	26,178
2016-06-01	$11.03	$11.20	$10.98	$11.01	$9.45	10,081
2016-05-31	$11.16	$11.35	$10.98	$11.02	$9.46	8,873
2016-05-27	$11.12	$11.26	$11.05	$11.21	$9.62	7,784
2016-05-26	$11.00	$11.44	$10.23	$11.23	$9.64	18,185
2016-05-25	$11.36	$11.55	$11.31	$11.39	$9.77	17,876
2016-05-24	$11.43	$11.55	$11.35	$11.39	$9.77	14,566
2016-05-23	$11.57	$11.63	$11.38	$11.47	$9.84	18,786
2016-05-20	$11.69	$11.69	$11.52	$11.58	$9.94	19,882
2016-05-19	$11.68	$11.69	$11.59	$11.65	$10.00	13,776
2016-05-18	$11.62	$11.75	$11.62	$11.70	$10.04	70,528
2016-05-17	$11.75	$11.75	$11.62	$11.67	$10.01	19,140
2016-05-16	$11.62	$11.90	$11.62	$11.75	$10.08	21,185
2016-05-13	$11.80	$11.80	$11.42	$11.65	$10.00	6,187
2016-05-12	$11.85	$11.85	$11.78	$11.80	$10.13	18,510
2016-05-11	$11.85	$11.90	$11.82	$11.82	$10.12	9,993
2016-05-10	$11.89	$11.91	$11.84	$11.85	$10.14	107,366
2016-05-09	$11.85	$11.96	$11.82	$11.91	$10.19	64,388
2016-05-06	$11.82	$11.94	$11.82	$11.90	$10.19	20,060
2016-05-05	$11.88	$11.90	$11.68	$11.85	$10.14	19,489
2016-05-04	$11.79	$11.86	$11.67	$11.82	$10.12	14,170
2016-05-03	$11.82	$11.82	$11.71	$11.82	$10.12	19,290
2016-05-02	$11.75	$11.88	$11.68	$11.84	$10.13	44,018
2016-04-29	$11.68	$11.75	$11.65	$11.74	$10.05	8,960
2016-04-28	$11.93	$11.93	$11.61	$11.65	$9.97	13,640
2016-04-27	$11.96	$11.99	$11.68	$11.93	$10.21	21,098
2016-04-26	$11.93	$11.97	$11.74	$11.91	$10.19	21,139
2016-04-25	$11.62	$11.95	$11.55	$11.91	$10.19	30,360
2016-04-22	$11.92	$11.92	$11.57	$11.66	$9.98	18,722
2016-04-21	$12.00	$12.09	$11.92	$12.00	$10.27	18,258
2016-04-20	$12.00	$12.00	$11.87	$12.00	$10.27	16,325
2016-04-19	$11.93	$12.05	$11.83	$12.00	$10.27	21,561
2016-04-18	$12.03	$12.22	$11.92	$12.04	$10.31	25,695
2016-04-15	$12.29	$12.32	$12.16	$12.23	$10.47	20,258
2016-04-14	$12.25	$12.30	$12.20	$12.24	$10.48	19,733
2016-04-13	$12.32	$12.34	$12.09	$12.25	$10.49	25,884
2016-04-12	$12.28	$12.35	$12.23	$12.31	$10.54	23,282
2016-04-11	$12.33	$12.40	$12.27	$12.37	$10.59	23,566
2016-04-08	$12.44	$12.44	$12.27	$12.33	$10.55	54,842
2016-04-07	$12.44	$12.50	$12.34	$12.35	$10.57	21,464
2016-04-06	$12.43	$12.50	$12.31	$12.45	$10.66	108,925
2016-04-05	$12.35	$12.48	$12.22	$12.44	$10.65	50,570
2016-04-04	$12.04	$12.46	$12.04	$12.35	$10.57	62,161
2016-04-01	$12.03	$12.15	$11.93	$12.14	$10.39	42,882
2016-03-31	$11.97	$12.08	$11.95	$11.98	$10.25	70,883
2016-03-30	$11.95	$12.10	$11.95	$12.05	$10.31	52,343
2016-03-29	$12.00	$12.03	$11.96	$11.99	$10.26	43,185
2016-03-28	$12.00	$12.15	$11.93	$12.00	$10.27	91,275
2016-03-24	$11.92	$12.00	$11.90	$11.99	$10.26	33,921
2016-03-23	$11.78	$12.00	$11.78	$11.94	$10.22	39,974
2016-03-22	$12.06	$12.06	$11.81	$11.94	$10.22	46,062
2016-03-21	$12.05	$12.06	$11.97	$12.03	$10.30	49,095
2016-03-18	$11.61	$12.04	$11.37	$11.97	$10.25	368,601
2016-03-17	$12.05	$12.05	$11.40	$11.51	$9.85	103,800
2016-03-16	$12.03	$12.23	$11.92	$12.00	$10.27	18,786
2016-03-15	$11.93	$12.10	$11.82	$12.03	$10.30	28,040
2016-03-14	$12.24	$12.59	$11.59	$12.06	$10.32	63,213
2016-03-11	$12.03	$12.25	$11.70	$12.10	$10.36	67,215
2016-03-10	$11.43	$12.11	$11.39	$12.09	$10.35	44,362
2016-03-09	$11.33	$11.40	$11.30	$11.39	$9.75	39,395
2016-03-08	$11.36	$11.40	$11.03	$11.30	$9.67	34,498
2016-03-07	$11.13	$11.35	$11.03	$11.35	$9.72	42,067
2016-03-04	$11.30	$11.39	$11.01	$11.04	$9.45	11,354
2016-03-03	$11.28	$11.37	$11.25	$11.34	$9.71	7,088
2016-03-02	$11.39	$11.40	$11.25	$11.38	$9.74	8,297
2016-03-01	$11.37	$11.38	$11.26	$11.37	$9.73	7,205
2016-02-29	$11.36	$11.40	$11.25	$11.27	$9.65	18,627
2016-02-26	$11.39	$11.39	$11.30	$11.30	$9.67	15,192
2016-02-25	$11.36	$11.40	$11.08	$11.33	$9.70	13,909
2016-02-24	$11.19	$11.39	$10.95	$11.06	$9.47	15,262
2016-02-23	$11.32	$11.32	$11.01	$11.26	$9.64	3,808
2016-02-22	$11.11	$11.40	$10.90	$11.39	$9.75	14,712
2016-02-19	$10.93	$10.99	$10.85	$10.85	$9.29	4,083
2016-02-18	$11.30	$11.43	$10.81	$10.93	$9.36	18,753
2016-02-17	$11.40	$11.40	$11.10	$11.24	$9.62	4,547
2016-02-16	$11.25	$11.30	$11.23	$11.28	$9.66	3,952
2016-02-12	$11.32	$11.39	$11.15	$11.27	$9.65	5,134
2016-02-11	$11.06	$11.34	$10.98	$11.14	$9.54	2,416
2016-02-10	$11.00	$11.45	$10.90	$11.26	$9.64	6,017
2016-02-09	$11.31	$11.44	$11.25	$11.25	$9.60	6,293
2016-02-08	$11.36	$11.41	$11.29	$11.41	$9.74	12,788
2016-02-05	$11.36	$11.46	$11.36	$11.38	$9.72	2,785
2016-02-04	$11.43	$11.43	$11.36	$11.40	$9.73	5,546
2016-02-03	$11.39	$11.49	$11.36	$11.40	$9.73	12,729
2016-02-02	$11.49	$11.49	$11.39	$11.39	$9.72	5,785
2016-02-01	$11.48	$11.50	$11.34	$11.50	$9.82	13,538
2016-01-29	$11.17	$11.44	$11.04	$11.42	$9.75	14,472
2016-01-28	$11.05	$11.25	$10.99	$11.18	$9.54	16,562
2016-01-27	$11.02	$11.02	$10.89	$10.98	$9.37	5,327
2016-01-26	$10.83	$10.98	$10.75	$10.83	$9.25	10,202
2016-01-25	$10.70	$11.01	$10.65	$10.71	$9.14	3,973
2016-01-22	$10.90	$10.90	$10.51	$10.61	$9.06	2,630
2016-01-21	$10.57	$10.94	$10.50	$10.66	$9.10	8,215
2016-01-20	$10.86	$10.86	$10.51	$10.79	$9.21	15,290
2016-01-19	$10.82	$10.97	$10.71	$10.90	$9.31	6,713
2016-01-15	$10.64	$10.70	$10.51	$10.68	$9.12	8,615
2016-01-14	$11.05	$11.05	$10.36	$10.81	$9.23	20,230
2016-01-13	$10.95	$11.11	$10.86	$11.00	$9.39	16,132
2016-01-12	$10.99	$10.99	$10.85	$10.95	$9.35	1,279
2016-01-11	$11.24	$11.24	$10.59	$10.95	$9.35	15,974
2016-01-08	$11.25	$11.25	$11.15	$11.16	$9.53	2,574
2016-01-07	$11.10	$11.23	$11.00	$11.19	$9.55	4,162
2016-01-06	$11.06	$11.25	$11.06	$11.23	$9.59	6,904
2016-01-05	$10.87	$11.18	$10.87	$11.18	$9.54	17,794
2016-01-04	$10.68	$10.85	$10.54	$10.80	$9.22	13,967
2015-12-31	$10.85	$11.00	$10.64	$10.88	$9.29	4,024
2015-12-30	$10.59	$10.82	$10.59	$10.80	$9.22	4,541
2015-12-29	$10.40	$10.67	$10.40	$10.61	$9.06	12,529
2015-12-28	$10.59	$10.90	$10.52	$10.53	$8.99	10,654
2015-12-24	$10.97	$11.00	$10.64	$10.64	$9.08	6,116
2015-12-23	$10.64	$11.00	$10.64	$11.00	$9.39	9,907
2015-12-22	$10.62	$10.82	$10.57	$10.74	$9.17	4,022
2015-12-21	$10.60	$10.88	$10.51	$10.59	$9.04	15,641
2015-12-18	$10.50	$10.60	$10.42	$10.56	$9.02	78,724
2015-12-17	$10.51	$10.51	$10.35	$10.40	$8.88	13,495
2015-12-16	$10.48	$10.50	$10.28	$10.45	$8.92	35,696
2015-12-15	$10.50	$10.59	$10.26	$10.36	$8.84	9,679
2015-12-14	$10.78	$10.93	$10.43	$10.54	$9.00	67,053
2015-12-11	$10.71	$10.96	$10.51	$10.70	$9.13	80,889
2015-12-10	$10.98	$10.98	$10.60	$10.84	$9.25	6,375
2015-12-09	$10.58	$10.81	$10.50	$10.51	$8.97	17,340
2015-12-08	$10.50	$10.68	$10.50	$10.57	$9.02	7,429
2015-12-07	$10.62	$10.68	$10.50	$10.65	$9.09	29,862
2015-12-04	$10.73	$10.80	$10.51	$10.74	$9.17	6,052
2015-12-03	$10.75	$10.75	$10.50	$10.50	$8.96	5,250
2015-12-02	$10.70	$10.70	$10.57	$10.65	$9.09	15,903
2015-12-01	$10.73	$10.74	$10.51	$10.65	$9.09	2,054
2015-11-30	$10.40	$10.74	$10.35	$10.61	$9.06	6,331
2015-11-27	$10.31	$10.34	$10.18	$10.32	$8.81	1,512
2015-11-25	$10.20	$10.21	$10.11	$10.16	$8.67	12,686
2015-11-24	$10.10	$10.33	$10.08	$10.10	$8.62	39,009
2015-11-23	$10.10	$10.20	$10.00	$10.10	$8.62	25,378
2015-11-20	$10.00	$10.34	$10.00	$10.13	$8.65	4,896
2015-11-19	$10.00	$10.04	$9.98	$10.04	$8.57	2,493
2015-11-18	$9.97	$10.02	$9.96	$9.96	$8.50	8,089
2015-11-17	$10.01	$10.01	$9.97	$10.00	$8.54	12,652
2015-11-16	$10.08	$10.21	$10.01	$10.01	$8.55	1,113
2015-11-13	$9.99	$10.28	$9.99	$10.11	$8.63	1,288
2015-11-12	$10.05	$10.19	$9.94	$10.02	$8.55	8,293
2015-11-11	$10.07	$10.07	$10.07	$10.07	$8.58	0
2015-11-10	$10.15	$10.23	$10.07	$10.07	$8.58	9,172
2015-11-09	$10.00	$10.14	$10.00	$10.13	$8.63	4,351
2015-11-06	$10.01	$10.14	$10.01	$10.05	$8.56	8,744
2015-11-05	$10.00	$10.12	$9.99	$10.00	$8.52	3,723
2015-11-04	$10.15	$10.15	$9.98	$10.00	$8.52	3,375
2015-11-03	$10.05	$10.08	$10.00	$10.08	$8.59	5,713
2015-11-02	$9.91	$10.06	$9.91	$10.00	$8.52	4,489
2015-10-30	$10.06	$10.06	$9.91	$9.91	$8.44	3,703
2015-10-29	$9.90	$10.10	$9.84	$10.04	$8.55	21,926
2015-10-28	$9.93	$10.00	$9.93	$10.00	$8.52	6,224
2015-10-27	$10.15	$10.34	$9.86	$10.00	$8.52	10,434
2015-10-26	$9.85	$10.21	$9.85	$10.06	$8.57	15,758
2015-10-23	$9.55	$9.80	$9.54	$9.79	$8.34	508,717
2015-10-22	$9.69	$9.71	$9.60	$9.67	$8.24	1,051
2015-10-21	$9.49	$9.78	$9.49	$9.50	$8.09	13,724
2015-10-20	$9.68	$9.75	$9.41	$9.55	$8.14	5,266
2015-10-19	$9.64	$9.84	$9.52	$9.59	$8.17	7,323
2015-10-16	$9.79	$9.79	$9.50	$9.76	$8.32	6,800
2015-10-15	$9.66	$9.79	$9.60	$9.79	$8.34	6,123
2015-10-14	$9.75	$9.75	$9.75	$9.75	$8.31	188
2015-10-13	$9.80	$9.80	$9.75	$9.76	$8.32	1,129
2015-10-12	$9.85	$9.90	$9.80	$9.80	$8.35	4,087
2015-10-09	$9.85	$9.90	$9.78	$9.79	$8.34	37,847
2015-10-08	$9.59	$9.85	$9.59	$9.85	$8.39	16,910
2015-10-07	$9.66	$9.80	$9.64	$9.70	$8.26	27,747
2015-10-06	$9.45	$9.63	$9.45	$9.63	$8.20	1,492
2015-10-05	$9.47	$9.59	$9.41	$9.41	$8.02	1,473
2015-10-02	$9.50	$9.70	$9.32	$9.35	$7.97	13,125
2015-10-01	$9.81	$9.81	$9.54	$9.54	$8.13	1,979
2015-09-30	$9.37	$9.72	$9.37	$9.72	$8.28	14,624
2015-09-29	$9.48	$9.48	$9.30	$9.40	$8.01	7,200
2015-09-28	$9.37	$9.79	$9.35	$9.40	$8.01	13,134
2015-09-25	$9.45	$9.56	$9.36	$9.37	$7.98	8,367
2015-09-24	$9.37	$9.63	$9.35	$9.35	$7.97	3,142
2015-09-23	$9.43	$9.45	$9.35	$9.35	$7.97	8,692
2015-09-22	$9.38	$9.74	$9.31	$9.39	$8.00	4,200
2015-09-21	$9.39	$9.80	$9.35	$9.41	$8.02	44,280
2015-09-18	$9.25	$9.64	$9.25	$9.35	$7.97	15,791
2015-09-17	$9.30	$9.76	$9.30	$9.76	$8.32	2,372
2015-09-16	$9.59	$9.76	$9.59	$9.70	$8.26	986
2015-09-15	$9.68	$9.74	$9.57	$9.65	$8.22	1,402
2015-09-14	$9.47	$9.61	$9.47	$9.58	$8.16	1,126
2015-09-11	$9.43	$9.52	$9.22	$9.52	$8.11	2,598
2015-09-10	$9.42	$9.61	$9.41	$9.41	$8.02	3,974
2015-09-09	$9.69	$9.71	$9.29	$9.59	$8.17	2,179
2015-09-08	$9.48	$9.70	$9.33	$9.37	$7.98	7,342

Shore Bancshares Inc (SHBI) Exchange: NASDAQ