iStar Inc (STAR) Stock Profile

Data as of June 25, 2025

$7.22 ($-0.03) -0.41%

iStar Inc - Daily Information

Click for more stock information on iStar Inc.

Daily Information	Data
Date	June 25, 2025
Open	$7.24
Previous Close	$7.22
High	$7.25
Low	$7.09
Adjusted Open	$7.24
Previous Adjusted Close	$7.22
Adjusted High	$7.25
Adjusted Low	$7.09

Invest in iStar Inc (STAR)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest with as little as $5.

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

Key People iStar Inc

Employee	Position
Jay Sugarman	Chairman & Chief Executive Officer
Marcos Alvarado	President & Chief Investment Officer
Chase S. Curtis	Executive Vice President-Credit
Barclay G. Jones	Executive Vice President-Investments
Jason Fooks	Senior VP-Investor Relations & Marketing
Kate Doerge	Senior Vice President-Marketing
Garett Rosenblum	Chief Accounting Officer
Anthony V. Esposito	Senior Vice President & Controller
Adam M. Cohen	Senior Vice President-Tax
Theresa Ulyatt	Senior VP & Head-People, Talent & Inclusion
Geoffrey M. Dugan	Secretary & General Counsel
Douglas Heitner	Chief Legal Officer
Dave Eisenberg	Independent Director
Robin G. Josephs	Lead Independent Director
Barry W. Ridings	Independent Director
Clifford De Souza	Independent Director
Richard J. Lieb	Independent Director

Company Profile iStar Inc

Exchange: NYSE

IPO Date: Nov. 16, 1989

Employees: 143

Sector: Real Estate

Industry: REIT-Diversified

Website: iStar Inc Website

Address: 1114 Avenue of the Americas, New York, NY, United States, 10036

Historical Stock Data for iStar Inc (STAR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-28	$7.24	$7.25	$7.09	$7.22	$7.22	2,018,209
2023-03-27	$7.39	$7.47	$7.23	$7.25	$7.25	1,129,031
2023-03-24	$6.76	$7.27	$6.68	$7.27	$7.27	2,091,303
2023-03-23	$6.84	$7.02	$6.79	$6.85	$6.85	1,767,873
2023-03-22	$7.26	$7.27	$6.83	$6.85	$6.85	2,834,648
2023-03-21	$7.37	$7.49	$7.25	$7.28	$7.28	1,247,519
2023-03-20	$6.75	$7.34	$6.75	$7.27	$7.27	2,017,119
2023-03-17	$6.91	$6.99	$6.67	$6.74	$6.74	3,615,159
2023-03-16	$6.78	$7.14	$6.68	$7.04	$7.04	1,448,298
2023-03-15	$6.59	$6.93	$6.55	$6.91	$6.91	1,883,241
2023-03-14	$7.02	$7.10	$6.73	$6.81	$6.81	1,401,403
2023-03-13	$6.74	$6.87	$6.57	$6.74	$6.74	2,727,746
2023-03-10	$7.12	$7.16	$6.70	$6.90	$6.90	1,539,745
2023-03-09	$7.33	$7.41	$7.13	$7.14	$7.14	1,345,264
2023-03-08	$7.17	$7.41	$7.16	$7.33	$7.33	1,518,913
2023-03-07	$7.31	$7.36	$7.02	$7.14	$7.14	1,502,454
2023-03-06	$7.70	$7.75	$7.30	$7.31	$7.31	719,128
2023-03-03	$7.53	$7.78	$7.49	$7.71	$7.71	1,529,787
2023-03-02	$7.29	$7.46	$7.12	$7.46	$7.46	925,213
2023-03-01	$7.70	$7.71	$7.33	$7.36	$7.36	857,430
2023-02-28	$7.73	$7.83	$7.68	$7.70	$7.70	1,751,690
2023-02-27	$7.87	$7.94	$7.69	$7.70	$7.70	762,571
2023-02-24	$7.73	$7.81	$7.61	$7.75	$7.75	1,275,735
2023-02-23	$7.84	$7.98	$7.68	$7.89	$7.89	834,118
2023-02-22	$7.69	$7.81	$7.56	$7.80	$7.80	1,279,313
2023-02-21	$8.39	$8.47	$7.64	$7.64	$7.64	1,666,563
2023-02-17	$8.64	$8.68	$8.47	$8.62	$8.62	915,633
2023-02-16	$8.65	$8.67	$8.49	$8.62	$8.62	931,400
2023-02-15	$8.71	$8.92	$8.71	$8.80	$8.80	824,110
2023-02-14	$8.81	$8.97	$8.63	$8.88	$8.88	1,023,274
2023-02-13	$8.82	$8.96	$8.74	$8.89	$8.89	441,201
2023-02-10	$8.80	$8.85	$8.65	$8.80	$8.80	652,573
2023-02-09	$9.18	$9.27	$8.86	$8.87	$8.87	537,494
2023-02-08	$9.30	$9.32	$9.02	$9.06	$9.06	435,330
2023-02-07	$9.17	$9.40	$9.07	$9.34	$9.34	849,289
2023-02-06	$9.39	$9.46	$9.12	$9.27	$9.27	635,431
2023-02-03	$9.46	$9.60	$9.33	$9.54	$9.54	787,335
2023-02-02	$9.58	$9.75	$9.45	$9.64	$9.64	796,873
2023-02-01	$9.22	$9.50	$9.09	$9.41	$9.41	830,031
2023-01-31	$8.73	$9.28	$8.73	$9.28	$9.28	1,023,642
2023-01-30	$8.99	$9.21	$8.92	$9.15	$9.15	510,299
2023-01-27	$9.00	$9.23	$8.97	$9.11	$9.11	552,312
2023-01-26	$8.88	$9.02	$8.77	$9.00	$9.00	427,734
2023-01-25	$8.72	$8.90	$8.60	$8.85	$8.85	652,234
2023-01-24	$8.35	$8.92	$7.30	$8.79	$8.79	587,800
2023-01-23	$8.70	$8.82	$8.58	$8.71	$8.71	396,922
2023-01-20	$8.62	$8.73	$8.38	$8.71	$8.71	435,730
2023-01-19	$8.50	$8.67	$8.50	$8.58	$8.58	351,139
2023-01-18	$8.88	$9.07	$8.59	$8.65	$8.65	506,570
2023-01-17	$8.56	$8.90	$8.56	$8.84	$8.84	439,343
2023-01-13	$8.30	$8.64	$8.22	$8.61	$8.61	644,876
2023-01-12	$8.48	$8.50	$8.29	$8.47	$8.47	556,645
2023-01-11	$8.13	$8.52	$8.13	$8.41	$8.41	511,126
2023-01-10	$8.15	$8.20	$7.89	$8.10	$8.10	550,780
2023-01-09	$8.18	$8.31	$8.01	$8.17	$8.17	595,411
2023-01-06	$7.89	$8.14	$7.66	$8.11	$8.11	696,524
2023-01-05	$8.01	$8.01	$7.66	$7.83	$7.83	557,523
2023-01-04	$7.90	$8.21	$7.86	$8.08	$8.08	1,109,833
2023-01-03	$7.79	$8.04	$7.64	$7.76	$7.76	778,046
2022-12-30	$7.61	$7.77	$7.48	$7.63	$7.63	922,620
2022-12-29	$7.61	$7.84	$7.57	$7.75	$7.75	822,419
2022-12-28	$7.49	$7.76	$7.49	$7.53	$7.53	767,756
2022-12-27	$7.44	$7.56	$7.39	$7.51	$7.51	976,230
2022-12-23	$7.61	$7.71	$7.52	$7.63	$7.63	788,241
2022-12-22	$7.60	$7.72	$7.45	$7.66	$7.66	899,514
2022-12-21	$7.84	$7.94	$7.64	$7.71	$7.71	978,563
2022-12-20	$7.63	$7.87	$7.52	$7.74	$7.74	838,575
2022-12-19	$7.64	$7.91	$7.47	$7.62	$7.62	894,656
2022-12-16	$7.54	$7.70	$7.39	$7.67	$7.67	4,263,088
2022-12-15	$7.51	$7.80	$7.46	$7.71	$7.71	880,236
2022-12-14	$7.56	$7.71	$7.46	$7.67	$7.67	1,216,326
2022-12-13	$7.97	$8.15	$7.55	$7.62	$7.62	1,276,276
2022-12-12	$7.36	$7.58	$7.30	$7.51	$7.51	1,574,969
2022-12-09	$7.27	$7.55	$7.04	$7.40	$7.40	1,275,026
2022-12-08	$7.70	$7.91	$7.35	$7.38	$7.38	2,001,240
2022-12-07	$7.60	$7.84	$7.53	$7.67	$7.67	614,562
2022-12-06	$7.85	$7.86	$7.51	$7.63	$7.63	561,711
2022-12-05	$7.96	$8.20	$7.84	$7.87	$7.87	633,263
2022-12-02	$7.76	$8.08	$7.74	$8.04	$8.04	463,751
2022-12-01	$8.01	$8.48	$7.84	$7.96	$7.96	957,014
2022-11-30	$7.75	$8.05	$7.41	$8.03	$8.03	1,887,553
2022-11-29	$9.79	$10.01	$9.60	$9.90	$6.06	2,781,311
2022-11-28	$10.29	$10.29	$9.66	$9.73	$5.95	2,571,905
2022-11-25	$10.50	$10.50	$10.27	$10.39	$6.36	456,370
2022-11-23	$10.64	$10.72	$10.37	$10.46	$6.40	1,025,540
2022-11-22	$10.81	$10.81	$10.43	$10.75	$6.58	1,705,596
2022-11-21	$10.42	$10.57	$10.29	$10.53	$6.44	1,130,961
2022-11-18	$10.69	$10.71	$10.31	$10.51	$6.43	886,024
2022-11-17	$10.58	$10.58	$10.02	$10.29	$6.29	1,272,080
2022-11-16	$10.91	$11.03	$10.77	$10.79	$6.60	1,211,772
2022-11-15	$11.06	$11.35	$10.93	$11.01	$6.74	1,444,012
2022-11-14	$11.29	$11.29	$10.79	$10.79	$6.60	1,263,712
2022-11-11	$11.63	$11.98	$11.31	$11.47	$7.02	1,892,792
2022-11-10	$10.50	$11.62	$10.49	$11.57	$7.08	2,042,575
2022-11-09	$10.09	$10.34	$9.71	$9.85	$6.03	1,406,227
2022-11-08	$10.43	$10.48	$10.03	$10.26	$6.28	1,328,261
2022-11-07	$10.52	$10.55	$10.06	$10.35	$6.33	1,121,426
2022-11-04	$10.39	$10.49	$10.02	$10.35	$10.35	760,615
2022-11-03	$10.09	$10.22	$9.66	$10.15	$10.15	698,555
2022-11-02	$10.86	$10.91	$10.09	$10.17	$10.17	1,432,515
2022-11-01	$10.72	$10.98	$10.59	$10.96	$10.96	819,015
2022-10-31	$10.28	$10.50	$10.13	$10.48	$10.48	696,129
2022-10-28	$10.10	$10.51	$10.03	$10.46	$10.46	853,969
2022-10-27	$9.91	$10.20	$9.90	$10.10	$10.10	739,506
2022-10-26	$9.86	$10.12	$9.79	$9.86	$9.86	619,285
2022-10-25	$9.19	$9.93	$9.12	$9.84	$9.84	772,780
2022-10-24	$9.22	$9.31	$9.03	$9.21	$9.21	457,631
2022-10-21	$9.00	$9.20	$8.83	$9.15	$9.15	804,850
2022-10-20	$8.84	$9.18	$8.82	$8.90	$8.90	677,869
2022-10-19	$9.09	$9.22	$8.80	$8.87	$8.87	576,576
2022-10-18	$9.46	$9.64	$9.18	$9.26	$9.26	940,283
2022-10-17	$8.98	$9.42	$8.88	$9.23	$9.23	1,271,640
2022-10-14	$9.04	$9.17	$8.76	$8.79	$8.79	712,522
2022-10-13	$8.40	$9.03	$8.27	$8.97	$8.97	897,699
2022-10-12	$8.68	$8.73	$8.41	$8.67	$8.67	1,168,199
2022-10-11	$8.49	$8.75	$8.29	$8.68	$8.68	1,393,518
2022-10-10	$8.69	$8.85	$8.42	$8.47	$8.47	1,394,495
2022-10-07	$9.25	$9.28	$8.59	$8.62	$8.62	1,286,415
2022-10-06	$9.67	$9.96	$9.39	$9.41	$9.41	958,461
2022-10-05	$9.83	$9.98	$9.26	$9.82	$9.82	2,317,395
2022-10-04	$9.77	$10.15	$9.76	$10.12	$10.12	1,830,326
2022-10-03	$9.45	$9.67	$8.97	$9.48	$9.48	1,248,495
2022-09-30	$8.89	$9.31	$8.84	$9.26	$9.26	1,541,629
2022-09-29	$9.42	$9.43	$8.64	$8.81	$8.81	1,687,509
2022-09-28	$9.57	$9.93	$9.42	$9.63	$9.63	2,101,380
2022-09-27	$9.90	$9.99	$9.31	$9.46	$9.46	1,561,241
2022-09-26	$10.50	$10.62	$9.70	$9.70	$9.70	1,424,955
2022-09-23	$10.83	$10.97	$10.25	$10.63	$10.63	1,559,007
2022-09-22	$11.51	$11.61	$11.01	$11.14	$11.14	1,538,473
2022-09-21	$12.28	$12.33	$11.54	$11.55	$11.55	1,825,876
2022-09-20	$12.45	$12.49	$12.12	$12.21	$12.21	1,183,746
2022-09-19	$12.50	$13.15	$12.50	$12.67	$12.67	1,121,122
2022-09-16	$12.53	$12.88	$12.25	$12.65	$12.65	2,166,502
2022-09-15	$12.91	$13.18	$12.69	$12.75	$12.75	1,375,372
2022-09-14	$13.40	$13.41	$12.69	$12.88	$12.88	1,728,083
2022-09-13	$13.84	$13.86	$13.38	$13.46	$13.46	1,103,979
2022-09-12	$14.00	$14.23	$14.00	$14.20	$14.20	1,121,812
2022-09-09	$13.74	$13.95	$13.67	$13.88	$13.88	971,332
2022-09-08	$13.31	$13.61	$13.25	$13.58	$13.58	787,065
2022-09-07	$12.83	$13.57	$12.83	$13.52	$13.52	958,793
2022-09-06	$13.16	$13.23	$12.74	$12.81	$12.81	803,152
2022-09-02	$13.77	$13.77	$13.04	$13.10	$13.10	861,391
2022-09-01	$13.51	$13.68	$13.02	$13.54	$13.54	1,121,342
2022-08-31	$14.29	$14.42	$13.73	$13.77	$13.77	2,292,938
2022-08-30	$14.91	$14.93	$14.37	$14.40	$14.27	537,470
2022-08-29	$15.14	$15.20	$14.81	$14.82	$14.69	424,330
2022-08-26	$15.70	$15.70	$15.21	$15.22	$15.08	542,357
2022-08-25	$15.50	$15.67	$15.41	$15.67	$15.53	644,970
2022-08-24	$15.59	$15.70	$15.39	$15.42	$15.28	705,713
2022-08-23	$15.46	$15.69	$15.29	$15.53	$15.39	877,873
2022-08-22	$15.69	$15.69	$15.19	$15.33	$15.19	912,700
2022-08-19	$16.34	$16.44	$15.73	$15.92	$15.78	556,268
2022-08-18	$16.58	$16.74	$15.99	$16.53	$16.38	855,768
2022-08-17	$16.49	$16.64	$16.19	$16.53	$16.38	596,395
2022-08-16	$16.62	$17.05	$16.61	$16.74	$16.59	872,240
2022-08-15	$16.49	$17.02	$16.40	$16.70	$16.55	1,655,400
2022-08-12	$15.85	$16.53	$15.84	$16.45	$16.30	2,119,176
2022-08-11	$16.45	$16.55	$14.10	$15.68	$15.54	6,501,800
2022-08-10	$16.79	$17.16	$16.76	$17.08	$16.93	755,530
2022-08-09	$17.08	$17.18	$16.41	$16.51	$16.36	688,200
2022-08-08	$16.62	$17.31	$16.62	$17.19	$17.04	760,673
2022-08-05	$16.04	$16.50	$16.04	$16.46	$16.46	531,570
2022-08-04	$16.51	$16.67	$16.15	$16.24	$16.24	604,317
2022-08-03	$16.39	$16.65	$16.30	$16.30	$16.30	891,700
2022-08-02	$16.52	$16.72	$16.22	$16.25	$16.25	826,824
2022-08-01	$16.66	$16.76	$16.37	$16.55	$16.55	1,682,830
2022-07-29	$16.59	$16.84	$16.25	$16.71	$16.71	779,246
2022-07-28	$15.95	$16.57	$15.94	$16.54	$16.54	1,224,593
2022-07-27	$15.60	$16.00	$15.59	$15.89	$15.89	399,319
2022-07-26	$15.25	$15.65	$15.25	$15.57	$15.57	419,091
2022-07-25	$15.19	$15.32	$15.00	$15.28	$15.28	530,470
2022-07-22	$15.27	$15.43	$15.03	$15.20	$15.20	352,891
2022-07-21	$14.96	$15.32	$14.85	$15.31	$15.31	510,351
2022-07-20	$14.78	$15.08	$14.74	$14.99	$14.99	504,208
2022-07-19	$14.51	$14.88	$14.39	$14.77	$14.77	862,641
2022-07-18	$14.44	$14.50	$14.18	$14.27	$14.27	618,226
2022-07-15	$14.25	$14.27	$13.90	$14.25	$14.25	606,804
2022-07-14	$13.80	$14.05	$13.78	$13.98	$13.98	532,981
2022-07-13	$13.79	$14.14	$13.69	$14.08	$14.08	476,947
2022-07-12	$13.80	$14.14	$13.75	$13.90	$13.90	317,166
2022-07-11	$13.76	$14.00	$13.62	$13.80	$13.80	358,465
2022-07-08	$14.02	$14.15	$13.80	$13.93	$13.93	579,911
2022-07-07	$13.96	$14.23	$13.85	$14.09	$14.09	431,217
2022-07-06	$13.98	$14.01	$13.68	$13.81	$13.81	693,047
2022-07-05	$13.65	$14.02	$13.55	$14.01	$14.01	876,476
2022-07-01	$13.58	$14.01	$13.58	$13.97	$13.97	886,401
2022-06-30	$13.79	$13.96	$13.48	$13.71	$13.71	1,152,462
2022-06-29	$13.75	$13.93	$13.48	$13.87	$13.87	997,792
2022-06-28	$14.19	$14.53	$13.72	$13.79	$13.79	1,132,310
2022-06-27	$14.13	$14.38	$14.01	$14.06	$14.06	1,006,873
2022-06-24	$14.07	$14.27	$14.00	$14.05	$14.05	1,503,025
2022-06-23	$13.66	$13.97	$13.59	$13.95	$13.95	804,809
2022-06-22	$13.56	$14.11	$13.56	$13.70	$13.70	1,329,510
2022-06-21	$13.85	$14.43	$13.74	$13.74	$13.74	1,144,664
2022-06-17	$14.03	$14.10	$13.51	$13.80	$13.80	5,319,610
2022-06-16	$13.87	$14.10	$13.63	$13.93	$13.93	1,996,984
2022-06-15	$14.21	$14.62	$14.15	$14.40	$14.40	1,503,925
2022-06-14	$14.47	$14.47	$13.84	$13.95	$13.95	1,545,875
2022-06-13	$14.98	$15.09	$14.25	$14.41	$14.41	1,504,010
2022-06-10	$15.54	$15.74	$15.42	$15.44	$15.44	774,529
2022-06-09	$16.36	$16.42	$15.84	$15.87	$15.87	731,553
2022-06-08	$17.16	$17.16	$16.40	$16.49	$16.49	835,722
2022-06-07	$17.29	$17.49	$16.99	$17.33	$17.33	757,502
2022-06-06	$18.07	$18.07	$17.35	$17.50	$17.50	1,201,232
2022-06-03	$17.61	$18.13	$17.38	$17.73	$17.73	1,157,201
2022-06-02	$17.37	$17.87	$17.02	$17.83	$17.83	945,372
2022-06-01	$17.41	$17.55	$16.88	$17.34	$17.34	851,244
2022-05-31	$17.36	$17.49	$17.03	$17.40	$17.40	985,318
2022-05-27	$17.10	$17.79	$17.05	$17.50	$17.38	565,943
2022-05-26	$17.41	$17.44	$17.04	$17.10	$16.98	642,902
2022-05-25	$17.15	$17.50	$17.06	$17.24	$17.12	807,755
2022-05-24	$16.97	$17.39	$16.62	$17.31	$17.19	965,372
2022-05-23	$16.91	$17.38	$16.38	$17.27	$17.15	1,806,214
2022-05-20	$16.33	$16.76	$15.86	$16.68	$16.56	1,518,735
2022-05-19	$15.41	$16.14	$15.41	$15.91	$15.80	2,032,887
2022-05-18	$16.55	$16.58	$15.10	$15.43	$15.32	2,362,733
2022-05-17	$16.84	$17.12	$16.60	$16.84	$16.72	487,919
2022-05-16	$16.98	$16.98	$16.44	$16.52	$16.40	660,983
2022-05-13	$16.57	$17.00	$16.21	$17.00	$16.88	1,192,440
2022-05-12	$16.03	$16.51	$15.81	$16.33	$16.21	878,846
2022-05-11	$16.41	$16.59	$15.76	$16.06	$15.95	973,009
2022-05-10	$16.95	$17.14	$16.10	$16.37	$16.25	767,831
2022-05-09	$16.94	$17.25	$16.66	$16.76	$16.64	927,577
2022-05-06	$17.13	$17.67	$17.05	$17.26	$17.14	564,870
2022-05-05	$18.14	$18.14	$16.97	$17.33	$17.21	828,961
2022-05-04	$17.88	$18.54	$17.65	$18.34	$18.21	719,848
2022-05-03	$17.53	$18.31	$17.07	$18.00	$17.87	1,635,757
2022-05-02	$16.84	$17.14	$16.55	$17.08	$16.96	1,170,414
2022-04-29	$17.51	$18.02	$16.78	$16.84	$16.72	739,581
2022-04-28	$17.52	$17.57	$17.01	$17.53	$17.40	1,769,456
2022-04-27	$17.31	$17.64	$17.06	$17.35	$17.23	1,438,897
2022-04-26	$18.27	$18.58	$17.33	$17.33	$17.21	664,801
2022-04-25	$18.19	$18.67	$18.19	$18.43	$18.30	744,534
2022-04-22	$18.21	$18.51	$17.85	$18.40	$18.27	1,230,300
2022-04-21	$19.13	$19.26	$18.16	$18.31	$18.18	937,038
2022-04-20	$19.35	$19.36	$18.83	$18.92	$18.79	727,446
2022-04-19	$19.25	$19.53	$19.02	$19.12	$18.98	2,008,577
2022-04-18	$19.76	$20.04	$18.96	$19.18	$19.04	756,292
2022-04-14	$20.88	$21.00	$19.84	$19.93	$19.79	540,508
2022-04-13	$20.58	$20.86	$20.31	$20.79	$20.64	322,334
2022-04-12	$20.99	$21.20	$20.47	$20.58	$20.43	571,010
2022-04-11	$21.54	$21.60	$20.82	$20.89	$20.74	543,324
2022-04-08	$22.02	$22.14	$21.56	$21.64	$21.49	413,018
2022-04-07	$22.49	$22.62	$21.93	$22.21	$22.05	2,122,049
2022-04-06	$22.66	$22.89	$22.33	$22.60	$22.44	335,682
2022-04-05	$23.35	$23.56	$22.79	$22.89	$22.73	294,267
2022-04-04	$23.56	$23.56	$22.94	$23.45	$23.28	322,486
2022-04-01	$23.40	$23.77	$23.27	$23.65	$23.48	363,830
2022-03-31	$23.64	$24.01	$23.38	$23.41	$23.24	502,515
2022-03-30	$23.91	$24.05	$23.38	$23.72	$23.55	1,717,898
2022-03-29	$23.22	$24.28	$22.99	$24.07	$23.90	705,993
2022-03-28	$23.29	$23.56	$22.61	$22.91	$22.75	472,041
2022-03-25	$23.63	$23.68	$23.08	$23.27	$23.10	433,610
2022-03-24	$23.96	$24.06	$23.68	$23.83	$23.66	293,586
2022-03-23	$24.15	$24.44	$23.90	$24.09	$23.92	294,981
2022-03-22	$23.96	$24.51	$23.96	$24.36	$24.19	271,837
2022-03-21	$24.62	$24.75	$23.56	$23.79	$23.62	248,117
2022-03-18	$24.42	$24.75	$24.25	$24.65	$24.47	725,887
2022-03-17	$24.05	$24.58	$23.94	$24.37	$24.20	353,729
2022-03-16	$24.36	$24.67	$23.93	$24.45	$24.28	381,767
2022-03-15	$24.05	$24.20	$23.52	$24.02	$23.85	416,912
2022-03-14	$24.27	$24.27	$23.48	$23.76	$23.59	324,527
2022-03-11	$24.81	$24.89	$24.04	$24.10	$23.93	343,038
2022-03-10	$24.22	$24.75	$24.04	$24.69	$24.51	344,347
2022-03-09	$24.39	$24.94	$24.28	$24.59	$24.41	576,181
2022-03-08	$22.98	$24.33	$22.96	$23.87	$23.70	518,200
2022-03-07	$24.14	$24.16	$22.87	$22.88	$22.72	644,137
2022-03-04	$23.73	$24.37	$23.34	$24.18	$24.01	812,889
2022-03-03	$25.13	$25.22	$23.95	$24.07	$23.90	618,543
2022-03-02	$25.08	$25.39	$24.93	$25.10	$24.92	489,029
2022-03-01	$25.02	$25.32	$24.79	$25.05	$24.87	973,566
2022-02-28	$24.24	$25.14	$24.16	$25.12	$24.94	912,117
2022-02-25	$24.44	$24.68	$24.08	$24.55	$24.25	513,885
2022-02-24	$22.84	$24.58	$22.58	$24.46	$24.17	1,018,483
2022-02-23	$24.24	$24.33	$23.37	$23.41	$23.13	676,789
2022-02-22	$24.80	$24.80	$23.76	$24.08	$23.79	785,195
2022-02-18	$24.67	$25.25	$24.60	$25.00	$24.70	1,531,262
2022-02-17	$25.11	$25.30	$24.63	$24.82	$24.52	493,085
2022-02-16	$25.70	$25.70	$25.14	$25.52	$25.21	605,042
2022-02-15	$25.39	$26.23	$25.23	$25.62	$25.31	611,498
2022-02-14	$25.60	$25.67	$24.43	$24.80	$24.50	722,182
2022-02-11	$26.01	$26.71	$25.27	$25.52	$25.21	602,567
2022-02-10	$25.77	$26.52	$25.31	$25.80	$25.49	951,680
2022-02-09	$24.27	$26.23	$24.18	$26.21	$25.89	1,389,537
2022-02-08	$23.95	$24.13	$23.62	$23.85	$23.56	558,911
2022-02-07	$23.85	$24.53	$23.85	$23.92	$23.63	878,304
2022-02-04	$24.10	$24.13	$23.40	$23.77	$23.48	814,107
2022-02-03	$24.59	$25.10	$24.03	$24.09	$23.80	1,250,150
2022-02-02	$25.26	$25.42	$23.31	$24.94	$24.64	2,837,623
2022-02-01	$21.54	$22.19	$20.96	$22.09	$21.82	500,593
2022-01-31	$21.09	$21.47	$20.98	$21.47	$21.21	707,982
2022-01-28	$20.55	$21.23	$20.23	$21.22	$20.96	583,792
2022-01-27	$21.29	$21.59	$20.50	$20.70	$20.45	506,881
2022-01-26	$22.11	$22.37	$20.79	$21.10	$20.85	824,359
2022-01-25	$21.57	$22.33	$21.34	$21.99	$21.73	646,804
2022-01-24	$22.06	$22.32	$20.99	$21.94	$21.68	1,671,738
2022-01-21	$22.71	$23.16	$22.28	$22.49	$22.22	665,313
2022-01-20	$23.75	$23.94	$22.66	$22.71	$22.44	755,843
2022-01-19	$25.00	$25.19	$23.76	$23.82	$23.53	482,967
2022-01-18	$24.95	$25.13	$24.69	$24.86	$24.56	447,345
2022-01-14	$25.08	$25.27	$24.71	$25.21	$24.91	422,522
2022-01-13	$24.69	$25.33	$24.51	$25.26	$24.96	565,658
2022-01-12	$24.09	$24.81	$24.00	$24.58	$24.28	394,947
2022-01-11	$24.21	$24.21	$23.42	$23.95	$23.66	371,973
2022-01-10	$24.50	$24.50	$24.05	$24.23	$23.94	299,491
2022-01-07	$24.22	$24.78	$24.12	$24.64	$24.34	403,599
2022-01-06	$24.14	$24.66	$24.07	$24.21	$23.92	309,509
2022-01-05	$25.32	$25.38	$24.07	$24.15	$23.86	496,847
2022-01-04	$25.75	$26.04	$25.20	$25.25	$24.95	476,743
2022-01-03	$25.95	$26.41	$25.56	$25.73	$25.42	373,586
2021-12-31	$25.75	$25.97	$25.48	$25.83	$25.52	419,137
2021-12-30	$25.55	$26.04	$25.55	$25.89	$25.58	421,796
2021-12-29	$25.30	$25.74	$25.04	$25.66	$25.35	232,182
2021-12-28	$25.29	$25.80	$25.11	$25.27	$24.97	310,264
2021-12-27	$24.71	$25.31	$24.57	$25.29	$24.99	272,773
2021-12-23	$24.90	$25.17	$24.58	$24.84	$24.54	252,743
2021-12-22	$24.57	$24.87	$24.31	$24.74	$24.44	431,044
2021-12-21	$23.72	$24.53	$23.59	$24.48	$24.19	436,619
2021-12-20	$23.74	$23.78	$22.73	$23.44	$23.16	544,678
2021-12-17	$23.10	$24.41	$23.05	$24.11	$23.82	2,625,029
2021-12-16	$23.85	$23.94	$23.10	$23.27	$22.99	628,131
2021-12-15	$23.79	$24.01	$23.25	$23.63	$23.35	924,422
2021-12-14	$24.48	$24.66	$23.59	$23.66	$23.37	484,524
2021-12-13	$24.37	$24.76	$24.05	$24.40	$24.11	474,581
2021-12-10	$25.14	$25.37	$24.45	$24.50	$24.20	408,198
2021-12-09	$25.12	$25.38	$24.92	$25.06	$24.76	291,104
2021-12-08	$25.20	$25.41	$24.93	$25.30	$25.00	251,810
2021-12-07	$25.52	$25.93	$24.99	$25.14	$24.84	2,132,880
2021-12-06	$24.50	$25.50	$24.36	$25.28	$24.98	675,047
2021-12-03	$24.82	$25.11	$24.11	$24.37	$24.08	495,424
2021-12-02	$23.24	$24.76	$23.14	$24.61	$24.31	525,386
2021-12-01	$24.84	$25.03	$23.09	$23.10	$22.82	679,323
2021-11-30	$23.50	$24.54	$23.50	$24.34	$24.05	1,154,236
2021-11-29	$24.25	$24.32	$23.45	$23.93	$23.52	602,160
2021-11-26	$23.95	$24.32	$23.47	$23.76	$23.35	506,742
2021-11-24	$24.36	$25.08	$24.25	$25.00	$24.57	358,245
2021-11-23	$24.35	$24.60	$24.13	$24.45	$24.03	365,399
2021-11-22	$24.36	$24.68	$24.08	$24.33	$23.91	498,760
2021-11-19	$24.46	$24.85	$24.12	$24.25	$23.84	436,173
2021-11-18	$24.70	$24.80	$24.40	$24.62	$24.20	487,386
2021-11-17	$24.51	$24.96	$24.22	$24.65	$24.23	484,071
2021-11-16	$24.63	$25.09	$24.53	$24.67	$24.25	558,227
2021-11-15	$24.90	$24.95	$23.35	$24.63	$24.21	1,869,410
2021-11-12	$25.89	$25.89	$25.32	$25.46	$25.02	339,256
2021-11-11	$26.04	$26.33	$25.69	$25.72	$25.28	231,488
2021-11-10	$26.35	$26.62	$26.02	$26.07	$25.62	354,417
2021-11-09	$26.92	$27.22	$26.42	$26.48	$26.03	280,815
2021-11-08	$27.18	$27.60	$26.73	$26.88	$26.42	638,653
2021-11-05	$27.36	$27.75	$26.91	$27.04	$26.58	678,385
2021-11-04	$27.28	$27.65	$26.84	$26.95	$26.49	376,096
2021-11-03	$27.36	$27.51	$27.04	$27.26	$26.79	589,471
2021-11-02	$26.69	$27.36	$26.01	$27.16	$26.70	841,112
2021-11-01	$25.33	$26.16	$25.08	$26.04	$25.59	437,015
2021-10-29	$25.37	$25.54	$25.02	$25.24	$24.81	483,190
2021-10-28	$25.02	$25.43	$24.96	$25.36	$24.93	291,593
2021-10-27	$25.29	$25.42	$24.73	$24.79	$24.37	475,879
2021-10-26	$25.50	$25.70	$25.28	$25.32	$24.89	228,078
2021-10-25	$25.12	$25.48	$24.97	$25.42	$24.99	278,938
2021-10-22	$25.00	$25.21	$24.91	$25.01	$24.58	234,667
2021-10-21	$24.99	$25.88	$24.80	$25.06	$24.63	392,162
2021-10-20	$24.65	$25.10	$24.53	$24.94	$24.51	341,316
2021-10-19	$25.18	$25.18	$24.58	$24.61	$24.19	354,946
2021-10-18	$24.87	$25.21	$24.74	$25.04	$24.61	194,007
2021-10-15	$25.97	$26.07	$24.94	$24.95	$24.52	394,247
2021-10-14	$25.83	$25.99	$25.53	$25.63	$25.19	327,026
2021-10-13	$25.31	$25.77	$25.09	$25.70	$25.26	342,562
2021-10-12	$24.31	$25.22	$24.22	$25.12	$24.69	351,488
2021-10-11	$24.38	$24.66	$24.18	$24.22	$23.81	306,050
2021-10-08	$25.58	$25.66	$24.38	$24.38	$23.96	427,024
2021-10-07	$25.46	$25.96	$25.36	$25.52	$25.08	680,405
2021-10-06	$24.95	$25.16	$24.44	$25.12	$24.69	435,496
2021-10-05	$25.23	$25.36	$25.02	$25.23	$24.80	430,901
2021-10-04	$25.35	$25.58	$25.00	$25.17	$24.74	584,915
2021-10-01	$25.22	$25.55	$24.74	$25.30	$24.87	599,205
2021-09-30	$25.18	$25.43	$25.00	$25.08	$24.65	759,859
2021-09-29	$24.43	$25.08	$24.40	$24.99	$24.56	749,142
2021-09-28	$24.97	$24.97	$24.28	$24.43	$24.01	1,244,610
2021-09-27	$25.26	$25.75	$24.99	$25.05	$24.62	973,946
2021-09-24	$25.46	$25.87	$25.22	$25.24	$24.81	470,598
2021-09-23	$25.24	$25.89	$25.14	$25.57	$25.13	733,573
2021-09-22	$25.85	$26.09	$25.02	$25.09	$24.66	823,714
2021-09-21	$26.19	$26.27	$25.61	$25.62	$25.18	494,546
2021-09-20	$25.78	$26.45	$25.55	$25.92	$25.48	674,426
2021-09-17	$26.52	$26.80	$25.67	$26.46	$26.01	2,044,420
2021-09-16	$26.26	$26.48	$25.97	$26.36	$25.91	437,997
2021-09-15	$26.21	$26.57	$26.00	$26.33	$25.88	538,285
2021-09-14	$26.43	$26.77	$26.12	$26.23	$25.78	487,106
2021-09-13	$26.07	$26.40	$25.90	$26.37	$25.92	503,178
2021-09-10	$26.63	$26.88	$25.85	$25.86	$25.42	725,346
2021-09-09	$26.06	$26.48	$25.90	$26.24	$25.79	717,329
2021-09-08	$25.40	$25.75	$25.14	$25.73	$25.29	472,188
2021-09-07	$25.63	$25.63	$25.03	$25.44	$25.01	528,642
2021-09-03	$26.17	$26.17	$25.55	$25.79	$25.35	468,183
2021-09-02	$26.55	$26.55	$26.10	$26.28	$25.83	274,089
2021-09-01	$26.45	$26.48	$26.08	$26.40	$25.95	379,473
2021-08-31	$26.39	$26.78	$26.28	$26.45	$26.00	582,012
2021-08-30	$26.45	$26.52	$26.09	$26.50	$25.92	649,644
2021-08-27	$25.57	$26.43	$25.57	$26.43	$25.86	484,574
2021-08-26	$25.67	$25.78	$25.45	$25.52	$24.97	370,770
2021-08-25	$25.49	$26.04	$25.32	$25.64	$25.08	507,312
2021-08-24	$25.26	$25.68	$24.97	$25.47	$24.92	593,622
2021-08-23	$25.70	$25.91	$25.28	$25.30	$24.75	433,107
2021-08-20	$25.06	$25.52	$24.76	$25.47	$24.92	726,183
2021-08-19	$24.50	$25.26	$24.45	$25.18	$24.63	1,073,969
2021-08-18	$25.27	$25.28	$24.64	$24.74	$24.20	735,229
2021-08-17	$25.67	$25.67	$24.76	$25.28	$24.73	715,044
2021-08-16	$26.29	$26.30	$25.66	$25.82	$25.26	590,885
2021-08-13	$26.36	$26.46	$25.88	$26.35	$25.78	572,739
2021-08-12	$25.84	$26.20	$25.50	$26.16	$25.59	472,004
2021-08-11	$25.55	$25.89	$25.52	$25.75	$25.19	409,110
2021-08-10	$26.15	$26.40	$25.46	$25.48	$24.93	665,479
2021-08-09	$25.65	$26.40	$25.50	$26.27	$25.70	794,924
2021-08-06	$25.53	$25.91	$25.28	$25.58	$25.02	437,512
2021-08-05	$25.19	$25.64	$25.11	$25.55	$25.00	601,453
2021-08-04	$25.03	$25.16	$24.56	$24.97	$24.43	588,692
2021-08-03	$24.35	$25.01	$24.00	$24.94	$24.40	583,415
2021-08-02	$24.50	$25.04	$24.50	$24.64	$24.10	729,295
2021-07-30	$24.50	$24.75	$24.17	$24.23	$23.70	443,861
2021-07-29	$24.43	$24.65	$24.26	$24.48	$23.95	489,607
2021-07-28	$23.90	$24.38	$23.68	$24.25	$23.72	504,974
2021-07-27	$23.80	$24.04	$23.67	$23.80	$23.28	409,562
2021-07-26	$24.07	$24.40	$23.65	$24.00	$23.48	572,371
2021-07-23	$23.58	$24.06	$23.32	$23.93	$23.41	443,742
2021-07-22	$23.64	$23.76	$23.15	$23.55	$23.04	480,458
2021-07-21	$23.59	$24.45	$23.58	$23.70	$23.19	734,414
2021-07-20	$22.40	$23.83	$22.28	$23.53	$23.02	907,894
2021-07-19	$22.78	$22.84	$21.66	$22.18	$21.70	1,189,614
2021-07-16	$23.50	$23.74	$23.16	$23.20	$22.70	606,801
2021-07-15	$22.91	$23.59	$22.71	$23.38	$22.87	899,449
2021-07-14	$23.23	$23.30	$22.75	$22.85	$22.35	1,287,166
2021-07-13	$23.78	$23.78	$23.01	$23.21	$22.71	1,568,150
2021-07-12	$22.70	$23.99	$22.59	$23.81	$23.29	1,675,886
2021-07-09	$21.03	$22.79	$21.01	$22.71	$22.22	1,416,489
2021-07-08	$20.62	$21.01	$20.43	$20.99	$20.53	1,085,018
2021-07-07	$20.65	$20.91	$20.63	$20.87	$20.42	1,056,743
2021-07-06	$20.70	$20.81	$20.31	$20.75	$20.30	559,924
2021-07-02	$20.73	$20.73	$20.45	$20.68	$20.23	644,437
2021-07-01	$20.76	$20.87	$20.53	$20.53	$20.08	747,078
2021-06-30	$20.68	$20.80	$20.56	$20.73	$20.28	1,012,555
2021-06-29	$20.51	$20.81	$20.50	$20.70	$20.25	1,469,381
2021-06-28	$20.62	$20.65	$20.16	$20.46	$20.02	609,002
2021-06-25	$20.50	$20.84	$20.37	$20.60	$20.15	1,127,311
2021-06-24	$20.54	$20.60	$20.10	$20.48	$20.04	1,087,600
2021-06-23	$19.00	$20.70	$18.93	$20.47	$20.03	2,383,839
2021-06-22	$18.49	$18.72	$18.39	$18.60	$18.20	594,349
2021-06-21	$18.10	$18.62	$17.94	$18.54	$18.14	619,602
2021-06-18	$18.23	$18.39	$17.84	$18.05	$17.66	1,330,466
2021-06-17	$18.63	$18.69	$18.28	$18.45	$18.05	660,084
2021-06-16	$18.39	$18.59	$18.27	$18.56	$18.16	545,915
2021-06-15	$18.52	$18.63	$18.32	$18.38	$17.98	671,397
2021-06-14	$18.39	$18.56	$18.39	$18.51	$18.11	565,862
2021-06-11	$18.50	$18.50	$18.12	$18.38	$17.98	577,458
2021-06-10	$18.12	$18.54	$18.06	$18.35	$17.95	1,022,762
2021-06-09	$17.82	$18.11	$17.70	$17.92	$17.53	1,061,844
2021-06-08	$16.88	$17.74	$16.86	$17.52	$17.14	929,556
2021-06-07	$16.70	$16.97	$16.70	$16.85	$16.48	372,378
2021-06-04	$16.51	$16.70	$16.43	$16.64	$16.28	790,345
2021-06-03	$16.82	$16.99	$16.48	$16.55	$16.19	641,041
2021-06-02	$16.97	$17.01	$16.80	$16.92	$16.55	467,209
2021-06-01	$16.90	$17.01	$16.77	$16.93	$16.56	565,403
2021-05-28	$16.81	$16.86	$16.69	$16.81	$16.44	517,070
2021-05-27	$17.14	$17.24	$16.84	$16.84	$16.35	795,146
2021-05-26	$17.04	$17.11	$16.88	$17.02	$16.53	861,737
2021-05-25	$17.68	$17.72	$17.03	$17.03	$16.54	1,110,356
2021-05-24	$17.54	$17.70	$17.34	$17.54	$17.03	1,141,484
2021-05-21	$17.55	$17.78	$17.36	$17.37	$16.87	2,067,792
2021-05-20	$17.02	$17.47	$16.97	$17.31	$16.81	3,554,253
2021-05-19	$17.45	$17.59	$17.07	$17.08	$16.59	1,256,343
2021-05-18	$17.78	$17.81	$17.58	$17.60	$17.09	690,970
2021-05-17	$17.85	$17.98	$17.70	$17.80	$17.28	389,504
2021-05-14	$17.62	$17.82	$17.59	$17.80	$17.28	341,262
2021-05-13	$17.23	$17.72	$17.19	$17.51	$17.00	477,609
2021-05-12	$17.79	$17.86	$17.05	$17.16	$16.66	1,196,695
2021-05-11	$18.39	$18.39	$17.85	$17.93	$17.41	594,762
2021-05-10	$18.60	$18.87	$18.43	$18.57	$18.03	631,464
2021-05-07	$18.39	$18.66	$18.26	$18.58	$18.04	418,922
2021-05-06	$18.29	$18.47	$18.07	$18.44	$17.91	398,226
2021-05-05	$18.15	$18.41	$18.01	$18.33	$17.80	521,000
2021-05-04	$18.43	$18.49	$18.06	$18.21	$17.68	1,774,185
2021-05-03	$18.63	$18.68	$18.41	$18.47	$17.94	741,671
2021-04-30	$18.35	$18.69	$18.32	$18.51	$17.97	522,700
2021-04-29	$18.52	$18.74	$18.27	$18.45	$17.92	298,197
2021-04-28	$18.51	$18.54	$18.27	$18.28	$17.75	314,789
2021-04-27	$18.65	$18.70	$18.39	$18.51	$17.97	443,575
2021-04-26	$18.60	$18.77	$18.51	$18.67	$18.13	267,957
2021-04-23	$18.59	$18.63	$18.48	$18.55	$18.01	354,124
2021-04-22	$18.36	$18.67	$18.31	$18.51	$17.97	518,609
2021-04-21	$18.20	$18.45	$18.11	$18.36	$17.83	316,025
2021-04-20	$18.23	$18.29	$18.02	$18.16	$17.63	302,962
2021-04-19	$18.23	$18.38	$18.04	$18.18	$17.65	526,257
2021-04-16	$18.58	$18.58	$18.38	$18.41	$17.88	317,027
2021-04-15	$18.30	$18.39	$18.12	$18.37	$17.84	596,001
2021-04-14	$18.39	$18.60	$18.23	$18.28	$17.75	220,921
2021-04-13	$18.11	$18.47	$17.93	$18.38	$17.85	372,845
2021-04-12	$18.15	$18.24	$18.00	$18.16	$17.63	406,209
2021-04-09	$18.65	$18.65	$17.99	$18.17	$17.64	2,261,096
2021-04-08	$18.54	$18.73	$18.43	$18.60	$18.06	408,001
2021-04-07	$18.39	$18.55	$18.34	$18.50	$17.96	434,952
2021-04-06	$18.22	$18.52	$18.17	$18.47	$17.94	438,877
2021-04-05	$18.36	$18.41	$18.12	$18.21	$17.68	763,347
2021-04-01	$17.92	$18.21	$17.83	$18.20	$17.67	459,198
2021-03-31	$17.68	$18.02	$17.62	$17.78	$17.27	737,766
2021-03-30	$17.43	$17.91	$17.40	$17.76	$17.25	340,600
2021-03-29	$17.61	$17.75	$17.22	$17.41	$16.91	374,399
2021-03-26	$17.59	$17.76	$17.55	$17.69	$17.18	364,356
2021-03-25	$17.17	$17.61	$16.92	$17.49	$16.98	544,835
2021-03-24	$17.51	$17.88	$17.16	$17.18	$16.68	577,220
2021-03-23	$17.57	$17.87	$17.26	$17.35	$16.85	408,919
2021-03-22	$17.89	$17.94	$17.64	$17.73	$17.22	344,840
2021-03-19	$17.76	$18.01	$17.52	$17.93	$17.41	1,131,532
2021-03-18	$18.20	$18.21	$17.76	$17.79	$17.28	443,568
2021-03-17	$17.98	$18.33	$17.86	$18.27	$17.74	466,079
2021-03-16	$18.05	$18.22	$17.82	$18.04	$17.52	388,678
2021-03-15	$18.20	$18.36	$17.99	$18.14	$17.62	382,280
2021-03-12	$17.83	$18.13	$17.76	$18.12	$17.60	633,139
2021-03-11	$17.81	$17.99	$17.66	$17.78	$17.27	711,107
2021-03-10	$17.65	$18.03	$17.57	$17.72	$17.21	1,004,897
2021-03-09	$17.30	$17.73	$17.15	$17.58	$17.07	664,275
2021-03-08	$16.93	$17.31	$16.80	$17.21	$16.71	751,885
2021-03-05	$17.14	$17.14	$16.31	$16.83	$16.34	675,275
2021-03-04	$17.48	$17.71	$16.73	$16.91	$16.42	747,133
2021-03-03	$17.65	$17.83	$17.41	$17.55	$17.04	741,173
2021-03-02	$17.69	$17.77	$17.44	$17.57	$17.06	452,490
2021-03-01	$18.05	$18.17	$17.66	$17.75	$17.24	764,243
2021-02-26	$17.56	$18.04	$17.46	$17.72	$17.21	630,005
2021-02-25	$18.00	$18.22	$17.53	$17.63	$17.01	730,118
2021-02-24	$17.12	$17.76	$17.10	$17.73	$17.11	1,465,185
2021-02-23	$17.00	$17.25	$16.81	$16.88	$16.29	439,294
2021-02-22	$16.66	$17.13	$16.63	$16.98	$16.39	470,476
2021-02-19	$16.34	$16.82	$16.32	$16.69	$16.11	252,343
2021-02-18	$16.71	$16.84	$16.32	$16.32	$15.75	368,370
2021-02-17	$16.58	$16.81	$16.48	$16.71	$16.13	337,432
2021-02-16	$16.59	$16.77	$16.41	$16.67	$16.09	327,161
2021-02-12	$16.15	$16.57	$16.14	$16.51	$15.93	310,215
2021-02-11	$16.33	$16.40	$15.90	$16.19	$15.62	1,016,023
2021-02-10	$16.31	$16.43	$16.13	$16.22	$15.65	371,469
2021-02-09	$16.18	$16.40	$16.11	$16.28	$15.71	402,085
2021-02-08	$16.11	$16.35	$15.91	$16.06	$15.50	948,089
2021-02-05	$15.97	$16.21	$15.91	$16.05	$15.49	608,099
2021-02-04	$15.79	$15.99	$15.77	$15.88	$15.33	611,868
2021-02-03	$15.22	$15.85	$15.18	$15.81	$15.26	510,145
2021-02-02	$15.30	$15.35	$15.07	$15.29	$14.76	594,537
2021-02-01	$15.16	$15.26	$14.96	$15.23	$14.70	341,935
2021-01-29	$15.60	$15.77	$15.17	$15.18	$14.65	470,318
2021-01-28	$15.62	$15.75	$15.48	$15.65	$15.10	464,879
2021-01-27	$15.02	$15.85	$14.90	$15.48	$14.94	908,387
2021-01-26	$15.55	$15.67	$14.99	$15.15	$14.62	575,972
2021-01-25	$15.68	$15.77	$15.38	$15.48	$14.94	564,216
2021-01-22	$15.38	$15.85	$15.30	$15.79	$15.24	540,067
2021-01-21	$15.65	$15.70	$15.36	$15.49	$14.95	352,868
2021-01-20	$15.03	$15.78	$15.03	$15.71	$15.16	562,317
2021-01-19	$15.01	$15.04	$14.75	$15.01	$14.49	472,857
2021-01-15	$15.05	$15.17	$14.89	$14.95	$14.43	453,154
2021-01-14	$15.22	$15.38	$15.12	$15.17	$14.64	748,632
2021-01-13	$15.11	$15.29	$14.96	$15.19	$14.66	240,490
2021-01-12	$14.90	$15.14	$14.83	$15.11	$14.58	292,293
2021-01-11	$14.67	$14.99	$14.65	$14.94	$14.42	348,015
2021-01-08	$14.73	$14.80	$14.63	$14.73	$14.22	707,287
2021-01-07	$14.64	$14.86	$14.55	$14.68	$14.17	550,349
2021-01-06	$14.65	$14.92	$14.56	$14.69	$14.18	1,091,675
2021-01-05	$14.42	$14.67	$14.41	$14.53	$14.02	411,861
2021-01-04	$14.94	$15.06	$14.35	$14.40	$13.90	518,121
2020-12-31	$14.86	$14.94	$14.65	$14.85	$14.33	491,868
2020-12-30	$14.98	$15.07	$14.86	$14.88	$14.36	510,370
2020-12-29	$15.03	$15.03	$14.84	$14.91	$14.39	517,471
2020-12-28	$15.02	$15.21	$14.90	$14.98	$14.46	493,527
2020-12-24	$14.89	$14.99	$14.82	$14.99	$14.47	104,818
2020-12-23	$14.85	$15.02	$14.80	$14.85	$14.33	638,051
2020-12-22	$14.67	$14.78	$14.56	$14.74	$14.23	618,369
2020-12-21	$14.43	$14.82	$14.25	$14.71	$14.20	586,661
2020-12-18	$14.83	$14.92	$14.45	$14.64	$14.13	1,759,041
2020-12-17	$15.04	$15.27	$14.84	$14.90	$14.38	844,878
2020-12-16	$14.95	$15.08	$14.81	$14.96	$14.44	2,089,390
2020-12-15	$14.46	$14.90	$14.41	$14.90	$14.38	469,599
2020-12-14	$14.68	$14.79	$14.33	$14.36	$13.86	801,635
2020-12-11	$14.93	$15.10	$14.58	$14.65	$14.14	1,015,190
2020-12-10	$14.77	$15.05	$14.77	$15.01	$14.49	490,013
2020-12-09	$14.77	$14.91	$14.64	$14.88	$14.36	570,092
2020-12-08	$14.43	$14.70	$14.36	$14.69	$14.18	463,389
2020-12-07	$14.65	$14.65	$14.31	$14.50	$13.99	344,291
2020-12-04	$14.32	$14.62	$14.29	$14.59	$14.08	323,239
2020-12-03	$14.16	$14.44	$14.15	$14.22	$13.72	292,727
2020-12-02	$14.10	$14.38	$13.99	$14.11	$13.62	314,171
2020-12-01	$14.27	$14.45	$14.06	$14.08	$13.59	457,941
2020-11-30	$14.21	$14.24	$13.93	$14.10	$13.61	594,883
2020-11-27	$14.45	$14.45	$14.14	$14.35	$13.74	130,255
2020-11-25	$14.63	$14.73	$14.40	$14.46	$13.85	318,714
2020-11-24	$14.88	$14.97	$14.63	$14.67	$14.05	404,851
2020-11-23	$14.37	$14.72	$14.27	$14.64	$14.02	506,577
2020-11-20	$14.31	$14.50	$14.12	$14.17	$13.57	361,806
2020-11-19	$14.10	$14.47	$14.01	$14.43	$13.82	548,539
2020-11-18	$14.36	$14.62	$14.15	$14.15	$13.55	522,631
2020-11-17	$14.09	$14.55	$14.04	$14.29	$13.68	837,989
2020-11-16	$13.99	$14.25	$13.84	$14.21	$13.61	918,926
2020-11-13	$13.45	$13.80	$13.41	$13.61	$13.03	813,776
2020-11-12	$13.42	$13.48	$13.03	$13.32	$12.76	675,035
2020-11-11	$13.24	$13.61	$12.98	$13.46	$12.89	1,041,562
2020-11-10	$13.01	$13.30	$12.79	$13.13	$12.57	506,103
2020-11-09	$12.21	$13.20	$12.21	$12.88	$12.33	846,347
2020-11-06	$11.83	$11.86	$11.48	$11.55	$11.06	337,621
2020-11-05	$11.94	$12.20	$11.74	$11.77	$11.27	360,740
2020-11-04	$11.78	$12.10	$11.43	$11.87	$11.37	279,662
2020-11-03	$12.16	$12.26	$11.76	$11.88	$11.38	415,695
2020-11-02	$12.02	$12.13	$11.48	$11.67	$11.18	330,324
2020-10-30	$12.03	$12.09	$11.51	$11.80	$11.30	574,003
2020-10-29	$11.76	$12.14	$11.62	$12.08	$11.57	261,368
2020-10-28	$11.82	$11.94	$11.71	$11.81	$11.31	257,631
2020-10-27	$12.20	$12.37	$12.04	$12.07	$11.56	313,733
2020-10-26	$12.13	$12.25	$12.02	$12.21	$11.69	211,979
2020-10-23	$12.26	$12.51	$12.26	$12.31	$11.79	341,650
2020-10-22	$11.98	$12.25	$11.96	$12.19	$11.67	206,453
2020-10-21	$11.93	$12.09	$11.85	$11.95	$11.44	147,007
2020-10-20	$11.95	$12.18	$11.89	$11.96	$11.45	180,621
2020-10-19	$12.02	$12.06	$11.79	$11.81	$11.31	160,786
2020-10-16	$12.14	$12.30	$11.96	$12.00	$11.49	208,054
2020-10-15	$11.84	$12.33	$11.81	$12.22	$11.70	205,013
2020-10-14	$12.06	$12.12	$11.95	$11.96	$11.45	176,347
2020-10-13	$12.14	$12.21	$11.89	$12.08	$11.57	240,982
2020-10-12	$12.05	$12.18	$11.92	$12.16	$11.64	239,315
2020-10-09	$12.22	$12.22	$11.94	$12.01	$11.50	223,581
2020-10-08	$11.85	$12.14	$11.78	$12.11	$11.60	209,439
2020-10-07	$11.96	$11.98	$11.65	$11.74	$11.24	519,440
2020-10-06	$12.10	$12.26	$11.85	$11.86	$11.36	847,699
2020-10-05	$12.13	$12.14	$11.83	$12.01	$11.50	718,760
2020-10-02	$11.69	$12.12	$11.65	$12.03	$11.52	518,208
2020-10-01	$11.84	$12.01	$11.67	$11.90	$11.40	327,818
2020-09-30	$11.84	$12.20	$11.74	$11.81	$11.31	431,358
2020-09-29	$12.10	$12.12	$11.72	$11.91	$11.40	235,988
2020-09-28	$11.71	$12.19	$11.71	$12.06	$11.55	445,747
2020-09-25	$11.19	$11.65	$11.17	$11.51	$11.02	338,753
2020-09-24	$11.53	$11.56	$11.20	$11.28	$10.80	409,715
2020-09-23	$11.84	$12.04	$11.49	$11.51	$11.02	669,371
2020-09-22	$11.83	$12.05	$11.77	$11.92	$11.41	442,253
2020-09-21	$12.00	$12.00	$11.79	$11.83	$11.33	550,002
2020-09-18	$12.59	$12.64	$12.08	$12.18	$11.66	1,174,100
2020-09-17	$12.24	$12.55	$12.18	$12.46	$11.93	460,508
2020-09-16	$12.55	$12.69	$12.36	$12.40	$11.87	879,464
2020-09-15	$12.50	$12.83	$12.48	$12.49	$11.96	361,534
2020-09-14	$12.09	$12.54	$12.07	$12.41	$11.88	419,802
2020-09-11	$12.09	$12.12	$11.93	$12.01	$11.50	343,788
2020-09-10	$12.40	$12.44	$12.07	$12.09	$11.58	360,279
2020-09-09	$12.23	$12.43	$12.21	$12.34	$11.82	240,367
2020-09-08	$12.38	$12.38	$12.16	$12.16	$11.64	317,857
2020-09-04	$12.57	$12.58	$12.21	$12.39	$11.86	363,663
2020-09-03	$12.54	$12.75	$12.28	$12.40	$11.87	317,701
2020-09-02	$12.34	$12.52	$12.23	$12.49	$11.96	316,052
2020-09-01	$12.29	$12.57	$12.17	$12.40	$11.87	372,029
2020-08-31	$12.57	$12.62	$12.34	$12.38	$11.86	591,951
2020-08-28	$12.63	$12.70	$12.31	$12.68	$12.04	492,867
2020-08-27	$12.57	$12.75	$12.54	$12.55	$11.91	284,670
2020-08-26	$12.57	$12.65	$12.41	$12.46	$11.83	308,122
2020-08-25	$12.86	$12.94	$12.50	$12.59	$11.95	322,805
2020-08-24	$12.68	$12.83	$12.48	$12.82	$12.17	314,309
2020-08-21	$12.45	$12.56	$12.35	$12.54	$11.90	267,635
2020-08-20	$12.30	$12.68	$12.30	$12.59	$11.95	282,438
2020-08-19	$12.50	$12.51	$12.24	$12.41	$11.78	301,796
2020-08-18	$12.70	$12.74	$12.38	$12.43	$11.80	305,177
2020-08-17	$12.85	$12.85	$12.60	$12.79	$12.14	299,792
2020-08-14	$12.50	$12.96	$12.40	$12.81	$12.16	326,606
2020-08-13	$12.94	$13.07	$12.48	$12.56	$11.92	406,346
2020-08-12	$13.05	$13.10	$12.90	$13.00	$12.34	367,883
2020-08-11	$13.04	$13.15	$12.79	$12.88	$12.23	588,067
2020-08-10	$12.75	$13.10	$12.75	$12.88	$12.23	398,686
2020-08-07	$12.41	$12.69	$12.32	$12.67	$12.03	293,695
2020-08-06	$11.98	$12.67	$11.98	$12.42	$11.79	545,126
2020-08-05	$11.85	$12.02	$11.71	$12.00	$11.39	518,489
2020-08-04	$11.50	$11.79	$11.46	$11.70	$11.11	564,650
2020-08-03	$11.68	$11.68	$11.38	$11.52	$10.93	489,121
2020-07-31	$11.73	$11.89	$11.36	$11.61	$11.02	988,140
2020-07-30	$11.73	$11.91	$11.67	$11.80	$11.20	349,124
2020-07-29	$11.95	$12.11	$11.84	$11.93	$11.32	267,847
2020-07-28	$11.63	$12.08	$11.63	$11.89	$11.29	304,884
2020-07-27	$11.58	$11.71	$11.44	$11.65	$11.06	534,329
2020-07-24	$11.91	$11.91	$11.62	$11.63	$11.04	246,210
2020-07-23	$12.09	$12.16	$11.77	$11.91	$11.30	371,600
2020-07-22	$12.00	$12.23	$11.90	$12.21	$11.59	388,543
2020-07-21	$12.02	$12.20	$11.85	$12.08	$11.47	375,842
2020-07-20	$11.88	$11.93	$11.56	$11.85	$11.25	261,341
2020-07-17	$12.00	$12.13	$11.83	$11.89	$11.29	408,099
2020-07-16	$11.89	$11.98	$11.79	$11.96	$11.35	281,386
2020-07-15	$11.99	$12.07	$11.81	$12.00	$11.39	435,077
2020-07-14	$11.57	$11.82	$11.48	$11.59	$11.00	387,439
2020-07-13	$11.78	$11.92	$11.48	$11.52	$10.93	528,775
2020-07-10	$11.32	$11.65	$11.29	$11.62	$11.03	276,698
2020-07-09	$11.45	$11.56	$11.10	$11.29	$10.72	401,424
2020-07-08	$11.50	$11.60	$11.25	$11.54	$10.95	526,552
2020-07-07	$11.83	$11.91	$11.49	$11.51	$10.92	535,393
2020-07-06	$12.35	$12.40	$11.93	$11.97	$11.36	334,571
2020-07-02	$12.64	$12.65	$11.99	$12.01	$11.40	363,836
2020-07-01	$12.39	$12.73	$12.16	$12.30	$11.67	362,903
2020-06-30	$12.10	$12.51	$12.01	$12.32	$11.69	702,912
2020-06-29	$11.88	$12.25	$11.72	$11.97	$11.36	883,491
2020-06-26	$12.53	$12.53	$11.60	$11.71	$11.11	2,737,439
2020-06-25	$12.28	$12.59	$12.28	$12.52	$11.88	692,712
2020-06-24	$12.54	$12.55	$11.95	$12.41	$11.78	829,006
2020-06-23	$12.93	$13.11	$12.59	$12.72	$12.07	671,058
2020-06-22	$12.72	$12.85	$12.41	$12.81	$12.16	627,732
2020-06-19	$13.11	$13.15	$12.58	$12.85	$12.20	1,700,803
2020-06-18	$12.53	$12.96	$12.32	$12.93	$12.27	937,808
2020-06-17	$13.22	$13.23	$12.70	$12.75	$12.10	670,435
2020-06-16	$13.79	$13.84	$12.93	$13.22	$12.55	689,335
2020-06-15	$12.35	$13.15	$12.17	$13.00	$12.34	977,591
2020-06-12	$12.82	$12.92	$12.50	$12.87	$12.22	813,939
2020-06-11	$11.96	$12.49	$11.77	$12.12	$11.50	831,217
2020-06-10	$13.47	$13.47	$12.80	$12.89	$12.23	742,432
2020-06-09	$13.29	$13.78	$13.20	$13.56	$12.87	609,778
2020-06-08	$14.05	$14.19	$13.71	$13.82	$13.12	950,325
2020-06-05	$13.69	$14.34	$13.43	$13.46	$12.78	871,535
2020-06-04	$12.47	$13.05	$12.18	$12.96	$12.30	767,907
2020-06-03	$11.90	$12.79	$11.89	$12.53	$11.89	990,507
2020-06-02	$11.44	$11.86	$11.32	$11.75	$11.15	848,437
2020-06-01	$10.90	$11.35	$10.81	$11.23	$10.66	767,068
2020-05-29	$10.94	$11.21	$10.49	$10.93	$10.37	1,833,349
2020-05-28	$11.08	$11.40	$10.77	$11.25	$10.57	897,884
2020-05-27	$10.90	$11.05	$10.40	$10.85	$10.20	841,135
2020-05-26	$10.38	$10.60	$10.15	$10.49	$9.86	595,850
2020-05-22	$9.75	$9.97	$9.56	$9.93	$9.33	554,571
2020-05-21	$9.90	$10.06	$9.64	$9.75	$9.16	504,130
2020-05-20	$9.97	$10.16	$9.83	$9.98	$9.38	546,603
2020-05-19	$9.79	$10.07	$9.58	$9.77	$9.18	400,861
2020-05-18	$9.34	$10.11	$9.34	$9.91	$9.31	917,283
2020-05-15	$9.07	$9.07	$8.57	$9.02	$8.48	1,452,948
2020-05-14	$8.24	$8.82	$8.00	$8.80	$8.27	521,328
2020-05-13	$8.63	$8.64	$8.34	$8.45	$7.94	477,764
2020-05-12	$9.21	$9.24	$8.74	$8.75	$8.22	430,271
2020-05-11	$9.60	$9.67	$9.03	$9.10	$8.55	570,429
2020-05-08	$9.77	$10.00	$9.57	$9.83	$9.24	838,862
2020-05-07	$8.85	$9.57	$8.81	$9.46	$8.89	489,091
2020-05-06	$9.53	$9.68	$8.63	$8.75	$8.22	463,188
2020-05-05	$9.33	$9.89	$9.29	$9.49	$8.92	552,660
2020-05-04	$9.28	$9.45	$8.99	$9.16	$8.61	750,222
2020-05-01	$9.55	$9.89	$9.05	$9.67	$9.09	1,265,551
2020-04-30	$9.96	$10.14	$9.72	$10.02	$9.42	1,504,238
2020-04-29	$9.85	$10.22	$9.69	$9.92	$9.32	805,698
2020-04-28	$8.65	$9.56	$8.58	$9.46	$8.89	825,784
2020-04-27	$7.78	$8.40	$7.78	$8.33	$7.83	696,656
2020-04-24	$7.81	$7.88	$7.52	$7.73	$7.26	456,431
2020-04-23	$7.75	$8.20	$7.71	$7.79	$7.32	525,814
2020-04-22	$8.07	$8.16	$7.37	$7.71	$7.25	467,780
2020-04-21	$7.56	$7.90	$7.30	$7.85	$7.38	490,345
2020-04-20	$8.73	$8.75	$7.89	$7.90	$7.42	1,150,918
2020-04-17	$8.93	$9.19	$8.68	$9.02	$8.48	670,338
2020-04-16	$8.55	$8.70	$8.04	$8.60	$8.08	614,634
2020-04-15	$9.43	$9.49	$8.16	$8.55	$8.03	745,652
2020-04-14	$10.05	$10.44	$9.63	$9.83	$9.24	755,079
2020-04-13	$9.75	$9.90	$9.33	$9.69	$9.11	807,412
2020-04-09	$9.08	$10.14	$9.01	$9.74	$9.15	783,456
2020-04-08	$8.52	$9.14	$8.28	$8.70	$8.18	820,958
2020-04-07	$7.98	$9.11	$7.98	$8.17	$7.68	1,215,820
2020-04-06	$7.13	$8.15	$7.13	$7.63	$7.17	1,048,935
2020-04-03	$7.51	$7.91	$6.71	$6.74	$6.33	1,092,007
2020-04-02	$8.51	$8.84	$7.45	$7.71	$7.25	1,423,087
2020-04-01	$9.77	$9.85	$8.65	$8.83	$8.30	711,695
2020-03-31	$10.96	$11.03	$9.76	$10.61	$9.97	1,465,282
2020-03-30	$10.69	$11.08	$9.72	$11.00	$10.34	768,251
2020-03-27	$9.72	$11.37	$9.36	$10.66	$10.02	659,651
2020-03-26	$8.84	$10.18	$8.84	$9.95	$9.35	845,246
2020-03-25	$7.91	$9.17	$7.80	$8.73	$8.20	1,327,721
2020-03-24	$7.58	$7.95	$7.44	$7.81	$7.34	1,307,305
2020-03-23	$7.30	$7.55	$6.73	$7.08	$6.65	939,610
2020-03-20	$8.21	$8.92	$7.01	$7.18	$6.75	1,802,446
2020-03-19	$6.15	$8.36	$5.63	$8.13	$7.64	2,114,211
2020-03-18	$8.86	$8.95	$5.48	$6.10	$5.73	3,455,827
2020-03-17	$9.70	$9.72	$8.79	$9.44	$8.87	1,761,328
2020-03-16	$11.98	$12.23	$9.31	$9.45	$8.88	1,550,603
2020-03-13	$12.90	$13.22	$11.74	$13.13	$12.34	1,527,184
2020-03-12	$13.68	$13.96	$12.31	$12.35	$11.61	1,856,197
2020-03-11	$15.39	$15.46	$14.19	$14.54	$13.66	1,510,579
2020-03-10	$15.44	$15.80	$14.96	$15.68	$14.73	1,980,413
2020-03-09	$15.48	$15.75	$15.14	$15.18	$14.26	1,702,831
2020-03-06	$15.79	$16.29	$15.68	$16.19	$15.21	1,558,501
2020-03-05	$16.00	$16.20	$15.85	$16.10	$15.13	1,299,000
2020-03-04	$16.03	$16.40	$15.92	$16.23	$15.25	1,132,963
2020-03-03	$15.71	$16.20	$15.50	$15.78	$14.83	1,054,572
2020-03-02	$15.22	$15.69	$15.12	$15.69	$14.74	1,533,776
2020-02-28	$15.21	$15.46	$14.95	$15.13	$14.22	4,827,061
2020-02-27	$16.06	$16.42	$15.79	$15.80	$14.75	1,178,380
2020-02-26	$16.33	$16.78	$16.11	$16.16	$15.09	1,516,532
2020-02-25	$16.91	$17.10	$16.24	$16.31	$15.23	1,633,755
2020-02-24	$16.25	$17.50	$16.25	$16.94	$15.81	1,839,925
2020-02-21	$16.14	$16.48	$16.00	$16.42	$15.33	1,433,014
2020-02-20	$15.80	$16.14	$15.75	$16.10	$15.03	956,259
2020-02-19	$15.85	$15.88	$15.73	$15.83	$14.78	359,555
2020-02-18	$16.00	$16.01	$15.69	$15.83	$14.78	390,656
2020-02-14	$15.92	$16.07	$15.75	$16.00	$14.94	524,927
2020-02-13	$15.30	$16.00	$15.30	$15.90	$14.84	792,220
2020-02-12	$15.41	$15.42	$15.21	$15.41	$14.39	458,561
2020-02-11	$15.26	$15.56	$15.26	$15.38	$14.36	676,865
2020-02-10	$15.14	$15.20	$15.10	$15.20	$14.19	543,649
2020-02-07	$15.21	$15.39	$15.09	$15.11	$14.11	1,280,842
2020-02-06	$15.15	$15.27	$15.08	$15.21	$14.20	378,443
2020-02-05	$14.91	$15.12	$14.82	$15.10	$14.10	570,246
2020-02-04	$14.65	$15.00	$14.60	$14.88	$13.89	485,796
2020-02-03	$14.55	$14.64	$14.51	$14.61	$13.64	1,103,618
2020-01-31	$14.60	$14.62	$14.46	$14.56	$13.59	452,565
2020-01-30	$14.80	$14.80	$14.56	$14.65	$13.68	574,595
2020-01-29	$15.01	$15.07	$14.70	$14.78	$13.80	730,998
2020-01-28	$14.59	$15.05	$14.59	$14.99	$13.99	795,365
2020-01-27	$14.52	$14.70	$14.47	$14.58	$13.61	405,548
2020-01-24	$14.93	$14.96	$14.64	$14.65	$13.68	593,244
2020-01-23	$14.78	$15.01	$14.73	$14.95	$13.96	693,992
2020-01-22	$14.88	$14.94	$14.76	$14.79	$13.81	536,945
2020-01-21	$14.77	$14.90	$14.74	$14.75	$13.77	1,030,107
2020-01-17	$14.76	$14.92	$14.66	$14.83	$13.84	436,123
2020-01-16	$14.60	$14.74	$14.50	$14.71	$13.73	751,953
2020-01-15	$14.42	$14.63	$14.38	$14.57	$13.60	680,008
2020-01-14	$14.48	$14.50	$14.32	$14.38	$13.42	700,951
2020-01-13	$14.20	$14.52	$14.11	$14.51	$13.55	540,797
2020-01-10	$14.11	$14.18	$13.97	$14.15	$13.21	860,142
2020-01-09	$14.04	$14.18	$13.98	$14.14	$13.20	497,194
2020-01-08	$14.10	$14.22	$14.02	$14.04	$13.11	511,824
2020-01-07	$14.00	$14.15	$14.00	$14.10	$13.16	451,704
2020-01-06	$14.39	$14.42	$14.01	$14.08	$13.14	915,312
2020-01-03	$14.24	$14.50	$14.19	$14.42	$13.46	1,034,848
2020-01-02	$14.53	$14.53	$14.18	$14.34	$13.39	845,312
2019-12-31	$14.37	$14.60	$14.34	$14.51	$13.55	754,939
2019-12-30	$14.40	$14.44	$14.30	$14.37	$13.41	1,354,415
2019-12-27	$14.09	$14.46	$13.97	$14.39	$13.43	901,277
2019-12-26	$13.88	$14.09	$13.88	$14.09	$13.15	431,582
2019-12-24	$13.89	$13.94	$13.82	$13.89	$12.97	295,746
2019-12-23	$13.57	$13.94	$13.52	$13.88	$12.96	1,201,691
2019-12-20	$13.65	$13.74	$13.50	$13.54	$12.64	1,289,252
2019-12-19	$13.36	$13.66	$13.29	$13.63	$12.72	673,058
2019-12-18	$13.31	$13.47	$13.26	$13.38	$12.49	573,176
2019-12-17	$13.30	$13.44	$13.22	$13.32	$12.43	703,414
2019-12-16	$13.43	$13.60	$13.26	$13.30	$12.42	917,437
2019-12-13	$13.62	$13.67	$13.36	$13.40	$12.51	581,854
2019-12-12	$13.69	$13.80	$13.49	$13.63	$12.72	1,157,374
2019-12-11	$13.76	$13.81	$13.62	$13.72	$12.81	660,085
2019-12-10	$13.78	$13.81	$13.67	$13.75	$12.84	1,455,369
2019-12-09	$13.42	$13.79	$13.37	$13.77	$12.85	1,550,647
2019-12-06	$13.27	$13.43	$13.17	$13.40	$12.51	1,989,448
2019-12-05	$13.02	$13.36	$12.97	$13.25	$12.37	2,896,948
2019-12-04	$12.72	$13.16	$12.66	$13.00	$12.14	3,188,621
2019-12-03	$12.63	$12.71	$12.44	$12.71	$11.87	1,750,836
2019-12-02	$12.97	$12.98	$12.65	$12.68	$11.84	1,278,017
2019-11-29	$12.66	$13.01	$12.65	$12.99	$12.13	720,304
2019-11-27	$12.71	$12.80	$12.68	$12.71	$11.87	567,959
2019-11-26	$12.90	$12.95	$12.65	$12.75	$11.90	867,991
2019-11-25	$12.43	$12.84	$12.36	$12.61	$11.77	860,557
2019-11-22	$12.45	$12.48	$12.32	$12.39	$11.57	280,261
2019-11-21	$12.54	$12.54	$12.33	$12.40	$11.58	289,083
2019-11-20	$12.27	$12.62	$12.27	$12.50	$11.67	956,111
2019-11-19	$12.17	$12.27	$12.17	$12.22	$11.41	461,740
2019-11-18	$12.30	$12.34	$12.16	$12.19	$11.38	302,230
2019-11-15	$12.46	$12.51	$12.31	$12.31	$11.49	661,358
2019-11-14	$12.41	$12.58	$12.41	$12.50	$11.58	514,917
2019-11-13	$12.23	$12.53	$12.22	$12.43	$11.51	298,249
2019-11-12	$12.17	$12.32	$12.14	$12.25	$11.34	283,683
2019-11-11	$12.21	$12.32	$12.13	$12.17	$11.27	324,089
2019-11-08	$12.14	$12.28	$12.06	$12.21	$11.31	405,286
2019-11-07	$12.30	$12.37	$12.20	$12.20	$11.30	300,445
2019-11-06	$12.35	$12.36	$12.19	$12.29	$11.38	496,210
2019-11-05	$12.49	$12.49	$12.12	$12.35	$11.44	669,199
2019-11-04	$12.72	$12.74	$12.40	$12.51	$11.58	457,109
2019-11-01	$12.99	$13.15	$12.60	$12.71	$11.77	462,076
2019-10-31	$12.22	$13.15	$12.00	$13.01	$12.05	584,162
2019-10-30	$13.12	$13.12	$12.92	$13.11	$12.14	251,854
2019-10-29	$12.85	$13.15	$12.85	$13.10	$12.13	326,176
2019-10-28	$12.93	$13.05	$12.77	$12.80	$11.85	366,887
2019-10-25	$12.82	$12.91	$12.80	$12.89	$11.94	246,885
2019-10-24	$13.00	$13.00	$12.81	$12.82	$11.87	358,927
2019-10-23	$12.88	$12.99	$12.83	$12.94	$11.98	258,240
2019-10-22	$13.00	$13.00	$12.87	$12.88	$11.93	216,480
2019-10-21	$12.95	$13.07	$12.93	$13.01	$12.05	230,604
2019-10-18	$13.00	$13.04	$12.80	$12.97	$12.01	325,770
2019-10-17	$13.16	$13.19	$12.97	$13.03	$12.07	364,773
2019-10-16	$13.19	$13.28	$13.07	$13.18	$12.20	854,344
2019-10-15	$12.87	$13.21	$12.87	$13.19	$12.21	496,315
2019-10-14	$12.74	$12.89	$12.71	$12.87	$11.92	296,001
2019-10-11	$12.77	$12.91	$12.73	$12.75	$11.81	284,478
2019-10-10	$12.78	$12.84	$12.68	$12.71	$11.77	300,008
2019-10-09	$12.91	$12.91	$12.73	$12.73	$11.79	287,453
2019-10-08	$13.01	$13.12	$12.88	$12.89	$11.94	279,489
2019-10-07	$13.02	$13.16	$13.01	$13.06	$12.09	288,446
2019-10-04	$12.95	$13.06	$12.89	$13.06	$12.09	256,332
2019-10-03	$12.87	$13.00	$12.78	$12.94	$11.98	287,686
2019-10-02	$12.72	$12.94	$12.65	$12.92	$11.96	417,039
2019-10-01	$13.02	$13.04	$12.67	$12.71	$11.77	417,645
2019-09-30	$13.04	$13.18	$13.00	$13.05	$12.08	330,290
2019-09-27	$13.33	$13.40	$13.05	$13.06	$12.09	384,547
2019-09-26	$13.23	$13.43	$13.22	$13.31	$12.33	357,492
2019-09-25	$13.12	$13.22	$13.01	$13.21	$12.23	551,118
2019-09-24	$13.11	$13.21	$13.01	$13.13	$12.16	679,509
2019-09-23	$13.00	$13.19	$12.97	$13.06	$12.09	501,129
2019-09-20	$13.11	$13.11	$12.87	$12.99	$12.03	2,005,821
2019-09-19	$13.29	$13.29	$13.01	$13.05	$12.08	578,498
2019-09-18	$13.13	$13.29	$13.12	$13.21	$12.23	812,854
2019-09-17	$12.97	$13.12	$12.87	$13.06	$12.09	440,047
2019-09-16	$12.95	$13.00	$12.86	$12.99	$12.03	450,579
2019-09-13	$12.86	$12.99	$12.83	$12.90	$11.95	451,596
2019-09-12	$12.76	$12.86	$12.64	$12.84	$11.89	518,461
2019-09-11	$12.67	$12.86	$12.62	$12.71	$11.77	449,157
2019-09-10	$12.45	$12.68	$12.34	$12.66	$11.72	599,352
2019-09-09	$12.30	$12.54	$12.26	$12.52	$11.59	409,054
2019-09-06	$12.52	$12.55	$12.30	$12.31	$11.40	655,928
2019-09-05	$12.65	$12.65	$12.46	$12.50	$11.58	556,769
2019-09-04	$12.72	$12.75	$12.58	$12.59	$11.66	523,738
2019-09-03	$12.77	$12.85	$12.64	$12.72	$11.78	620,641
2019-08-30	$12.79	$12.88	$12.71	$12.80	$11.85	450,369
2019-08-29	$12.73	$12.84	$12.70	$12.80	$11.85	245,054
2019-08-28	$12.55	$12.81	$12.55	$12.71	$11.77	382,160
2019-08-27	$12.75	$12.78	$12.53	$12.55	$11.62	610,772
2019-08-26	$12.77	$12.78	$12.59	$12.72	$11.78	378,587
2019-08-23	$12.85	$12.88	$12.68	$12.70	$11.76	408,627
2019-08-22	$12.99	$13.00	$12.84	$12.85	$11.90	395,317
2019-08-21	$13.21	$13.44	$12.96	$12.97	$12.01	479,804
2019-08-20	$12.99	$13.07	$12.92	$12.96	$12.00	323,228
2019-08-19	$13.00	$13.10	$12.95	$13.00	$12.04	483,723
2019-08-16	$12.61	$12.96	$12.59	$12.91	$11.95	1,820,101
2019-08-15	$12.62	$12.73	$12.59	$12.59	$11.66	478,194
2019-08-14	$13.10	$13.14	$12.37	$12.63	$11.70	1,359,936
2019-08-13	$13.42	$13.47	$13.21	$13.21	$12.14	919,770
2019-08-12	$13.36	$13.44	$13.27	$13.42	$12.33	534,877
2019-08-09	$13.40	$13.46	$13.30	$13.39	$12.30	653,068
2019-08-08	$13.50	$13.50	$13.37	$13.44	$12.35	1,229,095
2019-08-07	$13.40	$13.52	$13.33	$13.45	$12.36	718,768
2019-08-06	$13.43	$13.61	$13.34	$13.45	$12.36	653,051
2019-08-05	$13.29	$13.47	$13.14	$13.38	$12.29	718,541
2019-08-02	$13.45	$13.49	$13.22	$13.33	$12.25	800,305
2019-08-01	$13.34	$13.75	$13.21	$13.49	$12.39	1,900,882
2019-07-31	$13.12	$13.28	$13.03	$13.20	$12.13	1,265,226
2019-07-30	$12.82	$13.12	$12.81	$13.12	$12.05	1,558,660
2019-07-29	$12.87	$13.04	$12.79	$12.84	$11.80	676,433
2019-07-26	$12.80	$12.88	$12.79	$12.85	$11.81	301,982
2019-07-25	$12.80	$12.81	$12.71	$12.76	$11.72	291,216
2019-07-24	$12.77	$12.87	$12.71	$12.79	$11.75	432,844
2019-07-23	$12.73	$12.86	$12.68	$12.80	$11.76	413,467
2019-07-22	$12.74	$12.77	$12.65	$12.74	$11.70	424,765
2019-07-19	$12.64	$12.76	$12.56	$12.68	$11.65	623,122
2019-07-18	$12.79	$12.81	$12.50	$12.69	$11.66	1,026,159
2019-07-17	$12.77	$12.82	$12.68	$12.80	$11.76	968,984
2019-07-16	$12.70	$12.81	$12.65	$12.76	$11.72	1,192,801
2019-07-15	$12.73	$12.81	$12.69	$12.73	$11.70	1,035,764
2019-07-12	$12.66	$12.80	$12.65	$12.72	$11.69	942,118
2019-07-11	$12.76	$12.83	$12.64	$12.65	$11.62	462,141
2019-07-10	$12.81	$12.85	$12.77	$12.81	$11.77	544,115
2019-07-09	$12.86	$12.93	$12.77	$12.84	$11.80	639,442
2019-07-08	$12.77	$12.91	$12.74	$12.88	$11.83	376,387
2019-07-05	$12.64	$12.87	$12.56	$12.82	$11.78	362,378
2019-07-03	$12.63	$12.76	$12.57	$12.71	$11.68	444,866
2019-07-02	$12.58	$12.75	$12.51	$12.62	$11.59	1,203,356
2019-07-01	$12.47	$12.55	$12.25	$12.54	$11.52	835,433
2019-06-28	$12.12	$12.42	$12.12	$12.42	$11.41	2,378,086
2019-06-27	$11.98	$12.11	$11.97	$12.11	$11.13	468,541
2019-06-26	$11.78	$11.98	$11.67	$11.96	$10.99	640,965
2019-06-25	$11.85	$11.96	$11.79	$11.80	$10.84	501,550
2019-06-24	$11.93	$11.95	$11.84	$11.86	$10.90	663,690
2019-06-21	$11.96	$12.01	$11.85	$11.93	$10.96	1,053,091
2019-06-20	$12.24	$12.24	$12.03	$12.05	$11.07	705,833
2019-06-19	$11.95	$12.24	$11.95	$12.18	$11.19	900,702
2019-06-18	$12.06	$12.17	$11.93	$12.05	$11.07	809,026
2019-06-17	$11.72	$11.99	$11.66	$11.95	$10.98	746,046
2019-06-14	$11.62	$11.82	$11.60	$11.72	$10.77	548,574
2019-06-13	$11.54	$11.61	$11.46	$11.60	$10.66	928,662
2019-06-12	$11.68	$11.74	$11.51	$11.53	$10.59	544,039
2019-06-11	$11.70	$11.79	$11.58	$11.63	$10.68	751,385
2019-06-10	$11.76	$11.80	$11.63	$11.70	$10.75	664,279
2019-06-07	$11.98	$12.02	$11.57	$11.73	$10.78	939,413
2019-06-06	$11.70	$12.06	$11.65	$12.02	$11.04	1,889,930
2019-06-05	$11.58	$11.84	$11.47	$11.67	$10.72	1,502,266
2019-06-04	$11.38	$11.67	$11.26	$11.57	$10.63	1,343,122
2019-06-03	$11.04	$11.45	$10.89	$11.35	$10.43	1,348,399
2019-05-31	$10.86	$11.30	$10.81	$11.01	$10.12	1,843,397
2019-05-30	$10.55	$11.00	$10.53	$10.94	$10.05	1,516,465
2019-05-29	$10.15	$10.51	$10.13	$10.46	$9.61	1,543,299
2019-05-28	$9.82	$10.26	$9.75	$10.11	$9.29	1,499,380
2019-05-24	$9.43	$9.67	$9.43	$9.59	$8.81	999,023
2019-05-23	$9.41	$9.46	$9.37	$9.42	$8.65	809,807
2019-05-22	$9.15	$9.50	$9.13	$9.45	$8.68	1,255,556
2019-05-21	$8.82	$9.16	$8.77	$9.08	$8.34	1,633,407
2019-05-20	$8.66	$8.74	$8.63	$8.69	$7.98	288,818
2019-05-17	$8.69	$8.75	$8.65	$8.67	$7.97	1,065,872
2019-05-16	$8.80	$8.80	$8.70	$8.74	$8.03	586,948
2019-05-15	$8.63	$8.74	$8.58	$8.73	$8.02	389,170
2019-05-14	$8.68	$8.70	$8.62	$8.66	$7.96	411,783
2019-05-13	$8.81	$8.88	$8.72	$8.75	$7.95	452,573
2019-05-10	$8.75	$8.93	$8.74	$8.89	$8.07	508,115
2019-05-09	$8.70	$8.81	$8.58	$8.80	$7.99	415,248
2019-05-08	$8.80	$8.83	$8.71	$8.72	$7.92	376,589
2019-05-07	$8.85	$8.87	$8.73	$8.78	$7.97	540,548
2019-05-06	$8.72	$8.92	$8.72	$8.86	$8.05	740,907
2019-05-03	$8.71	$8.80	$8.64	$8.76	$7.96	983,113
2019-05-02	$8.90	$9.00	$8.59	$8.71	$7.91	842,361
2019-05-01	$8.69	$8.94	$8.68	$8.78	$7.97	895,145
2019-04-30	$8.75	$8.79	$8.66	$8.67	$7.87	366,251
2019-04-29	$8.80	$8.81	$8.72	$8.75	$7.95	260,245
2019-04-26	$8.69	$8.81	$8.65	$8.79	$7.98	553,763
2019-04-25	$8.63	$8.69	$8.53	$8.65	$7.86	341,377
2019-04-24	$8.60	$8.72	$8.60	$8.68	$7.88	333,112
2019-04-23	$8.51	$8.66	$8.47	$8.60	$7.81	573,456
2019-04-22	$8.50	$8.53	$8.40	$8.48	$7.70	635,117
2019-04-18	$8.46	$8.54	$8.46	$8.53	$7.75	521,556
2019-04-17	$8.54	$8.54	$8.45	$8.49	$7.71	390,099
2019-04-16	$8.54	$8.55	$8.49	$8.51	$7.73	235,358
2019-04-15	$8.59	$8.62	$8.53	$8.55	$7.77	206,312
2019-04-12	$8.56	$8.61	$8.50	$8.56	$7.77	973,263
2019-04-11	$8.57	$8.61	$8.50	$8.56	$7.77	428,463
2019-04-10	$8.51	$8.57	$8.48	$8.57	$7.78	471,033
2019-04-09	$8.60	$8.63	$8.45	$8.47	$7.69	740,788
2019-04-08	$8.62	$8.64	$8.55	$8.58	$7.79	180,677
2019-04-05	$8.59	$8.65	$8.54	$8.64	$7.85	231,800
2019-04-04	$8.40	$8.59	$8.38	$8.56	$7.77	347,905
2019-04-03	$8.39	$8.49	$8.35	$8.39	$7.62	576,931
2019-04-02	$8.53	$8.53	$8.37	$8.37	$7.60	710,645
2019-04-01	$8.45	$8.55	$8.42	$8.53	$7.75	458,897
2019-03-29	$8.41	$8.44	$8.33	$8.42	$7.65	1,027,519
2019-03-28	$8.25	$8.40	$8.23	$8.37	$7.60	617,453
2019-03-27	$8.28	$8.35	$8.22	$8.24	$7.48	528,095
2019-03-26	$8.11	$8.34	$8.11	$8.27	$7.51	777,463
2019-03-25	$8.00	$8.23	$8.00	$8.10	$7.36	918,146
2019-03-22	$8.04	$8.08	$7.84	$7.84	$7.12	578,942
2019-03-21	$8.00	$8.18	$8.00	$8.07	$7.33	735,796
2019-03-20	$8.14	$8.14	$8.00	$8.01	$7.28	706,845
2019-03-19	$8.21	$8.22	$8.13	$8.15	$7.40	781,148
2019-03-18	$8.18	$8.32	$8.17	$8.20	$7.45	452,697
2019-03-15	$8.45	$8.45	$8.13	$8.17	$7.42	2,259,312
2019-03-14	$8.48	$8.50	$8.38	$8.43	$7.66	604,028
2019-03-13	$8.43	$8.50	$8.37	$8.44	$7.67	1,073,626
2019-03-12	$8.48	$8.49	$8.36	$8.42	$7.65	803,173
2019-03-11	$8.38	$8.49	$8.34	$8.44	$7.67	981,737
2019-03-08	$8.40	$8.46	$8.35	$8.39	$7.62	555,062
2019-03-07	$8.44	$8.51	$8.37	$8.39	$7.62	979,239
2019-03-06	$8.50	$8.56	$8.43	$8.44	$7.67	800,116
2019-03-05	$8.45	$8.72	$8.42	$8.56	$7.77	729,391
2019-03-04	$8.68	$8.68	$8.38	$8.42	$7.65	986,315
2019-03-01	$8.71	$8.77	$8.50	$8.69	$7.89	1,013,008
2019-02-28	$8.55	$8.85	$8.55	$8.75	$7.87	1,467,157
2019-02-27	$8.73	$8.76	$8.60	$8.64	$7.77	820,065
2019-02-26	$9.13	$9.15	$8.75	$8.77	$7.88	1,261,776
2019-02-25	$10.26	$10.29	$9.19	$9.20	$8.27	1,182,221
2019-02-22	$9.99	$10.09	$9.98	$10.05	$9.03	418,602
2019-02-21	$9.76	$9.95	$9.75	$9.94	$8.94	436,492
2019-02-20	$9.77	$9.89	$9.73	$9.78	$8.79	509,502
2019-02-19	$9.67	$9.79	$9.67	$9.78	$8.79	294,484
2019-02-15	$9.69	$9.73	$9.60	$9.70	$8.72	659,230
2019-02-14	$9.70	$9.74	$9.61	$9.65	$8.67	417,135
2019-02-13	$9.67	$9.73	$9.62	$9.71	$8.73	211,744
2019-02-12	$9.73	$9.78	$9.66	$9.69	$8.71	324,940
2019-02-11	$9.72	$9.74	$9.67	$9.73	$8.75	311,869
2019-02-08	$9.64	$9.72	$9.62	$9.69	$8.71	334,481
2019-02-07	$9.68	$9.71	$9.60	$9.70	$8.72	299,592
2019-02-06	$9.69	$9.76	$9.62	$9.73	$8.75	315,315
2019-02-05	$9.80	$9.80	$9.61	$9.66	$8.68	561,858
2019-02-04	$9.62	$9.77	$9.58	$9.77	$8.78	306,753
2019-02-01	$9.60	$9.64	$9.52	$9.64	$8.67	277,112
2019-01-31	$9.61	$9.73	$9.50	$9.59	$8.62	738,641
2019-01-30	$9.54	$9.68	$9.51	$9.65	$8.67	431,822
2019-01-29	$9.44	$9.55	$9.39	$9.52	$8.56	329,361
2019-01-28	$9.33	$9.50	$9.30	$9.43	$8.48	410,447
2019-01-25	$9.38	$9.51	$9.28	$9.36	$8.41	513,063
2019-01-24	$9.31	$9.40	$9.21	$9.36	$8.41	458,175
2019-01-23	$9.33	$9.36	$9.22	$9.28	$8.34	460,422
2019-01-22	$9.46	$9.49	$9.28	$9.33	$8.39	479,726
2019-01-18	$9.44	$9.52	$9.39	$9.51	$8.55	346,872
2019-01-17	$9.39	$9.49	$9.35	$9.43	$8.48	509,464
2019-01-16	$9.39	$9.49	$9.35	$9.42	$8.47	306,068
2019-01-15	$9.40	$9.44	$9.32	$9.39	$8.44	250,722
2019-01-14	$9.43	$9.45	$9.32	$9.34	$8.40	479,548
2019-01-11	$9.50	$9.53	$9.31	$9.44	$8.49	413,899
2019-01-10	$9.52	$9.59	$9.43	$9.47	$8.51	296,310
2019-01-09	$9.46	$9.52	$9.32	$9.52	$8.56	422,630
2019-01-08	$9.38	$9.44	$9.30	$9.42	$8.47	382,137
2019-01-07	$9.20	$9.45	$9.17	$9.31	$8.37	497,141
2019-01-04	$9.13	$9.25	$9.06	$9.19	$8.26	401,040
2019-01-03	$9.14	$9.23	$9.06	$9.09	$8.17	351,196
2019-01-02	$9.10	$9.20	$8.95	$9.13	$8.21	394,688
2018-12-31	$9.52	$9.62	$9.07	$9.17	$8.24	748,179
2018-12-28	$9.23	$9.33	$9.13	$9.21	$8.28	522,869
2018-12-27	$9.14	$9.19	$8.92	$9.18	$8.25	421,811
2018-12-26	$8.90	$9.28	$8.89	$9.26	$8.32	548,699
2018-12-24	$9.03	$9.15	$8.89	$8.89	$7.99	409,058
2018-12-21	$9.31	$9.39	$9.05	$9.05	$8.14	2,275,433
2018-12-20	$9.65	$9.67	$9.27	$9.28	$8.34	665,399
2018-12-19	$9.83	$9.89	$9.64	$9.66	$8.68	502,908
2018-12-18	$9.74	$9.90	$9.73	$9.83	$8.84	693,041
2018-12-17	$10.03	$10.10	$9.68	$9.69	$8.71	834,084
2018-12-14	$10.21	$10.34	$10.00	$10.04	$9.03	672,137
2018-12-13	$10.23	$10.35	$10.15	$10.24	$9.21	510,991
2018-12-12	$10.32	$10.40	$10.22	$10.23	$9.20	561,743
2018-12-11	$10.35	$10.40	$10.23	$10.24	$9.21	312,910
2018-12-10	$10.45	$10.54	$10.26	$10.30	$9.26	387,294
2018-12-07	$10.52	$10.67	$10.47	$10.51	$9.45	400,043
2018-12-06	$10.41	$10.55	$10.35	$10.54	$9.47	492,008
2018-12-04	$10.63	$10.68	$10.46	$10.53	$9.47	364,863
2018-12-03	$10.77	$10.78	$10.62	$10.66	$9.58	288,687
2018-11-30	$10.70	$10.74	$10.60	$10.68	$9.60	457,742
2018-11-29	$10.58	$10.71	$10.55	$10.70	$9.62	389,835
2018-11-28	$10.46	$10.63	$10.40	$10.62	$9.55	425,919
2018-11-27	$10.44	$10.51	$10.43	$10.45	$9.39	290,065
2018-11-26	$10.45	$10.59	$10.39	$10.45	$9.39	520,028
2018-11-23	$10.36	$10.48	$10.33	$10.42	$9.37	126,325
2018-11-21	$10.33	$10.43	$10.26	$10.38	$9.33	314,354
2018-11-20	$10.44	$10.53	$10.30	$10.33	$9.29	454,292
2018-11-19	$10.55	$10.60	$10.44	$10.48	$9.42	573,696
2018-11-16	$10.46	$10.56	$10.38	$10.55	$9.48	2,081,612
2018-11-15	$10.48	$10.54	$10.41	$10.49	$9.43	681,625
2018-11-14	$10.61	$10.64	$10.45	$10.54	$9.47	530,719
2018-11-13	$10.54	$10.73	$10.48	$10.65	$9.49	703,693
2018-11-12	$10.59	$10.71	$10.48	$10.51	$9.37	765,248
2018-11-09	$10.60	$10.64	$10.48	$10.62	$9.47	678,632
2018-11-08	$10.53	$10.74	$10.48	$10.62	$9.47	752,317
2018-11-07	$10.61	$10.65	$10.38	$10.58	$9.43	687,788
2018-11-06	$10.51	$10.59	$10.45	$10.57	$9.42	693,304
2018-11-05	$10.50	$10.61	$10.39	$10.45	$9.31	726,773
2018-11-02	$10.57	$10.68	$10.45	$10.53	$9.39	600,983
2018-11-01	$10.47	$10.55	$10.24	$10.50	$9.36	533,762
2018-10-31	$10.53	$10.57	$10.35	$10.50	$9.36	667,372
2018-10-30	$10.43	$10.55	$10.37	$10.44	$9.31	564,421
2018-10-29	$10.43	$10.53	$10.33	$10.40	$9.27	300,101
2018-10-26	$10.45	$10.45	$10.22	$10.38	$9.25	372,772
2018-10-25	$10.40	$10.51	$10.36	$10.49	$9.35	597,175
2018-10-24	$10.47	$10.52	$10.38	$10.38	$9.25	421,524
2018-10-23	$10.44	$10.51	$10.36	$10.44	$9.31	501,816
2018-10-22	$10.65	$10.69	$10.51	$10.51	$9.37	573,285
2018-10-19	$10.68	$10.76	$10.59	$10.61	$9.46	379,738
2018-10-18	$10.94	$10.97	$10.70	$10.70	$9.54	420,150
2018-10-17	$10.96	$11.03	$10.89	$10.97	$9.78	415,542
2018-10-16	$10.88	$11.01	$10.81	$11.00	$9.80	834,607
2018-10-15	$10.82	$10.94	$10.75	$10.86	$9.68	616,003
2018-10-12	$10.96	$10.96	$10.75	$10.80	$9.63	785,223
2018-10-11	$10.97	$11.01	$10.84	$10.85	$9.67	770,148
2018-10-10	$11.09	$11.17	$10.97	$10.98	$9.79	602,411
2018-10-09	$11.12	$11.21	$11.05	$11.12	$9.91	522,445
2018-10-08	$10.83	$11.10	$10.81	$11.09	$9.88	461,040
2018-10-05	$10.87	$10.90	$10.79	$10.83	$9.65	636,176
2018-10-04	$10.95	$10.97	$10.83	$10.88	$9.70	519,700
2018-10-03	$11.09	$11.12	$10.99	$10.99	$9.80	490,671
2018-10-02	$11.14	$11.17	$11.04	$11.08	$9.88	428,170
2018-10-01	$11.18	$11.23	$11.10	$11.12	$9.91	565,012
2018-09-28	$11.10	$11.22	$11.08	$11.17	$9.96	623,132
2018-09-27	$11.11	$11.17	$11.07	$11.10	$9.89	446,761
2018-09-26	$11.16	$11.19	$11.08	$11.08	$9.88	468,596
2018-09-25	$11.22	$11.22	$11.12	$11.14	$9.93	474,801
2018-09-24	$11.35	$11.38	$11.18	$11.19	$9.97	644,217
2018-09-21	$11.27	$11.42	$11.16	$11.41	$10.17	3,252,738
2018-09-20	$11.30	$11.34	$11.19	$11.29	$10.06	663,597
2018-09-19	$11.24	$11.35	$11.19	$11.28	$10.05	831,818
2018-09-18	$11.23	$11.39	$11.18	$11.26	$10.04	838,314
2018-09-17	$11.19	$11.31	$11.11	$11.23	$10.01	1,012,479
2018-09-14	$11.14	$11.24	$11.08	$11.16	$9.95	743,735
2018-09-13	$11.12	$11.28	$11.09	$11.15	$9.94	567,014
2018-09-12	$11.11	$11.11	$10.95	$11.06	$9.86	589,076
2018-09-11	$11.05	$11.17	$10.99	$11.08	$9.88	710,685
2018-09-10	$11.05	$11.15	$11.00	$11.07	$9.87	471,202
2018-09-07	$11.02	$11.08	$10.97	$11.01	$9.81	697,513
2018-09-06	$11.09	$11.10	$11.00	$11.05	$9.85	632,620
2018-09-05	$11.02	$11.11	$10.96	$11.04	$9.84	381,396
2018-09-04	$11.23	$11.29	$11.01	$11.05	$9.85	1,011,745
2018-08-31	$11.30	$11.36	$11.09	$11.19	$9.97	663,446
2018-08-30	$11.30	$11.44	$11.22	$11.33	$10.10	898,998
2018-08-29	$11.11	$11.34	$11.10	$11.31	$10.08	1,222,727
2018-08-28	$11.05	$11.16	$11.00	$11.14	$9.93	823,199
2018-08-27	$10.74	$11.10	$10.74	$11.07	$9.87	1,859,523
2018-08-24	$10.82	$11.00	$10.71	$10.75	$9.58	12,318,431
2018-08-23	$10.96	$11.34	$10.85	$10.85	$9.67	3,595,635
2018-08-22	$10.69	$10.95	$10.55	$10.94	$9.75	3,806,568
2018-08-21	$10.11	$10.19	$10.06	$10.06	$8.97	209,358
2018-08-20	$10.15	$10.19	$10.10	$10.10	$9.00	295,265
2018-08-17	$10.11	$10.18	$10.05	$10.12	$9.02	262,163
2018-08-16	$10.21	$10.24	$10.12	$10.14	$9.04	221,496
2018-08-15	$10.22	$10.24	$10.12	$10.23	$9.12	326,680
2018-08-14	$10.07	$10.30	$10.05	$10.21	$9.10	433,938
2018-08-13	$10.25	$10.25	$10.08	$10.14	$8.96	444,778
2018-08-10	$10.35	$10.35	$10.24	$10.26	$9.07	381,761
2018-08-09	$10.41	$10.42	$10.31	$10.37	$9.16	429,376
2018-08-08	$10.50	$10.53	$10.32	$10.38	$9.17	583,934
2018-08-07	$10.62	$10.78	$10.50	$10.52	$9.29	570,498
2018-08-06	$10.83	$10.83	$10.57	$10.62	$9.38	741,545
2018-08-03	$11.00	$11.01	$10.83	$10.91	$9.64	577,769
2018-08-02	$10.83	$10.88	$10.73	$10.76	$9.51	263,674
2018-08-01	$10.85	$10.92	$10.74	$10.83	$9.57	276,402
2018-07-31	$10.80	$10.90	$10.75	$10.87	$9.60	380,318
2018-07-30	$10.71	$10.79	$10.69	$10.75	$9.50	208,017
2018-07-27	$10.82	$10.82	$10.68	$10.71	$9.46	331,882
2018-07-26	$10.82	$10.85	$10.69	$10.80	$9.54	456,692
2018-07-25	$10.89	$10.91	$10.75	$10.79	$9.53	277,839
2018-07-24	$10.87	$11.01	$10.83	$10.91	$9.64	490,633
2018-07-23	$10.73	$10.90	$10.71	$10.86	$9.60	282,523
2018-07-20	$10.75	$10.75	$10.68	$10.71	$9.46	238,520
2018-07-19	$10.66	$10.75	$10.63	$10.74	$9.49	182,061
2018-07-18	$10.60	$10.69	$10.52	$10.67	$9.43	294,688
2018-07-17	$10.64	$10.70	$10.59	$10.63	$9.39	296,894
2018-07-16	$10.71	$10.74	$10.61	$10.61	$9.37	427,907
2018-07-13	$10.81	$10.82	$10.68	$10.71	$9.46	426,819
2018-07-12	$10.86	$10.86	$10.76	$10.78	$9.52	331,119
2018-07-11	$10.91	$10.94	$10.81	$10.82	$9.56	275,561
2018-07-10	$10.99	$11.01	$10.89	$10.91	$9.64	318,327
2018-07-09	$11.07	$11.11	$10.95	$11.00	$9.72	305,615
2018-07-06	$11.03	$11.09	$10.97	$11.03	$9.75	295,936
2018-07-05	$11.00	$11.06	$10.91	$11.04	$9.75	476,490
2018-07-03	$10.77	$11.00	$10.76	$10.96	$9.68	278,840
2018-07-02	$10.79	$10.85	$10.65	$10.74	$9.49	393,799
2018-06-29	$10.71	$10.93	$10.69	$10.79	$9.53	890,545
2018-06-28	$10.71	$10.72	$10.56	$10.69	$9.45	663,415
2018-06-27	$10.85	$10.88	$10.68	$10.68	$9.44	773,184
2018-06-26	$10.94	$10.98	$10.81	$10.86	$9.60	448,152
2018-06-25	$11.02	$11.09	$10.91	$10.97	$9.69	659,863
2018-06-22	$11.15	$11.23	$10.99	$11.03	$9.75	915,773
2018-06-21	$11.21	$11.23	$11.11	$11.12	$9.82	286,235
2018-06-20	$11.12	$11.22	$11.11	$11.19	$9.89	218,316
2018-06-19	$11.03	$11.17	$11.00	$11.13	$9.83	314,901
2018-06-18	$10.93	$11.06	$10.93	$11.05	$9.76	220,901
2018-06-15	$10.81	$10.98	$10.78	$10.93	$9.66	1,846,690
2018-06-14	$10.75	$10.88	$10.70	$10.85	$9.59	538,701
2018-06-13	$10.85	$10.90	$10.70	$10.70	$9.45	639,254
2018-06-12	$10.86	$10.92	$10.82	$10.85	$9.59	600,255
2018-06-11	$11.03	$11.03	$10.87	$10.88	$9.61	742,048
2018-06-08	$11.04	$11.09	$11.00	$11.04	$9.75	224,962
2018-06-07	$10.85	$11.08	$10.85	$11.04	$9.75	614,436
2018-06-06	$10.82	$10.86	$10.74	$10.84	$9.58	264,496
2018-06-05	$10.68	$11.36	$10.63	$10.81	$9.55	1,064,708
2018-06-04	$10.71	$10.78	$10.65	$10.67	$9.43	338,428
2018-06-01	$10.85	$10.90	$10.67	$10.68	$9.44	385,333
2018-05-31	$11.02	$11.03	$10.77	$10.83	$9.57	646,225
2018-05-30	$10.84	$11.06	$10.80	$11.00	$9.72	658,509
2018-05-29	$10.74	$10.82	$10.69	$10.81	$9.55	294,960
2018-05-25	$10.78	$10.82	$10.73	$10.77	$9.52	205,996
2018-05-24	$10.81	$10.82	$10.69	$10.80	$9.54	343,470
2018-05-23	$10.78	$10.83	$10.77	$10.79	$9.53	163,140
2018-05-22	$10.74	$10.80	$10.73	$10.78	$9.52	276,433
2018-05-21	$10.70	$10.72	$10.61	$10.72	$9.47	226,947
2018-05-18	$10.74	$10.74	$10.63	$10.67	$9.43	220,445
2018-05-17	$10.62	$10.72	$10.62	$10.69	$9.45	384,200
2018-05-16	$10.73	$10.73	$10.60	$10.65	$9.41	495,706
2018-05-15	$10.80	$10.86	$10.69	$10.70	$9.45	503,517
2018-05-14	$10.86	$10.88	$10.76	$10.82	$9.56	201,882
2018-05-11	$10.77	$10.82	$10.73	$10.81	$9.55	297,543
2018-05-10	$10.70	$10.81	$10.70	$10.75	$9.50	298,930
2018-05-09	$10.70	$10.75	$10.66	$10.69	$9.45	446,189
2018-05-08	$10.72	$10.72	$10.64	$10.69	$9.45	513,460
2018-05-07	$10.49	$10.76	$10.45	$10.70	$9.45	825,121
2018-05-04	$10.36	$10.49	$10.34	$10.45	$9.23	501,934
2018-05-03	$9.97	$10.40	$9.97	$10.34	$9.14	427,342
2018-05-02	$10.17	$10.27	$10.14	$10.23	$9.04	398,793
2018-05-01	$10.15	$10.26	$10.04	$10.21	$9.02	448,618
2018-04-30	$10.17	$10.22	$10.11	$10.14	$8.96	523,426
2018-04-27	$10.10	$10.18	$10.08	$10.14	$8.96	198,243
2018-04-26	$9.99	$10.13	$9.94	$10.09	$8.91	331,734
2018-04-25	$9.95	$10.01	$9.89	$9.96	$8.80	354,404
2018-04-24	$10.02	$10.02	$9.94	$9.97	$8.81	391,417
2018-04-23	$10.02	$10.03	$9.94	$9.98	$8.82	388,541
2018-04-20	$10.05	$10.12	$9.97	$10.01	$8.84	491,594
2018-04-19	$10.18	$10.19	$10.07	$10.08	$8.91	536,794
2018-04-18	$10.37	$10.37	$10.16	$10.18	$8.99	317,411
2018-04-17	$10.24	$10.36	$10.22	$10.33	$9.13	381,920
2018-04-16	$10.17	$10.29	$10.13	$10.28	$9.08	295,326
2018-04-13	$10.25	$10.26	$10.11	$10.16	$8.98	492,920
2018-04-12	$10.26	$10.26	$10.18	$10.21	$9.02	343,656
2018-04-11	$10.20	$10.31	$10.17	$10.26	$9.07	314,819
2018-04-10	$10.22	$10.28	$10.18	$10.23	$9.04	429,376
2018-04-09	$10.30	$10.30	$10.18	$10.21	$9.02	245,713
2018-04-06	$10.32	$10.41	$10.20	$10.24	$9.05	456,941
2018-04-05	$10.39	$10.44	$10.27	$10.37	$9.16	592,468
2018-04-04	$10.22	$10.40	$10.19	$10.38	$9.17	487,722
2018-04-03	$10.06	$10.29	$10.02	$10.28	$9.08	437,024
2018-04-02	$10.17	$10.18	$9.98	$10.05	$8.88	468,989
2018-03-29	$10.15	$10.23	$10.13	$10.17	$8.99	510,062
2018-03-28	$10.01	$10.11	$9.99	$10.08	$8.91	557,642
2018-03-27	$10.11	$10.14	$10.00	$10.04	$8.87	434,795
2018-03-26	$10.09	$10.16	$10.00	$10.10	$8.92	423,376
2018-03-23	$10.07	$10.15	$10.01	$10.01	$8.84	421,741
2018-03-22	$9.89	$10.19	$9.89	$10.08	$8.91	502,747
2018-03-21	$9.95	$10.01	$9.90	$9.93	$8.77	652,106
2018-03-20	$10.15	$10.21	$9.92	$9.99	$8.83	647,213
2018-03-19	$10.15	$10.19	$10.04	$10.18	$8.99	374,081
2018-03-16	$10.10	$10.18	$10.02	$10.14	$8.96	699,639
2018-03-15	$10.22	$10.22	$10.07	$10.10	$8.92	530,938
2018-03-14	$10.15	$10.20	$10.12	$10.19	$9.00	665,375
2018-03-13	$10.19	$10.23	$10.12	$10.14	$8.96	484,916
2018-03-12	$10.10	$10.22	$10.10	$10.14	$8.96	595,234
2018-03-09	$10.08	$10.12	$10.02	$10.11	$8.93	430,149
2018-03-08	$10.06	$10.10	$10.02	$10.05	$8.88	592,853
2018-03-07	$10.05	$10.12	$10.02	$10.07	$8.90	581,653
2018-03-06	$10.06	$10.12	$9.95	$10.04	$8.87	691,591
2018-03-05	$10.03	$10.13	$10.02	$10.06	$8.89	456,879
2018-03-02	$9.99	$10.09	$9.90	$10.04	$8.87	710,526
2018-03-01	$10.09	$10.14	$9.92	$10.01	$8.84	596,997
2018-02-28	$10.32	$10.32	$10.08	$10.10	$8.92	1,020,553
2018-02-27	$10.70	$10.71	$10.29	$10.29	$9.09	691,217
2018-02-26	$10.45	$10.76	$10.40	$10.67	$9.43	788,771
2018-02-23	$10.39	$10.44	$10.35	$10.40	$9.19	336,246
2018-02-22	$10.36	$10.45	$10.30	$10.33	$9.13	413,255
2018-02-21	$10.29	$10.47	$10.22	$10.35	$9.14	469,647
2018-02-20	$10.41	$10.50	$10.31	$10.31	$9.11	389,854
2018-02-16	$10.39	$10.55	$10.38	$10.42	$9.21	384,014
2018-02-15	$10.37	$10.42	$10.28	$10.38	$9.17	426,869
2018-02-14	$10.21	$10.36	$10.21	$10.31	$9.11	627,171
2018-02-13	$10.09	$10.33	$10.07	$10.30	$9.10	700,501
2018-02-12	$9.96	$10.13	$9.93	$10.12	$8.94	752,940
2018-02-09	$9.96	$10.03	$9.75	$9.96	$8.80	908,000
2018-02-08	$10.11	$10.15	$9.90	$9.91	$8.76	828,207
2018-02-07	$10.10	$10.22	$10.05	$10.09	$8.91	891,584
2018-02-06	$9.94	$10.25	$9.93	$10.10	$8.92	953,530
2018-02-05	$10.33	$10.45	$10.04	$10.05	$8.88	904,332
2018-02-02	$10.54	$10.58	$10.38	$10.40	$9.19	563,780
2018-02-01	$10.54	$10.70	$10.51	$10.61	$9.37	1,302,869
2018-01-31	$10.70	$10.75	$10.53	$10.55	$9.32	846,349
2018-01-30	$10.79	$10.84	$10.60	$10.63	$9.39	523,541
2018-01-29	$11.08	$11.08	$10.81	$10.82	$9.56	823,558
2018-01-26	$11.23	$11.23	$11.06	$11.06	$9.77	464,762
2018-01-25	$11.31	$11.36	$11.21	$11.21	$9.90	391,757
2018-01-24	$11.32	$11.35	$11.25	$11.31	$9.99	214,695
2018-01-23	$11.25	$11.32	$11.20	$11.30	$9.98	215,348
2018-01-22	$11.21	$11.27	$11.15	$11.22	$9.91	258,472
2018-01-19	$11.12	$11.24	$11.12	$11.19	$9.89	227,836
2018-01-18	$11.18	$11.21	$11.12	$11.14	$9.84	465,430
2018-01-17	$11.25	$11.27	$11.19	$11.22	$9.91	415,457
2018-01-16	$11.33	$11.44	$11.17	$11.21	$9.90	342,825
2018-01-12	$11.44	$11.45	$11.27	$11.30	$9.98	234,202
2018-01-11	$11.17	$11.48	$11.17	$11.42	$10.09	801,639
2018-01-10	$11.14	$11.22	$11.11	$11.18	$9.88	396,040
2018-01-09	$11.25	$11.27	$11.17	$11.17	$9.87	486,537
2018-01-08	$11.22	$11.37	$11.22	$11.27	$9.96	385,780
2018-01-05	$11.18	$11.29	$11.12	$11.25	$9.94	434,054
2018-01-04	$11.25	$11.32	$11.18	$11.18	$9.88	538,335
2018-01-03	$11.30	$11.36	$11.23	$11.23	$9.92	322,465
2018-01-02	$11.35	$11.36	$11.24	$11.31	$9.99	333,604
2017-12-29	$11.36	$11.38	$11.30	$11.30	$9.98	216,164
2017-12-28	$11.35	$11.40	$11.29	$11.37	$10.05	258,572
2017-12-27	$11.39	$11.46	$11.33	$11.38	$10.05	290,789
2017-12-26	$11.35	$11.51	$11.35	$11.39	$10.06	211,190
2017-12-22	$11.37	$11.40	$11.25	$11.36	$10.04	277,797
2017-12-21	$11.39	$11.46	$11.36	$11.37	$10.05	291,767
2017-12-20	$11.38	$11.44	$11.35	$11.37	$10.05	522,289
2017-12-19	$11.71	$11.72	$11.33	$11.34	$10.02	660,541
2017-12-18	$11.62	$11.88	$11.61	$11.69	$10.33	730,651
2017-12-15	$11.24	$11.56	$11.24	$11.51	$10.17	1,480,612
2017-12-14	$11.35	$11.35	$11.17	$11.23	$9.92	556,721
2017-12-13	$11.29	$11.41	$11.28	$11.33	$10.01	397,058
2017-12-12	$11.33	$11.42	$11.31	$11.32	$10.00	292,877
2017-12-11	$11.31	$11.37	$11.27	$11.29	$9.98	356,737
2017-12-08	$11.27	$11.36	$11.23	$11.32	$10.00	288,746
2017-12-07	$11.25	$11.37	$11.21	$11.26	$9.95	375,670
2017-12-06	$11.53	$11.53	$11.26	$11.26	$9.95	609,862
2017-12-05	$11.49	$11.51	$11.39	$11.48	$10.14	438,220
2017-12-04	$11.55	$11.63	$11.43	$11.48	$10.14	326,471
2017-12-01	$11.49	$11.53	$11.37	$11.50	$10.16	661,330
2017-11-30	$11.56	$11.61	$11.40	$11.50	$10.16	557,203
2017-11-29	$11.48	$11.58	$11.46	$11.54	$10.20	451,187
2017-11-28	$11.38	$11.43	$11.34	$11.42	$10.09	320,295
2017-11-27	$11.34	$11.42	$11.33	$11.35	$10.03	288,555
2017-11-24	$11.34	$11.37	$11.25	$11.34	$10.02	421,580
2017-11-22	$11.31	$11.37	$11.29	$11.31	$9.99	260,781
2017-11-21	$11.30	$11.36	$11.23	$11.30	$9.98	497,350
2017-11-20	$11.20	$11.25	$11.13	$11.25	$9.94	336,006
2017-11-17	$11.18	$11.30	$11.18	$11.24	$9.93	226,365
2017-11-16	$11.16	$11.32	$11.13	$11.24	$9.93	514,836
2017-11-15	$11.23	$11.25	$11.13	$11.17	$9.87	643,884
2017-11-14	$11.27	$11.31	$11.19	$11.28	$9.97	433,758
2017-11-13	$11.29	$11.34	$11.18	$11.30	$9.98	343,365
2017-11-10	$11.35	$11.44	$11.31	$11.31	$9.99	229,920
2017-11-09	$11.39	$11.45	$11.32	$11.37	$10.05	503,758
2017-11-08	$11.27	$11.51	$11.24	$11.46	$10.13	677,541
2017-11-07	$11.18	$11.35	$11.18	$11.31	$9.99	589,230
2017-11-06	$11.25	$11.30	$11.13	$11.20	$9.90	564,649
2017-11-03	$11.52	$11.58	$11.20	$11.20	$9.90	594,160
2017-11-02	$11.47	$11.79	$11.38	$11.55	$10.20	674,683
2017-11-01	$11.70	$11.80	$11.60	$11.76	$10.39	356,980
2017-10-31	$11.72	$11.74	$11.66	$11.70	$10.34	270,030
2017-10-30	$11.74	$11.78	$11.67	$11.69	$10.33	447,166
2017-10-27	$11.75	$11.81	$11.64	$11.77	$10.40	315,088
2017-10-26	$11.86	$11.89	$11.74	$11.75	$10.38	351,242
2017-10-25	$11.90	$11.95	$11.72	$11.84	$10.46	402,560
2017-10-24	$11.96	$12.03	$11.91	$11.93	$10.54	1,900,010
2017-10-23	$12.06	$12.07	$11.88	$11.92	$10.53	674,116
2017-10-20	$12.11	$12.11	$12.00	$12.06	$10.66	830,180
2017-10-19	$12.02	$12.11	$11.94	$12.03	$10.63	1,878,586
2017-10-18	$11.97	$12.06	$11.97	$12.03	$10.63	284,658
2017-10-17	$12.00	$12.10	$11.93	$11.99	$10.59	605,994
2017-10-16	$12.12	$12.20	$11.99	$12.03	$10.63	244,630
2017-10-13	$12.14	$12.17	$12.05	$12.13	$10.72	134,931
2017-10-12	$12.06	$12.13	$12.00	$12.08	$10.67	142,392
2017-10-11	$12.13	$12.17	$12.05	$12.07	$10.66	353,371
2017-10-10	$12.17	$12.21	$12.07	$12.18	$10.76	490,179
2017-10-09	$12.03	$12.12	$11.93	$12.09	$10.68	345,976
2017-10-06	$12.12	$12.13	$11.99	$12.03	$10.63	212,225
2017-10-05	$12.03	$12.22	$12.02	$12.14	$10.73	1,048,766
2017-10-04	$12.08	$12.11	$12.00	$12.02	$10.62	515,681
2017-10-03	$12.01	$12.13	$12.01	$12.05	$10.65	461,928
2017-10-02	$11.80	$12.12	$11.80	$12.04	$10.64	888,642
2017-09-29	$11.79	$11.93	$11.77	$11.80	$10.43	878,054
2017-09-28	$11.91	$11.91	$11.67	$11.84	$10.46	1,283,798
2017-09-27	$11.89	$12.02	$11.83	$11.93	$10.54	1,433,811
2017-09-26	$11.71	$11.97	$11.68	$11.89	$10.51	731,836
2017-09-25	$11.61	$11.70	$11.58	$11.67	$10.31	318,933
2017-09-22	$11.44	$11.72	$11.41	$11.66	$10.30	590,216
2017-09-21	$11.40	$11.49	$11.39	$11.42	$10.09	267,058
2017-09-20	$11.50	$11.50	$11.38	$11.43	$10.10	329,204
2017-09-19	$11.50	$11.53	$11.37	$11.46	$10.13	288,264
2017-09-18	$11.28	$11.49	$11.25	$11.46	$10.13	842,011
2017-09-15	$11.47	$11.50	$11.16	$11.27	$9.96	13,787,742
2017-09-14	$11.17	$11.76	$11.17	$11.51	$10.17	1,309,214
2017-09-13	$11.32	$11.42	$11.17	$11.20	$9.90	518,680
2017-09-12	$11.42	$11.42	$11.28	$11.35	$10.03	363,043
2017-09-11	$11.35	$11.47	$11.25	$11.30	$9.98	409,779
2017-09-08	$11.30	$11.43	$11.26	$11.28	$9.97	312,665
2017-09-07	$11.32	$11.47	$11.26	$11.32	$10.00	678,600
2017-09-06	$11.39	$11.40	$11.27	$11.31	$9.99	561,800
2017-09-05	$11.71	$11.71	$11.33	$11.35	$10.03	405,272
2017-09-01	$11.64	$11.74	$11.55	$11.70	$10.34	295,781
2017-08-31	$11.50	$11.65	$11.48	$11.61	$10.26	454,761
2017-08-30	$11.53	$11.62	$11.48	$11.50	$10.16	258,819
2017-08-29	$11.69	$11.82	$11.52	$11.53	$10.19	388,015
2017-08-28	$11.81	$11.91	$11.74	$11.75	$10.38	319,402
2017-08-25	$11.78	$11.95	$11.73	$11.80	$10.43	302,302
2017-08-24	$11.92	$12.00	$11.79	$11.82	$10.44	368,066
2017-08-23	$11.92	$12.02	$11.84	$11.85	$10.47	342,339
2017-08-22	$12.02	$12.09	$11.96	$11.98	$10.58	190,082
2017-08-21	$11.93	$12.04	$11.89	$11.96	$10.57	289,229
2017-08-18	$11.79	$12.03	$11.79	$11.94	$10.55	200,422
2017-08-17	$12.09	$12.12	$11.87	$11.89	$10.51	211,647
2017-08-16	$12.11	$12.20	$12.04	$12.09	$10.68	225,766
2017-08-15	$12.04	$12.11	$11.92	$12.07	$10.66	165,742
2017-08-14	$11.94	$12.11	$11.87	$12.03	$10.63	181,493
2017-08-11	$11.73	$11.90	$11.70	$11.85	$10.47	394,646
2017-08-10	$11.92	$11.96	$11.84	$11.88	$10.50	372,605
2017-08-09	$11.91	$11.98	$11.85	$11.92	$10.53	351,719
2017-08-08	$11.67	$11.97	$11.66	$11.94	$10.55	505,306
2017-08-07	$11.46	$11.85	$11.46	$11.70	$10.34	460,828
2017-08-04	$11.42	$11.50	$11.33	$11.40	$10.07	414,700
2017-08-03	$11.69	$11.73	$11.44	$11.45	$10.12	513,543
2017-08-02	$11.95	$11.95	$11.73	$11.86	$10.48	276,005
2017-08-01	$11.94	$12.02	$11.91	$12.00	$10.60	206,001
2017-07-31	$12.00	$12.03	$11.80	$11.95	$10.56	195,024
2017-07-28	$11.95	$12.01	$11.81	$11.95	$10.56	217,280
2017-07-27	$12.03	$12.10	$11.93	$11.96	$10.57	145,983
2017-07-26	$12.07	$12.14	$12.01	$12.05	$10.65	152,174
2017-07-25	$12.10	$12.13	$12.02	$12.06	$10.66	306,892
2017-07-24	$12.11	$12.16	$12.01	$12.05	$10.65	207,597
2017-07-21	$12.20	$12.25	$12.07	$12.15	$10.74	231,871
2017-07-20	$12.16	$12.20	$12.05	$12.11	$10.70	154,940
2017-07-19	$12.08	$12.25	$12.07	$12.17	$10.75	359,363
2017-07-18	$12.12	$12.14	$11.95	$12.07	$10.66	374,209
2017-07-17	$12.24	$12.26	$12.12	$12.16	$10.74	228,257
2017-07-14	$12.09	$12.23	$12.00	$12.20	$10.78	147,256
2017-07-13	$12.22	$12.22	$12.02	$12.10	$10.69	224,227
2017-07-12	$12.10	$12.20	$12.05	$12.19	$10.77	242,354
2017-07-11	$11.93	$12.10	$11.88	$12.03	$10.63	289,279
2017-07-10	$11.91	$12.02	$11.88	$11.93	$10.54	308,815
2017-07-07	$11.96	$12.02	$11.90	$11.93	$10.54	176,460
2017-07-06	$12.09	$12.09	$11.87	$11.94	$10.55	363,074
2017-07-05	$12.21	$12.23	$12.04	$12.15	$10.74	290,021
2017-07-03	$12.09	$12.25	$12.06	$12.24	$10.81	152,459
2017-06-30	$12.06	$12.15	$12.00	$12.04	$10.64	228,436
2017-06-29	$12.01	$12.05	$11.89	$11.99	$10.59	260,815
2017-06-28	$12.01	$12.10	$11.97	$12.02	$10.62	602,713
2017-06-27	$12.13	$12.29	$11.95	$11.97	$10.58	483,886
2017-06-26	$12.04	$12.20	$11.95	$12.12	$10.71	557,581
2017-06-23	$12.05	$12.15	$11.95	$11.95	$10.56	1,171,403
2017-06-22	$12.07	$12.11	$11.95	$12.03	$10.63	215,485
2017-06-21	$12.18	$12.27	$12.04	$12.04	$10.64	259,667
2017-06-20	$12.24	$12.30	$12.10	$12.20	$10.78	293,384
2017-06-19	$12.37	$12.37	$12.18	$12.29	$10.86	260,905
2017-06-16	$12.16	$12.37	$12.09	$12.37	$10.93	1,259,749
2017-06-15	$12.30	$12.40	$12.23	$12.25	$10.82	390,314
2017-06-14	$12.41	$12.45	$12.26	$12.40	$10.96	288,596
2017-06-13	$12.33	$12.46	$12.23	$12.34	$10.90	400,118
2017-06-12	$12.20	$12.45	$12.20	$12.31	$10.88	911,292
2017-06-09	$12.14	$12.25	$12.10	$12.18	$10.76	278,833
2017-06-08	$12.03	$12.16	$11.99	$12.11	$10.70	178,550
2017-06-07	$12.05	$12.06	$11.85	$12.03	$10.63	261,903
2017-06-06	$12.18	$12.19	$12.04	$12.04	$10.64	353,317
2017-06-05	$12.30	$12.30	$12.08	$12.20	$10.78	413,380
2017-06-02	$12.29	$12.38	$12.16	$12.27	$10.84	464,279
2017-06-01	$12.10	$12.30	$12.04	$12.25	$10.82	395,721
2017-05-31	$12.10	$12.17	$11.94	$12.11	$10.70	1,092,634
2017-05-30	$12.19	$12.28	$12.05	$12.08	$10.67	426,241
2017-05-26	$12.25	$12.28	$12.12	$12.25	$10.82	337,451
2017-05-25	$12.34	$12.49	$12.18	$12.22	$10.80	258,974
2017-05-24	$12.25	$12.32	$12.18	$12.27	$10.84	175,851
2017-05-23	$12.23	$12.30	$12.15	$12.22	$10.80	194,965
2017-05-22	$12.03	$12.18	$12.02	$12.17	$10.75	203,332
2017-05-19	$11.92	$12.17	$11.92	$12.03	$10.63	248,107
2017-05-18	$11.80	$12.02	$11.78	$11.92	$10.53	590,024
2017-05-17	$11.78	$11.88	$11.72	$11.79	$10.42	361,876
2017-05-16	$11.92	$11.97	$11.65	$11.86	$10.48	469,245
2017-05-15	$12.10	$12.17	$11.93	$11.97	$10.58	251,096
2017-05-12	$12.28	$12.31	$12.01	$12.06	$10.66	323,689
2017-05-11	$12.34	$12.34	$11.99	$12.26	$10.83	398,397
2017-05-10	$12.25	$12.50	$12.23	$12.39	$10.95	453,562
2017-05-09	$12.42	$12.47	$12.17	$12.30	$10.87	565,160
2017-05-08	$12.59	$12.61	$12.40	$12.42	$10.97	412,330
2017-05-05	$12.60	$12.68	$12.40	$12.56	$11.10	569,979
2017-05-04	$12.33	$12.66	$12.15	$12.51	$11.05	686,365
2017-05-03	$12.10	$12.12	$11.81	$11.88	$10.50	662,306
2017-05-02	$12.30	$12.37	$12.11	$12.16	$10.74	350,507
2017-05-01	$12.28	$12.43	$12.24	$12.33	$10.89	305,057
2017-04-28	$12.51	$12.51	$12.22	$12.23	$10.81	284,912
2017-04-27	$12.58	$12.61	$12.40	$12.50	$11.04	317,645
2017-04-26	$12.36	$12.65	$12.35	$12.58	$11.11	411,489
2017-04-25	$12.42	$12.53	$12.38	$12.42	$10.97	208,367
2017-04-24	$12.45	$12.45	$12.31	$12.36	$10.92	282,237
2017-04-21	$12.38	$12.41	$12.30	$12.34	$10.90	256,916
2017-04-20	$12.46	$12.50	$12.31	$12.40	$10.96	349,471
2017-04-19	$12.35	$12.49	$12.34	$12.43	$10.98	384,585
2017-04-18	$12.37	$12.43	$12.25	$12.33	$10.89	462,966
2017-04-17	$12.40	$12.48	$12.29	$12.42	$10.97	245,854
2017-04-13	$12.21	$12.45	$12.21	$12.36	$10.92	887,962
2017-04-12	$11.92	$12.34	$11.92	$12.24	$10.81	505,559
2017-04-11	$11.88	$12.04	$11.86	$11.94	$10.55	361,849
2017-04-10	$11.68	$11.97	$11.68	$11.93	$10.54	617,356
2017-04-07	$11.57	$11.75	$11.52	$11.72	$10.36	673,675
2017-04-06	$11.34	$11.62	$11.27	$11.60	$10.25	498,921
2017-04-05	$11.56	$11.68	$11.34	$11.36	$10.04	497,015
2017-04-04	$11.66	$11.74	$11.54	$11.55	$10.20	288,947
2017-04-03	$11.83	$11.83	$11.60	$11.69	$10.33	197,526
2017-03-31	$11.82	$11.86	$11.78	$11.80	$10.43	294,350
2017-03-30	$11.78	$11.86	$11.75	$11.80	$10.43	305,155
2017-03-29	$11.78	$11.92	$11.73	$11.83	$10.45	200,165
2017-03-28	$11.64	$11.87	$11.57	$11.80	$10.43	379,539
2017-03-27	$11.59	$11.71	$11.59	$11.68	$10.32	129,482
2017-03-24	$11.58	$11.81	$11.53	$11.72	$10.36	351,598
2017-03-23	$11.36	$11.67	$11.29	$11.57	$10.22	518,047
2017-03-22	$11.42	$11.54	$11.23	$11.37	$10.05	221,535
2017-03-21	$11.62	$11.62	$11.42	$11.44	$10.11	318,658
2017-03-20	$11.61	$11.71	$11.52	$11.55	$10.20	163,627
2017-03-17	$11.60	$11.69	$11.56	$11.63	$10.28	702,595
2017-03-16	$11.59	$11.77	$11.58	$11.65	$10.29	191,976
2017-03-15	$11.39	$11.69	$11.39	$11.61	$10.26	212,702
2017-03-14	$11.53	$11.53	$11.29	$11.34	$10.02	271,209
2017-03-13	$11.52	$11.66	$11.52	$11.54	$10.20	203,308
2017-03-10	$11.51	$11.59	$11.36	$11.54	$10.20	313,184
2017-03-09	$11.62	$11.76	$11.41	$11.41	$10.08	249,646
2017-03-08	$11.78	$11.91	$11.65	$11.66	$10.30	371,328
2017-03-07	$11.97	$11.99	$11.79	$11.89	$10.51	223,875
2017-03-06	$12.10	$12.14	$11.84	$12.00	$10.60	441,416
2017-03-03	$11.99	$12.21	$11.90	$12.20	$10.78	509,784
2017-03-02	$12.12	$12.12	$11.96	$12.00	$10.60	263,414
2017-03-01	$12.10	$12.24	$11.98	$12.10	$10.69	467,690
2017-02-28	$12.06	$12.24	$11.95	$12.04	$10.64	535,408
2017-02-27	$11.88	$12.24	$11.79	$12.12	$10.71	381,625
2017-02-24	$11.70	$12.10	$11.42	$11.80	$10.43	762,036
2017-02-23	$12.07	$12.10	$11.75	$11.91	$10.52	496,853
2017-02-22	$12.11	$12.24	$12.05	$12.09	$10.68	370,592
2017-02-21	$11.83	$12.18	$11.72	$12.16	$10.74	349,543
2017-02-17	$11.78	$11.79	$11.66	$11.77	$10.40	320,808
2017-02-16	$11.72	$11.82	$11.69	$11.75	$10.38	240,606
2017-02-15	$11.63	$11.76	$11.56	$11.71	$10.35	307,441
2017-02-14	$11.62	$11.72	$11.51	$11.71	$10.35	461,148
2017-02-13	$11.76	$11.79	$11.61	$11.65	$10.29	143,081
2017-02-10	$11.51	$11.72	$11.46	$11.67	$10.31	231,020
2017-02-09	$11.42	$11.53	$11.35	$11.44	$10.11	169,749
2017-02-08	$11.37	$11.48	$11.27	$11.41	$10.08	254,109
2017-02-07	$11.55	$11.63	$11.37	$11.38	$10.05	229,949
2017-02-06	$11.75	$11.75	$11.54	$11.56	$10.21	220,919
2017-02-03	$11.54	$11.79	$11.51	$11.77	$10.40	382,859
2017-02-02	$11.16	$11.47	$11.16	$11.43	$10.10	348,256
2017-02-01	$11.28	$11.43	$11.11	$11.17	$9.87	403,070
2017-01-31	$11.21	$11.34	$10.95	$11.22	$9.91	765,840
2017-01-30	$11.54	$11.62	$11.15	$11.21	$9.90	555,563
2017-01-27	$11.75	$11.75	$11.55	$11.59	$10.24	231,206
2017-01-26	$11.86	$11.96	$11.73	$11.75	$10.38	193,922
2017-01-25	$11.86	$11.99	$11.76	$11.82	$10.44	198,361
2017-01-24	$11.73	$11.91	$11.70	$11.82	$10.44	250,154
2017-01-23	$11.65	$11.77	$11.58	$11.72	$10.36	331,541
2017-01-20	$11.66	$11.75	$11.56	$11.62	$10.27	497,896
2017-01-19	$12.11	$12.14	$11.57	$11.69	$10.33	1,210,595
2017-01-18	$12.20	$12.29	$12.09	$12.27	$10.84	213,017
2017-01-17	$12.24	$12.28	$12.13	$12.17	$10.75	245,163
2017-01-13	$12.27	$12.40	$12.18	$12.23	$10.81	144,387
2017-01-12	$12.43	$12.43	$12.11	$12.23	$10.81	296,162
2017-01-11	$12.40	$12.50	$12.23	$12.48	$11.03	336,429
2017-01-10	$12.02	$12.45	$12.02	$12.43	$10.98	654,430
2017-01-09	$12.28	$12.31	$12.01	$12.01	$10.61	446,433
2017-01-06	$12.53	$12.53	$12.26	$12.27	$10.84	325,716
2017-01-05	$12.55	$12.65	$12.41	$12.52	$11.06	422,829
2017-01-04	$12.42	$12.74	$12.41	$12.62	$11.15	571,843
2017-01-03	$12.48	$12.54	$12.19	$12.35	$10.91	554,177
2016-12-30	$12.37	$12.46	$12.29	$12.37	$10.93	419,457
2016-12-29	$12.31	$12.41	$12.24	$12.37	$10.93	378,161
2016-12-28	$12.33	$12.38	$12.23	$12.31	$10.88	292,104
2016-12-27	$12.26	$12.48	$12.26	$12.34	$10.90	183,529
2016-12-23	$12.20	$12.30	$12.16	$12.26	$10.83	414,905
2016-12-22	$12.45	$12.45	$12.20	$12.24	$10.81	428,085
2016-12-21	$12.56	$12.66	$12.40	$12.41	$10.96	435,484
2016-12-20	$12.48	$12.63	$12.33	$12.53	$11.07	796,860
2016-12-19	$12.46	$12.56	$12.35	$12.48	$11.03	426,800
2016-12-16	$12.42	$12.65	$12.38	$12.39	$10.95	1,087,816
2016-12-15	$12.49	$12.60	$12.34	$12.37	$10.93	445,153
2016-12-14	$12.43	$12.55	$12.31	$12.48	$11.03	792,737
2016-12-13	$12.58	$12.69	$12.39	$12.47	$11.02	350,979
2016-12-12	$12.62	$12.75	$12.44	$12.46	$11.01	786,820
2016-12-09	$12.56	$12.71	$12.53	$12.65	$11.18	462,777
2016-12-08	$12.57	$12.69	$12.46	$12.58	$11.11	776,095
2016-12-07	$12.59	$12.78	$12.52	$12.59	$11.12	1,054,750
2016-12-06	$12.20	$12.61	$12.19	$12.57	$11.11	1,669,807
2016-12-05	$12.10	$12.18	$12.03	$12.13	$10.72	1,539,599
2016-12-02	$12.00	$12.23	$11.95	$12.05	$10.65	1,107,412
2016-12-01	$12.26	$12.37	$11.95	$11.98	$10.58	961,843
2016-11-30	$12.59	$12.59	$12.10	$12.22	$10.80	6,303,352
2016-11-29	$12.67	$12.83	$12.54	$12.60	$11.13	588,610
2016-11-28	$12.61	$12.78	$12.57	$12.69	$11.21	922,678
2016-11-25	$12.58	$12.67	$12.51	$12.67	$11.19	250,923
2016-11-23	$12.52	$12.71	$12.45	$12.62	$11.15	576,233
2016-11-22	$12.45	$12.69	$12.38	$12.54	$11.08	950,523
2016-11-21	$12.46	$12.66	$12.19	$12.37	$10.93	977,530
2016-11-18	$12.27	$12.42	$12.22	$12.39	$10.95	711,819
2016-11-17	$12.02	$12.35	$11.95	$12.25	$10.82	763,720
2016-11-16	$11.96	$12.04	$11.80	$11.95	$10.56	686,237
2016-11-15	$11.73	$12.05	$11.68	$11.99	$10.59	1,373,808
2016-11-14	$11.80	$11.80	$11.61	$11.75	$10.38	1,268,483
2016-11-11	$11.27	$11.81	$11.21	$11.77	$10.40	823,823
2016-11-10	$11.28	$11.44	$11.01	$11.30	$9.98	748,233
2016-11-09	$10.96	$11.34	$10.90	$11.20	$9.90	584,198
2016-11-08	$10.93	$11.19	$10.83	$11.07	$9.78	376,763
2016-11-07	$11.08	$11.14	$10.90	$10.97	$9.69	543,776
2016-11-04	$10.92	$11.06	$10.66	$10.86	$9.60	536,327
2016-11-03	$11.23	$11.48	$10.86	$10.98	$9.70	901,282
2016-11-02	$10.79	$10.85	$10.55	$10.55	$9.32	749,422
2016-11-01	$11.21	$11.21	$10.80	$10.83	$9.57	995,638
2016-10-31	$11.13	$11.19	$11.05	$11.13	$9.83	431,552
2016-10-28	$11.19	$11.24	$11.04	$11.11	$9.82	450,330
2016-10-27	$11.33	$11.35	$11.05	$11.11	$9.82	440,243
2016-10-26	$11.29	$11.40	$11.21	$11.28	$9.97	359,661
2016-10-25	$11.42	$11.44	$11.27	$11.35	$10.03	387,678
2016-10-24	$11.48	$11.55	$11.40	$11.42	$10.09	678,414
2016-10-21	$11.33	$11.53	$11.26	$11.39	$10.06	685,773
2016-10-20	$11.25	$11.51	$11.20	$11.46	$10.13	995,473
2016-10-19	$11.02	$11.33	$11.02	$11.28	$9.97	695,151
2016-10-18	$10.90	$11.05	$10.82	$11.01	$9.73	540,895
2016-10-17	$10.80	$10.88	$10.72	$10.82	$9.56	336,143
2016-10-14	$10.78	$10.87	$10.73	$10.77	$9.52	336,094
2016-10-13	$10.68	$10.83	$10.61	$10.71	$9.46	316,978
2016-10-12	$10.65	$10.82	$10.64	$10.73	$9.48	260,308
2016-10-11	$10.64	$10.68	$10.54	$10.63	$9.39	183,237
2016-10-10	$10.62	$10.75	$10.62	$10.65	$9.41	160,151
2016-10-07	$10.62	$10.67	$10.45	$10.55	$9.32	291,448
2016-10-06	$10.60	$10.65	$10.47	$10.58	$9.35	252,926
2016-10-05	$10.71	$10.73	$10.54	$10.62	$9.38	176,308
2016-10-04	$10.70	$10.80	$10.60	$10.64	$9.40	385,811
2016-10-03	$10.70	$10.73	$10.54	$10.66	$9.42	278,568
2016-09-30	$10.69	$10.85	$10.63	$10.73	$9.48	600,964
2016-09-29	$10.73	$10.80	$10.60	$10.63	$9.39	167,935
2016-09-28	$10.67	$10.80	$10.62	$10.79	$9.53	248,681
2016-09-27	$10.62	$10.73	$10.56	$10.66	$9.42	161,803
2016-09-26	$10.66	$10.78	$10.61	$10.61	$9.37	230,954
2016-09-23	$10.75	$10.86	$10.67	$10.74	$9.49	170,280
2016-09-22	$10.85	$10.89	$10.73	$10.84	$9.58	275,280
2016-09-21	$10.67	$10.77	$10.59	$10.75	$9.50	385,133
2016-09-20	$10.86	$10.86	$10.58	$10.60	$9.37	232,918
2016-09-19	$10.71	$10.84	$10.68	$10.76	$9.51	445,426
2016-09-16	$10.55	$10.84	$10.49	$10.67	$9.43	1,610,141
2016-09-15	$10.50	$10.62	$10.43	$10.57	$9.34	300,370
2016-09-14	$10.20	$10.53	$10.20	$10.47	$9.25	492,313
2016-09-13	$10.40	$10.41	$10.19	$10.20	$9.01	442,886
2016-09-12	$10.44	$10.53	$10.29	$10.50	$9.28	327,517
2016-09-09	$10.66	$10.72	$10.43	$10.44	$9.22	366,141
2016-09-08	$10.76	$10.81	$10.66	$10.75	$9.50	234,568
2016-09-07	$10.74	$10.82	$10.68	$10.75	$9.50	309,250
2016-09-06	$10.81	$10.86	$10.62	$10.78	$9.52	265,693
2016-09-02	$10.86	$10.95	$10.79	$10.82	$9.56	312,409
2016-09-01	$10.84	$10.89	$10.68	$10.77	$9.52	500,833
2016-08-31	$10.58	$10.82	$10.58	$10.81	$9.55	911,434
2016-08-30	$10.73	$10.76	$10.56	$10.63	$9.39	368,701
2016-08-29	$10.71	$10.87	$10.70	$10.72	$9.47	409,400
2016-08-26	$10.90	$10.92	$10.64	$10.70	$9.45	306,971
2016-08-25	$10.83	$10.92	$10.81	$10.85	$9.59	192,113
2016-08-24	$10.89	$10.98	$10.82	$10.85	$9.59	280,714
2016-08-23	$10.98	$11.06	$10.91	$10.93	$9.66	382,250
2016-08-22	$10.88	$10.95	$10.77	$10.93	$9.66	307,788
2016-08-19	$10.87	$10.99	$10.79	$10.93	$9.66	263,407
2016-08-18	$10.95	$11.04	$10.87	$10.89	$9.62	573,691
2016-08-17	$10.99	$11.04	$10.85	$10.93	$9.66	251,402
2016-08-16	$11.00	$11.05	$10.96	$10.99	$9.71	354,715
2016-08-15	$11.02	$11.06	$10.89	$11.03	$9.75	275,574
2016-08-12	$10.96	$11.06	$10.80	$10.87	$9.60	477,350
2016-08-11	$11.02	$11.10	$10.87	$10.97	$9.69	414,256
2016-08-10	$11.08	$11.16	$10.86	$11.00	$9.72	456,018
2016-08-09	$11.08	$11.21	$11.00	$11.08	$9.79	390,394
2016-08-08	$11.00	$11.11	$10.93	$11.04	$9.75	614,381
2016-08-05	$11.17	$11.19	$10.96	$11.02	$9.74	805,761
2016-08-04	$10.31	$11.12	$10.31	$10.92	$9.65	867,482
2016-08-03	$10.02	$10.24	$9.93	$10.24	$9.05	429,821
2016-08-02	$10.30	$10.31	$10.00	$10.03	$8.86	423,387
2016-08-01	$10.31	$10.43	$10.22	$10.29	$9.09	311,073
2016-07-29	$10.17	$10.42	$10.17	$10.36	$9.15	281,010
2016-07-28	$10.19	$10.28	$10.13	$10.23	$9.04	205,073
2016-07-27	$10.12	$10.26	$10.12	$10.18	$8.99	216,156
2016-07-26	$10.25	$10.33	$10.10	$10.20	$9.01	305,651
2016-07-25	$10.27	$10.33	$10.20	$10.28	$9.08	154,181
2016-07-22	$10.34	$10.40	$10.23	$10.32	$9.12	250,912
2016-07-21	$10.15	$10.37	$10.09	$10.30	$9.10	700,952
2016-07-20	$10.21	$10.30	$10.11	$10.18	$8.99	325,491
2016-07-19	$10.19	$10.28	$10.10	$10.20	$9.01	231,794
2016-07-18	$10.04	$10.21	$10.04	$10.20	$9.01	827,768
2016-07-15	$10.08	$10.11	$9.96	$10.07	$8.90	194,666
2016-07-14	$10.06	$10.07	$9.92	$10.01	$8.84	637,862
2016-07-13	$10.07	$10.07	$9.82	$9.90	$8.75	272,029
2016-07-12	$9.78	$10.04	$9.73	$10.00	$8.84	507,278
2016-07-11	$9.58	$9.70	$9.55	$9.66	$8.54	412,864
2016-07-08	$9.61	$9.81	$9.47	$9.53	$8.42	646,901
2016-07-07	$9.43	$9.55	$9.35	$9.47	$8.37	285,085
2016-07-06	$9.19	$9.44	$9.19	$9.42	$8.32	595,406
2016-07-05	$9.29	$9.37	$9.10	$9.21	$8.14	1,040,500
2016-07-01	$9.59	$9.76	$9.36	$9.36	$8.27	650,436
2016-06-30	$9.40	$9.60	$9.27	$9.59	$8.47	739,854
2016-06-29	$9.32	$9.48	$9.20	$9.40	$8.31	419,889
2016-06-28	$8.92	$9.27	$8.91	$9.21	$8.14	607,379
2016-06-27	$8.97	$9.15	$8.74	$8.79	$7.77	1,030,912
2016-06-24	$9.31	$9.57	$9.08	$9.09	$8.03	3,339,410
2016-06-23	$9.64	$9.64	$9.53	$9.58	$8.46	249,600
2016-06-22	$9.78	$9.78	$9.46	$9.46	$8.36	188,882
2016-06-21	$9.68	$9.82	$9.51	$9.72	$8.59	847,221
2016-06-20	$10.08	$10.09	$9.60	$9.72	$8.59	510,662
2016-06-17	$9.61	$9.93	$9.54	$9.91	$8.76	1,285,270
2016-06-16	$9.61	$9.67	$9.49	$9.58	$8.46	311,291
2016-06-15	$9.57	$9.82	$9.55	$9.71	$8.58	360,241
2016-06-14	$9.68	$9.80	$9.49	$9.53	$8.42	550,361
2016-06-13	$10.01	$10.04	$9.72	$9.72	$8.59	290,587
2016-06-10	$10.33	$10.38	$9.97	$10.01	$8.84	462,877
2016-06-09	$10.57	$10.63	$10.40	$10.44	$9.22	478,825
2016-06-08	$10.47	$10.68	$10.47	$10.65	$9.41	586,939
2016-06-07	$10.29	$10.50	$10.29	$10.49	$9.27	723,514
2016-06-06	$10.20	$10.36	$10.16	$10.32	$9.12	481,434
2016-06-03	$10.35	$10.41	$10.03	$10.19	$9.00	477,868
2016-06-02	$10.23	$10.34	$10.20	$10.29	$9.09	197,011
2016-06-01	$10.18	$10.30	$10.05	$10.26	$9.07	299,077
2016-05-31	$10.11	$10.32	$10.06	$10.23	$9.04	497,060
2016-05-27	$10.09	$10.19	$10.04	$10.10	$8.92	354,511
2016-05-26	$9.97	$10.14	$9.97	$10.11	$8.93	776,616
2016-05-25	$9.40	$9.96	$9.37	$9.95	$8.79	1,832,851
2016-05-24	$9.49	$9.49	$9.31	$9.37	$8.28	563,129
2016-05-23	$9.53	$9.54	$9.39	$9.39	$8.30	672,221
2016-05-20	$9.52	$9.63	$9.44	$9.52	$8.41	335,771
2016-05-19	$9.55	$9.71	$9.36	$9.48	$8.38	352,857
2016-05-18	$9.47	$9.80	$9.47	$9.65	$8.53	1,268,365
2016-05-17	$9.75	$9.98	$9.56	$9.56	$8.45	526,968
2016-05-16	$9.70	$9.81	$9.67	$9.77	$8.63	235,728
2016-05-13	$9.68	$9.77	$9.56	$9.71	$8.58	244,927
2016-05-12	$9.94	$9.97	$9.54	$9.73	$8.60	327,892
2016-05-11	$9.85	$10.10	$9.76	$9.92	$8.76	735,642
2016-05-10	$9.85	$9.98	$9.71	$9.90	$8.75	645,840
2016-05-09	$9.24	$9.84	$9.24	$9.78	$8.64	2,132,880
2016-05-06	$9.20	$9.43	$9.20	$9.24	$8.16	491,011
2016-05-05	$9.23	$9.35	$9.12	$9.22	$8.15	503,000
2016-05-04	$9.23	$9.30	$9.15	$9.16	$8.09	551,458
2016-05-03	$9.77	$9.77	$9.04	$9.25	$8.17	1,014,605
2016-05-02	$9.80	$9.83	$9.61	$9.83	$8.69	365,404
2016-04-29	$9.89	$9.93	$9.64	$9.80	$8.66	295,441
2016-04-28	$9.84	$9.94	$9.80	$9.88	$8.73	317,347
2016-04-27	$9.88	$9.98	$9.70	$9.93	$8.77	517,947
2016-04-26	$9.74	$9.91	$9.71	$9.90	$8.75	338,247
2016-04-25	$9.62	$9.71	$9.52	$9.70	$8.57	221,260
2016-04-22	$9.60	$9.72	$9.59	$9.64	$8.52	190,407
2016-04-21	$9.61	$9.66	$9.49	$9.58	$8.46	188,001
2016-04-20	$9.47	$9.65	$9.43	$9.56	$8.45	431,644
2016-04-19	$9.60	$9.68	$9.41	$9.49	$8.38	194,514
2016-04-18	$9.50	$9.57	$9.35	$9.54	$8.43	268,354
2016-04-15	$9.47	$9.58	$9.42	$9.56	$8.45	220,698
2016-04-14	$9.75	$9.76	$9.42	$9.53	$8.42	456,408
2016-04-13	$9.38	$9.78	$9.37	$9.78	$8.64	439,896
2016-04-12	$9.31	$9.43	$9.25	$9.37	$8.28	212,259
2016-04-11	$9.25	$9.45	$9.16	$9.27	$8.19	268,486
2016-04-08	$9.19	$9.38	$9.08	$9.21	$8.14	334,886
2016-04-07	$9.30	$9.38	$8.99	$9.06	$8.00	340,374
2016-04-06	$9.25	$9.41	$9.17	$9.35	$8.26	228,360
2016-04-05	$9.22	$9.31	$9.15	$9.24	$8.16	322,527
2016-04-04	$9.49	$9.51	$9.29	$9.29	$8.21	382,489
2016-04-01	$9.55	$9.62	$9.33	$9.51	$8.40	398,142
2016-03-31	$9.19	$9.73	$8.98	$9.66	$8.54	2,571,555
2016-03-30	$9.33	$9.45	$9.19	$9.19	$8.12	408,690
2016-03-29	$9.04	$9.42	$8.93	$9.28	$8.20	682,184
2016-03-28	$9.22	$9.28	$8.86	$9.13	$8.07	1,004,675
2016-03-24	$8.72	$9.17	$8.67	$9.16	$8.09	874,809
2016-03-23	$9.25	$9.36	$8.77	$8.77	$7.75	774,827
2016-03-22	$9.20	$9.38	$9.13	$9.25	$8.17	330,838
2016-03-21	$9.43	$9.54	$9.27	$9.29	$8.21	417,316
2016-03-18	$9.91	$10.00	$9.39	$9.43	$8.33	1,176,045
2016-03-17	$9.40	$9.87	$9.34	$9.84	$8.69	557,358
2016-03-16	$9.13	$9.47	$9.13	$9.42	$8.32	447,194
2016-03-15	$9.45	$9.45	$9.14	$9.16	$8.09	464,759
2016-03-14	$9.78	$9.81	$9.44	$9.51	$8.40	364,164
2016-03-11	$8.90	$9.94	$8.90	$9.83	$8.69	1,003,069
2016-03-10	$8.95	$9.00	$8.47	$8.83	$7.80	1,434,677
2016-03-09	$8.85	$9.05	$8.70	$8.97	$7.93	2,068,041
2016-03-08	$9.18	$9.18	$8.82	$8.83	$7.80	681,797
2016-03-07	$9.26	$9.33	$9.13	$9.19	$8.12	624,484
2016-03-04	$9.19	$9.52	$9.11	$9.27	$8.19	1,266,091
2016-03-03	$8.94	$9.18	$8.79	$9.17	$8.10	1,849,492
2016-03-02	$8.57	$8.95	$8.54	$8.91	$7.87	1,238,223
2016-03-01	$8.50	$8.62	$8.38	$8.59	$7.59	1,171,199
2016-02-29	$8.56	$8.73	$8.36	$8.46	$7.47	1,090,732
2016-02-26	$8.62	$8.93	$8.22	$8.55	$7.55	2,207,903
2016-02-25	$8.94	$9.30	$8.82	$9.02	$7.97	1,570,490
2016-02-24	$8.64	$8.89	$8.43	$8.87	$7.84	998,668
2016-02-23	$8.80	$8.92	$8.72	$8.73	$7.71	580,187
2016-02-22	$8.69	$8.99	$8.69	$8.87	$7.84	1,052,238
2016-02-19	$8.58	$8.71	$8.53	$8.55	$7.55	1,117,247
2016-02-18	$8.86	$8.97	$8.59	$8.62	$7.62	960,736
2016-02-17	$8.33	$9.06	$8.33	$8.82	$7.79	1,574,760
2016-02-16	$8.15	$8.39	$8.08	$8.28	$7.32	1,068,032
2016-02-12	$7.68	$7.80	$7.60	$7.80	$6.89	1,200,603
2016-02-11	$8.34	$8.38	$7.59	$7.64	$6.75	1,649,405
2016-02-10	$8.44	$8.69	$8.35	$8.51	$7.52	843,290
2016-02-09	$8.52	$8.69	$8.39	$8.41	$7.43	1,236,772
2016-02-08	$9.21	$9.22	$8.38	$8.65	$7.64	1,981,873
2016-02-05	$9.63	$9.70	$9.24	$9.25	$8.17	607,370
2016-02-04	$9.59	$9.85	$9.59	$9.67	$8.54	459,577
2016-02-03	$9.88	$9.88	$9.49	$9.61	$8.49	775,524
2016-02-02	$10.02	$10.02	$9.69	$9.81	$8.67	972,860
2016-02-01	$10.35	$10.35	$10.09	$10.11	$8.93	843,765
2016-01-29	$9.80	$10.45	$9.80	$10.44	$9.22	1,465,579
2016-01-28	$9.97	$10.01	$9.74	$9.75	$8.61	1,230,357
2016-01-27	$9.98	$10.27	$9.75	$9.83	$8.69	1,270,480
2016-01-26	$9.54	$10.05	$9.48	$10.04	$8.87	1,322,698
2016-01-25	$9.77	$9.80	$9.44	$9.47	$8.37	1,829,159
2016-01-22	$9.66	$9.87	$9.59	$9.84	$8.69	1,132,656
2016-01-21	$9.41	$9.60	$9.32	$9.51	$8.40	2,652,248
2016-01-20	$9.51	$9.54	$8.96	$9.40	$8.31	5,246,967
2016-01-19	$10.38	$10.43	$9.57	$9.65	$8.53	1,770,657
2016-01-15	$10.51	$10.51	$10.10	$10.36	$9.15	1,160,719
2016-01-14	$10.65	$10.80	$10.43	$10.66	$9.42	1,315,905
2016-01-13	$10.77	$10.88	$10.47	$10.62	$9.38	1,108,030
2016-01-12	$10.96	$11.09	$10.72	$10.77	$9.52	1,173,941
2016-01-11	$10.92	$11.07	$10.83	$10.87	$9.60	1,044,151
2016-01-08	$11.13	$11.22	$10.90	$10.90	$9.63	745,558
2016-01-07	$11.31	$11.32	$11.08	$11.11	$9.82	1,088,617
2016-01-06	$11.42	$11.64	$11.32	$11.39	$10.06	1,158,605
2016-01-05	$11.42	$11.64	$11.39	$11.58	$10.23	1,072,245
2016-01-04	$11.54	$11.56	$11.35	$11.37	$10.05	1,072,179
2015-12-31	$11.79	$11.82	$11.73	$11.73	$10.36	736,247
2015-12-30	$11.96	$12.01	$11.80	$11.81	$10.43	845,213
2015-12-29	$12.01	$12.09	$11.95	$11.99	$10.59	711,737
2015-12-28	$12.19	$12.20	$11.84	$11.96	$10.57	1,023,584
2015-12-24	$12.37	$12.45	$12.18	$12.22	$10.80	404,745
2015-12-23	$12.23	$12.43	$12.23	$12.35	$10.91	2,082,306
2015-12-22	$12.13	$12.20	$11.91	$12.18	$10.76	713,891
2015-12-21	$11.90	$11.95	$11.73	$11.81	$10.43	1,692,879
2015-12-18	$11.83	$11.86	$11.55	$11.85	$10.47	1,311,192
2015-12-17	$12.11	$12.16	$11.82	$11.82	$10.44	540,804
2015-12-16	$11.89	$12.18	$11.89	$12.10	$10.69	1,011,176
2015-12-15	$11.86	$12.00	$11.79	$11.83	$10.45	823,402
2015-12-14	$12.12	$12.21	$11.77	$11.79	$10.42	758,666
2015-12-11	$12.20	$12.30	$12.11	$12.14	$10.73	493,747
2015-12-10	$12.35	$12.44	$12.26	$12.35	$10.91	428,734
2015-12-09	$12.36	$12.52	$12.31	$12.35	$10.91	474,176
2015-12-08	$12.51	$12.52	$12.19	$12.40	$10.96	712,140
2015-12-07	$12.74	$12.75	$12.49	$12.58	$11.11	481,867
2015-12-04	$12.73	$12.81	$12.58	$12.80	$11.31	561,476
2015-12-03	$12.89	$12.93	$12.67	$12.72	$11.24	872,066
2015-12-02	$13.20	$13.21	$12.83	$12.87	$11.37	483,724
2015-12-01	$13.21	$13.34	$13.09	$13.22	$11.68	634,646
2015-11-30	$12.89	$13.22	$12.70	$13.20	$11.66	1,229,846
2015-11-27	$12.78	$12.90	$12.70	$12.81	$11.32	197,816
2015-11-25	$12.57	$12.78	$12.44	$12.75	$11.27	669,210
2015-11-24	$12.44	$12.59	$12.35	$12.57	$11.11	439,755
2015-11-23	$12.52	$12.58	$12.48	$12.49	$11.04	379,002
2015-11-20	$12.68	$12.79	$12.53	$12.54	$11.08	506,892
2015-11-19	$12.66	$12.71	$12.55	$12.63	$11.16	339,056
2015-11-18	$12.68	$12.72	$12.55	$12.70	$11.22	391,964
2015-11-17	$12.60	$12.70	$12.41	$12.64	$11.17	899,667
2015-11-16	$12.43	$12.61	$12.21	$12.60	$11.13	1,577,819
2015-11-13	$12.31	$12.62	$12.18	$12.45	$11.00	884,255
2015-11-12	$12.41	$12.46	$12.15	$12.40	$10.96	972,729
2015-11-11	$12.28	$12.57	$12.19	$12.52	$11.06	1,995,352
2015-11-10	$12.12	$12.40	$12.05	$12.28	$10.85	3,346,399
2015-11-09	$12.48	$12.49	$12.13	$12.13	$10.72	645,683
2015-11-06	$12.46	$12.58	$12.27	$12.52	$11.06	774,793
2015-11-05	$12.63	$12.63	$12.49	$12.53	$11.07	521,235
2015-11-04	$12.67	$12.68	$12.44	$12.61	$11.14	709,909
2015-11-03	$13.00	$13.03	$12.55	$12.63	$11.16	1,808,937
2015-11-02	$12.94	$13.14	$12.85	$13.09	$11.57	994,716
2015-10-30	$12.74	$13.03	$12.62	$12.94	$11.43	1,075,966
2015-10-29	$12.71	$12.82	$12.64	$12.74	$11.26	1,289,614
2015-10-28	$12.74	$12.99	$12.62	$12.79	$11.30	550,067
2015-10-27	$13.01	$13.08	$12.70	$12.71	$11.23	615,045
2015-10-26	$13.11	$13.13	$12.99	$13.08	$11.56	391,190
2015-10-23	$13.16	$13.20	$12.98	$13.14	$11.61	274,084
2015-10-22	$13.08	$13.18	$13.00	$13.10	$11.57	300,043
2015-10-21	$13.16	$13.18	$12.97	$12.98	$11.47	516,264
2015-10-20	$13.16	$13.20	$13.03	$13.13	$11.60	269,579
2015-10-19	$12.97	$13.31	$12.97	$13.16	$11.63	736,320
2015-10-16	$12.98	$13.22	$12.95	$13.01	$11.49	992,252
2015-10-15	$12.44	$13.05	$12.44	$13.00	$11.49	2,279,985
2015-10-14	$12.72	$12.80	$12.41	$12.43	$10.98	1,306,520
2015-10-13	$12.89	$12.97	$12.66	$12.69	$11.21	546,111
2015-10-12	$13.02	$13.03	$12.92	$12.95	$11.44	240,307
2015-10-09	$13.08	$13.17	$12.91	$12.99	$11.48	565,888
2015-10-08	$12.96	$13.06	$12.82	$13.04	$11.52	550,661
2015-10-07	$12.74	$12.96	$12.74	$12.96	$11.45	750,727
2015-10-06	$12.65	$12.78	$12.56	$12.74	$11.26	838,812
2015-10-05	$12.60	$12.69	$12.54	$12.67	$11.19	884,299
2015-10-02	$12.39	$12.56	$12.18	$12.55	$11.09	718,684
2015-10-01	$12.65	$12.75	$12.35	$12.45	$11.00	754,145
2015-09-30	$12.51	$12.61	$12.37	$12.58	$11.11	2,356,079
2015-09-29	$12.85	$12.85	$12.44	$12.45	$11.00	857,345
2015-09-28	$13.01	$13.08	$12.84	$12.86	$11.36	643,462
2015-09-25	$13.41	$13.41	$13.03	$13.05	$11.53	752,861
2015-09-24	$13.34	$13.42	$13.26	$13.33	$11.78	841,063
2015-09-23	$13.47	$13.53	$13.31	$13.42	$11.86	571,320
2015-09-22	$13.69	$13.78	$13.42	$13.44	$11.87	792,280
2015-09-21	$13.63	$13.72	$13.59	$13.64	$12.05	694,285
2015-09-18	$13.59	$13.76	$13.50	$13.54	$11.96	2,171,377
2015-09-17	$13.53	$13.85	$13.51	$13.74	$12.14	1,086,122
2015-09-16	$13.20	$13.58	$13.18	$13.53	$11.95	1,068,562
2015-09-15	$13.04	$13.20	$12.97	$13.19	$11.65	629,983
2015-09-14	$12.81	$13.07	$12.74	$13.05	$11.53	865,721
2015-09-11	$11.90	$12.79	$11.89	$12.76	$11.27	4,532,533
2015-09-10	$12.04	$12.14	$11.92	$12.00	$10.60	3,758,131
2015-09-09	$12.45	$12.46	$12.08	$12.10	$10.69	470,017
2015-09-08	$12.33	$12.47	$12.20	$12.37	$10.93	793,233
2015-09-04	$12.12	$12.27	$12.12	$12.19	$10.77	365,503
2015-09-03	$12.27	$12.36	$12.21	$12.29	$10.86	855,522
2015-09-02	$12.07	$12.33	$11.97	$12.25	$10.82	620,102
2015-09-01	$12.31	$12.36	$11.82	$11.92	$10.53	1,696,779
2015-08-31	$12.39	$12.51	$12.22	$12.47	$11.02	1,136,308
2015-08-28	$12.39	$12.54	$12.29	$12.45	$11.00	402,145
2015-08-27	$11.96	$12.43	$11.92	$12.36	$10.92	681,970
2015-08-26	$11.91	$11.96	$11.57	$11.96	$10.57	851,072
2015-08-25	$12.00	$12.11	$11.69	$11.71	$10.35	1,642,420
2015-08-24	$11.76	$12.04	$11.54	$11.67	$10.31	1,021,648
2015-08-21	$12.25	$12.49	$12.00	$12.19	$10.77	895,896
2015-08-20	$12.70	$12.70	$12.45	$12.46	$11.01	542,154
2015-08-19	$12.73	$12.82	$12.68	$12.75	$11.27	415,630
2015-08-18	$12.85	$12.96	$12.77	$12.83	$11.34	508,226
2015-08-17	$12.63	$12.86	$12.55	$12.86	$11.36	519,246
2015-08-14	$12.30	$12.68	$12.22	$12.68	$11.20	921,820
2015-08-13	$12.19	$12.37	$12.05	$12.35	$10.91	549,552
2015-08-12	$12.21	$12.31	$12.11	$12.24	$10.81	257,542
2015-08-11	$12.31	$12.38	$12.20	$12.30	$10.87	413,479
2015-08-10	$12.39	$12.45	$12.31	$12.38	$10.94	383,272
2015-08-07	$12.30	$12.40	$12.23	$12.35	$10.91	420,214
2015-08-06	$12.60	$12.66	$12.36	$12.38	$10.94	597,000
2015-08-05	$13.02	$13.03	$12.51	$12.61	$11.14	1,309,116
2015-08-04	$12.94	$13.15	$12.75	$12.98	$11.47	423,601

iStar Inc (STAR) Exchange: NYSE