SLR Senior Investment Corp (SUNS) Stock

Data as of April 19, 2024

$14.16 ($0.00) 0.00%

SLR Senior Investment Corp - Daily Information

Click for more stock information on SLR Senior Investment Corp.

Daily Information	Data
Date	April 19, 2024
Open	$14.16
Previous Close	$14.16
High	$14.16
Low	$14.16
Adjusted Open	$14.16
Previous Adjusted Close	$14.16
Adjusted High	$14.16
Adjusted Low	$14.16

About SLR Senior Investment Corp (SUNS)

SLR Senior Investment Corp. is a closed-end investment company that has elected to be treated as a business development company under the Investment Company Act of 1940. A specialty finance company with expertise in several niche markets, the Company primarily invests directly and indirectly in leveraged, U.S. middle market companies primarily in the form of cash flow first lien senior secured debt instruments and asset-based loans including senior secured loans collateralized on a first lien basis primarily by current assets.

Invest in SLR Senior Investment Corp (SUNS)

Join over 15 million registered users who invest on eToro.

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

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

Historical Stock Data for SLR Senior Investment Corp (SUNS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-25	$14.16	$14.16	$14.16	$14.16	$14.16	126
2022-05-24	$14.16	$14.16	$14.16	$14.16	$14.16	294
2022-04-01	$14.16	$14.16	$14.16	$14.16	$14.16	1
2022-03-31	$14.19	$14.33	$14.11	$14.16	$14.16	33,705
2022-03-30	$13.93	$14.17	$13.93	$14.08	$14.08	29,336
2022-03-29	$14.01	$14.10	$13.90	$13.96	$13.96	23,261
2022-03-28	$14.09	$14.21	$13.92	$13.94	$13.94	35,333
2022-03-25	$13.88	$14.18	$13.80	$14.02	$14.02	68,004
2022-03-24	$13.98	$14.08	$13.80	$13.89	$13.89	43,224
2022-03-23	$13.96	$14.04	$13.85	$14.04	$14.04	35,275
2022-03-22	$13.92	$13.93	$13.76	$13.88	$13.88	29,810
2022-03-21	$13.77	$13.86	$13.50	$13.82	$13.82	37,566
2022-03-18	$13.64	$13.84	$13.51	$13.83	$13.83	35,246
2022-03-17	$13.68	$13.70	$13.52	$13.70	$13.70	31,191
2022-03-16	$13.57	$13.70	$13.51	$13.69	$13.59	45,274
2022-03-15	$13.44	$13.50	$13.33	$13.45	$13.35	22,380
2022-03-14	$13.59	$13.70	$13.32	$13.39	$13.29	26,579
2022-03-11	$13.46	$13.70	$13.45	$13.50	$13.40	21,642
2022-03-10	$13.40	$13.73	$13.40	$13.52	$13.42	16,936
2022-03-09	$13.59	$13.62	$13.40	$13.46	$13.36	38,609
2022-03-08	$13.50	$13.62	$13.30	$13.45	$13.35	34,680
2022-03-07	$13.84	$13.84	$13.50	$13.56	$13.46	54,817
2022-03-04	$13.73	$13.97	$13.73	$13.84	$13.74	23,641
2022-03-03	$13.76	$13.92	$13.71	$13.80	$13.70	49,522
2022-03-02	$14.11	$14.11	$13.57	$13.76	$13.66	48,173
2022-03-01	$13.63	$13.77	$13.40	$13.61	$13.51	29,176
2022-02-28	$13.55	$13.71	$13.42	$13.51	$13.41	48,436
2022-02-25	$13.48	$13.79	$13.48	$13.63	$13.53	21,849
2022-02-24	$13.67	$13.74	$13.25	$13.50	$13.40	79,708
2022-02-23	$13.75	$14.00	$13.70	$13.89	$13.79	34,979
2022-02-22	$13.80	$13.90	$13.70	$13.71	$13.61	29,932
2022-02-18	$13.86	$14.01	$13.85	$13.93	$13.83	31,219
2022-02-17	$14.14	$14.14	$13.90	$13.91	$13.81	42,544
2022-02-16	$14.01	$14.24	$13.84	$14.21	$14.11	22,267
2022-02-15	$13.99	$14.25	$13.93	$14.00	$13.80	48,619
2022-02-14	$14.12	$14.14	$13.96	$13.99	$13.79	18,674
2022-02-11	$14.16	$14.25	$14.04	$14.06	$13.86	20,100
2022-02-10	$14.33	$14.34	$14.05	$14.19	$13.99	37,789
2022-02-09	$14.38	$14.45	$14.17	$14.30	$14.10	23,879
2022-02-08	$14.44	$14.50	$14.14	$14.30	$14.10	24,635
2022-02-07	$14.44	$14.47	$14.25	$14.38	$14.18	22,811
2022-02-04	$14.20	$14.49	$14.09	$14.38	$14.18	26,478
2022-02-03	$14.19	$14.30	$14.11	$14.15	$13.95	21,090
2022-02-02	$14.23	$14.35	$14.11	$14.23	$14.03	22,136
2022-02-01	$14.05	$14.27	$13.90	$14.16	$13.96	22,474
2022-01-31	$13.71	$14.04	$13.70	$13.97	$13.77	20,555
2022-01-28	$13.59	$13.90	$13.56	$13.75	$13.55	23,411
2022-01-27	$13.48	$13.80	$13.45	$13.60	$13.41	41,047
2022-01-26	$14.00	$14.07	$13.27	$13.41	$13.22	128,753
2022-01-25	$13.72	$14.06	$13.58	$13.80	$13.60	30,436
2022-01-24	$13.78	$13.85	$13.40	$13.76	$13.56	75,808
2022-01-21	$13.95	$14.09	$13.76	$13.87	$13.67	42,914
2022-01-20	$14.38	$14.49	$14.03	$14.03	$13.83	40,988
2022-01-19	$14.71	$14.71	$14.33	$14.43	$14.23	35,359
2022-01-18	$14.81	$14.90	$14.68	$14.80	$14.49	37,518
2022-01-14	$14.97	$14.99	$14.73	$14.77	$14.46	58,250
2022-01-13	$14.90	$15.00	$14.87	$14.97	$14.66	32,393
2022-01-12	$14.75	$14.94	$14.70	$14.90	$14.59	53,785
2022-01-11	$14.55	$14.71	$14.55	$14.68	$14.37	21,011
2022-01-10	$14.36	$14.65	$14.36	$14.61	$14.30	51,171
2022-01-07	$14.14	$14.53	$14.14	$14.30	$14.00	44,842
2022-01-06	$14.05	$14.30	$14.05	$14.15	$13.85	17,618
2022-01-05	$14.18	$14.36	$14.06	$14.06	$13.77	45,932
2022-01-04	$14.19	$14.32	$14.02	$14.05	$13.76	21,347
2022-01-03	$13.98	$14.20	$13.95	$14.16	$13.86	39,018
2021-12-31	$13.96	$14.15	$13.95	$13.98	$13.69	13,802
2021-12-30	$14.11	$14.21	$13.98	$14.01	$13.72	54,780
2021-12-29	$14.24	$14.24	$13.95	$13.97	$13.68	33,136
2021-12-28	$14.00	$14.23	$13.94	$14.15	$13.85	59,046
2021-12-27	$13.88	$13.97	$13.73	$13.92	$13.63	84,073
2021-12-23	$13.80	$14.00	$13.80	$13.96	$13.67	76,249
2021-12-22	$13.65	$13.85	$13.61	$13.80	$13.51	36,109
2021-12-21	$13.60	$13.78	$13.60	$13.67	$13.38	88,512
2021-12-20	$13.59	$13.80	$13.51	$13.73	$13.44	81,914
2021-12-17	$13.77	$13.77	$13.41	$13.65	$13.36	86,490
2021-12-16	$14.03	$14.04	$13.70	$13.72	$13.43	88,830
2021-12-15	$14.13	$14.15	$13.86	$14.04	$13.75	70,259
2021-12-14	$14.28	$14.30	$14.14	$14.22	$13.82	66,203
2021-12-13	$14.35	$14.45	$14.11	$14.27	$13.87	107,892
2021-12-10	$14.40	$14.41	$14.30	$14.35	$13.95	53,765
2021-12-09	$14.59	$14.59	$14.25	$14.38	$13.98	142,102
2021-12-08	$14.76	$14.82	$14.60	$14.65	$14.24	48,493
2021-12-07	$14.95	$14.95	$14.72	$14.79	$14.38	62,934
2021-12-06	$14.94	$14.95	$14.75	$14.92	$14.50	44,739
2021-12-03	$15.38	$15.38	$14.73	$14.95	$14.53	47,926
2021-12-02	$14.95	$15.05	$14.55	$14.89	$14.47	106,072
2021-12-01	$15.26	$15.34	$14.90	$14.96	$14.54	45,415
2021-11-30	$15.20	$15.24	$15.00	$15.15	$14.73	88,582
2021-11-29	$15.41	$15.48	$15.22	$15.22	$14.80	29,296
2021-11-26	$15.44	$15.45	$15.28	$15.40	$14.97	38,026
2021-11-24	$15.40	$15.58	$15.40	$15.44	$15.01	15,682
2021-11-23	$15.57	$15.62	$15.40	$15.41	$14.98	25,702
2021-11-22	$15.61	$15.64	$15.51	$15.56	$15.13	27,762
2021-11-19	$15.53	$15.65	$15.50	$15.60	$15.16	18,509
2021-11-18	$15.59	$15.63	$15.50	$15.56	$15.13	25,688
2021-11-17	$15.58	$15.67	$15.51	$15.62	$15.18	36,402
2021-11-16	$15.64	$15.75	$15.58	$15.67	$15.14	38,683
2021-11-15	$15.71	$15.75	$15.64	$15.68	$15.15	48,932
2021-11-12	$15.65	$15.70	$15.58	$15.64	$15.11	46,023
2021-11-11	$15.66	$15.71	$15.62	$15.71	$15.17	40,110
2021-11-10	$15.70	$15.70	$15.59	$15.62	$15.09	22,234
2021-11-09	$15.59	$15.70	$15.59	$15.66	$15.13	23,428
2021-11-08	$15.66	$15.80	$15.53	$15.68	$15.15	55,886
2021-11-05	$15.70	$15.74	$15.65	$15.66	$15.13	18,193
2021-11-04	$15.46	$15.82	$15.46	$15.65	$15.12	24,938
2021-11-03	$15.61	$15.77	$15.51	$15.53	$15.00	24,564
2021-11-02	$15.68	$15.68	$15.50	$15.61	$15.08	37,805
2021-11-01	$15.69	$15.70	$15.53	$15.60	$15.07	33,849
2021-10-29	$15.73	$15.86	$15.55	$15.64	$15.11	17,469
2021-10-28	$15.49	$15.74	$15.47	$15.73	$15.19	25,960
2021-10-27	$15.55	$15.60	$15.45	$15.49	$14.96	33,829
2021-10-26	$15.58	$15.75	$15.45	$15.50	$14.97	34,361
2021-10-25	$15.69	$15.87	$15.53	$15.53	$15.00	34,672
2021-10-22	$15.83	$15.86	$15.65	$15.70	$15.17	26,988
2021-10-21	$15.86	$15.99	$15.70	$15.79	$15.25	54,194
2021-10-20	$16.05	$16.06	$15.80	$15.90	$15.36	57,384
2021-10-19	$16.10	$16.15	$16.07	$16.11	$15.46	53,412
2021-10-18	$16.00	$16.18	$15.99	$16.09	$15.44	73,220
2021-10-15	$16.00	$16.05	$15.96	$15.97	$15.33	30,140
2021-10-14	$16.03	$16.05	$15.90	$15.93	$15.29	40,164
2021-10-13	$15.99	$16.05	$15.91	$16.00	$15.36	38,101
2021-10-12	$15.94	$15.99	$15.70	$15.99	$15.35	26,283
2021-10-11	$15.74	$15.95	$15.59	$15.95	$15.31	26,365
2021-10-08	$15.70	$15.80	$15.55	$15.66	$15.03	32,458
2021-10-07	$15.50	$15.70	$15.50	$15.65	$15.02	26,062
2021-10-06	$15.66	$15.66	$15.33	$15.50	$14.88	15,136
2021-10-05	$15.65	$15.70	$15.45	$15.45	$14.83	28,591
2021-10-04	$15.83	$15.83	$15.45	$15.63	$15.00	22,077
2021-10-01	$15.51	$15.63	$15.43	$15.59	$14.96	25,954
2021-09-30	$15.53	$15.59	$15.43	$15.47	$14.85	19,376
2021-09-29	$15.35	$15.58	$15.35	$15.53	$14.91	26,612
2021-09-28	$15.47	$15.47	$15.31	$15.36	$14.74	32,170
2021-09-27	$15.41	$15.64	$15.41	$15.46	$14.84	31,691
2021-09-24	$15.54	$15.69	$15.45	$15.45	$14.83	29,325
2021-09-23	$15.58	$15.70	$15.52	$15.52	$14.90	41,372
2021-09-22	$15.76	$15.76	$15.45	$15.55	$14.93	41,083
2021-09-21	$15.85	$15.97	$15.72	$15.78	$15.05	42,269
2021-09-20	$15.68	$15.90	$15.51	$15.76	$15.03	54,180
2021-09-17	$15.77	$15.99	$15.63	$15.99	$15.25	27,307
2021-09-16	$15.70	$15.84	$15.62	$15.74	$15.01	33,808
2021-09-15	$15.55	$15.70	$15.51	$15.66	$14.94	21,475
2021-09-14	$15.60	$15.73	$15.52	$15.54	$14.82	21,846
2021-09-13	$15.56	$15.74	$15.50	$15.64	$14.92	45,247
2021-09-10	$15.82	$15.92	$15.45	$15.48	$14.76	64,314
2021-09-09	$15.75	$15.91	$15.70	$15.77	$15.04	18,671
2021-09-08	$15.76	$15.90	$15.75	$15.75	$15.02	16,182
2021-09-07	$15.88	$15.99	$15.66	$15.79	$15.06	56,458
2021-09-03	$15.89	$15.96	$15.78	$15.92	$15.18	33,486
2021-09-02	$15.84	$15.90	$15.78	$15.85	$15.12	21,000
2021-09-01	$15.71	$15.99	$15.70	$15.80	$15.07	37,813
2021-08-31	$15.82	$15.92	$15.66	$15.70	$14.97	21,635
2021-08-30	$15.97	$16.00	$15.72	$15.76	$15.03	33,863
2021-08-27	$15.90	$16.05	$15.87	$16.01	$15.27	25,613
2021-08-26	$15.89	$15.95	$15.84	$15.90	$15.16	22,114
2021-08-25	$15.93	$15.96	$15.84	$15.88	$15.15	17,465
2021-08-24	$15.90	$15.99	$15.80	$15.92	$15.18	25,007
2021-08-23	$15.85	$16.00	$15.74	$15.87	$15.14	17,495
2021-08-20	$15.54	$15.98	$15.52	$15.86	$15.13	34,247
2021-08-19	$16.05	$16.05	$15.55	$15.55	$14.83	42,644
2021-08-18	$15.92	$16.26	$15.77	$16.16	$15.41	50,873
2021-08-17	$16.05	$16.11	$15.85	$16.02	$15.19	52,455
2021-08-16	$15.99	$16.15	$15.90	$16.08	$15.24	31,260
2021-08-13	$15.84	$15.99	$15.83	$15.99	$15.16	23,022
2021-08-12	$15.81	$15.90	$15.61	$15.83	$15.01	31,260
2021-08-11	$15.71	$15.84	$15.59	$15.77	$14.95	37,371
2021-08-10	$15.65	$15.75	$15.55	$15.71	$14.89	39,794
2021-08-09	$15.60	$15.74	$15.46	$15.66	$14.84	41,797
2021-08-06	$15.60	$15.60	$15.48	$15.49	$14.68	26,825
2021-08-05	$15.57	$15.60	$15.45	$15.57	$14.76	33,066
2021-08-04	$15.48	$15.53	$15.30	$15.53	$14.72	29,730
2021-08-03	$15.50	$15.50	$15.39	$15.46	$14.65	37,407
2021-08-02	$15.41	$15.50	$15.38	$15.49	$14.68	20,581
2021-07-30	$15.40	$15.57	$15.31	$15.34	$14.54	32,197
2021-07-29	$15.30	$15.58	$15.30	$15.38	$14.58	37,396
2021-07-28	$15.32	$15.45	$15.31	$15.31	$14.51	19,387
2021-07-27	$15.36	$15.41	$15.26	$15.32	$14.52	24,737
2021-07-26	$15.49	$15.49	$15.36	$15.36	$14.56	46,493
2021-07-23	$15.70	$15.70	$15.35	$15.45	$14.64	53,717
2021-07-22	$15.69	$15.69	$15.49	$15.63	$14.82	32,596
2021-07-21	$15.46	$15.73	$15.46	$15.67	$14.85	47,914
2021-07-20	$15.49	$15.67	$15.43	$15.59	$14.68	40,441
2021-07-19	$15.30	$15.45	$15.15	$15.45	$14.55	68,537
2021-07-16	$15.36	$15.44	$15.25	$15.38	$14.49	36,518
2021-07-15	$15.41	$15.53	$15.25	$15.26	$14.37	64,886
2021-07-14	$15.62	$15.66	$15.43	$15.49	$14.59	24,696
2021-07-13	$15.58	$15.67	$15.34	$15.64	$14.73	40,363
2021-07-12	$15.51	$15.66	$15.40	$15.60	$14.69	33,437
2021-07-09	$15.51	$15.65	$15.28	$15.61	$14.70	39,474
2021-07-08	$15.46	$15.53	$15.17	$15.45	$14.55	34,048
2021-07-07	$15.65	$15.66	$15.50	$15.53	$14.63	37,073
2021-07-06	$15.45	$15.65	$15.43	$15.65	$14.74	55,875
2021-07-02	$15.38	$15.41	$15.22	$15.40	$14.50	39,336
2021-07-01	$15.24	$15.36	$15.20	$15.30	$14.41	18,538
2021-06-30	$15.28	$15.30	$15.16	$15.19	$14.31	58,952
2021-06-29	$15.41	$15.41	$15.20	$15.28	$14.39	27,112
2021-06-28	$15.35	$15.40	$15.16	$15.38	$14.49	24,825
2021-06-25	$15.38	$15.39	$15.26	$15.29	$14.40	26,629
2021-06-24	$15.40	$15.45	$15.31	$15.38	$14.49	22,770
2021-06-23	$15.60	$15.60	$15.35	$15.40	$14.50	34,678
2021-06-22	$15.50	$15.56	$15.30	$15.54	$14.64	41,093
2021-06-21	$15.24	$15.60	$15.24	$15.54	$14.54	69,651
2021-06-18	$15.52	$15.52	$15.18	$15.20	$14.22	132,768
2021-06-17	$15.65	$15.65	$15.50	$15.53	$14.53	42,287
2021-06-16	$15.73	$15.73	$15.60	$15.60	$14.60	23,900
2021-06-15	$15.62	$15.66	$15.50	$15.58	$14.58	27,892
2021-06-14	$15.75	$15.78	$15.61	$15.61	$14.61	28,119
2021-06-11	$15.61	$15.71	$15.61	$15.65	$14.65	24,305
2021-06-10	$15.70	$15.71	$15.58	$15.60	$14.60	28,336
2021-06-09	$15.60	$15.70	$15.60	$15.66	$14.66	43,915
2021-06-08	$15.66	$15.67	$15.55	$15.61	$14.60	36,719
2021-06-07	$15.77	$15.88	$15.69	$15.69	$14.68	36,856
2021-06-04	$15.74	$15.80	$15.63	$15.77	$14.76	27,127
2021-06-03	$15.61	$15.80	$15.60	$15.68	$14.67	57,941
2021-06-02	$15.60	$15.73	$15.50	$15.61	$14.61	53,101
2021-06-01	$15.47	$15.58	$15.42	$15.52	$14.52	48,759
2021-05-28	$15.36	$15.45	$15.22	$15.37	$14.38	43,080
2021-05-27	$15.22	$15.34	$15.10	$15.31	$14.33	46,769
2021-05-26	$15.01	$15.26	$15.01	$15.14	$14.17	58,863
2021-05-25	$15.20	$15.25	$15.00	$15.02	$14.06	60,495
2021-05-24	$15.15	$15.28	$15.12	$15.22	$14.24	27,916
2021-05-21	$15.25	$15.33	$15.12	$15.12	$14.15	43,380
2021-05-20	$15.27	$15.29	$15.08	$15.23	$14.25	47,355
2021-05-19	$15.16	$15.28	$14.99	$15.21	$14.23	34,821
2021-05-18	$15.28	$15.59	$15.22	$15.39	$14.31	130,471
2021-05-17	$15.10	$15.31	$15.00	$15.28	$14.21	64,531
2021-05-14	$15.15	$15.22	$15.00	$15.05	$13.99	73,458
2021-05-13	$14.86	$15.23	$14.77	$15.08	$14.02	55,277
2021-05-12	$15.23	$15.28	$14.65	$14.74	$13.70	104,019
2021-05-11	$15.67	$15.67	$15.00	$15.23	$14.16	93,966
2021-05-10	$15.46	$15.57	$15.34	$15.36	$14.28	53,762
2021-05-07	$15.44	$15.61	$15.40	$15.49	$14.40	53,521
2021-05-06	$15.58	$15.63	$15.35	$15.54	$14.45	62,271
2021-05-05	$15.73	$15.75	$15.50	$15.68	$14.58	38,298
2021-05-04	$15.65	$15.73	$15.51	$15.57	$14.48	45,259
2021-05-03	$15.70	$15.81	$15.60	$15.63	$14.53	60,120
2021-04-30	$15.70	$15.80	$15.60	$15.66	$14.56	39,113
2021-04-29	$15.66	$15.80	$15.58	$15.70	$14.60	28,331
2021-04-28	$15.55	$15.78	$15.55	$15.59	$14.49	31,063
2021-04-27	$15.66	$15.78	$15.56	$15.62	$14.52	53,241
2021-04-26	$15.90	$15.97	$15.60	$15.63	$14.53	56,208
2021-04-23	$15.81	$15.93	$15.74	$15.89	$14.77	37,025
2021-04-22	$15.79	$15.85	$15.66	$15.67	$14.57	38,042
2021-04-21	$15.83	$15.94	$15.70	$15.78	$14.67	47,529
2021-04-20	$16.17	$16.18	$15.91	$15.94	$14.82	54,629
2021-04-19	$16.25	$16.41	$16.16	$16.30	$15.06	144,352
2021-04-16	$16.20	$16.25	$16.04	$16.18	$14.95	49,728
2021-04-15	$16.00	$16.17	$15.97	$16.17	$14.94	41,628
2021-04-14	$16.04	$16.17	$15.95	$16.01	$14.79	41,491
2021-04-13	$16.03	$16.09	$15.91	$16.00	$14.78	36,516
2021-04-12	$15.97	$16.24	$15.84	$16.04	$14.82	61,281
2021-04-09	$15.71	$15.99	$15.65	$15.88	$14.67	89,458
2021-04-08	$15.53	$15.70	$15.45	$15.67	$14.48	55,585
2021-04-07	$15.35	$15.53	$15.31	$15.47	$14.29	46,293
2021-04-06	$15.20	$15.36	$15.10	$15.30	$14.14	37,055
2021-04-05	$15.10	$15.25	$14.98	$15.15	$14.00	47,967
2021-04-01	$14.80	$14.98	$14.73	$14.98	$13.84	29,641
2021-03-31	$14.80	$14.88	$14.70	$14.70	$13.58	74,417
2021-03-30	$14.79	$14.93	$14.75	$14.76	$13.64	48,838
2021-03-29	$14.84	$14.95	$14.75	$14.79	$13.67	55,331
2021-03-26	$14.93	$15.03	$14.85	$14.92	$13.79	57,943
2021-03-25	$14.92	$15.00	$14.70	$14.85	$13.72	127,935
2021-03-24	$15.04	$15.19	$14.88	$14.91	$13.78	70,874
2021-03-23	$15.06	$15.06	$14.82	$14.97	$13.83	48,987
2021-03-22	$15.25	$15.25	$15.00	$15.07	$13.92	84,654
2021-03-19	$15.00	$15.29	$15.00	$15.20	$14.04	94,800
2021-03-18	$15.53	$15.53	$15.00	$15.03	$13.89	70,778
2021-03-17	$15.38	$15.65	$15.38	$15.50	$14.32	55,566
2021-03-16	$15.69	$15.70	$15.43	$15.65	$14.37	74,654
2021-03-15	$15.46	$15.70	$15.40	$15.61	$14.33	69,405
2021-03-12	$15.30	$15.46	$15.25	$15.38	$14.12	33,015
2021-03-11	$15.22	$15.32	$15.17	$15.28	$14.03	40,498
2021-03-10	$15.18	$15.25	$15.12	$15.19	$13.94	29,867
2021-03-09	$15.16	$15.25	$15.01	$15.15	$13.91	67,627
2021-03-08	$14.60	$15.24	$14.58	$15.15	$13.91	97,964
2021-03-05	$15.07	$15.13	$14.60	$15.00	$13.77	138,633
2021-03-04	$15.30	$15.39	$14.84	$15.19	$13.94	91,607
2021-03-03	$15.40	$15.52	$15.25	$15.33	$14.07	78,573
2021-03-02	$15.36	$15.40	$15.21	$15.34	$14.08	66,075
2021-03-01	$15.37	$15.55	$15.24	$15.34	$14.08	55,729
2021-02-26	$14.95	$15.38	$14.92	$15.24	$13.99	74,327
2021-02-25	$15.45	$15.57	$15.12	$15.23	$13.98	87,182
2021-02-24	$15.12	$15.45	$15.01	$15.35	$14.09	92,242
2021-02-23	$14.89	$15.04	$14.75	$14.98	$13.75	66,705
2021-02-22	$14.81	$14.95	$14.73	$14.89	$13.67	50,915
2021-02-19	$14.99	$15.01	$14.75	$14.75	$13.54	41,345
2021-02-18	$14.99	$15.08	$14.88	$14.93	$13.71	45,702
2021-02-17	$15.16	$15.23	$14.90	$15.09	$13.85	47,642
2021-02-16	$15.21	$15.28	$15.00	$15.12	$13.79	105,157
2021-02-12	$14.90	$15.15	$14.90	$15.06	$13.73	53,651
2021-02-11	$14.96	$15.00	$14.81	$14.86	$13.55	78,589
2021-02-10	$15.00	$15.16	$14.70	$14.86	$13.55	136,820
2021-02-09	$14.71	$15.05	$14.71	$14.91	$13.60	75,892
2021-02-08	$14.76	$14.96	$14.75	$14.84	$13.53	51,994
2021-02-05	$14.75	$14.97	$14.73	$14.78	$13.48	42,113
2021-02-04	$14.75	$14.76	$14.66	$14.66	$13.37	64,391
2021-02-03	$14.77	$14.84	$14.52	$14.73	$13.43	83,790
2021-02-02	$14.75	$14.99	$14.46	$14.89	$13.58	77,545
2021-02-01	$14.07	$14.50	$14.01	$14.48	$13.21	92,567
2021-01-29	$14.28	$14.59	$14.03	$14.14	$12.90	84,529
2021-01-28	$14.24	$14.53	$14.02	$14.28	$13.02	112,414
2021-01-27	$14.54	$14.64	$14.17	$14.24	$12.99	100,295
2021-01-26	$14.87	$15.00	$14.58	$14.58	$13.30	78,427
2021-01-25	$15.11	$15.19	$14.86	$14.86	$13.55	54,748
2021-01-22	$15.33	$15.33	$15.07	$15.09	$13.76	57,056
2021-01-21	$15.35	$15.51	$15.34	$15.38	$13.93	36,141
2021-01-20	$15.42	$15.50	$15.20	$15.39	$13.94	58,689
2021-01-19	$15.64	$15.64	$15.18	$15.30	$13.86	83,974
2021-01-15	$15.42	$15.59	$15.33	$15.54	$14.08	33,257
2021-01-14	$15.50	$15.60	$15.35	$15.42	$13.97	48,252
2021-01-13	$15.19	$15.35	$15.19	$15.35	$13.91	26,553
2021-01-12	$15.04	$15.30	$15.02	$15.16	$13.73	33,978
2021-01-11	$15.10	$15.23	$14.97	$14.98	$13.57	53,436
2021-01-08	$15.19	$15.22	$14.95	$15.16	$13.73	35,419
2021-01-07	$14.84	$15.22	$14.80	$15.12	$13.70	70,340
2021-01-06	$14.48	$14.94	$14.48	$14.75	$13.36	62,602
2021-01-05	$14.25	$14.45	$14.22	$14.42	$13.06	36,095
2021-01-04	$14.65	$14.86	$14.02	$14.20	$12.86	64,624
2020-12-31	$14.28	$14.52	$14.20	$14.46	$13.10	63,877
2020-12-30	$14.08	$14.25	$14.08	$14.18	$12.85	58,982
2020-12-29	$14.05	$14.16	$13.96	$14.11	$12.78	72,131
2020-12-28	$14.44	$14.62	$13.94	$14.01	$12.69	94,830
2020-12-24	$14.29	$14.48	$14.27	$14.34	$12.99	20,576
2020-12-23	$14.38	$14.54	$14.26	$14.32	$12.97	81,266
2020-12-22	$14.76	$14.86	$14.33	$14.38	$13.03	76,988
2020-12-21	$14.89	$14.89	$14.69	$14.76	$13.37	54,273
2020-12-18	$14.96	$15.04	$14.76	$14.98	$13.48	72,728
2020-12-17	$14.30	$14.92	$14.30	$14.86	$13.37	59,562
2020-12-16	$14.57	$14.65	$14.25	$14.31	$12.87	74,619
2020-12-15	$14.68	$14.68	$14.40	$14.48	$13.03	66,393
2020-12-14	$14.69	$14.79	$14.50	$14.50	$13.05	26,838
2020-12-11	$14.40	$14.60	$14.31	$14.60	$13.14	42,007
2020-12-10	$14.34	$14.49	$14.17	$14.44	$12.99	35,621
2020-12-09	$14.64	$14.77	$14.17	$14.30	$12.87	51,030
2020-12-08	$14.50	$14.68	$14.50	$14.55	$13.09	19,702
2020-12-07	$14.75	$14.84	$14.50	$14.53	$13.08	48,136
2020-12-04	$14.84	$14.99	$14.68	$14.70	$13.23	35,928
2020-12-03	$14.75	$14.93	$14.73	$14.77	$13.29	37,521
2020-12-02	$14.68	$14.85	$14.61	$14.65	$13.18	51,833
2020-12-01	$14.80	$14.95	$14.67	$14.75	$13.27	28,791
2020-11-30	$15.19	$15.19	$14.62	$14.75	$13.27	57,400
2020-11-27	$14.98	$14.98	$14.85	$14.98	$13.48	13,647
2020-11-25	$14.70	$14.97	$14.53	$14.92	$13.43	41,534
2020-11-24	$14.89	$15.12	$14.62	$14.71	$13.24	74,133
2020-11-23	$14.50	$14.99	$14.50	$14.72	$13.25	53,836
2020-11-20	$14.64	$14.64	$14.41	$14.44	$12.99	33,331
2020-11-19	$14.29	$14.61	$14.12	$14.56	$13.10	29,032
2020-11-18	$14.53	$14.66	$14.39	$14.39	$12.95	36,751
2020-11-17	$14.48	$14.66	$14.41	$14.52	$12.98	72,560
2020-11-16	$14.28	$14.60	$14.26	$14.36	$12.83	89,839
2020-11-13	$13.99	$14.27	$13.81	$14.14	$12.64	83,102
2020-11-12	$13.81	$13.89	$13.61	$13.72	$12.26	43,383
2020-11-11	$13.90	$13.90	$13.72	$13.83	$12.36	46,907
2020-11-10	$13.24	$13.90	$13.24	$13.78	$12.31	64,519
2020-11-09	$13.60	$13.76	$13.09	$13.21	$11.81	78,561
2020-11-06	$13.16	$13.46	$13.10	$13.19	$11.79	44,364
2020-11-05	$12.80	$13.06	$12.68	$12.95	$11.57	37,944
2020-11-04	$12.44	$12.84	$12.36	$12.77	$11.41	46,117
2020-11-03	$12.48	$12.73	$12.32	$12.55	$11.21	77,822
2020-11-02	$12.67	$12.80	$12.30	$12.30	$10.99	86,639
2020-10-30	$12.52	$12.68	$12.40	$12.43	$11.11	28,871
2020-10-29	$12.64	$12.73	$12.40	$12.53	$11.20	39,812
2020-10-28	$12.90	$13.12	$12.41	$12.61	$11.27	85,900
2020-10-27	$12.96	$13.26	$12.90	$12.95	$11.57	48,129
2020-10-26	$13.47	$13.47	$12.96	$12.99	$11.61	80,827
2020-10-23	$13.67	$13.67	$13.46	$13.49	$12.06	44,010
2020-10-22	$13.62	$13.70	$13.55	$13.60	$12.15	48,080
2020-10-21	$13.53	$13.83	$13.53	$13.62	$12.17	59,612
2020-10-20	$13.69	$13.79	$13.58	$13.78	$12.22	87,887
2020-10-19	$13.50	$13.70	$13.45	$13.69	$12.15	136,240
2020-10-16	$13.28	$13.52	$13.28	$13.37	$11.86	37,129
2020-10-15	$13.35	$13.37	$13.29	$13.29	$11.79	28,928
2020-10-14	$13.34	$13.46	$13.29	$13.35	$11.84	33,078
2020-10-13	$13.39	$13.48	$13.29	$13.35	$11.84	28,202
2020-10-12	$13.36	$13.49	$13.27	$13.30	$11.80	48,109
2020-10-09	$13.48	$13.48	$13.37	$13.41	$11.90	31,270
2020-10-08	$13.47	$13.70	$13.43	$13.50	$11.98	24,640
2020-10-07	$13.45	$13.55	$13.35	$13.41	$11.90	41,547
2020-10-06	$13.60	$13.61	$13.31	$13.40	$11.89	35,486
2020-10-05	$13.56	$13.70	$13.45	$13.50	$11.98	78,052
2020-10-02	$13.11	$13.59	$13.05	$13.54	$12.01	134,931
2020-10-01	$12.95	$13.11	$12.75	$13.11	$11.63	124,969
2020-09-30	$12.69	$12.78	$12.60	$12.60	$11.18	55,601
2020-09-29	$13.10	$13.20	$12.63	$12.67	$11.24	38,713
2020-09-28	$12.81	$13.39	$12.81	$13.03	$11.56	72,005
2020-09-25	$12.75	$12.78	$12.34	$12.69	$11.26	60,646
2020-09-24	$12.91	$12.91	$12.47	$12.80	$11.36	65,178
2020-09-23	$13.23	$13.23	$12.68	$12.84	$11.39	87,384
2020-09-22	$13.28	$13.30	$13.10	$13.21	$11.63	65,901
2020-09-21	$13.37	$13.50	$13.08	$13.13	$11.56	46,248
2020-09-18	$13.44	$13.77	$13.40	$13.43	$11.82	65,524
2020-09-17	$13.31	$13.51	$13.31	$13.38	$11.78	28,358
2020-09-16	$13.57	$13.60	$13.33	$13.37	$11.77	45,618
2020-09-15	$13.69	$13.77	$13.48	$13.48	$11.87	43,548
2020-09-14	$13.61	$13.66	$13.52	$13.62	$11.99	36,704
2020-09-11	$13.57	$13.61	$13.50	$13.60	$11.97	21,307
2020-09-10	$13.54	$13.58	$13.43	$13.52	$11.90	29,101
2020-09-09	$13.35	$13.53	$13.23	$13.44	$11.83	39,461
2020-09-08	$13.36	$13.37	$13.13	$13.35	$11.75	35,186
2020-09-04	$13.35	$13.42	$13.02	$13.32	$11.73	50,473
2020-09-03	$13.42	$13.45	$13.07	$13.22	$11.64	65,944
2020-09-02	$13.41	$13.46	$13.13	$13.32	$11.73	42,819
2020-09-01	$13.45	$13.66	$13.10	$13.35	$11.75	128,339
2020-08-31	$13.24	$13.50	$13.10	$13.34	$11.74	57,114
2020-08-28	$13.22	$13.29	$13.10	$13.19	$11.61	28,062
2020-08-27	$13.16	$13.28	$13.10	$13.12	$11.55	40,443
2020-08-26	$13.27	$13.42	$13.00	$13.18	$11.60	43,432
2020-08-25	$13.37	$13.53	$13.16	$13.22	$11.64	25,426
2020-08-24	$13.37	$13.44	$13.23	$13.30	$11.71	34,344
2020-08-21	$13.37	$13.37	$13.05	$13.17	$11.59	56,729
2020-08-20	$13.41	$13.46	$13.24	$13.45	$11.84	47,091
2020-08-19	$13.68	$13.71	$13.19	$13.37	$11.77	63,843
2020-08-18	$13.75	$13.90	$13.53	$13.78	$12.04	93,187
2020-08-17	$13.74	$13.75	$13.60	$13.73	$12.00	40,507
2020-08-14	$13.36	$13.71	$13.36	$13.63	$11.91	30,734
2020-08-13	$13.70	$13.73	$13.39	$13.52	$11.81	45,788
2020-08-12	$13.86	$13.86	$13.70	$13.70	$11.97	22,678
2020-08-11	$13.86	$13.90	$13.71	$13.73	$12.00	48,577
2020-08-10	$13.65	$13.90	$13.53	$13.75	$12.01	104,757
2020-08-07	$13.38	$13.44	$13.20	$13.37	$11.68	37,753
2020-08-06	$13.16	$13.44	$13.02	$13.15	$11.49	30,355
2020-08-05	$12.90	$13.29	$12.89	$13.29	$11.61	28,511
2020-08-04	$12.80	$12.88	$12.61	$12.88	$11.25	32,986
2020-08-03	$12.56	$13.05	$12.50	$12.97	$11.33	63,095
2020-07-31	$12.69	$12.80	$12.50	$12.55	$10.97	30,633
2020-07-30	$12.63	$12.84	$12.51	$12.65	$11.05	27,878
2020-07-29	$12.66	$12.85	$12.58	$12.85	$11.23	19,220
2020-07-28	$12.57	$12.70	$12.51	$12.61	$11.02	24,406
2020-07-27	$12.56	$12.68	$12.45	$12.55	$10.97	24,816
2020-07-24	$12.89	$13.00	$12.58	$12.64	$11.04	35,065
2020-07-23	$12.88	$12.99	$12.79	$12.82	$11.20	26,638
2020-07-22	$12.88	$12.95	$12.82	$12.88	$11.25	35,469
2020-07-21	$12.87	$13.00	$12.80	$12.87	$11.25	49,477
2020-07-20	$12.74	$13.04	$12.72	$13.01	$11.28	69,161
2020-07-17	$12.69	$12.99	$12.68	$12.78	$11.08	34,085
2020-07-16	$12.50	$12.75	$12.50	$12.67	$10.99	33,334
2020-07-15	$12.49	$12.59	$12.29	$12.55	$10.88	48,177
2020-07-14	$12.16	$12.44	$12.16	$12.32	$10.68	14,913
2020-07-13	$12.24	$12.45	$12.20	$12.20	$10.58	16,030
2020-07-10	$12.02	$12.24	$11.98	$12.18	$10.56	21,723
2020-07-09	$12.47	$12.47	$11.90	$12.03	$10.43	38,114
2020-07-08	$12.29	$12.46	$12.26	$12.41	$10.76	24,893
2020-07-07	$12.46	$12.48	$12.22	$12.27	$10.64	31,597
2020-07-06	$12.57	$12.74	$12.41	$12.53	$10.86	26,579
2020-07-02	$12.58	$12.61	$12.28	$12.47	$10.81	39,502
2020-07-01	$12.96	$12.98	$12.28	$12.40	$10.75	58,569
2020-06-30	$12.71	$12.96	$12.53	$12.83	$11.12	67,740
2020-06-29	$13.00	$13.06	$12.67	$12.76	$11.06	86,267
2020-06-26	$12.78	$12.94	$12.63	$12.89	$11.18	18,147
2020-06-25	$12.83	$13.10	$12.65	$12.85	$11.14	29,330
2020-06-24	$12.84	$12.94	$12.40	$12.89	$11.18	69,138
2020-06-23	$13.26	$13.44	$12.84	$12.95	$11.23	42,577
2020-06-22	$13.11	$13.24	$12.82	$13.12	$11.38	33,947
2020-06-19	$13.43	$13.43	$13.00	$13.06	$11.32	37,863
2020-06-18	$13.52	$13.59	$13.08	$13.13	$11.38	39,499
2020-06-17	$13.81	$13.81	$13.50	$13.65	$11.83	32,317
2020-06-16	$14.26	$14.37	$13.70	$13.86	$11.93	57,379
2020-06-15	$13.22	$13.98	$13.12	$13.80	$11.88	45,129
2020-06-12	$13.12	$13.59	$12.92	$13.58	$11.69	63,811
2020-06-11	$12.46	$12.92	$12.00	$12.71	$10.94	122,680
2020-06-10	$13.37	$13.62	$12.76	$13.15	$11.32	37,352
2020-06-09	$13.55	$13.72	$13.25	$13.38	$11.52	50,721
2020-06-08	$13.50	$13.87	$13.50	$13.73	$11.82	64,370
2020-06-05	$13.39	$13.48	$13.16	$13.45	$11.58	75,900
2020-06-04	$13.15	$13.35	$12.93	$13.06	$11.24	36,651
2020-06-03	$13.14	$13.37	$13.03	$13.10	$11.28	60,218
2020-06-02	$13.19	$13.20	$12.92	$13.04	$11.22	36,272
2020-06-01	$12.64	$13.23	$12.60	$13.04	$11.22	28,186
2020-05-29	$12.80	$13.17	$12.55	$12.79	$11.01	76,174
2020-05-28	$13.18	$13.23	$12.73	$12.91	$11.11	31,578
2020-05-27	$12.82	$13.19	$12.75	$13.08	$11.26	39,573
2020-05-26	$13.10	$13.28	$12.82	$12.83	$11.04	63,821
2020-05-22	$13.27	$13.27	$12.81	$12.95	$11.15	31,105
2020-05-21	$13.10	$13.38	$12.90	$13.17	$11.34	42,042
2020-05-20	$13.02	$13.46	$12.86	$13.05	$11.15	55,148
2020-05-19	$12.35	$12.87	$12.35	$12.72	$10.87	71,492
2020-05-18	$11.98	$12.39	$11.88	$12.28	$10.49	36,406
2020-05-15	$11.57	$11.76	$11.00	$11.57	$9.88	46,140
2020-05-14	$11.50	$11.81	$10.95	$11.70	$9.99	42,923
2020-05-13	$12.07	$12.15	$11.50	$11.65	$9.95	44,379
2020-05-12	$12.15	$12.20	$11.86	$12.08	$10.32	33,893
2020-05-11	$12.05	$12.20	$11.79	$12.15	$10.38	52,707
2020-05-08	$11.35	$12.51	$11.01	$12.13	$10.36	44,120
2020-05-07	$11.70	$11.94	$11.04	$11.33	$9.68	88,209
2020-05-06	$11.72	$12.00	$11.35	$11.60	$9.91	56,389
2020-05-05	$12.58	$12.80	$11.15	$11.74	$10.03	120,203
2020-05-04	$12.58	$12.58	$11.79	$12.40	$10.59	37,023
2020-05-01	$12.98	$12.98	$12.58	$12.73	$10.87	27,970
2020-04-30	$12.57	$13.15	$12.31	$13.12	$11.21	57,367
2020-04-29	$12.35	$13.02	$12.26	$12.67	$10.82	54,759
2020-04-28	$12.70	$12.70	$12.20	$12.23	$10.45	36,101
2020-04-27	$12.54	$12.69	$12.07	$12.51	$10.69	94,554
2020-04-24	$11.82	$12.25	$11.75	$12.25	$10.46	52,595
2020-04-23	$11.89	$12.00	$11.47	$11.72	$10.01	28,614
2020-04-22	$12.00	$12.05	$11.75	$11.75	$10.04	49,147
2020-04-21	$11.64	$11.98	$11.44	$11.90	$10.06	57,699
2020-04-20	$11.90	$12.30	$11.54	$11.75	$9.94	71,839
2020-04-17	$11.73	$12.28	$11.58	$11.94	$10.10	49,193
2020-04-16	$11.71	$11.92	$11.19	$11.40	$9.64	49,534
2020-04-15	$11.92	$11.97	$11.58	$11.71	$9.90	45,957
2020-04-14	$11.93	$12.85	$11.93	$12.19	$10.31	65,668
2020-04-13	$11.61	$12.77	$11.45	$12.02	$10.17	79,951
2020-04-09	$12.17	$13.20	$11.60	$11.60	$9.81	107,298
2020-04-08	$11.10	$12.34	$11.03	$11.95	$10.11	67,488
2020-04-07	$10.61	$11.32	$10.61	$10.83	$9.16	53,515
2020-04-06	$9.94	$10.50	$9.66	$10.25	$8.67	75,384
2020-04-03	$9.53	$10.48	$9.32	$9.54	$8.07	88,711
2020-04-02	$9.50	$9.74	$9.32	$9.48	$8.02	90,668
2020-04-01	$9.43	$9.70	$9.00	$9.49	$8.03	111,827
2020-03-31	$9.74	$10.71	$9.50	$9.71	$8.21	82,839
2020-03-30	$9.80	$10.50	$9.02	$9.65	$8.16	137,768
2020-03-27	$10.86	$11.37	$9.80	$9.81	$8.30	125,880
2020-03-26	$9.95	$12.50	$9.95	$10.91	$9.23	141,307
2020-03-25	$9.00	$11.41	$8.50	$9.78	$8.27	152,313
2020-03-24	$7.43	$9.51	$7.43	$8.93	$7.55	122,758
2020-03-23	$9.08	$9.15	$6.51	$6.95	$5.88	200,407
2020-03-20	$10.22	$11.57	$9.06	$9.18	$7.76	103,047
2020-03-19	$7.18	$10.50	$6.30	$10.40	$8.80	178,827
2020-03-18	$9.95	$10.00	$7.20	$7.20	$6.09	226,593
2020-03-17	$11.75	$11.99	$10.36	$10.36	$8.62	189,858
2020-03-16	$11.95	$11.95	$11.00	$11.71	$9.75	132,789
2020-03-13	$13.83	$13.92	$12.89	$13.29	$11.06	86,159
2020-03-12	$14.54	$14.54	$12.92	$13.19	$10.98	148,412
2020-03-11	$15.80	$16.00	$15.31	$15.46	$12.87	49,542
2020-03-10	$16.26	$16.52	$15.56	$16.08	$13.38	42,281
2020-03-09	$16.60	$16.60	$15.80	$15.88	$13.22	123,010
2020-03-06	$17.05	$17.36	$16.90	$17.17	$14.29	38,665
2020-03-05	$17.33	$17.56	$17.27	$17.36	$14.45	37,748
2020-03-04	$17.33	$17.65	$17.30	$17.53	$14.59	63,339
2020-03-03	$16.91	$17.24	$16.91	$17.12	$14.25	68,656
2020-03-02	$16.03	$16.94	$16.03	$16.90	$14.06	100,665
2020-02-28	$16.20	$16.34	$15.56	$15.97	$13.29	185,514
2020-02-27	$17.23	$17.30	$16.06	$16.54	$13.76	165,024
2020-02-26	$17.05	$17.56	$17.03	$17.40	$14.48	48,462
2020-02-25	$17.63	$17.69	$17.04	$17.10	$14.23	89,308
2020-02-24	$17.60	$17.70	$17.50	$17.69	$14.72	58,277
2020-02-21	$17.94	$18.07	$17.67	$17.72	$14.75	73,234
2020-02-20	$18.12	$18.24	$18.09	$18.16	$15.11	17,058
2020-02-19	$18.17	$18.25	$18.03	$18.12	$15.08	46,649
2020-02-18	$18.21	$18.29	$18.13	$18.29	$15.12	41,777
2020-02-14	$18.20	$18.20	$17.98	$18.20	$15.05	27,513
2020-02-13	$17.97	$18.20	$17.96	$18.20	$15.05	37,156
2020-02-12	$17.96	$18.07	$17.94	$17.94	$14.83	30,532
2020-02-11	$17.91	$18.04	$17.91	$17.94	$14.83	30,988
2020-02-10	$18.01	$18.15	$17.95	$17.98	$14.87	55,182
2020-02-07	$17.97	$18.01	$17.97	$18.01	$14.89	11,428
2020-02-06	$17.98	$18.09	$17.84	$18.00	$14.88	46,540
2020-02-05	$17.83	$17.89	$17.78	$17.89	$14.79	25,535
2020-02-04	$17.71	$17.82	$17.69	$17.75	$14.68	12,754
2020-02-03	$17.69	$17.78	$17.59	$17.70	$14.63	35,695
2020-01-31	$17.81	$17.81	$17.65	$17.68	$14.62	16,551
2020-01-30	$17.64	$17.83	$17.60	$17.77	$14.69	33,786
2020-01-29	$17.69	$17.87	$17.69	$17.84	$14.75	19,106
2020-01-28	$17.75	$17.78	$17.62	$17.68	$14.62	23,587
2020-01-27	$17.87	$17.87	$17.69	$17.73	$14.66	31,451
2020-01-24	$18.05	$18.23	$17.85	$17.88	$14.78	36,910
2020-01-23	$17.97	$18.09	$17.95	$18.05	$14.92	30,130
2020-01-22	$18.04	$18.08	$17.85	$17.99	$14.87	32,553
2020-01-21	$18.04	$18.15	$17.93	$18.11	$14.88	83,609
2020-01-17	$17.95	$18.01	$17.84	$17.91	$14.71	45,156
2020-01-16	$17.87	$17.93	$17.85	$17.90	$14.70	28,469
2020-01-15	$17.75	$17.81	$17.70	$17.81	$14.63	20,030
2020-01-14	$17.69	$17.78	$17.66	$17.74	$14.57	27,229
2020-01-13	$17.70	$17.74	$17.65	$17.69	$14.53	44,817
2020-01-10	$17.72	$17.77	$17.60	$17.70	$14.54	29,363
2020-01-09	$17.68	$17.81	$17.66	$17.71	$14.55	46,553
2020-01-08	$17.70	$17.75	$17.56	$17.68	$14.52	58,801
2020-01-07	$17.71	$17.77	$17.65	$17.76	$14.59	22,257
2020-01-06	$17.70	$17.76	$17.65	$17.74	$14.57	20,277
2020-01-03	$17.64	$17.79	$17.50	$17.71	$14.55	31,393
2020-01-02	$17.64	$17.70	$17.50	$17.65	$14.50	25,839
2019-12-31	$17.67	$17.76	$17.57	$17.60	$14.46	32,378
2019-12-30	$17.67	$17.68	$17.50	$17.60	$14.46	23,454
2019-12-27	$17.61	$17.70	$17.57	$17.64	$14.49	30,426
2019-12-26	$17.73	$17.78	$17.38	$17.61	$14.47	78,355
2019-12-24	$17.77	$17.80	$17.73	$17.74	$14.57	17,998
2019-12-23	$17.73	$17.97	$17.73	$17.78	$14.61	32,811
2019-12-20	$17.95	$18.05	$17.75	$17.77	$14.60	53,158
2019-12-19	$18.05	$18.08	$17.95	$17.95	$14.75	17,777
2019-12-18	$18.16	$18.18	$18.05	$18.13	$14.89	19,812
2019-12-17	$18.23	$18.29	$18.11	$18.24	$14.89	41,502
2019-12-16	$18.12	$18.29	$18.09	$18.18	$14.84	40,924
2019-12-13	$18.01	$18.16	$17.92	$18.11	$14.78	41,401
2019-12-12	$18.05	$18.11	$17.90	$18.04	$14.72	26,917
2019-12-11	$18.10	$18.15	$18.00	$18.03	$14.72	24,034
2019-12-10	$18.03	$18.22	$18.03	$18.08	$14.76	17,931
2019-12-09	$18.05	$18.29	$18.03	$18.11	$14.78	38,281
2019-12-06	$18.03	$18.23	$18.01	$18.14	$14.81	38,608
2019-12-05	$17.97	$18.10	$17.97	$18.01	$14.70	19,523
2019-12-04	$17.96	$18.10	$17.94	$18.00	$14.69	30,193
2019-12-03	$17.95	$18.03	$17.93	$17.98	$14.67	30,332
2019-12-02	$17.99	$18.05	$17.88	$18.00	$14.69	52,527
2019-11-29	$17.88	$17.98	$17.79	$17.96	$14.66	21,756
2019-11-27	$17.96	$17.96	$17.83	$17.84	$14.56	20,861
2019-11-26	$17.79	$17.96	$17.77	$17.91	$14.62	31,862
2019-11-25	$17.61	$17.81	$17.61	$17.80	$14.53	26,865
2019-11-22	$17.66	$17.72	$17.60	$17.68	$14.43	25,031
2019-11-21	$17.80	$17.80	$17.65	$17.65	$14.41	16,854
2019-11-20	$17.85	$17.89	$17.75	$17.82	$14.54	23,385
2019-11-19	$17.84	$17.96	$17.77	$17.96	$14.56	44,604
2019-11-18	$17.84	$17.98	$17.72	$17.77	$14.41	60,485
2019-11-15	$17.90	$17.90	$17.77	$17.83	$14.46	22,372
2019-11-14	$17.74	$17.85	$17.74	$17.77	$14.41	16,526
2019-11-13	$17.67	$17.82	$17.64	$17.72	$14.37	22,361
2019-11-12	$17.72	$17.74	$17.65	$17.68	$14.34	70,042
2019-11-11	$17.75	$17.83	$17.58	$17.74	$14.38	46,341
2019-11-08	$17.69	$17.85	$17.68	$17.77	$14.41	35,468
2019-11-07	$17.71	$17.82	$17.68	$17.73	$14.38	26,010
2019-11-06	$17.68	$17.76	$17.61	$17.67	$14.33	15,923
2019-11-05	$17.74	$17.78	$17.52	$17.68	$14.34	37,494
2019-11-04	$17.73	$17.75	$17.56	$17.65	$14.31	43,580
2019-11-01	$17.62	$17.75	$17.54	$17.68	$14.34	38,442
2019-10-31	$17.52	$17.62	$17.45	$17.59	$14.26	22,208
2019-10-30	$17.44	$17.58	$17.40	$17.53	$14.21	48,140
2019-10-29	$17.51	$17.51	$17.40	$17.44	$14.14	36,415
2019-10-28	$17.47	$17.52	$17.43	$17.50	$14.19	23,174
2019-10-25	$17.38	$17.47	$17.36	$17.43	$14.13	20,726
2019-10-24	$17.48	$17.50	$17.36	$17.37	$14.08	18,151
2019-10-23	$17.38	$17.49	$17.33	$17.46	$14.16	19,518
2019-10-22	$17.45	$17.48	$17.34	$17.35	$14.07	14,597
2019-10-21	$17.31	$17.50	$17.31	$17.45	$14.15	24,340
2019-10-18	$17.34	$17.41	$17.21	$17.31	$14.04	33,948
2019-10-17	$17.59	$17.59	$17.25	$17.39	$14.10	53,353
2019-10-16	$17.41	$17.60	$17.32	$17.58	$14.25	65,825
2019-10-15	$17.19	$17.45	$17.19	$17.44	$14.05	43,021
2019-10-14	$17.23	$17.29	$17.11	$17.18	$13.84	43,978
2019-10-11	$17.26	$17.30	$17.19	$17.21	$13.86	37,136
2019-10-10	$17.09	$17.17	$17.08	$17.14	$13.81	29,443
2019-10-09	$17.13	$17.13	$16.98	$17.05	$13.73	23,070
2019-10-08	$17.05	$17.13	$16.95	$17.03	$13.72	41,634
2019-10-07	$17.25	$17.30	$17.01	$17.12	$13.79	88,137
2019-10-04	$17.09	$17.37	$17.09	$17.35	$13.97	39,064
2019-10-03	$17.35	$17.47	$17.12	$17.25	$13.89	35,650
2019-10-02	$17.61	$17.61	$17.26	$17.37	$13.99	44,075
2019-10-01	$17.65	$17.91	$17.51	$17.61	$14.18	53,887
2019-09-30	$17.43	$18.00	$17.43	$17.76	$14.30	98,650
2019-09-27	$17.43	$17.70	$17.32	$17.37	$13.99	160,046
2019-09-26	$17.67	$17.80	$17.67	$17.80	$14.34	42,082
2019-09-25	$17.66	$17.69	$17.50	$17.63	$14.20	34,829
2019-09-24	$17.50	$17.72	$17.50	$17.65	$14.22	39,237
2019-09-23	$17.37	$17.68	$17.37	$17.52	$14.11	33,675
2019-09-20	$17.44	$17.54	$17.36	$17.45	$14.06	33,743
2019-09-19	$17.47	$17.51	$17.35	$17.46	$14.06	43,894
2019-09-18	$17.43	$17.58	$17.39	$17.57	$14.06	38,839
2019-09-17	$17.47	$17.50	$17.22	$17.42	$13.94	32,542
2019-09-16	$17.33	$17.50	$17.30	$17.45	$13.96	42,062
2019-09-13	$17.35	$17.38	$17.24	$17.35	$13.88	21,504
2019-09-12	$17.39	$17.40	$17.21	$17.32	$13.86	33,796
2019-09-11	$17.31	$17.40	$17.10	$17.39	$13.91	37,776
2019-09-10	$17.13	$17.32	$17.07	$17.25	$13.80	36,925
2019-09-09	$16.98	$17.17	$16.88	$17.15	$13.72	28,836
2019-09-06	$17.07	$17.07	$16.89	$16.95	$13.56	31,466
2019-09-05	$17.23	$17.24	$17.04	$17.04	$13.63	35,987
2019-09-04	$17.00	$17.18	$16.96	$17.16	$13.73	18,829
2019-09-03	$16.74	$17.05	$16.74	$16.95	$13.56	26,494
2019-08-30	$17.03	$17.11	$16.89	$16.92	$13.54	46,584
2019-08-29	$17.06	$17.17	$16.95	$17.03	$13.63	19,243
2019-08-28	$17.08	$17.18	$16.93	$17.06	$13.65	27,528
2019-08-27	$17.11	$17.13	$16.95	$17.07	$13.66	38,548
2019-08-26	$17.03	$17.21	$17.00	$17.06	$13.65	19,468
2019-08-23	$17.30	$17.30	$16.96	$17.07	$13.66	30,424
2019-08-22	$17.33	$17.39	$17.23	$17.29	$13.83	27,233
2019-08-21	$17.37	$17.37	$17.20	$17.32	$13.86	17,866
2019-08-20	$17.45	$17.49	$17.35	$17.42	$13.84	42,528
2019-08-19	$17.39	$17.45	$17.35	$17.42	$13.84	38,428
2019-08-16	$17.25	$17.36	$17.24	$17.30	$13.75	48,805
2019-08-15	$17.05	$17.25	$17.01	$17.16	$13.64	43,140
2019-08-14	$16.91	$17.05	$16.90	$17.01	$13.52	33,774
2019-08-13	$16.99	$17.01	$16.79	$17.01	$13.52	70,920
2019-08-12	$16.67	$17.00	$16.67	$17.00	$13.51	40,047
2019-08-09	$16.84	$16.88	$16.75	$16.81	$13.36	9,253
2019-08-08	$16.66	$16.89	$16.66	$16.85	$13.39	20,361
2019-08-07	$16.46	$16.69	$16.31	$16.65	$13.23	25,226
2019-08-06	$16.20	$16.54	$16.20	$16.51	$13.12	28,226
2019-08-05	$16.41	$16.50	$16.14	$16.23	$12.90	34,812
2019-08-02	$16.63	$16.68	$16.44	$16.61	$13.20	24,496
2019-08-01	$16.80	$16.80	$16.60	$16.61	$13.20	22,977
2019-07-31	$16.79	$16.85	$16.62	$16.77	$13.33	29,567
2019-07-30	$16.71	$16.84	$16.69	$16.84	$13.38	19,859
2019-07-29	$16.71	$16.75	$16.68	$16.71	$13.28	10,965
2019-07-26	$16.68	$16.78	$16.64	$16.71	$13.28	37,522
2019-07-25	$16.74	$16.79	$16.62	$16.62	$13.21	43,273
2019-07-24	$16.62	$16.77	$16.45	$16.74	$13.30	32,343
2019-07-23	$16.54	$16.80	$16.45	$16.72	$13.19	83,116
2019-07-22	$16.38	$16.47	$16.32	$16.42	$12.96	20,949
2019-07-19	$16.38	$16.51	$16.37	$16.37	$12.92	38,266
2019-07-18	$16.43	$16.45	$16.30	$16.37	$12.92	19,489
2019-07-17	$16.43	$16.48	$16.32	$16.33	$12.89	25,973
2019-07-16	$16.49	$16.50	$16.41	$16.42	$12.96	23,420
2019-07-15	$16.46	$16.50	$16.38	$16.46	$12.99	21,356
2019-07-12	$16.42	$16.50	$16.35	$16.39	$12.93	39,283
2019-07-11	$16.38	$16.42	$16.27	$16.36	$12.91	24,062
2019-07-10	$16.30	$16.41	$16.27	$16.39	$12.93	26,494
2019-07-09	$16.21	$16.29	$16.15	$16.29	$12.86	21,104
2019-07-08	$16.24	$16.24	$16.12	$16.21	$12.79	20,608
2019-07-05	$16.25	$16.25	$16.04	$16.24	$12.82	19,770
2019-07-03	$16.11	$16.24	$16.10	$16.21	$12.79	7,451
2019-07-02	$16.20	$16.20	$16.05	$16.10	$12.71	28,038
2019-07-01	$16.01	$16.29	$16.01	$16.15	$12.74	55,236
2019-06-28	$16.00	$16.25	$15.91	$15.91	$12.56	65,641
2019-06-27	$15.97	$16.08	$15.94	$15.99	$12.62	33,271
2019-06-26	$15.94	$16.03	$15.90	$15.97	$12.60	21,222
2019-06-25	$16.05	$16.05	$15.90	$15.94	$12.58	24,840
2019-06-24	$15.91	$16.12	$15.82	$16.01	$12.63	45,705
2019-06-21	$16.01	$16.04	$15.95	$15.95	$12.59	31,021
2019-06-20	$16.10	$16.16	$15.95	$16.06	$12.67	62,875
2019-06-19	$16.25	$16.29	$16.16	$16.20	$12.78	16,753
2019-06-18	$16.24	$16.29	$16.20	$16.29	$12.76	36,429
2019-06-17	$16.24	$16.26	$16.12	$16.16	$12.66	27,603
2019-06-14	$16.25	$16.28	$16.17	$16.26	$12.74	25,168
2019-06-13	$16.22	$16.29	$16.12	$16.23	$12.72	27,523
2019-06-12	$16.16	$16.25	$16.12	$16.21	$12.70	37,768
2019-06-11	$16.25	$16.29	$16.11	$16.19	$12.68	31,400
2019-06-10	$16.17	$16.29	$16.13	$16.25	$12.73	36,938
2019-06-07	$16.15	$16.25	$16.09	$16.20	$12.69	33,843
2019-06-06	$16.13	$16.25	$15.99	$16.19	$12.68	39,510
2019-06-05	$16.21	$16.23	$16.06	$16.13	$12.64	37,049
2019-06-04	$16.11	$16.24	$16.02	$16.18	$12.68	39,034
2019-06-03	$16.05	$16.15	$16.00	$16.07	$12.59	22,060
2019-05-31	$16.17	$16.19	$16.00	$16.05	$12.57	40,960
2019-05-30	$16.19	$16.37	$16.16	$16.24	$12.72	39,559
2019-05-29	$16.18	$16.25	$16.00	$16.25	$12.73	44,420
2019-05-28	$16.54	$16.68	$16.21	$16.21	$12.70	57,153
2019-05-24	$16.69	$16.69	$16.56	$16.61	$13.01	25,997
2019-05-23	$16.83	$16.83	$16.61	$16.61	$13.01	35,342
2019-05-22	$16.88	$16.94	$16.80	$16.92	$13.26	11,926
2019-05-21	$17.05	$17.05	$16.88	$17.01	$13.23	42,784
2019-05-20	$16.92	$17.05	$16.88	$16.99	$13.22	54,552
2019-05-17	$16.92	$17.03	$16.90	$16.94	$13.18	13,562
2019-05-16	$16.93	$17.03	$16.88	$16.98	$13.21	30,052
2019-05-15	$17.00	$17.00	$16.88	$16.93	$13.17	27,504
2019-05-14	$16.96	$17.09	$16.94	$16.96	$13.20	23,985
2019-05-13	$17.01	$17.05	$16.89	$16.98	$13.21	28,540
2019-05-10	$17.10	$17.27	$17.00	$17.13	$13.33	26,935
2019-05-09	$17.03	$17.12	$16.94	$17.12	$13.32	62,278
2019-05-08	$17.17	$17.30	$17.10	$17.10	$13.30	25,199
2019-05-07	$17.36	$17.36	$17.10	$17.17	$13.36	26,029
2019-05-06	$17.15	$17.25	$17.11	$17.19	$13.37	28,724
2019-05-03	$17.24	$17.35	$17.15	$17.20	$13.38	25,274
2019-05-02	$17.27	$17.27	$17.12	$17.19	$13.37	27,833
2019-05-01	$17.27	$17.32	$17.16	$17.21	$13.39	33,373
2019-04-30	$17.30	$17.30	$17.10	$17.26	$13.43	42,717
2019-04-29	$17.26	$17.33	$17.26	$17.31	$13.47	17,199
2019-04-26	$17.23	$17.40	$17.22	$17.26	$13.43	24,751
2019-04-25	$17.28	$17.31	$17.20	$17.21	$13.39	22,220
2019-04-24	$17.30	$17.42	$17.25	$17.25	$13.42	22,722
2019-04-23	$17.35	$17.40	$17.25	$17.32	$13.48	20,061
2019-04-22	$17.31	$17.38	$17.25	$17.25	$13.42	19,387
2019-04-18	$17.36	$17.41	$17.31	$17.31	$13.47	8,081
2019-04-17	$17.49	$17.56	$17.32	$17.36	$13.51	15,627
2019-04-16	$17.46	$17.55	$17.40	$17.53	$13.55	31,995
2019-04-15	$17.44	$17.47	$17.33	$17.39	$13.44	31,446
2019-04-12	$17.36	$17.45	$17.23	$17.43	$13.47	28,043
2019-04-11	$17.21	$17.29	$17.16	$17.29	$13.36	13,593
2019-04-10	$17.20	$17.27	$17.16	$17.18	$13.28	10,988
2019-04-09	$17.28	$17.40	$17.16	$17.18	$13.28	28,740
2019-04-08	$17.23	$17.40	$17.23	$17.33	$13.39	23,443
2019-04-05	$17.43	$17.44	$17.22	$17.23	$13.32	35,416
2019-04-04	$17.20	$17.43	$17.19	$17.40	$13.45	35,152
2019-04-03	$17.15	$17.20	$17.15	$17.20	$13.29	20,604
2019-04-02	$17.20	$17.28	$17.13	$17.13	$13.24	20,996
2019-04-01	$17.26	$17.30	$17.16	$17.19	$13.28	21,972
2019-03-29	$17.40	$17.42	$17.15	$17.16	$13.26	63,232
2019-03-28	$17.35	$17.39	$17.28	$17.35	$13.41	33,904
2019-03-27	$17.35	$17.38	$17.25	$17.31	$13.38	67,492
2019-03-26	$17.28	$17.37	$17.19	$17.36	$13.42	64,773
2019-03-25	$17.11	$17.18	$17.08	$17.11	$13.22	48,315
2019-03-22	$17.07	$17.10	$17.00	$17.09	$13.21	31,846
2019-03-21	$16.96	$17.10	$16.89	$17.07	$13.19	30,011
2019-03-20	$17.12	$17.12	$16.95	$16.97	$13.11	37,962
2019-03-19	$17.15	$17.25	$17.11	$17.19	$13.19	35,078
2019-03-18	$17.13	$17.14	$17.02	$17.14	$13.16	57,865
2019-03-15	$17.07	$17.10	$16.92	$17.10	$13.12	46,600
2019-03-14	$17.10	$17.16	$17.01	$17.05	$13.09	40,293
2019-03-13	$17.19	$17.19	$16.96	$17.08	$13.11	31,779
2019-03-12	$17.25	$17.25	$17.02	$17.11	$13.13	35,541
2019-03-11	$17.04	$17.15	$16.91	$17.13	$13.15	60,446
2019-03-08	$16.92	$17.00	$16.81	$16.99	$13.04	38,331
2019-03-07	$16.90	$17.01	$16.80	$16.96	$13.02	40,164
2019-03-06	$16.96	$16.98	$16.85	$16.90	$12.97	31,342
2019-03-05	$16.96	$17.06	$16.80	$16.95	$13.01	54,491
2019-03-04	$16.81	$17.14	$16.73	$16.98	$13.03	82,275
2019-03-01	$16.75	$16.94	$16.61	$16.70	$12.82	43,226
2019-02-28	$17.00	$17.03	$16.68	$16.68	$12.80	38,834
2019-02-27	$17.12	$17.15	$16.84	$17.00	$13.05	41,626
2019-02-26	$17.30	$17.31	$16.96	$17.15	$13.16	96,478
2019-02-25	$17.34	$17.35	$16.94	$17.35	$13.32	74,004
2019-02-22	$16.81	$17.40	$16.75	$17.35	$13.32	226,362
2019-02-21	$16.98	$16.98	$16.73	$16.96	$13.02	48,938
2019-02-20	$16.98	$16.98	$16.64	$16.75	$12.86	43,535
2019-02-19	$16.83	$16.94	$16.66	$16.93	$12.90	63,206
2019-02-15	$16.77	$16.83	$16.65	$16.79	$12.80	37,440
2019-02-14	$16.72	$16.80	$16.65	$16.77	$12.78	23,905
2019-02-13	$16.75	$16.80	$16.69	$16.75	$12.77	11,705
2019-02-12	$16.75	$16.80	$16.59	$16.68	$12.71	33,348
2019-02-11	$16.44	$16.75	$16.44	$16.75	$12.77	25,407
2019-02-08	$16.42	$16.54	$16.40	$16.42	$12.51	20,633
2019-02-07	$16.60	$16.65	$16.40	$16.46	$12.55	48,934
2019-02-06	$16.54	$16.68	$16.54	$16.56	$12.62	32,612
2019-02-05	$16.64	$16.74	$16.55	$16.66	$12.70	61,612
2019-02-04	$16.66	$16.68	$16.44	$16.57	$12.63	38,843
2019-02-01	$16.62	$16.64	$16.54	$16.63	$12.67	32,515
2019-01-31	$16.33	$16.64	$16.25	$16.62	$12.67	65,234
2019-01-30	$16.22	$16.45	$16.22	$16.36	$12.47	43,321
2019-01-29	$16.27	$16.27	$16.15	$16.21	$12.35	25,810
2019-01-28	$16.25	$16.28	$16.10	$16.27	$12.40	17,303
2019-01-25	$16.28	$16.28	$16.18	$16.26	$12.39	6,630
2019-01-24	$16.08	$16.33	$16.08	$16.20	$12.35	27,482
2019-01-23	$16.17	$16.26	$16.01	$16.08	$12.26	22,467
2019-01-22	$16.29	$16.34	$16.22	$16.29	$12.33	30,262
2019-01-18	$16.45	$16.53	$16.23	$16.29	$12.33	49,317
2019-01-17	$16.27	$16.45	$16.24	$16.44	$12.44	35,753
2019-01-16	$16.20	$16.32	$16.20	$16.26	$12.30	14,432
2019-01-15	$16.16	$16.26	$16.04	$16.21	$12.26	21,202
2019-01-14	$16.06	$16.25	$16.06	$16.17	$12.23	17,467
2019-01-11	$15.93	$16.17	$15.93	$16.15	$12.22	22,517
2019-01-10	$15.81	$16.20	$15.77	$16.00	$12.11	60,836
2019-01-09	$16.09	$16.15	$15.81	$15.84	$11.99	49,393
2019-01-08	$15.95	$16.04	$15.74	$15.94	$12.06	26,165
2019-01-07	$15.80	$16.09	$15.69	$15.90	$12.03	27,282
2019-01-04	$15.49	$15.79	$15.45	$15.79	$11.95	31,529
2019-01-03	$15.25	$15.53	$15.25	$15.32	$11.59	36,970
2019-01-02	$15.05	$15.48	$14.99	$15.33	$11.60	31,396
2018-12-31	$15.65	$15.71	$15.12	$15.12	$11.44	62,289
2018-12-28	$15.30	$15.70	$15.30	$15.51	$11.74	52,948
2018-12-27	$15.13	$15.40	$15.05	$15.32	$11.59	36,992
2018-12-26	$15.04	$15.28	$14.87	$15.23	$11.52	80,120
2018-12-24	$14.60	$14.85	$14.57	$14.84	$11.23	48,895
2018-12-21	$14.70	$15.06	$14.55	$14.56	$11.02	59,912
2018-12-20	$15.36	$15.41	$14.50	$14.65	$11.08	136,073
2018-12-19	$15.40	$15.72	$15.26	$15.37	$11.63	28,595
2018-12-18	$15.10	$15.82	$15.10	$15.45	$11.60	56,031
2018-12-17	$15.77	$15.81	$15.10	$15.11	$11.35	73,276
2018-12-14	$15.90	$16.00	$15.75	$15.81	$11.87	38,838
2018-12-13	$15.86	$16.06	$15.75	$15.90	$11.94	78,495
2018-12-12	$15.60	$15.94	$15.57	$15.79	$11.86	66,773
2018-12-11	$15.73	$15.94	$15.40	$15.57	$11.69	85,864
2018-12-10	$15.57	$15.71	$15.48	$15.64	$11.74	34,380
2018-12-07	$15.16	$15.63	$15.15	$15.56	$11.68	67,904
2018-12-06	$15.41	$15.73	$14.90	$15.17	$11.39	99,004
2018-12-04	$15.65	$15.67	$15.16	$15.41	$11.57	66,800
2018-12-03	$15.76	$15.85	$15.59	$15.65	$11.75	63,547
2018-11-30	$15.65	$15.67	$15.54	$15.60	$11.71	53,581
2018-11-29	$15.66	$15.75	$15.62	$15.68	$11.77	28,850
2018-11-28	$15.56	$15.69	$15.51	$15.66	$11.76	52,578
2018-11-27	$15.69	$15.71	$15.49	$15.53	$11.66	69,499
2018-11-26	$15.92	$16.00	$15.71	$15.71	$11.80	40,776
2018-11-23	$15.75	$15.91	$15.75	$15.91	$11.95	20,868
2018-11-21	$15.75	$15.89	$15.60	$15.76	$11.83	33,524
2018-11-20	$15.85	$15.86	$15.65	$15.66	$11.76	42,245
2018-11-19	$15.88	$16.00	$15.82	$15.87	$11.83	32,372
2018-11-16	$15.95	$16.01	$15.88	$15.91	$11.86	27,057
2018-11-15	$15.91	$16.06	$15.91	$15.95	$11.89	20,427
2018-11-14	$16.05	$16.15	$15.91	$15.95	$11.89	30,136
2018-11-13	$16.24	$16.33	$16.03	$16.03	$11.95	40,668
2018-11-12	$16.55	$16.55	$16.17	$16.24	$12.10	23,344
2018-11-09	$16.50	$16.55	$16.42	$16.52	$12.31	28,892
2018-11-08	$16.49	$16.67	$16.40	$16.51	$12.30	22,637
2018-11-07	$16.60	$16.73	$16.39	$16.49	$12.29	26,485
2018-11-06	$16.13	$16.54	$16.05	$16.45	$12.26	61,852
2018-11-05	$16.06	$16.22	$16.05	$16.06	$11.97	30,183
2018-11-02	$16.13	$16.28	$16.00	$16.00	$11.92	44,442
2018-11-01	$16.05	$16.39	$16.05	$16.13	$12.02	42,009
2018-10-31	$16.08	$16.32	$16.07	$16.07	$11.98	42,634
2018-10-30	$15.90	$16.09	$15.90	$15.99	$11.92	41,875
2018-10-29	$15.93	$16.04	$15.90	$15.90	$11.85	23,990
2018-10-26	$15.80	$15.95	$15.71	$15.90	$11.85	70,703
2018-10-25	$15.86	$16.01	$15.86	$15.95	$11.89	54,788
2018-10-24	$15.92	$15.95	$15.81	$15.86	$11.82	30,513
2018-10-23	$16.04	$16.05	$15.71	$15.91	$11.86	54,154
2018-10-22	$16.27	$16.29	$16.13	$16.21	$11.99	30,447
2018-10-19	$16.30	$16.35	$16.18	$16.23	$12.01	27,675
2018-10-18	$16.34	$16.40	$16.23	$16.33	$12.08	25,852
2018-10-17	$16.37	$16.37	$16.28	$16.32	$12.07	24,239
2018-10-16	$16.34	$16.40	$16.27	$16.36	$12.10	29,056
2018-10-15	$16.35	$16.38	$16.28	$16.34	$12.09	24,498
2018-10-12	$16.50	$16.60	$16.31	$16.38	$12.12	21,994
2018-10-11	$16.47	$16.50	$16.35	$16.38	$12.12	46,584
2018-10-10	$16.68	$16.73	$16.48	$16.55	$12.24	42,062
2018-10-09	$16.54	$16.72	$16.49	$16.72	$12.37	36,154
2018-10-08	$16.58	$16.61	$16.50	$16.54	$12.24	29,500
2018-10-05	$16.58	$16.68	$16.58	$16.58	$12.27	16,426
2018-10-04	$16.65	$16.71	$16.58	$16.61	$12.29	34,272
2018-10-03	$16.63	$16.74	$16.63	$16.64	$12.31	27,122
2018-10-02	$16.65	$16.74	$16.61	$16.63	$12.30	36,440
2018-10-01	$16.70	$16.77	$16.61	$16.70	$12.36	23,210
2018-09-28	$16.64	$16.77	$16.64	$16.71	$12.36	49,067
2018-09-27	$16.62	$16.70	$16.58	$16.59	$12.27	40,996
2018-09-26	$16.77	$16.87	$16.61	$16.65	$12.32	26,611
2018-09-25	$16.90	$16.90	$16.70	$16.76	$12.40	30,163
2018-09-24	$16.82	$16.85	$16.80	$16.84	$12.46	30,228
2018-09-21	$17.00	$17.00	$16.88	$16.90	$12.42	47,600
2018-09-20	$16.91	$17.02	$16.80	$17.00	$12.49	39,820
2018-09-19	$16.77	$16.92	$16.77	$16.85	$12.38	31,229
2018-09-18	$16.92	$16.93	$16.66	$16.73	$12.29	50,994
2018-09-17	$16.86	$16.92	$16.75	$16.88	$12.40	30,079
2018-09-14	$16.85	$16.95	$16.72	$16.82	$12.36	24,425
2018-09-13	$16.82	$17.01	$16.80	$16.89	$12.41	38,047
2018-09-12	$16.92	$16.94	$16.77	$16.87	$12.39	21,097
2018-09-11	$16.97	$16.97	$16.81	$16.90	$12.42	34,369
2018-09-10	$16.80	$16.97	$16.75	$16.94	$12.45	65,519
2018-09-07	$16.80	$16.80	$16.51	$16.71	$12.28	46,748
2018-09-06	$16.66	$16.75	$16.65	$16.75	$12.31	30,771
2018-09-05	$16.73	$16.73	$16.61	$16.64	$12.23	28,762
2018-09-04	$16.65	$16.77	$16.60	$16.77	$12.32	31,977
2018-08-31	$16.60	$16.65	$16.58	$16.65	$12.23	24,726
2018-08-30	$16.55	$16.70	$16.55	$16.59	$12.19	29,208
2018-08-29	$16.63	$16.70	$16.55	$16.64	$12.23	33,308
2018-08-28	$16.63	$16.70	$16.60	$16.61	$12.20	39,555
2018-08-27	$16.70	$16.76	$16.60	$16.64	$12.23	34,177
2018-08-24	$16.71	$16.82	$16.61	$16.63	$12.22	29,670
2018-08-23	$16.75	$16.75	$16.65	$16.67	$12.25	31,563
2018-08-22	$16.93	$16.93	$16.71	$16.75	$12.31	40,148
2018-08-21	$16.99	$17.08	$16.94	$17.01	$12.41	29,283
2018-08-20	$16.88	$17.00	$16.88	$16.98	$12.39	29,049
2018-08-17	$16.83	$16.91	$16.83	$16.89	$12.32	16,148
2018-08-16	$16.89	$17.00	$16.83	$16.88	$12.32	19,458
2018-08-15	$16.89	$16.92	$16.80	$16.87	$12.31	18,584
2018-08-14	$16.87	$16.93	$16.77	$16.90	$12.33	25,980
2018-08-13	$16.95	$16.95	$16.85	$16.88	$12.32	16,064
2018-08-10	$16.94	$16.97	$16.89	$16.92	$12.34	15,566
2018-08-09	$16.95	$16.95	$16.86	$16.93	$12.35	12,863
2018-08-08	$16.88	$16.96	$16.87	$16.96	$12.37	15,869
2018-08-07	$16.90	$16.94	$16.86	$16.91	$12.34	15,532
2018-08-06	$16.90	$16.90	$16.76	$16.90	$12.33	19,875
2018-08-03	$16.85	$16.90	$16.75	$16.86	$12.30	25,092
2018-08-02	$16.75	$16.85	$16.68	$16.84	$12.29	21,889
2018-08-01	$16.72	$16.79	$16.64	$16.72	$12.20	22,035
2018-07-31	$16.71	$16.83	$16.70	$16.75	$12.22	50,864
2018-07-30	$16.72	$16.82	$16.57	$16.71	$12.19	32,123
2018-07-27	$16.70	$16.76	$16.62	$16.71	$12.19	63,292
2018-07-26	$16.71	$16.78	$16.67	$16.73	$12.21	22,685
2018-07-25	$16.80	$16.82	$16.70	$16.71	$12.19	23,327
2018-07-24	$16.83	$16.96	$16.71	$16.81	$12.26	18,825
2018-07-23	$16.86	$16.90	$16.70	$16.76	$12.23	29,462
2018-07-20	$16.96	$17.00	$16.77	$16.84	$12.29	8,098
2018-07-19	$16.98	$16.99	$16.80	$16.95	$12.37	32,282
2018-07-18	$16.84	$17.02	$16.83	$16.99	$12.40	47,589
2018-07-17	$16.79	$17.00	$16.79	$16.99	$12.31	55,731
2018-07-16	$16.84	$16.87	$16.74	$16.80	$12.17	26,412
2018-07-13	$16.82	$16.85	$16.73	$16.77	$12.15	33,165
2018-07-12	$16.85	$16.85	$16.77	$16.81	$12.18	25,340
2018-07-11	$16.75	$16.84	$16.75	$16.79	$12.17	21,597
2018-07-10	$16.70	$16.82	$16.70	$16.79	$12.17	23,095
2018-07-09	$16.86	$16.86	$16.69	$16.70	$12.10	39,662
2018-07-06	$16.60	$16.93	$16.60	$16.82	$12.19	41,017
2018-07-05	$16.61	$16.73	$16.55	$16.68	$12.09	24,818
2018-07-03	$16.51	$16.74	$16.51	$16.61	$12.04	18,142
2018-07-02	$16.33	$16.47	$16.33	$16.47	$11.93	15,852
2018-06-29	$16.37	$16.41	$16.31	$16.31	$11.82	54,804
2018-06-28	$16.39	$16.43	$16.32	$16.33	$11.83	27,116
2018-06-27	$16.45	$16.57	$16.40	$16.40	$11.88	39,680
2018-06-26	$16.49	$16.55	$16.43	$16.45	$11.92	28,280
2018-06-25	$16.65	$16.67	$16.50	$16.50	$11.96	56,126
2018-06-22	$16.74	$16.77	$16.65	$16.65	$12.06	30,819
2018-06-21	$16.85	$17.03	$16.68	$16.70	$12.10	19,812
2018-06-20	$16.99	$17.02	$16.80	$16.83	$12.19	22,710
2018-06-19	$16.99	$17.37	$16.97	$17.08	$12.29	58,762
2018-06-18	$16.72	$17.05	$16.68	$16.99	$12.23	62,142
2018-06-15	$16.75	$16.78	$16.62	$16.68	$12.00	27,938
2018-06-14	$16.65	$16.82	$16.63	$16.81	$12.10	54,738
2018-06-13	$16.70	$16.81	$16.59	$16.68	$12.00	48,975
2018-06-12	$16.61	$16.76	$16.60	$16.72	$12.03	40,435
2018-06-11	$16.69	$16.72	$16.51	$16.65	$11.98	31,844
2018-06-08	$16.65	$16.76	$16.63	$16.70	$12.02	64,213
2018-06-07	$16.67	$16.76	$16.61	$16.66	$11.99	48,998
2018-06-06	$16.62	$16.67	$16.43	$16.67	$11.99	48,360
2018-06-05	$16.66	$16.72	$16.61	$16.65	$11.98	48,661
2018-06-04	$16.78	$16.78	$16.60	$16.70	$12.02	48,479
2018-06-01	$16.69	$16.85	$16.65	$16.72	$12.03	27,669
2018-05-31	$16.71	$16.73	$16.51	$16.63	$11.97	46,789
2018-05-30	$16.75	$16.76	$16.62	$16.67	$11.99	23,652
2018-05-29	$16.77	$16.77	$16.68	$16.72	$12.03	29,669
2018-05-25	$16.77	$16.85	$16.70	$16.74	$12.05	22,098
2018-05-24	$16.85	$16.85	$16.77	$16.79	$12.08	37,973
2018-05-23	$16.97	$16.97	$16.79	$16.87	$12.14	25,005
2018-05-22	$17.07	$17.07	$16.84	$17.01	$12.24	25,345
2018-05-21	$16.96	$17.20	$16.95	$17.09	$12.21	23,297
2018-05-18	$17.16	$17.16	$16.90	$16.96	$12.12	35,121
2018-05-17	$16.87	$17.28	$16.83	$17.06	$12.19	114,179
2018-05-16	$17.15	$17.20	$16.85	$16.93	$12.10	28,912
2018-05-15	$17.10	$17.24	$17.05	$17.12	$12.23	18,725
2018-05-14	$17.14	$17.37	$17.10	$17.12	$12.23	20,192
2018-05-11	$17.25	$17.32	$17.11	$17.14	$12.25	22,650
2018-05-10	$17.09	$17.26	$17.06	$17.23	$12.31	27,706
2018-05-09	$16.90	$17.26	$16.87	$17.00	$12.15	39,424
2018-05-08	$16.94	$16.99	$16.85	$16.98	$12.13	41,926
2018-05-07	$16.88	$17.05	$16.85	$16.92	$12.09	60,378
2018-05-04	$16.88	$17.05	$16.88	$16.90	$12.08	16,579
2018-05-03	$16.64	$17.03	$16.59	$16.90	$12.08	48,281
2018-05-02	$16.60	$16.78	$16.57	$16.67	$11.91	70,810
2018-05-01	$16.60	$16.73	$16.60	$16.62	$11.88	32,632
2018-04-30	$16.71	$16.84	$16.69	$16.73	$11.96	33,250
2018-04-27	$16.81	$16.85	$16.67	$16.69	$11.93	22,262
2018-04-26	$16.99	$17.03	$16.79	$16.80	$12.01	27,357
2018-04-25	$17.00	$17.03	$16.91	$16.95	$12.11	8,275
2018-04-24	$16.99	$17.13	$16.95	$17.01	$12.16	23,044
2018-04-23	$17.00	$17.13	$16.80	$16.91	$12.08	29,718
2018-04-20	$16.93	$17.01	$16.79	$16.94	$12.11	30,988
2018-04-19	$17.07	$17.23	$16.91	$16.95	$12.11	15,545
2018-04-18	$17.30	$17.30	$17.05	$17.10	$12.22	14,512
2018-04-17	$17.09	$17.25	$17.02	$17.22	$12.22	25,253
2018-04-16	$17.07	$17.12	$16.92	$17.04	$12.09	17,056
2018-04-13	$17.02	$17.07	$16.93	$16.94	$12.02	36,183
2018-04-12	$17.06	$17.17	$16.97	$17.04	$12.09	27,432
2018-04-11	$17.09	$17.16	$17.03	$17.06	$12.11	18,078
2018-04-10	$17.18	$17.24	$17.01	$17.11	$12.14	26,650
2018-04-09	$17.13	$17.16	$17.02	$17.07	$12.12	23,988
2018-04-06	$17.12	$17.21	$17.01	$17.05	$12.10	17,798
2018-04-05	$17.04	$17.28	$17.00	$17.18	$12.19	26,133
2018-04-04	$16.71	$17.18	$16.71	$17.04	$12.09	34,621
2018-04-03	$16.70	$16.78	$16.70	$16.75	$11.89	27,215
2018-04-02	$16.87	$16.87	$16.69	$16.76	$11.90	18,468
2018-03-29	$16.74	$17.15	$16.74	$16.80	$11.92	53,476
2018-03-28	$16.76	$17.25	$16.65	$16.68	$11.84	42,295
2018-03-27	$16.76	$17.14	$16.68	$16.74	$11.88	32,324
2018-03-26	$16.87	$17.07	$16.69	$16.74	$11.88	36,896
2018-03-23	$16.97	$17.06	$16.70	$16.71	$11.86	34,175
2018-03-22	$17.00	$17.24	$16.91	$16.97	$12.04	31,317
2018-03-21	$17.02	$17.16	$16.96	$17.01	$12.07	41,182
2018-03-20	$16.97	$17.22	$16.97	$17.10	$12.05	54,878
2018-03-19	$16.83	$17.00	$16.77	$16.96	$11.95	34,481
2018-03-16	$16.60	$16.90	$16.60	$16.77	$11.82	33,317
2018-03-15	$16.82	$16.88	$16.50	$16.60	$11.70	45,288
2018-03-14	$16.89	$16.91	$16.70	$16.79	$11.83	49,672
2018-03-13	$16.77	$16.98	$16.75	$16.90	$11.91	33,000
2018-03-12	$16.77	$16.98	$16.75	$16.92	$11.93	47,005
2018-03-09	$16.83	$16.94	$16.69	$16.78	$11.83	20,435
2018-03-08	$16.74	$16.90	$16.61	$16.75	$11.81	18,557
2018-03-07	$16.55	$16.79	$16.50	$16.76	$11.81	46,233
2018-03-06	$16.79	$16.83	$16.55	$16.67	$11.75	43,980
2018-03-05	$16.90	$16.90	$16.68	$16.79	$11.83	39,350
2018-03-02	$16.70	$16.97	$16.70	$16.90	$11.91	22,100
2018-03-01	$16.71	$16.89	$16.57	$16.74	$11.80	53,111
2018-02-28	$16.67	$16.87	$16.54	$16.54	$11.66	51,643
2018-02-27	$16.73	$16.75	$16.58	$16.63	$11.72	24,893
2018-02-26	$16.61	$16.78	$16.51	$16.71	$11.78	39,632
2018-02-23	$16.72	$16.80	$16.42	$16.57	$11.68	83,013
2018-02-22	$16.74	$16.79	$16.38	$16.72	$11.79	52,759
2018-02-21	$16.68	$16.92	$16.68	$16.75	$11.81	51,422
2018-02-20	$16.87	$17.04	$16.63	$16.80	$11.76	71,693
2018-02-16	$16.65	$17.18	$16.65	$16.86	$11.80	36,469
2018-02-15	$17.05	$17.09	$16.61	$16.69	$11.68	35,243
2018-02-14	$16.93	$17.00	$16.69	$16.92	$11.84	50,465
2018-02-13	$16.70	$16.91	$16.70	$16.91	$11.84	33,248
2018-02-12	$16.92	$16.92	$16.62	$16.75	$11.72	92,379
2018-02-09	$16.94	$17.27	$16.56	$16.68	$11.68	57,694
2018-02-08	$16.83	$16.97	$16.67	$16.86	$11.80	74,582
2018-02-07	$16.60	$17.04	$16.58	$16.76	$11.73	86,554
2018-02-06	$16.10	$17.00	$16.10	$16.55	$11.58	125,009
2018-02-05	$16.81	$16.92	$16.12	$16.38	$11.47	85,419
2018-02-02	$16.99	$17.24	$16.78	$16.90	$11.83	76,031
2018-02-01	$17.22	$17.40	$16.97	$17.04	$11.93	73,322
2018-01-31	$17.67	$17.94	$17.20	$17.32	$12.12	71,067
2018-01-30	$17.33	$17.87	$17.00	$17.53	$12.27	72,520
2018-01-29	$17.32	$17.82	$16.88	$17.51	$12.26	107,184
2018-01-26	$17.71	$17.97	$17.63	$17.94	$12.56	25,120
2018-01-25	$18.00	$18.05	$17.67	$17.70	$12.39	36,532
2018-01-24	$18.00	$18.04	$17.90	$17.98	$12.59	30,327
2018-01-23	$17.93	$17.99	$17.89	$17.92	$12.54	21,865
2018-01-22	$17.76	$18.02	$17.73	$17.93	$12.55	38,608
2018-01-19	$17.88	$17.91	$17.69	$17.75	$12.42	18,488
2018-01-18	$17.90	$18.00	$17.78	$17.88	$12.52	25,657
2018-01-17	$17.89	$18.04	$17.73	$17.86	$12.50	39,205
2018-01-16	$17.98	$18.05	$17.87	$17.94	$12.48	35,640
2018-01-12	$17.86	$17.98	$17.78	$17.92	$12.46	29,250
2018-01-11	$17.76	$17.88	$17.73	$17.81	$12.38	35,633
2018-01-10	$17.79	$17.79	$17.70	$17.73	$12.33	37,712
2018-01-09	$17.68	$17.75	$17.62	$17.73	$12.33	27,998
2018-01-08	$17.79	$17.90	$17.53	$17.62	$12.25	48,815
2018-01-05	$17.61	$18.07	$17.60	$17.76	$12.35	33,286
2018-01-04	$17.53	$17.87	$17.51	$17.54	$12.20	25,336
2018-01-03	$17.64	$17.75	$17.50	$17.53	$12.19	37,413
2018-01-02	$17.74	$17.95	$17.55	$17.64	$12.27	44,068
2017-12-29	$17.86	$17.98	$17.72	$17.76	$12.35	68,900
2017-12-28	$17.60	$17.83	$17.58	$17.78	$12.36	35,925
2017-12-27	$17.69	$17.73	$17.57	$17.60	$12.24	24,164
2017-12-26	$17.69	$17.74	$17.56	$17.62	$12.25	26,009
2017-12-22	$17.70	$17.83	$17.70	$17.76	$12.35	22,982
2017-12-21	$17.90	$17.99	$17.41	$17.72	$12.32	31,811
2017-12-20	$17.86	$17.94	$17.66	$17.81	$12.38	54,644
2017-12-19	$18.06	$18.15	$17.77	$17.85	$12.33	42,973
2017-12-18	$18.11	$18.22	$17.90	$18.02	$12.45	57,219
2017-12-15	$18.05	$18.25	$18.00	$18.01	$12.44	39,628
2017-12-14	$18.20	$18.20	$17.97	$18.08	$12.49	36,581
2017-12-13	$18.27	$18.35	$18.17	$18.21	$12.58	39,648
2017-12-12	$18.26	$18.35	$18.18	$18.31	$12.65	78,023
2017-12-11	$18.20	$18.30	$18.15	$18.29	$12.64	42,086
2017-12-08	$18.19	$18.20	$18.14	$18.20	$12.57	34,180
2017-12-07	$18.02	$18.22	$18.02	$18.17	$12.55	57,769
2017-12-06	$17.92	$18.07	$17.82	$18.07	$12.48	25,834
2017-12-05	$17.96	$18.03	$17.87	$17.92	$12.38	30,604
2017-12-04	$17.84	$17.98	$17.84	$17.95	$12.40	57,546
2017-12-01	$17.81	$17.98	$17.61	$17.73	$12.25	32,859
2017-11-30	$18.17	$18.17	$17.76	$17.80	$12.30	43,401
2017-11-29	$18.12	$18.40	$18.06	$18.06	$12.48	41,047
2017-11-28	$18.20	$18.20	$18.05	$18.09	$12.50	112,251
2017-11-27	$18.28	$18.30	$18.12	$18.17	$12.55	53,309
2017-11-24	$18.25	$18.30	$18.16	$18.24	$12.60	15,065
2017-11-22	$18.19	$18.25	$18.10	$18.23	$12.59	46,108
2017-11-21	$18.07	$18.19	$17.94	$18.17	$12.55	40,527
2017-11-20	$18.10	$18.18	$18.04	$18.08	$12.41	53,491
2017-11-17	$18.02	$18.09	$17.97	$18.02	$12.37	30,332
2017-11-16	$17.94	$18.10	$17.94	$18.07	$12.40	35,384
2017-11-15	$18.02	$18.12	$17.90	$17.93	$12.31	47,654
2017-11-14	$18.11	$18.11	$18.03	$18.05	$12.39	34,725
2017-11-13	$18.09	$18.22	$18.05	$18.15	$12.46	69,276
2017-11-10	$18.18	$18.18	$18.05	$18.12	$12.44	56,452
2017-11-09	$18.11	$18.22	$18.09	$18.20	$12.49	41,678
2017-11-08	$17.99	$18.23	$17.99	$18.15	$12.46	62,311
2017-11-07	$17.92	$18.05	$17.92	$17.97	$12.33	43,750
2017-11-06	$17.93	$18.00	$17.85	$17.93	$12.31	55,809
2017-11-03	$17.69	$18.02	$17.56	$17.93	$12.31	57,604
2017-11-02	$17.68	$17.80	$17.47	$17.69	$12.14	40,500
2017-11-01	$17.72	$17.74	$17.55	$17.66	$12.12	24,724
2017-10-31	$17.61	$17.83	$17.58	$17.68	$12.14	69,829
2017-10-30	$17.58	$17.67	$17.56	$17.60	$12.08	47,907
2017-10-27	$17.58	$17.68	$17.57	$17.61	$12.09	25,394
2017-10-26	$17.50	$17.63	$17.47	$17.55	$12.05	26,646
2017-10-25	$17.65	$17.68	$17.44	$17.50	$12.01	68,431
2017-10-24	$17.65	$17.69	$17.57	$17.65	$12.11	48,402
2017-10-23	$17.64	$17.64	$17.55	$17.61	$12.09	24,058
2017-10-20	$17.54	$17.70	$17.47	$17.61	$12.09	33,994
2017-10-19	$17.38	$17.50	$17.31	$17.50	$12.01	23,873
2017-10-18	$17.61	$17.61	$17.31	$17.35	$11.91	34,988
2017-10-17	$17.65	$17.71	$17.60	$17.71	$12.07	38,400
2017-10-16	$17.70	$17.73	$17.59	$17.62	$12.01	32,521
2017-10-13	$17.40	$17.63	$17.40	$17.60	$12.00	25,000
2017-10-12	$17.53	$17.54	$17.31	$17.36	$11.84	35,363
2017-10-11	$17.59	$17.70	$17.43	$17.43	$11.88	32,372
2017-10-10	$17.55	$17.65	$17.52	$17.65	$12.03	34,362
2017-10-09	$17.64	$17.68	$17.50	$17.53	$11.95	36,967
2017-10-06	$17.65	$17.65	$17.50	$17.59	$11.99	38,347
2017-10-05	$17.56	$17.68	$17.56	$17.64	$12.03	25,145
2017-10-04	$17.64	$17.64	$17.46	$17.59	$11.99	34,008
2017-10-03	$17.54	$17.65	$17.54	$17.61	$12.01	26,633
2017-10-02	$17.27	$17.50	$17.19	$17.49	$11.92	55,006
2017-09-29	$17.33	$17.48	$17.18	$17.23	$11.75	73,214
2017-09-28	$17.23	$17.43	$17.22	$17.41	$11.87	45,162
2017-09-27	$16.93	$17.19	$16.93	$17.19	$11.72	45,397
2017-09-26	$16.90	$17.00	$16.89	$16.99	$11.58	36,407
2017-09-25	$16.90	$16.90	$16.81	$16.84	$11.48	38,876
2017-09-22	$16.85	$16.90	$16.67	$16.88	$11.51	51,049
2017-09-21	$16.64	$16.80	$16.54	$16.78	$11.44	43,355
2017-09-20	$16.64	$16.85	$16.45	$16.70	$11.31	56,142
2017-09-19	$16.33	$16.64	$16.31	$16.60	$11.24	48,153
2017-09-18	$16.28	$16.34	$16.25	$16.31	$11.04	32,294
2017-09-15	$16.23	$16.31	$16.22	$16.28	$11.02	60,146
2017-09-14	$16.23	$16.28	$16.10	$16.24	$11.00	33,270
2017-09-13	$16.11	$16.31	$16.10	$16.31	$11.04	41,526
2017-09-12	$16.17	$16.19	$16.10	$16.10	$10.90	29,568
2017-09-11	$16.20	$16.28	$16.10	$16.17	$10.95	50,481
2017-09-08	$16.16	$16.28	$16.10	$16.20	$10.97	32,966
2017-09-07	$16.20	$16.26	$16.10	$16.17	$10.95	31,901
2017-09-06	$16.17	$16.29	$16.10	$16.23	$10.99	29,594
2017-09-05	$16.42	$16.44	$16.10	$16.19	$10.96	59,266
2017-09-01	$16.33	$16.58	$16.27	$16.42	$11.12	52,678
2017-08-31	$16.53	$16.59	$16.25	$16.30	$11.04	63,435
2017-08-30	$16.36	$16.58	$16.32	$16.54	$11.20	23,037
2017-08-29	$16.35	$16.43	$16.28	$16.32	$11.05	24,230
2017-08-28	$16.54	$16.54	$16.36	$16.41	$11.11	34,205
2017-08-25	$16.35	$16.49	$16.32	$16.46	$11.14	44,757
2017-08-24	$16.32	$16.38	$16.20	$16.28	$11.02	26,105
2017-08-23	$16.27	$16.40	$16.21	$16.32	$11.05	38,939
2017-08-22	$16.38	$16.44	$16.18	$16.23	$10.99	62,010
2017-08-21	$16.53	$16.54	$16.15	$16.35	$11.07	86,969
2017-08-18	$16.47	$16.60	$16.47	$16.52	$11.18	23,907
2017-08-17	$16.43	$16.65	$16.41	$16.46	$11.14	53,868
2017-08-16	$16.48	$16.55	$16.45	$16.45	$11.14	33,817
2017-08-15	$16.53	$16.71	$16.40	$16.48	$11.16	85,151
2017-08-14	$16.75	$16.75	$16.61	$16.68	$11.21	57,870
2017-08-11	$16.88	$16.88	$16.57	$16.57	$11.14	108,930
2017-08-10	$17.20	$17.20	$16.94	$16.96	$11.40	28,467
2017-08-09	$16.96	$17.09	$16.96	$17.08	$11.48	19,690
2017-08-08	$16.95	$17.10	$16.94	$17.02	$11.44	45,524
2017-08-07	$17.26	$17.31	$16.95	$16.96	$11.40	38,164
2017-08-04	$17.18	$17.19	$17.06	$17.13	$11.52	34,071
2017-08-03	$17.18	$17.29	$16.95	$17.13	$11.52	64,510
2017-08-02	$17.45	$17.50	$17.18	$17.19	$11.56	28,578
2017-08-01	$17.65	$17.67	$17.43	$17.47	$11.74	30,994
2017-07-31	$17.65	$17.68	$17.58	$17.63	$11.85	41,709
2017-07-28	$17.66	$17.66	$17.51	$17.58	$11.82	50,479
2017-07-27	$17.60	$17.67	$17.53	$17.63	$11.85	58,260
2017-07-26	$17.53	$17.60	$17.33	$17.59	$11.82	60,414
2017-07-25	$17.32	$17.59	$17.32	$17.53	$11.78	51,018
2017-07-24	$17.36	$17.36	$17.20	$17.29	$11.62	42,755
2017-07-21	$17.20	$17.50	$17.17	$17.39	$11.69	36,581
2017-07-20	$17.58	$17.58	$17.38	$17.54	$11.79	18,070
2017-07-19	$17.45	$17.58	$17.45	$17.56	$11.80	24,293
2017-07-18	$17.33	$17.55	$17.30	$17.39	$11.69	27,687
2017-07-17	$17.40	$17.55	$17.34	$17.49	$11.68	39,529
2017-07-14	$17.35	$17.47	$17.27	$17.34	$11.58	57,396
2017-07-13	$17.24	$17.37	$17.18	$17.27	$11.53	54,094
2017-07-12	$17.20	$17.25	$17.17	$17.21	$11.49	56,898
2017-07-11	$17.20	$17.24	$17.12	$17.20	$11.48	55,708
2017-07-10	$17.18	$17.20	$17.12	$17.20	$11.48	24,239
2017-07-07	$16.99	$17.20	$16.81	$17.17	$11.46	29,784
2017-07-06	$17.16	$17.24	$16.83	$16.98	$11.34	43,279
2017-07-05	$16.98	$17.22	$16.86	$17.21	$11.49	51,853
2017-07-03	$16.83	$17.00	$16.83	$16.96	$11.32	13,711
2017-06-30	$16.80	$16.88	$16.65	$16.74	$11.18	45,103
2017-06-29	$16.80	$16.93	$16.66	$16.68	$11.14	63,810
2017-06-28	$16.80	$16.89	$16.71	$16.73	$11.17	56,016
2017-06-27	$17.08	$17.10	$16.81	$16.81	$11.22	44,024
2017-06-26	$17.18	$17.21	$17.08	$17.10	$11.42	23,304
2017-06-23	$16.80	$17.17	$16.76	$17.13	$11.44	33,785
2017-06-22	$16.76	$16.80	$16.68	$16.79	$11.21	34,967
2017-06-21	$16.69	$16.77	$16.67	$16.75	$11.18	57,850
2017-06-20	$16.72	$16.85	$16.64	$16.65	$11.12	31,711
2017-06-19	$16.90	$17.03	$16.73	$16.76	$11.11	86,997
2017-06-16	$17.02	$17.02	$16.75	$16.76	$11.11	99,715
2017-06-15	$16.88	$16.98	$16.75	$16.97	$11.25	39,780
2017-06-14	$17.12	$17.17	$16.91	$17.01	$11.28	39,876
2017-06-13	$17.21	$17.26	$17.00	$17.14	$11.36	34,172
2017-06-12	$17.15	$17.23	$17.15	$17.21	$11.41	24,396
2017-06-09	$17.11	$17.22	$17.05	$17.21	$11.41	41,786
2017-06-08	$17.12	$17.21	$17.08	$17.10	$11.34	44,779
2017-06-07	$17.19	$17.19	$17.08	$17.13	$11.36	38,641
2017-06-06	$17.02	$17.19	$16.75	$17.19	$11.40	53,933
2017-06-05	$16.75	$16.99	$16.72	$16.96	$11.25	46,013
2017-06-02	$17.10	$17.15	$16.78	$16.89	$11.20	79,760
2017-06-01	$17.27	$17.27	$16.86	$17.11	$11.34	78,741
2017-05-31	$17.33	$17.56	$17.21	$17.22	$11.42	81,463
2017-05-30	$17.19	$17.38	$17.17	$17.28	$11.46	39,042
2017-05-26	$17.24	$17.35	$17.17	$17.21	$11.41	53,062
2017-05-25	$17.72	$17.74	$17.21	$17.21	$11.41	43,626
2017-05-24	$17.27	$17.72	$17.27	$17.68	$11.72	24,130
2017-05-23	$17.31	$17.46	$17.21	$17.26	$11.44	32,283
2017-05-22	$17.23	$17.39	$17.19	$17.31	$11.48	48,649
2017-05-19	$17.52	$17.55	$17.09	$17.17	$11.38	86,131
2017-05-18	$17.40	$17.66	$17.40	$17.57	$11.65	38,771
2017-05-17	$17.60	$17.64	$17.43	$17.47	$11.58	55,506
2017-05-16	$17.65	$17.82	$17.60	$17.63	$11.69	34,485
2017-05-15	$18.00	$18.00	$17.71	$17.71	$11.66	43,918
2017-05-12	$17.65	$18.10	$17.57	$18.00	$11.86	35,628
2017-05-11	$17.53	$17.69	$17.50	$17.66	$11.63	35,063
2017-05-10	$17.95	$18.05	$17.54	$17.55	$11.56	53,256
2017-05-09	$17.87	$18.10	$17.87	$17.96	$11.83	54,709
2017-05-08	$17.81	$17.97	$17.74	$17.85	$11.76	34,058
2017-05-05	$17.80	$17.80	$17.60	$17.77	$11.70	43,463
2017-05-04	$17.98	$18.00	$17.50	$17.80	$11.72	64,397
2017-05-03	$17.90	$18.00	$17.05	$17.96	$11.83	1,340
2017-05-02	$18.05	$18.10	$18.01	$18.09	$11.92	64,861
2017-05-01	$18.37	$18.37	$17.92	$18.05	$11.89	52,264
2017-04-28	$18.23	$18.36	$18.18	$18.31	$12.06	33,080
2017-04-27	$18.37	$18.40	$18.19	$18.20	$11.99	39,653
2017-04-26	$18.26	$18.35	$18.19	$18.34	$12.08	40,570
2017-04-25	$18.19	$18.27	$18.18	$18.26	$12.03	43,202
2017-04-24	$18.19	$18.22	$18.15	$18.18	$11.97	32,080
2017-04-21	$18.17	$18.22	$18.06	$18.18	$11.97	44,627
2017-04-20	$18.13	$18.17	$18.08	$18.17	$11.97	42,273
2017-04-19	$18.00	$18.17	$17.80	$18.12	$11.93	39,587
2017-04-18	$17.97	$18.08	$17.85	$17.99	$11.85	73,565
2017-04-17	$18.06	$18.10	$17.95	$18.02	$11.79	89,204
2017-04-13	$18.06	$18.09	$17.97	$18.00	$11.78	30,767
2017-04-12	$17.90	$18.08	$17.87	$18.08	$11.83	45,949
2017-04-11	$17.85	$17.94	$17.80	$17.84	$11.67	37,521
2017-04-10	$18.08	$18.10	$17.82	$17.84	$11.67	45,849
2017-04-07	$17.81	$18.10	$17.75	$18.04	$11.81	80,594
2017-04-06	$17.80	$17.85	$17.76	$17.80	$11.65	43,508
2017-04-05	$17.91	$17.98	$17.74	$17.80	$11.65	58,255
2017-04-04	$17.83	$17.96	$17.82	$17.82	$11.66	25,159
2017-04-03	$17.98	$17.98	$17.79	$17.87	$11.69	45,427
2017-03-31	$17.95	$17.98	$17.87	$17.98	$11.77	80,299
2017-03-30	$17.69	$17.93	$17.66	$17.90	$11.71	51,644
2017-03-29	$17.68	$17.73	$17.60	$17.66	$11.56	54,696
2017-03-28	$17.67	$17.75	$17.63	$17.64	$11.54	50,300
2017-03-27	$17.66	$17.69	$17.52	$17.66	$11.56	24,084
2017-03-24	$17.67	$17.80	$17.60	$17.70	$11.58	38,193
2017-03-23	$17.63	$17.73	$17.53	$17.57	$11.50	62,217
2017-03-22	$17.69	$17.75	$17.52	$17.52	$11.46	54,199
2017-03-21	$17.83	$17.93	$17.52	$17.55	$11.48	52,998
2017-03-20	$18.19	$18.25	$17.76	$17.80	$11.57	97,038
2017-03-17	$17.70	$18.46	$17.63	$18.06	$11.74	245,667
2017-03-16	$17.65	$17.75	$17.61	$17.67	$11.49	94,144
2017-03-15	$17.65	$17.65	$17.35	$17.65	$11.47	53,102
2017-03-14	$17.50	$17.63	$17.42	$17.63	$11.46	35,127
2017-03-13	$17.39	$17.62	$17.35	$17.57	$11.42	73,521
2017-03-10	$17.46	$17.52	$17.20	$17.39	$11.30	99,748
2017-03-09	$17.53	$17.58	$17.38	$17.50	$11.38	52,723
2017-03-08	$17.64	$17.69	$17.56	$17.58	$11.43	33,594
2017-03-07	$17.43	$17.65	$17.43	$17.64	$11.47	51,782
2017-03-06	$17.46	$17.59	$17.38	$17.45	$11.34	54,609
2017-03-03	$17.57	$17.57	$17.35	$17.39	$11.30	39,530
2017-03-02	$17.54	$17.65	$17.47	$17.57	$11.42	70,416
2017-03-01	$17.51	$17.58	$17.41	$17.55	$11.41	55,313
2017-02-28	$17.42	$17.58	$17.32	$17.47	$11.35	92,515
2017-02-27	$17.55	$17.55	$17.30	$17.43	$11.33	80,785
2017-02-24	$17.36	$17.55	$17.26	$17.55	$11.41	61,980
2017-02-23	$17.48	$17.48	$17.25	$17.32	$11.26	49,492
2017-02-22	$17.46	$17.46	$17.33	$17.46	$11.35	56,321
2017-02-21	$17.34	$17.50	$17.26	$17.45	$11.34	79,156
2017-02-17	$17.25	$17.34	$17.18	$17.34	$11.20	48,074
2017-02-16	$17.26	$17.27	$17.11	$17.25	$11.14	77,582
2017-02-15	$17.22	$17.27	$17.15	$17.26	$11.14	38,390
2017-02-14	$17.25	$17.25	$17.12	$17.17	$11.09	64,078
2017-02-13	$17.01	$17.24	$17.01	$17.20	$11.11	38,419
2017-02-10	$17.10	$17.18	$17.02	$17.02	$10.99	67,502
2017-02-09	$17.08	$17.09	$17.00	$17.06	$11.02	73,221
2017-02-08	$16.96	$17.07	$16.88	$17.04	$11.00	70,799
2017-02-07	$16.85	$16.98	$16.81	$16.93	$10.93	94,340
2017-02-06	$16.88	$16.95	$16.84	$16.89	$10.91	94,402
2017-02-03	$16.84	$16.90	$16.78	$16.90	$10.91	44,885
2017-02-02	$16.81	$16.92	$16.75	$16.77	$10.83	88,078
2017-02-01	$16.82	$16.90	$16.71	$16.88	$10.90	106,522
2017-01-31	$16.82	$16.82	$16.68	$16.75	$10.82	79,369
2017-01-30	$16.84	$16.89	$16.78	$16.85	$10.88	59,746
2017-01-27	$16.96	$16.96	$16.74	$16.85	$10.88	65,397
2017-01-26	$16.88	$16.90	$16.73	$16.90	$10.91	56,173
2017-01-25	$16.85	$16.87	$16.73	$16.87	$10.89	104,371
2017-01-24	$16.77	$16.85	$16.60	$16.79	$10.84	49,107
2017-01-23	$16.76	$16.90	$16.68	$16.82	$10.86	69,259
2017-01-20	$16.72	$16.81	$16.67	$16.76	$10.82	67,934
2017-01-19	$16.72	$16.72	$16.63	$16.72	$10.80	74,420
2017-01-18	$16.73	$16.84	$16.65	$16.70	$10.78	100,229
2017-01-17	$16.80	$16.89	$16.68	$16.73	$10.80	92,167
2017-01-13	$16.84	$16.85	$16.79	$16.82	$10.78	52,846
2017-01-12	$16.78	$16.85	$16.61	$16.85	$10.80	55,525
2017-01-11	$16.90	$16.90	$16.61	$16.79	$10.77	61,236
2017-01-10	$16.85	$16.85	$16.81	$16.84	$10.80	40,613
2017-01-09	$16.71	$16.85	$16.70	$16.85	$10.80	31,633
2017-01-06	$16.85	$16.85	$16.71	$16.72	$10.72	67,238
2017-01-05	$16.83	$16.85	$16.69	$16.85	$10.80	79,817
2017-01-04	$16.72	$16.84	$16.61	$16.83	$10.79	113,495
2017-01-03	$16.49	$16.74	$16.49	$16.72	$10.72	81,971
2016-12-30	$16.55	$16.61	$16.37	$16.44	$10.54	37,320
2016-12-29	$16.31	$16.48	$16.31	$16.47	$10.56	27,971
2016-12-28	$16.46	$16.52	$16.09	$16.33	$10.47	51,235
2016-12-27	$16.59	$16.70	$16.41	$16.47	$10.56	27,282
2016-12-23	$16.72	$16.72	$16.54	$16.61	$10.65	47,846
2016-12-22	$16.66	$16.70	$16.51	$16.63	$10.66	43,693
2016-12-21	$16.61	$16.70	$16.54	$16.59	$10.64	62,641
2016-12-20	$16.50	$16.70	$16.49	$16.61	$10.65	66,609
2016-12-19	$16.55	$16.68	$16.54	$16.61	$10.58	79,531
2016-12-16	$16.32	$16.53	$16.29	$16.51	$10.51	75,766
2016-12-15	$16.29	$16.31	$16.05	$16.31	$10.38	48,345
2016-12-14	$16.40	$16.65	$16.19	$16.24	$10.34	102,957
2016-12-13	$16.17	$16.41	$16.06	$16.36	$10.42	100,506
2016-12-12	$16.10	$16.18	$15.89	$16.12	$10.26	113,949
2016-12-09	$16.05	$16.21	$16.00	$16.08	$10.24	163,080
2016-12-08	$16.35	$16.40	$16.10	$16.11	$10.26	154,640
2016-12-07	$16.50	$16.64	$16.47	$16.50	$10.51	94,145
2016-12-06	$16.67	$16.72	$16.55	$16.61	$10.58	87,973
2016-12-05	$16.60	$16.75	$16.50	$16.75	$10.66	89,742
2016-12-02	$16.75	$16.76	$16.53	$16.59	$10.56	68,785
2016-12-01	$16.55	$16.75	$16.38	$16.70	$10.63	61,193
2016-11-30	$16.79	$16.79	$16.25	$16.53	$10.52	69,727
2016-11-29	$16.75	$16.79	$16.61	$16.74	$10.66	106,167
2016-11-28	$16.75	$16.83	$16.63	$16.75	$10.66	109,626
2016-11-25	$16.37	$16.68	$16.37	$16.68	$10.62	70,856
2016-11-23	$16.37	$16.40	$16.26	$16.31	$10.38	63,131
2016-11-22	$16.37	$16.40	$16.31	$16.33	$10.40	92,008
2016-11-21	$16.31	$16.41	$16.20	$16.29	$10.37	70,392
2016-11-18	$16.35	$16.40	$16.03	$16.36	$10.34	75,468
2016-11-17	$16.40	$16.40	$16.22	$16.35	$10.34	45,965
2016-11-16	$16.20	$16.40	$16.14	$16.21	$10.25	51,153
2016-11-15	$16.27	$16.38	$16.10	$16.17	$10.22	61,421
2016-11-14	$16.21	$16.21	$16.01	$16.19	$10.23	53,596
2016-11-11	$16.18	$16.21	$16.00	$16.20	$10.24	48,161
2016-11-10	$16.05	$16.20	$15.96	$16.20	$10.24	53,240
2016-11-09	$15.60	$16.00	$15.54	$15.98	$10.10	94,685
2016-11-08	$15.62	$15.92	$15.62	$15.89	$10.04	39,714
2016-11-07	$15.58	$15.71	$15.54	$15.71	$9.93	30,435
2016-11-04	$15.36	$15.63	$15.31	$15.41	$9.74	59,559
2016-11-03	$15.32	$15.50	$15.27	$15.41	$9.74	49,902
2016-11-02	$15.50	$15.56	$15.06	$15.16	$9.58	147,096
2016-11-01	$15.59	$15.61	$15.38	$15.46	$9.77	67,020
2016-10-31	$15.73	$15.74	$15.50	$15.50	$9.80	58,223
2016-10-28	$15.67	$15.75	$15.55	$15.66	$9.90	35,275
2016-10-27	$15.66	$15.82	$15.61	$15.70	$9.92	37,127
2016-10-26	$15.82	$15.87	$15.60	$15.65	$9.89	69,172
2016-10-25	$15.86	$15.90	$15.78	$15.86	$10.03	64,000
2016-10-24	$16.05	$16.05	$15.85	$15.94	$10.08	41,259
2016-10-21	$15.95	$16.00	$15.93	$16.00	$10.11	33,957
2016-10-20	$15.95	$15.99	$15.89	$15.95	$10.08	25,210
2016-10-19	$15.86	$15.95	$15.80	$15.94	$10.08	53,969
2016-10-18	$15.73	$15.80	$15.65	$15.80	$9.99	196,705
2016-10-17	$16.01	$16.08	$15.72	$15.73	$9.87	127,805
2016-10-14	$16.15	$16.17	$16.02	$16.02	$10.05	47,583
2016-10-13	$16.05	$16.20	$16.05	$16.10	$10.10	36,980
2016-10-12	$16.13	$16.20	$16.05	$16.11	$10.11	29,443
2016-10-11	$16.25	$16.30	$16.02	$16.08	$10.09	72,507
2016-10-10	$16.38	$16.41	$16.30	$16.39	$10.28	85,992
2016-10-07	$16.23	$16.35	$16.20	$16.30	$10.23	97,358
2016-10-06	$16.11	$16.21	$16.05	$16.19	$10.16	62,775
2016-10-05	$16.21	$16.29	$16.01	$16.10	$10.10	80,602
2016-10-04	$16.34	$16.34	$16.21	$16.24	$10.19	62,759
2016-10-03	$16.25	$16.30	$16.21	$16.29	$10.22	54,387
2016-09-30	$16.25	$16.34	$16.15	$16.21	$10.17	139,439
2016-09-29	$16.16	$16.29	$16.09	$16.19	$10.16	66,445
2016-09-28	$16.08	$16.26	$16.05	$16.19	$10.16	55,619
2016-09-27	$16.08	$16.20	$16.01	$16.12	$10.11	100,451
2016-09-26	$16.16	$16.23	$16.15	$16.18	$10.15	38,999
2016-09-23	$16.20	$16.30	$16.14	$16.19	$10.16	49,382
2016-09-22	$16.20	$16.28	$16.04	$16.14	$10.13	78,726
2016-09-21	$16.10	$16.24	$16.01	$16.07	$10.08	87,354
2016-09-20	$16.29	$16.41	$16.14	$16.23	$10.18	134,883
2016-09-19	$16.26	$16.41	$16.21	$16.41	$10.22	267,562
2016-09-16	$16.12	$16.40	$16.07	$16.31	$10.16	186,128
2016-09-15	$16.09	$16.19	$15.95	$16.18	$10.08	190,192
2016-09-14	$16.09	$16.12	$15.92	$16.01	$9.97	174,615
2016-09-13	$16.06	$16.19	$15.98	$15.99	$9.96	234,596
2016-09-12	$16.01	$16.15	$15.95	$16.12	$10.04	173,679
2016-09-09	$16.09	$16.10	$16.00	$16.01	$9.97	300,370
2016-09-08	$15.95	$16.30	$15.91	$16.10	$10.03	3,151,749
2016-09-07	$16.94	$16.99	$16.84	$16.89	$10.52	16,714
2016-09-06	$17.00	$17.00	$16.83	$16.92	$10.54	12,856
2016-09-02	$16.92	$17.00	$16.92	$16.99	$10.58	23,152
2016-09-01	$16.89	$16.99	$16.86	$16.95	$10.56	16,724
2016-08-31	$16.92	$16.97	$16.83	$16.96	$10.57	21,060
2016-08-30	$17.00	$17.00	$16.87	$16.98	$10.58	13,765
2016-08-29	$16.95	$17.03	$16.68	$16.95	$10.56	24,366
2016-08-26	$16.75	$17.09	$16.73	$16.90	$10.53	41,118
2016-08-25	$16.67	$16.75	$16.67	$16.74	$10.43	9,974
2016-08-24	$16.70	$16.70	$16.65	$16.69	$10.40	20,536
2016-08-23	$16.70	$16.70	$16.68	$16.70	$10.40	19,981
2016-08-22	$16.70	$16.70	$16.65	$16.69	$10.40	20,194
2016-08-19	$16.66	$16.70	$16.66	$16.70	$10.40	23,745
2016-08-18	$16.70	$16.71	$16.67	$16.68	$10.39	44,976
2016-08-17	$16.70	$16.70	$16.63	$16.66	$10.38	16,014
2016-08-16	$16.64	$16.70	$16.64	$16.70	$10.40	12,452
2016-08-15	$16.70	$16.70	$16.60	$16.67	$10.31	27,248
2016-08-12	$16.70	$16.83	$16.65	$16.68	$10.32	34,922
2016-08-11	$16.66	$16.70	$16.65	$16.67	$10.31	21,860
2016-08-10	$16.74	$16.77	$16.67	$16.71	$10.34	28,944
2016-08-09	$16.59	$16.71	$16.50	$16.69	$10.32	35,119
2016-08-08	$16.70	$16.75	$16.62	$16.64	$10.29	60,173
2016-08-05	$16.70	$16.75	$16.66	$16.70	$10.33	44,488
2016-08-04	$16.70	$16.75	$16.66	$16.70	$10.33	49,802
2016-08-03	$16.80	$16.80	$16.70	$16.75	$10.36	37,391
2016-08-02	$16.84	$16.84	$16.70	$16.78	$10.38	37,147
2016-08-01	$16.84	$16.84	$16.70	$16.73	$10.35	23,737
2016-07-29	$16.78	$16.80	$16.70	$16.76	$10.37	37,493
2016-07-28	$16.76	$16.84	$16.71	$16.74	$10.36	31,226
2016-07-27	$16.75	$16.77	$16.71	$16.75	$10.36	34,833
2016-07-26	$16.83	$16.83	$16.69	$16.74	$10.36	16,425
2016-07-25	$16.83	$16.83	$16.69	$16.79	$10.39	24,273
2016-07-22	$16.75	$16.81	$16.65	$16.78	$10.38	23,744
2016-07-21	$16.79	$16.81	$16.68	$16.74	$10.36	35,135
2016-07-20	$16.77	$16.83	$16.74	$16.79	$10.39	22,344
2016-07-19	$16.75	$16.84	$16.73	$16.83	$10.41	86,611
2016-07-18	$16.83	$16.84	$16.80	$16.84	$10.34	38,643
2016-07-15	$16.84	$16.85	$16.72	$16.77	$10.30	45,549
2016-07-14	$16.83	$16.85	$16.71	$16.76	$10.30	62,816
2016-07-13	$16.81	$16.81	$16.75	$16.80	$10.32	20,532
2016-07-12	$16.78	$16.81	$16.75	$16.75	$10.29	68,881
2016-07-11	$16.65	$16.78	$16.65	$16.78	$10.31	160,200
2016-07-08	$16.40	$16.67	$16.39	$16.66	$10.23	58,680
2016-07-07	$16.38	$16.40	$16.35	$16.40	$10.07	29,459
2016-07-06	$16.35	$16.36	$16.32	$16.35	$10.04	11,689
2016-07-05	$16.27	$16.38	$16.27	$16.37	$10.06	30,416
2016-07-01	$16.15	$16.34	$16.06	$16.22	$9.96	22,696
2016-06-30	$16.14	$16.15	$15.93	$16.11	$9.90	23,930
2016-06-29	$15.89	$16.19	$15.77	$16.09	$9.88	12,307
2016-06-28	$15.69	$16.15	$15.68	$15.71	$9.65	18,461
2016-06-27	$15.85	$15.90	$15.54	$15.65	$9.61	21,677
2016-06-24	$15.82	$16.16	$15.82	$15.94	$9.79	16,287
2016-06-23	$16.12	$16.15	$15.76	$15.79	$9.70	19,928
2016-06-22	$15.76	$16.21	$15.76	$15.96	$9.80	17,350
2016-06-21	$16.05	$16.26	$15.70	$15.73	$9.66	16,019
2016-06-20	$16.11	$16.47	$16.11	$16.15	$9.85	53,252
2016-06-17	$16.19	$16.19	$16.06	$16.14	$9.84	6,609
2016-06-16	$16.25	$16.25	$16.06	$16.19	$9.87	33,027
2016-06-15	$15.92	$16.37	$15.92	$16.28	$9.93	52,691
2016-06-14	$15.87	$15.99	$15.71	$15.98	$9.74	13,451
2016-06-13	$15.69	$15.96	$15.69	$15.91	$9.70	40,535
2016-06-10	$15.60	$15.75	$15.60	$15.67	$9.55	33,710
2016-06-09	$15.62	$15.67	$15.50	$15.65	$9.54	16,254
2016-06-08	$15.55	$15.68	$15.53	$15.64	$9.54	9,117
2016-06-07	$15.50	$15.69	$15.50	$15.58	$9.50	8,556
2016-06-06	$15.62	$15.73	$15.50	$15.54	$9.48	19,435
2016-06-03	$15.55	$15.72	$15.54	$15.60	$9.51	6,495
2016-06-02	$15.64	$15.72	$15.55	$15.56	$9.49	10,930
2016-06-01	$15.56	$15.69	$15.52	$15.63	$9.53	17,811
2016-05-31	$15.58	$15.70	$15.50	$15.56	$9.49	8,803
2016-05-27	$15.57	$15.69	$15.57	$15.63	$9.53	13,427
2016-05-26	$15.47	$15.69	$15.45	$15.59	$9.51	14,027
2016-05-25	$15.60	$15.70	$15.45	$15.51	$9.46	28,456
2016-05-24	$15.54	$15.70	$15.52	$15.52	$9.46	13,859
2016-05-23	$15.65	$15.69	$15.50	$15.57	$9.49	7,618
2016-05-20	$15.60	$15.72	$15.48	$15.60	$9.51	23,920
2016-05-19	$15.50	$15.63	$15.43	$15.55	$9.48	25,106
2016-05-18	$15.50	$15.55	$15.38	$15.49	$9.44	31,128
2016-05-17	$15.50	$15.57	$15.32	$15.50	$9.45	18,796
2016-05-16	$15.49	$15.67	$15.49	$15.59	$9.43	20,456
2016-05-13	$15.49	$15.55	$15.32	$15.46	$9.36	18,661
2016-05-12	$15.43	$15.52	$15.29	$15.47	$9.36	25,264
2016-05-11	$15.37	$15.54	$15.37	$15.50	$9.38	29,199
2016-05-10	$15.50	$15.50	$15.28	$15.28	$9.25	12,931
2016-05-09	$15.48	$15.55	$15.19	$15.36	$9.30	10,494
2016-05-06	$15.27	$15.47	$15.15	$15.37	$9.30	16,317
2016-05-05	$15.46	$15.47	$15.29	$15.35	$9.29	14,353
2016-05-04	$15.15	$15.41	$15.15	$15.41	$9.33	25,002
2016-05-03	$15.08	$15.15	$14.86	$15.13	$9.16	15,494
2016-05-02	$15.06	$15.14	$14.90	$15.03	$9.10	15,449
2016-04-29	$15.07	$15.07	$14.91	$15.00	$9.08	22,121
2016-04-28	$14.90	$15.14	$14.81	$15.06	$9.11	17,141
2016-04-27	$14.83	$15.13	$14.79	$14.94	$9.04	21,499
2016-04-26	$14.90	$14.90	$14.85	$14.89	$9.01	20,331
2016-04-25	$14.75	$14.90	$14.75	$14.90	$9.02	13,952
2016-04-22	$14.84	$14.89	$14.75	$14.75	$8.93	38,928
2016-04-21	$14.84	$14.90	$14.75	$14.81	$8.96	11,653
2016-04-20	$14.84	$14.90	$14.77	$14.89	$9.01	21,372
2016-04-19	$14.77	$14.81	$14.70	$14.75	$8.93	15,414
2016-04-18	$14.90	$14.90	$14.78	$14.78	$8.87	27,551
2016-04-15	$14.72	$14.90	$14.71	$14.89	$8.94	31,410
2016-04-14	$14.79	$14.79	$14.70	$14.72	$8.84	10,221
2016-04-13	$14.67	$14.74	$14.52	$14.72	$8.84	32,228
2016-04-12	$14.44	$14.65	$14.38	$14.54	$8.73	17,509
2016-04-11	$14.55	$14.63	$14.31	$14.31	$8.59	21,940
2016-04-08	$14.63	$14.63	$14.41	$14.47	$8.69	10,817
2016-04-07	$14.61	$14.77	$14.41	$14.56	$8.74	23,714
2016-04-06	$14.57	$14.80	$14.57	$14.60	$8.77	32,215
2016-04-05	$14.49	$14.74	$14.36	$14.60	$8.77	19,142
2016-04-04	$14.70	$14.76	$14.40	$14.54	$8.73	28,330
2016-04-01	$14.60	$14.71	$14.54	$14.70	$8.83	16,005
2016-03-31	$14.37	$14.68	$14.37	$14.58	$8.75	25,961
2016-03-30	$14.59	$14.62	$14.17	$14.35	$8.62	30,452
2016-03-29	$14.10	$14.72	$14.10	$14.58	$8.75	20,267
2016-03-28	$14.18	$14.19	$14.02	$14.06	$8.44	39,998
2016-03-24	$14.19	$14.39	$14.02	$14.11	$8.47	35,356
2016-03-23	$14.55	$14.65	$14.23	$14.26	$8.56	25,160
2016-03-22	$14.21	$14.50	$14.18	$14.50	$8.71	20,744
2016-03-21	$14.03	$14.30	$14.00	$14.29	$8.51	44,980
2016-03-18	$14.17	$14.21	$13.85	$13.97	$8.32	121,165
2016-03-17	$14.12	$14.14	$13.92	$14.05	$8.37	55,982
2016-03-16	$14.04	$14.07	$13.97	$14.02	$8.35	26,015
2016-03-15	$13.99	$14.05	$13.78	$14.00	$8.34	36,576
2016-03-14	$13.94	$14.05	$13.85	$14.03	$8.36	14,257
2016-03-11	$14.08	$14.10	$13.84	$14.00	$8.34	22,298
2016-03-10	$14.03	$14.14	$13.90	$14.05	$8.37	18,756
2016-03-09	$13.86	$14.09	$13.78	$14.00	$8.34	9,394
2016-03-08	$14.01	$14.05	$13.77	$13.79	$8.21	28,682
2016-03-07	$13.89	$14.16	$13.89	$14.12	$8.41	40,509
2016-03-04	$14.03	$14.15	$14.01	$14.01	$8.34	24,654
2016-03-03	$14.06	$14.19	$14.00	$14.09	$8.39	22,660
2016-03-02	$14.07	$14.19	$13.93	$14.12	$8.41	8,565
2016-03-01	$14.18	$14.28	$14.06	$14.15	$8.43	34,440
2016-02-29	$13.72	$14.16	$13.69	$14.10	$8.40	29,740
2016-02-26	$13.65	$13.77	$13.59	$13.69	$8.15	15,341
2016-02-25	$13.49	$13.81	$13.40	$13.70	$8.16	11,660
2016-02-24	$13.25	$13.50	$13.25	$13.37	$7.96	6,604
2016-02-23	$13.48	$13.53	$13.31	$13.40	$7.98	12,127
2016-02-22	$13.28	$13.49	$13.04	$13.46	$8.02	21,630
2016-02-19	$13.32	$13.37	$13.06	$13.24	$7.89	15,532
2016-02-18	$13.23	$13.35	$13.23	$13.35	$7.95	16,697
2016-02-17	$13.16	$13.45	$13.06	$13.22	$7.87	29,003
2016-02-16	$13.21	$13.32	$13.03	$13.04	$7.77	20,266
2016-02-12	$13.42	$13.56	$13.03	$13.15	$7.76	48,836
2016-02-11	$13.30	$13.41	$13.21	$13.30	$7.85	25,616
2016-02-10	$13.41	$13.58	$13.40	$13.44	$7.93	10,144
2016-02-09	$13.15	$13.33	$12.99	$13.24	$7.81	12,623
2016-02-08	$13.23	$13.37	$12.80	$13.26	$7.83	40,013
2016-02-05	$13.41	$13.54	$13.09	$13.19	$7.79	48,825
2016-02-04	$13.55	$13.61	$13.29	$13.34	$7.87	36,116
2016-02-03	$13.82	$13.93	$13.52	$13.55	$8.00	20,303
2016-02-02	$13.90	$14.11	$13.50	$13.68	$8.07	55,538
2016-02-01	$13.97	$14.12	$13.66	$13.86	$8.18	31,883
2016-01-29	$13.73	$14.10	$13.73	$13.98	$8.25	20,504
2016-01-28	$13.79	$13.87	$13.52	$13.71	$8.09	10,866
2016-01-27	$13.85	$13.92	$13.23	$13.65	$8.06	24,279
2016-01-26	$13.67	$13.90	$13.45	$13.83	$8.16	25,598
2016-01-25	$14.08	$14.23	$13.43	$13.66	$8.06	52,315
2016-01-22	$13.99	$14.13	$13.95	$14.11	$8.33	16,872
2016-01-21	$13.71	$13.92	$13.62	$13.78	$8.13	28,822
2016-01-20	$14.11	$14.13	$13.02	$13.67	$8.07	74,760
2016-01-19	$14.00	$14.38	$13.87	$14.19	$8.38	21,333
2016-01-15	$13.74	$13.97	$13.65	$13.97	$8.18	29,486
2016-01-14	$14.22	$14.50	$13.75	$13.78	$8.07	51,227
2016-01-13	$14.57	$14.75	$14.07	$14.07	$8.24	31,713
2016-01-12	$14.77	$14.93	$14.50	$14.50	$8.49	32,145
2016-01-11	$14.80	$14.95	$14.65	$14.67	$8.59	14,382
2016-01-08	$14.69	$15.11	$14.69	$14.84	$8.69	13,416
2016-01-07	$15.07	$15.07	$14.70	$14.70	$8.61	15,614
2016-01-06	$15.06	$15.36	$14.95	$15.16	$8.87	15,684
2016-01-05	$15.12	$15.20	$14.86	$15.20	$8.90	19,879
2016-01-04	$14.88	$15.14	$14.88	$15.01	$8.79	11,258
2015-12-31	$15.37	$15.54	$14.83	$14.90	$8.72	35,105
2015-12-30	$15.45	$15.57	$15.29	$15.40	$9.01	24,429
2015-12-29	$15.43	$15.56	$15.32	$15.32	$8.97	12,695
2015-12-28	$15.22	$15.50	$15.21	$15.33	$8.97	14,322
2015-12-24	$15.07	$15.31	$14.77	$15.23	$8.92	12,148
2015-12-23	$14.89	$15.16	$14.89	$15.01	$8.79	17,625
2015-12-22	$15.01	$15.13	$14.65	$14.77	$8.65	29,158
2015-12-21	$15.06	$15.13	$14.89	$14.93	$8.74	20,792
2015-12-18	$15.10	$15.23	$14.91	$14.92	$8.73	10,921
2015-12-17	$15.10	$15.33	$15.10	$15.17	$8.88	14,478
2015-12-16	$15.00	$15.40	$14.80	$15.20	$8.90	33,038
2015-12-15	$14.69	$14.99	$14.61	$14.93	$8.74	26,251
2015-12-14	$14.64	$14.98	$14.55	$14.69	$8.53	61,725
2015-12-11	$14.89	$14.94	$14.56	$14.62	$8.49	32,516
2015-12-10	$14.94	$15.04	$14.90	$14.92	$8.66	14,417
2015-12-09	$15.28	$15.45	$14.90	$14.91	$8.66	25,488
2015-12-08	$15.44	$15.68	$15.22	$15.22	$8.84	11,466
2015-12-07	$16.00	$16.01	$15.46	$15.50	$9.00	33,907
2015-12-04	$15.85	$16.02	$15.73	$15.97	$9.28	28,973
2015-12-03	$15.88	$15.95	$15.82	$15.88	$9.22	33,401
2015-12-02	$15.65	$15.85	$15.63	$15.79	$9.17	28,250
2015-12-01	$15.76	$15.76	$15.46	$15.65	$9.09	29,833
2015-11-30	$15.65	$15.74	$15.48	$15.65	$9.09	32,268
2015-11-27	$15.64	$15.70	$15.55	$15.59	$9.05	10,448
2015-11-25	$15.60	$15.72	$15.55	$15.58	$9.05	23,879
2015-11-24	$15.63	$15.65	$15.49	$15.56	$9.04	12,605
2015-11-23	$15.62	$15.76	$15.56	$15.58	$9.05	16,876
2015-11-20	$15.66	$15.93	$15.47	$15.56	$9.04	14,855
2015-11-19	$15.52	$15.81	$15.35	$15.56	$9.04	41,160
2015-11-18	$15.28	$15.69	$15.22	$15.37	$8.93	37,331
2015-11-17	$15.25	$15.37	$15.19	$15.25	$8.86	17,307
2015-11-16	$15.27	$15.38	$15.22	$15.31	$8.82	21,960
2015-11-13	$15.28	$15.28	$15.06	$15.25	$8.79	17,257
2015-11-12	$14.85	$15.20	$14.85	$15.16	$8.74	17,793
2015-11-11	$15.15	$15.15	$14.85	$14.85	$8.56	14,874
2015-11-10	$15.20	$15.28	$15.01	$15.15	$8.73	10,317
2015-11-09	$15.30	$15.30	$15.05	$15.15	$8.73	9,458
2015-11-06	$15.17	$15.34	$15.17	$15.32	$8.83	8,601
2015-11-05	$15.28	$15.38	$15.17	$15.23	$8.78	16,472
2015-11-04	$15.24	$15.35	$15.13	$15.28	$8.81	6,385
2015-11-03	$15.10	$15.38	$14.97	$15.26	$8.80	40,188
2015-11-02	$14.76	$14.97	$14.57	$14.93	$8.61	24,035
2015-10-30	$14.86	$15.03	$14.53	$14.81	$8.54	43,085
2015-10-29	$14.86	$14.97	$14.75	$14.86	$8.56	26,310
2015-10-28	$15.16	$15.20	$14.85	$14.95	$8.62	24,093
2015-10-27	$15.18	$15.36	$14.99	$15.09	$8.70	34,445
2015-10-26	$15.25	$15.35	$15.16	$15.27	$8.80	5,356
2015-10-23	$15.26	$15.38	$15.11	$15.29	$8.81	20,152
2015-10-22	$15.20	$15.36	$15.14	$15.20	$8.76	5,698
2015-10-21	$15.15	$15.37	$15.07	$15.14	$8.73	17,562
2015-10-20	$15.07	$15.16	$15.01	$15.14	$8.73	11,068
2015-10-19	$15.02	$15.21	$15.02	$15.13	$8.65	15,216
2015-10-16	$14.87	$15.15	$14.80	$15.09	$8.63	9,655
2015-10-15	$15.00	$15.16	$14.77	$14.86	$8.50	30,734
2015-10-14	$15.11	$15.11	$14.89	$15.01	$8.58	13,127
2015-10-13	$15.20	$15.36	$15.01	$15.12	$8.65	26,651
2015-10-12	$15.12	$15.35	$15.12	$15.19	$8.69	7,353
2015-10-09	$15.22	$15.22	$15.05	$15.06	$8.61	5,968
2015-10-08	$15.29	$15.32	$15.09	$15.15	$8.66	23,166
2015-10-07	$14.90	$15.38	$14.90	$15.32	$8.76	21,352
2015-10-06	$14.88	$14.89	$14.76	$14.88	$8.51	10,344
2015-10-05	$14.68	$14.85	$14.52	$14.78	$8.45	16,125
2015-10-02	$14.59	$14.79	$14.33	$14.66	$8.38	61,964
2015-10-01	$14.30	$14.70	$14.20	$14.65	$8.38	44,747
2015-09-30	$14.46	$14.79	$14.17	$14.22	$8.13	59,800
2015-09-29	$14.78	$14.89	$14.30	$14.43	$8.25	42,039
2015-09-28	$14.83	$15.08	$14.65	$14.76	$8.44	38,230
2015-09-25	$15.00	$15.14	$14.90	$15.01	$8.58	10,451
2015-09-24	$14.98	$15.00	$14.91	$14.95	$8.55	16,685
2015-09-23	$15.09	$15.17	$15.00	$15.03	$8.59	14,297
2015-09-22	$14.87	$15.11	$14.87	$15.05	$8.61	14,235
2015-09-21	$15.02	$15.14	$14.87	$15.14	$8.59	19,758
2015-09-18	$15.00	$15.03	$14.85	$14.96	$8.49	84,885
2015-09-17	$14.93	$15.15	$14.86	$15.10	$8.57	41,853
2015-09-16	$14.91	$15.12	$14.85	$14.93	$8.47	30,746
2015-09-15	$15.06	$15.06	$14.89	$14.93	$8.47	11,143
2015-09-14	$15.17	$15.18	$14.91	$15.01	$8.52	33,024
2015-09-11	$14.87	$15.24	$14.86	$15.17	$8.61	30,937
2015-09-10	$14.85	$14.89	$14.82	$14.86	$8.43	26,774
2015-09-09	$15.14	$15.14	$14.80	$14.87	$8.44	18,151
2015-09-08	$15.15	$15.15	$14.85	$14.95	$8.48	28,328

SLR Senior Investment Corp (SUNS) News Headlines

Recent SLR Senior Investment Corp (SUNS) News

Similar Companies to SLR Senior Investment Corp (SUNS) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

SLR Senior Investment Corp (SUNS) Exchange: NASDAQ