Teucrium Soybean Fund (SOYB) Stock

Data as of May 2, 2025

$21.47 ($-0.22) -1.01%

Teucrium Soybean Fund - Daily Information

Click for more stock information on Teucrium Soybean Fund.

Daily Information	Data
Date	May 2, 2025
Open	$21.62
Previous Close	$21.47
High	$21.62
Low	$21.36
Adjusted Open	$21.62
Previous Adjusted Close	$21.47
Adjusted High	$21.62
Adjusted Low	$21.36

About Teucrium Soybean Fund (SOYB)

Teucrium Soybean Fund (the Fund) is a commodity pool. The Fund is a series of the Teucrium Commodity Trust (Trust).The investment objective of the Fund is to have the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for soybeans (Soybean Futures Contracts) that are traded on the Chicago Board of Trade (CBOT). The three Soybean Futures Contracts include second-to-expire CBOT Soybean Futures Contract, weighted 35%; the third-to-expire CBOT Soybean Futures Contract, weighted 30%, and the CBOT Soybean Futures Contract, weighted 35%. The Fund provides investors unleveraged direct exposure to soybeans without the need for a futures account. The Fund is managed by Teucrium Trading, LLC.

Invest in Teucrium Soybean Fund (SOYB)

$417 million in distributions.

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

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

Historical Stock Data for Teucrium Soybean Fund (SOYB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$21.62	$21.62	$21.36	$21.47	$21.47	37,847
2025-04-29	$21.81	$21.81	$21.58	$21.69	$21.69	18,279
2025-04-28	$21.65	$21.91	$21.65	$21.89	$21.89	20,137
2025-04-25	$21.92	$21.99	$21.79	$21.85	$21.85	26,028
2025-04-24	$21.66	$21.89	$21.62	$21.88	$21.88	40,373
2025-04-23	$21.67	$21.75	$21.62	$21.70	$21.70	14,473
2025-04-22	$21.67	$21.71	$21.54	$21.58	$21.58	5,709
2025-04-21	$21.77	$21.77	$21.53	$21.60	$21.60	9,653
2025-04-17	$21.83	$21.83	$21.55	$21.62	$21.62	10,265
2025-04-16	$21.75	$21.82	$21.61	$21.71	$21.71	31,691
2025-04-15	$21.60	$21.66	$21.52	$21.61	$21.61	5,984
2025-04-14	$21.85	$21.86	$21.62	$21.67	$21.67	33,823
2025-04-11	$21.33	$21.70	$21.33	$21.68	$21.68	47,280
2025-04-10	$21.05	$21.33	$21.05	$21.33	$21.33	25,658
2025-04-09	$20.65	$21.12	$20.65	$21.09	$21.09	20,136
2025-04-08	$21.00	$21.01	$20.59	$20.59	$20.59	18,853
2025-04-07	$20.73	$20.99	$20.66	$20.75	$20.75	71,907
2025-04-04	$20.91	$20.94	$20.60	$20.73	$20.73	57,697
2025-04-03	$21.34	$21.48	$21.26	$21.37	$21.37	17,870
2025-04-02	$21.63	$21.73	$21.61	$21.70	$21.70	6,515
2025-04-01	$21.35	$21.76	$21.35	$21.75	$21.75	11,612
2025-03-31	$21.55	$21.65	$21.30	$21.34	$21.34	10,492
2025-03-28	$21.40	$21.51	$21.23	$21.48	$21.48	14,054
2025-03-27	$21.17	$21.43	$21.17	$21.38	$21.38	14,790
2025-03-26	$21.17	$21.27	$21.15	$21.16	$21.16	7,692
2025-03-25	$21.14	$21.20	$21.04	$21.18	$21.18	10,014
2025-03-24	$21.15	$21.21	$21.09	$21.15	$21.15	14,121
2025-03-21	$21.20	$21.28	$21.11	$21.16	$21.16	7,361
2025-03-20	$21.16	$21.29	$21.16	$21.29	$21.29	5,187
2025-03-19	$21.40	$21.40	$21.22	$21.22	$21.22	10,756
2025-03-18	$21.55	$21.55	$21.34	$21.34	$21.34	38,177
2025-03-17	$21.47	$21.47	$21.31	$21.43	$21.43	35,015
2025-03-14	$21.27	$21.47	$21.19	$21.47	$21.47	22,294
2025-03-13	$21.28	$21.35	$21.17	$21.22	$21.22	29,811
2025-03-12	$21.24	$21.24	$20.93	$21.04	$21.04	8,895
2025-03-11	$21.50	$21.50	$21.24	$21.27	$21.27	31,859
2025-03-10	$21.46	$21.49	$21.30	$21.30	$21.30	17,843
2025-03-07	$21.40	$21.60	$21.29	$21.52	$21.52	7,937
2025-03-06	$21.25	$21.59	$21.25	$21.51	$21.51	13,759
2025-03-05	$21.04	$21.24	$20.93	$21.20	$21.20	10,557
2025-03-04	$21.13	$21.13	$20.87	$21.03	$21.03	25,623
2025-03-03	$21.52	$21.52	$21.22	$21.27	$21.27	56,010
2025-02-28	$21.70	$21.77	$21.52	$21.53	$21.53	23,435
2025-02-27	$21.90	$21.99	$21.78	$21.82	$21.82	27,420
2025-02-26	$21.94	$21.94	$21.82	$21.91	$21.91	12,396
2025-02-25	$21.94	$22.07	$21.82	$22.05	$22.05	16,559
2025-02-24	$22.17	$22.29	$22.00	$22.07	$22.07	20,072
2025-02-21	$22.37	$22.37	$22.15	$22.23	$22.23	9,382
2025-02-20	$22.44	$22.44	$22.06	$22.30	$22.30	14,938
2025-02-19	$22.12	$22.34	$22.01	$22.02	$22.02	17,059
2025-02-18	$22.35	$22.35	$22.07	$22.19	$22.19	30,805
2025-02-14	$22.10	$22.24	$22.01	$22.13	$22.13	8,860
2025-02-13	$21.85	$22.02	$21.85	$21.94	$21.94	40,689
2025-02-12	$22.24	$22.24	$21.86	$21.94	$21.94	43,997
2025-02-11	$22.26	$22.48	$22.20	$22.27	$22.27	26,967
2025-02-10	$22.25	$22.37	$22.24	$22.27	$22.27	31,339
2025-02-07	$22.50	$22.50	$22.28	$22.28	$22.28	99,623
2025-02-06	$22.69	$22.69	$22.26	$22.55	$22.55	191,929
2025-02-05	$22.66	$22.66	$22.38	$22.49	$22.49	54,167
2025-02-04	$22.46	$22.78	$22.33	$22.74	$22.74	44,105
2025-02-03	$22.14	$22.46	$22.14	$22.43	$22.43	62,884
2025-01-31	$22.00	$22.35	$21.93	$22.16	$22.16	16,274
2025-01-30	$22.32	$22.33	$22.16	$22.25	$22.25	20,641
2025-01-29	$22.15	$22.55	$22.15	$22.45	$22.45	42,823
2025-01-28	$22.14	$22.21	$22.07	$22.11	$22.11	29,043
2025-01-27	$22.08	$22.14	$22.00	$22.11	$22.11	20,469
2025-01-24	$22.50	$22.50	$22.20	$22.25	$22.25	28,296
2025-01-23	$22.32	$22.58	$22.17	$22.40	$22.40	32,031
2025-01-22	$22.42	$22.53	$22.14	$22.23	$22.23	32,160
2025-01-21	$22.08	$22.42	$21.95	$22.42	$22.42	43,641
2025-01-17	$21.50	$21.86	$21.50	$21.81	$21.81	11,920
2025-01-16	$21.69	$21.77	$21.50	$21.58	$21.58	50,005
2025-01-15	$22.17	$22.27	$21.95	$22.04	$22.04	24,510
2025-01-14	$22.29	$22.42	$22.04	$22.11	$22.11	73,894
2025-01-13	$21.76	$22.27	$21.76	$22.25	$22.25	97,516
2025-01-10	$21.28	$21.89	$21.26	$21.76	$21.76	50,421
2025-01-08	$21.21	$21.21	$21.08	$21.13	$21.13	16,542
2025-01-07	$21.04	$21.22	$20.98	$21.20	$21.20	9,201
2025-01-06	$21.43	$21.43	$21.14	$21.19	$21.19	17,159
2025-01-03	$21.50	$21.50	$20.97	$21.07	$21.07	28,471
2025-01-02	$21.50	$21.62	$21.35	$21.53	$21.53	34,638
2024-12-31	$21.21	$21.55	$21.16	$21.48	$21.48	24,716
2024-12-30	$21.24	$21.33	$20.96	$21.07	$21.07	19,799
2024-12-27	$21.12	$21.14	$20.97	$21.01	$21.01	8,895
2024-12-26	$20.87	$21.15	$20.86	$21.14	$21.14	19,741
2024-12-24	$20.76	$20.81	$20.73	$20.76	$20.76	41,158
2024-12-23	$20.73	$20.75	$20.61	$20.72	$20.72	49,137
2024-12-20	$20.57	$20.76	$20.57	$20.74	$20.74	10,223
2024-12-19	$20.22	$20.54	$20.22	$20.46	$20.46	39,957
2024-12-18	$20.42	$20.47	$20.20	$20.22	$20.22	103,013
2024-12-17	$20.83	$20.83	$20.61	$20.74	$20.74	45,845
2024-12-16	$21.23	$21.23	$20.92	$20.96	$20.96	17,817
2024-12-13	$21.14	$21.16	$21.02	$21.09	$21.09	19,868
2024-12-12	$21.25	$21.30	$21.11	$21.27	$21.27	19,306
2024-12-11	$21.21	$21.33	$21.21	$21.30	$21.30	7,443
2024-12-10	$21.14	$21.28	$21.11	$21.22	$21.22	11,446
2024-12-09	$21.20	$21.30	$21.05	$21.10	$21.10	16,126
2024-12-06	$21.15	$21.20	$21.07	$21.20	$21.20	11,620
2024-12-05	$21.03	$21.20	$21.03	$21.14	$21.14	19,818
2024-12-04	$21.11	$21.11	$20.95	$20.99	$20.99	11,656
2024-12-03	$21.12	$21.25	$21.05	$21.13	$21.13	27,638
2024-12-02	$21.06	$21.10	$20.95	$21.02	$21.02	19,689
2024-11-29	$21.28	$21.40	$21.10	$21.20	$21.20	11,468
2024-11-27	$21.24	$21.29	$21.19	$21.24	$21.24	24,735
2024-11-26	$21.10	$21.25	$21.08	$21.21	$21.21	12,885
2024-11-25	$21.14	$21.27	$21.11	$21.21	$21.21	14,372
2024-11-22	$21.00	$21.16	$20.97	$21.09	$21.09	14,271
2024-11-21	$21.30	$21.30	$20.94	$21.02	$21.02	49,474
2024-11-20	$21.38	$21.38	$21.18	$21.24	$21.24	23,903
2024-11-19	$21.54	$21.64	$21.41	$21.41	$21.41	36,006
2024-11-18	$21.26	$21.66	$21.25	$21.60	$21.60	26,066
2024-11-15	$21.30	$21.53	$21.30	$21.37	$21.37	16,435
2024-11-14	$21.54	$21.54	$21.24	$21.29	$21.29	17,813
2024-11-13	$21.65	$21.65	$21.46	$21.55	$21.55	17,912
2024-11-12	$21.94	$21.94	$21.56	$21.73	$21.73	43,261
2024-11-11	$22.16	$22.19	$21.87	$21.94	$21.94	17,808
2024-11-08	$21.92	$22.31	$21.87	$22.12	$22.12	23,281
2024-11-07	$21.75	$22.09	$21.53	$22.03	$22.03	13,989
2024-11-06	$21.35	$21.62	$21.22	$21.61	$21.61	30,796
2024-11-05	$21.61	$21.69	$21.58	$21.62	$21.62	7,846
2024-11-04	$21.66	$21.76	$21.51	$21.55	$21.55	53,493
2024-11-01	$21.72	$21.79	$21.41	$21.50	$21.50	18,693
2024-10-31	$21.57	$21.60	$21.44	$21.55	$21.55	30,811
2024-10-30	$21.23	$21.47	$21.23	$21.41	$21.41	22,279
2024-10-29	$21.27	$21.33	$21.18	$21.18	$21.18	25,185
2024-10-28	$21.40	$21.50	$21.25	$21.33	$21.33	50,973
2024-10-25	$21.63	$21.63	$21.40	$21.55	$21.55	31,083
2024-10-24	$21.95	$21.95	$21.63	$21.70	$21.70	41,496
2024-10-23	$21.70	$21.73	$21.52	$21.68	$21.68	32,349
2024-10-22	$21.46	$21.63	$21.46	$21.63	$21.63	11,805
2024-10-21	$21.24	$21.50	$21.24	$21.34	$21.34	22,188
2024-10-18	$21.58	$21.58	$21.24	$21.24	$21.24	18,102
2024-10-17	$21.36	$21.54	$21.20	$21.49	$21.49	24,392
2024-10-16	$21.72	$21.77	$21.36	$21.47	$21.47	23,451
2024-10-15	$21.75	$21.75	$21.51	$21.62	$21.62	21,646
2024-10-14	$21.94	$22.03	$21.75	$21.82	$21.82	42,911
2024-10-11	$22.18	$22.40	$22.01	$22.04	$22.04	26,692
2024-10-10	$22.29	$22.29	$22.22	$22.23	$22.23	22,390
2024-10-09	$22.20	$22.38	$22.19	$22.33	$22.33	16,114
2024-10-08	$22.50	$22.50	$22.23	$22.29	$22.29	147,467
2024-10-07	$22.63	$22.72	$22.54	$22.64	$22.64	20,888
2024-10-04	$22.98	$22.98	$22.64	$22.68	$22.68	20,781
2024-10-03	$22.79	$23.08	$22.77	$22.88	$22.88	27,433
2024-10-02	$22.90	$23.08	$22.89	$23.02	$23.02	24,754
2024-10-01	$22.82	$23.25	$22.78	$23.04	$23.04	15,373
2024-09-30	$23.11	$23.30	$23.00	$23.05	$23.05	24,031
2024-09-27	$22.79	$23.24	$22.75	$23.20	$23.20	24,651
2024-09-26	$23.16	$23.19	$22.67	$22.77	$22.77	44,635
2024-09-25	$22.63	$23.05	$22.63	$23.03	$23.03	46,568
2024-09-24	$23.00	$23.03	$22.70	$22.82	$22.82	64,350
2024-09-23	$22.48	$22.75	$22.48	$22.72	$22.72	78,063
2024-09-20	$22.11	$22.22	$22.00	$22.17	$22.17	89,774
2024-09-19	$22.33	$22.33	$22.16	$22.20	$22.20	45,258
2024-09-18	$22.24	$22.40	$22.14	$22.24	$22.24	16,286
2024-09-17	$22.09	$22.22	$22.01	$22.13	$22.13	34,670
2024-09-16	$22.09	$22.19	$22.01	$22.04	$22.04	52,879
2024-09-13	$22.29	$22.31	$22.02	$22.12	$22.12	113,705
2024-09-12	$22.00	$22.23	$21.90	$22.20	$22.20	20,780
2024-09-11	$21.99	$22.05	$21.90	$21.94	$21.94	6,491
2024-09-10	$21.99	$22.16	$21.82	$21.89	$21.89	23,669
2024-09-09	$22.09	$22.30	$22.09	$22.29	$22.29	14,829
2024-09-06	$22.49	$22.50	$21.95	$22.03	$22.03	45,540
2024-09-05	$22.25	$22.45	$22.19	$22.45	$22.45	26,594
2024-09-04	$22.32	$22.38	$22.10	$22.33	$22.33	45,986
2024-09-03	$22.00	$22.40	$21.94	$22.17	$22.17	76,253
2024-08-30	$22.03	$22.03	$21.71	$21.86	$21.86	51,745
2024-08-29	$21.61	$21.76	$21.60	$21.74	$21.74	33,652
2024-08-28	$21.63	$21.63	$21.35	$21.45	$21.45	39,776
2024-08-27	$21.64	$21.73	$21.55	$21.65	$21.65	42,495
2024-08-26	$21.23	$21.56	$21.23	$21.53	$21.53	24,764
2024-08-23	$21.17	$21.39	$21.17	$21.35	$21.35	38,000
2024-08-22	$21.44	$21.44	$21.10	$21.11	$21.11	48,717
2024-08-21	$21.58	$21.62	$21.45	$21.60	$21.60	21,450
2024-08-20	$21.46	$21.59	$21.40	$21.49	$21.49	9,532
2024-08-19	$21.10	$21.49	$21.10	$21.47	$21.47	62,698
2024-08-16	$21.13	$21.21	$21.02	$21.07	$21.07	36,395
2024-08-15	$21.30	$21.48	$21.24	$21.25	$21.25	39,114
2024-08-14	$21.21	$21.38	$21.20	$21.25	$21.25	46,593
2024-08-13	$21.40	$21.40	$21.12	$21.15	$21.15	32,837
2024-08-12	$21.87	$21.87	$21.45	$21.67	$21.67	56,375
2024-08-09	$22.09	$22.09	$21.87	$21.92	$21.92	16,816
2024-08-08	$22.26	$22.26	$21.95	$22.01	$22.01	45,964
2024-08-07	$22.24	$22.36	$22.18	$22.26	$22.26	32,181
2024-08-06	$22.54	$22.62	$22.31	$22.33	$22.33	42,442
2024-08-05	$22.22	$22.70	$22.22	$22.70	$22.70	30,698
2024-08-02	$22.27	$22.47	$22.27	$22.45	$22.45	18,975
2024-08-01	$22.28	$22.29	$22.08	$22.12	$22.12	17,926
2024-07-31	$22.29	$22.35	$22.18	$22.31	$22.31	9,027
2024-07-30	$22.30	$22.33	$22.17	$22.17	$22.17	17,995
2024-07-29	$22.40	$22.63	$22.11	$22.55	$22.55	35,931
2024-07-26	$23.30	$23.30	$22.61	$22.62	$22.62	91,071
2024-07-25	$23.08	$23.38	$23.07	$23.30	$23.30	51,398
2024-07-24	$23.22	$23.25	$22.90	$22.93	$22.93	33,115
2024-07-23	$23.18	$23.38	$23.11	$23.22	$23.22	130,913
2024-07-22	$22.67	$23.14	$22.67	$23.11	$23.11	44,240
2024-07-19	$22.65	$22.67	$22.40	$22.40	$22.40	72,510
2024-07-18	$22.48	$22.68	$22.37	$22.55	$22.55	42,422
2024-07-17	$22.67	$22.69	$22.50	$22.59	$22.59	9,598
2024-07-16	$22.54	$22.78	$22.47	$22.67	$22.67	36,392
2024-07-15	$22.66	$22.70	$22.46	$22.48	$22.48	47,674
2024-07-12	$23.05	$23.20	$22.92	$22.99	$22.99	33,383
2024-07-11	$23.12	$23.19	$22.97	$23.12	$23.12	13,225
2024-07-10	$23.27	$23.78	$23.00	$23.00	$23.00	30,757
2024-07-09	$23.60	$23.68	$23.25	$23.27	$23.27	60,656
2024-07-08	$24.02	$24.02	$23.58	$23.66	$23.66	96,917
2024-07-05	$24.15	$24.30	$23.98	$24.30	$24.30	120,167
2024-07-03	$24.03	$24.17	$23.99	$24.15	$24.15	18,285
2024-07-02	$23.98	$24.10	$23.80	$23.90	$23.90	18,393
2024-07-01	$23.72	$23.91	$23.55	$23.90	$23.90	22,269
2024-06-28	$23.70	$23.91	$23.59	$23.65	$23.65	38,320
2024-06-27	$23.67	$23.72	$23.57	$23.62	$23.62	26,606
2024-06-26	$23.70	$23.82	$23.63	$23.65	$23.65	28,110
2024-06-25	$24.01	$24.01	$23.70	$23.70	$23.70	12,412
2024-06-24	$23.86	$24.15	$23.76	$24.08	$24.08	20,221
2024-06-21	$23.98	$24.04	$23.83	$23.97	$23.97	9,939
2024-06-20	$24.03	$24.12	$23.86	$23.96	$23.96	35,179
2024-06-18	$24.22	$24.26	$24.15	$24.15	$24.15	23,900
2024-06-17	$24.29	$24.31	$24.09	$24.11	$24.11	31,936
2024-06-14	$24.58	$24.61	$24.43	$24.46	$24.46	51,611
2024-06-13	$24.50	$24.71	$24.50	$24.63	$24.63	100,152
2024-06-12	$24.60	$24.61	$24.35	$24.52	$24.52	21,890
2024-06-11	$24.69	$24.70	$24.50	$24.53	$24.53	55,851
2024-06-10	$24.75	$24.76	$24.62	$24.70	$24.70	54,598
2024-06-07	$24.66	$25.02	$24.53	$24.67	$24.67	47,054
2024-06-06	$24.64	$24.95	$24.64	$24.92	$24.92	94,469
2024-06-05	$24.66	$24.72	$24.50	$24.50	$24.50	26,345
2024-06-04	$24.79	$24.84	$24.62	$24.62	$24.62	38,121
2024-06-03	$25.14	$25.14	$24.72	$24.84	$24.84	50,126
2024-05-31	$25.45	$25.54	$25.16	$25.27	$25.27	24,481
2024-05-30	$25.46	$25.55	$25.27	$25.29	$25.29	61,118
2024-05-29	$25.53	$25.68	$25.40	$25.43	$25.43	56,699
2024-05-28	$25.85	$25.85	$25.62	$25.68	$25.68	42,612
2024-05-24	$25.74	$25.87	$25.74	$25.86	$25.86	21,428
2024-05-23	$25.97	$26.00	$25.72	$25.74	$25.74	53,589
2024-05-22	$25.67	$25.92	$25.67	$25.92	$25.92	51,681
2024-05-21	$25.69	$25.81	$25.62	$25.72	$25.72	78,100
2024-05-20	$25.54	$25.88	$25.54	$25.77	$25.77	60,388
2024-05-17	$25.54	$25.80	$25.52	$25.52	$25.52	66,890
2024-05-16	$25.59	$25.59	$25.43	$25.45	$25.45	31,831
2024-05-15	$25.88	$25.90	$25.49	$25.53	$25.53	34,143
2024-05-14	$25.87	$25.87	$25.55	$25.65	$25.65	50,234
2024-05-13	$25.71	$25.88	$25.69	$25.81	$25.81	35,825
2024-05-10	$25.59	$25.71	$25.41	$25.68	$25.68	24,091
2024-05-09	$25.66	$25.80	$25.47	$25.53	$25.53	29,044
2024-05-08	$25.94	$26.00	$25.73	$25.78	$25.78	57,109
2024-05-07	$25.98	$26.19	$25.96	$26.11	$26.11	46,542
2024-05-06	$25.52	$26.03	$25.52	$26.01	$26.01	97,841
2024-05-03	$25.42	$25.56	$25.32	$25.55	$25.55	53,113
2024-05-02	$24.80	$25.30	$24.80	$25.30	$25.30	45,159
2024-05-01	$24.57	$24.81	$24.57	$24.79	$24.79	97,974
2024-04-30	$24.89	$24.93	$24.58	$24.65	$24.65	32,327
2024-04-29	$25.00	$25.16	$24.91	$25.03	$25.03	36,102
2024-04-26	$24.87	$24.97	$24.87	$24.96	$24.96	16,984
2024-04-25	$24.76	$25.00	$24.69	$24.97	$24.97	94,135
2024-04-24	$24.90	$25.04	$24.89	$24.91	$24.91	27,456
2024-04-23	$24.79	$24.97	$24.79	$24.94	$24.94	30,319
2024-04-22	$24.55	$24.97	$24.55	$24.90	$24.90	61,924
2024-04-19	$24.33	$24.67	$24.33	$24.62	$24.62	15,106
2024-04-18	$24.57	$24.57	$24.33	$24.33	$24.33	63,901
2024-04-17	$24.51	$24.69	$24.51	$24.56	$24.56	39,995
2024-04-16	$24.65	$24.69	$24.50	$24.52	$24.52	21,182
2024-04-15	$24.77	$24.87	$24.65	$24.77	$24.77	24,792
2024-04-12	$24.80	$25.05	$24.78	$24.91	$24.91	113,445
2024-04-11	$24.86	$24.86	$24.51	$24.76	$24.76	35,787
2024-04-10	$24.89	$24.90	$24.76	$24.82	$24.82	16,955
2024-04-09	$25.00	$25.15	$24.96	$25.00	$25.00	24,022
2024-04-08	$25.26	$25.28	$25.06	$25.12	$25.12	53,526
2024-04-05	$25.17	$25.26	$25.09	$25.16	$25.16	30,864
2024-04-04	$25.07	$25.15	$24.98	$25.11	$25.11	135,181
2024-04-03	$24.93	$25.23	$24.92	$25.19	$25.19	23,723
2024-04-02	$25.14	$25.32	$24.93	$24.95	$24.95	30,977
2024-04-01	$25.22	$25.26	$25.01	$25.06	$25.06	25,686
2024-03-28	$24.97	$25.26	$24.73	$25.21	$25.21	90,027
2024-03-27	$25.17	$25.21	$25.00	$25.03	$25.03	19,848
2024-03-26	$25.38	$25.39	$25.17	$25.17	$25.17	44,979
2024-03-25	$25.13	$25.44	$25.13	$25.37	$25.37	30,577
2024-03-22	$25.24	$25.28	$25.12	$25.17	$25.17	36,305
2024-03-21	$25.64	$25.64	$25.37	$25.56	$25.56	35,830
2024-03-20	$25.05	$25.54	$25.05	$25.54	$25.54	49,535
2024-03-19	$24.92	$25.13	$24.92	$25.10	$25.10	27,587
2024-03-18	$25.17	$25.29	$25.05	$25.10	$25.10	62,348
2024-03-15	$25.07	$25.34	$25.00	$25.26	$25.26	28,700
2024-03-14	$25.18	$25.55	$25.12	$25.27	$25.27	67,610
2024-03-13	$25.16	$25.27	$24.95	$25.27	$25.27	44,695
2024-03-12	$24.99	$25.24	$24.85	$25.21	$25.21	85,932
2024-03-11	$24.92	$25.00	$24.82	$24.92	$24.92	67,894
2024-03-08	$24.54	$24.98	$24.34	$24.97	$24.97	150,041
2024-03-07	$24.35	$24.57	$24.35	$24.57	$24.57	39,428
2024-03-06	$24.28	$24.28	$24.06	$24.26	$24.26	43,140
2024-03-05	$24.34	$24.36	$24.17	$24.27	$24.27	46,607
2024-03-04	$24.47	$24.51	$24.26	$24.34	$24.34	112,339
2024-03-01	$24.09	$24.22	$23.99	$24.21	$24.21	33,052
2024-02-29	$23.99	$24.19	$23.79	$23.97	$23.97	14,413
2024-02-28	$23.97	$24.19	$23.92	$24.16	$24.16	10,148
2024-02-27	$24.22	$24.39	$23.99	$24.05	$24.05	49,195
2024-02-26	$23.95	$24.10	$23.85	$24.04	$24.04	43,328
2024-02-23	$24.14	$24.14	$23.94	$24.05	$24.05	28,622
2024-02-22	$24.43	$24.47	$24.13	$24.22	$24.22	38,349
2024-02-21	$24.58	$24.58	$24.36	$24.41	$24.41	16,501
2024-02-20	$24.77	$24.90	$24.65	$24.78	$24.78	17,988
2024-02-16	$24.57	$24.65	$24.52	$24.65	$24.65	16,522
2024-02-15	$24.54	$24.65	$24.36	$24.47	$24.47	31,643
2024-02-14	$24.98	$24.98	$24.53	$24.61	$24.61	29,255
2024-02-13	$25.07	$25.07	$24.86	$24.96	$24.96	24,914
2024-02-12	$25.03	$25.12	$25.00	$25.06	$25.06	15,897
2024-02-09	$25.10	$25.11	$24.85	$24.87	$24.87	14,618
2024-02-08	$25.08	$25.29	$24.84	$25.17	$25.17	21,674
2024-02-07	$25.11	$25.12	$24.88	$25.01	$25.01	15,232
2024-02-06	$25.25	$25.32	$25.17	$25.28	$25.28	11,075
2024-02-05	$25.05	$25.19	$24.82	$25.16	$25.16	39,717
2024-02-02	$25.29	$25.30	$25.00	$25.06	$25.06	33,278
2024-02-01	$25.57	$25.57	$25.31	$25.39	$25.39	17,223
2024-01-31	$25.57	$25.73	$25.47	$25.73	$25.73	29,989
2024-01-30	$25.40	$25.72	$25.24	$25.69	$25.69	22,229
2024-01-29	$25.22	$25.38	$25.07	$25.24	$25.24	13,617
2024-01-26	$25.39	$25.51	$25.15	$25.37	$25.37	13,918
2024-01-25	$26.13	$26.13	$25.52	$25.62	$25.62	28,112
2024-01-24	$26.06	$26.07	$25.86	$25.97	$25.97	10,802
2024-01-23	$25.50	$25.99	$25.50	$25.99	$25.99	14,807
2024-01-22	$25.15	$25.73	$25.15	$25.71	$25.71	21,288
2024-01-19	$25.75	$25.82	$25.46	$25.55	$25.55	14,092
2024-01-18	$25.40	$25.55	$25.35	$25.54	$25.54	9,699
2024-01-17	$25.50	$25.66	$25.34	$25.39	$25.39	22,861
2024-01-16	$25.90	$25.99	$25.66	$25.83	$25.83	74,434
2024-01-12	$26.27	$26.27	$25.38	$25.85	$25.85	37,983
2024-01-11	$25.85	$26.04	$25.85	$26.00	$26.00	13,531
2024-01-10	$25.85	$26.06	$25.85	$25.93	$25.93	13,779
2024-01-09	$25.90	$26.11	$25.85	$26.11	$26.11	9,995
2024-01-08	$25.97	$26.05	$25.81	$26.05	$26.05	21,102
2024-01-05	$26.13	$26.40	$26.13	$26.18	$26.18	14,826
2024-01-04	$26.39	$26.53	$26.24	$26.47	$26.47	29,859
2024-01-03	$26.46	$26.67	$26.44	$26.64	$26.64	18,937
2024-01-02	$27.02	$27.02	$26.37	$26.55	$26.55	17,510
2023-12-29	$27.22	$27.22	$26.95	$27.01	$27.01	21,311
2023-12-28	$27.48	$27.57	$27.24	$27.28	$27.28	14,576
2023-12-27	$27.32	$27.45	$27.30	$27.42	$27.42	6,450
2023-12-26	$27.33	$27.48	$27.12	$27.48	$27.48	18,529
2023-12-22	$27.19	$27.28	$27.15	$27.15	$27.15	5,758
2023-12-21	$27.39	$27.40	$27.08	$27.15	$27.15	12,049
2023-12-20	$27.55	$27.55	$27.34	$27.34	$27.34	8,917
2023-12-19	$27.63	$27.99	$27.48	$27.53	$27.53	12,375
2023-12-18	$27.77	$27.93	$27.60	$27.93	$27.93	15,350
2023-12-15	$27.49	$27.90	$27.49	$27.72	$27.72	5,803
2023-12-14	$27.71	$27.85	$27.66	$27.84	$27.84	11,814
2023-12-13	$27.72	$27.72	$27.53	$27.71	$27.71	34,104
2023-12-12	$27.99	$28.06	$27.79	$27.92	$27.92	40,572
2023-12-11	$27.73	$28.16	$27.73	$28.16	$28.16	21,354
2023-12-08	$27.82	$27.98	$27.43	$27.63	$27.63	46,531
2023-12-07	$27.46	$27.75	$27.44	$27.72	$27.72	4,397
2023-12-06	$27.56	$27.56	$27.36	$27.44	$27.44	19,167
2023-12-05	$27.71	$27.73	$27.36	$27.63	$27.63	22,899
2023-12-04	$27.84	$27.99	$27.54	$27.65	$27.65	35,309
2023-12-01	$28.00	$28.13	$27.86	$27.98	$27.98	16,338
2023-11-30	$28.19	$28.28	$28.19	$28.25	$28.25	6,429
2023-11-29	$28.28	$28.32	$28.14	$28.30	$28.30	6,974
2023-11-28	$28.01	$28.34	$28.01	$28.32	$28.32	11,829
2023-11-27	$28.04	$28.04	$27.83	$28.00	$28.00	13,902
2023-11-24	$28.43	$28.43	$27.93	$27.93	$27.93	7,772
2023-11-22	$28.63	$28.66	$28.42	$28.50	$28.50	21,031
2023-11-21	$28.81	$28.95	$28.55	$28.76	$28.76	16,675
2023-11-20	$28.34	$28.58	$28.15	$28.57	$28.57	20,131
2023-11-17	$28.18	$28.19	$28.02	$28.12	$28.12	50,801
2023-11-16	$28.59	$28.64	$28.24	$28.34	$28.34	18,575
2023-11-15	$28.81	$28.89	$28.75	$28.85	$28.85	18,055
2023-11-14	$28.59	$28.91	$28.52	$28.91	$28.91	18,880
2023-11-13	$28.15	$28.82	$28.15	$28.82	$28.82	30,968
2023-11-10	$28.11	$28.11	$27.92	$28.07	$28.07	21,616
2023-11-09	$28.33	$28.48	$27.85	$28.07	$28.07	42,987
2023-11-08	$28.60	$28.64	$28.32	$28.37	$28.37	11,302
2023-11-07	$28.40	$28.66	$28.21	$28.37	$28.37	37,696
2023-11-06	$28.49	$28.53	$28.35	$28.46	$28.46	27,139
2023-11-03	$28.05	$28.29	$27.99	$28.27	$28.27	31,929
2023-11-02	$27.70	$27.84	$27.66	$27.78	$27.78	33,659
2023-11-01	$27.46	$27.56	$27.46	$27.49	$27.49	5,376
2023-10-31	$27.31	$27.55	$27.31	$27.44	$27.44	2,707
2023-10-30	$27.56	$27.59	$27.34	$27.38	$27.38	6,927
2023-10-27	$27.46	$27.66	$27.46	$27.56	$27.56	7,311
2023-10-26	$27.49	$27.49	$27.15	$27.19	$27.19	8,073
2023-10-25	$27.43	$27.44	$27.12	$27.30	$27.30	12,923
2023-10-24	$27.38	$27.42	$27.25	$27.40	$27.40	22,784
2023-10-23	$27.31	$27.51	$27.25	$27.26	$27.26	34,612
2023-10-20	$27.59	$27.68	$27.46	$27.46	$27.46	22,384
2023-10-19	$27.60	$27.76	$27.47	$27.73	$27.73	14,569
2023-10-18	$27.61	$27.69	$27.33	$27.68	$27.68	18,766
2023-10-17	$27.29	$27.48	$27.29	$27.47	$27.47	16,170
2023-10-16	$27.13	$27.27	$27.11	$27.27	$27.27	12,371
2023-10-13	$27.44	$27.44	$26.98	$27.14	$27.14	6,441
2023-10-12	$26.78	$27.46	$26.70	$27.30	$27.30	38,232
2023-10-11	$26.87	$26.88	$26.59	$26.64	$26.64	17,781
2023-10-10	$26.85	$26.99	$26.85	$26.97	$26.97	6,743
2023-10-09	$26.99	$26.99	$26.80	$26.82	$26.82	2,802
2023-10-06	$27.19	$27.19	$26.89	$26.91	$26.91	9,920
2023-10-05	$27.06	$27.19	$26.89	$27.19	$27.19	25,085
2023-10-04	$27.05	$27.12	$26.98	$27.07	$27.07	18,474
2023-10-03	$27.11	$27.14	$26.91	$27.11	$27.11	21,059
2023-10-02	$27.03	$27.22	$26.82	$27.18	$27.18	12,691
2023-09-29	$27.42	$27.54	$27.06	$27.07	$27.07	81,458
2023-09-28	$27.39	$27.53	$27.37	$27.53	$27.53	14,475
2023-09-27	$27.54	$27.77	$27.51	$27.51	$27.51	14,280
2023-09-26	$27.45	$27.50	$27.24	$27.44	$27.44	7,314
2023-09-25	$27.24	$27.41	$27.10	$27.37	$27.37	13,413
2023-09-22	$27.25	$27.35	$27.20	$27.26	$27.26	9,683
2023-09-21	$27.40	$27.47	$27.20	$27.23	$27.23	52,166
2023-09-20	$27.79	$27.79	$27.51	$27.66	$27.66	12,788
2023-09-19	$27.46	$27.64	$27.46	$27.59	$27.59	15,650
2023-09-18	$27.93	$27.93	$27.55	$27.59	$27.59	113,371
2023-09-15	$28.28	$28.30	$27.98	$28.03	$28.03	13,796
2023-09-14	$28.19	$28.50	$28.17	$28.49	$28.49	17,518
2023-09-13	$28.11	$28.27	$27.96	$28.25	$28.25	13,039
2023-09-12	$28.40	$28.42	$28.00	$28.16	$28.16	24,290
2023-09-11	$28.49	$28.61	$28.49	$28.60	$28.60	11,855
2023-09-08	$28.30	$28.48	$28.24	$28.48	$28.48	8,976
2023-09-07	$28.51	$28.51	$28.31	$28.36	$28.36	11,867
2023-09-06	$28.66	$28.79	$28.55	$28.57	$28.57	11,425
2023-09-05	$28.36	$28.56	$28.30	$28.49	$28.49	15,025
2023-09-01	$28.77	$28.77	$28.42	$28.52	$28.52	82,375
2023-08-31	$28.72	$28.78	$28.40	$28.41	$28.41	31,822
2023-08-30	$29.13	$29.13	$28.75	$28.82	$28.82	17,858
2023-08-29	$29.01	$29.10	$28.90	$28.94	$28.94	9,164
2023-08-28	$29.07	$29.15	$28.92	$29.14	$29.14	54,266
2023-08-25	$28.75	$28.88	$28.57	$28.57	$28.57	27,500
2023-08-24	$28.44	$28.61	$28.37	$28.61	$28.61	14,732
2023-08-23	$28.05	$28.40	$27.74	$28.40	$28.40	12,825
2023-08-22	$28.39	$28.42	$27.95	$28.00	$28.00	14,856
2023-08-21	$28.70	$28.74	$28.32	$28.42	$28.42	24,252
2023-08-18	$28.13	$28.31	$28.09	$28.31	$28.31	23,559
2023-08-17	$27.76	$28.00	$27.63	$27.89	$27.89	9,606
2023-08-16	$27.42	$27.77	$27.42	$27.62	$27.62	20,332
2023-08-15	$27.52	$27.64	$27.24	$27.24	$27.24	19,818
2023-08-14	$27.28	$27.67	$27.28	$27.57	$27.57	15,730
2023-08-11	$27.55	$27.84	$27.24	$27.34	$27.34	22,421
2023-08-10	$27.40	$27.63	$27.40	$27.55	$27.55	25,506
2023-08-09	$27.50	$27.50	$27.32	$27.40	$27.40	7,255
2023-08-08	$27.00	$27.38	$27.00	$27.27	$27.27	108,775
2023-08-07	$27.14	$27.28	$26.93	$27.20	$27.20	27,613
2023-08-04	$28.00	$28.00	$27.68	$27.88	$27.88	45,729
2023-08-03	$27.51	$27.70	$27.40	$27.53	$27.53	8,891
2023-08-02	$27.53	$27.57	$27.30	$27.40	$27.40	33,509
2023-08-01	$27.62	$27.86	$27.55	$27.86	$27.86	20,713
2023-07-31	$28.18	$28.18	$27.45	$27.65	$27.65	24,657
2023-07-28	$28.53	$28.74	$28.41	$28.51	$28.51	14,100
2023-07-27	$29.22	$29.36	$28.72	$28.80	$28.80	20,164
2023-07-26	$29.09	$29.27	$28.96	$29.22	$29.22	14,269
2023-07-25	$29.11	$29.20	$28.95	$29.19	$29.19	10,851
2023-07-24	$29.04	$29.43	$28.91	$29.31	$29.31	48,875
2023-07-21	$28.67	$28.91	$28.67	$28.79	$28.79	18,296
2023-07-20	$29.05	$29.05	$28.77	$28.86	$28.86	15,627
2023-07-19	$29.10	$29.20	$28.75	$28.89	$28.89	35,387
2023-07-18	$28.53	$28.78	$28.51	$28.60	$28.60	21,085
2023-07-17	$28.40	$28.48	$28.22	$28.30	$28.30	19,486
2023-07-14	$28.21	$28.28	$28.00	$28.25	$28.25	14,560
2023-07-13	$27.59	$28.13	$27.59	$28.12	$28.12	14,286
2023-07-12	$28.14	$28.23	$27.26	$27.29	$27.29	41,519
2023-07-11	$27.86	$27.95	$27.78	$27.94	$27.94	12,354
2023-07-10	$27.45	$27.80	$27.45	$27.59	$27.59	14,131
2023-07-07	$27.54	$27.54	$27.19	$27.19	$27.19	12,965
2023-07-06	$27.84	$27.84	$27.48	$27.68	$27.68	10,039
2023-07-05	$27.94	$28.17	$27.70	$27.75	$27.75	35,981
2023-07-03	$28.08	$28.10	$27.74	$27.92	$27.92	25,954
2023-06-30	$26.68	$27.71	$26.58	$27.32	$27.32	52,045
2023-06-29	$26.25	$26.45	$26.25	$26.27	$26.27	35,528
2023-06-28	$26.50	$26.50	$26.19	$26.30	$26.30	15,907
2023-06-27	$26.81	$27.04	$26.66	$26.91	$26.91	38,482
2023-06-26	$27.05	$27.58	$27.05	$27.43	$27.43	36,867
2023-06-23	$27.05	$27.20	$26.62	$27.06	$27.06	25,767
2023-06-22	$27.49	$27.69	$27.29	$27.68	$27.68	132,482
2023-06-21	$27.78	$28.19	$27.75	$28.19	$28.19	41,904
2023-06-20	$27.60	$27.70	$27.31	$27.64	$27.64	39,001
2023-06-16	$27.18	$27.58	$27.18	$27.57	$27.57	47,799
2023-06-15	$26.26	$26.79	$26.26	$26.77	$26.77	41,428
2023-06-14	$25.70	$25.92	$25.62	$25.87	$25.87	8,681
2023-06-13	$25.55	$25.99	$25.51	$25.84	$25.84	38,835
2023-06-12	$25.18	$25.38	$25.15	$25.27	$25.27	12,225
2023-06-09	$24.85	$25.18	$24.85	$25.11	$25.11	14,320
2023-06-08	$24.50	$24.83	$24.50	$24.81	$24.81	9,802
2023-06-07	$24.61	$24.72	$24.53	$24.53	$24.53	8,032
2023-06-06	$24.68	$24.82	$24.60	$24.69	$24.69	10,387
2023-06-05	$24.74	$24.84	$24.61	$24.64	$24.64	17,262
2023-06-02	$24.52	$24.80	$24.52	$24.73	$24.73	122,219
2023-06-01	$24.42	$24.57	$24.39	$24.43	$24.43	20,276
2023-05-31	$23.87	$24.11	$23.83	$24.06	$24.06	13,525
2023-05-30	$24.66	$24.66	$24.21	$24.28	$24.28	26,479
2023-05-26	$24.83	$24.99	$24.81	$24.92	$24.92	5,408
2023-05-25	$24.70	$24.82	$24.51	$24.65	$24.65	24,064
2023-05-24	$24.89	$25.05	$24.73	$24.83	$24.83	9,186
2023-05-23	$25.12	$25.12	$24.80	$24.91	$24.91	21,651
2023-05-22	$24.81	$25.17	$24.81	$25.04	$25.04	15,157
2023-05-19	$25.13	$25.16	$24.60	$24.65	$24.65	20,972
2023-05-18	$24.76	$24.99	$24.70	$24.86	$24.86	22,559
2023-05-17	$25.01	$25.33	$24.81	$24.85	$24.85	27,315
2023-05-16	$25.73	$25.73	$25.22	$25.27	$25.27	24,397
2023-05-15	$25.66	$25.90	$25.66	$25.73	$25.73	5,899
2023-05-12	$26.09	$26.12	$25.66	$25.68	$25.68	31,787
2023-05-11	$25.98	$26.21	$25.84	$26.20	$26.20	13,438
2023-05-10	$26.20	$26.31	$26.14	$26.17	$26.17	15,343
2023-05-09	$26.50	$26.50	$26.11	$26.25	$26.25	11,666
2023-05-08	$26.51	$26.77	$26.51	$26.52	$26.52	6,930
2023-05-05	$26.38	$26.69	$26.38	$26.63	$26.63	38,099
2023-05-04	$26.43	$26.43	$26.30	$26.39	$26.39	11,139
2023-05-03	$26.21	$26.51	$26.20	$26.51	$26.51	11,854
2023-05-02	$26.81	$26.81	$26.29	$26.41	$26.41	20,044
2023-05-01	$26.11	$26.59	$26.11	$26.59	$26.59	8,759
2023-04-28	$26.14	$26.35	$26.05	$26.32	$26.32	9,973
2023-04-27	$26.05	$26.21	$26.05	$26.15	$26.15	7,410
2023-04-26	$26.24	$26.34	$26.21	$26.29	$26.29	21,379
2023-04-25	$26.37	$26.37	$26.11	$26.28	$26.28	34,781
2023-04-24	$26.35	$26.82	$26.35	$26.50	$26.50	18,815
2023-04-21	$26.82	$26.91	$26.53	$26.71	$26.71	9,341
2023-04-20	$26.88	$27.00	$26.85	$27.00	$27.00	14,587
2023-04-19	$27.18	$27.26	$27.13	$27.18	$27.18	5,309
2023-04-18	$27.31	$27.37	$27.25	$27.37	$27.37	10,153
2023-04-17	$26.98	$27.21	$26.98	$27.21	$27.21	17,338
2023-04-14	$27.00	$27.02	$26.88	$26.98	$26.98	6,555
2023-04-13	$27.19	$27.27	$27.06	$27.18	$27.18	8,695
2023-04-12	$27.12	$27.13	$27.02	$27.10	$27.10	3,467
2023-04-11	$27.25	$27.34	$27.08	$27.15	$27.15	21,260
2023-04-10	$27.03	$27.12	$26.97	$27.08	$27.08	11,151
2023-04-06	$26.95	$27.10	$26.95	$27.03	$27.03	14,487
2023-04-05	$27.15	$27.38	$27.15	$27.25	$27.25	13,017
2023-04-04	$27.30	$27.35	$27.16	$27.32	$27.32	16,152
2023-04-03	$27.36	$27.54	$27.34	$27.44	$27.44	17,988
2023-03-31	$26.87	$27.37	$26.87	$27.14	$27.14	16,213
2023-03-30	$26.95	$26.95	$26.81	$26.89	$26.89	17,214
2023-03-29	$26.73	$26.89	$26.73	$26.84	$26.84	6,173
2023-03-28	$26.67	$26.91	$26.62	$26.89	$26.89	29,805
2023-03-27	$26.36	$26.57	$26.27	$26.51	$26.51	14,516
2023-03-24	$25.96	$26.35	$25.96	$26.29	$26.29	17,559
2023-03-23	$26.40	$26.64	$25.92	$25.96	$25.96	26,105
2023-03-22	$26.67	$26.67	$26.32	$26.33	$26.33	21,112
2023-03-21	$27.43	$27.43	$26.80	$26.81	$26.81	19,168
2023-03-20	$27.02	$27.14	$26.80	$27.09	$27.09	21,902
2023-03-17	$27.34	$27.34	$27.07	$27.07	$27.07	23,879
2023-03-16	$27.31	$27.39	$27.15	$27.34	$27.34	22,040
2023-03-15	$27.41	$27.51	$27.33	$27.35	$27.35	42,734
2023-03-14	$27.58	$27.63	$27.50	$27.62	$27.62	24,450
2023-03-13	$27.80	$27.92	$27.59	$27.64	$27.64	48,996
2023-03-10	$27.83	$27.92	$27.76	$27.86	$27.86	97,439
2023-03-09	$28.22	$28.26	$27.90	$28.02	$28.02	13,244
2023-03-08	$28.02	$28.35	$28.02	$28.10	$28.10	15,352
2023-03-07	$28.32	$28.32	$28.07	$28.11	$28.11	13,777
2023-03-06	$27.95	$28.46	$27.95	$28.32	$28.32	10,517
2023-03-03	$28.00	$28.20	$28.00	$28.18	$28.18	11,492
2023-03-02	$27.50	$28.07	$27.50	$27.96	$27.96	24,130
2023-03-01	$27.56	$27.81	$27.56	$27.70	$27.70	114,477
2023-02-28	$27.87	$27.87	$27.44	$27.50	$27.50	143,104
2023-02-27	$28.26	$28.26	$27.99	$28.03	$28.03	21,054
2023-02-24	$28.31	$28.31	$28.10	$28.12	$28.12	44,756
2023-02-23	$28.44	$28.55	$28.34	$28.35	$28.35	18,976
2023-02-22	$28.75	$28.75	$28.48	$28.57	$28.57	25,060
2023-02-21	$28.31	$28.69	$28.31	$28.69	$28.69	67,801
2023-02-17	$28.01	$28.34	$28.01	$28.30	$28.30	12,665
2023-02-16	$28.20	$28.27	$28.13	$28.22	$28.22	10,177
2023-02-15	$28.38	$28.38	$28.02	$28.10	$28.10	21,541
2023-02-14	$28.28	$28.45	$28.28	$28.35	$28.35	19,411
2023-02-13	$28.31	$28.56	$28.31	$28.40	$28.40	20,448
2023-02-10	$28.30	$28.37	$28.03	$28.31	$28.31	23,326
2023-02-09	$28.22	$28.22	$27.90	$27.96	$27.96	15,775
2023-02-08	$28.28	$28.28	$27.85	$28.01	$28.01	12,218
2023-02-07	$28.13	$28.13	$27.89	$28.01	$28.01	13,318
2023-02-06	$28.06	$28.10	$27.96	$28.06	$28.06	93,578
2023-02-03	$28.09	$28.26	$28.06	$28.20	$28.20	18,152
2023-02-02	$27.93	$28.27	$27.93	$28.19	$28.19	17,308
2023-02-01	$28.12	$28.13	$27.82	$28.04	$28.04	17,496
2023-01-31	$28.00	$28.22	$28.00	$28.19	$28.19	20,384
2023-01-30	$28.00	$28.21	$28.00	$28.13	$28.13	16,051
2023-01-27	$27.80	$27.89	$27.75	$27.83	$27.83	15,206
2023-01-26	$27.68	$27.91	$27.68	$27.90	$27.90	15,864
2023-01-25	$27.41	$27.65	$27.29	$27.62	$27.62	13,590
2023-01-24	$27.80	$27.80	$27.42	$27.44	$27.44	20,957
2023-01-23	$27.51	$27.51	$27.29	$27.46	$27.46	295,461
2023-01-20	$28.18	$28.18	$27.70	$27.70	$27.70	52,851
2023-01-19	$28.08	$28.09	$27.85	$27.93	$27.93	30,555
2023-01-18	$28.29	$28.46	$27.95	$28.16	$28.16	22,162
2023-01-17	$28.13	$28.50	$28.13	$28.50	$28.50	29,494
2023-01-13	$28.14	$28.42	$28.14	$28.42	$28.42	17,591
2023-01-12	$27.99	$28.45	$27.99	$28.33	$28.33	46,550
2023-01-11	$28.01	$28.10	$27.91	$27.91	$27.91	84,247
2023-01-10	$27.77	$28.12	$27.75	$27.83	$27.83	23,933
2023-01-09	$28.01	$28.08	$27.88	$27.96	$27.96	18,497
2023-01-06	$27.85	$28.06	$27.85	$27.96	$27.96	89,408
2023-01-05	$27.77	$27.80	$27.57	$27.66	$27.66	37,244
2023-01-04	$28.04	$28.09	$27.77	$27.83	$27.83	52,028
2023-01-03	$28.17	$28.54	$27.94	$28.03	$28.03	69,956
2022-12-30	$28.37	$28.73	$28.37	$28.50	$28.50	53,515
2022-12-29	$28.41	$28.50	$28.34	$28.41	$28.41	37,613
2022-12-28	$28.00	$28.44	$28.00	$28.44	$28.44	346,416
2022-12-27	$27.89	$28.40	$27.83	$27.90	$27.90	62,949
2022-12-23	$27.70	$27.90	$27.70	$27.84	$27.84	28,431
2022-12-22	$27.69	$27.73	$27.54	$27.62	$27.62	19,527
2022-12-21	$27.78	$27.85	$27.73	$27.81	$27.81	19,596
2022-12-20	$27.54	$27.86	$27.54	$27.67	$27.67	58,954
2022-12-19	$27.68	$27.68	$27.44	$27.47	$27.47	80,739
2022-12-16	$27.62	$27.83	$27.62	$27.69	$27.69	44,277
2022-12-15	$27.73	$27.80	$27.57	$27.60	$27.60	26,948
2022-12-14	$27.74	$27.88	$27.65	$27.80	$27.80	16,874
2022-12-13	$27.66	$27.92	$27.66	$27.80	$27.80	27,581
2022-12-12	$27.61	$27.62	$27.48	$27.49	$27.49	84,494
2022-12-09	$27.87	$27.96	$27.79	$27.92	$27.92	20,473
2022-12-08	$27.87	$28.00	$27.74	$27.94	$27.94	35,304
2022-12-07	$27.65	$27.84	$27.54	$27.83	$27.83	39,528
2022-12-06	$27.45	$27.75	$27.38	$27.52	$27.52	122,250
2022-12-05	$27.30	$27.42	$27.19	$27.26	$27.26	56,795
2022-12-02	$27.06	$27.32	$27.06	$27.25	$27.25	39,228
2022-12-01	$27.75	$27.75	$27.00	$27.05	$27.05	45,496
2022-11-30	$27.76	$27.88	$27.61	$27.75	$27.75	33,524
2022-11-29	$27.56	$27.72	$27.52	$27.58	$27.58	27,810
2022-11-28	$27.11	$27.58	$27.08	$27.55	$27.55	63,752
2022-11-25	$27.20	$27.34	$27.14	$27.21	$27.21	9,746
2022-11-23	$27.02	$27.24	$27.01	$27.18	$27.18	16,505
2022-11-22	$27.13	$27.24	$27.06	$27.18	$27.18	39,375
2022-11-21	$26.88	$27.18	$26.88	$27.17	$27.17	19,291
2022-11-18	$26.81	$27.06	$26.80	$27.01	$27.01	41,060
2022-11-17	$26.88	$27.01	$26.67	$26.84	$26.84	31,497
2022-11-16	$27.30	$27.30	$27.02	$27.05	$27.05	19,208
2022-11-15	$27.22	$27.63	$27.12	$27.57	$27.57	27,447
2022-11-14	$27.24	$27.31	$27.12	$27.27	$27.27	14,560
2022-11-11	$27.21	$27.51	$27.21	$27.39	$27.39	29,551
2022-11-10	$27.36	$27.36	$26.81	$26.81	$26.81	46,627
2022-11-09	$27.30	$27.46	$27.11	$27.34	$27.34	61,159
2022-11-08	$27.47	$27.49	$27.30	$27.36	$27.36	21,914
2022-11-07	$27.69	$27.70	$27.35	$27.44	$27.44	337,206
2022-11-04	$27.50	$27.66	$27.50	$27.65	$27.65	27,836
2022-11-03	$27.25	$27.29	$27.04	$27.24	$27.24	41,836
2022-11-02	$27.20	$27.53	$27.11	$27.53	$27.53	32,296
2022-11-01	$27.08	$27.40	$27.08	$27.36	$27.36	151,415
2022-10-31	$26.63	$26.92	$26.55	$26.92	$26.92	38,731
2022-10-28	$26.36	$26.57	$26.24	$26.50	$26.50	32,012
2022-10-27	$26.45	$26.58	$26.40	$26.45	$26.45	10,296
2022-10-26	$26.61	$26.70	$26.39	$26.46	$26.46	18,579
2022-10-25	$26.24	$26.50	$26.24	$26.45	$26.45	12,599
2022-10-24	$26.43	$26.43	$26.18	$26.20	$26.20	24,148
2022-10-21	$26.37	$26.67	$26.35	$26.61	$26.61	16,130
2022-10-20	$26.41	$26.61	$26.41	$26.58	$26.58	23,488
2022-10-19	$26.01	$26.29	$26.01	$26.24	$26.24	14,311
2022-10-18	$26.32	$26.44	$26.06	$26.19	$26.19	24,111
2022-10-17	$26.49	$26.57	$26.34	$26.34	$26.34	28,526
2022-10-14	$26.69	$26.81	$26.39	$26.46	$26.46	21,543
2022-10-13	$26.38	$26.74	$26.33	$26.67	$26.67	19,507
2022-10-12	$26.30	$26.98	$26.30	$26.61	$26.61	40,578
2022-10-11	$26.31	$26.56	$26.28	$26.39	$26.39	22,591
2022-10-10	$26.65	$26.75	$26.33	$26.33	$26.33	46,360
2022-10-07	$26.15	$26.36	$26.06	$26.29	$26.29	25,410
2022-10-06	$26.01	$26.22	$25.99	$26.17	$26.17	41,701
2022-10-05	$26.34	$26.37	$26.12	$26.35	$26.35	29,902
2022-10-04	$26.43	$26.66	$26.41	$26.48	$26.48	48,002
2022-10-03	$26.11	$26.33	$26.10	$26.23	$26.23	430,038
2022-09-30	$26.84	$27.07	$26.07	$26.11	$26.11	99,311
2022-09-29	$26.85	$26.97	$26.72	$26.82	$26.82	32,891
2022-09-28	$26.60	$26.74	$26.43	$26.71	$26.71	35,464
2022-09-27	$26.87	$27.00	$26.59	$26.59	$26.59	18,954
2022-09-26	$26.75	$27.02	$26.56	$26.63	$26.63	31,607
2022-09-23	$27.05	$27.05	$26.83	$26.88	$26.88	56,359
2022-09-22	$27.50	$27.62	$27.35	$27.39	$27.39	27,666
2022-09-21	$27.80	$27.80	$27.48	$27.53	$27.53	90,634
2022-09-20	$27.33	$27.83	$27.33	$27.75	$27.75	69,055
2022-09-19	$27.14	$27.51	$27.03	$27.50	$27.50	54,481
2022-09-16	$27.09	$27.25	$26.90	$27.13	$27.13	30,024
2022-09-15	$27.29	$27.54	$27.13	$27.25	$27.25	24,586
2022-09-14	$27.74	$27.87	$27.32	$27.36	$27.36	64,495
2022-09-13	$27.80	$27.95	$27.67	$27.74	$27.74	62,714
2022-09-12	$26.73	$27.83	$26.61	$27.80	$27.80	72,960
2022-09-09	$26.30	$26.66	$26.30	$26.66	$26.66	28,659
2022-09-08	$26.09	$26.23	$25.89	$26.17	$26.17	77,247
2022-09-07	$26.39	$26.91	$26.08	$26.12	$26.12	72,398
2022-09-06	$26.49	$26.49	$26.26	$26.37	$26.37	91,502
2022-09-02	$26.57	$26.75	$26.57	$26.70	$26.70	71,403
2022-09-01	$26.53	$26.72	$26.24	$26.33	$26.33	156,809
2022-08-31	$26.70	$26.99	$26.70	$26.75	$26.75	50,590
2022-08-30	$26.70	$26.98	$26.43	$26.94	$26.94	62,105
2022-08-29	$27.52	$27.52	$26.90	$27.09	$27.09	430,225
2022-08-26	$27.09	$27.53	$27.09	$27.52	$27.52	72,289
2022-08-25	$27.23	$27.29	$26.85	$26.90	$26.90	47,748
2022-08-24	$27.74	$28.00	$27.20	$27.39	$27.39	128,507
2022-08-23	$27.19	$27.71	$27.19	$27.51	$27.51	71,081
2022-08-22	$26.43	$27.08	$26.43	$27.04	$27.04	61,014
2022-08-19	$26.38	$26.52	$26.17	$26.46	$26.46	79,958
2022-08-18	$26.14	$26.55	$26.01	$26.47	$26.47	98,663
2022-08-17	$26.36	$26.36	$26.02	$26.21	$26.21	19,351
2022-08-16	$26.34	$26.40	$25.98	$26.07	$26.07	47,703
2022-08-15	$26.43	$26.70	$26.09	$26.60	$26.60	50,777
2022-08-12	$27.16	$27.44	$26.59	$27.16	$27.16	50,461
2022-08-11	$27.07	$27.23	$27.06	$27.19	$27.19	41,745
2022-08-10	$27.00	$27.20	$26.67	$26.67	$26.67	29,291
2022-08-09	$26.72	$26.89	$26.62	$26.75	$26.75	39,915
2022-08-08	$26.25	$26.51	$26.21	$26.31	$26.31	33,232
2022-08-05	$26.18	$26.50	$26.12	$26.30	$26.30	77,825
2022-08-04	$25.86	$26.63	$25.86	$26.57	$26.57	84,094
2022-08-03	$26.14	$26.14	$25.42	$25.71	$25.71	44,687
2022-08-02	$26.01	$26.27	$25.86	$25.91	$25.91	47,229
2022-08-01	$26.78	$26.85	$26.11	$26.32	$26.32	216,909
2022-07-29	$27.38	$27.66	$27.07	$27.38	$27.38	192,218
2022-07-28	$26.40	$26.95	$26.40	$26.91	$26.91	82,809
2022-07-27	$26.15	$26.37	$26.05	$26.36	$26.36	89,207
2022-07-26	$25.70	$25.90	$25.48	$25.78	$25.78	244,557
2022-07-25	$24.95	$25.27	$24.83	$25.25	$25.25	20,014
2022-07-22	$24.40	$24.96	$24.40	$24.66	$24.66	49,726
2022-07-21	$24.70	$24.71	$24.26	$24.41	$24.41	58,728
2022-07-20	$25.20	$25.20	$24.84	$24.99	$24.99	29,183
2022-07-19	$25.35	$25.56	$25.11	$25.46	$25.46	98,208
2022-07-18	$25.70	$25.97	$25.70	$25.80	$25.80	52,015
2022-07-15	$25.08	$25.21	$24.97	$25.15	$25.15	31,698
2022-07-14	$24.95	$25.46	$24.67	$25.09	$25.09	114,258
2022-07-13	$24.92	$25.40	$24.77	$25.16	$25.16	107,107
2022-07-12	$25.91	$25.91	$25.00	$25.02	$25.02	79,724
2022-07-11	$26.25	$26.44	$26.04	$26.09	$26.09	56,760
2022-07-08	$25.61	$26.04	$25.54	$26.04	$26.04	81,521
2022-07-07	$25.42	$25.57	$25.24	$25.36	$25.36	88,434
2022-07-06	$24.87	$24.98	$24.44	$24.76	$24.76	82,994
2022-07-05	$25.76	$25.76	$24.48	$24.72	$24.72	175,902
2022-07-01	$26.73	$26.73	$25.92	$26.03	$26.03	197,216
2022-06-30	$27.28	$27.90	$26.98	$27.06	$27.06	225,599
2022-06-29	$27.33	$27.51	$27.24	$27.42	$27.42	208,283
2022-06-28	$26.91	$27.33	$26.91	$27.25	$27.25	39,275
2022-06-27	$26.62	$26.81	$26.41	$26.72	$26.72	111,481
2022-06-24	$26.58	$26.77	$26.28	$26.55	$26.55	174,436
2022-06-23	$27.10	$27.12	$26.35	$26.35	$26.35	213,326
2022-06-22	$27.85	$27.87	$27.43	$27.53	$27.53	112,025
2022-06-21	$27.98	$28.35	$27.93	$28.11	$28.11	106,907
2022-06-17	$28.73	$28.76	$28.47	$28.47	$28.47	77,962
2022-06-16	$28.42	$28.68	$28.31	$28.65	$28.65	61,627
2022-06-15	$28.29	$28.43	$28.17	$28.30	$28.30	161,459
2022-06-14	$28.41	$28.54	$28.21	$28.24	$28.24	93,083
2022-06-13	$28.66	$28.66	$28.06	$28.31	$28.31	153,939
2022-06-10	$29.13	$29.13	$28.78	$28.99	$28.99	265,966
2022-06-09	$28.99	$29.29	$28.85	$29.24	$29.24	186,728
2022-06-08	$29.00	$29.09	$28.91	$29.09	$29.09	117,003
2022-06-07	$28.53	$28.78	$28.47	$28.65	$28.65	57,471
2022-06-06	$28.51	$28.54	$28.22	$28.52	$28.52	46,269
2022-06-03	$28.52	$28.52	$28.27	$28.38	$28.38	78,681
2022-06-02	$28.30	$28.65	$28.29	$28.53	$28.53	77,176
2022-06-01	$28.24	$28.50	$27.98	$28.20	$28.20	122,323
2022-05-31	$28.85	$28.99	$28.05	$28.13	$28.13	157,118
2022-05-27	$28.67	$28.84	$28.60	$28.68	$28.68	43,755
2022-05-26	$28.13	$28.80	$28.13	$28.68	$28.68	92,481
2022-05-25	$27.96	$28.27	$27.90	$28.16	$28.16	69,873
2022-05-24	$28.31	$28.34	$28.09	$28.21	$28.21	32,754
2022-05-23	$28.57	$28.57	$28.22	$28.27	$28.27	75,094
2022-05-20	$28.21	$28.44	$28.21	$28.42	$28.42	114,260
2022-05-19	$27.93	$28.29	$27.92	$28.15	$28.15	99,129
2022-05-18	$28.37	$28.37	$27.89	$27.90	$27.90	102,541
2022-05-17	$28.16	$28.42	$28.15	$28.37	$28.37	110,397
2022-05-16	$28.01	$28.14	$27.93	$28.04	$28.04	134,289
2022-05-13	$27.74	$27.98	$27.69	$27.87	$27.87	184,659
2022-05-12	$27.38	$27.75	$27.26	$27.60	$27.60	51,906
2022-05-11	$27.43	$27.67	$27.43	$27.52	$27.52	78,032
2022-05-10	$27.31	$27.40	$27.24	$27.32	$27.32	45,064
2022-05-09	$27.53	$27.59	$27.11	$27.11	$27.11	154,420
2022-05-06	$28.21	$28.21	$27.68	$27.78	$27.78	62,085
2022-05-05	$28.27	$28.35	$28.01	$28.18	$28.18	50,779
2022-05-04	$28.02	$28.10	$27.71	$28.10	$28.10	43,217
2022-05-03	$28.20	$28.36	$27.87	$27.92	$27.92	53,442
2022-05-02	$28.43	$28.48	$27.92	$28.10	$28.10	280,807
2022-04-29	$28.76	$28.93	$28.53	$28.58	$28.58	65,624
2022-04-28	$28.82	$28.82	$28.61	$28.72	$28.72	348,117
2022-04-27	$28.63	$28.86	$28.50	$28.80	$28.80	57,062
2022-04-26	$28.50	$28.63	$28.26	$28.41	$28.41	53,790
2022-04-25	$28.22	$28.33	$28.01	$28.28	$28.28	113,868
2022-04-22	$29.04	$29.17	$28.32	$28.45	$28.45	151,579
2022-04-21	$28.82	$29.00	$28.75	$28.96	$28.96	102,798
2022-04-20	$28.79	$28.99	$28.51	$28.94	$28.94	110,289
2022-04-19	$28.54	$28.78	$28.48	$28.69	$28.69	116,663
2022-04-18	$28.42	$28.69	$28.42	$28.59	$28.59	133,345
2022-04-14	$28.34	$28.34	$28.13	$28.29	$28.29	83,936
2022-04-13	$28.22	$28.31	$27.98	$28.28	$28.28	107,746
2022-04-12	$28.20	$28.31	$28.10	$28.26	$28.26	192,039
2022-04-11	$28.11	$28.11	$27.77	$28.00	$28.00	76,533
2022-04-08	$27.92	$28.19	$27.77	$28.16	$28.16	87,249
2022-04-07	$27.33	$27.65	$27.33	$27.65	$27.65	50,845
2022-04-06	$27.30	$27.34	$27.07	$27.16	$27.16	53,836
2022-04-05	$27.29	$27.42	$27.26	$27.30	$27.30	42,655
2022-04-04	$26.71	$27.06	$26.71	$27.04	$27.04	69,172
2022-04-01	$26.75	$26.78	$26.40	$26.46	$26.46	92,598
2022-03-31	$27.47	$27.66	$26.71	$26.71	$26.71	145,159
2022-03-30	$27.20	$27.70	$27.20	$27.53	$27.53	114,138
2022-03-29	$27.14	$27.26	$26.69	$27.16	$27.16	160,799
2022-03-28	$27.72	$27.72	$27.35	$27.35	$27.35	86,980
2022-03-25	$28.00	$28.03	$27.83	$27.99	$27.99	70,486
2022-03-24	$28.10	$28.12	$27.89	$27.92	$27.92	98,857
2022-03-23	$28.07	$28.29	$28.05	$28.17	$28.17	120,230
2022-03-22	$27.90	$27.93	$27.80	$27.91	$27.91	95,514
2022-03-21	$27.42	$27.95	$27.42	$27.86	$27.86	135,565
2022-03-18	$27.44	$27.44	$27.10	$27.28	$27.28	84,042
2022-03-17	$27.11	$27.33	$27.01	$27.31	$27.31	121,203
2022-03-16	$27.40	$27.44	$26.83	$26.88	$26.88	91,404
2022-03-15	$27.13	$27.27	$26.76	$27.08	$27.08	101,127
2022-03-14	$27.79	$27.79	$27.33	$27.34	$27.34	97,404
2022-03-11	$27.63	$27.80	$27.27	$27.79	$27.79	74,575
2022-03-10	$27.66	$27.81	$27.44	$27.60	$27.60	85,596
2022-03-09	$27.50	$27.82	$27.20	$27.55	$27.55	146,474
2022-03-08	$27.37	$27.64	$27.10	$27.56	$27.56	145,013
2022-03-07	$27.11	$27.25	$26.89	$27.20	$27.20	144,596
2022-03-04	$27.40	$27.40	$26.58	$27.00	$27.00	223,784
2022-03-03	$27.24	$27.53	$27.07	$27.26	$27.26	255,317
2022-03-02	$27.60	$27.60	$26.90	$27.09	$27.09	145,795
2022-03-01	$27.75	$27.75	$27.26	$27.52	$27.52	106,626
2022-02-28	$26.66	$27.09	$26.50	$26.90	$26.90	147,840
2022-02-25	$26.69	$26.70	$25.94	$26.10	$26.10	231,816
2022-02-24	$28.07	$28.07	$27.00	$27.30	$27.30	344,563
2022-02-23	$27.22	$27.51	$27.22	$27.49	$27.49	125,175
2022-02-22	$26.71	$27.19	$26.69	$27.18	$27.18	122,637
2022-02-18	$26.70	$26.79	$26.56	$26.66	$26.66	61,601
2022-02-17	$26.75	$26.75	$26.37	$26.55	$26.55	57,481
2022-02-16	$26.00	$26.54	$26.00	$26.54	$26.54	105,006
2022-02-15	$26.00	$26.12	$25.81	$25.91	$25.91	96,748
2022-02-14	$26.30	$26.30	$26.00	$26.24	$26.24	85,509
2022-02-11	$26.40	$26.53	$26.10	$26.39	$26.39	77,234
2022-02-10	$26.87	$27.02	$26.00	$26.12	$26.12	132,831
2022-02-09	$26.03	$26.44	$26.03	$26.40	$26.40	72,050
2022-02-08	$25.95	$26.05	$25.88	$25.97	$25.97	39,935
2022-02-07	$26.00	$26.26	$26.00	$26.19	$26.19	114,175
2022-02-04	$25.58	$25.80	$25.46	$25.79	$25.79	41,779
2022-02-03	$25.42	$25.81	$25.35	$25.52	$25.52	52,207
2022-02-02	$25.73	$25.85	$25.39	$25.64	$25.64	68,915
2022-02-01	$25.06	$25.54	$25.06	$25.44	$25.44	136,967
2022-01-31	$25.00	$25.00	$24.68	$24.92	$24.92	71,571
2022-01-28	$24.60	$24.72	$24.52	$24.61	$24.61	130,939
2022-01-27	$24.19	$24.38	$24.11	$24.25	$24.25	42,649
2022-01-26	$23.95	$24.22	$23.83	$24.16	$24.16	74,164
2022-01-25	$23.80	$23.84	$23.54	$23.78	$23.78	25,369
2022-01-24	$23.52	$23.67	$23.30	$23.66	$23.66	79,762
2022-01-21	$23.92	$23.97	$23.75	$23.80	$23.80	57,619
2022-01-20	$23.60	$24.03	$23.56	$23.94	$23.94	69,102
2022-01-19	$23.22	$23.54	$23.22	$23.54	$23.54	59,130
2022-01-18	$23.00	$23.20	$22.80	$23.07	$23.07	56,294
2022-01-14	$23.33	$23.35	$23.16	$23.21	$23.21	48,450
2022-01-13	$23.50	$23.50	$23.25	$23.34	$23.34	117,122
2022-01-12	$23.60	$23.70	$23.15	$23.70	$23.70	68,638
2022-01-11	$23.30	$23.58	$23.21	$23.45	$23.45	43,313
2022-01-10	$23.80	$23.80	$23.34	$23.41	$23.41	63,077
2022-01-07	$23.50	$23.89	$23.33	$23.83	$23.83	68,356
2022-01-06	$23.38	$23.56	$23.27	$23.54	$23.54	35,687
2022-01-05	$23.46	$23.60	$23.35	$23.52	$23.52	92,420
2022-01-04	$23.10	$23.55	$23.10	$23.54	$23.54	64,513
2022-01-03	$23.10	$23.23	$22.86	$23.06	$23.06	49,988
2021-12-31	$22.75	$22.91	$22.75	$22.75	$22.75	41,460
2021-12-30	$22.96	$23.07	$22.69	$22.70	$22.70	55,672
2021-12-29	$22.86	$23.18	$22.86	$23.18	$23.18	15,809
2021-12-28	$23.17	$23.27	$23.04	$23.10	$23.10	137,741
2021-12-27	$22.88	$23.19	$22.88	$23.17	$23.17	71,689
2021-12-23	$22.65	$22.81	$22.63	$22.78	$22.78	84,520
2021-12-22	$22.60	$22.75	$22.59	$22.71	$22.71	79,310
2021-12-21	$22.17	$22.46	$22.17	$22.38	$22.38	128,239
2021-12-20	$22.08	$22.17	$22.07	$22.14	$22.14	52,449
2021-12-17	$21.96	$22.20	$21.96	$22.05	$22.05	40,469
2021-12-16	$21.95	$21.99	$21.89	$21.90	$21.90	134,422
2021-12-15	$21.83	$21.84	$21.60	$21.79	$21.79	16,837
2021-12-14	$21.66	$21.87	$21.66	$21.82	$21.82	35,019
2021-12-13	$21.71	$21.78	$21.55	$21.55	$21.55	111,820
2021-12-10	$22.00	$22.04	$21.89	$21.97	$21.97	24,082
2021-12-09	$21.77	$21.93	$21.61	$21.91	$21.91	71,213
2021-12-08	$21.49	$21.86	$21.49	$21.83	$21.83	40,362
2021-12-07	$21.74	$21.84	$21.54	$21.67	$21.67	23,537
2021-12-06	$21.73	$21.78	$21.62	$21.78	$21.78	30,218
2021-12-03	$21.59	$21.86	$21.59	$21.82	$21.82	46,598
2021-12-02	$21.28	$21.63	$21.28	$21.52	$21.52	58,365
2021-12-01	$21.28	$21.39	$21.10	$21.26	$21.26	45,825
2021-11-30	$21.35	$21.44	$21.12	$21.20	$21.20	66,492
2021-11-29	$21.85	$21.90	$21.55	$21.55	$21.55	35,517
2021-11-26	$21.71	$21.90	$21.32	$21.76	$21.76	45,279
2021-11-24	$22.16	$22.22	$21.95	$21.98	$21.98	23,496
2021-11-23	$22.11	$22.13	$21.97	$22.13	$22.13	32,101
2021-11-22	$21.99	$22.21	$21.99	$22.15	$22.15	75,326
2021-11-19	$22.00	$22.06	$21.80	$22.00	$22.00	31,300
2021-11-18	$22.26	$22.29	$21.94	$22.00	$22.00	43,152
2021-11-17	$21.99	$22.37	$21.97	$22.19	$22.19	93,056
2021-11-16	$21.94	$21.94	$21.79	$21.85	$21.85	40,260
2021-11-15	$21.70	$21.93	$21.65	$21.93	$21.93	59,747
2021-11-12	$21.43	$21.78	$21.34	$21.72	$21.72	38,741
2021-11-11	$21.40	$21.47	$21.31	$21.36	$21.36	20,936
2021-11-10	$21.30	$21.37	$21.22	$21.34	$21.34	34,461
2021-11-09	$20.79	$21.64	$20.67	$21.26	$21.26	154,404
2021-11-08	$20.92	$21.04	$20.81	$20.86	$20.86	65,228
2021-11-05	$21.23	$21.25	$21.04	$21.04	$21.04	39,315
2021-11-04	$21.65	$21.77	$21.25	$21.37	$21.37	50,625
2021-11-03	$21.78	$21.89	$21.62	$21.70	$21.70	39,212
2021-11-02	$21.78	$21.94	$21.75	$21.89	$21.89	71,658
2021-11-01	$21.73	$21.91	$21.70	$21.76	$21.76	51,438
2021-10-29	$21.75	$21.80	$21.67	$21.77	$21.77	39,131
2021-10-28	$21.75	$21.92	$21.68	$21.69	$21.69	45,439
2021-10-27	$21.62	$22.00	$21.55	$21.77	$21.77	67,994
2021-10-26	$21.65	$21.85	$21.63	$21.68	$21.68	30,028
2021-10-25	$21.56	$21.72	$21.56	$21.71	$21.71	44,534
2021-10-22	$21.49	$21.59	$21.41	$21.44	$21.44	82,312
2021-10-21	$21.78	$21.78	$21.50	$21.53	$21.53	50,020
2021-10-20	$21.68	$21.94	$21.68	$21.94	$21.94	31,004
2021-10-19	$21.54	$21.71	$21.50	$21.60	$21.60	22,425
2021-10-18	$21.48	$21.50	$21.28	$21.42	$21.42	51,591
2021-10-15	$21.36	$21.45	$21.35	$21.45	$21.45	27,911
2021-10-14	$21.23	$21.23	$21.05	$21.23	$21.23	32,200
2021-10-13	$21.34	$21.34	$20.97	$21.10	$21.10	54,617
2021-10-12	$21.64	$21.64	$21.15	$21.19	$21.19	62,606
2021-10-11	$21.95	$21.96	$21.63	$21.63	$21.63	31,649
2021-10-08	$22.02	$22.16	$21.88	$21.89	$21.89	21,513
2021-10-07	$21.86	$22.01	$21.76	$22.01	$22.01	31,770
2021-10-06	$22.02	$22.02	$21.83	$21.90	$21.90	25,093
2021-10-05	$21.78	$22.09	$21.78	$22.01	$22.01	40,725
2021-10-04	$21.79	$21.90	$21.71	$21.72	$21.72	34,060
2021-10-01	$21.94	$22.07	$21.77	$21.88	$21.88	25,135
2021-09-30	$22.37	$22.51	$21.87	$22.02	$22.02	71,336
2021-09-29	$22.26	$22.43	$22.26	$22.35	$22.35	15,066
2021-09-28	$22.42	$22.42	$22.25	$22.26	$22.26	14,310
2021-09-27	$22.36	$22.60	$22.36	$22.41	$22.41	38,287
2021-09-24	$22.34	$22.39	$22.25	$22.37	$22.37	25,516
2021-09-23	$22.27	$22.37	$22.27	$22.36	$22.36	16,282
2021-09-22	$22.29	$22.32	$22.19	$22.27	$22.27	20,996
2021-09-21	$21.99	$22.24	$21.95	$22.20	$22.20	63,916
2021-09-20	$22.07	$22.18	$22.00	$22.04	$22.04	48,230
2021-09-17	$22.38	$22.42	$22.26	$22.30	$22.30	38,596
2021-09-16	$22.55	$22.70	$22.47	$22.52	$22.52	32,452
2021-09-15	$22.35	$22.57	$22.29	$22.55	$22.55	16,647
2021-09-14	$22.44	$22.55	$22.34	$22.34	$22.34	27,171
2021-09-13	$22.42	$22.43	$22.31	$22.40	$22.40	27,680
2021-09-10	$22.16	$22.57	$22.03	$22.37	$22.37	87,978
2021-09-09	$22.14	$22.30	$22.06	$22.13	$22.13	25,586
2021-09-08	$22.33	$22.33	$22.20	$22.28	$22.28	17,457
2021-09-07	$22.54	$22.55	$22.23	$22.23	$22.23	27,344
2021-09-03	$22.50	$22.55	$22.45	$22.48	$22.48	23,030
2021-09-02	$22.35	$22.41	$22.21	$22.33	$22.33	20,277
2021-09-01	$22.45	$22.46	$22.17	$22.30	$22.30	16,120
2021-08-31	$22.58	$22.61	$22.35	$22.52	$22.52	17,352
2021-08-30	$22.90	$22.90	$22.51	$22.63	$22.63	17,537
2021-08-27	$22.83	$22.88	$22.66	$22.83	$22.83	32,877
2021-08-26	$22.85	$22.99	$22.84	$22.92	$22.92	15,888
2021-08-25	$23.00	$23.16	$22.90	$23.04	$23.04	110,730
2021-08-24	$22.79	$23.07	$22.79	$23.00	$23.00	20,943
2021-08-23	$22.47	$22.54	$22.30	$22.39	$22.39	41,018
2021-08-20	$22.69	$22.73	$22.10	$22.30	$22.30	69,215
2021-08-19	$22.85	$22.93	$22.59	$22.74	$22.74	61,694
2021-08-18	$23.25	$23.32	$23.11	$23.18	$23.18	42,695
2021-08-17	$23.52	$23.52	$23.21	$23.33	$23.33	44,989
2021-08-16	$23.36	$23.45	$23.26	$23.39	$23.39	118,798
2021-08-13	$23.16	$23.32	$23.16	$23.32	$23.32	60,959
2021-08-12	$22.98	$23.40	$22.74	$22.97	$22.97	91,313
2021-08-11	$23.20	$23.21	$22.96	$22.98	$22.98	20,529
2021-08-10	$23.00	$23.06	$22.95	$22.97	$22.97	33,501
2021-08-09	$22.81	$23.14	$22.81	$22.90	$22.90	16,106
2021-08-06	$22.99	$23.04	$22.93	$23.00	$23.00	43,403
2021-08-05	$22.73	$23.04	$22.73	$22.84	$22.84	19,458
2021-08-04	$22.69	$22.91	$22.67	$22.82	$22.82	50,020
2021-08-03	$23.07	$23.07	$22.57	$22.76	$22.76	53,791
2021-08-02	$23.00	$23.33	$23.00	$23.20	$23.20	39,757
2021-07-30	$23.36	$23.36	$23.05	$23.11	$23.11	38,569
2021-07-29	$23.52	$23.56	$23.38	$23.56	$23.56	27,548
2021-07-28	$23.20	$23.33	$23.15	$23.26	$23.26	15,361
2021-07-27	$23.27	$23.65	$23.15	$23.25	$23.25	92,619
2021-07-26	$23.20	$23.31	$22.89	$23.28	$23.28	70,672
2021-07-23	$23.06	$23.29	$23.03	$23.04	$23.04	55,408
2021-07-22	$23.22	$23.43	$22.99	$23.27	$23.27	62,877
2021-07-21	$23.74	$23.74	$23.53	$23.70	$23.70	37,615
2021-07-20	$23.79	$23.94	$23.46	$23.70	$23.70	61,349
2021-07-19	$23.73	$23.83	$23.42	$23.45	$23.45	62,593
2021-07-16	$23.56	$23.99	$23.56	$23.61	$23.61	98,163
2021-07-15	$23.69	$23.69	$23.49	$23.55	$23.55	49,481
2021-07-14	$23.28	$23.67	$23.28	$23.63	$23.63	71,398
2021-07-13	$23.14	$23.35	$23.13	$23.15	$23.15	76,478
2021-07-12	$22.77	$23.18	$22.77	$23.16	$23.16	146,197
2021-07-09	$22.53	$22.79	$22.52	$22.70	$22.70	27,627
2021-07-08	$22.44	$22.86	$22.44	$22.62	$22.62	27,519
2021-07-07	$22.60	$22.79	$22.39	$22.73	$22.73	27,991
2021-07-06	$23.65	$23.65	$22.18	$22.30	$22.30	140,225
2021-07-02	$23.88	$23.88	$23.57	$23.82	$23.82	50,248
2021-07-01	$24.21	$24.21	$23.69	$23.76	$23.76	82,686
2021-06-30	$22.54	$23.97	$22.24	$23.70	$23.70	266,839
2021-06-29	$22.63	$22.83	$22.51	$22.52	$22.52	77,585
2021-06-28	$22.05	$22.72	$22.05	$22.61	$22.61	59,294
2021-06-25	$22.35	$22.35	$21.78	$21.89	$21.89	80,740
2021-06-24	$21.91	$22.30	$21.76	$22.24	$22.24	62,292
2021-06-23	$22.32	$22.49	$22.22	$22.32	$22.32	109,760
2021-06-22	$22.57	$22.68	$22.27	$22.36	$22.36	34,414
2021-06-21	$22.26	$22.69	$21.96	$22.69	$22.69	97,393
2021-06-18	$22.23	$22.62	$21.96	$22.44	$22.44	157,411
2021-06-17	$22.32	$22.48	$21.27	$21.38	$21.38	267,512
2021-06-16	$23.34	$23.38	$22.77	$22.80	$22.80	80,882
2021-06-15	$23.50	$23.50	$23.23	$23.29	$23.29	117,117
2021-06-14	$23.54	$23.91	$23.50	$23.63	$23.63	216,107
2021-06-11	$24.30	$24.43	$24.14	$24.37	$24.37	65,698
2021-06-10	$24.75	$24.75	$24.37	$24.68	$24.68	72,855
2021-06-09	$24.55	$24.61	$24.29	$24.56	$24.56	69,338
2021-06-08	$24.60	$24.77	$24.60	$24.75	$24.75	91,824
2021-06-07	$24.60	$24.80	$24.44	$24.51	$24.51	127,043
2021-06-04	$24.17	$24.42	$24.17	$24.36	$24.36	71,154
2021-06-03	$24.25	$24.36	$23.90	$24.00	$24.00	53,084
2021-06-02	$23.90	$24.13	$23.86	$24.09	$24.09	58,049
2021-06-01	$23.75	$24.12	$23.68	$23.82	$23.82	132,049
2021-05-28	$23.37	$23.55	$23.31	$23.38	$23.38	92,588
2021-05-27	$23.13	$23.55	$23.12	$23.49	$23.49	97,808
2021-05-26	$22.74	$23.06	$22.60	$22.89	$22.89	143,797
2021-05-25	$23.19	$23.28	$22.76	$22.89	$22.89	84,300
2021-05-24	$22.84	$23.15	$22.82	$23.07	$23.07	189,291
2021-05-21	$23.07	$23.24	$23.01	$23.02	$23.02	185,550
2021-05-20	$23.30	$23.40	$23.09	$23.22	$23.22	80,112
2021-05-19	$23.36	$23.36	$22.96	$23.31	$23.31	178,246
2021-05-18	$23.72	$23.81	$23.56	$23.63	$23.63	85,334
2021-05-17	$23.61	$23.72	$23.36	$23.54	$23.54	138,846
2021-05-14	$23.67	$23.88	$23.56	$23.62	$23.62	170,189
2021-05-13	$23.92	$23.92	$23.17	$23.54	$23.54	283,814
2021-05-12	$24.36	$24.58	$24.13	$24.20	$24.20	185,969
2021-05-11	$23.91	$24.26	$23.91	$24.12	$24.12	426,096
2021-05-10	$24.02	$24.02	$23.76	$23.87	$23.87	110,775
2021-05-07	$24.00	$24.20	$23.67	$24.06	$24.06	212,523
2021-05-06	$23.50	$23.89	$23.50	$23.80	$23.80	337,519
2021-05-05	$23.38	$23.40	$23.17	$23.37	$23.37	48,103
2021-05-04	$23.01	$23.27	$23.01	$23.20	$23.20	107,840
2021-05-03	$23.21	$23.26	$22.73	$22.90	$22.90	87,095
2021-04-30	$22.43	$22.97	$22.40	$22.95	$22.95	127,269
2021-04-29	$22.65	$22.74	$22.48	$22.53	$22.53	79,008
2021-04-28	$22.60	$23.03	$22.56	$22.56	$22.56	166,784
2021-04-27	$23.16	$23.19	$22.79	$22.84	$22.84	163,692
2021-04-26	$22.87	$23.14	$22.78	$23.14	$23.14	130,587
2021-04-23	$22.57	$22.77	$22.50	$22.70	$22.70	73,123
2021-04-22	$22.42	$22.78	$22.32	$22.66	$22.66	155,051
2021-04-21	$21.93	$22.24	$21.93	$22.23	$22.23	119,023
2021-04-20	$21.99	$22.13	$21.94	$22.01	$22.01	105,188
2021-04-19	$21.66	$21.76	$21.57	$21.70	$21.70	48,489
2021-04-16	$21.46	$21.68	$21.46	$21.57	$21.57	70,878
2021-04-15	$21.40	$21.47	$21.35	$21.42	$21.42	65,272
2021-04-14	$21.28	$21.46	$21.25	$21.32	$21.32	72,780
2021-04-13	$21.19	$21.31	$21.13	$21.16	$21.16	26,179
2021-04-12	$21.50	$21.50	$21.01	$21.16	$21.16	105,264
2021-04-09	$21.45	$21.49	$21.28	$21.35	$21.35	96,137
2021-04-08	$21.36	$21.50	$21.36	$21.42	$21.42	53,001
2021-04-07	$21.53	$21.53	$21.32	$21.41	$21.41	38,110
2021-04-06	$21.57	$21.58	$21.40	$21.45	$21.45	24,954
2021-04-05	$21.41	$21.50	$21.35	$21.36	$21.36	44,434
2021-04-01	$21.62	$21.68	$21.22	$21.25	$21.25	86,673
2021-03-31	$20.54	$21.88	$20.54	$21.62	$21.62	313,786
2021-03-30	$20.72	$20.73	$20.44	$20.46	$20.46	142,657
2021-03-29	$20.82	$20.90	$20.73	$20.74	$20.74	48,377
2021-03-26	$20.93	$21.01	$20.84	$20.87	$20.87	123,791
2021-03-25	$21.09	$21.09	$20.89	$21.01	$21.01	120,855
2021-03-24	$21.03	$21.21	$21.03	$21.12	$21.12	82,672
2021-03-23	$20.92	$21.20	$20.92	$21.00	$21.00	78,328
2021-03-22	$21.05	$21.05	$20.83	$20.92	$20.92	99,253
2021-03-19	$20.78	$21.07	$20.78	$20.93	$20.93	99,102
2021-03-18	$21.09	$21.09	$20.70	$20.72	$20.72	165,904
2021-03-17	$21.16	$21.27	$21.12	$21.16	$21.16	50,922
2021-03-16	$21.18	$21.37	$21.18	$21.32	$21.32	49,454
2021-03-15	$21.26	$21.40	$21.11	$21.33	$21.33	82,217
2021-03-12	$21.18	$21.35	$21.03	$21.31	$21.31	46,822
2021-03-11	$21.25	$21.32	$21.20	$21.31	$21.31	154,311
2021-03-10	$21.33	$21.34	$21.12	$21.16	$21.16	114,560
2021-03-09	$21.45	$21.63	$21.36	$21.59	$21.59	90,993
2021-03-08	$21.61	$21.62	$21.47	$21.51	$21.51	76,008
2021-03-05	$21.18	$21.48	$21.18	$21.45	$21.45	106,661
2021-03-04	$21.10	$21.44	$21.01	$21.13	$21.13	119,599
2021-03-03	$21.02	$21.08	$20.85	$21.03	$21.03	68,546
2021-03-02	$20.82	$21.19	$20.82	$21.15	$21.15	80,059
2021-03-01	$21.33	$21.45	$20.87	$20.93	$20.93	90,249
2021-02-26	$20.82	$21.15	$20.80	$21.07	$21.07	179,666
2021-02-25	$21.33	$21.33	$20.93	$21.13	$21.13	148,662
2021-02-24	$21.20	$21.37	$21.18	$21.33	$21.33	108,108
2021-02-23	$21.10	$21.32	$21.05	$21.09	$21.09	249,893
2021-02-22	$20.69	$20.86	$20.62	$20.80	$20.80	161,993
2021-02-19	$20.58	$20.79	$20.58	$20.69	$20.69	280,632
2021-02-18	$20.69	$20.69	$20.49	$20.53	$20.53	85,298
2021-02-17	$20.66	$20.72	$20.56	$20.65	$20.65	96,621
2021-02-16	$20.61	$20.67	$20.50	$20.67	$20.67	81,141
2021-02-12	$20.42	$20.49	$20.34	$20.42	$20.42	45,866
2021-02-11	$20.27	$20.54	$20.27	$20.38	$20.38	82,710
2021-02-10	$20.56	$20.56	$20.16	$20.19	$20.19	249,753
2021-02-09	$20.82	$20.88	$20.47	$20.79	$20.79	145,179
2021-02-08	$20.40	$20.64	$20.37	$20.63	$20.63	107,116
2021-02-05	$20.20	$20.47	$20.20	$20.29	$20.29	89,272
2021-02-04	$20.34	$20.43	$20.20	$20.28	$20.28	138,486
2021-02-03	$20.10	$20.30	$19.98	$20.25	$20.25	116,405
2021-02-02	$20.01	$20.20	$19.93	$20.10	$20.10	84,388
2021-02-01	$20.10	$20.26	$20.02	$20.26	$20.26	181,086
2021-01-29	$20.15	$20.30	$19.82	$20.16	$20.16	130,646
2021-01-28	$20.40	$20.49	$19.87	$19.94	$19.94	193,029
2021-01-27	$20.43	$20.52	$20.19	$20.26	$20.26	109,356
2021-01-26	$20.12	$20.36	$20.12	$20.32	$20.32	188,828
2021-01-25	$19.42	$20.03	$19.42	$19.93	$19.93	258,057
2021-01-22	$20.09	$20.15	$19.40	$19.48	$19.48	418,033
2021-01-21	$20.58	$20.63	$20.34	$20.34	$20.34	159,418
2021-01-20	$20.34	$20.56	$20.22	$20.37	$20.37	283,457
2021-01-19	$20.92	$20.92	$20.64	$20.66	$20.66	299,093
2021-01-15	$21.10	$21.14	$21.01	$21.04	$21.04	116,450
2021-01-14	$20.93	$21.23	$20.84	$21.18	$21.18	241,711
2021-01-13	$20.99	$20.99	$20.80	$20.80	$20.80	256,381
2021-01-12	$20.45	$21.20	$20.10	$21.00	$21.00	489,679
2021-01-11	$20.60	$20.60	$20.17	$20.33	$20.33	217,084
2021-01-08	$20.44	$20.56	$20.28	$20.44	$20.44	187,254
2021-01-07	$20.07	$20.23	$20.00	$20.20	$20.20	239,096
2021-01-06	$20.35	$20.43	$20.16	$20.27	$20.27	222,170
2021-01-05	$19.89	$20.38	$19.87	$20.08	$20.08	326,651
2021-01-04	$19.90	$20.00	$19.40	$19.58	$19.58	226,749
2020-12-31	$19.57	$19.58	$19.46	$19.47	$19.47	166,366
2020-12-30	$19.21	$19.40	$19.17	$19.32	$19.32	128,506
2020-12-29	$18.72	$19.33	$18.72	$19.32	$19.32	213,333
2020-12-28	$19.16	$19.16	$18.68	$18.75	$18.75	155,068
2020-12-24	$18.97	$18.97	$18.86	$18.90	$18.90	79,006
2020-12-23	$18.91	$18.95	$18.82	$18.88	$18.88	94,954
2020-12-22	$18.79	$18.86	$18.68	$18.78	$18.78	90,145
2020-12-21	$18.50	$18.79	$18.49	$18.78	$18.78	156,187
2020-12-18	$18.43	$18.55	$18.35	$18.49	$18.49	149,662
2020-12-17	$18.09	$18.28	$18.06	$18.25	$18.25	95,110
2020-12-16	$18.10	$18.18	$18.00	$18.04	$18.04	59,938
2020-12-15	$17.88	$18.09	$17.77	$18.05	$18.05	98,087
2020-12-14	$17.84	$17.90	$17.77	$17.88	$17.88	57,194
2020-12-11	$17.70	$17.79	$17.62	$17.75	$17.75	78,207
2020-12-10	$17.72	$17.93	$17.60	$17.71	$17.71	194,364
2020-12-09	$17.67	$17.71	$17.60	$17.71	$17.71	90,063
2020-12-08	$17.60	$17.62	$17.48	$17.52	$17.52	98,753
2020-12-07	$17.50	$17.76	$17.48	$17.63	$17.63	138,899
2020-12-04	$17.69	$17.70	$17.59	$17.64	$17.64	122,381
2020-12-03	$17.60	$17.73	$17.57	$17.67	$17.67	80,987
2020-12-02	$17.47	$17.62	$17.36	$17.51	$17.51	331,997
2020-12-01	$17.70	$17.79	$17.58	$17.64	$17.64	143,530
2020-11-30	$17.90	$17.91	$17.70	$17.71	$17.71	220,068
2020-11-27	$17.89	$18.04	$17.89	$18.04	$18.04	90,153
2020-11-25	$18.01	$18.04	$17.92	$17.93	$17.93	105,647
2020-11-24	$17.95	$18.09	$17.83	$18.07	$18.07	260,179
2020-11-23	$18.05	$18.07	$17.97	$18.06	$18.06	146,122
2020-11-20	$18.01	$18.04	$17.85	$17.88	$17.88	168,722
2020-11-19	$17.74	$17.86	$17.66	$17.85	$17.85	112,695
2020-11-18	$17.85	$17.98	$17.77	$17.80	$17.80	135,886
2020-11-17	$17.75	$17.85	$17.71	$17.75	$17.75	246,845
2020-11-16	$17.60	$17.65	$17.47	$17.64	$17.64	81,783
2020-11-13	$17.47	$17.61	$17.47	$17.51	$17.51	124,072
2020-11-12	$17.42	$17.47	$17.33	$17.44	$17.44	187,164
2020-11-11	$17.42	$17.52	$17.36	$17.49	$17.49	199,062
2020-11-10	$16.96	$17.49	$16.96	$17.40	$17.40	264,905
2020-11-09	$16.91	$17.01	$16.87	$16.87	$16.87	138,024
2020-11-06	$16.80	$16.87	$16.77	$16.83	$16.83	85,277
2020-11-05	$16.80	$16.90	$16.74	$16.81	$16.81	225,851
2020-11-04	$16.36	$16.58	$16.33	$16.55	$16.55	172,919
2020-11-03	$16.22	$16.34	$16.22	$16.25	$16.25	101,560
2020-11-02	$16.01	$16.18	$16.01	$16.09	$16.09	110,480
2020-10-30	$16.03	$16.22	$16.03	$16.13	$16.13	138,422
2020-10-29	$16.04	$16.10	$16.00	$16.02	$16.02	236,855
2020-10-28	$16.07	$16.21	$16.04	$16.07	$16.07	239,435
2020-10-27	$16.47	$16.50	$16.33	$16.34	$16.34	99,480
2020-10-26	$16.44	$16.50	$16.36	$16.47	$16.47	80,619
2020-10-23	$16.24	$16.54	$16.24	$16.44	$16.44	151,593
2020-10-22	$16.33	$16.48	$16.30	$16.30	$16.30	164,461
2020-10-21	$16.40	$16.42	$16.32	$16.32	$16.32	137,908
2020-10-20	$16.20	$16.27	$16.16	$16.25	$16.25	170,882
2020-10-19	$16.10	$16.17	$16.06	$16.10	$16.10	102,383
2020-10-16	$16.21	$16.28	$16.04	$16.07	$16.07	184,304
2020-10-15	$16.05	$16.19	$15.93	$16.17	$16.17	137,906
2020-10-14	$16.08	$16.20	$16.08	$16.15	$16.15	270,631
2020-10-13	$15.92	$16.10	$15.92	$16.06	$16.06	524,597
2020-10-12	$16.25	$16.25	$15.91	$15.92	$15.92	1,021,736
2020-10-09	$16.09	$16.33	$16.02	$16.27	$16.27	237,026
2020-10-08	$16.14	$16.17	$15.91	$15.96	$15.96	198,638
2020-10-07	$16.15	$16.20	$16.00	$16.01	$16.01	168,839
2020-10-06	$15.97	$16.18	$15.97	$16.02	$16.02	488,030
2020-10-05	$15.88	$15.90	$15.81	$15.87	$15.87	298,196
2020-10-02	$15.72	$15.92	$15.70	$15.83	$15.83	71,174
2020-10-01	$15.98	$15.98	$15.85	$15.90	$15.90	131,909
2020-09-30	$15.44	$15.99	$15.38	$15.84	$15.84	432,310
2020-09-29	$15.45	$15.55	$15.35	$15.42	$15.42	233,621
2020-09-28	$15.53	$15.53	$15.40	$15.45	$15.45	137,650
2020-09-25	$15.48	$15.63	$15.46	$15.53	$15.53	142,758
2020-09-24	$15.58	$15.59	$15.48	$15.49	$15.49	550,631
2020-09-23	$15.78	$15.85	$15.70	$15.70	$15.70	230,440
2020-09-22	$15.87	$16.06	$15.80	$15.80	$15.80	286,305
2020-09-21	$16.11	$16.11	$15.81	$15.83	$15.83	679,597
2020-09-18	$16.10	$16.19	$15.98	$16.17	$16.17	605,080
2020-09-17	$15.74	$16.03	$15.74	$15.94	$15.94	429,803
2020-09-16	$15.65	$15.82	$15.63	$15.79	$15.79	289,514
2020-09-15	$15.68	$15.68	$15.52	$15.58	$15.58	280,274
2020-09-14	$15.62	$15.67	$15.61	$15.65	$15.65	511,125
2020-09-11	$15.41	$15.58	$15.41	$15.58	$15.58	268,074
2020-09-10	$15.41	$15.43	$15.32	$15.34	$15.34	182,316
2020-09-09	$15.35	$15.43	$15.32	$15.39	$15.39	208,934
2020-09-08	$15.31	$15.35	$15.24	$15.35	$15.35	247,894
2020-09-04	$15.27	$15.33	$15.21	$15.30	$15.30	272,360
2020-09-03	$15.30	$15.30	$15.15	$15.26	$15.26	215,593
2020-09-02	$15.11	$15.24	$15.00	$15.22	$15.22	203,599
2020-09-01	$15.08	$15.19	$15.07	$15.11	$15.11	254,633
2020-08-31	$15.25	$15.25	$15.07	$15.13	$15.13	660,030
2020-08-28	$15.00	$15.07	$14.94	$15.07	$15.07	287,055
2020-08-27	$14.85	$15.00	$14.76	$14.90	$14.90	451,735
2020-08-26	$14.70	$14.72	$14.65	$14.70	$14.70	195,761
2020-08-25	$14.51	$14.66	$14.51	$14.66	$14.66	218,333
2020-08-24	$14.50	$14.54	$14.41	$14.45	$14.45	142,280
2020-08-21	$14.50	$14.50	$14.40	$14.41	$14.41	121,619
2020-08-20	$14.50	$14.50	$14.41	$14.46	$14.46	200,243
2020-08-19	$14.63	$14.64	$14.51	$14.52	$14.52	179,534
2020-08-18	$14.58	$14.60	$14.51	$14.56	$14.56	207,368
2020-08-17	$14.44	$14.58	$14.43	$14.57	$14.57	230,933
2020-08-14	$14.31	$14.33	$14.28	$14.30	$14.30	121,114
2020-08-13	$14.25	$14.38	$14.23	$14.32	$14.32	344,942
2020-08-12	$13.94	$14.11	$13.85	$14.10	$14.10	167,414
2020-08-11	$14.01	$14.01	$13.88	$13.91	$13.91	1,057,652
2020-08-10	$13.96	$14.03	$13.90	$14.01	$14.01	161,741
2020-08-07	$14.05	$14.11	$13.90	$13.92	$13.92	280,296
2020-08-06	$14.08	$14.15	$14.04	$14.08	$14.08	268,975
2020-08-05	$14.15	$14.19	$14.06	$14.08	$14.08	569,731
2020-08-04	$14.30	$14.30	$14.05	$14.16	$14.16	911,226
2020-08-03	$14.24	$14.29	$14.21	$14.26	$14.26	109,344
2020-07-31	$14.21	$14.25	$14.17	$14.23	$14.23	465,394
2020-07-30	$14.16	$14.20	$14.05	$14.19	$14.19	167,406
2020-07-29	$14.17	$14.17	$14.10	$14.16	$14.16	142,852
2020-07-28	$14.15	$14.16	$14.07	$14.16	$14.16	1,300,905
2020-07-27	$14.30	$14.35	$14.28	$14.33	$14.33	71,614
2020-07-24	$14.33	$14.34	$14.25	$14.28	$14.28	50,391
2020-07-23	$14.28	$14.30	$14.23	$14.30	$14.30	90,944
2020-07-22	$14.20	$14.28	$14.15	$14.27	$14.27	154,689
2020-07-21	$14.29	$14.29	$14.16	$14.21	$14.21	89,850
2020-07-20	$14.27	$14.29	$14.18	$14.27	$14.27	66,294
2020-07-17	$14.29	$14.29	$14.15	$14.25	$14.25	55,700
2020-07-16	$14.06	$14.17	$14.06	$14.15	$14.15	150,700
2020-07-15	$14.06	$14.07	$13.95	$14.07	$14.07	121,300
2020-07-14	$14.00	$14.07	$13.96	$14.03	$14.03	208,200
2020-07-13	$14.10	$14.11	$13.91	$13.93	$13.93	239,400
2020-07-10	$14.37	$14.37	$14.14	$14.18	$14.18	174,300
2020-07-09	$14.37	$14.44	$14.31	$14.34	$14.34	90,100
2020-07-08	$14.25	$14.34	$14.25	$14.29	$14.29	90,400
2020-07-07	$14.38	$14.38	$14.26	$14.27	$14.27	126,100
2020-07-06	$14.41	$14.43	$14.32	$14.38	$14.38	218,600
2020-07-02	$14.30	$14.30	$14.20	$14.23	$14.23	88,100
2020-07-01	$14.04	$14.28	$14.04	$14.28	$14.28	256,700
2020-06-30	$13.80	$14.05	$13.75	$13.97	$13.97	723,600
2020-06-29	$13.70	$13.80	$13.66	$13.74	$13.74	93,600
2020-06-26	$13.81	$13.82	$13.69	$13.72	$13.72	128,698
2020-06-25	$13.90	$13.90	$13.73	$13.85	$13.85	350,064
2020-06-24	$13.98	$14.00	$13.86	$13.91	$13.91	624,579
2020-06-23	$14.01	$14.03	$13.95	$13.96	$13.96	406,642
2020-06-22	$14.04	$14.05	$14.00	$14.02	$14.02	154,538
2020-06-19	$14.12	$14.15	$14.01	$14.04	$14.04	631,604
2020-06-18	$14.04	$14.05	$13.96	$14.00	$14.00	130,997
2020-06-17	$14.00	$14.05	$13.86	$14.02	$14.02	396,892
2020-06-16	$14.01	$14.02	$13.91	$13.96	$13.96	630,373
2020-06-15	$13.95	$14.01	$13.86	$14.01	$14.01	96,079
2020-06-12	$14.00	$14.07	$13.99	$14.04	$14.04	45,217
2020-06-11	$13.96	$14.03	$13.96	$14.00	$14.00	45,244
2020-06-10	$14.05	$14.06	$14.00	$14.03	$14.03	37,010
2020-06-09	$14.00	$14.04	$13.95	$14.02	$14.02	48,311
2020-06-08	$14.12	$14.14	$14.03	$14.05	$14.05	86,437
2020-06-05	$14.11	$14.15	$14.05	$14.12	$14.12	90,547
2020-06-04	$13.95	$14.11	$13.92	$14.07	$14.07	231,350
2020-06-03	$13.84	$13.93	$13.80	$13.88	$13.88	48,094
2020-06-02	$13.68	$13.82	$13.66	$13.80	$13.80	51,002
2020-06-01	$13.56	$13.72	$13.56	$13.64	$13.64	34,143
2020-05-29	$13.69	$13.69	$13.60	$13.66	$13.66	17,704
2020-05-28	$13.62	$13.69	$13.55	$13.69	$13.69	24,002
2020-05-27	$13.77	$13.77	$13.65	$13.68	$13.68	54,807
2020-05-26	$13.54	$13.70	$13.54	$13.65	$13.65	39,996
2020-05-22	$13.50	$13.58	$13.45	$13.54	$13.54	18,657
2020-05-21	$13.63	$13.65	$13.50	$13.52	$13.52	36,375
2020-05-20	$13.69	$13.69	$13.60	$13.67	$13.67	33,174
2020-05-19	$13.63	$13.65	$13.57	$13.58	$13.58	19,671
2020-05-18	$13.50	$13.62	$13.50	$13.61	$13.61	38,510
2020-05-15	$13.54	$13.57	$13.45	$13.48	$13.48	40,711
2020-05-14	$13.44	$13.53	$13.44	$13.47	$13.47	34,879
2020-05-13	$13.71	$13.71	$13.44	$13.50	$13.50	50,786
2020-05-12	$13.73	$13.73	$13.61	$13.63	$13.63	41,805
2020-05-11	$13.62	$13.79	$13.62	$13.68	$13.68	25,225
2020-05-08	$13.50	$13.72	$13.50	$13.65	$13.65	54,026
2020-05-07	$13.40	$13.56	$13.40	$13.48	$13.48	71,667
2020-05-06	$13.46	$13.51	$13.38	$13.40	$13.40	16,864
2020-05-05	$13.53	$13.57	$13.44	$13.44	$13.44	20,969
2020-05-04	$13.55	$13.81	$13.46	$13.52	$13.52	38,353
2020-05-01	$13.75	$13.76	$13.63	$13.74	$13.74	29,540
2020-04-30	$13.56	$13.79	$13.56	$13.77	$13.77	67,595
2020-04-29	$13.55	$13.55	$13.43	$13.54	$13.54	71,109
2020-04-28	$13.47	$13.48	$13.33	$13.34	$13.34	26,473
2020-04-27	$13.59	$13.60	$13.42	$13.45	$13.45	36,740
2020-04-24	$13.64	$13.71	$13.40	$13.44	$13.44	86,296
2020-04-23	$13.83	$13.83	$13.58	$13.61	$13.61	78,981
2020-04-22	$13.57	$13.67	$13.57	$13.63	$13.63	76,748
2020-04-21	$13.43	$13.60	$13.27	$13.50	$13.50	70,321
2020-04-20	$13.62	$13.62	$13.50	$13.52	$13.52	46,776
2020-04-17	$13.90	$13.90	$13.65	$13.65	$13.65	36,857
2020-04-16	$13.82	$13.82	$13.65	$13.72	$13.72	62,180
2020-04-15	$13.89	$13.89	$13.70	$13.79	$13.79	35,457
2020-04-14	$13.90	$13.93	$13.83	$13.83	$13.83	15,050
2020-04-13	$14.00	$14.00	$13.83	$13.90	$13.90	42,737
2020-04-09	$13.86	$14.00	$13.83	$14.00	$14.00	30,182
2020-04-08	$13.76	$13.88	$13.76	$13.86	$13.86	44,357
2020-04-07	$13.94	$14.00	$13.77	$13.77	$13.77	28,569
2020-04-06	$13.75	$13.96	$13.71	$13.89	$13.89	33,736
2020-04-03	$13.75	$13.82	$13.67	$13.73	$13.73	29,218
2020-04-02	$13.75	$13.87	$13.73	$13.81	$13.81	37,151
2020-04-01	$13.82	$13.98	$13.75	$13.75	$13.75	29,475
2020-03-31	$14.01	$14.08	$13.96	$14.05	$14.05	18,415
2020-03-30	$14.12	$14.13	$14.00	$14.08	$14.08	38,750
2020-03-27	$14.20	$14.20	$13.96	$14.11	$14.11	40,253
2020-03-26	$14.11	$14.12	$14.04	$14.11	$14.11	20,628
2020-03-25	$14.05	$14.15	$13.95	$14.12	$14.12	37,955
2020-03-24	$14.03	$14.09	$13.94	$14.05	$14.05	36,327
2020-03-23	$13.95	$14.03	$13.90	$14.03	$14.03	32,429
2020-03-20	$13.90	$13.97	$13.66	$13.85	$13.85	64,289
2020-03-19	$13.61	$13.82	$13.60	$13.62	$13.62	63,219
2020-03-18	$13.47	$13.59	$13.42	$13.58	$13.58	88,249
2020-03-17	$13.55	$13.64	$13.45	$13.45	$13.45	18,844
2020-03-16	$13.51	$13.81	$13.40	$13.57	$13.57	47,701
2020-03-13	$14.10	$14.18	$13.84	$13.94	$13.94	48,409
2020-03-12	$13.91	$14.06	$13.40	$13.94	$13.94	50,625
2020-03-11	$14.36	$14.39	$14.22	$14.26	$14.26	31,076
2020-03-10	$14.35	$14.45	$14.28	$14.34	$14.34	27,113
2020-03-09	$14.27	$14.30	$14.17	$14.26	$14.26	69,841
2020-03-06	$14.54	$14.60	$14.50	$14.53	$14.53	26,958
2020-03-05	$14.71	$14.75	$14.60	$14.65	$14.65	14,744
2020-03-04	$14.80	$14.85	$14.78	$14.80	$14.80	17,619
2020-03-03	$14.77	$14.82	$14.73	$14.78	$14.78	34,183
2020-03-02	$14.64	$14.77	$14.64	$14.76	$14.76	45,201
2020-02-28	$14.50	$14.61	$14.49	$14.57	$14.57	25,871
2020-02-27	$14.49	$14.69	$14.41	$14.65	$14.65	30,166
2020-02-26	$14.60	$14.73	$14.58	$14.64	$14.64	50,348
2020-02-25	$14.51	$14.60	$14.47	$14.58	$14.58	42,496
2020-02-24	$14.57	$14.57	$14.44	$14.50	$14.50	109,313
2020-02-21	$14.76	$14.87	$14.70	$14.72	$14.72	27,455
2020-02-20	$14.77	$14.82	$14.75	$14.76	$14.76	75,747
2020-02-19	$14.75	$14.82	$14.69	$14.80	$14.80	40,503
2020-02-18	$14.83	$14.83	$14.77	$14.77	$14.77	15,733
2020-02-14	$14.86	$14.90	$14.78	$14.83	$14.83	40,446
2020-02-13	$14.82	$14.90	$14.81	$14.88	$14.88	73,405
2020-02-12	$14.69	$14.82	$14.69	$14.82	$14.82	41,025
2020-02-11	$14.71	$14.76	$14.69	$14.73	$14.73	13,532
2020-02-10	$14.70	$14.81	$14.68	$14.76	$14.76	28,347
2020-02-07	$14.66	$14.75	$14.65	$14.73	$14.73	19,464
2020-02-06	$14.83	$14.83	$14.67	$14.76	$14.76	31,739
2020-02-05	$14.77	$14.81	$14.70	$14.72	$14.72	17,640
2020-02-04	$14.74	$14.75	$14.68	$14.71	$14.71	34,915
2020-02-03	$14.59	$14.68	$14.58	$14.61	$14.61	21,091
2020-01-31	$14.68	$14.68	$14.57	$14.58	$14.58	28,270
2020-01-30	$14.81	$14.81	$14.64	$14.67	$14.67	31,437
2020-01-29	$14.91	$14.96	$14.88	$14.90	$14.90	20,412
2020-01-28	$14.85	$14.95	$14.84	$14.95	$14.95	11,925
2020-01-27	$14.89	$14.98	$14.85	$14.93	$14.93	45,246
2020-01-24	$15.14	$15.14	$15.03	$15.04	$15.04	74,332
2020-01-23	$15.16	$15.21	$15.07	$15.15	$15.15	40,695
2020-01-22	$15.30	$15.33	$15.22	$15.22	$15.22	27,961
2020-01-21	$15.33	$15.40	$15.24	$15.25	$15.25	46,621
2020-01-17	$15.35	$15.50	$15.32	$15.43	$15.43	34,602
2020-01-16	$15.47	$15.47	$15.35	$15.39	$15.39	37,857
2020-01-15	$15.63	$15.65	$15.44	$15.46	$15.46	68,452
2020-01-14	$15.70	$15.73	$15.57	$15.67	$15.67	104,739
2020-01-13	$15.64	$15.65	$15.58	$15.63	$15.63	40,672
2020-01-10	$15.65	$15.73	$15.51	$15.73	$15.73	30,239
2020-01-09	$15.79	$15.79	$15.62	$15.65	$15.65	38,098
2020-01-08	$15.67	$15.75	$15.66	$15.72	$15.72	21,791
2020-01-07	$15.66	$15.68	$15.60	$15.67	$15.67	29,653
2020-01-06	$15.65	$15.75	$15.63	$15.71	$15.71	32,407
2020-01-03	$15.68	$15.79	$15.58	$15.66	$15.66	56,263
2020-01-02	$15.84	$15.93	$15.84	$15.87	$15.87	26,147
2019-12-31	$15.79	$15.87	$15.75	$15.83	$15.83	25,037
2019-12-30	$15.70	$15.81	$15.70	$15.81	$15.81	42,892
2019-12-27	$15.77	$15.80	$15.63	$15.69	$15.69	37,180
2019-12-26	$15.72	$15.76	$15.69	$15.76	$15.76	54,298
2019-12-24	$15.64	$15.72	$15.64	$15.70	$15.70	16,259
2019-12-23	$15.57	$15.70	$15.57	$15.64	$15.64	22,107
2019-12-20	$15.60	$15.63	$15.57	$15.57	$15.57	39,602
2019-12-19	$15.54	$15.63	$15.54	$15.56	$15.56	51,131
2019-12-18	$15.57	$15.65	$15.56	$15.63	$15.63	25,107
2019-12-17	$15.56	$15.68	$15.56	$15.65	$15.65	58,046
2019-12-16	$15.49	$15.59	$15.46	$15.54	$15.54	76,902
2019-12-13	$15.43	$15.50	$15.28	$15.35	$15.35	75,774
2019-12-12	$15.14	$15.24	$15.07	$15.23	$15.23	65,147
2019-12-11	$15.27	$15.27	$15.11	$15.14	$15.14	27,668
2019-12-10	$15.24	$15.26	$15.20	$15.25	$15.25	15,776
2019-12-09	$15.17	$15.29	$15.17	$15.22	$15.22	36,644
2019-12-06	$15.15	$15.15	$15.02	$15.10	$15.10	41,749
2019-12-05	$15.06	$15.06	$14.99	$15.00	$15.00	23,866
2019-12-04	$14.92	$14.94	$14.88	$14.93	$14.93	16,133
2019-12-03	$14.85	$14.85	$14.81	$14.84	$14.84	59,272
2019-12-02	$14.99	$14.99	$14.80	$14.87	$14.87	84,682
2019-11-29	$14.92	$14.99	$14.90	$14.90	$14.90	15,689
2019-11-27	$15.05	$15.05	$14.96	$14.99	$14.99	25,703
2019-11-26	$15.12	$15.12	$15.00	$15.03	$15.03	49,136
2019-11-25	$15.18	$15.20	$15.15	$15.17	$15.17	27,822
2019-11-22	$15.25	$15.27	$15.17	$15.18	$15.18	10,762
2019-11-21	$15.39	$15.39	$15.25	$15.25	$15.25	12,138
2019-11-20	$15.42	$15.43	$15.30	$15.33	$15.33	40,629
2019-11-19	$15.38	$15.45	$15.34	$15.35	$15.35	12,544
2019-11-18	$15.47	$15.47	$15.33	$15.33	$15.33	34,802
2019-11-15	$15.51	$15.55	$15.43	$15.48	$15.48	137,668
2019-11-14	$15.45	$15.47	$15.39	$15.45	$15.45	17,689
2019-11-13	$15.47	$15.54	$15.42	$15.47	$15.47	35,856
2019-11-12	$15.43	$15.50	$15.43	$15.49	$15.49	27,168
2019-11-11	$15.61	$15.61	$15.45	$15.47	$15.47	56,666
2019-11-08	$15.74	$15.76	$15.63	$15.68	$15.68	25,992
2019-11-07	$15.69	$15.81	$15.66	$15.77	$15.77	85,920
2019-11-06	$15.74	$15.74	$15.65	$15.66	$15.66	21,233
2019-11-05	$15.80	$15.80	$15.74	$15.76	$15.76	19,016
2019-11-04	$15.81	$15.87	$15.80	$15.81	$15.81	24,949
2019-11-01	$15.80	$15.81	$15.76	$15.79	$15.79	31,097
2019-10-31	$15.68	$15.76	$15.62	$15.72	$15.72	85,000
2019-10-30	$15.79	$15.79	$15.69	$15.70	$15.70	11,864
2019-10-29	$15.74	$15.82	$15.70	$15.70	$15.70	18,227
2019-10-28	$15.74	$15.82	$15.74	$15.75	$15.75	52,562
2019-10-25	$15.93	$15.93	$15.73	$15.75	$15.75	49,235
2019-10-24	$15.96	$15.99	$15.90	$15.94	$15.94	16,328
2019-10-23	$15.85	$15.96	$15.83	$15.90	$15.90	9,586
2019-10-22	$16.01	$16.01	$15.88	$15.89	$15.89	30,186
2019-10-21	$15.95	$15.96	$15.87	$15.89	$15.89	15,917
2019-10-18	$15.91	$15.97	$15.90	$15.93	$15.93	17,542
2019-10-17	$15.88	$15.99	$15.86	$15.87	$15.87	23,708
2019-10-16	$15.91	$15.97	$15.84	$15.84	$15.84	64,335
2019-10-15	$16.03	$16.05	$15.91	$15.94	$15.94	44,896
2019-10-14	$15.92	$16.02	$15.90	$16.00	$16.00	77,713
2019-10-11	$15.90	$15.98	$15.86	$15.92	$15.92	91,504
2019-10-10	$15.81	$15.93	$15.75	$15.79	$15.79	35,329
2019-10-09	$15.88	$15.92	$15.76	$15.78	$15.78	48,490
2019-10-08	$15.61	$15.82	$15.56	$15.73	$15.73	39,526
2019-10-07	$15.68	$15.68	$15.62	$15.68	$15.68	12,530
2019-10-04	$15.63	$15.72	$15.61	$15.64	$15.64	16,550
2019-10-03	$15.57	$15.70	$15.57	$15.58	$15.58	30,235
2019-10-02	$15.63	$15.67	$15.61	$15.64	$15.64	9,256
2019-10-01	$15.51	$15.69	$15.51	$15.67	$15.67	37,126
2019-09-30	$15.25	$15.52	$15.25	$15.51	$15.51	28,067
2019-09-27	$15.22	$15.25	$15.17	$15.22	$15.22	12,875
2019-09-26	$15.32	$15.37	$15.27	$15.29	$15.29	13,089
2019-09-25	$15.29	$15.29	$15.21	$15.25	$15.25	13,212
2019-09-24	$15.37	$15.42	$15.30	$15.33	$15.33	20,446
2019-09-23	$15.38	$15.42	$15.27	$15.28	$15.28	21,895
2019-09-20	$15.31	$15.31	$15.14	$15.18	$15.18	36,363
2019-09-19	$15.30	$15.37	$15.27	$15.36	$15.36	12,574
2019-09-18	$15.38	$15.38	$15.27	$15.30	$15.30	7,751
2019-09-17	$15.36	$15.43	$15.28	$15.38	$15.38	94,282
2019-09-16	$15.45	$15.48	$15.42	$15.47	$15.47	32,234
2019-09-13	$15.42	$15.51	$15.41	$15.44	$15.44	85,312
2019-09-12	$15.05	$15.42	$15.05	$15.41	$15.41	98,674
2019-09-11	$15.02	$15.02	$14.92	$14.94	$14.94	46,528
2019-09-10	$14.85	$15.06	$14.83	$15.05	$15.05	30,711
2019-09-09	$14.79	$14.88	$14.73	$14.83	$14.83	11,920
2019-09-06	$14.88	$14.92	$14.78	$14.78	$14.78	20,938
2019-09-05	$15.08	$15.08	$14.81	$14.84	$14.84	33,960
2019-09-04	$15.01	$15.13	$14.93	$15.05	$15.05	48,351
2019-09-03	$14.93	$14.99	$14.85	$14.97	$14.97	28,672
2019-08-30	$15.04	$15.10	$14.96	$14.96	$14.96	22,178
2019-08-29	$14.96	$15.03	$14.96	$14.96	$14.96	13,060
2019-08-28	$14.81	$14.96	$14.73	$14.92	$14.92	8,741
2019-08-27	$14.84	$14.90	$14.81	$14.81	$14.81	11,101
2019-08-26	$14.94	$14.99	$14.88	$14.92	$14.92	30,361
2019-08-23	$14.87	$14.91	$14.76	$14.77	$14.77	42,272
2019-08-22	$15.03	$15.13	$14.95	$14.95	$14.95	12,905
2019-08-21	$15.00	$15.09	$15.00	$15.04	$15.04	24,458
2019-08-20	$15.06	$15.07	$14.93	$14.99	$14.99	28,950
2019-08-19	$15.03	$15.09	$14.92	$14.92	$14.92	33,421
2019-08-16	$15.01	$15.16	$15.01	$15.15	$15.15	22,617
2019-08-15	$15.11	$15.19	$14.98	$15.00	$15.00	28,120
2019-08-14	$15.21	$15.31	$15.10	$15.10	$15.10	21,824
2019-08-13	$15.19	$15.44	$15.19	$15.31	$15.31	24,825
2019-08-12	$15.20	$15.35	$15.09	$15.12	$15.12	18,365
2019-08-09	$15.27	$15.37	$15.22	$15.34	$15.34	21,724
2019-08-08	$14.95	$15.22	$14.95	$15.22	$15.22	18,977
2019-08-07	$14.91	$14.95	$14.87	$14.92	$14.92	30,545
2019-08-06	$14.95	$15.00	$14.90	$14.92	$14.92	21,123
2019-08-05	$14.79	$15.00	$14.76	$14.92	$14.92	45,505
2019-08-02	$14.97	$15.02	$14.93	$14.98	$14.98	49,738
2019-08-01	$15.18	$15.18	$14.85	$14.92	$14.92	67,775
2019-07-31	$15.35	$15.35	$15.14	$15.16	$15.16	87,529
2019-07-30	$15.44	$15.44	$15.27	$15.35	$15.35	48,943
2019-07-29	$15.47	$15.58	$15.45	$15.52	$15.52	23,785
2019-07-26	$15.41	$15.55	$15.39	$15.39	$15.39	25,902
2019-07-25	$15.47	$15.50	$15.38	$15.39	$15.39	20,029
2019-07-24	$15.57	$15.60	$15.49	$15.55	$15.55	18,946
2019-07-23	$15.43	$15.51	$15.38	$15.46	$15.46	21,462
2019-07-22	$15.69	$15.69	$15.45	$15.45	$15.45	18,121
2019-07-19	$15.50	$15.78	$15.50	$15.70	$15.70	23,903
2019-07-18	$15.32	$15.46	$15.32	$15.39	$15.39	48,130
2019-07-17	$15.51	$15.52	$15.37	$15.38	$15.38	29,437
2019-07-16	$15.60	$15.60	$15.45	$15.45	$15.45	38,309
2019-07-15	$15.83	$15.83	$15.67	$15.70	$15.70	67,627
2019-07-12	$15.73	$15.92	$15.73	$15.90	$15.90	46,219
2019-07-11	$15.57	$15.71	$15.55	$15.71	$15.71	24,261
2019-07-10	$15.53	$15.61	$15.43	$15.61	$15.61	33,171
2019-07-09	$15.28	$15.49	$15.28	$15.49	$15.49	24,064
2019-07-08	$15.37	$15.38	$15.24	$15.35	$15.35	35,004
2019-07-05	$15.50	$15.50	$15.26	$15.27	$15.27	38,588
2019-07-03	$15.46	$15.54	$15.41	$15.49	$15.49	32,810
2019-07-02	$15.48	$15.50	$15.35	$15.36	$15.36	26,162
2019-07-01	$15.82	$15.82	$15.45	$15.48	$15.48	62,753
2019-06-28	$15.59	$15.81	$15.56	$15.73	$15.73	53,875
2019-06-27	$15.63	$15.64	$15.50	$15.53	$15.53	73,880
2019-06-26	$15.69	$15.72	$15.60	$15.60	$15.60	25,830
2019-06-25	$15.87	$15.89	$15.71	$15.75	$15.75	36,104
2019-06-24	$15.80	$15.87	$15.78	$15.86	$15.86	31,667
2019-06-21	$15.94	$15.94	$15.72	$15.73	$15.73	63,377
2019-06-20	$15.82	$15.98	$15.79	$15.96	$15.96	43,116
2019-06-19	$15.85	$15.94	$15.74	$15.74	$15.74	39,042
2019-06-18	$15.90	$16.00	$15.87	$15.90	$15.90	61,559
2019-06-17	$15.93	$15.95	$15.85	$15.91	$15.91	70,281
2019-06-14	$15.64	$15.75	$15.63	$15.70	$15.70	44,421
2019-06-13	$15.57	$15.63	$15.51	$15.63	$15.63	16,573
2019-06-12	$15.23	$15.56	$15.23	$15.49	$15.49	35,841
2019-06-11	$15.27	$15.40	$15.08	$15.17	$15.17	39,681
2019-06-10	$15.13	$15.33	$15.05	$15.25	$15.25	24,118
2019-06-07	$15.21	$15.26	$15.12	$15.12	$15.12	39,487
2019-06-06	$15.23	$15.37	$15.15	$15.32	$15.32	40,284
2019-06-05	$15.45	$15.55	$15.35	$15.36	$15.36	47,827
2019-06-04	$15.60	$15.66	$15.51	$15.51	$15.51	44,385
2019-06-03	$15.54	$15.60	$15.43	$15.48	$15.48	72,163
2019-05-31	$15.54	$15.65	$15.42	$15.47	$15.47	131,176
2019-05-30	$15.45	$15.64	$15.44	$15.63	$15.63	102,897
2019-05-29	$15.53	$15.56	$15.28	$15.39	$15.39	156,399
2019-05-28	$14.90	$15.21	$14.90	$15.19	$15.19	171,683
2019-05-24	$14.74	$14.76	$14.71	$14.74	$14.74	42,659
2019-05-23	$14.64	$14.74	$14.54	$14.63	$14.63	32,593
2019-05-22	$14.66	$14.82	$14.66	$14.75	$14.75	31,119
2019-05-21	$14.89	$14.96	$14.56	$14.61	$14.61	62,505
2019-05-20	$14.73	$14.84	$14.72	$14.77	$14.77	97,286
2019-05-17	$14.87	$14.87	$14.52	$14.57	$14.57	44,106
2019-05-16	$14.90	$14.97	$14.83	$14.90	$14.90	67,729
2019-05-15	$14.85	$15.01	$14.80	$14.84	$14.84	150,286
2019-05-14	$14.63	$14.90	$14.58	$14.79	$14.79	165,259
2019-05-13	$14.16	$14.41	$14.15	$14.35	$14.35	163,040
2019-05-10	$14.42	$14.55	$14.40	$14.42	$14.42	146,717
2019-05-09	$14.58	$14.58	$14.36	$14.46	$14.46	130,667
2019-05-08	$14.75	$14.76	$14.65	$14.67	$14.67	23,052
2019-05-07	$14.66	$14.83	$14.66	$14.76	$14.76	72,553
2019-05-06	$14.57	$14.78	$14.51	$14.76	$14.76	98,540
2019-05-03	$14.93	$14.97	$14.89	$14.90	$14.90	47,313
2019-05-02	$15.03	$15.03	$14.90	$14.91	$14.91	80,373
2019-05-01	$15.09	$15.09	$14.95	$15.02	$15.02	77,955
2019-04-30	$15.22	$15.22	$15.05	$15.10	$15.10	45,321
2019-04-29	$15.35	$15.35	$15.17	$15.22	$15.22	38,148
2019-04-26	$15.38	$15.40	$15.30	$15.32	$15.32	23,402
2019-04-25	$15.38	$15.47	$15.36	$15.38	$15.38	37,699
2019-04-24	$15.45	$15.48	$15.32	$15.35	$15.35	59,905
2019-04-23	$15.68	$15.68	$15.41	$15.44	$15.44	84,855
2019-04-22	$15.70	$15.73	$15.67	$15.67	$15.67	19,386
2019-04-18	$15.69	$15.73	$15.65	$15.72	$15.72	21,343
2019-04-17	$15.85	$15.86	$15.71	$15.72	$15.72	32,860
2019-04-16	$15.95	$15.95	$15.81	$15.85	$15.85	28,058
2019-04-15	$15.99	$16.06	$15.99	$16.02	$16.02	4,625
2019-04-12	$15.94	$16.01	$15.94	$15.94	$15.94	8,041
2019-04-11	$16.04	$16.04	$15.94	$15.95	$15.95	15,661
2019-04-10	$16.06	$16.09	$16.05	$16.08	$16.08	6,745
2019-04-09	$16.05	$16.06	$15.98	$16.06	$16.06	29,588
2019-04-08	$16.06	$16.12	$16.01	$16.05	$16.05	21,458
2019-04-05	$16.10	$16.10	$16.01	$16.05	$16.05	15,942
2019-04-04	$16.07	$16.17	$16.07	$16.15	$16.15	30,979
2019-04-03	$16.09	$16.15	$15.96	$16.05	$16.05	18,211
2019-04-02	$15.97	$16.08	$15.93	$16.05	$16.05	34,603
2019-04-01	$15.88	$16.01	$15.86	$15.95	$15.95	28,709
2019-03-29	$15.90	$15.91	$15.75	$15.75	$15.75	25,342
2019-03-28	$15.90	$15.91	$15.83	$15.83	$15.83	21,660
2019-03-27	$16.00	$16.00	$15.82	$15.88	$15.88	27,479
2019-03-26	$16.12	$16.14	$16.02	$16.05	$16.05	14,409
2019-03-25	$16.13	$16.15	$16.08	$16.15	$16.15	10,945
2019-03-22	$16.20	$16.20	$16.05	$16.05	$16.05	20,473
2019-03-21	$16.16	$16.25	$16.10	$16.21	$16.21	23,984
2019-03-20	$16.08	$16.19	$16.03	$16.11	$16.11	6,383
2019-03-19	$16.22	$16.22	$16.07	$16.17	$16.17	21,932
2019-03-18	$16.11	$16.15	$16.05	$16.09	$16.09	13,007
2019-03-15	$16.10	$16.22	$16.10	$16.15	$16.15	17,309
2019-03-14	$16.09	$16.16	$16.05	$16.10	$16.10	15,005
2019-03-13	$15.96	$16.10	$15.96	$16.09	$16.09	17,237
2019-03-12	$15.97	$16.05	$15.92	$16.03	$16.03	17,561
2019-03-11	$16.01	$16.01	$15.90	$15.94	$15.94	28,815
2019-03-08	$16.08	$16.10	$15.93	$16.01	$16.01	30,795
2019-03-07	$16.12	$16.19	$16.05	$16.13	$16.13	30,737
2019-03-06	$16.33	$16.33	$16.10	$16.13	$16.13	23,506
2019-03-05	$16.26	$16.35	$16.26	$16.33	$16.33	19,047
2019-03-04	$16.40	$16.50	$16.36	$16.39	$16.39	36,996
2019-03-01	$16.31	$16.32	$16.08	$16.25	$16.25	51,747
2019-02-28	$16.33	$16.38	$16.25	$16.26	$16.26	10,142
2019-02-27	$16.40	$16.46	$16.35	$16.37	$16.37	15,111
2019-02-26	$16.43	$16.43	$16.29	$16.36	$16.36	69,399
2019-02-25	$16.63	$16.63	$16.47	$16.47	$16.47	31,385
2019-02-22	$16.50	$16.52	$16.45	$16.49	$16.49	21,204
2019-02-21	$16.47	$16.54	$16.44	$16.49	$16.49	26,952
2019-02-20	$16.27	$16.37	$16.19	$16.35	$16.35	36,034
2019-02-19	$16.42	$16.42	$16.23	$16.31	$16.31	60,135
2019-02-15	$16.44	$16.46	$16.33	$16.46	$16.46	22,805
2019-02-14	$16.48	$16.49	$16.37	$16.41	$16.41	20,078
2019-02-13	$16.59	$16.61	$16.55	$16.58	$16.58	18,593
2019-02-12	$16.43	$16.63	$16.40	$16.62	$16.62	23,937
2019-02-11	$16.55	$16.55	$16.36	$16.39	$16.39	38,413
2019-02-08	$16.55	$16.59	$16.46	$16.59	$16.59	40,004
2019-02-07	$16.61	$16.64	$16.51	$16.54	$16.54	28,356
2019-02-06	$16.60	$16.68	$16.60	$16.67	$16.67	8,785
2019-02-05	$16.65	$16.67	$16.53	$16.65	$16.65	22,750
2019-02-04	$16.58	$16.68	$16.58	$16.63	$16.63	20,198
2019-02-01	$16.80	$16.81	$16.58	$16.60	$16.60	47,522
2019-01-31	$16.70	$16.75	$16.51	$16.58	$16.58	30,590
2019-01-30	$16.64	$16.68	$16.59	$16.65	$16.65	16,610
2019-01-29	$16.62	$16.64	$16.59	$16.62	$16.62	29,041
2019-01-28	$16.66	$16.69	$16.56	$16.69	$16.69	14,958
2019-01-25	$16.60	$16.71	$16.52	$16.67	$16.67	32,942
2019-01-24	$16.56	$16.60	$16.47	$16.58	$16.58	9,270
2019-01-23	$16.51	$16.60	$16.51	$16.55	$16.55	9,365
2019-01-22	$16.56	$16.58	$16.29	$16.51	$16.51	63,150
2019-01-18	$16.51	$16.63	$16.43	$16.56	$16.56	37,003
2019-01-17	$16.27	$16.50	$16.21	$16.49	$16.49	75,313
2019-01-16	$16.28	$16.29	$16.14	$16.25	$16.25	22,033
2019-01-15	$16.33	$16.33	$16.17	$16.20	$16.20	15,519
2019-01-14	$16.40	$16.40	$16.33	$16.36	$16.36	19,154
2019-01-11	$16.42	$16.49	$16.42	$16.45	$16.45	17,235
2019-01-10	$16.63	$16.63	$16.38	$16.39	$16.39	60,244
2019-01-09	$16.61	$16.73	$16.61	$16.72	$16.72	16,918
2019-01-08	$16.68	$16.70	$16.52	$16.57	$16.57	39,351
2019-01-07	$16.75	$16.75	$16.65	$16.68	$16.68	49,921
2019-01-04	$16.59	$16.64	$16.55	$16.64	$16.64	42,697
2019-01-03	$16.45	$16.48	$16.42	$16.46	$16.46	25,079
2019-01-02	$16.18	$16.46	$16.18	$16.38	$16.38	37,534
2018-12-31	$16.30	$16.30	$16.13	$16.18	$16.18	39,026
2018-12-28	$16.05	$16.28	$16.05	$16.20	$16.20	20,134
2018-12-27	$15.93	$16.06	$15.93	$16.02	$16.02	18,018
2018-12-26	$16.18	$16.31	$15.95	$15.95	$15.95	56,872
2018-12-24	$16.00	$16.37	$15.82	$16.20	$16.20	33,406
2018-12-21	$16.30	$16.37	$16.13	$16.14	$16.14	86,253
2018-12-20	$16.55	$16.55	$16.35	$16.36	$16.36	37,288
2018-12-19	$16.61	$16.61	$16.44	$16.45	$16.45	90,705
2018-12-18	$16.60	$16.68	$16.57	$16.61	$16.61	30,326
2018-12-17	$16.54	$16.62	$16.53	$16.57	$16.57	46,212
2018-12-14	$16.64	$16.64	$16.47	$16.48	$16.48	48,800
2018-12-13	$16.81	$16.83	$16.57	$16.62	$16.62	56,086
2018-12-12	$16.78	$16.94	$16.75	$16.82	$16.82	103,227
2018-12-11	$16.67	$16.76	$16.62	$16.75	$16.75	65,760
2018-12-10	$16.73	$16.73	$16.61	$16.61	$16.61	50,359
2018-12-07	$16.69	$16.76	$16.65	$16.75	$16.75	59,935
2018-12-06	$16.60	$16.65	$16.41	$16.64	$16.64	118,301
2018-12-04	$16.62	$16.69	$16.58	$16.62	$16.62	103,816
2018-12-03	$16.73	$16.73	$16.55	$16.57	$16.57	209,836
2018-11-30	$16.37	$16.41	$16.31	$16.36	$16.36	68,829
2018-11-29	$16.27	$16.35	$16.21	$16.27	$16.27	28,425
2018-11-28	$16.18	$16.37	$16.18	$16.35	$16.35	44,513
2018-11-27	$15.88	$16.13	$15.86	$16.12	$16.12	23,903
2018-11-26	$16.09	$16.09	$15.76	$15.85	$15.85	108,440
2018-11-23	$16.23	$16.23	$16.15	$16.16	$16.16	7,323
2018-11-21	$16.16	$16.28	$16.10	$16.21	$16.21	12,455
2018-11-20	$16.06	$16.24	$16.06	$16.18	$16.18	20,591
2018-11-19	$16.31	$16.31	$16.00	$16.02	$16.02	35,521
2018-11-16	$16.26	$16.37	$16.18	$16.31	$16.31	28,413
2018-11-15	$16.32	$16.42	$16.22	$16.31	$16.31	96,058
2018-11-14	$16.21	$16.28	$16.20	$16.21	$16.21	15,135
2018-11-13	$16.26	$16.28	$16.13	$16.18	$16.18	42,070
2018-11-12	$16.23	$16.25	$16.15	$16.19	$16.19	21,144
2018-11-09	$16.11	$16.33	$16.10	$16.28	$16.28	43,853
2018-11-08	$16.15	$16.24	$15.87	$16.14	$16.14	80,626
2018-11-07	$16.22	$16.22	$16.09	$16.16	$16.16	27,205
2018-11-06	$16.18	$16.28	$16.13	$16.28	$16.28	93,158
2018-11-05	$16.21	$16.35	$16.21	$16.23	$16.23	24,259
2018-11-02	$16.25	$16.33	$16.14	$16.31	$16.31	139,274
2018-11-01	$15.62	$16.27	$15.62	$16.12	$16.12	80,616
2018-10-31	$15.56	$15.71	$15.55	$15.62	$15.62	52,086
2018-10-30	$15.69	$15.70	$15.57	$15.59	$15.59	18,630
2018-10-29	$15.80	$15.84	$15.65	$15.69	$15.69	37,527
2018-10-26	$15.76	$15.86	$15.75	$15.78	$15.78	38,518
2018-10-25	$15.85	$15.85	$15.69	$15.75	$15.75	60,435
2018-10-24	$15.98	$15.98	$15.87	$15.87	$15.87	45,454
2018-10-23	$15.93	$16.09	$15.90	$16.00	$16.00	12,660
2018-10-22	$16.00	$16.09	$15.98	$15.99	$15.99	37,556
2018-10-19	$16.16	$16.16	$15.98	$15.98	$15.98	45,238
2018-10-18	$16.28	$16.30	$16.12	$16.16	$16.16	65,598
2018-10-17	$16.47	$16.57	$16.45	$16.49	$16.49	60,652
2018-10-16	$16.52	$16.56	$16.41	$16.46	$16.46	78,028
2018-10-15	$16.22	$16.64	$16.22	$16.61	$16.61	111,714
2018-10-12	$16.14	$16.23	$16.10	$16.23	$16.23	32,415
2018-10-11	$15.85	$16.12	$15.85	$16.03	$16.03	79,887
2018-10-10	$16.09	$16.09	$15.87	$15.92	$15.92	34,810
2018-10-09	$16.20	$16.20	$16.10	$16.12	$16.12	24,878
2018-10-08	$16.23	$16.28	$16.16	$16.22	$16.22	30,130
2018-10-05	$16.10	$16.27	$15.97	$16.25	$16.25	119,180
2018-10-04	$16.21	$16.23	$16.08	$16.10	$16.10	39,993
2018-10-03	$16.25	$16.25	$16.11	$16.12	$16.12	51,673
2018-10-02	$16.04	$16.22	$16.00	$16.20	$16.20	51,930
2018-10-01	$15.82	$16.15	$15.82	$16.02	$16.02	45,451
2018-09-28	$15.98	$16.08	$15.78	$15.85	$15.85	70,086
2018-09-27	$15.92	$16.05	$15.91	$15.98	$15.98	44,988
2018-09-26	$15.97	$15.97	$15.85	$15.92	$15.92	19,823
2018-09-25	$15.75	$16.05	$15.75	$15.85	$15.85	78,209
2018-09-24	$15.79	$15.81	$15.71	$15.75	$15.75	27,082
2018-09-21	$15.80	$15.90	$15.76	$15.88	$15.88	73,526
2018-09-20	$15.55	$15.97	$15.49	$15.85	$15.85	65,032
2018-09-19	$15.27	$15.59	$15.27	$15.57	$15.57	54,739
2018-09-18	$15.42	$15.42	$15.26	$15.30	$15.30	54,025
2018-09-17	$15.45	$15.52	$15.45	$15.46	$15.46	23,979
2018-09-14	$15.63	$15.65	$15.53	$15.55	$15.55	25,960
2018-09-13	$15.69	$15.78	$15.58	$15.62	$15.62	45,095
2018-09-12	$15.46	$15.71	$15.35	$15.71	$15.71	114,101
2018-09-11	$15.73	$15.73	$15.51	$15.52	$15.52	61,671
2018-09-10	$15.81	$15.84	$15.75	$15.80	$15.80	16,995
2018-09-07	$15.68	$15.80	$15.64	$15.79	$15.79	15,011
2018-09-06	$15.71	$15.71	$15.60	$15.68	$15.68	61,578
2018-09-05	$15.73	$15.73	$15.62	$15.67	$15.67	43,301
2018-09-04	$15.72	$15.85	$15.61	$15.76	$15.76	54,041
2018-08-31	$15.53	$15.79	$15.52	$15.79	$15.79	44,816
2018-08-30	$15.70	$15.70	$15.48	$15.50	$15.50	103,245
2018-08-29	$15.64	$15.74	$15.61	$15.63	$15.63	59,729
2018-08-28	$15.80	$15.80	$15.55	$15.60	$15.60	68,747
2018-08-27	$15.74	$15.86	$15.60	$15.82	$15.82	68,727
2018-08-24	$15.95	$15.98	$15.88	$15.89	$15.89	22,454
2018-08-23	$16.08	$16.13	$15.85	$15.87	$15.87	109,104
2018-08-22	$16.30	$16.30	$16.13	$16.19	$16.19	78,304
2018-08-21	$16.46	$16.54	$16.42	$16.43	$16.43	55,355
2018-08-20	$16.68	$16.72	$16.52	$16.55	$16.55	80,262
2018-08-17	$16.52	$16.70	$16.32	$16.65	$16.65	121,585
2018-08-16	$16.45	$16.66	$16.34	$16.65	$16.65	155,175
2018-08-15	$16.13	$16.27	$16.11	$16.12	$16.12	71,537
2018-08-14	$16.22	$16.30	$16.08	$16.28	$16.28	71,742
2018-08-13	$15.90	$16.14	$15.82	$16.13	$16.13	52,516
2018-08-10	$16.60	$16.64	$16.00	$16.03	$16.03	316,106
2018-08-09	$16.83	$16.86	$16.70	$16.73	$16.73	69,027
2018-08-08	$16.78	$16.88	$16.73	$16.86	$16.86	69,514
2018-08-07	$16.65	$16.77	$16.62	$16.70	$16.70	59,348
2018-08-06	$16.54	$16.55	$16.43	$16.52	$16.52	64,880
2018-08-03	$16.40	$16.72	$16.40	$16.68	$16.68	132,896
2018-08-02	$16.56	$16.63	$16.39	$16.63	$16.63	214,108
2018-08-01	$16.66	$16.76	$16.60	$16.66	$16.66	82,975
2018-07-31	$16.56	$16.96	$16.56	$16.86	$16.86	280,213
2018-07-30	$16.45	$16.52	$16.41	$16.49	$16.49	99,798
2018-07-27	$16.28	$16.40	$16.25	$16.36	$16.36	174,846
2018-07-26	$16.54	$16.56	$16.12	$16.15	$16.15	325,981
2018-07-25	$16.16	$16.35	$16.12	$16.35	$16.35	156,677
2018-07-24	$15.95	$16.22	$15.90	$16.18	$16.18	162,640
2018-07-23	$16.02	$16.09	$15.96	$15.97	$15.97	97,889
2018-07-20	$16.00	$16.04	$15.88	$16.02	$16.02	101,007
2018-07-19	$15.85	$15.98	$15.81	$15.96	$15.96	100,923
2018-07-18	$15.98	$16.01	$15.75	$15.88	$15.88	76,216
2018-07-17	$15.82	$15.90	$15.69	$15.85	$15.85	101,574
2018-07-16	$15.52	$15.84	$15.51	$15.74	$15.74	218,504
2018-07-13	$15.63	$15.63	$15.36	$15.51	$15.51	288,571
2018-07-12	$15.81	$15.84	$15.54	$15.74	$15.74	249,380
2018-07-11	$15.97	$15.97	$15.70	$15.73	$15.73	189,910
2018-07-10	$16.14	$16.26	$16.06	$16.13	$16.13	138,487
2018-07-09	$16.36	$16.36	$16.02	$16.14	$16.14	120,630
2018-07-06	$15.87	$16.54	$15.87	$16.47	$16.47	239,047
2018-07-05	$16.01	$16.14	$15.82	$15.84	$15.84	130,868
2018-07-03	$16.15	$16.15	$15.97	$16.02	$16.02	72,362
2018-07-02	$16.24	$16.28	$16.03	$16.10	$16.10	64,424
2018-06-29	$16.32	$16.50	$16.20	$16.24	$16.24	65,478
2018-06-28	$16.34	$16.43	$16.25	$16.32	$16.32	31,796
2018-06-27	$16.50	$16.50	$16.35	$16.38	$16.38	39,521
2018-06-26	$16.65	$16.65	$16.28	$16.37	$16.37	44,836
2018-06-25	$17.04	$17.04	$16.43	$16.49	$16.49	104,895
2018-06-22	$16.75	$16.86	$16.62	$16.84	$16.84	78,652
2018-06-21	$16.76	$16.76	$16.57	$16.60	$16.60	82,041
2018-06-20	$16.80	$16.85	$16.56	$16.76	$16.76	88,614
2018-06-19	$16.69	$17.04	$15.98	$16.75	$16.75	236,233
2018-06-18	$17.07	$17.09	$16.95	$17.04	$17.04	34,853
2018-06-15	$17.08	$17.36	$17.00	$17.00	$17.00	81,769
2018-06-14	$17.49	$17.49	$17.31	$17.36	$17.36	50,122
2018-06-13	$17.68	$17.68	$17.48	$17.50	$17.50	56,491
2018-06-12	$17.76	$17.88	$17.74	$17.80	$17.80	56,986
2018-06-11	$17.96	$17.96	$17.72	$17.72	$17.72	41,340
2018-06-08	$18.06	$18.06	$17.96	$18.02	$18.02	33,468
2018-06-07	$18.37	$18.37	$18.07	$18.07	$18.07	25,987
2018-06-06	$18.50	$18.50	$18.36	$18.37	$18.37	38,463
2018-06-05	$18.42	$18.50	$18.37	$18.45	$18.45	93,068
2018-06-04	$18.62	$18.62	$18.42	$18.44	$18.44	9,339
2018-06-01	$18.67	$18.80	$18.60	$18.80	$18.80	39,836
2018-05-31	$18.81	$18.81	$18.58	$18.63	$18.63	9,744
2018-05-30	$18.60	$18.68	$18.55	$18.63	$18.63	39,642
2018-05-29	$18.78	$18.91	$18.70	$18.78	$18.78	42,587
2018-05-25	$18.88	$18.95	$18.87	$18.87	$18.87	22,498
2018-05-24	$18.94	$18.96	$18.80	$18.80	$18.80	67,137
2018-05-23	$18.69	$18.86	$18.69	$18.86	$18.86	52,017
2018-05-22	$18.69	$18.73	$18.60	$18.66	$18.66	33,401
2018-05-21	$18.53	$18.60	$18.40	$18.58	$18.58	76,984
2018-05-18	$18.24	$18.24	$18.12	$18.15	$18.15	35,697
2018-05-17	$18.35	$18.35	$18.09	$18.14	$18.14	38,041
2018-05-16	$18.37	$18.37	$18.21	$18.25	$18.25	24,502
2018-05-15	$18.40	$18.47	$18.30	$18.40	$18.40	35,213
2018-05-14	$18.44	$18.55	$18.42	$18.42	$18.42	49,014
2018-05-11	$18.44	$18.44	$18.30	$18.31	$18.31	33,162
2018-05-10	$18.52	$18.72	$18.51	$18.59	$18.59	42,662
2018-05-09	$18.51	$18.54	$18.45	$18.48	$18.48	11,413
2018-05-08	$18.53	$18.57	$18.44	$18.54	$18.54	32,234
2018-05-07	$18.75	$18.75	$18.43	$18.44	$18.44	38,300
2018-05-04	$18.89	$18.89	$18.78	$18.80	$18.80	14,303
2018-05-03	$18.90	$19.01	$18.72	$18.98	$18.98	30,415
2018-05-02	$18.99	$18.99	$18.88	$18.88	$18.88	15,634
2018-05-01	$18.82	$19.01	$18.82	$19.00	$19.00	16,073
2018-04-30	$19.00	$19.08	$18.89	$18.90	$18.90	50,591
2018-04-27	$18.66	$19.02	$18.61	$18.95	$18.95	106,381
2018-04-26	$18.81	$18.84	$18.70	$18.76	$18.76	28,522
2018-04-25	$18.77	$18.85	$18.75	$18.78	$18.78	24,813
2018-04-24	$18.67	$18.79	$18.67	$18.74	$18.74	36,596
2018-04-23	$18.81	$18.81	$18.68	$18.73	$18.73	38,347
2018-04-20	$18.88	$18.91	$18.82	$18.88	$18.88	48,818
2018-04-19	$18.93	$18.97	$18.90	$18.97	$18.97	158,453
2018-04-18	$19.06	$19.06	$18.95	$18.97	$18.97	3,703
2018-04-17	$18.94	$18.95	$18.90	$18.95	$18.95	5,495
2018-04-16	$19.11	$19.11	$18.91	$18.94	$18.94	19,295
2018-04-13	$19.10	$19.11	$19.06	$19.06	$19.06	12,027
2018-04-12	$19.00	$19.19	$19.00	$19.12	$19.12	11,277
2018-04-11	$19.19	$19.19	$19.00	$19.00	$19.00	9,653
2018-04-10	$19.09	$19.20	$18.99	$19.08	$19.08	39,118
2018-04-09	$19.02	$19.04	$18.93	$19.01	$19.01	42,242
2018-04-06	$18.60	$18.84	$18.60	$18.84	$18.84	11,067
2018-04-05	$18.64	$18.82	$18.64	$18.82	$18.82	18,937
2018-04-04	$18.39	$18.63	$18.21	$18.58	$18.58	65,647
2018-04-03	$19.03	$19.06	$18.92	$18.92	$18.92	17,549
2018-04-02	$19.10	$19.14	$18.88	$18.94	$18.94	12,591
2018-03-29	$18.57	$19.11	$18.51	$19.05	$19.05	51,977
2018-03-28	$18.66	$18.66	$18.54	$18.60	$18.60	14,027
2018-03-27	$18.75	$18.81	$18.60	$18.61	$18.61	14,154
2018-03-26	$18.82	$18.88	$18.74	$18.78	$18.78	29,951
2018-03-23	$18.70	$18.80	$18.53	$18.74	$18.74	56,923
2018-03-22	$18.83	$18.83	$18.68	$18.80	$18.80	25,688
2018-03-21	$18.78	$18.89	$18.74	$18.78	$18.78	20,175
2018-03-20	$18.69	$18.82	$18.69	$18.75	$18.75	14,512
2018-03-19	$18.91	$18.91	$18.69	$18.69	$18.69	27,898
2018-03-16	$18.95	$19.04	$18.93	$19.01	$19.01	12,049
2018-03-15	$18.94	$19.02	$18.86	$18.93	$18.93	18,955
2018-03-14	$19.12	$19.14	$18.80	$18.80	$18.80	56,999
2018-03-13	$19.06	$19.13	$19.02	$19.13	$19.13	96,352
2018-03-12	$18.88	$19.00	$18.87	$19.00	$19.00	52,093
2018-03-09	$19.03	$19.07	$18.85	$18.92	$18.92	130,790
2018-03-08	$19.20	$19.35	$19.20	$19.23	$19.23	49,138
2018-03-07	$19.41	$19.41	$19.25	$19.25	$19.25	46,040
2018-03-06	$19.46	$19.47	$19.34	$19.42	$19.42	23,992
2018-03-05	$19.35	$19.46	$19.28	$19.45	$19.45	36,556
2018-03-02	$19.41	$19.41	$19.24	$19.33	$19.33	32,777
2018-03-01	$19.15	$19.31	$19.06	$19.31	$19.31	51,963
2018-02-28	$19.15	$19.17	$19.11	$19.12	$19.12	35,394
2018-02-27	$19.01	$19.13	$19.01	$19.05	$19.05	29,474
2018-02-26	$19.12	$19.39	$18.97	$18.97	$18.97	26,017
2018-02-23	$18.92	$19.03	$18.92	$19.01	$19.01	11,856
2018-02-22	$18.97	$19.00	$18.91	$18.93	$18.93	9,781
2018-02-21	$18.90	$19.04	$18.90	$18.99	$18.99	21,978
2018-02-20	$18.93	$19.03	$18.83	$18.84	$18.84	102,930
2018-02-16	$18.88	$18.88	$18.75	$18.81	$18.81	20,969
2018-02-15	$18.74	$18.87	$18.73	$18.87	$18.87	22,812
2018-02-14	$18.65	$18.78	$18.65	$18.73	$18.73	4,232
2018-02-13	$18.55	$18.68	$18.55	$18.68	$18.68	48,831
2018-02-12	$18.40	$18.54	$18.36	$18.49	$18.49	10,029
2018-02-09	$18.27	$18.27	$18.15	$18.18	$18.18	13,023
2018-02-08	$18.28	$18.42	$18.19	$18.27	$18.27	7,243
2018-02-07	$18.27	$18.30	$18.24	$18.25	$18.25	5,079
2018-02-06	$18.13	$18.34	$18.13	$18.32	$18.32	23,283
2018-02-05	$18.10	$18.13	$17.96	$17.98	$17.98	23,573
2018-02-02	$18.19	$18.23	$18.14	$18.14	$18.14	24,210
2018-02-01	$18.32	$18.34	$18.16	$18.29	$18.29	52,453
2018-01-31	$18.45	$18.48	$18.35	$18.47	$18.47	11,932
2018-01-30	$18.42	$18.58	$18.41	$18.51	$18.51	22,187
2018-01-29	$18.43	$18.49	$18.35	$18.39	$18.39	9,395
2018-01-26	$18.36	$18.36	$18.26	$18.27	$18.27	12,800
2018-01-25	$18.43	$18.55	$18.30	$18.36	$18.36	30,095
2018-01-24	$18.26	$18.43	$18.26	$18.38	$18.38	26,748
2018-01-23	$18.32	$18.32	$18.20	$18.30	$18.30	27,879
2018-01-22	$18.29	$18.31	$18.23	$18.25	$18.25	23,217
2018-01-19	$18.22	$18.24	$18.11	$18.14	$18.14	41,053
2018-01-18	$18.01	$18.11	$18.01	$18.09	$18.09	7,928
2018-01-17	$18.02	$18.02	$17.89	$18.02	$18.02	7,316
2018-01-16	$18.02	$18.02	$17.94	$18.00	$18.00	20,563
2018-01-12	$17.68	$17.84	$17.59	$17.83	$17.83	41,279
2018-01-11	$17.73	$17.79	$17.65	$17.65	$17.65	27,149
2018-01-10	$17.83	$17.83	$17.67	$17.71	$17.71	12,636
2018-01-09	$17.87	$17.92	$17.87	$17.91	$17.91	8,551
2018-01-08	$18.00	$18.00	$17.85	$17.88	$17.88	7,918
2018-01-05	$18.00	$18.06	$17.97	$18.01	$18.01	15,747
2018-01-04	$17.96	$17.98	$17.81	$17.96	$17.96	8,601
2018-01-03	$18.00	$18.02	$17.95	$18.02	$18.02	22,446
2018-01-02	$18.04	$18.04	$17.82	$17.95	$17.95	15,538
2017-12-29	$17.78	$17.88	$17.72	$17.88	$17.88	29,531
2017-12-28	$17.82	$17.82	$17.75	$17.76	$17.76	14,145
2017-12-27	$18.05	$18.05	$17.90	$17.91	$17.91	3,710
2017-12-26	$17.83	$18.03	$17.83	$17.98	$17.98	24,325
2017-12-22	$17.81	$17.82	$17.79	$17.82	$17.82	3,990
2017-12-21	$17.79	$17.86	$17.76	$17.79	$17.79	17,557
2017-12-20	$17.90	$17.98	$17.90	$17.90	$17.90	17,614
2017-12-19	$17.93	$18.06	$17.90	$17.91	$17.91	14,678
2017-12-18	$18.11	$18.16	$17.97	$18.02	$18.02	34,248
2017-12-15	$18.19	$18.19	$18.14	$18.14	$18.14	724
2017-12-14	$18.21	$18.26	$18.14	$18.16	$18.16	487,599
2017-12-13	$18.33	$18.38	$18.31	$18.33	$18.33	3,614
2017-12-12	$18.33	$18.41	$18.29	$18.34	$18.34	23,588
2017-12-11	$18.48	$18.50	$18.40	$18.40	$18.40	7,459
2017-12-08	$18.57	$18.57	$18.51	$18.51	$18.51	1,426
2017-12-07	$18.66	$18.66	$18.52	$18.56	$18.56	13,206
2017-12-06	$18.93	$18.93	$18.63	$18.78	$18.78	7,998
2017-12-05	$18.73	$18.93	$18.73	$18.87	$18.87	499,872
2017-12-04	$18.76	$18.80	$18.67	$18.71	$18.71	14,702
2017-12-01	$18.47	$18.62	$18.47	$18.60	$18.60	5,752
2017-11-30	$18.54	$18.54	$18.46	$18.47	$18.47	10,602
2017-11-29	$18.51	$18.64	$18.51	$18.56	$18.56	19,658
2017-11-28	$18.51	$18.59	$18.49	$18.59	$18.59	5,758
2017-11-27	$18.54	$18.68	$18.54	$18.61	$18.61	8,007
2017-11-24	$18.65	$18.65	$18.53	$18.55	$18.55	6,392
2017-11-22	$18.66	$18.67	$18.60	$18.63	$18.63	15,970
2017-11-21	$18.47	$18.52	$18.47	$18.48	$18.48	2,308
2017-11-20	$18.50	$18.52	$18.41	$18.50	$18.50	8,265
2017-11-17	$18.31	$18.57	$18.29	$18.55	$18.55	34,563
2017-11-16	$18.23	$18.25	$18.17	$18.24	$18.24	25,279
2017-11-15	$18.20	$18.27	$18.20	$18.27	$18.27	1,326
2017-11-14	$18.27	$18.27	$18.13	$18.15	$18.15	7,210
2017-11-13	$18.41	$18.49	$18.24	$18.24	$18.24	505,326
2017-11-10	$18.49	$18.54	$18.46	$18.46	$18.46	12,327
2017-11-09	$18.73	$18.77	$18.27	$18.46	$18.46	70,196
2017-11-08	$18.68	$18.68	$18.63	$18.67	$18.67	4,524
2017-11-07	$18.65	$18.66	$18.62	$18.64	$18.64	7,034
2017-11-06	$18.53	$18.63	$18.49	$18.60	$18.60	7,046
2017-11-03	$18.70	$18.70	$18.45	$18.45	$18.45	4,183
2017-11-02	$18.61	$18.69	$18.61	$18.67	$18.67	6,730
2017-11-01	$18.50	$18.60	$18.50	$18.55	$18.55	16,787
2017-10-31	$18.46	$18.52	$18.42	$18.44	$18.44	5,077
2017-10-30	$18.41	$18.55	$18.41	$18.43	$18.43	9,223
2017-10-27	$18.41	$18.49	$18.40	$18.47	$18.47	6,278
2017-10-26	$18.49	$18.50	$18.39	$18.39	$18.39	8,366
2017-10-25	$18.55	$18.57	$18.45	$18.45	$18.45	9,386
2017-10-24	$18.51	$18.51	$18.43	$18.48	$18.48	7,770
2017-10-23	$18.47	$18.59	$18.47	$18.53	$18.53	9,358
2017-10-20	$18.67	$18.78	$18.49	$18.49	$18.49	67,858
2017-10-19	$18.64	$18.68	$18.62	$18.66	$18.66	14,981
2017-10-18	$18.57	$18.66	$18.57	$18.60	$18.60	9,979
2017-10-17	$18.64	$18.64	$18.56	$18.64	$18.64	24,790
2017-10-16	$18.76	$18.82	$18.70	$18.71	$18.71	4,889
2017-10-13	$18.79	$18.90	$18.74	$18.87	$18.87	46,455
2017-10-12	$18.30	$18.81	$18.00	$18.78	$18.78	69,171
2017-10-11	$18.29	$18.32	$18.27	$18.30	$18.30	13,053
2017-10-10	$18.45	$18.45	$18.28	$18.33	$18.33	8,117
2017-10-09	$18.41	$18.45	$18.28	$18.28	$18.28	12,381
2017-10-06	$18.33	$18.45	$18.27	$18.45	$18.45	2,864
2017-10-05	$18.29	$18.38	$18.26	$18.38	$18.38	7,976
2017-10-04	$18.08	$18.22	$18.08	$18.15	$18.15	2,641
2017-10-03	$18.11	$18.21	$18.11	$18.15	$18.15	3,743
2017-10-02	$18.29	$18.29	$18.12	$18.14	$18.14	7,352
2017-09-29	$18.18	$18.47	$18.13	$18.36	$18.36	65,147
2017-09-28	$18.17	$18.26	$18.17	$18.21	$18.21	43,223
2017-09-27	$18.20	$18.30	$18.16	$18.30	$18.30	18,749
2017-09-26	$18.26	$18.32	$18.24	$18.26	$18.26	3,939
2017-09-25	$18.50	$18.52	$18.38	$18.38	$18.38	22,810
2017-09-22	$18.50	$18.65	$18.50	$18.62	$18.62	542,830
2017-09-21	$18.34	$18.41	$18.32	$18.39	$18.39	14,666
2017-09-20	$18.35	$18.43	$18.34	$18.41	$18.41	12,529
2017-09-19	$18.27	$18.34	$18.20	$18.34	$18.34	7,677
2017-09-18	$18.37	$18.47	$18.32	$18.36	$18.36	20,689
2017-09-15	$18.45	$18.47	$18.35	$18.37	$18.37	6,299
2017-09-14	$18.28	$18.49	$18.28	$18.45	$18.45	11,674
2017-09-13	$18.11	$18.18	$18.11	$18.15	$18.15	39,552
2017-09-12	$18.25	$18.30	$17.82	$18.07	$18.07	75,036
2017-09-11	$18.26	$18.34	$18.16	$18.26	$18.26	23,090
2017-09-08	$18.44	$18.44	$18.26	$18.26	$18.26	13,412
2017-09-07	$18.50	$18.50	$18.40	$18.40	$18.40	4,660
2017-09-06	$18.38	$18.51	$18.35	$18.39	$18.39	17,716
2017-09-05	$18.17	$18.46	$18.17	$18.38	$18.38	12,594
2017-09-01	$18.05	$18.05	$17.92	$18.03	$18.03	4,393
2017-08-31	$17.70	$18.01	$17.70	$18.00	$18.00	25,649
2017-08-30	$17.76	$17.77	$17.70	$17.72	$17.72	23,488
2017-08-29	$17.76	$17.87	$17.72	$17.80	$17.80	46,779
2017-08-28	$17.94	$17.95	$17.82	$17.89	$17.89	25,486
2017-08-25	$17.92	$17.92	$17.88	$17.90	$17.90	6,251
2017-08-24	$17.92	$17.97	$17.87	$17.94	$17.94	59,726
2017-08-23	$17.90	$17.92	$17.73	$17.81	$17.81	16,765
2017-08-22	$17.82	$17.84	$17.76	$17.81	$17.81	10,987
2017-08-21	$17.65	$17.81	$17.65	$17.75	$17.75	11,155
2017-08-18	$17.67	$17.80	$17.67	$17.77	$17.77	20,838
2017-08-17	$17.68	$17.74	$17.60	$17.73	$17.73	10,277
2017-08-16	$17.63	$17.63	$17.50	$17.58	$17.58	25,357
2017-08-15	$17.67	$17.67	$17.52	$17.57	$17.57	8,331
2017-08-14	$17.75	$17.82	$17.68	$17.78	$17.78	23,976
2017-08-11	$17.89	$17.97	$17.86	$17.94	$17.94	15,811
2017-08-10	$18.45	$18.64	$17.82	$17.85	$17.85	135,079
2017-08-09	$18.48	$18.49	$18.31	$18.42	$18.42	37,697
2017-08-08	$18.49	$18.51	$18.37	$18.41	$18.41	39,632
2017-08-07	$18.22	$18.38	$18.22	$18.34	$18.34	10,645
2017-08-04	$18.21	$18.25	$18.12	$18.12	$18.12	19,815
2017-08-03	$18.27	$18.30	$18.12	$18.21	$18.21	16,338
2017-08-02	$18.46	$18.48	$18.38	$18.42	$18.42	42,440
2017-08-01	$18.67	$18.67	$18.30	$18.33	$18.33	44,398
2017-07-31	$18.84	$18.98	$18.70	$18.93	$18.93	27,479
2017-07-28	$18.91	$19.15	$18.91	$19.03	$19.03	35,119
2017-07-27	$19.02	$19.04	$18.91	$18.96	$18.96	6,695
2017-07-26	$18.65	$18.87	$18.59	$18.84	$18.84	23,648
2017-07-25	$19.15	$19.20	$18.71	$18.74	$18.74	51,720
2017-07-24	$18.97	$19.06	$18.89	$19.02	$19.02	44,164
2017-07-21	$19.24	$19.28	$19.18	$19.28	$19.28	38,533
2017-07-20	$19.20	$19.36	$19.19	$19.33	$19.33	38,209
2017-07-19	$18.98	$19.13	$18.98	$19.08	$19.08	31,211
2017-07-18	$19.04	$19.13	$18.86	$18.86	$18.86	24,534
2017-07-17	$18.94	$19.00	$18.81	$18.81	$18.81	22,730
2017-07-14	$18.72	$18.95	$18.72	$18.95	$18.95	22,188
2017-07-13	$19.14	$19.14	$18.63	$18.67	$18.67	179,001
2017-07-12	$19.49	$19.64	$19.35	$19.50	$19.50	63,795
2017-07-11	$19.35	$19.59	$19.31	$19.55	$19.55	46,481
2017-07-10	$19.41	$19.55	$19.36	$19.45	$19.45	65,287
2017-07-07	$18.88	$19.13	$18.88	$19.05	$19.05	55,474
2017-07-06	$18.69	$18.85	$18.67	$18.79	$18.79	40,873
2017-07-05	$18.60	$18.80	$18.54	$18.79	$18.79	55,400
2017-07-03	$18.31	$18.67	$18.31	$18.54	$18.54	76,434
2017-06-30	$17.67	$18.15	$17.62	$18.05	$18.05	42,098
2017-06-29	$17.66	$17.74	$17.56	$17.56	$17.56	6,797
2017-06-28	$17.47	$17.54	$17.47	$17.51	$17.51	46,899
2017-06-27	$17.53	$17.57	$17.43	$17.43	$17.43	38,875
2017-06-26	$17.38	$17.45	$17.35	$17.39	$17.39	3,590
2017-06-23	$17.41	$17.45	$17.27	$17.34	$17.34	20,151
2017-06-22	$17.61	$17.63	$17.36	$17.40	$17.40	49,361
2017-06-21	$17.76	$17.79	$17.65	$17.66	$17.66	10,257
2017-06-20	$17.94	$17.94	$17.80	$17.87	$17.87	31,108
2017-06-19	$18.10	$18.11	$17.99	$17.99	$17.99	8,736
2017-06-16	$17.94	$18.06	$17.87	$18.02	$18.02	21,319
2017-06-15	$17.71	$17.95	$17.71	$17.93	$17.93	9,964
2017-06-14	$17.87	$17.93	$17.83	$17.83	$17.83	4,946
2017-06-13	$17.91	$17.96	$17.81	$17.81	$17.81	17,668
2017-06-12	$17.92	$17.92	$17.80	$17.83	$17.83	26,692
2017-06-09	$17.91	$17.97	$17.87	$17.97	$17.97	43,771
2017-06-08	$17.95	$17.99	$17.88	$17.89	$17.89	19,265
2017-06-07	$17.84	$17.90	$17.75	$17.75	$17.75	36,213
2017-06-06	$17.75	$17.86	$17.70	$17.74	$17.74	18,564
2017-06-05	$17.63	$17.73	$17.62	$17.62	$17.62	15,720
2017-06-02	$17.58	$17.66	$17.54	$17.66	$17.66	26,625
2017-06-01	$17.54	$17.54	$17.49	$17.53	$17.53	10,694
2017-05-31	$17.57	$17.57	$17.49	$17.51	$17.51	16,709
2017-05-30	$17.67	$17.67	$17.49	$17.53	$17.53	38,597
2017-05-26	$17.82	$17.82	$17.65	$17.65	$17.65	15,787
2017-05-25	$17.98	$17.99	$17.80	$17.80	$17.80	50,823
2017-05-24	$18.00	$18.02	$17.95	$17.99	$17.99	10,264
2017-05-23	$18.05	$18.13	$17.98	$17.99	$17.99	18,526
2017-05-22	$18.05	$18.17	$18.05	$18.11	$18.11	67,205
2017-05-19	$18.06	$18.06	$18.02	$18.02	$18.02	14,125
2017-05-18	$18.08	$18.08	$17.88	$17.93	$17.93	27,527
2017-05-17	$18.33	$18.36	$18.29	$18.29	$18.29	27,177
2017-05-16	$18.26	$18.32	$18.18	$18.28	$18.28	11,887
2017-05-15	$18.18	$18.30	$18.17	$18.18	$18.18	9,111
2017-05-12	$18.19	$18.23	$18.16	$18.17	$18.17	9,266
2017-05-11	$18.33	$18.35	$18.22	$18.23	$18.23	13,987
2017-05-10	$18.36	$18.52	$18.25	$18.26	$18.26	33,859
2017-05-09	$18.23	$18.35	$18.23	$18.35	$18.35	15,249
2017-05-08	$18.27	$18.27	$18.16	$18.20	$18.20	15,526
2017-05-05	$18.31	$18.46	$18.28	$18.28	$18.28	20,847
2017-05-04	$18.27	$18.34	$18.25	$18.27	$18.27	34,754
2017-05-03	$18.31	$18.38	$18.29	$18.37	$18.37	34,010
2017-05-02	$18.36	$18.36	$18.22	$18.29	$18.29	17,220
2017-05-01	$18.24	$18.35	$18.24	$18.30	$18.30	17,509
2017-04-28	$18.00	$18.07	$18.00	$18.07	$18.07	15,093
2017-04-27	$18.07	$18.14	$18.07	$18.07	$18.07	18,434
2017-04-26	$18.16	$18.22	$18.06	$18.10	$18.10	17,905
2017-04-25	$18.20	$18.25	$18.17	$18.19	$18.19	11,079
2017-04-24	$18.31	$18.31	$18.26	$18.28	$18.28	12,603
2017-04-21	$18.11	$18.17	$18.05	$18.16	$18.16	12,200
2017-04-20	$18.25	$18.25	$18.05	$18.08	$18.08	15,772
2017-04-19	$18.16	$18.23	$18.15	$18.15	$18.15	7,293
2017-04-18	$18.16	$18.16	$18.01	$18.14	$18.14	30,693
2017-04-17	$18.25	$18.27	$18.21	$18.23	$18.23	12,891
2017-04-13	$18.27	$18.31	$18.22	$18.31	$18.31	47,879
2017-04-12	$18.13	$18.20	$18.13	$18.18	$18.18	6,899
2017-04-11	$18.05	$18.08	$17.90	$18.08	$18.08	39,149
2017-04-10	$18.10	$18.13	$18.01	$18.08	$18.08	11,407
2017-04-07	$18.09	$18.09	$17.99	$18.06	$18.06	9,793
2017-04-06	$18.07	$18.10	$18.00	$18.03	$18.03	18,384
2017-04-05	$18.18	$18.18	$18.08	$18.13	$18.13	20,968
2017-04-04	$18.07	$18.07	$18.01	$18.05	$18.05	12,636
2017-04-03	$18.20	$18.20	$18.03	$18.03	$18.03	11,440
2017-03-31	$18.28	$18.28	$18.07	$18.12	$18.12	51,115
2017-03-30	$18.31	$18.38	$18.30	$18.33	$18.33	8,086
2017-03-29	$18.46	$18.49	$18.42	$18.45	$18.45	5,800
2017-03-28	$18.49	$18.51	$18.47	$18.47	$18.47	3,723
2017-03-27	$18.59	$18.59	$18.45	$18.45	$18.45	59,110
2017-03-24	$18.71	$18.74	$18.55	$18.56	$18.56	15,202
2017-03-23	$18.92	$18.95	$18.81	$18.85	$18.85	5,506
2017-03-22	$18.95	$18.95	$18.91	$18.92	$18.92	760
2017-03-21	$18.92	$19.04	$18.85	$19.00	$19.00	6,805
2017-03-20	$18.93	$19.05	$18.92	$18.92	$18.92	37,563
2017-03-17	$18.93	$18.93	$18.81	$18.93	$18.93	36,582
2017-03-16	$19.00	$19.00	$18.90	$18.92	$18.92	47,916
2017-03-15	$19.04	$19.04	$18.87	$18.91	$18.91	26,225
2017-03-14	$18.95	$18.95	$18.76	$18.90	$18.90	25,670
2017-03-13	$18.96	$19.04	$18.96	$19.02	$19.02	30,751
2017-03-10	$19.04	$19.04	$18.93	$19.00	$19.00	26,300
2017-03-09	$19.11	$19.20	$19.00	$19.07	$19.07	52,763
2017-03-08	$19.28	$19.28	$19.22	$19.23	$19.23	25,815
2017-03-07	$19.41	$19.41	$19.30	$19.35	$19.35	4,329
2017-03-06	$19.53	$19.66	$19.51	$19.51	$19.51	20,853
2017-03-03	$19.50	$19.55	$19.36	$19.50	$19.50	9,683
2017-03-02	$19.66	$19.71	$19.48	$19.55	$19.55	18,549
2017-03-01	$19.60	$19.81	$19.60	$19.81	$19.81	2,356
2017-02-28	$19.37	$19.78	$19.35	$19.55	$19.55	47,175
2017-02-27	$19.37	$19.37	$19.16	$19.30	$19.30	23,376
2017-02-24	$19.25	$19.28	$19.22	$19.24	$19.24	16,011
2017-02-23	$19.39	$19.39	$19.21	$19.27	$19.27	14,086
2017-02-22	$19.52	$19.52	$19.41	$19.42	$19.42	9,909
2017-02-21	$19.50	$19.63	$19.48	$19.48	$19.48	14,398
2017-02-17	$19.67	$19.68	$19.56	$19.63	$19.63	19,850
2017-02-16	$20.06	$20.06	$19.76	$19.76	$19.76	9,754
2017-02-15	$19.84	$20.05	$19.84	$20.05	$20.05	8,187
2017-02-14	$19.80	$19.88	$19.72	$19.79	$19.79	7,112
2017-02-13	$19.91	$20.06	$19.91	$19.97	$19.97	29,623
2017-02-10	$20.08	$20.08	$19.97	$20.01	$20.01	20,184
2017-02-09	$19.94	$20.01	$19.78	$19.90	$19.90	23,688
2017-02-08	$19.91	$20.01	$19.86	$20.01	$20.01	29,488
2017-02-07	$19.63	$19.76	$19.63	$19.75	$19.75	9,754
2017-02-06	$19.64	$19.74	$19.60	$19.69	$19.69	10,184
2017-02-03	$19.68	$19.68	$19.47	$19.50	$19.50	8,260
2017-02-02	$19.65	$19.68	$19.57	$19.68	$19.68	13,404
2017-02-01	$19.41	$19.65	$19.41	$19.65	$19.65	14,442
2017-01-31	$19.47	$19.47	$19.37	$19.39	$19.39	2,100
2017-01-30	$19.68	$19.68	$19.35	$19.38	$19.38	22,506
2017-01-27	$19.81	$19.88	$19.80	$19.85	$19.85	2,281
2017-01-26	$19.84	$19.92	$19.81	$19.85	$19.85	4,219
2017-01-25	$19.96	$19.99	$19.94	$19.95	$19.95	8,342
2017-01-24	$19.99	$20.00	$19.86	$19.99	$19.99	9,480
2017-01-23	$20.04	$20.08	$19.91	$20.01	$20.01	9,402
2017-01-20	$20.04	$20.15	$20.01	$20.07	$20.07	5,560
2017-01-19	$20.14	$20.20	$20.06	$20.12	$20.12	14,943
2017-01-18	$20.06	$20.26	$20.02	$20.19	$20.19	19,598
2017-01-17	$20.12	$20.19	$19.98	$20.06	$20.06	164,988
2017-01-13	$19.59	$19.89	$19.59	$19.78	$19.78	44,744
2017-01-12	$19.24	$19.70	$19.10	$19.65	$19.65	22,929
2017-01-11	$19.19	$19.24	$19.05	$19.17	$19.17	22,307
2017-01-10	$19.09	$19.30	$19.09	$19.28	$19.28	40,486
2017-01-09	$18.98	$19.12	$18.91	$19.12	$19.12	24,728
2017-01-06	$19.14	$19.14	$18.90	$18.94	$18.94	40,422
2017-01-05	$19.18	$19.25	$19.16	$19.24	$19.24	78,106
2017-01-04	$19.08	$19.24	$19.08	$19.22	$19.22	5,563
2017-01-03	$19.09	$19.09	$18.93	$18.93	$18.93	16,977
2016-12-30	$19.18	$19.27	$19.08	$19.10	$19.10	6,532
2016-12-29	$19.22	$19.24	$19.19	$19.19	$19.19	2,200
2016-12-28	$19.37	$19.37	$19.21	$19.26	$19.26	5,766
2016-12-27	$19.27	$19.37	$19.20	$19.37	$19.37	12,693
2016-12-23	$19.00	$19.02	$18.97	$18.97	$18.97	13,076
2016-12-22	$19.23	$19.26	$19.06	$19.07	$19.07	26,915
2016-12-21	$19.40	$19.40	$19.30	$19.35	$19.35	6,388
2016-12-20	$19.45	$19.45	$19.28	$19.29	$19.29	28,840
2016-12-19	$19.59	$19.67	$19.58	$19.60	$19.60	3,099
2016-12-16	$19.74	$19.85	$19.62	$19.81	$19.81	6,855
2016-12-15	$19.65	$19.80	$19.56	$19.71	$19.71	11,527
2016-12-14	$19.64	$19.69	$19.64	$19.65	$19.65	1,863
2016-12-13	$19.87	$19.87	$19.74	$19.80	$19.80	4,594
2016-12-12	$19.87	$19.88	$19.76	$19.79	$19.79	5,589
2016-12-09	$19.80	$19.94	$19.68	$19.91	$19.91	8,964
2016-12-08	$19.97	$19.97	$19.65	$19.65	$19.65	33,523
2016-12-07	$20.03	$20.12	$19.95	$20.12	$20.12	2,590
2016-12-06	$20.14	$20.20	$20.01	$20.02	$20.02	6,107
2016-12-05	$19.90	$20.07	$19.90	$19.93	$19.93	12,834
2016-12-02	$19.81	$19.85	$19.72	$19.72	$19.72	2,797
2016-12-01	$19.78	$19.78	$19.60	$19.72	$19.72	15,743
2016-11-30	$19.93	$20.10	$19.74	$19.74	$19.74	37,777
2016-11-29	$19.99	$20.01	$19.92	$19.95	$19.95	10,886
2016-11-28	$20.11	$20.24	$19.95	$20.12	$20.12	61,802
2016-11-25	$19.81	$19.91	$19.77	$19.91	$19.91	5,024
2016-11-23	$19.70	$19.82	$19.55	$19.81	$19.81	59,202
2016-11-22	$19.59	$19.80	$19.59	$19.75	$19.75	17,476
2016-11-21	$19.36	$19.62	$19.36	$19.61	$19.61	7,359
2016-11-18	$19.11	$19.21	$19.09	$19.16	$19.16	13,032
2016-11-17	$18.97	$19.01	$18.97	$19.00	$19.00	6,464
2016-11-16	$19.11	$19.17	$18.95	$19.01	$19.01	6,358
2016-11-15	$18.92	$19.09	$18.90	$19.07	$19.07	8,391
2016-11-14	$18.86	$19.00	$18.86	$18.95	$18.95	12,738
2016-11-11	$19.27	$19.27	$18.87	$19.06	$19.06	80,389
2016-11-10	$19.34	$19.38	$19.21	$19.27	$19.27	19,425
2016-11-09	$19.48	$19.50	$19.03	$19.11	$19.11	18,405
2016-11-08	$19.30	$19.57	$19.30	$19.36	$19.36	13,763
2016-11-07	$19.14	$19.24	$19.12	$19.20	$19.20	14,482
2016-11-04	$18.98	$19.11	$18.98	$19.04	$19.04	4,067
2016-11-03	$19.02	$19.08	$19.02	$19.02	$19.02	1,643
2016-11-02	$19.08	$19.11	$18.94	$18.97	$18.97	28,429
2016-11-01	$19.36	$19.37	$19.05	$19.05	$19.05	23,401
2016-10-31	$19.43	$19.52	$19.37	$19.42	$19.42	4,467
2016-10-28	$19.65	$19.65	$19.36	$19.41	$19.41	14,028
2016-10-27	$19.58	$19.77	$19.48	$19.61	$19.61	16,094
2016-10-26	$19.44	$19.60	$19.42	$19.56	$19.56	21,282
2016-10-25	$19.33	$19.40	$19.12	$19.27	$19.27	22,890
2016-10-24	$19.28	$19.40	$19.14	$19.24	$19.24	9,271
2016-10-21	$18.97	$19.15	$18.97	$19.12	$19.12	10,004
2016-10-20	$19.21	$19.22	$18.95	$18.97	$18.97	19,228
2016-10-19	$19.03	$19.14	$19.03	$19.13	$19.13	10,234
2016-10-18	$18.99	$19.16	$18.92	$18.97	$18.97	52,816
2016-10-17	$18.93	$19.06	$18.83	$19.06	$19.06	33,224
2016-10-14	$18.93	$18.95	$18.78	$18.78	$18.78	24,949
2016-10-13	$18.44	$18.71	$18.31	$18.64	$18.64	31,071
2016-10-12	$18.63	$18.72	$18.42	$18.47	$18.47	24,472
2016-10-11	$18.66	$18.70	$18.55	$18.55	$18.55	4,372
2016-10-10	$18.57	$18.76	$18.54	$18.58	$18.58	14,009
2016-10-07	$18.75	$18.83	$18.58	$18.58	$18.58	4,174
2016-10-06	$18.58	$18.65	$18.50	$18.61	$18.61	23,360
2016-10-05	$18.74	$18.81	$18.55	$18.64	$18.64	9,832
2016-10-04	$18.81	$18.81	$18.72	$18.72	$18.72	12,491
2016-10-03	$18.49	$18.92	$18.40	$18.88	$18.88	21,108
2016-09-30	$18.50	$18.58	$18.44	$18.48	$18.48	22,638
2016-09-29	$18.51	$18.51	$18.40	$18.44	$18.44	12,123
2016-09-28	$18.47	$18.55	$18.39	$18.49	$18.49	17,267
2016-09-27	$18.38	$18.56	$18.20	$18.51	$18.51	46,094
2016-09-26	$18.48	$18.54	$18.37	$18.44	$18.44	7,241
2016-09-23	$18.69	$18.70	$18.47	$18.51	$18.51	13,712
2016-09-22	$18.91	$19.00	$18.85	$18.85	$18.85	8,772
2016-09-21	$19.08	$19.08	$18.80	$18.91	$18.91	36,626
2016-09-20	$18.98	$19.13	$18.98	$19.05	$19.05	36,974
2016-09-19	$18.88	$18.88	$18.70	$18.81	$18.81	1,993
2016-09-16	$18.29	$18.70	$18.29	$18.65	$18.65	14,743
2016-09-15	$18.30	$18.44	$18.24	$18.40	$18.40	37,399
2016-09-14	$18.25	$18.32	$18.24	$18.27	$18.27	23,561
2016-09-13	$18.49	$18.49	$18.26	$18.28	$18.28	65,130
2016-09-12	$18.76	$18.95	$18.56	$18.63	$18.63	20,049
2016-09-09	$18.75	$18.89	$18.70	$18.82	$18.82	6,388
2016-09-08	$18.79	$18.88	$18.66	$18.78	$18.78	7,795
2016-09-07	$18.65	$18.78	$18.64	$18.78	$18.78	29,018
2016-09-06	$18.31	$18.50	$18.27	$18.49	$18.49	5,665
2016-09-02	$18.26	$18.39	$18.26	$18.39	$18.39	42,951
2016-09-01	$18.21	$18.23	$18.12	$18.20	$18.20	32,375
2016-08-31	$18.16	$18.38	$18.08	$18.16	$18.16	71,679
2016-08-30	$18.49	$18.50	$18.23	$18.32	$18.32	8,787
2016-08-29	$18.55	$18.67	$18.50	$18.53	$18.53	37,147
2016-08-26	$18.76	$18.79	$18.47	$18.56	$18.56	25,381
2016-08-25	$19.06	$19.07	$18.64	$18.65	$18.65	30,953
2016-08-24	$19.22	$19.24	$19.01	$19.12	$19.12	15,724
2016-08-23	$19.32	$19.35	$19.24	$19.28	$19.28	9,791
2016-08-22	$19.03	$19.40	$19.03	$19.35	$19.35	29,161
2016-08-19	$19.11	$19.22	$19.06	$19.11	$19.11	39,681
2016-08-18	$19.29	$19.32	$18.94	$19.29	$19.29	36,733
2016-08-17	$19.15	$19.31	$19.14	$19.31	$19.31	54,142
2016-08-16	$19.22	$19.23	$19.10	$19.17	$19.17	16,824
2016-08-15	$19.13	$19.29	$18.97	$19.21	$19.21	35,012
2016-08-12	$18.81	$18.88	$18.50	$18.80	$18.80	35,661
2016-08-11	$18.84	$18.88	$18.80	$18.80	$18.80	7,197
2016-08-10	$18.94	$18.95	$18.68	$18.76	$18.76	14,184
2016-08-09	$18.71	$19.01	$18.71	$18.86	$18.86	31,839
2016-08-08	$18.88	$18.89	$18.62	$18.82	$18.82	26,134
2016-08-05	$18.52	$18.75	$18.52	$18.69	$18.69	41,820
2016-08-04	$18.52	$18.52	$18.35	$18.38	$18.38	9,297
2016-08-03	$18.45	$18.53	$18.31	$18.38	$18.38	10,031
2016-08-02	$18.40	$18.49	$18.12	$18.32	$18.32	37,015
2016-08-01	$18.83	$18.83	$18.34	$18.45	$18.45	61,320
2016-07-29	$18.69	$19.11	$18.66	$19.08	$19.08	45,626
2016-07-28	$18.85	$18.91	$18.60	$18.71	$18.71	14,193
2016-07-27	$18.85	$18.99	$18.82	$18.84	$18.84	20,753
2016-07-26	$18.52	$18.78	$18.52	$18.68	$18.68	14,057
2016-07-25	$18.90	$18.90	$18.46	$18.51	$18.51	69,547
2016-07-22	$18.99	$18.99	$18.60	$18.93	$18.93	89,117
2016-07-21	$19.44	$19.44	$19.19	$19.26	$19.26	12,017
2016-07-20	$19.50	$19.61	$19.11	$19.21	$19.21	14,686
2016-07-19	$19.87	$19.87	$19.40	$19.51	$19.51	57,740
2016-07-18	$19.66	$20.14	$19.54	$20.07	$20.07	46,909
2016-07-15	$19.96	$20.25	$19.86	$19.86	$19.86	14,866
2016-07-14	$20.91	$20.91	$19.95	$20.00	$20.00	27,917
2016-07-13	$20.83	$20.96	$20.65	$20.65	$20.65	21,600
2016-07-12	$20.00	$20.45	$20.00	$20.38	$20.38	11,326
2016-07-11	$20.12	$20.17	$19.82	$19.97	$19.97	21,284
2016-07-08	$19.67	$19.96	$19.63	$19.91	$19.91	27,003
2016-07-07	$20.17	$20.18	$19.36	$19.36	$19.36	21,563
2016-07-06	$19.85	$20.21	$19.65	$20.15	$20.15	50,878
2016-07-05	$21.12	$21.12	$20.09	$20.17	$20.17	27,343
2016-07-01	$21.22	$21.27	$21.06	$21.14	$21.14	44,033
2016-06-30	$20.85	$21.51	$20.49	$21.34	$21.34	45,327
2016-06-29	$20.70	$20.97	$20.70	$20.79	$20.79	19,687
2016-06-28	$21.11	$21.11	$20.81	$20.94	$20.94	19,400
2016-06-27	$20.46	$20.73	$20.46	$20.71	$20.71	18,752
2016-06-24	$20.22	$20.39	$20.14	$20.37	$20.37	32,560
2016-06-23	$20.73	$20.88	$20.53	$20.54	$20.54	21,106
2016-06-22	$20.71	$20.87	$20.69	$20.73	$20.73	9,467
2016-06-21	$20.91	$20.91	$20.67	$20.69	$20.69	16,882
2016-06-20	$21.16	$21.16	$21.00	$21.10	$21.10	11,280
2016-06-17	$21.12	$21.35	$21.12	$21.35	$21.35	9,947
2016-06-16	$21.05	$21.07	$20.77	$20.89	$20.89	23,522
2016-06-15	$21.38	$21.38	$21.20	$21.20	$21.20	32,871
2016-06-14	$21.49	$21.51	$21.26	$21.41	$21.41	34,067
2016-06-13	$21.79	$21.90	$21.61	$21.62	$21.62	18,451
2016-06-10	$21.60	$21.95	$21.52	$21.61	$21.61	32,115
2016-06-09	$21.48	$21.55	$21.34	$21.47	$21.47	26,368
2016-06-08	$21.09	$21.62	$21.09	$21.56	$21.56	59,150
2016-06-07	$20.88	$21.05	$20.80	$21.01	$21.01	27,857
2016-06-06	$20.74	$20.93	$20.71	$20.85	$20.85	58,027
2016-06-03	$20.40	$20.54	$20.36	$20.53	$20.53	25,519
2016-06-02	$20.30	$20.50	$20.24	$20.36	$20.36	26,180
2016-06-01	$20.17	$20.21	$20.15	$20.21	$20.21	11,523
2016-05-31	$20.13	$20.26	$20.02	$20.07	$20.07	4,179
2016-05-27	$19.98	$20.13	$19.98	$20.13	$20.13	18,498
2016-05-26	$20.00	$20.00	$19.82	$19.94	$19.94	34,156
2016-05-25	$19.65	$19.97	$19.65	$19.91	$19.91	4,126
2016-05-24	$19.45	$19.80	$19.45	$19.57	$19.57	14,073
2016-05-23	$19.63	$19.77	$19.61	$19.64	$19.64	20,624
2016-05-20	$20.03	$20.03	$19.85	$19.89	$19.89	12,649
2016-05-19	$19.84	$20.04	$19.68	$19.99	$19.99	17,175
2016-05-18	$20.24	$20.24	$20.07	$20.07	$20.07	8,574
2016-05-17	$19.98	$20.30	$19.98	$20.26	$20.26	11,974
2016-05-16	$20.05	$20.06	$19.96	$20.02	$20.02	15,885
2016-05-13	$20.00	$20.06	$19.96	$20.01	$20.01	8,977
2016-05-12	$20.42	$20.42	$20.04	$20.12	$20.12	15,117
2016-05-11	$20.44	$20.44	$20.21	$20.30	$20.30	15,362
2016-05-10	$19.65	$20.58	$19.61	$20.36	$20.36	48,756
2016-05-09	$19.69	$19.70	$19.43	$19.56	$19.56	24,816
2016-05-06	$19.43	$19.76	$19.43	$19.74	$19.74	33,420
2016-05-05	$19.81	$19.83	$19.31	$19.36	$19.36	32,368
2016-05-04	$19.60	$19.78	$19.51	$19.62	$19.62	15,981
2016-05-03	$19.82	$19.83	$19.43	$19.47	$19.47	26,150
2016-05-02	$19.53	$19.77	$19.37	$19.77	$19.77	15,876
2016-04-29	$19.40	$19.58	$19.40	$19.52	$19.52	25,666
2016-04-28	$19.52	$19.70	$19.48	$19.50	$19.50	12,182
2016-04-27	$19.50	$19.54	$19.30	$19.44	$19.44	32,801
2016-04-26	$19.44	$19.58	$19.30	$19.58	$19.58	21,549
2016-04-25	$19.05	$19.63	$19.05	$19.36	$19.36	31,461
2016-04-22	$19.25	$19.38	$19.02	$19.10	$19.10	46,110
2016-04-21	$19.43	$19.60	$19.35	$19.42	$19.42	92,965
2016-04-20	$19.15	$19.43	$19.11	$19.39	$19.39	25,591
2016-04-19	$18.84	$19.25	$18.84	$19.25	$19.25	14,549
2016-04-18	$18.82	$18.98	$18.79	$18.79	$18.79	14,245
2016-04-15	$18.68	$18.89	$18.67	$18.83	$18.83	4,444
2016-04-14	$18.75	$18.83	$18.64	$18.68	$18.68	18,989
2016-04-13	$18.59	$18.89	$18.59	$18.84	$18.84	11,785
2016-04-12	$18.50	$18.55	$18.34	$18.51	$18.51	18,431
2016-04-11	$18.24	$18.40	$18.23	$18.39	$18.39	21,966
2016-04-08	$18.14	$18.18	$18.14	$18.15	$18.15	17,703
2016-04-07	$18.00	$18.01	$17.96	$17.98	$17.98	7,053
2016-04-06	$17.93	$18.05	$17.91	$18.04	$18.04	13,620
2016-04-05	$18.06	$18.14	$17.96	$17.96	$17.96	13,292
2016-04-04	$18.26	$18.26	$18.13	$18.13	$18.13	2,545
2016-04-01	$18.02	$18.24	$18.02	$18.22	$18.22	15,391
2016-03-31	$17.97	$18.08	$17.71	$18.02	$18.02	17,107
2016-03-30	$18.10	$18.12	$17.97	$17.97	$17.97	15,831
2016-03-29	$17.99	$18.13	$17.98	$18.13	$18.13	24,370
2016-03-28	$18.01	$18.08	$17.93	$18.02	$18.02	19,178
2016-03-24	$17.90	$18.04	$17.90	$18.04	$18.04	5,277
2016-03-23	$17.84	$17.93	$17.84	$17.88	$17.88	4,207
2016-03-22	$18.04	$18.07	$17.92	$18.01	$18.01	46,708
2016-03-21	$17.80	$17.92	$17.78	$17.90	$17.90	9,037
2016-03-18	$17.90	$17.90	$17.78	$17.81	$17.81	7,980
2016-03-17	$17.86	$17.92	$17.76	$17.80	$17.80	26,229
2016-03-16	$17.64	$17.76	$17.57	$17.76	$17.76	24,761
2016-03-15	$17.70	$17.71	$17.64	$17.69	$17.69	11,083
2016-03-14	$17.71	$17.80	$17.67	$17.79	$17.79	43,306
2016-03-11	$17.67	$17.76	$17.64	$17.74	$17.74	22,410
2016-03-10	$17.52	$17.65	$17.47	$17.63	$17.63	23,461
2016-03-09	$17.55	$17.59	$17.50	$17.52	$17.52	61,082
2016-03-08	$17.47	$17.56	$17.39	$17.51	$17.51	37,361
2016-03-07	$17.56	$17.63	$17.50	$17.51	$17.51	16,786
2016-03-04	$17.39	$17.48	$17.35	$17.48	$17.48	24,250
2016-03-03	$17.13	$17.18	$17.08	$17.18	$17.18	2,575
2016-03-02	$17.04	$17.14	$17.04	$17.12	$17.12	32,205
2016-03-01	$17.14	$17.14	$17.02	$17.06	$17.06	4,547
2016-02-29	$17.17	$17.17	$17.14	$17.15	$17.15	1,843
2016-02-26	$17.21	$17.21	$17.12	$17.14	$17.14	3,168
2016-02-25	$17.25	$17.25	$17.19	$17.22	$17.22	1,686
2016-02-24	$17.36	$17.40	$17.31	$17.35	$17.35	16,191
2016-02-23	$17.49	$17.49	$17.30	$17.37	$17.37	2,642
2016-02-22	$17.56	$17.62	$17.54	$17.60	$17.60	3,292
2016-02-19	$17.56	$17.56	$17.49	$17.54	$17.54	3,906
2016-02-18	$17.54	$17.58	$17.51	$17.57	$17.57	20,461
2016-02-17	$17.50	$17.61	$17.50	$17.59	$17.59	97,200
2016-02-16	$19.18	$19.18	$17.44	$17.50	$17.50	10,634
2016-02-12	$17.45	$17.45	$17.37	$17.45	$17.45	2,835
2016-02-11	$17.23	$17.50	$17.23	$17.48	$17.48	16,359
2016-02-10	$17.25	$17.27	$17.22	$17.26	$17.26	3,625
2016-02-09	$17.24	$17.24	$17.17	$17.20	$17.20	18,873
2016-02-08	$17.32	$17.33	$17.23	$17.23	$17.23	12,780
2016-02-05	$17.45	$17.45	$17.33	$17.35	$17.35	8,092
2016-02-04	$17.58	$17.63	$17.42	$17.52	$17.52	6,814
2016-02-03	$17.60	$17.60	$17.48	$17.56	$17.56	4,846
2016-02-02	$17.54	$17.71	$17.51	$17.68	$17.68	6,260
2016-02-01	$17.54	$17.56	$17.46	$17.51	$17.51	2,601
2016-01-29	$17.39	$17.44	$17.35	$17.43	$17.43	7,986
2016-01-28	$17.48	$17.48	$17.30	$17.38	$17.38	5,636
2016-01-27	$17.56	$17.66	$17.51	$17.65	$17.65	7,872
2016-01-26	$17.53	$17.53	$17.48	$17.51	$17.51	2,519
2016-01-25	$17.47	$17.54	$17.37	$17.54	$17.54	12,824
2016-01-22	$17.62	$17.62	$17.42	$17.46	$17.46	7,328
2016-01-21	$17.39	$17.59	$17.39	$17.51	$17.51	1,951
2016-01-20	$17.42	$17.45	$17.36	$17.44	$17.44	8,440
2016-01-19	$17.55	$17.58	$17.51	$17.51	$17.51	2,988
2016-01-15	$17.39	$17.47	$17.39	$17.45	$17.45	1,809
2016-01-14	$17.46	$17.52	$17.46	$17.52	$17.52	2,704
2016-01-13	$17.57	$17.57	$17.48	$17.53	$17.53	7,943
2016-01-12	$17.18	$17.64	$17.18	$17.49	$17.49	25,566
2016-01-11	$17.32	$17.34	$17.19	$17.25	$17.25	18,014
2016-01-08	$17.39	$17.42	$17.31	$17.33	$17.33	22,296
2016-01-07	$17.18	$17.35	$17.18	$17.32	$17.32	11,035
2016-01-06	$17.12	$17.32	$17.09	$17.26	$17.26	12,762
2016-01-05	$17.25	$17.34	$17.16	$17.19	$17.19	6,095
2016-01-04	$17.25	$17.25	$16.95	$17.23	$17.23	91,243
2015-12-31	$17.36	$17.37	$17.30	$17.33	$17.33	3,438
2015-12-30	$17.38	$17.49	$17.36	$17.44	$17.44	12,286
2015-12-29	$17.40	$17.40	$17.32	$17.39	$17.39	5,333
2015-12-28	$17.37	$17.38	$17.30	$17.32	$17.32	1,436
2015-12-24	$17.60	$17.60	$17.51	$17.52	$17.52	930
2015-12-23	$17.76	$17.76	$17.66	$17.67	$17.67	1,265
2015-12-22	$17.90	$17.91	$17.78	$17.78	$17.78	2,323
2015-12-21	$17.92	$17.92	$17.80	$17.83	$17.83	4,539
2015-12-18	$17.70	$17.92	$17.70	$17.92	$17.92	4,327
2015-12-17	$17.22	$17.58	$17.13	$17.58	$17.58	11,045
2015-12-16	$17.39	$17.39	$17.21	$17.31	$17.31	3,581
2015-12-15	$17.52	$17.52	$17.42	$17.44	$17.44	3,070
2015-12-14	$17.54	$17.56	$17.54	$17.56	$17.56	449
2015-12-11	$17.87	$17.87	$17.56	$17.57	$17.57	4,007
2015-12-10	$17.62	$17.86	$17.62	$17.75	$17.75	3,248
2015-12-09	$17.73	$17.80	$17.55	$17.66	$17.66	5,664
2015-12-08	$17.76	$17.78	$17.64	$17.68	$17.68	4,902
2015-12-07	$18.25	$18.25	$17.76	$17.88	$17.88	9,305
2015-12-04	$18.02	$18.26	$17.99	$18.26	$18.26	11,389
2015-12-03	$17.87	$18.10	$17.84	$18.09	$18.09	18,784
2015-12-02	$17.86	$17.96	$17.86	$17.95	$17.95	7,784
2015-12-01	$17.81	$17.96	$17.81	$17.95	$17.95	11,816
2015-11-30	$17.67	$17.78	$17.67	$17.73	$17.73	22,700
2015-11-27	$17.55	$17.67	$17.55	$17.60	$17.60	1,663
2015-11-25	$17.49	$17.66	$17.49	$17.66	$17.66	8,944
2015-11-24	$17.48	$17.51	$17.46	$17.47	$17.47	2,363
2015-11-23	$17.10	$17.46	$17.10	$17.46	$17.46	7,197
2015-11-20	$17.29	$17.34	$17.28	$17.30	$17.30	6,054
2015-11-19	$17.35	$17.39	$17.33	$17.39	$17.39	4,232
2015-11-18	$17.44	$17.44	$17.25	$17.28	$17.28	776
2015-11-17	$17.38	$17.44	$17.37	$17.42	$17.42	5,043
2015-11-16	$17.25	$17.35	$17.25	$17.35	$17.35	4,091
2015-11-13	$17.28	$17.29	$17.25	$17.26	$17.26	7,756
2015-11-12	$17.36	$17.42	$17.36	$17.42	$17.42	2,933
2015-11-11	$17.26	$17.33	$17.18	$17.28	$17.28	37,777
2015-11-10	$17.38	$17.38	$17.09	$17.27	$17.27	30,043
2015-11-09	$17.45	$17.50	$17.45	$17.45	$17.45	3,629
2015-11-06	$17.34	$17.48	$17.32	$17.48	$17.48	3,866
2015-11-05	$17.64	$17.64	$17.40	$17.44	$17.44	12,330
2015-11-04	$17.81	$17.81	$17.77	$17.77	$17.77	4,119
2015-11-03	$17.61	$17.80	$17.61	$17.70	$17.70	2,100
2015-11-02	$17.82	$17.88	$17.67	$17.71	$17.71	10,965
2015-10-30	$17.77	$17.83	$17.73	$17.83	$17.83	4,891
2015-10-29	$17.79	$17.79	$17.64	$17.71	$17.71	10,794
2015-10-28	$17.81	$17.82	$17.73	$17.78	$17.78	8,540
2015-10-27	$17.80	$17.91	$17.80	$17.89	$17.89	8,646
2015-10-26	$17.84	$17.85	$17.72	$17.80	$17.80	6,655
2015-10-23	$18.03	$18.03	$17.92	$17.96	$17.96	9,471
2015-10-22	$18.36	$18.36	$18.13	$18.13	$18.13	5,719
2015-10-21	$18.16	$18.28	$18.14	$18.28	$18.28	3,620
2015-10-20	$18.18	$18.20	$18.09	$18.11	$18.11	3,868
2015-10-19	$18.09	$18.09	$18.02	$18.02	$18.02	1,895
2015-10-16	$18.19	$18.19	$18.13	$18.16	$18.16	4,108
2015-10-15	$18.39	$18.39	$18.25	$18.25	$18.25	7,968
2015-10-14	$18.45	$18.50	$18.31	$18.33	$18.33	6,293
2015-10-13	$18.01	$18.46	$18.01	$18.41	$18.41	20,001
2015-10-12	$18.04	$18.09	$17.93	$17.94	$17.94	4,981
2015-10-09	$17.95	$18.08	$17.67	$17.94	$17.94	23,306
2015-10-08	$17.92	$17.94	$17.84	$17.84	$17.84	5,890
2015-10-07	$18.08	$18.12	$17.98	$18.06	$18.06	7,036
2015-10-06	$17.99	$18.09	$17.95	$17.98	$17.98	6,348
2015-10-05	$17.80	$17.93	$17.80	$17.89	$17.89	2,818
2015-10-02	$17.75	$17.85	$17.62	$17.75	$17.75	4,643
2015-10-01	$18.04	$18.05	$17.78	$17.78	$17.78	13,696
2015-09-30	$18.04	$18.05	$17.81	$18.00	$18.00	7,448
2015-09-29	$17.77	$17.87	$17.77	$17.83	$17.83	5,092
2015-09-28	$17.90	$17.98	$17.74	$17.74	$17.74	3,523
2015-09-25	$17.76	$17.99	$17.76	$17.98	$17.98	3,238
2015-09-24	$17.57	$17.60	$17.53	$17.53	$17.53	10,355
2015-09-23	$17.48	$17.52	$17.48	$17.51	$17.51	3,640
2015-09-22	$17.60	$17.60	$17.46	$17.51	$17.51	4,145
2015-09-21	$17.64	$17.73	$17.64	$17.70	$17.70	1,642
2015-09-18	$17.87	$17.87	$17.54	$17.54	$17.54	8,665
2015-09-17	$17.80	$17.88	$17.80	$17.88	$17.88	2,990
2015-09-16	$17.82	$18.00	$17.82	$17.85	$17.85	1,901
2015-09-15	$17.78	$17.95	$17.78	$17.86	$17.86	15,755
2015-09-14	$17.84	$17.84	$17.73	$17.76	$17.76	10,082
2015-09-11	$17.51	$17.63	$17.23	$17.60	$17.60	30,311
2015-09-10	$17.51	$17.69	$17.50	$17.58	$17.58	3,852
2015-09-09	$17.77	$17.77	$17.52	$17.52	$17.52	3,870
2015-09-08	$17.64	$17.67	$17.55	$17.62	$17.62	6,002
2015-09-04	$17.55	$17.55	$17.41	$17.42	$17.42	3,991
2015-09-03	$17.72	$17.72	$17.51	$17.53	$17.53	9,075
2015-09-02	$17.65	$17.65	$17.42	$17.62	$17.62	7,600
2015-09-01	$17.73	$17.73	$17.56	$17.65	$17.65	11,547
2015-08-31	$17.74	$17.90	$17.60	$17.90	$17.90	21,566
2015-08-28	$17.84	$17.84	$17.79	$17.80	$17.80	1,439
2015-08-27	$17.57	$17.78	$17.57	$17.68	$17.68	7,271
2015-08-26	$17.67	$17.67	$17.43	$17.43	$17.43	4,238
2015-08-25	$17.66	$17.78	$17.66	$17.66	$17.66	14,029
2015-08-24	$17.80	$17.85	$17.14	$17.66	$17.66	10,523
2015-08-21	$18.20	$18.20	$17.96	$17.99	$17.99	2,553
2015-08-20	$18.02	$18.28	$18.00	$18.28	$18.28	7,720
2015-08-19	$18.24	$18.28	$17.96	$18.03	$18.03	22,214
2015-08-18	$18.29	$18.29	$18.18	$18.21	$18.21	6,057
2015-08-17	$18.47	$18.48	$18.41	$18.46	$18.46	4,185
2015-08-14	$18.36	$18.48	$18.34	$18.39	$18.39	21,261
2015-08-13	$18.38	$18.65	$18.38	$18.65	$18.65	10,747
2015-08-12	$19.34	$19.34	$18.05	$18.35	$18.35	39,644

Teucrium Soybean Fund (SOYB) News Headlines

Recent Teucrium Soybean Fund (SOYB) News

Similar Companies to Teucrium Soybean Fund (SOYB) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Teucrium Soybean Fund (SOYB) Exchange: NYSE ARCA