Service Properties Trust (SVC) Stock

Data as of May 2, 2025

$1.97 ($0.07) 3.68%

Service Properties Trust - Daily Information

Click for more stock information on Service Properties Trust.

Daily Information	Data
Date	May 2, 2025
Open	$1.94
Previous Close	$1.97
High	$2.03
Low	$1.93
Adjusted Open	$1.94
Previous Adjusted Close	$1.97
Adjusted High	$2.03
Adjusted Low	$1.93

About Service Properties Trust (SVC)

Hospitality Properties Trust (HPT) is a real estate investment trust (REIT). As of December 31, 2012, the Company owned or leased 289 hotels with 43,404 rooms or suites, and 185 travel centers. The Company operates in two segments: hotel real estate investments and travel center real estate investments. As of December 31, 2012, the Company's hotels were operated as Courtyard by Marriott, Candlewood Suites, Staybridge Suites, Residence Inn by Marriott, Crowne Plaza Hotels & Resorts, Hawthorn Suites, Hyatt Place, InterContinental Hotels & Resorts, Marriott Hotels and Resorts, Radisson Hotels & Resorts, Royal Sonesta, Sonesta, Sonesta ES Suites, TownePlace Suites by Marriott, Country Inns & Suites by Carlson, Holiday Inn Hotels & Resorts, SpringHill Suites by Marriott, Park Plaza Hotels & Resorts, Wyndham Hotels & Resorts, and the Clift Hotel. As of December 31, 2012, the Company owned 185 travel centers.

Invest in Service Properties Trust (SVC)

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.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Service Properties Trust (SVC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.94	$2.03	$1.93	$1.97	$1.97	1,532,061
2025-05-01	$1.80	$1.95	$1.78	$1.90	$1.90	2,143,883
2025-04-30	$1.85	$1.85	$1.76	$1.80	$1.80	2,834,613
2025-04-29	$1.85	$1.89	$1.83	$1.86	$1.86	1,072,217
2025-04-28	$1.81	$1.89	$1.80	$1.85	$1.85	1,079,538
2025-04-25	$1.77	$1.83	$1.74	$1.83	$1.83	1,034,852
2025-04-24	$1.77	$1.85	$1.74	$1.78	$1.78	2,430,507
2025-04-23	$1.83	$1.98	$1.78	$1.78	$1.78	2,217,337
2025-04-22	$1.84	$1.92	$1.75	$1.81	$1.81	2,186,242
2025-04-21	$1.80	$1.84	$1.76	$1.83	$1.82	1,691,901
2025-04-17	$1.83	$1.96	$1.82	$1.83	$1.83	1,736,498
2025-04-16	$1.85	$1.93	$1.84	$1.86	$1.86	1,712,602
2025-04-15	$1.87	$1.93	$1.85	$1.87	$1.87	2,174,050
2025-04-14	$1.97	$2.00	$1.80	$1.87	$1.87	2,029,958
2025-04-11	$1.89	$1.92	$1.74	$1.92	$1.92	3,126,507
2025-04-10	$2.07	$2.07	$1.88	$1.91	$1.91	1,871,268
2025-04-09	$1.79	$2.23	$1.73	$2.11	$2.11	4,778,604
2025-04-08	$1.83	$2.07	$1.80	$1.84	$1.84	3,615,739
2025-04-07	$1.81	$1.94	$1.71	$1.81	$1.81	4,678,459
2025-04-04	$2.01	$2.02	$1.75	$1.94	$1.94	5,386,230
2025-04-03	$2.50	$2.58	$2.11	$2.12	$2.12	3,484,374
2025-04-02	$2.56	$2.63	$2.55	$2.63	$2.63	1,075,417
2025-04-01	$2.58	$2.68	$2.56	$2.61	$2.61	1,396,691
2025-03-31	$2.56	$2.64	$2.53	$2.61	$2.61	1,251,771
2025-03-28	$2.68	$2.70	$2.60	$2.63	$2.63	1,806,873
2025-03-27	$2.77	$2.77	$2.66	$2.70	$2.70	997,404
2025-03-26	$2.77	$2.81	$2.73	$2.77	$2.77	1,003,470
2025-03-25	$2.89	$2.90	$2.76	$2.76	$2.76	2,156,046
2025-03-24	$2.85	$2.92	$2.81	$2.87	$2.87	2,053,501
2025-03-21	$2.90	$2.91	$2.78	$2.81	$2.81	3,694,814
2025-03-20	$2.97	$3.03	$2.90	$2.94	$2.94	2,513,362
2025-03-19	$2.70	$3.08	$2.68	$2.99	$2.99	6,159,708
2025-03-18	$2.48	$2.54	$2.45	$2.49	$2.49	1,149,787
2025-03-17	$2.45	$2.52	$2.45	$2.51	$2.51	1,075,622
2025-03-14	$2.39	$2.47	$2.36	$2.46	$2.46	1,325,325
2025-03-13	$2.57	$2.61	$2.37	$2.38	$2.38	1,809,810
2025-03-12	$2.53	$2.66	$2.37	$2.60	$2.60	3,342,649
2025-03-11	$2.64	$2.65	$2.40	$2.40	$2.40	3,264,760
2025-03-10	$2.83	$2.92	$2.55	$2.64	$2.64	3,763,276
2025-03-07	$2.83	$3.00	$2.83	$2.90	$2.90	1,056,941
2025-03-06	$2.85	$2.90	$2.81	$2.87	$2.87	1,323,357
2025-03-05	$2.92	$2.99	$2.86	$2.90	$2.90	1,657,937
2025-03-04	$2.87	$2.96	$2.82	$2.92	$2.92	1,576,296
2025-03-03	$2.97	$3.02	$2.87	$2.91	$2.91	2,366,340
2025-02-28	$2.90	$3.04	$2.87	$2.98	$2.98	7,388,186
2025-02-27	$2.63	$3.07	$2.61	$2.90	$2.90	4,265,063
2025-02-26	$2.63	$2.72	$2.59	$2.66	$2.66	1,727,908
2025-02-25	$2.68	$2.69	$2.65	$2.65	$2.65	1,440,645
2025-02-24	$2.69	$2.74	$2.65	$2.67	$2.67	1,367,791
2025-02-21	$2.82	$2.88	$2.65	$2.69	$2.69	1,398,526
2025-02-20	$2.65	$2.78	$2.61	$2.78	$2.78	3,138,159
2025-02-19	$2.62	$2.67	$2.55	$2.66	$2.66	1,306,543
2025-02-18	$2.58	$2.64	$2.57	$2.62	$2.62	1,246,543
2025-02-14	$2.62	$2.69	$2.57	$2.62	$2.62	1,198,681
2025-02-13	$2.60	$2.66	$2.53	$2.58	$2.58	2,203,944
2025-02-12	$2.77	$2.81	$2.60	$2.60	$2.60	1,787,015
2025-02-11	$2.77	$2.84	$2.77	$2.80	$2.80	1,167,621
2025-02-10	$2.87	$2.90	$2.81	$2.82	$2.82	792,397
2025-02-07	$2.82	$2.88	$2.79	$2.85	$2.85	967,852
2025-02-06	$2.81	$2.88	$2.78	$2.83	$2.83	1,087,715
2025-02-05	$2.79	$2.88	$2.78	$2.79	$2.79	2,673,004
2025-02-04	$2.71	$2.86	$2.71	$2.79	$2.79	1,532,601
2025-02-03	$2.82	$2.88	$2.70	$2.74	$2.74	1,558,081
2025-01-31	$2.89	$2.94	$2.82	$2.85	$2.85	1,142,895
2025-01-30	$2.81	$2.95	$2.81	$2.86	$2.86	1,267,707
2025-01-29	$2.89	$2.91	$2.75	$2.79	$2.79	1,304,170
2025-01-28	$2.86	$2.93	$2.81	$2.86	$2.86	1,293,044
2025-01-27	$2.73	$2.94	$2.69	$2.89	$2.89	1,848,783
2025-01-24	$2.69	$2.79	$2.65	$2.74	$2.73	1,361,556
2025-01-23	$2.65	$2.73	$2.62	$2.72	$2.71	1,433,541
2025-01-22	$2.68	$2.68	$2.57	$2.65	$2.64	2,222,727
2025-01-21	$2.65	$2.72	$2.64	$2.70	$2.69	1,597,901
2025-01-17	$2.58	$2.65	$2.55	$2.60	$2.59	1,574,287
2025-01-16	$2.63	$2.68	$2.54	$2.55	$2.54	1,414,256
2025-01-15	$2.69	$2.72	$2.63	$2.64	$2.63	1,057,886
2025-01-14	$2.63	$2.67	$2.58	$2.61	$2.60	1,303,282
2025-01-13	$2.58	$2.62	$2.54	$2.60	$2.59	1,442,358
2025-01-10	$2.56	$2.59	$2.50	$2.57	$2.56	1,695,915
2025-01-08	$2.53	$2.62	$2.47	$2.59	$2.58	1,454,143
2025-01-07	$2.56	$2.66	$2.53	$2.57	$2.56	3,283,386
2025-01-06	$2.52	$2.63	$2.52	$2.57	$2.56	2,857,930
2025-01-03	$2.54	$2.56	$2.47	$2.52	$2.51	1,273,261
2025-01-02	$2.58	$2.61	$2.44	$2.51	$2.50	1,499,951
2024-12-31	$2.46	$2.56	$2.46	$2.54	$2.53	2,584,164
2024-12-30	$2.49	$2.50	$2.40	$2.45	$2.44	1,843,485
2024-12-27	$2.57	$2.63	$2.48	$2.49	$2.48	2,282,736
2024-12-26	$2.43	$2.59	$2.42	$2.57	$2.56	3,839,869
2024-12-24	$2.45	$2.48	$2.40	$2.46	$2.45	994,819
2024-12-23	$2.48	$2.58	$2.31	$2.44	$2.43	6,466,692
2024-12-20	$2.30	$2.53	$2.30	$2.48	$2.47	47,778,338
2024-12-19	$2.38	$2.41	$2.29	$2.33	$2.32	7,384,546
2024-12-18	$2.62	$2.69	$2.36	$2.39	$2.38	6,154,202
2024-12-17	$2.45	$2.58	$2.39	$2.56	$2.55	7,197,456
2024-12-16	$2.47	$2.55	$2.33	$2.47	$2.46	5,254,007
2024-12-13	$2.58	$2.58	$2.42	$2.51	$2.51	3,853,026
2024-12-12	$2.60	$2.70	$2.53	$2.59	$2.59	3,731,470
2024-12-11	$2.80	$2.80	$2.57	$2.61	$2.61	6,266,784
2024-12-10	$2.81	$2.87	$2.71	$2.80	$2.80	2,978,353
2024-12-09	$2.80	$3.02	$2.77	$2.81	$2.81	6,338,492
2024-12-06	$2.73	$2.79	$2.70	$2.78	$2.78	2,581,936
2024-12-05	$2.72	$2.78	$2.62	$2.74	$2.74	3,981,195
2024-12-04	$2.81	$2.83	$2.76	$2.81	$2.81	2,579,541
2024-12-03	$2.82	$2.89	$2.75	$2.83	$2.83	4,093,181
2024-12-02	$2.78	$2.81	$2.70	$2.79	$2.79	3,790,304
2024-11-29	$2.80	$2.86	$2.75	$2.78	$2.78	1,223,804
2024-11-27	$2.77	$2.84	$2.75	$2.79	$2.79	1,356,189
2024-11-26	$2.86	$2.86	$2.73	$2.76	$2.76	2,661,280
2024-11-25	$2.78	$2.93	$2.77	$2.92	$2.92	3,994,761
2024-11-22	$2.70	$2.81	$2.68	$2.77	$2.77	1,568,437
2024-11-21	$2.60	$2.74	$2.60	$2.72	$2.72	1,776,310
2024-11-20	$2.55	$2.64	$2.50	$2.59	$2.59	2,201,107
2024-11-19	$2.66	$2.67	$2.47	$2.59	$2.59	2,614,989
2024-11-18	$2.70	$2.70	$2.62	$2.66	$2.66	1,969,112
2024-11-15	$2.82	$2.84	$2.71	$2.71	$2.71	1,905,163
2024-11-14	$2.88	$2.95	$2.77	$2.79	$2.79	1,994,995
2024-11-13	$2.94	$2.99	$2.87	$2.90	$2.90	2,754,175
2024-11-12	$3.06	$3.07	$2.93	$2.93	$2.93	2,089,416
2024-11-11	$3.27	$3.28	$3.05	$3.11	$3.11	1,787,249
2024-11-08	$3.18	$3.28	$3.12	$3.18	$3.18	2,633,680
2024-11-07	$3.02	$3.31	$3.01	$3.16	$3.16	2,091,095
2024-11-06	$3.10	$3.40	$3.10	$3.31	$3.31	3,522,179
2024-11-05	$3.01	$3.06	$2.93	$2.96	$2.96	2,707,867
2024-11-04	$3.14	$3.23	$3.03	$3.03	$3.03	1,599,941
2024-11-01	$3.23	$3.30	$3.15	$3.15	$3.15	2,199,700
2024-10-31	$3.37	$3.38	$3.19	$3.20	$3.20	2,584,206
2024-10-30	$3.26	$3.43	$3.26	$3.37	$3.37	1,386,257
2024-10-29	$3.39	$3.39	$3.21	$3.28	$3.28	2,679,103
2024-10-28	$3.61	$3.66	$3.40	$3.41	$3.41	3,424,431
2024-10-25	$3.76	$3.78	$3.53	$3.62	$3.62	1,962,596
2024-10-24	$3.59	$3.72	$3.56	$3.72	$3.72	2,872,658
2024-10-23	$3.62	$3.65	$3.55	$3.59	$3.59	2,464,363
2024-10-22	$3.58	$3.67	$3.51	$3.65	$3.65	3,494,906
2024-10-21	$3.47	$3.60	$3.44	$3.58	$3.58	3,365,020
2024-10-18	$3.77	$3.80	$3.46	$3.47	$3.47	3,196,019
2024-10-17	$3.88	$3.92	$3.75	$3.78	$3.78	3,922,938
2024-10-16	$4.39	$4.53	$3.77	$3.98	$3.98	7,785,404
2024-10-15	$4.60	$4.81	$4.60	$4.76	$4.76	929,707
2024-10-14	$4.73	$4.73	$4.61	$4.62	$4.62	688,175
2024-10-11	$4.71	$4.75	$4.66	$4.75	$4.75	637,748
2024-10-10	$4.67	$4.72	$4.65	$4.71	$4.71	676,624
2024-10-09	$4.71	$4.75	$4.65	$4.71	$4.71	763,960
2024-10-08	$4.84	$4.84	$4.62	$4.72	$4.72	741,670
2024-10-07	$4.88	$4.90	$4.78	$4.83	$4.83	889,072
2024-10-04	$4.79	$4.93	$4.74	$4.92	$4.92	826,251
2024-10-03	$4.60	$4.71	$4.59	$4.69	$4.69	688,462
2024-10-02	$4.52	$4.69	$4.52	$4.65	$4.65	780,687
2024-10-01	$4.53	$4.58	$4.41	$4.57	$4.57	1,104,930
2024-09-30	$4.84	$4.85	$4.55	$4.56	$4.56	1,277,873
2024-09-27	$4.91	$4.99	$4.80	$4.85	$4.85	859,497
2024-09-26	$4.80	$4.89	$4.78	$4.82	$4.82	797,838
2024-09-25	$4.94	$4.94	$4.74	$4.75	$4.75	706,463
2024-09-24	$4.88	$4.99	$4.88	$4.93	$4.93	745,896
2024-09-23	$4.92	$4.94	$4.81	$4.85	$4.85	804,074
2024-09-20	$4.91	$5.00	$4.84	$4.90	$4.90	5,231,102
2024-09-19	$4.79	$5.00	$4.74	$4.96	$4.96	1,249,085
2024-09-18	$4.60	$4.84	$4.57	$4.65	$4.65	1,022,758
2024-09-17	$4.52	$4.71	$4.50	$4.61	$4.61	898,472
2024-09-16	$4.64	$4.67	$4.46	$4.47	$4.47	1,131,138
2024-09-13	$4.60	$4.70	$4.55	$4.61	$4.61	830,884
2024-09-12	$4.43	$4.70	$4.43	$4.60	$4.60	905,593
2024-09-11	$4.39	$4.45	$4.30	$4.43	$4.43	1,002,418
2024-09-10	$4.63	$4.66	$4.38	$4.43	$4.43	1,087,626
2024-09-09	$4.64	$4.70	$4.56	$4.62	$4.62	1,119,498
2024-09-06	$4.60	$4.74	$4.57	$4.64	$4.64	952,163
2024-09-05	$4.71	$4.72	$4.51	$4.60	$4.60	936,281
2024-09-04	$4.67	$4.87	$4.66	$4.70	$4.70	1,174,822
2024-09-03	$4.69	$4.76	$4.64	$4.69	$4.69	1,381,208
2024-08-30	$4.77	$4.79	$4.59	$4.69	$4.69	1,115,155
2024-08-29	$4.63	$4.79	$4.61	$4.73	$4.73	1,283,086
2024-08-28	$4.63	$4.67	$4.56	$4.57	$4.57	997,869
2024-08-27	$4.62	$4.69	$4.61	$4.64	$4.64	1,455,529
2024-08-26	$4.58	$4.67	$4.50	$4.63	$4.63	1,561,981
2024-08-23	$4.36	$4.51	$4.33	$4.50	$4.50	1,994,878
2024-08-22	$4.44	$4.49	$4.32	$4.34	$4.34	1,545,331
2024-08-21	$4.48	$4.52	$4.44	$4.47	$4.47	1,417,193
2024-08-20	$4.58	$4.63	$4.47	$4.47	$4.47	656,593
2024-08-19	$4.51	$4.63	$4.51	$4.63	$4.63	675,594
2024-08-16	$4.45	$4.52	$4.43	$4.47	$4.47	791,981
2024-08-15	$4.53	$4.60	$4.43	$4.46	$4.46	1,288,906
2024-08-14	$4.40	$4.45	$4.37	$4.40	$4.40	1,325,128
2024-08-13	$4.32	$4.51	$4.30	$4.42	$4.42	1,451,622
2024-08-12	$4.67	$4.67	$4.26	$4.32	$4.32	2,067,594
2024-08-09	$4.76	$4.76	$4.56	$4.66	$4.66	1,437,167
2024-08-08	$4.86	$4.91	$4.74	$4.78	$4.78	1,722,411
2024-08-07	$5.21	$5.31	$4.81	$4.83	$4.83	1,048,349
2024-08-06	$5.08	$5.26	$5.01	$5.18	$5.18	893,740
2024-08-05	$5.16	$5.23	$5.04	$5.07	$5.07	1,257,972
2024-08-02	$5.60	$5.60	$5.29	$5.44	$5.44	1,450,633
2024-08-01	$5.68	$5.70	$5.41	$5.48	$5.48	1,081,282
2024-07-31	$5.83	$5.88	$5.66	$5.67	$5.67	1,708,522
2024-07-30	$5.80	$5.87	$5.78	$5.84	$5.84	498,154
2024-07-29	$5.80	$5.80	$5.70	$5.78	$5.78	515,995
2024-07-26	$5.70	$5.82	$5.67	$5.80	$5.80	986,018
2024-07-25	$5.58	$5.68	$5.51	$5.58	$5.58	1,304,445
2024-07-24	$5.68	$5.79	$5.53	$5.54	$5.54	1,198,877
2024-07-23	$5.72	$5.90	$5.69	$5.77	$5.77	1,307,744
2024-07-22	$5.79	$5.79	$5.46	$5.77	$5.77	1,514,203
2024-07-19	$6.06	$6.08	$5.93	$5.93	$5.73	2,292,552
2024-07-18	$6.02	$6.34	$5.96	$6.04	$5.84	3,153,024
2024-07-17	$5.86	$6.18	$5.84	$6.10	$5.90	2,388,989
2024-07-16	$5.76	$5.93	$5.69	$5.89	$5.69	1,647,583
2024-07-15	$5.48	$5.70	$5.44	$5.68	$5.49	1,821,285
2024-07-12	$5.40	$5.49	$5.33	$5.41	$5.23	1,448,198
2024-07-11	$5.25	$5.44	$5.24	$5.32	$5.14	1,416,978
2024-07-10	$5.08	$5.18	$5.07	$5.11	$4.94	822,786
2024-07-09	$5.02	$5.12	$5.00	$5.07	$4.90	1,316,000
2024-07-08	$5.08	$5.15	$5.02	$5.06	$4.89	600,499
2024-07-05	$5.04	$5.08	$4.99	$5.04	$5.04	831,547
2024-07-03	$5.07	$5.16	$5.04	$5.06	$5.06	371,787
2024-07-02	$5.04	$5.06	$4.95	$5.04	$5.04	822,184
2024-07-01	$5.11	$5.16	$5.00	$5.01	$5.01	899,740
2024-06-28	$4.95	$5.25	$4.91	$5.14	$5.14	2,382,991
2024-06-27	$4.88	$4.92	$4.81	$4.90	$4.90	995,865
2024-06-26	$4.92	$4.97	$4.87	$4.89	$4.89	1,573,416
2024-06-25	$5.05	$5.06	$4.92	$4.99	$4.99	1,107,557
2024-06-24	$5.08	$5.20	$5.04	$5.08	$5.08	764,076
2024-06-21	$5.01	$5.11	$4.95	$5.07	$5.07	4,376,142
2024-06-20	$4.91	$5.03	$4.87	$4.97	$4.97	821,448
2024-06-18	$5.00	$5.04	$4.89	$4.94	$4.94	968,834
2024-06-17	$4.91	$4.98	$4.83	$4.97	$4.97	1,292,567
2024-06-14	$5.01	$5.05	$4.91	$4.93	$4.93	1,022,967
2024-06-13	$5.02	$5.09	$4.95	$5.08	$5.08	1,731,834
2024-06-12	$5.08	$5.18	$5.01	$5.04	$5.04	1,031,214
2024-06-11	$4.96	$5.01	$4.92	$4.95	$4.95	872,306
2024-06-10	$5.00	$5.04	$4.89	$5.02	$5.02	1,045,598
2024-06-07	$5.09	$5.10	$5.00	$5.01	$5.01	1,185,197
2024-06-06	$5.15	$5.24	$5.10	$5.16	$5.16	1,093,490
2024-06-05	$5.31	$5.31	$5.16	$5.19	$5.19	718,611
2024-06-04	$5.38	$5.38	$5.25	$5.31	$5.31	1,348,337
2024-06-03	$5.46	$5.46	$5.32	$5.39	$5.39	735,969
2024-05-31	$5.38	$5.47	$5.35	$5.38	$5.38	1,444,982
2024-05-30	$5.28	$5.37	$5.23	$5.35	$5.35	709,362
2024-05-29	$5.36	$5.36	$5.23	$5.24	$5.24	1,218,535
2024-05-28	$5.61	$5.69	$5.43	$5.43	$5.43	848,643
2024-05-24	$5.46	$5.60	$5.42	$5.57	$5.57	1,465,128
2024-05-23	$5.52	$5.52	$5.28	$5.38	$5.38	1,163,787
2024-05-22	$5.53	$5.57	$5.42	$5.45	$5.45	848,866
2024-05-21	$5.62	$5.64	$5.50	$5.51	$5.51	839,999
2024-05-20	$5.73	$5.77	$5.63	$5.63	$5.63	797,273
2024-05-17	$5.90	$6.01	$5.70	$5.73	$5.73	966,316
2024-05-16	$5.90	$6.00	$5.82	$5.93	$5.93	1,147,008
2024-05-15	$5.99	$5.99	$5.78	$5.80	$5.80	903,683
2024-05-14	$5.84	$6.02	$5.84	$5.87	$5.87	861,809
2024-05-13	$5.74	$5.86	$5.67	$5.75	$5.75	766,912
2024-05-10	$5.83	$5.84	$5.70	$5.73	$5.73	874,745
2024-05-09	$5.63	$5.89	$5.63	$5.86	$5.86	980,702
2024-05-08	$6.00	$6.06	$5.43	$5.68	$5.68	1,680,186
2024-05-07	$6.08	$6.15	$6.03	$6.06	$6.06	886,084
2024-05-06	$6.17	$6.21	$6.00	$6.07	$6.07	690,864
2024-05-03	$6.17	$6.25	$6.07	$6.12	$6.12	748,908
2024-05-02	$6.07	$6.09	$5.98	$6.05	$6.05	1,155,540
2024-05-01	$6.15	$6.17	$5.90	$6.00	$6.00	1,205,162
2024-04-30	$6.24	$6.31	$6.11	$6.13	$6.13	662,838
2024-04-29	$6.25	$6.34	$6.16	$6.29	$6.29	789,864
2024-04-26	$6.22	$6.35	$6.20	$6.23	$6.23	520,170
2024-04-25	$6.26	$6.31	$6.17	$6.22	$6.22	670,750
2024-04-24	$6.32	$6.42	$6.26	$6.33	$6.33	796,735
2024-04-23	$6.11	$6.42	$6.11	$6.40	$6.40	907,530
2024-04-22	$6.00	$6.16	$5.97	$6.13	$6.13	832,002
2024-04-19	$5.94	$6.03	$5.92	$5.98	$5.98	1,086,516
2024-04-18	$6.15	$6.17	$6.09	$6.14	$5.94	1,197,758
2024-04-17	$6.37	$6.40	$6.09	$6.10	$5.90	869,355
2024-04-16	$6.44	$6.44	$6.31	$6.33	$6.13	1,158,184
2024-04-15	$6.49	$6.55	$6.41	$6.44	$6.23	774,416
2024-04-12	$6.51	$6.57	$6.42	$6.48	$6.27	785,640
2024-04-11	$6.50	$6.58	$6.41	$6.54	$6.54	915,911
2024-04-10	$6.62	$6.63	$6.41	$6.45	$6.45	923,041
2024-04-09	$6.74	$6.85	$6.70	$6.78	$6.78	793,457
2024-04-08	$6.62	$6.78	$6.59	$6.73	$6.73	638,431
2024-04-05	$6.51	$6.65	$6.48	$6.60	$6.60	993,169
2024-04-04	$6.58	$6.72	$6.49	$6.51	$6.51	997,057
2024-04-03	$6.59	$6.60	$6.49	$6.53	$6.53	867,813
2024-04-02	$6.67	$6.67	$6.56	$6.60	$6.60	1,148,461
2024-04-01	$6.83	$6.83	$6.67	$6.75	$6.75	687,017
2024-03-28	$6.74	$6.84	$6.70	$6.78	$6.78	907,311
2024-03-27	$6.61	$6.77	$6.61	$6.72	$6.72	965,030
2024-03-26	$6.58	$6.59	$6.43	$6.52	$6.52	960,773
2024-03-25	$6.62	$6.71	$6.53	$6.53	$6.53	671,867
2024-03-22	$6.84	$6.84	$6.58	$6.58	$6.58	1,016,088
2024-03-21	$6.69	$6.84	$6.69	$6.83	$6.83	987,433
2024-03-20	$6.55	$6.75	$6.53	$6.69	$6.69	721,978
2024-03-19	$6.44	$6.63	$6.41	$6.58	$6.58	1,055,233
2024-03-18	$6.48	$6.56	$6.37	$6.46	$6.46	942,336
2024-03-15	$6.37	$6.63	$6.37	$6.51	$6.51	9,337,539
2024-03-14	$6.50	$6.55	$6.31	$6.39	$6.39	1,231,508
2024-03-13	$6.37	$6.58	$6.35	$6.47	$6.47	1,141,894
2024-03-12	$6.43	$6.47	$6.33	$6.38	$6.38	1,225,721
2024-03-11	$6.59	$6.65	$6.41	$6.42	$6.42	1,789,155
2024-03-08	$6.49	$6.61	$6.40	$6.59	$6.59	1,217,476
2024-03-07	$6.52	$6.60	$6.38	$6.41	$6.41	1,307,185
2024-03-06	$6.49	$6.67	$6.42	$6.49	$6.49	1,000,207
2024-03-05	$6.47	$6.61	$6.38	$6.40	$6.40	1,322,389
2024-03-04	$6.67	$6.79	$6.49	$6.51	$6.51	1,920,454
2024-03-01	$6.80	$6.94	$6.62	$6.72	$6.72	1,081,871
2024-02-29	$7.73	$7.73	$6.75	$6.80	$6.80	1,853,527
2024-02-28	$7.37	$7.67	$7.34	$7.64	$7.64	1,068,247
2024-02-27	$7.51	$7.56	$7.42	$7.47	$7.47	1,157,639
2024-02-26	$7.55	$7.60	$7.41	$7.42	$7.42	609,769
2024-02-23	$7.68	$7.70	$7.60	$7.60	$7.60	517,688
2024-02-22	$7.62	$7.68	$7.51	$7.66	$7.66	662,691
2024-02-21	$7.60	$7.68	$7.56	$7.63	$7.63	466,585
2024-02-20	$7.66	$7.70	$7.53	$7.63	$7.63	574,250
2024-02-16	$7.73	$7.80	$7.60	$7.75	$7.75	637,769
2024-02-15	$7.55	$7.82	$7.54	$7.82	$7.82	799,817
2024-02-14	$7.45	$7.55	$7.37	$7.46	$7.46	647,407
2024-02-13	$7.56	$7.57	$7.30	$7.37	$7.37	1,038,778
2024-02-12	$7.79	$7.90	$7.79	$7.81	$7.81	768,561
2024-02-09	$7.72	$7.77	$7.60	$7.76	$7.76	575,169
2024-02-08	$7.50	$7.72	$7.48	$7.72	$7.72	572,525
2024-02-07	$7.65	$7.67	$7.51	$7.51	$7.51	387,216
2024-02-06	$7.55	$7.63	$7.48	$7.62	$7.62	378,064
2024-02-05	$7.57	$7.63	$7.47	$7.56	$7.56	656,096
2024-02-02	$7.73	$7.77	$7.62	$7.72	$7.72	688,248
2024-02-01	$7.76	$7.86	$7.65	$7.85	$7.85	751,420
2024-01-31	$7.93	$7.97	$7.73	$7.73	$7.73	1,069,401
2024-01-30	$7.92	$8.01	$7.90	$7.92	$7.92	553,158
2024-01-29	$7.88	$7.98	$7.76	$7.96	$7.96	782,926
2024-01-26	$7.88	$7.95	$7.86	$7.93	$7.93	740,520
2024-01-25	$7.82	$7.85	$7.71	$7.81	$7.81	681,501
2024-01-24	$7.89	$7.91	$7.64	$7.66	$7.66	778,807
2024-01-23	$8.09	$8.12	$7.77	$7.78	$7.78	829,459
2024-01-22	$8.00	$8.14	$7.97	$7.99	$7.99	895,839
2024-01-19	$7.86	$7.97	$7.73	$7.96	$7.96	759,409
2024-01-18	$8.00	$8.06	$7.93	$8.05	$7.85	855,509
2024-01-17	$8.01	$8.10	$7.84	$7.93	$7.74	907,953
2024-01-16	$8.10	$8.15	$8.04	$8.12	$7.92	611,959
2024-01-12	$8.33	$8.33	$8.12	$8.15	$7.95	688,527
2024-01-11	$8.22	$8.22	$8.01	$8.18	$7.98	709,907
2024-01-10	$8.24	$8.28	$8.18	$8.26	$8.06	454,338
2024-01-09	$8.26	$8.27	$8.16	$8.23	$8.03	618,613
2024-01-08	$8.32	$8.42	$8.28	$8.38	$8.17	534,932
2024-01-05	$8.26	$8.42	$8.12	$8.31	$8.11	753,230
2024-01-04	$8.40	$8.45	$8.31	$8.34	$8.14	706,992
2024-01-03	$8.45	$8.56	$8.33	$8.37	$8.16	837,110
2024-01-02	$8.55	$8.66	$8.41	$8.54	$8.33	756,532
2023-12-29	$8.64	$8.64	$8.53	$8.54	$8.33	707,125
2023-12-28	$8.58	$8.72	$8.57	$8.66	$8.45	695,004
2023-12-27	$8.57	$8.72	$8.51	$8.65	$8.44	813,134
2023-12-26	$8.54	$8.64	$8.47	$8.58	$8.37	755,508
2023-12-22	$8.57	$8.66	$8.46	$8.49	$8.28	669,331
2023-12-21	$8.45	$8.51	$8.29	$8.47	$8.26	900,530
2023-12-20	$8.43	$8.56	$8.33	$8.33	$8.13	1,145,155
2023-12-19	$8.34	$8.50	$8.34	$8.44	$8.23	1,151,548
2023-12-18	$8.50	$8.54	$8.18	$8.26	$8.06	1,451,796
2023-12-15	$8.60	$8.60	$8.34	$8.46	$8.46	4,535,627
2023-12-14	$8.20	$8.55	$8.18	$8.51	$8.51	2,532,714
2023-12-13	$7.90	$8.14	$7.74	$8.06	$8.06	1,974,983
2023-12-12	$7.75	$7.97	$7.72	$7.90	$7.90	591,111
2023-12-11	$7.71	$7.85	$7.68	$7.79	$7.79	726,182
2023-12-08	$7.74	$7.77	$7.59	$7.68	$7.68	588,614
2023-12-07	$7.61	$7.76	$7.55	$7.76	$7.76	725,414
2023-12-06	$7.59	$7.80	$7.54	$7.63	$7.63	901,907
2023-12-05	$7.68	$7.69	$7.48	$7.50	$7.50	455,653
2023-12-04	$7.42	$7.71	$7.39	$7.70	$7.70	938,743
2023-12-01	$7.09	$7.43	$6.98	$7.43	$7.43	1,000,664
2023-11-30	$7.14	$7.19	$7.05	$7.15	$7.15	898,380
2023-11-29	$7.24	$7.45	$7.11	$7.12	$7.12	779,724
2023-11-28	$7.16	$7.16	$7.05	$7.12	$7.12	657,774
2023-11-27	$7.20	$7.27	$7.12	$7.21	$7.21	522,313
2023-11-24	$7.11	$7.23	$7.11	$7.23	$7.23	236,592
2023-11-22	$7.12	$7.19	$7.06	$7.12	$7.12	489,715
2023-11-21	$7.16	$7.16	$7.03	$7.06	$7.06	421,968
2023-11-20	$7.26	$7.26	$7.16	$7.21	$7.21	435,102
2023-11-17	$7.29	$7.47	$7.22	$7.27	$7.27	813,901
2023-11-16	$7.45	$7.51	$7.18	$7.22	$7.22	573,081
2023-11-15	$7.30	$7.51	$7.30	$7.43	$7.43	699,046
2023-11-14	$7.22	$7.40	$7.20	$7.30	$7.30	1,267,713
2023-11-13	$6.96	$6.97	$6.84	$6.86	$6.86	917,731
2023-11-10	$6.97	$7.06	$6.85	$7.03	$7.03	1,001,134
2023-11-09	$7.22	$7.24	$6.86	$6.91	$6.91	1,399,327
2023-11-08	$7.49	$7.49	$7.13	$7.19	$7.19	839,666
2023-11-07	$7.73	$7.75	$7.43	$7.49	$7.49	830,070
2023-11-06	$7.76	$7.79	$7.63	$7.69	$7.69	776,673
2023-11-03	$7.69	$7.98	$7.69	$7.76	$7.76	1,148,683
2023-11-02	$7.32	$7.57	$7.28	$7.55	$7.55	637,763
2023-11-01	$7.22	$7.26	$7.09	$7.18	$7.18	582,728
2023-10-31	$7.27	$7.31	$7.20	$7.25	$7.25	581,116
2023-10-30	$7.10	$7.30	$7.10	$7.25	$7.25	560,128
2023-10-27	$7.28	$7.28	$6.99	$7.04	$7.04	687,584
2023-10-26	$7.19	$7.38	$7.11	$7.30	$7.30	643,623
2023-10-25	$7.20	$7.29	$7.15	$7.17	$7.17	654,772
2023-10-24	$7.25	$7.30	$7.17	$7.27	$7.27	962,136
2023-10-23	$7.00	$7.32	$6.89	$7.18	$7.18	847,300
2023-10-20	$7.15	$7.22	$7.09	$7.12	$7.12	1,024,940
2023-10-19	$7.52	$7.56	$7.30	$7.34	$7.14	841,810
2023-10-18	$7.55	$7.62	$7.39	$7.54	$7.33	603,825
2023-10-17	$7.47	$7.72	$7.47	$7.63	$7.42	748,701
2023-10-16	$7.31	$7.55	$7.28	$7.51	$7.51	564,930
2023-10-13	$7.44	$7.47	$7.21	$7.22	$7.22	547,916
2023-10-12	$7.57	$7.58	$7.31	$7.43	$7.43	695,203
2023-10-11	$7.52	$7.65	$7.47	$7.54	$7.54	563,112
2023-10-10	$7.41	$7.58	$7.40	$7.49	$7.49	405,412
2023-10-09	$7.22	$7.43	$7.13	$7.36	$7.36	484,895
2023-10-06	$7.24	$7.33	$7.11	$7.28	$7.28	904,080
2023-10-05	$7.35	$7.42	$7.25	$7.28	$7.28	887,090
2023-10-04	$7.24	$7.38	$7.15	$7.35	$7.35	627,876
2023-10-03	$7.49	$7.49	$7.19	$7.23	$7.23	837,068
2023-10-02	$7.69	$7.71	$7.48	$7.53	$7.53	909,963
2023-09-29	$7.73	$7.86	$7.59	$7.69	$7.69	985,615
2023-09-28	$7.51	$7.77	$7.49	$7.72	$7.72	855,519
2023-09-27	$7.49	$7.67	$7.48	$7.49	$7.49	663,892
2023-09-26	$7.54	$7.61	$7.38	$7.47	$7.47	762,481
2023-09-25	$7.49	$7.63	$7.44	$7.62	$7.62	567,959
2023-09-22	$7.69	$7.74	$7.50	$7.52	$7.52	617,505
2023-09-21	$7.76	$7.84	$7.66	$7.68	$7.68	1,438,748
2023-09-20	$7.92	$8.03	$7.82	$7.84	$7.84	546,133
2023-09-19	$7.90	$7.96	$7.88	$7.89	$7.89	407,388
2023-09-18	$8.02	$8.02	$7.80	$7.86	$7.86	567,811
2023-09-15	$7.97	$8.10	$7.91	$7.99	$7.99	2,907,293
2023-09-14	$7.85	$7.99	$7.76	$7.98	$7.98	865,192
2023-09-13	$7.85	$7.89	$7.68	$7.72	$7.72	687,865
2023-09-12	$7.82	$7.88	$7.76	$7.87	$7.87	657,433
2023-09-11	$7.87	$7.91	$7.80	$7.84	$7.84	640,881
2023-09-08	$7.88	$7.92	$7.80	$7.84	$7.84	581,672
2023-09-07	$7.91	$7.91	$7.73	$7.87	$7.87	1,076,846
2023-09-06	$8.09	$8.10	$7.95	$7.97	$7.97	644,988
2023-09-05	$8.14	$8.23	$8.05	$8.12	$8.12	810,239
2023-09-01	$8.28	$8.36	$8.19	$8.23	$8.23	542,741
2023-08-31	$8.39	$8.41	$8.25	$8.26	$8.26	654,154
2023-08-30	$8.48	$8.53	$8.40	$8.40	$8.40	466,875
2023-08-29	$8.33	$8.55	$8.33	$8.48	$8.48	795,278
2023-08-28	$8.25	$8.52	$8.25	$8.48	$8.48	691,639
2023-08-25	$8.25	$8.30	$8.12	$8.22	$8.22	579,856
2023-08-24	$8.27	$8.41	$8.17	$8.23	$8.23	830,769
2023-08-23	$8.30	$8.36	$8.19	$8.31	$8.31	500,509
2023-08-22	$8.15	$8.32	$8.12	$8.26	$8.26	754,233
2023-08-21	$8.27	$8.36	$8.08	$8.14	$8.14	697,922
2023-08-18	$8.03	$8.39	$7.98	$8.28	$8.28	1,298,092
2023-08-17	$8.32	$8.45	$8.10	$8.12	$8.12	1,074,037
2023-08-16	$8.28	$8.43	$8.27	$8.28	$8.28	823,626
2023-08-15	$8.47	$8.50	$8.28	$8.32	$8.32	1,062,792
2023-08-14	$8.52	$8.59	$8.45	$8.58	$8.58	551,298
2023-08-11	$8.55	$8.61	$8.49	$8.57	$8.57	573,250
2023-08-10	$8.82	$8.86	$8.53	$8.61	$8.61	636,458
2023-08-09	$8.68	$8.84	$8.56	$8.76	$8.76	928,614
2023-08-08	$8.22	$8.70	$8.11	$8.68	$8.68	1,003,939
2023-08-07	$8.25	$8.39	$8.10	$8.31	$8.31	1,181,098
2023-08-04	$8.25	$8.42	$8.18	$8.21	$8.21	858,921
2023-08-03	$8.37	$8.46	$7.97	$8.20	$8.20	1,565,162
2023-08-02	$8.39	$8.44	$8.30	$8.40	$8.40	844,509
2023-08-01	$8.40	$8.52	$8.37	$8.51	$8.51	837,539
2023-07-31	$8.42	$8.50	$8.33	$8.49	$8.49	1,043,987
2023-07-28	$8.30	$8.53	$8.30	$8.41	$8.41	811,611
2023-07-27	$8.47	$8.50	$8.19	$8.22	$8.22	871,669
2023-07-26	$8.40	$8.59	$8.36	$8.40	$8.40	1,036,744
2023-07-25	$8.57	$8.59	$8.37	$8.42	$8.42	794,536
2023-07-24	$8.63	$8.70	$8.51	$8.56	$8.56	837,399
2023-07-21	$8.84	$8.89	$8.55	$8.57	$8.57	935,031
2023-07-20	$9.15	$9.15	$8.93	$8.99	$8.78	956,677
2023-07-19	$9.11	$9.28	$9.11	$9.15	$8.94	1,093,787
2023-07-18	$8.91	$9.07	$8.88	$9.05	$8.84	675,717
2023-07-17	$8.82	$8.94	$8.74	$8.86	$8.66	759,266
2023-07-14	$8.97	$8.97	$8.60	$8.82	$8.82	626,083
2023-07-13	$9.11	$9.11	$8.95	$8.97	$8.97	619,674
2023-07-12	$9.31	$9.39	$9.01	$9.03	$9.03	906,290
2023-07-11	$9.06	$9.22	$9.05	$9.15	$9.15	762,291
2023-07-10	$8.71	$9.04	$8.67	$9.02	$9.02	911,714
2023-07-07	$8.67	$8.86	$8.67	$8.75	$8.75	757,579
2023-07-06	$8.74	$8.74	$8.43	$8.67	$8.67	885,248
2023-07-05	$9.01	$9.01	$8.66	$8.83	$8.83	1,011,852
2023-07-03	$8.71	$9.03	$8.69	$9.03	$9.03	334,182
2023-06-30	$8.83	$8.83	$8.60	$8.69	$8.69	1,265,600
2023-06-29	$8.37	$8.71	$8.37	$8.69	$8.69	585,728
2023-06-28	$8.61	$8.61	$8.38	$8.42	$8.42	802,905
2023-06-27	$8.55	$8.68	$8.40	$8.61	$8.61	638,727
2023-06-26	$8.27	$8.63	$8.23	$8.53	$8.53	707,649
2023-06-23	$8.39	$8.45	$8.24	$8.26	$8.26	1,626,820
2023-06-22	$8.61	$8.63	$8.44	$8.51	$8.51	630,315
2023-06-21	$8.64	$8.69	$8.43	$8.60	$8.60	682,338
2023-06-20	$8.81	$8.81	$8.62	$8.69	$8.69	797,561
2023-06-16	$8.85	$8.86	$8.70	$8.82	$8.82	2,518,019
2023-06-15	$8.81	$8.85	$8.65	$8.83	$8.83	842,279
2023-06-14	$9.03	$9.07	$8.76	$8.86	$8.86	929,609
2023-06-13	$8.92	$9.06	$8.88	$8.96	$8.96	1,025,376
2023-06-12	$8.97	$9.16	$8.80	$8.90	$8.90	687,013
2023-06-09	$9.13	$9.13	$8.91	$8.93	$8.93	537,551
2023-06-08	$8.98	$9.16	$8.86	$9.13	$9.13	747,707
2023-06-07	$9.13	$9.29	$9.00	$9.06	$9.06	1,205,474
2023-06-06	$8.54	$9.19	$8.52	$9.03	$9.03	1,687,999
2023-06-05	$8.75	$8.76	$8.46	$8.52	$8.52	698,685
2023-06-02	$8.54	$8.86	$8.53	$8.83	$8.83	997,599
2023-06-01	$8.22	$8.43	$8.17	$8.36	$8.36	591,904
2023-05-31	$8.29	$8.35	$8.00	$8.21	$8.21	876,012
2023-05-30	$8.30	$8.44	$8.17	$8.32	$8.32	690,608
2023-05-26	$8.03	$8.25	$8.02	$8.24	$8.24	670,809
2023-05-25	$8.05	$8.14	$7.98	$8.03	$8.03	884,829
2023-05-24	$8.05	$8.17	$7.96	$8.04	$8.04	848,934
2023-05-23	$8.05	$8.30	$8.02	$8.11	$8.11	905,256
2023-05-22	$8.09	$8.11	$7.94	$8.03	$8.03	695,691
2023-05-19	$8.23	$8.29	$8.00	$8.05	$8.05	1,016,344
2023-05-18	$8.11	$8.33	$8.03	$8.11	$8.11	917,274
2023-05-17	$8.18	$8.38	$8.09	$8.20	$8.20	813,328
2023-05-16	$8.10	$8.23	$8.03	$8.11	$8.11	632,807
2023-05-15	$8.22	$8.35	$8.14	$8.16	$8.16	863,986
2023-05-12	$8.11	$8.22	$7.98	$8.20	$8.20	682,181
2023-05-11	$8.05	$8.25	$8.01	$8.10	$8.10	1,022,947
2023-05-10	$8.59	$8.63	$7.92	$8.14	$8.14	2,924,727
2023-05-09	$9.24	$9.26	$8.40	$8.43	$8.43	1,379,880
2023-05-08	$9.04	$9.09	$8.82	$8.92	$8.92	841,834
2023-05-05	$8.90	$9.15	$8.80	$9.04	$9.04	1,166,936
2023-05-04	$8.70	$8.79	$8.46	$8.68	$8.68	722,638
2023-05-03	$8.79	$9.00	$8.69	$8.70	$8.70	928,441
2023-05-02	$8.86	$8.87	$8.52	$8.71	$8.71	810,431
2023-05-01	$8.83	$9.17	$8.83	$8.91	$8.91	912,817
2023-04-28	$8.54	$8.79	$8.54	$8.77	$8.77	1,027,312
2023-04-27	$8.58	$8.65	$8.43	$8.56	$8.56	1,071,012
2023-04-26	$8.77	$8.92	$8.48	$8.55	$8.55	1,123,179
2023-04-25	$9.14	$9.14	$8.74	$8.77	$8.77	780,903
2023-04-24	$9.21	$9.26	$9.08	$9.19	$9.19	612,937
2023-04-21	$9.09	$9.21	$9.05	$9.17	$9.17	895,989
2023-04-20	$9.47	$9.48	$9.24	$9.31	$9.11	858,080
2023-04-19	$9.51	$9.57	$9.38	$9.52	$9.32	678,619
2023-04-18	$9.66	$9.68	$9.52	$9.56	$9.36	830,643
2023-04-17	$9.52	$9.68	$9.47	$9.64	$9.43	701,284
2023-04-14	$9.82	$9.86	$9.33	$9.49	$9.49	1,147,648
2023-04-13	$9.52	$9.74	$9.44	$9.69	$9.69	1,014,563
2023-04-12	$9.85	$9.87	$9.42	$9.45	$9.45	804,121
2023-04-11	$9.74	$9.77	$9.60	$9.67	$9.67	1,029,468
2023-04-10	$9.73	$9.84	$9.56	$9.69	$9.69	1,746,352
2023-04-06	$9.63	$9.75	$9.52	$9.73	$9.73	715,340
2023-04-05	$9.62	$9.71	$9.54	$9.57	$9.57	749,298
2023-04-04	$10.03	$10.07	$9.63	$9.76	$9.76	1,045,470
2023-04-03	$9.99	$10.20	$9.78	$9.91	$9.91	1,014,692
2023-03-31	$9.75	$9.99	$9.69	$9.96	$9.96	1,382,314
2023-03-30	$9.75	$9.79	$9.52	$9.64	$9.64	753,630
2023-03-29	$9.21	$9.60	$9.10	$9.56	$9.56	1,154,074
2023-03-28	$9.24	$9.43	$9.06	$9.10	$9.10	786,998
2023-03-27	$9.24	$9.42	$9.15	$9.33	$9.33	784,377
2023-03-24	$8.91	$9.15	$8.67	$9.14	$9.14	1,270,280
2023-03-23	$9.11	$9.41	$8.92	$9.01	$9.01	1,102,476
2023-03-22	$9.45	$9.55	$9.04	$9.04	$9.04	1,358,261
2023-03-21	$9.89	$10.05	$9.51	$9.54	$9.54	2,081,310
2023-03-20	$9.69	$9.94	$9.66	$9.70	$9.70	1,228,977
2023-03-17	$9.99	$10.00	$9.43	$9.59	$9.59	5,328,458
2023-03-16	$10.00	$10.34	$9.77	$10.22	$10.22	1,203,398
2023-03-15	$9.89	$10.23	$9.78	$10.21	$10.21	1,260,362
2023-03-14	$10.55	$10.80	$10.22	$10.33	$10.33	1,416,949
2023-03-13	$10.02	$10.22	$9.84	$10.03	$10.03	1,630,233
2023-03-10	$10.45	$10.76	$10.21	$10.31	$10.31	1,548,350
2023-03-09	$11.31	$11.31	$10.48	$10.54	$10.54	933,505
2023-03-08	$11.37	$11.38	$10.99	$11.26	$11.26	1,012,499
2023-03-07	$11.32	$11.46	$11.21	$11.31	$11.31	1,201,145
2023-03-06	$11.35	$11.57	$11.17	$11.27	$11.27	1,474,557
2023-03-03	$11.13	$11.31	$11.07	$11.28	$11.28	1,210,683
2023-03-02	$10.70	$11.06	$10.60	$10.96	$10.96	1,186,718
2023-03-01	$11.02	$11.19	$10.56	$10.80	$10.80	1,704,096
2023-02-28	$11.03	$11.33	$10.93	$10.98	$10.98	2,385,222
2023-02-27	$10.55	$11.11	$10.55	$11.01	$11.01	1,283,260
2023-02-24	$10.45	$10.68	$10.34	$10.65	$10.65	927,399
2023-02-23	$10.58	$10.75	$10.37	$10.65	$10.65	1,474,294
2023-02-22	$10.57	$10.66	$10.42	$10.49	$10.49	1,275,655
2023-02-21	$10.57	$10.58	$10.03	$10.47	$10.47	1,275,085
2023-02-17	$10.64	$11.16	$10.44	$10.61	$10.61	2,560,278
2023-02-16	$9.91	$11.07	$9.90	$10.52	$10.52	4,808,616
2023-02-15	$8.43	$8.68	$8.34	$8.62	$8.62	542,258
2023-02-14	$8.47	$8.64	$8.36	$8.53	$8.53	654,062
2023-02-13	$8.28	$8.54	$8.22	$8.52	$8.52	495,795
2023-02-10	$8.48	$8.48	$8.21	$8.31	$8.31	495,470
2023-02-09	$8.57	$8.62	$8.44	$8.50	$8.50	497,479
2023-02-08	$8.56	$8.67	$8.45	$8.51	$8.51	410,255
2023-02-07	$8.54	$8.76	$8.46	$8.68	$8.68	615,043
2023-02-06	$8.65	$8.76	$8.44	$8.59	$8.59	572,322
2023-02-03	$8.67	$8.82	$8.61	$8.79	$8.79	857,660
2023-02-02	$9.00	$9.09	$8.64	$8.82	$8.82	1,016,836
2023-02-01	$8.85	$8.93	$8.55	$8.80	$8.80	1,327,645
2023-01-31	$8.66	$8.92	$8.65	$8.91	$8.91	1,057,896
2023-01-30	$8.63	$8.67	$8.55	$8.61	$8.61	390,767
2023-01-27	$8.59	$8.73	$8.56	$8.66	$8.66	410,607
2023-01-26	$8.50	$8.60	$8.32	$8.56	$8.56	458,063
2023-01-25	$8.20	$8.45	$8.11	$8.43	$8.43	715,814
2023-01-24	$8.27	$8.29	$8.13	$8.26	$8.26	625,187
2023-01-23	$8.14	$8.37	$8.11	$8.28	$8.28	805,104
2023-01-20	$7.93	$8.12	$7.76	$8.12	$8.12	706,584
2023-01-19	$8.01	$8.14	$7.98	$8.07	$7.88	698,591
2023-01-18	$8.33	$8.39	$8.15	$8.16	$7.96	691,192
2023-01-17	$8.19	$8.31	$8.12	$8.29	$8.09	655,594
2023-01-13	$8.07	$8.22	$8.04	$8.13	$8.13	471,802
2023-01-12	$8.11	$8.27	$8.03	$8.20	$8.20	748,559
2023-01-11	$7.86	$8.06	$7.85	$8.00	$8.00	1,136,008
2023-01-10	$7.56	$7.77	$7.49	$7.77	$7.77	949,733
2023-01-09	$7.58	$7.63	$7.49	$7.56	$7.56	741,456
2023-01-06	$7.30	$7.52	$7.28	$7.48	$7.48	858,417
2023-01-05	$7.35	$7.35	$7.10	$7.23	$7.23	825,157
2023-01-04	$7.26	$7.51	$7.24	$7.35	$7.35	1,352,824
2023-01-03	$7.48	$7.61	$7.12	$7.15	$7.15	798,481
2022-12-30	$7.33	$7.36	$7.18	$7.29	$7.29	796,126
2022-12-29	$7.07	$7.35	$7.05	$7.32	$7.32	989,871
2022-12-28	$7.21	$7.23	$7.00	$7.06	$7.06	962,849
2022-12-27	$7.24	$7.29	$7.09	$7.16	$7.16	536,145
2022-12-23	$7.13	$7.24	$7.06	$7.24	$7.24	533,388
2022-12-22	$7.04	$7.14	$6.91	$7.13	$7.13	1,366,812
2022-12-21	$7.40	$7.40	$7.11	$7.16	$7.16	1,136,649
2022-12-20	$7.23	$7.38	$7.17	$7.31	$7.31	775,019
2022-12-19	$7.43	$7.49	$7.17	$7.25	$7.25	904,657
2022-12-16	$7.35	$7.51	$7.21	$7.43	$7.43	4,241,930
2022-12-15	$7.70	$7.74	$7.51	$7.57	$7.57	949,663
2022-12-14	$7.92	$8.08	$7.76	$7.82	$7.82	1,185,298
2022-12-13	$8.00	$8.23	$7.87	$7.94	$7.94	2,338,710
2022-12-12	$7.86	$7.97	$7.77	$7.97	$7.97	1,522,010
2022-12-09	$7.57	$7.89	$7.54	$7.86	$7.86	1,686,587
2022-12-08	$7.40	$7.68	$7.40	$7.64	$7.64	1,061,518
2022-12-07	$7.40	$7.59	$7.34	$7.35	$7.35	715,287
2022-12-06	$7.45	$7.52	$7.36	$7.41	$7.41	732,105
2022-12-05	$7.69	$7.73	$7.42	$7.43	$7.43	948,846
2022-12-02	$7.68	$7.84	$7.64	$7.78	$7.78	978,129
2022-12-01	$7.89	$8.05	$7.74	$7.86	$7.86	1,353,764
2022-11-30	$7.56	$7.86	$7.50	$7.85	$7.85	1,491,035
2022-11-29	$7.49	$7.64	$7.44	$7.63	$7.63	897,317
2022-11-28	$7.55	$7.63	$7.46	$7.49	$7.49	807,685
2022-11-25	$7.56	$7.75	$7.56	$7.64	$7.64	479,655
2022-11-23	$7.63	$7.70	$7.54	$7.58	$7.58	626,322
2022-11-22	$7.72	$7.74	$7.59	$7.69	$7.69	677,688
2022-11-21	$7.71	$7.79	$7.54	$7.63	$7.63	718,832
2022-11-18	$7.70	$7.84	$7.58	$7.79	$7.79	1,216,069
2022-11-17	$7.36	$7.55	$7.33	$7.42	$7.42	1,062,609
2022-11-16	$7.59	$7.65	$7.50	$7.51	$7.51	830,654
2022-11-15	$7.93	$8.10	$7.72	$7.77	$7.77	971,186
2022-11-14	$8.05	$8.22	$7.82	$7.84	$7.84	1,084,046
2022-11-11	$7.82	$8.18	$7.76	$8.13	$8.13	1,801,098
2022-11-10	$7.50	$7.85	$7.43	$7.72	$7.72	2,232,127
2022-11-09	$7.32	$7.33	$7.08	$7.14	$7.14	1,685,412
2022-11-08	$7.47	$7.56	$7.26	$7.42	$7.42	1,853,143
2022-11-07	$7.61	$7.68	$7.22	$7.47	$7.47	1,074,443
2022-11-04	$7.76	$7.97	$7.45	$7.47	$7.47	2,170,669
2022-11-03	$7.54	$7.74	$7.22	$7.55	$7.55	1,609,925
2022-11-02	$8.17	$8.17	$7.66	$7.70	$7.70	1,755,414
2022-11-01	$8.27	$8.30	$8.04	$8.15	$8.15	1,069,896
2022-10-31	$7.90	$8.21	$7.90	$8.11	$8.11	1,578,293
2022-10-28	$7.97	$8.05	$7.74	$7.98	$7.98	1,612,690
2022-10-27	$7.96	$8.06	$7.86	$7.92	$7.92	1,446,629
2022-10-26	$7.85	$7.97	$7.77	$7.81	$7.81	1,338,209
2022-10-25	$7.44	$7.92	$7.36	$7.77	$7.77	1,258,821
2022-10-24	$7.52	$7.59	$7.34	$7.44	$7.44	1,097,382
2022-10-21	$7.46	$7.51	$7.18	$7.50	$7.50	2,579,739
2022-10-20	$7.75	$7.95	$7.57	$7.61	$7.41	3,083,410
2022-10-19	$7.83	$7.95	$7.70	$7.73	$7.73	2,314,097
2022-10-18	$8.00	$8.06	$7.75	$7.87	$7.87	2,057,029
2022-10-17	$7.62	$7.99	$7.61	$7.74	$7.74	2,520,579
2022-10-14	$7.20	$7.61	$7.16	$7.35	$7.35	3,880,145
2022-10-13	$5.76	$7.24	$5.43	$7.04	$7.04	8,669,387
2022-10-12	$5.33	$5.64	$5.30	$5.53	$5.53	1,265,650
2022-10-11	$5.45	$5.58	$5.28	$5.52	$5.52	1,330,405
2022-10-10	$5.62	$5.73	$5.38	$5.46	$5.46	1,327,461
2022-10-07	$5.66	$5.72	$5.42	$5.55	$5.55	1,123,806
2022-10-06	$5.70	$5.96	$5.67	$5.73	$5.73	837,005
2022-10-05	$5.63	$5.79	$5.54	$5.77	$5.77	1,091,567
2022-10-04	$5.58	$5.81	$5.58	$5.81	$5.81	1,557,538
2022-10-03	$5.35	$5.48	$5.16	$5.42	$5.42	977,075
2022-09-30	$5.25	$5.35	$5.11	$5.19	$5.19	1,415,275
2022-09-29	$5.35	$5.36	$5.00	$5.18	$5.18	1,237,749
2022-09-28	$5.27	$5.55	$5.21	$5.49	$5.49	959,095
2022-09-27	$5.28	$5.51	$5.19	$5.23	$5.23	1,076,815
2022-09-26	$5.42	$5.59	$5.19	$5.22	$5.22	1,188,535
2022-09-23	$5.75	$5.75	$5.25	$5.52	$5.52	1,748,709
2022-09-22	$6.31	$6.37	$5.76	$5.91	$5.91	1,740,150
2022-09-21	$6.82	$6.84	$6.35	$6.37	$6.37	1,199,158
2022-09-20	$6.63	$6.71	$6.55	$6.70	$6.70	651,184
2022-09-19	$6.50	$6.77	$6.48	$6.71	$6.71	862,292
2022-09-16	$6.39	$6.70	$6.26	$6.65	$6.65	2,491,465
2022-09-15	$6.74	$6.86	$6.52	$6.56	$6.56	729,934
2022-09-14	$6.68	$6.76	$6.58	$6.75	$6.75	1,048,479
2022-09-13	$6.83	$7.03	$6.61	$6.71	$6.71	1,422,768
2022-09-12	$6.99	$7.15	$6.95	$7.13	$7.13	1,078,560
2022-09-09	$6.86	$7.03	$6.82	$6.98	$6.98	721,953
2022-09-08	$6.70	$6.82	$6.62	$6.79	$6.79	661,639
2022-09-07	$6.54	$6.89	$6.54	$6.81	$6.81	1,073,696
2022-09-06	$6.79	$6.82	$6.42	$6.58	$6.58	1,070,822
2022-09-02	$6.97	$6.97	$6.70	$6.77	$6.77	901,911
2022-09-01	$6.72	$6.81	$6.58	$6.81	$6.81	754,305
2022-08-31	$6.94	$6.97	$6.78	$6.84	$6.84	1,256,329
2022-08-30	$7.15	$7.20	$6.88	$6.90	$6.90	1,041,575
2022-08-29	$7.10	$7.20	$7.01	$7.11	$7.11	626,133
2022-08-26	$7.58	$7.59	$7.14	$7.17	$7.17	814,332
2022-08-25	$7.50	$7.71	$7.47	$7.57	$7.57	704,583
2022-08-24	$7.35	$7.51	$7.28	$7.48	$7.48	699,432
2022-08-23	$7.35	$7.64	$7.30	$7.32	$7.32	944,305
2022-08-22	$7.51	$7.52	$7.29	$7.32	$7.32	856,317
2022-08-19	$7.91	$8.03	$7.57	$7.65	$7.65	1,084,672
2022-08-18	$7.90	$8.13	$7.90	$8.09	$8.09	867,505
2022-08-17	$7.98	$8.11	$7.81	$7.96	$7.96	1,099,836
2022-08-16	$8.02	$8.33	$8.01	$8.16	$8.16	1,444,675
2022-08-15	$8.08	$8.25	$7.97	$8.09	$8.09	1,185,010
2022-08-12	$8.13	$8.28	$8.11	$8.21	$8.21	1,217,772
2022-08-11	$7.96	$8.26	$7.87	$8.05	$8.05	1,444,629
2022-08-10	$7.71	$7.88	$7.59	$7.82	$7.82	1,573,351
2022-08-09	$7.50	$7.80	$7.41	$7.50	$7.50	2,104,028
2022-08-08	$7.43	$7.64	$7.43	$7.50	$7.50	1,856,987
2022-08-05	$6.99	$7.49	$6.73	$7.37	$7.37	1,616,865
2022-08-04	$6.72	$6.77	$6.57	$6.72	$6.72	651,469
2022-08-03	$6.45	$6.90	$6.36	$6.73	$6.73	1,387,630
2022-08-02	$6.46	$6.55	$6.36	$6.38	$6.38	838,518
2022-08-01	$6.41	$6.56	$6.26	$6.50	$6.50	846,227
2022-07-29	$6.53	$6.59	$6.40	$6.54	$6.54	731,555
2022-07-28	$6.39	$6.56	$6.36	$6.51	$6.51	709,663
2022-07-27	$6.29	$6.44	$6.23	$6.37	$6.37	669,102
2022-07-26	$6.33	$6.34	$6.15	$6.20	$6.20	796,063
2022-07-25	$6.28	$6.42	$6.16	$6.35	$6.35	906,767
2022-07-22	$6.43	$6.56	$6.16	$6.25	$6.25	1,321,641
2022-07-21	$6.58	$6.58	$6.28	$6.44	$6.43	968,215
2022-07-20	$6.50	$6.80	$6.17	$6.70	$6.69	936,679
2022-07-19	$6.41	$6.63	$6.37	$6.54	$6.53	1,353,167
2022-07-18	$6.24	$6.52	$6.22	$6.30	$6.29	869,847
2022-07-15	$6.30	$6.39	$6.04	$6.13	$6.12	938,945
2022-07-14	$6.08	$6.21	$6.00	$6.14	$6.13	1,673,953
2022-07-13	$5.82	$6.19	$5.58	$6.17	$6.16	1,544,654
2022-07-12	$5.72	$6.11	$5.69	$5.94	$5.93	1,694,311
2022-07-11	$5.84	$5.95	$5.71	$5.77	$5.76	1,399,224
2022-07-08	$5.53	$6.02	$5.44	$5.97	$5.96	2,001,249
2022-07-07	$5.38	$5.64	$5.38	$5.55	$5.54	1,284,750
2022-07-06	$5.42	$5.63	$5.21	$5.30	$5.29	1,289,201
2022-07-05	$5.23	$5.49	$5.09	$5.46	$5.45	1,756,746
2022-07-01	$5.17	$5.43	$5.17	$5.40	$5.39	1,590,728
2022-06-30	$5.03	$5.33	$4.90	$5.23	$5.22	1,418,756
2022-06-29	$5.27	$5.27	$5.04	$5.19	$5.18	1,528,546
2022-06-28	$5.38	$5.69	$5.28	$5.30	$5.29	1,577,848
2022-06-27	$5.25	$5.38	$5.16	$5.29	$5.28	1,669,512
2022-06-24	$4.89	$5.45	$4.84	$5.23	$5.22	4,688,382
2022-06-23	$4.90	$4.92	$4.65	$4.83	$4.82	1,915,156
2022-06-22	$4.88	$5.14	$4.82	$4.89	$4.88	1,747,444
2022-06-21	$5.17	$5.35	$5.00	$5.06	$5.05	1,866,309
2022-06-17	$4.89	$5.14	$4.69	$5.05	$5.04	3,050,863
2022-06-16	$5.50	$5.50	$4.95	$4.99	$4.98	2,992,652
2022-06-15	$5.60	$5.91	$5.56	$5.70	$5.69	2,137,400
2022-06-14	$5.75	$5.77	$5.52	$5.57	$5.56	1,797,696
2022-06-13	$6.10	$6.13	$5.61	$5.65	$5.64	1,878,843
2022-06-10	$6.71	$6.79	$6.35	$6.36	$6.35	1,486,959
2022-06-09	$7.17	$7.17	$6.87	$6.89	$6.88	1,517,020
2022-06-08	$6.85	$7.27	$6.80	$7.17	$7.16	2,233,681
2022-06-07	$6.71	$7.00	$6.67	$6.96	$6.95	1,660,469
2022-06-06	$6.71	$6.80	$6.58	$6.79	$6.78	1,809,069
2022-06-03	$6.62	$6.72	$6.54	$6.62	$6.61	1,152,558
2022-06-02	$6.40	$6.76	$6.40	$6.73	$6.72	1,301,671
2022-06-01	$6.39	$6.52	$6.17	$6.44	$6.43	1,348,584
2022-05-31	$6.28	$6.37	$6.20	$6.33	$6.32	2,128,722
2022-05-27	$6.23	$6.40	$6.21	$6.34	$6.33	1,338,198
2022-05-26	$6.06	$6.25	$5.99	$6.16	$6.15	1,690,954
2022-05-25	$5.70	$6.01	$5.70	$5.95	$5.94	1,758,007
2022-05-24	$5.87	$5.87	$5.54	$5.77	$5.76	2,128,544
2022-05-23	$5.90	$6.08	$5.75	$5.99	$5.98	2,385,583
2022-05-20	$6.27	$6.31	$5.68	$5.85	$5.84	1,988,138
2022-05-19	$6.30	$6.49	$6.14	$6.15	$6.14	2,394,530
2022-05-18	$6.62	$6.81	$6.31	$6.34	$6.33	1,842,471
2022-05-17	$6.62	$6.76	$6.56	$6.72	$6.71	2,238,483
2022-05-16	$6.35	$6.59	$6.35	$6.45	$6.44	1,900,296
2022-05-13	$6.17	$6.44	$6.05	$6.41	$6.40	2,404,729
2022-05-12	$5.98	$6.15	$5.75	$5.98	$5.97	2,393,783
2022-05-11	$6.25	$6.38	$5.94	$6.01	$6.00	2,729,211
2022-05-10	$6.24	$6.34	$5.82	$6.19	$6.18	2,984,160
2022-05-09	$6.62	$6.62	$6.02	$6.10	$6.09	3,023,283
2022-05-06	$6.89	$7.02	$6.57	$6.71	$6.70	2,118,008
2022-05-05	$7.54	$7.75	$6.74	$6.92	$6.91	3,376,248
2022-05-04	$7.90	$8.07	$7.61	$8.03	$8.02	1,583,221
2022-05-03	$7.95	$8.05	$7.69	$7.91	$7.90	1,476,372
2022-05-02	$8.18	$8.23	$7.81	$7.93	$7.92	1,679,448
2022-04-29	$8.41	$8.46	$8.07	$8.12	$8.11	1,421,458
2022-04-28	$8.28	$8.47	$8.01	$8.44	$8.43	1,287,803
2022-04-27	$8.24	$8.38	$8.09	$8.15	$8.14	1,191,789
2022-04-26	$8.43	$8.54	$8.24	$8.27	$8.26	973,518
2022-04-25	$8.45	$8.62	$8.33	$8.54	$8.53	1,595,306
2022-04-22	$8.70	$8.82	$8.52	$8.55	$8.54	886,622
2022-04-21	$9.24	$9.32	$8.78	$8.80	$8.78	800,495
2022-04-20	$9.11	$9.35	$8.96	$8.98	$8.96	714,841
2022-04-19	$8.71	$9.03	$8.71	$8.98	$8.96	1,033,689
2022-04-18	$8.71	$8.85	$8.59	$8.66	$8.64	1,679,481
2022-04-14	$8.62	$8.94	$8.60	$8.72	$8.70	1,217,278
2022-04-13	$8.16	$8.61	$8.12	$8.57	$8.55	1,303,206
2022-04-12	$8.06	$8.20	$7.95	$8.08	$8.06	1,653,766
2022-04-11	$7.95	$8.10	$7.84	$7.94	$7.92	1,060,636
2022-04-08	$8.13	$8.20	$7.95	$8.00	$7.98	1,033,759
2022-04-07	$8.25	$8.25	$8.00	$8.16	$8.14	1,652,028
2022-04-06	$8.45	$8.45	$8.16	$8.27	$8.25	1,222,873
2022-04-05	$8.94	$9.08	$8.51	$8.53	$8.51	970,467
2022-04-04	$8.89	$9.01	$8.66	$8.92	$8.90	1,175,451
2022-04-01	$8.93	$9.01	$8.71	$8.94	$8.92	1,139,729
2022-03-31	$9.02	$9.11	$8.83	$8.83	$8.81	1,010,938
2022-03-30	$9.15	$9.15	$8.90	$9.01	$8.99	1,202,995
2022-03-29	$8.83	$9.22	$8.83	$9.19	$9.16	1,743,354
2022-03-28	$8.76	$8.77	$8.44	$8.63	$8.61	1,513,605
2022-03-25	$8.62	$8.78	$8.51	$8.74	$8.72	2,366,624
2022-03-24	$8.49	$8.62	$8.29	$8.60	$8.58	813,167
2022-03-23	$8.70	$8.77	$8.42	$8.42	$8.40	975,055
2022-03-22	$8.71	$8.95	$8.69	$8.74	$8.72	1,309,218
2022-03-21	$8.82	$8.83	$8.51	$8.65	$8.63	1,189,351
2022-03-18	$8.78	$8.88	$8.56	$8.86	$8.84	2,086,386
2022-03-17	$8.18	$8.75	$8.17	$8.73	$8.71	2,703,353
2022-03-16	$8.37	$8.45	$8.00	$8.29	$8.27	4,446,292
2022-03-15	$8.28	$8.45	$7.99	$8.25	$8.23	1,261,506
2022-03-14	$8.23	$8.34	$7.94	$8.13	$8.11	2,567,506
2022-03-11	$8.50	$8.69	$8.19	$8.20	$8.18	1,319,604
2022-03-10	$7.95	$8.39	$7.86	$8.38	$8.36	1,348,091
2022-03-09	$7.94	$8.26	$7.85	$8.16	$8.14	1,491,378
2022-03-08	$7.13	$7.81	$7.01	$7.62	$7.60	2,325,340
2022-03-07	$7.68	$7.69	$7.11	$7.11	$7.09	2,202,672
2022-03-04	$8.00	$8.07	$7.66	$7.72	$7.70	1,416,310
2022-03-03	$8.47	$8.55	$8.00	$8.17	$8.15	1,660,254
2022-03-02	$8.28	$8.43	$8.22	$8.38	$8.36	1,017,348
2022-03-01	$8.61	$8.69	$8.11	$8.21	$8.19	2,324,978
2022-02-28	$8.43	$8.74	$8.37	$8.63	$8.61	2,076,406
2022-02-25	$8.71	$8.96	$8.51	$8.61	$8.59	1,812,127
2022-02-24	$8.37	$9.10	$8.29	$9.06	$9.03	1,675,559
2022-02-23	$9.09	$9.14	$8.67	$8.72	$8.70	1,344,509
2022-02-22	$8.91	$9.18	$8.85	$8.94	$8.92	1,438,131
2022-02-18	$9.11	$9.38	$9.03	$9.05	$9.02	1,556,817
2022-02-17	$9.12	$9.30	$9.05	$9.15	$9.12	893,132
2022-02-16	$8.88	$9.28	$8.88	$9.23	$9.20	1,064,696
2022-02-15	$8.45	$8.94	$8.45	$8.90	$8.88	1,134,280
2022-02-14	$8.54	$8.72	$8.23	$8.26	$8.24	1,462,074
2022-02-11	$9.05	$9.13	$8.46	$8.52	$8.50	1,473,752
2022-02-10	$8.79	$9.23	$8.67	$9.00	$8.98	2,254,441
2022-02-09	$8.88	$9.15	$8.88	$9.02	$9.00	2,438,778
2022-02-08	$8.61	$8.94	$8.61	$8.75	$8.73	1,224,036
2022-02-07	$8.47	$8.88	$8.46	$8.61	$8.59	1,234,418
2022-02-04	$8.30	$8.48	$8.11	$8.44	$8.42	1,489,640
2022-02-03	$8.37	$8.49	$8.21	$8.30	$8.28	871,880
2022-02-02	$8.62	$8.79	$8.37	$8.47	$8.45	1,142,789
2022-02-01	$8.58	$8.91	$8.44	$8.80	$8.78	2,815,212
2022-01-31	$7.97	$8.57	$7.90	$8.55	$8.53	1,667,465
2022-01-28	$7.70	$8.04	$7.53	$8.04	$8.02	1,638,159
2022-01-27	$8.48	$8.49	$7.72	$7.76	$7.74	2,266,772
2022-01-26	$8.49	$8.82	$8.28	$8.34	$8.32	1,450,123
2022-01-25	$8.37	$8.48	$8.08	$8.37	$8.35	1,420,159
2022-01-24	$8.49	$8.55	$8.08	$8.53	$8.51	1,970,809
2022-01-21	$8.63	$8.82	$8.55	$8.64	$8.62	2,038,751
2022-01-20	$9.13	$9.32	$8.77	$8.79	$8.76	1,389,002
2022-01-19	$9.45	$9.45	$9.08	$9.09	$9.05	794,661
2022-01-18	$9.38	$9.57	$9.36	$9.39	$9.35	1,609,301
2022-01-14	$9.29	$9.44	$9.21	$9.43	$9.39	796,128
2022-01-13	$9.41	$9.58	$9.32	$9.36	$9.32	772,445
2022-01-12	$9.67	$9.72	$9.38	$9.39	$9.35	925,898
2022-01-11	$9.43	$9.64	$9.20	$9.60	$9.56	1,607,492
2022-01-10	$9.60	$9.67	$9.35	$9.42	$9.38	1,895,999
2022-01-07	$9.70	$9.94	$9.67	$9.70	$9.66	2,425,950
2022-01-06	$9.43	$9.74	$9.26	$9.65	$9.61	1,389,420
2022-01-05	$9.59	$9.77	$9.23	$9.29	$9.25	1,354,512
2022-01-04	$9.32	$9.68	$9.32	$9.61	$9.57	1,621,048
2022-01-03	$8.85	$9.31	$8.85	$9.27	$9.23	1,449,700
2021-12-31	$8.93	$8.99	$8.76	$8.79	$8.76	1,472,096
2021-12-30	$8.84	$9.10	$8.80	$8.95	$8.91	1,319,179
2021-12-29	$8.83	$8.91	$8.62	$8.88	$8.85	956,089
2021-12-28	$8.88	$9.07	$8.78	$8.88	$8.85	832,328
2021-12-27	$8.88	$8.98	$8.80	$8.91	$8.88	928,002
2021-12-23	$9.06	$9.14	$8.92	$8.96	$8.92	855,005
2021-12-22	$8.86	$9.01	$8.77	$8.97	$8.93	1,255,153
2021-12-21	$8.42	$9.04	$8.40	$8.85	$8.82	1,393,239
2021-12-20	$8.18	$8.32	$7.95	$8.29	$8.26	1,782,754
2021-12-17	$8.29	$8.62	$8.11	$8.53	$8.50	3,583,204
2021-12-16	$8.52	$8.65	$8.25	$8.30	$8.27	1,507,090
2021-12-15	$8.57	$8.61	$8.21	$8.43	$8.40	2,547,773
2021-12-14	$8.66	$8.93	$8.54	$8.60	$8.57	967,951
2021-12-13	$9.05	$9.09	$8.71	$8.78	$8.75	914,549
2021-12-10	$9.41	$9.48	$9.13	$9.19	$9.15	935,051
2021-12-09	$9.46	$9.55	$9.31	$9.32	$9.28	1,093,677
2021-12-08	$9.37	$9.92	$9.36	$9.62	$9.58	1,036,119
2021-12-07	$9.75	$9.87	$9.25	$9.39	$9.35	1,271,790
2021-12-06	$8.73	$9.87	$8.67	$9.57	$9.53	2,162,017
2021-12-03	$8.54	$8.61	$8.28	$8.54	$8.51	3,838,525
2021-12-02	$8.27	$8.74	$7.95	$8.59	$8.56	1,866,818
2021-12-01	$8.75	$8.86	$8.07	$8.08	$8.05	1,831,654
2021-11-30	$8.72	$8.80	$8.44	$8.51	$8.48	2,306,781
2021-11-29	$9.38	$9.39	$8.76	$8.94	$8.90	2,019,489
2021-11-26	$9.47	$9.50	$8.51	$9.00	$8.96	2,122,132
2021-11-24	$9.78	$10.00	$9.69	$9.83	$9.79	1,364,777
2021-11-23	$9.88	$10.16	$9.69	$9.82	$9.78	1,733,184
2021-11-22	$10.03	$10.07	$9.76	$9.84	$9.80	1,461,647
2021-11-19	$10.18	$10.27	$9.95	$10.04	$10.00	1,559,659
2021-11-18	$10.77	$10.78	$10.24	$10.36	$10.32	1,277,777
2021-11-17	$10.70	$10.78	$10.53	$10.69	$10.65	1,573,225
2021-11-16	$10.83	$10.85	$10.62	$10.79	$10.75	1,207,083
2021-11-15	$10.78	$10.88	$10.70	$10.81	$10.77	1,058,237
2021-11-12	$11.17	$11.22	$10.67	$10.75	$10.71	1,385,387
2021-11-11	$11.50	$11.50	$11.08	$11.12	$11.08	686,835
2021-11-10	$11.66	$11.83	$11.47	$11.49	$11.44	792,328
2021-11-09	$11.61	$11.75	$11.45	$11.74	$11.69	1,036,510
2021-11-08	$12.04	$12.23	$11.59	$11.69	$11.64	877,497
2021-11-05	$11.29	$12.14	$11.28	$11.98	$11.93	2,709,959
2021-11-04	$11.38	$11.58	$10.92	$10.96	$10.92	1,068,909
2021-11-03	$10.87	$11.48	$10.87	$11.35	$11.31	1,781,918
2021-11-02	$11.32	$11.37	$11.02	$11.03	$10.99	754,019
2021-11-01	$10.86	$11.33	$10.83	$11.32	$11.28	1,278,027
2021-10-29	$10.87	$11.00	$10.67	$10.77	$10.73	861,074
2021-10-28	$10.55	$10.88	$10.45	$10.86	$10.82	975,762
2021-10-27	$10.55	$10.71	$10.42	$10.55	$10.51	835,301
2021-10-26	$10.85	$10.85	$10.56	$10.57	$10.53	956,073
2021-10-25	$10.98	$11.09	$10.74	$10.82	$10.78	936,932
2021-10-22	$11.27	$11.29	$10.97	$11.03	$10.99	866,388
2021-10-21	$11.22	$11.39	$11.14	$11.23	$11.18	487,258
2021-10-20	$11.16	$11.28	$11.04	$11.26	$11.21	454,298
2021-10-19	$11.46	$11.47	$11.18	$11.19	$11.14	779,599
2021-10-18	$11.23	$11.55	$11.20	$11.38	$11.33	1,010,270
2021-10-15	$11.90	$11.99	$11.70	$11.76	$11.70	796,720
2021-10-14	$11.60	$11.72	$11.49	$11.67	$11.61	843,822
2021-10-13	$11.44	$11.45	$11.19	$11.45	$11.39	842,064
2021-10-12	$11.37	$11.53	$11.27	$11.45	$11.39	572,385
2021-10-11	$11.42	$11.61	$11.33	$11.40	$11.35	371,789
2021-10-08	$11.21	$11.54	$11.16	$11.40	$11.35	519,815
2021-10-07	$11.47	$11.60	$11.24	$11.28	$11.23	814,170
2021-10-06	$11.04	$11.34	$10.73	$11.32	$11.27	1,161,778
2021-10-05	$11.13	$11.31	$11.05	$11.23	$11.18	1,527,796
2021-10-04	$11.53	$11.66	$11.21	$11.28	$11.23	734,739
2021-10-01	$11.33	$11.71	$11.32	$11.56	$11.50	1,290,763
2021-09-30	$11.42	$11.42	$11.16	$11.21	$11.16	1,057,571
2021-09-29	$11.36	$11.44	$11.06	$11.38	$11.33	1,072,533
2021-09-28	$11.40	$11.59	$11.16	$11.22	$11.17	1,080,210
2021-09-27	$11.36	$11.86	$11.36	$11.52	$11.46	951,188
2021-09-24	$11.33	$11.45	$11.21	$11.30	$11.25	593,239
2021-09-23	$11.25	$11.48	$11.16	$11.39	$11.34	717,931
2021-09-22	$10.99	$11.29	$10.99	$11.18	$11.13	1,215,207
2021-09-21	$10.79	$11.01	$10.69	$10.83	$10.78	648,196
2021-09-20	$10.59	$10.96	$10.45	$10.70	$10.65	1,315,986
2021-09-17	$10.90	$10.96	$10.66	$10.86	$10.81	3,018,652
2021-09-16	$10.82	$10.97	$10.74	$10.83	$10.78	923,896
2021-09-15	$10.96	$10.96	$10.64	$10.82	$10.77	1,105,562
2021-09-14	$11.24	$11.24	$10.84	$10.91	$10.86	755,063
2021-09-13	$10.79	$11.22	$10.57	$11.19	$11.14	1,082,777
2021-09-10	$11.01	$11.01	$10.57	$10.60	$10.55	792,611
2021-09-09	$10.85	$11.12	$10.75	$10.89	$10.84	931,735
2021-09-08	$11.20	$11.29	$10.84	$10.95	$10.90	1,031,382
2021-09-07	$11.25	$11.41	$11.04	$11.23	$11.18	500,543
2021-09-03	$11.39	$11.44	$11.14	$11.30	$11.25	718,464
2021-09-02	$11.40	$11.63	$11.29	$11.41	$11.36	659,340
2021-09-01	$11.47	$11.62	$11.21	$11.34	$11.29	911,091
2021-08-31	$11.22	$11.49	$11.11	$11.43	$11.37	1,262,807
2021-08-30	$11.57	$11.60	$11.21	$11.31	$11.26	732,812
2021-08-27	$11.13	$11.64	$11.08	$11.56	$11.50	886,397
2021-08-26	$11.25	$11.42	$11.06	$11.08	$11.03	487,670
2021-08-25	$11.23	$11.50	$11.09	$11.31	$11.26	1,627,825
2021-08-24	$10.97	$11.28	$10.97	$11.21	$11.16	615,250
2021-08-23	$10.81	$11.01	$10.80	$10.92	$10.87	672,556
2021-08-20	$10.47	$10.77	$10.32	$10.76	$10.71	689,907
2021-08-19	$10.91	$10.91	$10.39	$10.56	$10.51	955,362
2021-08-18	$10.67	$10.98	$10.56	$10.75	$10.70	709,244
2021-08-17	$10.77	$10.93	$10.54	$10.74	$10.69	807,375
2021-08-16	$11.29	$11.32	$11.00	$11.03	$10.98	596,256
2021-08-13	$11.50	$11.50	$11.18	$11.33	$11.28	1,174,671
2021-08-12	$11.81	$11.90	$11.40	$11.51	$11.45	1,266,839
2021-08-11	$11.60	$11.98	$11.46	$11.87	$11.81	983,041
2021-08-10	$11.70	$11.86	$11.47	$11.56	$11.50	1,137,339
2021-08-09	$11.52	$11.79	$11.28	$11.36	$11.31	1,225,297
2021-08-06	$11.73	$12.13	$11.41	$11.92	$11.86	1,530,290
2021-08-05	$10.75	$11.27	$10.75	$11.23	$11.18	1,872,664
2021-08-04	$10.75	$11.04	$10.54	$10.71	$10.66	1,507,395
2021-08-03	$11.10	$11.21	$10.64	$11.14	$11.09	1,829,174
2021-08-02	$11.19	$11.63	$11.04	$11.11	$11.06	1,022,396
2021-07-30	$11.28	$11.54	$11.09	$11.13	$11.08	1,990,212
2021-07-29	$11.41	$11.68	$11.35	$11.36	$11.31	631,267
2021-07-28	$11.32	$11.50	$11.04	$11.32	$11.27	896,385
2021-07-27	$11.32	$11.44	$11.12	$11.26	$11.21	867,679
2021-07-26	$11.34	$11.55	$11.26	$11.47	$11.41	1,219,370
2021-07-23	$11.66	$11.88	$11.31	$11.39	$11.34	2,257,940
2021-07-22	$11.75	$11.75	$11.38	$11.56	$11.49	669,437
2021-07-21	$11.40	$12.04	$11.40	$11.86	$11.79	800,966
2021-07-20	$10.89	$11.72	$10.78	$11.33	$11.27	1,958,119
2021-07-19	$11.40	$11.40	$10.69	$10.94	$10.88	2,171,258
2021-07-16	$12.15	$12.29	$11.67	$11.72	$11.65	1,238,549
2021-07-15	$11.95	$12.15	$11.85	$12.01	$11.94	1,642,458
2021-07-14	$12.15	$12.40	$11.94	$12.06	$11.99	1,081,708
2021-07-13	$12.48	$12.48	$11.93	$12.07	$12.00	1,460,645
2021-07-12	$12.35	$12.65	$12.25	$12.61	$12.54	677,508
2021-07-09	$12.25	$12.54	$12.15	$12.49	$12.42	1,328,390
2021-07-08	$11.94	$12.15	$11.57	$12.01	$11.94	1,995,129
2021-07-07	$12.31	$12.50	$11.96	$12.17	$12.10	1,346,733
2021-07-06	$12.58	$12.68	$12.18	$12.44	$12.37	1,768,975
2021-07-02	$12.82	$12.84	$12.58	$12.63	$12.56	761,707
2021-07-01	$12.68	$13.02	$12.67	$12.81	$12.74	942,734
2021-06-30	$12.42	$12.81	$12.37	$12.60	$12.53	1,187,788
2021-06-29	$12.94	$12.94	$12.46	$12.52	$12.45	646,533
2021-06-28	$13.01	$13.19	$12.48	$12.68	$12.61	1,505,283
2021-06-25	$13.43	$13.46	$13.19	$13.21	$13.13	1,900,951
2021-06-24	$13.34	$13.50	$13.04	$13.41	$13.33	1,413,316
2021-06-23	$13.47	$13.76	$13.24	$13.28	$13.20	1,434,685
2021-06-22	$13.57	$13.68	$13.32	$13.47	$13.39	1,207,286
2021-06-21	$13.46	$13.69	$13.25	$13.63	$13.55	1,022,323
2021-06-18	$13.55	$13.69	$13.30	$13.31	$13.23	2,213,424
2021-06-17	$13.94	$14.06	$13.66	$13.81	$13.73	1,410,962
2021-06-16	$13.93	$14.13	$13.80	$13.94	$13.86	1,471,050
2021-06-15	$13.73	$14.08	$13.64	$13.95	$13.87	1,228,678
2021-06-14	$14.10	$14.25	$13.57	$13.77	$13.69	1,232,379
2021-06-11	$13.81	$13.98	$13.69	$13.97	$13.89	1,043,473
2021-06-10	$14.54	$14.54	$13.71	$13.81	$13.73	1,730,040
2021-06-09	$14.86	$14.97	$14.08	$14.33	$14.25	2,623,769
2021-06-08	$14.80	$15.39	$14.42	$14.83	$14.75	4,653,630
2021-06-07	$12.45	$14.72	$12.45	$14.61	$14.53	4,576,829
2021-06-04	$12.64	$12.72	$12.44	$12.46	$12.39	2,126,578
2021-06-03	$12.84	$13.00	$12.49	$12.55	$12.48	36,050,872
2021-06-02	$12.95	$13.22	$12.89	$13.00	$12.93	4,060,115
2021-06-01	$12.58	$12.87	$12.53	$12.83	$12.76	3,388,809
2021-05-28	$12.25	$12.75	$12.17	$12.56	$12.49	5,689,452
2021-05-27	$11.07	$11.77	$11.07	$11.59	$11.52	1,818,598
2021-05-26	$10.82	$11.22	$10.72	$11.04	$10.98	1,148,052
2021-05-25	$10.95	$11.12	$10.78	$10.81	$10.75	1,202,378
2021-05-24	$10.66	$10.93	$10.60	$10.91	$10.85	765,588
2021-05-21	$10.81	$10.81	$10.59	$10.66	$10.60	843,971
2021-05-20	$10.80	$10.85	$10.54	$10.71	$10.65	969,733
2021-05-19	$10.88	$10.92	$10.65	$10.84	$10.78	932,338
2021-05-18	$11.07	$11.33	$10.99	$11.08	$11.02	764,458
2021-05-17	$11.18	$11.24	$10.87	$11.10	$11.04	854,261
2021-05-14	$10.99	$11.43	$10.95	$11.32	$11.26	1,329,765
2021-05-13	$10.69	$11.09	$10.65	$10.96	$10.90	1,099,369
2021-05-12	$10.90	$11.10	$10.61	$10.63	$10.57	1,396,448
2021-05-11	$10.99	$11.09	$10.73	$10.92	$10.86	1,605,340
2021-05-10	$12.07	$12.08	$11.17	$11.27	$11.21	2,574,122
2021-05-07	$11.85	$12.11	$11.73	$12.08	$12.01	1,386,936
2021-05-06	$11.95	$11.99	$11.57	$11.79	$11.72	1,197,542
2021-05-05	$11.94	$11.94	$11.58	$11.64	$11.57	1,201,777
2021-05-04	$12.38	$12.41	$11.81	$11.94	$11.87	1,503,063
2021-05-03	$12.48	$12.78	$12.40	$12.46	$12.39	1,253,276
2021-04-30	$12.50	$12.56	$12.20	$12.32	$12.24	1,143,819
2021-04-29	$12.49	$12.83	$12.33	$12.65	$12.58	808,928
2021-04-28	$12.33	$12.47	$12.20	$12.42	$12.35	913,731
2021-04-27	$12.24	$12.42	$12.06	$12.28	$12.21	557,357
2021-04-26	$12.12	$12.45	$12.05	$12.23	$12.16	641,383
2021-04-23	$11.95	$12.15	$11.74	$12.03	$11.96	754,244
2021-04-22	$12.16	$12.27	$11.86	$11.92	$11.84	1,339,174
2021-04-21	$11.92	$12.31	$11.75	$12.18	$12.10	1,249,886
2021-04-20	$12.28	$12.34	$11.80	$12.00	$11.92	1,116,313
2021-04-19	$12.41	$12.55	$12.21	$12.40	$12.32	779,426
2021-04-16	$12.57	$12.63	$12.39	$12.43	$12.35	499,635
2021-04-15	$12.43	$12.49	$12.18	$12.40	$12.32	464,052
2021-04-14	$12.40	$12.92	$12.23	$12.36	$12.28	629,387
2021-04-13	$12.38	$12.53	$12.16	$12.41	$12.33	687,845
2021-04-12	$12.48	$12.62	$12.26	$12.62	$12.54	857,106
2021-04-09	$12.69	$12.69	$12.32	$12.44	$12.36	562,772
2021-04-08	$12.30	$12.61	$12.09	$12.59	$12.51	1,036,421
2021-04-07	$12.44	$12.63	$12.15	$12.32	$12.24	455,014
2021-04-06	$12.62	$12.70	$12.33	$12.38	$12.30	547,793
2021-04-05	$12.46	$12.70	$12.30	$12.59	$12.51	692,151
2021-04-01	$11.97	$12.38	$11.86	$12.30	$12.22	852,347
2021-03-31	$12.20	$12.20	$11.82	$11.86	$11.78	1,399,543
2021-03-30	$12.02	$12.25	$11.97	$12.14	$12.06	625,499
2021-03-29	$12.11	$12.49	$11.81	$11.92	$11.84	814,251
2021-03-26	$12.49	$12.57	$12.18	$12.38	$12.30	648,193
2021-03-25	$11.68	$12.40	$11.51	$12.34	$12.26	1,132,755
2021-03-24	$12.23	$12.69	$11.86	$11.87	$11.79	985,765
2021-03-23	$12.41	$12.56	$11.89	$12.00	$11.92	970,387
2021-03-22	$12.75	$12.80	$12.47	$12.61	$12.53	972,544
2021-03-19	$13.13	$13.17	$12.60	$12.81	$12.72	2,246,612
2021-03-18	$13.75	$13.89	$13.11	$13.22	$13.13	708,449
2021-03-17	$13.44	$13.87	$13.34	$13.84	$13.75	813,112
2021-03-16	$13.68	$13.72	$13.19	$13.37	$13.28	695,110
2021-03-15	$13.82	$13.92	$13.52	$13.65	$13.56	1,388,555
2021-03-12	$13.41	$13.59	$13.20	$13.54	$13.45	961,221
2021-03-11	$13.21	$13.54	$12.92	$13.23	$13.14	786,159
2021-03-10	$12.67	$13.28	$12.60	$13.16	$13.07	1,229,834
2021-03-09	$12.72	$12.85	$12.34	$12.63	$12.55	720,589
2021-03-08	$12.32	$12.78	$12.21	$12.66	$12.58	1,045,618
2021-03-05	$12.29	$12.38	$11.55	$12.26	$12.18	938,572
2021-03-04	$12.39	$12.49	$11.72	$12.01	$11.93	1,176,099
2021-03-03	$12.09	$12.66	$12.09	$12.28	$12.20	720,302
2021-03-02	$12.25	$12.44	$12.05	$12.07	$11.99	1,255,950
2021-03-01	$12.93	$13.10	$12.31	$12.51	$12.43	1,289,492
2021-02-26	$12.85	$13.27	$12.70	$12.84	$12.76	1,236,525
2021-02-25	$13.70	$13.74	$12.81	$12.93	$12.85	751,659
2021-02-24	$12.89	$13.64	$12.89	$13.57	$13.48	1,798,382
2021-02-23	$12.68	$13.05	$12.48	$12.85	$12.76	1,110,047
2021-02-22	$12.40	$13.15	$12.34	$12.77	$12.68	1,321,051
2021-02-19	$12.22	$12.65	$12.18	$12.39	$12.31	755,232
2021-02-18	$12.15	$12.25	$12.01	$12.15	$12.07	704,300
2021-02-17	$12.30	$12.46	$12.07	$12.30	$12.22	379,271
2021-02-16	$12.03	$12.47	$11.95	$12.37	$12.29	552,225
2021-02-12	$12.03	$12.17	$11.84	$11.99	$11.91	521,555
2021-02-11	$12.09	$12.42	$11.93	$12.15	$12.07	529,523
2021-02-10	$11.90	$12.35	$11.89	$12.08	$12.00	640,132
2021-02-09	$12.19	$12.23	$11.73	$11.80	$11.72	836,446
2021-02-08	$11.84	$12.23	$11.80	$12.18	$12.10	1,000,368
2021-02-05	$11.86	$11.90	$11.45	$11.75	$11.67	808,882
2021-02-04	$11.15	$11.79	$11.12	$11.69	$11.61	1,020,934
2021-02-03	$11.04	$11.23	$10.89	$11.19	$11.12	559,062
2021-02-02	$10.79	$11.11	$10.60	$11.08	$11.01	751,257
2021-02-01	$11.05	$11.05	$10.35	$10.67	$10.60	737,880
2021-01-29	$11.05	$11.15	$10.48	$10.61	$10.54	1,334,495
2021-01-28	$10.70	$11.55	$10.55	$11.13	$11.06	1,690,931
2021-01-27	$10.45	$10.96	$10.41	$10.54	$10.47	2,150,299
2021-01-26	$10.66	$10.89	$10.61	$10.80	$10.73	1,683,681
2021-01-25	$10.95	$10.95	$10.44	$10.57	$10.50	952,987
2021-01-22	$10.90	$11.09	$10.61	$11.08	$11.01	873,409
2021-01-21	$11.36	$11.36	$10.89	$11.06	$10.97	780,531
2021-01-20	$11.05	$11.46	$10.93	$11.39	$11.31	979,159
2021-01-19	$11.39	$11.43	$10.81	$10.95	$10.86	1,084,279
2021-01-15	$11.36	$11.42	$10.97	$11.22	$11.14	510,710
2021-01-14	$11.58	$11.74	$11.39	$11.54	$11.45	824,415
2021-01-13	$11.26	$11.54	$11.25	$11.41	$11.33	659,528
2021-01-12	$11.33	$11.49	$11.20	$11.32	$11.24	644,908
2021-01-11	$11.30	$11.39	$11.07	$11.24	$11.16	679,446
2021-01-08	$11.66	$11.66	$11.26	$11.51	$11.42	820,192
2021-01-07	$11.93	$12.00	$11.44	$11.60	$11.51	1,190,503
2021-01-06	$11.21	$12.21	$11.21	$11.90	$11.81	1,662,250
2021-01-05	$11.00	$11.49	$11.00	$11.36	$11.28	741,246
2021-01-04	$11.52	$11.69	$10.93	$10.99	$10.91	987,197
2020-12-31	$11.48	$11.71	$11.24	$11.49	$11.40	1,029,303
2020-12-30	$11.60	$11.95	$11.35	$11.45	$11.37	704,216
2020-12-29	$11.83	$11.85	$11.60	$11.60	$11.51	928,485
2020-12-28	$11.51	$11.91	$11.50	$11.77	$11.68	861,674
2020-12-24	$11.50	$11.53	$11.22	$11.46	$11.38	304,347
2020-12-23	$11.22	$11.44	$11.16	$11.37	$11.29	771,920
2020-12-22	$11.40	$11.41	$11.06	$11.08	$11.00	861,945
2020-12-21	$11.01	$11.48	$10.86	$11.37	$11.29	986,203
2020-12-18	$11.85	$11.85	$11.35	$11.48	$11.39	3,350,357
2020-12-17	$11.99	$12.00	$11.43	$11.79	$11.70	1,105,393
2020-12-16	$12.05	$12.20	$11.78	$11.95	$11.86	1,084,480
2020-12-15	$11.63	$11.99	$11.34	$11.97	$11.88	1,076,105
2020-12-14	$12.31	$12.50	$11.46	$11.47	$11.38	1,307,193
2020-12-11	$12.35	$12.55	$11.91	$12.00	$11.91	1,201,603
2020-12-10	$12.40	$12.75	$12.23	$12.60	$12.51	816,575
2020-12-09	$12.99	$12.99	$12.36	$12.58	$12.49	1,083,598
2020-12-08	$12.70	$13.02	$12.58	$12.76	$12.67	1,067,382
2020-12-07	$13.39	$13.49	$12.77	$12.78	$12.69	909,822
2020-12-04	$13.25	$13.64	$13.16	$13.51	$13.41	1,268,749
2020-12-03	$12.83	$13.20	$12.82	$12.99	$12.89	1,618,055
2020-12-02	$12.25	$13.00	$12.08	$12.82	$12.72	2,152,219
2020-12-01	$12.18	$12.62	$12.18	$12.59	$12.50	1,743,730
2020-11-30	$12.21	$12.34	$11.81	$11.86	$11.77	1,802,928
2020-11-27	$12.40	$12.40	$12.08	$12.31	$12.22	421,626
2020-11-25	$12.46	$12.52	$12.09	$12.38	$12.28	977,352
2020-11-24	$12.72	$13.10	$12.48	$12.64	$12.55	1,775,757
2020-11-23	$11.84	$12.48	$11.75	$12.16	$12.07	1,280,307
2020-11-20	$11.43	$11.75	$11.40	$11.54	$11.45	1,067,388
2020-11-19	$11.59	$11.81	$11.36	$11.79	$11.70	859,880
2020-11-18	$11.70	$12.02	$11.46	$11.66	$11.57	2,127,621
2020-11-17	$10.40	$11.63	$10.15	$11.62	$11.53	2,451,340
2020-11-16	$11.04	$11.42	$10.59	$10.65	$10.57	1,981,869
2020-11-13	$9.72	$10.47	$9.66	$10.30	$10.22	1,570,743
2020-11-12	$10.00	$10.04	$9.28	$9.50	$9.43	1,605,747
2020-11-11	$11.00	$11.00	$10.15	$10.35	$10.27	1,865,783
2020-11-10	$10.14	$11.15	$9.78	$11.02	$10.94	2,479,007
2020-11-09	$9.00	$10.89	$9.00	$10.43	$10.35	6,481,503
2020-11-06	$8.18	$8.24	$7.69	$7.69	$7.63	977,121
2020-11-05	$7.92	$8.27	$7.86	$8.16	$8.10	1,569,691
2020-11-04	$7.93	$8.08	$7.57	$7.82	$7.76	1,021,598
2020-11-03	$7.85	$8.18	$7.75	$8.11	$8.05	2,058,480
2020-11-02	$7.34	$7.71	$7.23	$7.66	$7.60	1,119,523
2020-10-30	$7.54	$7.68	$7.10	$7.21	$7.16	1,292,702
2020-10-29	$7.06	$7.68	$6.86	$7.65	$7.59	1,313,601
2020-10-28	$7.25	$7.36	$6.98	$7.10	$7.05	1,365,306
2020-10-27	$7.64	$7.80	$7.50	$7.50	$7.44	715,318
2020-10-26	$8.03	$8.03	$7.52	$7.66	$7.60	983,381
2020-10-23	$8.45	$8.57	$8.16	$8.18	$8.12	788,515
2020-10-22	$7.97	$8.43	$7.96	$8.42	$8.35	953,224
2020-10-21	$7.94	$8.07	$7.81	$7.99	$7.92	705,618
2020-10-20	$7.89	$8.12	$7.84	$8.00	$7.93	783,967
2020-10-19	$7.86	$8.11	$7.67	$7.79	$7.72	916,729
2020-10-16	$7.79	$7.88	$7.53	$7.80	$7.73	979,276
2020-10-15	$7.61	$7.92	$7.44	$7.85	$7.78	974,155
2020-10-14	$7.89	$8.06	$7.72	$7.74	$7.67	714,299
2020-10-13	$8.09	$8.15	$7.74	$7.88	$7.81	1,545,495
2020-10-12	$8.31	$8.35	$8.03	$8.26	$8.19	876,314
2020-10-09	$8.71	$8.77	$8.30	$8.31	$8.24	747,857
2020-10-08	$8.55	$8.64	$8.29	$8.62	$8.55	1,396,201
2020-10-07	$8.36	$8.45	$8.20	$8.37	$8.30	1,219,753
2020-10-06	$8.55	$8.74	$8.35	$8.38	$8.31	1,300,511
2020-10-05	$8.58	$8.68	$8.20	$8.45	$8.38	891,879
2020-10-02	$7.93	$8.49	$7.80	$8.45	$8.38	1,074,497
2020-10-01	$7.99	$8.30	$7.96	$8.28	$8.21	849,298
2020-09-30	$8.04	$8.25	$7.88	$7.95	$7.88	1,325,187
2020-09-29	$8.24	$8.24	$7.73	$7.94	$7.87	1,034,296
2020-09-28	$7.76	$8.33	$7.75	$8.23	$8.16	1,853,893
2020-09-25	$7.05	$7.52	$6.99	$7.50	$7.44	884,876
2020-09-24	$7.00	$7.31	$6.77	$7.16	$7.10	1,364,899
2020-09-23	$7.47	$7.76	$7.11	$7.15	$7.09	1,454,370
2020-09-22	$7.43	$7.67	$7.40	$7.43	$7.37	1,442,085
2020-09-21	$7.70	$7.70	$7.30	$7.40	$7.34	2,817,542
2020-09-18	$8.41	$8.48	$7.96	$8.01	$7.94	4,565,332
2020-09-17	$8.66	$8.78	$8.38	$8.44	$8.36	2,055,672
2020-09-16	$8.91	$9.08	$8.66	$8.89	$8.81	1,444,003
2020-09-15	$8.77	$9.10	$8.56	$8.78	$8.70	1,095,027
2020-09-14	$8.41	$8.70	$8.27	$8.66	$8.59	821,017
2020-09-11	$8.41	$8.41	$8.09	$8.30	$8.23	1,104,109
2020-09-10	$8.49	$8.81	$8.38	$8.38	$8.31	1,168,313
2020-09-09	$8.61	$8.62	$8.30	$8.50	$8.42	1,775,580
2020-09-08	$8.71	$8.71	$8.21	$8.42	$8.35	1,453,145
2020-09-04	$8.77	$9.02	$8.51	$8.83	$8.75	1,402,851
2020-09-03	$8.49	$9.15	$8.48	$8.56	$8.49	1,916,312
2020-09-02	$8.06	$8.50	$7.92	$8.46	$8.39	1,810,373
2020-09-01	$8.06	$8.33	$7.84	$8.18	$8.11	974,130
2020-08-31	$8.52	$8.67	$8.09	$8.21	$8.14	1,801,014
2020-08-28	$8.61	$8.76	$8.29	$8.76	$8.68	1,710,410
2020-08-27	$8.17	$8.66	$8.13	$8.52	$8.44	1,174,520
2020-08-26	$8.40	$8.54	$8.09	$8.16	$8.08	1,114,549
2020-08-25	$8.64	$8.77	$8.14	$8.40	$8.32	1,221,306
2020-08-24	$7.81	$8.55	$7.60	$8.54	$8.47	1,869,325
2020-08-21	$8.04	$8.21	$7.62	$7.71	$7.64	1,334,249
2020-08-20	$7.61	$8.29	$7.57	$8.12	$8.05	1,934,721
2020-08-19	$7.78	$7.99	$7.64	$7.74	$7.67	1,670,662
2020-08-18	$8.03	$8.06	$7.73	$7.74	$7.67	1,350,697
2020-08-17	$8.41	$8.41	$8.01	$8.09	$8.02	1,170,522
2020-08-14	$8.20	$8.50	$8.20	$8.40	$8.33	1,506,318
2020-08-13	$8.32	$8.61	$8.11	$8.35	$8.28	2,071,505
2020-08-12	$8.70	$8.97	$8.10	$8.44	$8.37	1,866,967
2020-08-11	$8.66	$9.01	$8.42	$8.51	$8.44	2,357,684
2020-08-10	$8.03	$8.48	$8.00	$8.40	$8.33	1,631,535
2020-08-07	$7.28	$8.05	$7.21	$7.96	$7.89	1,951,010
2020-08-06	$7.19	$7.34	$7.05	$7.30	$7.24	1,532,286
2020-08-05	$7.18	$7.27	$6.99	$7.20	$7.14	2,387,431
2020-08-04	$6.39	$7.12	$6.38	$7.02	$6.96	1,913,998
2020-08-03	$6.75	$6.75	$6.33	$6.41	$6.35	1,532,224
2020-07-31	$7.07	$7.07	$6.57	$6.70	$6.64	1,998,799
2020-07-30	$7.14	$7.17	$6.94	$7.03	$6.97	1,390,179
2020-07-29	$7.24	$7.43	$7.21	$7.41	$7.35	1,565,620
2020-07-28	$6.61	$7.28	$6.53	$7.22	$7.16	2,337,983
2020-07-27	$6.59	$6.74	$6.50	$6.67	$6.61	5,529,449
2020-07-24	$6.90	$6.98	$6.65	$6.69	$6.63	2,034,189
2020-07-23	$7.00	$7.11	$6.85	$6.98	$6.91	2,001,267
2020-07-22	$6.79	$7.12	$6.73	$7.05	$6.98	1,523,145
2020-07-21	$6.75	$6.98	$6.72	$6.93	$6.86	1,939,154
2020-07-20	$6.59	$6.78	$6.51	$6.67	$6.60	2,201,806
2020-07-17	$6.79	$6.92	$6.67	$6.73	$6.66	2,848,786
2020-07-16	$6.82	$6.87	$6.56	$6.86	$6.79	2,397,537
2020-07-15	$6.75	$7.00	$6.64	$6.96	$6.89	2,550,916
2020-07-14	$6.42	$6.52	$6.25	$6.38	$6.32	1,983,662
2020-07-13	$6.40	$6.66	$6.07	$6.48	$6.41	2,326,881
2020-07-10	$6.03	$6.33	$5.93	$6.32	$6.26	1,683,008
2020-07-09	$6.22	$6.27	$5.93	$6.17	$6.11	2,306,229
2020-07-08	$6.19	$6.34	$5.85	$6.29	$6.23	2,278,835
2020-07-07	$6.61	$6.67	$6.14	$6.22	$6.16	2,632,883
2020-07-06	$7.11	$7.33	$6.63	$6.79	$6.72	1,679,037
2020-07-02	$7.17	$7.33	$6.73	$6.88	$6.81	3,008,326
2020-07-01	$7.05	$7.64	$6.86	$6.90	$6.83	2,145,687
2020-06-30	$7.26	$7.57	$7.07	$7.09	$7.02	2,329,866
2020-06-29	$6.88	$7.40	$6.59	$7.36	$7.29	3,899,443
2020-06-26	$7.36	$7.49	$6.31	$6.58	$6.51	17,805,647
2020-06-25	$7.40	$7.94	$7.08	$7.47	$7.39	4,460,034
2020-06-24	$7.89	$8.01	$7.35	$7.36	$7.29	3,214,359
2020-06-23	$8.38	$8.50	$7.99	$8.13	$8.05	2,481,008
2020-06-22	$8.40	$8.52	$8.11	$8.19	$8.11	2,378,719
2020-06-19	$9.43	$9.50	$8.45	$8.49	$8.40	5,534,950
2020-06-18	$9.12	$9.45	$8.91	$9.25	$9.16	1,944,616
2020-06-17	$9.90	$9.99	$9.32	$9.32	$9.23	2,551,878
2020-06-16	$10.27	$10.38	$9.62	$9.89	$9.79	2,448,729
2020-06-15	$9.20	$9.70	$8.91	$9.36	$9.27	3,090,199
2020-06-12	$10.01	$10.23	$9.30	$9.79	$9.69	2,523,363
2020-06-11	$9.01	$10.04	$8.81	$8.90	$8.81	3,881,417
2020-06-10	$11.61	$11.90	$10.35	$10.80	$10.69	3,393,349
2020-06-09	$12.36	$12.68	$11.90	$11.92	$11.80	3,867,774
2020-06-08	$12.02	$13.22	$11.87	$13.07	$12.94	5,254,884
2020-06-05	$10.20	$11.80	$10.00	$11.27	$11.16	5,399,836
2020-06-04	$8.80	$9.34	$8.31	$9.30	$9.21	3,631,556
2020-06-03	$7.70	$8.43	$7.65	$8.38	$8.30	3,849,872
2020-06-02	$7.61	$7.88	$7.38	$7.40	$7.33	2,719,615
2020-06-01	$6.78	$7.42	$6.66	$7.30	$7.23	2,518,856
2020-05-29	$6.85	$6.99	$6.48	$6.75	$6.68	3,809,078
2020-05-28	$7.33	$7.41	$6.86	$7.04	$6.97	1,935,665
2020-05-27	$7.06	$7.27	$6.73	$7.23	$7.16	4,061,870
2020-05-26	$6.71	$6.96	$6.61	$6.70	$6.63	3,214,976
2020-05-22	$6.44	$6.59	$6.00	$6.34	$6.28	3,787,882
2020-05-21	$6.27	$6.64	$6.17	$6.55	$6.48	2,331,372
2020-05-20	$6.17	$6.36	$6.08	$6.32	$6.26	2,440,576
2020-05-19	$5.71	$6.23	$5.48	$6.00	$5.94	2,870,763
2020-05-18	$5.20	$5.87	$5.20	$5.81	$5.75	4,019,752
2020-05-15	$4.91	$5.02	$4.68	$4.81	$4.76	4,221,009
2020-05-14	$4.66	$5.14	$4.36	$5.09	$5.04	2,773,443
2020-05-13	$5.28	$5.30	$4.68	$4.75	$4.70	4,054,772
2020-05-12	$5.95	$6.06	$5.25	$5.27	$5.22	2,797,566
2020-05-11	$6.41	$6.49	$5.86	$5.91	$5.85	2,153,644
2020-05-08	$6.39	$6.59	$6.33	$6.52	$6.45	2,127,402
2020-05-07	$6.00	$6.35	$5.93	$6.26	$6.20	3,955,041
2020-05-06	$5.99	$6.19	$5.65	$5.85	$5.79	3,639,862
2020-05-05	$6.46	$6.62	$5.95	$5.95	$5.89	2,237,419
2020-05-04	$6.02	$6.34	$5.80	$6.22	$6.16	2,133,148
2020-05-01	$6.58	$6.81	$6.00	$6.12	$6.06	2,232,684
2020-04-30	$6.74	$7.17	$6.28	$6.93	$6.86	2,770,204
2020-04-29	$6.65	$7.22	$6.63	$7.04	$6.97	3,183,522
2020-04-28	$6.43	$6.64	$5.98	$6.33	$6.27	3,072,216
2020-04-27	$5.69	$6.19	$5.48	$6.05	$5.99	4,491,287
2020-04-24	$5.74	$5.90	$5.30	$5.68	$5.62	1,473,145
2020-04-23	$5.63	$5.92	$5.56	$5.72	$5.66	4,043,233
2020-04-22	$5.91	$6.07	$5.45	$5.57	$5.51	3,599,183
2020-04-21	$5.47	$5.79	$5.34	$5.72	$5.66	4,908,052
2020-04-20	$5.75	$5.88	$5.47	$5.64	$5.58	1,919,766
2020-04-17	$5.92	$6.08	$5.66	$5.87	$5.80	2,073,120
2020-04-16	$5.69	$5.84	$5.26	$5.28	$5.22	1,533,503
2020-04-15	$5.61	$5.84	$5.31	$5.70	$5.63	2,061,685
2020-04-14	$6.29	$6.40	$5.50	$5.91	$5.84	3,167,940
2020-04-13	$6.60	$6.65	$5.88	$6.00	$5.93	2,843,224
2020-04-09	$6.00	$7.69	$5.98	$6.61	$6.53	4,721,785
2020-04-08	$5.77	$5.89	$5.53	$5.69	$5.62	2,327,359
2020-04-07	$5.18	$5.97	$5.16	$5.59	$5.52	3,668,547
2020-04-06	$4.99	$5.44	$4.56	$4.74	$4.68	2,945,431
2020-04-03	$4.51	$4.77	$4.20	$4.68	$4.62	2,348,648
2020-04-02	$5.16	$5.50	$4.40	$4.59	$4.54	2,436,690
2020-04-01	$5.06	$5.38	$4.70	$5.26	$5.20	2,930,400
2020-03-31	$6.00	$6.10	$5.06	$5.40	$5.34	3,898,106
2020-03-30	$5.94	$6.19	$5.24	$5.81	$5.74	3,558,884
2020-03-27	$6.67	$7.23	$6.10	$6.99	$6.91	2,389,746
2020-03-26	$6.00	$7.77	$5.85	$6.82	$6.74	4,405,674
2020-03-25	$5.18	$6.56	$5.16	$5.78	$5.71	3,885,884
2020-03-24	$5.00	$5.41	$4.92	$5.19	$5.13	3,185,298
2020-03-23	$5.83	$5.83	$4.20	$4.51	$4.46	2,789,166
2020-03-20	$6.71	$6.98	$4.76	$5.13	$5.07	4,442,441
2020-03-19	$4.31	$6.56	$3.59	$6.28	$6.21	4,325,917
2020-03-18	$5.49	$5.53	$3.75	$4.17	$4.12	3,763,117
2020-03-17	$7.02	$7.04	$5.39	$5.76	$5.69	3,381,514
2020-03-16	$7.83	$7.99	$6.64	$6.74	$6.66	3,110,458
2020-03-13	$9.88	$10.05	$7.87	$8.70	$8.60	4,286,498
2020-03-12	$10.71	$10.94	$8.79	$9.29	$9.18	3,755,026
2020-03-11	$13.14	$13.50	$11.65	$11.75	$11.61	2,096,336
2020-03-10	$14.28	$14.97	$12.66	$13.49	$13.33	2,174,837
2020-03-09	$15.49	$15.57	$13.34	$13.37	$13.21	1,655,991
2020-03-06	$15.50	$16.76	$15.31	$16.57	$16.37	1,634,323
2020-03-05	$17.06	$17.11	$15.75	$15.99	$15.80	1,739,673
2020-03-04	$17.44	$17.66	$17.05	$17.50	$17.29	1,367,297
2020-03-03	$18.25	$18.64	$17.03	$17.11	$16.91	1,927,324
2020-03-02	$17.82	$18.30	$17.08	$18.18	$17.96	3,113,654
2020-02-28	$18.65	$18.65	$17.53	$18.08	$17.87	2,242,783
2020-02-27	$18.82	$19.62	$18.22	$18.64	$18.42	2,658,847
2020-02-26	$20.05	$20.16	$19.25	$19.25	$19.02	2,103,648
2020-02-25	$21.30	$21.40	$19.90	$19.91	$19.67	1,538,864
2020-02-24	$22.28	$22.47	$21.25	$21.30	$21.05	1,726,327
2020-02-21	$22.43	$22.83	$22.38	$22.64	$22.37	1,237,407
2020-02-20	$22.54	$22.67	$22.41	$22.50	$22.23	856,819
2020-02-19	$22.40	$22.51	$22.01	$22.41	$22.14	923,628
2020-02-18	$22.54	$22.61	$22.29	$22.46	$22.19	744,593
2020-02-14	$22.57	$22.66	$22.48	$22.59	$22.32	774,283
2020-02-13	$22.55	$22.70	$22.49	$22.53	$22.26	660,289
2020-02-12	$22.44	$22.72	$22.44	$22.65	$22.38	729,492
2020-02-11	$22.39	$22.59	$22.29	$22.46	$22.19	572,311
2020-02-10	$22.26	$22.46	$22.11	$22.39	$22.12	482,396
2020-02-07	$22.50	$22.63	$22.24	$22.33	$22.07	659,642
2020-02-06	$22.71	$22.75	$22.40	$22.57	$22.30	811,125
2020-02-05	$22.47	$22.75	$22.44	$22.62	$22.35	729,361
2020-02-04	$21.80	$22.44	$21.79	$22.31	$22.05	1,000,389
2020-02-03	$21.75	$21.97	$21.62	$21.78	$21.52	1,084,120
2020-01-31	$22.09	$22.24	$21.51	$21.58	$21.32	1,086,067
2020-01-30	$22.54	$22.64	$22.05	$22.19	$21.93	777,721
2020-01-29	$23.01	$23.20	$22.65	$22.67	$22.40	750,562
2020-01-28	$22.96	$23.17	$22.95	$23.08	$22.81	927,353
2020-01-27	$22.95	$23.02	$22.72	$22.93	$22.66	959,082
2020-01-24	$23.32	$23.38	$22.82	$23.06	$22.79	1,136,325
2020-01-23	$23.70	$23.82	$23.58	$23.75	$22.93	1,123,114
2020-01-22	$23.78	$23.90	$23.52	$23.71	$22.89	805,935
2020-01-21	$23.98	$24.00	$23.67	$23.73	$22.91	948,666
2020-01-17	$24.04	$24.09	$23.91	$23.92	$23.10	644,625
2020-01-16	$23.96	$24.12	$23.82	$24.00	$23.17	825,261
2020-01-15	$23.65	$23.96	$23.57	$23.80	$22.98	821,923
2020-01-14	$23.40	$23.57	$23.20	$23.57	$22.76	1,535,171
2020-01-13	$23.21	$23.43	$23.16	$23.27	$22.47	836,144
2020-01-10	$23.34	$23.36	$23.15	$23.21	$22.41	937,135
2020-01-09	$23.52	$23.54	$23.28	$23.34	$22.54	862,112
2020-01-08	$23.33	$23.61	$23.17	$23.57	$22.76	1,165,503
2020-01-07	$23.61	$23.61	$23.20	$23.38	$22.57	792,613
2020-01-06	$23.79	$23.90	$23.62	$23.66	$22.84	693,414
2020-01-03	$23.80	$23.98	$23.60	$23.92	$23.10	727,818
2020-01-02	$24.32	$24.32	$23.77	$23.91	$23.09	854,086
2019-12-31	$24.17	$24.39	$24.05	$24.33	$23.49	944,613
2019-12-30	$24.27	$24.38	$24.12	$24.21	$23.38	652,176
2019-12-27	$24.27	$24.47	$24.20	$24.27	$23.43	572,841
2019-12-26	$24.17	$24.31	$24.12	$24.23	$23.39	886,864
2019-12-24	$24.14	$24.29	$24.10	$24.17	$23.34	395,015
2019-12-23	$24.15	$24.24	$23.99	$24.07	$23.24	898,651
2019-12-20	$24.16	$24.25	$23.97	$24.10	$23.27	2,239,449
2019-12-19	$24.11	$24.34	$24.06	$24.10	$23.27	653,743
2019-12-18	$23.69	$24.24	$23.66	$24.15	$23.32	897,102
2019-12-17	$23.70	$23.82	$23.51	$23.65	$22.83	1,258,265
2019-12-16	$23.65	$23.74	$23.46	$23.65	$22.83	1,675,036
2019-12-13	$23.58	$23.76	$23.40	$23.62	$22.81	1,321,492
2019-12-12	$23.58	$23.79	$23.29	$23.66	$22.84	1,124,467
2019-12-11	$23.64	$23.66	$23.42	$23.51	$22.70	1,222,515
2019-12-10	$23.70	$23.81	$23.54	$23.61	$22.80	693,972
2019-12-09	$23.57	$23.86	$23.57	$23.71	$22.89	616,485
2019-12-06	$23.42	$23.76	$23.42	$23.56	$22.75	756,363
2019-12-05	$23.23	$23.37	$23.07	$23.30	$22.50	862,994
2019-12-04	$23.22	$23.64	$23.15	$23.28	$22.48	771,456
2019-12-03	$23.15	$23.32	$23.02	$23.28	$22.48	1,110,083
2019-12-02	$23.27	$23.38	$23.17	$23.26	$22.46	1,217,989
2019-11-29	$23.30	$23.39	$23.20	$23.29	$22.49	551,593
2019-11-27	$23.08	$23.36	$23.04	$23.34	$22.54	868,861
2019-11-26	$22.76	$23.07	$22.74	$23.04	$22.25	765,133
2019-11-25	$22.55	$22.99	$22.55	$22.83	$22.04	922,015
2019-11-22	$22.94	$22.95	$22.51	$22.51	$21.73	653,216
2019-11-21	$23.04	$23.05	$22.66	$22.81	$22.02	900,104
2019-11-20	$23.41	$23.45	$22.95	$23.08	$22.28	1,610,340
2019-11-19	$23.76	$23.93	$23.40	$23.49	$22.68	1,141,636
2019-11-18	$23.68	$23.84	$23.47	$23.73	$22.91	934,771
2019-11-15	$23.66	$23.95	$23.48	$23.66	$22.84	866,227
2019-11-14	$23.30	$23.62	$23.24	$23.61	$22.80	903,648
2019-11-13	$23.39	$23.42	$22.92	$23.27	$22.47	1,392,474
2019-11-12	$23.91	$24.05	$23.31	$23.41	$22.60	1,525,356
2019-11-11	$24.00	$24.50	$23.72	$23.93	$23.11	1,086,839
2019-11-08	$25.00	$25.05	$23.87	$23.99	$23.16	1,538,908
2019-11-07	$25.44	$25.50	$25.02	$25.07	$24.21	819,668
2019-11-06	$25.61	$25.70	$25.35	$25.35	$24.48	573,707
2019-11-05	$25.38	$25.59	$25.24	$25.51	$24.63	665,984
2019-11-04	$25.59	$25.64	$25.30	$25.40	$24.52	912,837
2019-11-01	$25.35	$25.60	$25.29	$25.60	$24.72	714,214
2019-10-31	$25.33	$25.36	$25.06	$25.30	$24.43	564,963
2019-10-30	$25.20	$25.34	$24.98	$25.33	$24.46	387,199
2019-10-29	$25.21	$25.37	$25.21	$25.28	$24.41	546,320
2019-10-28	$25.51	$25.62	$25.26	$25.32	$24.45	547,972
2019-10-25	$25.47	$25.56	$25.22	$25.39	$24.51	550,360
2019-10-24	$26.17	$26.28	$25.92	$26.02	$24.60	577,683
2019-10-23	$26.08	$26.21	$25.97	$26.20	$24.77	583,783
2019-10-22	$25.87	$26.05	$25.63	$26.04	$24.62	480,228
2019-10-21	$25.55	$25.84	$25.50	$25.83	$24.42	465,891
2019-10-18	$25.15	$25.41	$25.05	$25.39	$24.00	492,306
2019-10-17	$25.39	$25.39	$25.06	$25.17	$23.80	701,602
2019-10-16	$25.08	$25.36	$25.03	$25.29	$23.91	491,220
2019-10-15	$25.19	$25.28	$25.00	$25.17	$23.80	398,651
2019-10-14	$25.10	$25.18	$24.94	$25.08	$23.71	418,656
2019-10-11	$25.22	$25.45	$25.04	$25.23	$23.85	517,811
2019-10-10	$24.97	$25.18	$24.85	$24.98	$23.62	329,139
2019-10-09	$25.11	$25.20	$24.83	$24.90	$23.54	524,519
2019-10-08	$25.05	$25.14	$24.81	$24.91	$23.55	481,060
2019-10-07	$24.95	$25.17	$24.90	$25.05	$23.68	494,004
2019-10-04	$25.19	$25.25	$24.85	$25.10	$23.73	539,472
2019-10-03	$24.89	$25.16	$24.72	$25.08	$23.71	1,573,881
2019-10-02	$25.22	$25.30	$24.83	$25.00	$23.64	897,771
2019-10-01	$25.79	$25.97	$25.30	$25.38	$23.99	612,736
2019-09-30	$25.83	$26.18	$25.77	$25.79	$24.38	681,752
2019-09-27	$26.00	$26.15	$25.62	$25.72	$24.32	929,208
2019-09-26	$25.65	$25.90	$25.43	$25.86	$24.45	932,994
2019-09-25	$25.28	$25.28	$25.28	$25.28	$23.90	491,801
2019-09-24	$25.28	$25.49	$25.15	$25.28	$23.90	859,146
2019-09-23	$24.97	$25.25	$24.88	$25.18	$23.81	1,302,252
2019-09-20	$24.85	$25.12	$24.75	$25.02	$23.65	4,217,740
2019-09-19	$25.07	$25.11	$24.83	$24.84	$23.48	906,545
2019-09-18	$25.02	$25.15	$24.83	$25.03	$23.66	775,810
2019-09-17	$25.25	$25.26	$24.87	$25.03	$23.66	1,015,622
2019-09-16	$25.49	$25.61	$25.19	$25.27	$23.89	983,946
2019-09-13	$25.14	$25.59	$25.14	$25.49	$24.10	1,111,346
2019-09-12	$25.53	$25.53	$25.08	$25.17	$23.80	699,985
2019-09-11	$25.41	$25.59	$25.18	$25.51	$24.12	1,213,489
2019-09-10	$25.57	$25.72	$25.12	$25.34	$23.96	1,870,633
2019-09-09	$25.13	$25.56	$24.82	$25.55	$24.16	1,343,352
2019-09-06	$24.89	$25.04	$24.82	$24.90	$23.54	753,789
2019-09-05	$24.73	$24.93	$24.64	$24.89	$23.53	639,977
2019-09-04	$24.32	$24.68	$24.25	$24.66	$23.31	791,736
2019-09-03	$24.00	$24.24	$23.90	$24.15	$22.83	834,455
2019-08-30	$23.81	$24.20	$23.71	$24.14	$22.82	773,635
2019-08-29	$23.61	$23.87	$23.57	$23.73	$22.43	694,822
2019-08-28	$23.43	$23.69	$23.30	$23.56	$22.27	683,538
2019-08-27	$23.93	$23.96	$23.40	$23.40	$22.12	1,034,013
2019-08-26	$23.96	$24.06	$23.66	$23.80	$22.50	951,096
2019-08-23	$24.33	$24.46	$23.82	$23.86	$22.56	819,141
2019-08-22	$24.20	$24.38	$24.04	$24.34	$23.01	499,566
2019-08-21	$24.50	$24.50	$24.16	$24.17	$22.85	684,962
2019-08-20	$24.97	$25.01	$24.34	$24.40	$23.07	788,903
2019-08-19	$24.94	$25.07	$24.73	$24.99	$23.63	699,174
2019-08-16	$24.21	$24.80	$24.21	$24.69	$23.34	983,301
2019-08-15	$24.75	$24.89	$24.19	$24.20	$22.88	866,674
2019-08-14	$24.77	$24.81	$24.47	$24.70	$23.35	928,970
2019-08-13	$24.76	$25.06	$24.70	$25.02	$23.65	897,495
2019-08-12	$24.19	$24.75	$24.15	$24.73	$23.38	1,106,745
2019-08-09	$24.01	$24.42	$23.66	$24.33	$23.00	885,479
2019-08-08	$23.79	$24.33	$23.70	$24.24	$22.92	1,291,175
2019-08-07	$23.52	$23.75	$23.18	$23.66	$22.37	962,679
2019-08-06	$23.57	$23.86	$23.50	$23.54	$22.26	689,609
2019-08-05	$24.16	$24.16	$23.14	$23.45	$22.17	956,832
2019-08-02	$24.44	$24.55	$24.21	$24.29	$22.96	656,861
2019-08-01	$24.76	$24.76	$24.32	$24.43	$23.10	1,952,153
2019-07-31	$24.69	$24.92	$24.51	$24.71	$23.36	1,812,422
2019-07-30	$24.44	$24.83	$24.40	$24.82	$23.47	675,213
2019-07-29	$24.51	$24.64	$24.44	$24.50	$23.16	606,196
2019-07-26	$24.39	$24.58	$24.21	$24.45	$23.12	1,034,304
2019-07-25	$25.20	$25.21	$24.92	$25.04	$23.16	981,880
2019-07-24	$25.21	$25.25	$24.91	$25.19	$23.30	881,428
2019-07-23	$24.80	$25.20	$24.73	$25.19	$23.30	860,583
2019-07-22	$24.57	$24.76	$24.43	$24.70	$22.85	954,374
2019-07-19	$24.68	$24.78	$24.51	$24.56	$22.72	854,209
2019-07-18	$24.61	$24.77	$24.47	$24.71	$22.86	769,863
2019-07-17	$24.86	$24.91	$24.58	$24.71	$22.86	621,415
2019-07-16	$24.80	$25.01	$24.60	$24.87	$23.00	781,118
2019-07-15	$24.84	$24.86	$24.58	$24.79	$22.93	666,266
2019-07-12	$24.88	$25.01	$24.70	$24.80	$22.94	733,989
2019-07-11	$25.37	$25.50	$24.79	$24.82	$22.96	962,305
2019-07-10	$25.36	$25.54	$25.26	$25.37	$23.47	599,484
2019-07-09	$25.23	$25.31	$25.07	$25.21	$23.32	567,327
2019-07-08	$25.21	$25.38	$25.12	$25.26	$23.37	548,599
2019-07-05	$25.09	$25.27	$24.84	$25.26	$23.37	572,372
2019-07-03	$25.02	$25.37	$24.96	$25.20	$23.31	682,062
2019-07-02	$24.84	$25.17	$24.68	$24.98	$23.11	932,698
2019-07-01	$25.18	$25.22	$24.62	$24.79	$22.93	873,840
2019-06-28	$24.79	$25.13	$24.79	$25.00	$23.12	1,294,212
2019-06-27	$24.32	$24.79	$24.30	$24.78	$22.92	666,570
2019-06-26	$24.44	$24.51	$24.11	$24.18	$22.37	880,542
2019-06-25	$24.46	$24.75	$24.31	$24.36	$22.53	665,226
2019-06-24	$24.90	$25.08	$24.44	$24.45	$22.62	659,279
2019-06-21	$25.20	$25.25	$24.82	$24.88	$23.01	1,312,843
2019-06-20	$25.57	$25.57	$25.24	$25.25	$23.36	859,613
2019-06-19	$25.23	$25.42	$25.10	$25.38	$23.48	926,207
2019-06-18	$25.16	$25.47	$25.08	$25.31	$23.41	841,108
2019-06-17	$24.64	$25.04	$24.64	$24.96	$23.09	811,535
2019-06-14	$24.67	$24.80	$24.54	$24.54	$22.70	690,656
2019-06-13	$24.50	$24.68	$24.32	$24.67	$22.82	1,197,956
2019-06-12	$24.55	$24.66	$24.34	$24.43	$22.60	2,159,460
2019-06-11	$24.45	$24.70	$24.39	$24.61	$22.76	823,405
2019-06-10	$24.43	$24.51	$24.23	$24.41	$22.58	623,224
2019-06-07	$24.46	$24.49	$24.23	$24.35	$22.52	562,767
2019-06-06	$24.36	$24.36	$24.03	$24.19	$22.38	690,746
2019-06-05	$24.31	$24.37	$24.05	$24.25	$22.43	725,467
2019-06-04	$24.31	$24.43	$23.95	$24.18	$22.37	920,965
2019-06-03	$24.28	$24.40	$23.55	$24.26	$22.44	2,052,911
2019-05-31	$25.58	$25.58	$24.77	$24.87	$23.00	897,574
2019-05-30	$25.51	$25.65	$25.16	$25.23	$23.34	526,767
2019-05-29	$25.67	$25.71	$25.24	$25.46	$23.55	711,680
2019-05-28	$26.08	$26.11	$25.54	$25.62	$23.70	912,439
2019-05-24	$26.10	$26.24	$25.92	$26.00	$24.05	320,830
2019-05-23	$25.90	$26.07	$25.69	$26.00	$24.05	869,901
2019-05-22	$26.12	$26.24	$25.90	$26.02	$24.07	417,829
2019-05-21	$25.98	$26.24	$25.94	$26.18	$24.22	512,521
2019-05-20	$26.16	$26.21	$25.80	$25.92	$23.98	466,305
2019-05-17	$26.38	$26.40	$26.13	$26.28	$24.31	700,364
2019-05-16	$26.40	$26.64	$26.34	$26.48	$24.49	643,127
2019-05-15	$25.82	$26.41	$25.79	$26.36	$24.38	632,743
2019-05-14	$25.93	$26.24	$25.86	$26.01	$24.06	603,893
2019-05-13	$26.19	$26.19	$25.58	$25.89	$23.95	818,325
2019-05-10	$25.94	$26.13	$25.44	$26.01	$24.06	812,026
2019-05-09	$25.71	$26.02	$25.60	$25.90	$23.96	702,013
2019-05-08	$25.85	$26.06	$25.72	$25.80	$23.86	697,123
2019-05-07	$26.24	$26.34	$25.73	$25.89	$23.95	470,920
2019-05-06	$26.13	$26.51	$26.13	$26.34	$24.36	841,350
2019-05-03	$26.12	$26.33	$26.04	$26.29	$24.32	769,290
2019-05-02	$26.00	$26.23	$25.77	$26.03	$24.08	706,397
2019-05-01	$26.06	$26.21	$25.88	$25.97	$24.02	567,792
2019-04-30	$25.90	$26.09	$25.78	$26.00	$24.05	481,430
2019-04-29	$26.09	$26.32	$25.86	$25.88	$23.94	552,648
2019-04-26	$25.68	$26.13	$25.67	$26.08	$24.12	572,837
2019-04-25	$26.30	$26.38	$25.99	$26.20	$23.74	533,907
2019-04-24	$26.28	$26.55	$26.21	$26.34	$23.87	549,797
2019-04-23	$25.84	$26.30	$25.66	$26.22	$23.76	752,035
2019-04-22	$26.32	$26.33	$25.50	$25.71	$23.30	1,095,220
2019-04-18	$26.26	$26.50	$26.11	$26.35	$23.88	470,869
2019-04-17	$26.50	$26.50	$26.13	$26.20	$23.74	684,471
2019-04-16	$26.59	$26.63	$26.25	$26.42	$23.94	583,526
2019-04-15	$26.67	$26.67	$26.39	$26.52	$24.03	308,992
2019-04-12	$26.55	$26.64	$26.38	$26.64	$24.14	376,233
2019-04-11	$26.61	$26.69	$26.37	$26.53	$24.04	553,171
2019-04-10	$26.11	$26.61	$26.05	$26.58	$24.09	598,946
2019-04-09	$26.57	$26.62	$25.97	$26.02	$23.58	746,463
2019-04-08	$26.59	$26.68	$26.41	$26.60	$24.11	633,889
2019-04-05	$26.55	$26.67	$26.44	$26.64	$24.14	551,690
2019-04-04	$26.55	$26.59	$26.34	$26.51	$24.02	665,098
2019-04-03	$26.65	$26.67	$26.39	$26.50	$24.02	669,048
2019-04-02	$26.50	$26.63	$26.24	$26.57	$24.08	823,160
2019-04-01	$26.36	$26.63	$26.25	$26.54	$24.05	548,987
2019-03-29	$26.65	$26.70	$26.19	$26.31	$23.84	967,977
2019-03-28	$26.41	$26.62	$26.15	$26.60	$24.11	537,328
2019-03-27	$26.20	$26.54	$26.18	$26.35	$23.88	765,412
2019-03-26	$25.97	$26.22	$25.97	$26.18	$23.73	522,450
2019-03-25	$26.00	$26.27	$25.65	$25.93	$23.50	859,904
2019-03-22	$26.20	$26.31	$25.82	$26.03	$23.59	709,719
2019-03-21	$26.03	$26.40	$26.00	$26.23	$23.77	566,352
2019-03-20	$26.07	$26.33	$25.93	$26.07	$23.63	1,238,407
2019-03-19	$26.20	$26.44	$26.05	$26.11	$23.66	1,022,271
2019-03-18	$26.09	$26.34	$25.93	$26.09	$23.64	767,055
2019-03-15	$26.35	$26.50	$25.92	$26.05	$23.61	1,496,678
2019-03-14	$26.25	$26.49	$26.03	$26.38	$23.91	1,319,361
2019-03-13	$26.49	$26.67	$26.27	$26.30	$23.83	1,323,014
2019-03-12	$26.60	$26.77	$26.37	$26.41	$23.93	752,672
2019-03-11	$26.23	$26.58	$26.11	$26.58	$24.09	742,588
2019-03-08	$26.31	$26.35	$25.96	$26.13	$23.68	905,477
2019-03-07	$26.92	$26.93	$26.26	$26.33	$23.86	1,351,149
2019-03-06	$27.04	$27.28	$26.82	$26.87	$24.35	627,786
2019-03-05	$27.10	$27.28	$27.00	$27.01	$24.48	493,329
2019-03-04	$27.04	$27.12	$26.78	$27.06	$24.52	753,498
2019-03-01	$27.24	$27.24	$26.56	$26.97	$24.44	739,627
2019-02-28	$26.85	$27.42	$26.70	$27.07	$24.53	1,117,846
2019-02-27	$27.67	$27.73	$26.53	$26.90	$24.38	723,198
2019-02-26	$27.60	$27.72	$27.29	$27.37	$24.80	617,353
2019-02-25	$28.00	$28.00	$27.50	$27.56	$24.98	688,263
2019-02-22	$27.72	$27.96	$27.65	$27.82	$25.21	470,301
2019-02-21	$27.61	$27.84	$27.43	$27.67	$25.08	562,085
2019-02-20	$27.37	$27.71	$27.29	$27.60	$25.01	1,035,035
2019-02-19	$27.44	$27.54	$27.35	$27.36	$24.79	762,454
2019-02-15	$27.25	$27.53	$27.12	$27.43	$24.86	736,999
2019-02-14	$27.34	$27.48	$27.08	$27.17	$24.62	956,374
2019-02-13	$27.01	$27.48	$27.01	$27.35	$24.79	714,763
2019-02-12	$27.38	$27.38	$26.95	$26.98	$24.45	695,266
2019-02-11	$27.15	$27.43	$27.05	$27.27	$24.71	533,791
2019-02-08	$27.31	$27.36	$26.93	$26.98	$24.45	619,622
2019-02-07	$27.31	$27.48	$27.11	$27.43	$24.86	556,702
2019-02-06	$27.38	$27.39	$27.17	$27.36	$24.79	440,150
2019-02-05	$27.40	$27.52	$27.08	$27.39	$24.82	611,500
2019-02-04	$26.68	$27.34	$26.68	$27.34	$24.78	954,841
2019-02-01	$26.72	$26.83	$26.16	$26.74	$24.23	818,763
2019-01-31	$26.45	$26.70	$26.27	$26.66	$24.16	1,054,504
2019-01-30	$26.33	$26.68	$26.21	$26.47	$23.99	663,257
2019-01-29	$25.98	$26.27	$25.89	$26.25	$23.79	660,960
2019-01-28	$25.64	$26.08	$25.61	$25.95	$23.52	653,661
2019-01-25	$25.42	$25.82	$25.31	$25.74	$23.33	623,185
2019-01-24	$25.74	$26.25	$25.74	$25.89	$22.99	751,719
2019-01-23	$26.02	$26.09	$25.60	$25.72	$22.84	817,857
2019-01-22	$26.29	$26.32	$25.68	$25.93	$23.02	893,644
2019-01-18	$26.32	$26.51	$26.03	$26.25	$23.31	690,319
2019-01-17	$26.46	$26.65	$26.03	$26.30	$23.35	1,068,090
2019-01-16	$25.90	$26.71	$25.90	$26.51	$23.54	661,975
2019-01-15	$25.94	$26.09	$25.72	$25.84	$22.94	498,844
2019-01-14	$25.86	$26.03	$25.55	$25.86	$22.96	654,371
2019-01-11	$26.03	$26.15	$25.83	$25.93	$23.02	592,521
2019-01-10	$25.53	$26.08	$25.42	$26.05	$23.13	819,163
2019-01-09	$25.34	$25.62	$25.10	$25.59	$22.72	408,775
2019-01-08	$24.71	$25.32	$24.59	$25.22	$22.39	736,338
2019-01-07	$24.23	$24.69	$24.21	$24.47	$21.73	623,479
2019-01-04	$23.57	$24.32	$23.57	$24.17	$21.46	604,155
2019-01-03	$23.35	$24.05	$23.25	$23.41	$20.79	913,715
2019-01-02	$23.54	$23.60	$23.08	$23.38	$20.76	938,303
2018-12-31	$23.90	$24.16	$23.46	$23.88	$21.20	734,222
2018-12-28	$23.55	$24.08	$23.46	$23.83	$21.16	897,206
2018-12-27	$23.33	$23.55	$22.76	$23.52	$20.88	872,557
2018-12-26	$22.91	$23.62	$22.47	$23.60	$20.96	926,744
2018-12-24	$23.42	$23.57	$22.66	$22.66	$20.12	490,274
2018-12-21	$23.76	$24.13	$23.41	$23.45	$20.82	1,921,526
2018-12-20	$24.61	$24.82	$23.57	$23.67	$21.02	951,276
2018-12-19	$25.16	$25.36	$24.65	$24.69	$21.92	966,003
2018-12-18	$25.55	$25.56	$25.07	$25.16	$22.34	642,983
2018-12-17	$26.11	$26.20	$25.07	$25.12	$22.31	718,983
2018-12-14	$25.85	$26.22	$25.83	$26.03	$23.11	413,405
2018-12-13	$25.68	$26.18	$25.68	$26.01	$23.10	605,254
2018-12-12	$25.91	$26.04	$25.55	$25.56	$22.70	667,723
2018-12-11	$25.93	$26.24	$25.66	$25.66	$22.78	594,755
2018-12-10	$26.22	$26.24	$25.61	$25.80	$22.91	577,483
2018-12-07	$26.54	$26.64	$26.11	$26.18	$23.25	522,362
2018-12-06	$25.97	$26.66	$25.63	$26.64	$23.65	863,626
2018-12-04	$26.94	$27.00	$26.03	$26.07	$23.15	955,323
2018-12-03	$26.91	$26.99	$26.44	$26.98	$23.96	464,239
2018-11-30	$26.69	$26.87	$26.42	$26.84	$23.83	788,790
2018-11-29	$26.63	$26.84	$26.46	$26.62	$23.64	546,897
2018-11-28	$26.05	$26.70	$25.95	$26.69	$23.70	523,360
2018-11-27	$26.27	$26.36	$26.07	$26.10	$23.18	376,288
2018-11-26	$26.25	$26.52	$26.17	$26.30	$23.35	436,266
2018-11-23	$26.25	$26.40	$25.97	$26.14	$23.21	134,621
2018-11-21	$26.47	$26.65	$26.26	$26.28	$23.34	257,015
2018-11-20	$26.38	$26.61	$26.24	$26.49	$23.52	558,698
2018-11-19	$26.73	$26.73	$26.22	$26.42	$23.46	657,821
2018-11-16	$26.49	$26.78	$26.24	$26.72	$23.73	562,938
2018-11-15	$26.26	$26.58	$25.99	$26.56	$23.58	529,391
2018-11-14	$26.58	$26.60	$26.04	$26.38	$23.42	475,898
2018-11-13	$26.51	$26.73	$26.34	$26.44	$23.48	494,950
2018-11-12	$26.56	$26.85	$26.32	$26.38	$23.42	599,413
2018-11-09	$26.60	$26.70	$26.33	$26.48	$23.51	438,046
2018-11-08	$26.72	$26.78	$26.45	$26.69	$23.70	596,840
2018-11-07	$25.81	$26.72	$25.71	$26.70	$23.71	656,248
2018-11-06	$26.65	$27.00	$25.58	$25.81	$22.92	656,505
2018-11-05	$25.72	$26.40	$25.72	$26.00	$23.09	788,912
2018-11-02	$25.93	$26.04	$25.47	$25.74	$22.86	753,039
2018-11-01	$25.77	$25.96	$25.49	$25.89	$22.99	745,822
2018-10-31	$25.89	$26.05	$25.49	$25.62	$22.75	1,158,259
2018-10-30	$25.89	$26.16	$25.68	$25.81	$22.92	797,498
2018-10-29	$25.98	$26.45	$25.66	$25.83	$22.94	650,129
2018-10-26	$25.74	$25.99	$25.31	$25.84	$22.94	794,878
2018-10-25	$26.07	$26.62	$25.92	$26.46	$23.02	588,985
2018-10-24	$26.41	$26.41	$25.98	$26.00	$22.62	626,133
2018-10-23	$26.11	$26.53	$25.82	$26.30	$22.88	851,027
2018-10-22	$26.62	$26.76	$26.30	$26.33	$22.91	492,149
2018-10-19	$26.50	$26.64	$26.35	$26.54	$23.09	457,194
2018-10-18	$26.85	$26.85	$26.38	$26.41	$22.98	429,192
2018-10-17	$26.84	$26.90	$26.41	$26.73	$23.26	452,208
2018-10-16	$26.51	$26.97	$26.23	$26.86	$23.37	463,763
2018-10-15	$26.35	$26.71	$26.33	$26.41	$22.98	627,852
2018-10-12	$26.64	$26.74	$26.03	$26.34	$22.92	1,135,455
2018-10-11	$27.45	$27.45	$26.40	$26.54	$23.09	1,013,009
2018-10-10	$27.83	$27.98	$27.40	$27.43	$23.87	646,618
2018-10-09	$28.08	$28.11	$27.65	$27.85	$24.23	535,606
2018-10-08	$27.40	$28.17	$27.40	$28.08	$24.43	654,815
2018-10-05	$27.64	$27.71	$27.34	$27.44	$23.88	647,664
2018-10-04	$28.36	$28.36	$27.55	$27.57	$23.99	743,715
2018-10-03	$28.40	$28.55	$28.22	$28.31	$24.63	850,991
2018-10-02	$28.49	$28.73	$28.25	$28.30	$24.62	474,385
2018-10-01	$28.88	$28.88	$28.52	$28.54	$24.83	428,585
2018-09-28	$28.62	$28.84	$28.58	$28.84	$25.09	563,617
2018-09-27	$28.41	$28.77	$28.30	$28.58	$24.87	378,850
2018-09-26	$28.65	$28.82	$28.21	$28.28	$24.61	674,348
2018-09-25	$28.43	$28.81	$28.43	$28.61	$24.89	560,813
2018-09-24	$28.83	$28.83	$28.17	$28.35	$24.67	593,618
2018-09-21	$28.75	$29.03	$28.68	$28.83	$25.09	1,144,140
2018-09-20	$28.60	$28.87	$28.49	$28.84	$25.09	435,817
2018-09-19	$28.87	$28.87	$28.42	$28.56	$24.85	603,195
2018-09-18	$28.60	$28.85	$28.49	$28.82	$25.08	485,624
2018-09-17	$29.05	$29.07	$28.46	$28.58	$24.87	767,217
2018-09-14	$28.96	$29.05	$28.68	$29.00	$25.23	706,423
2018-09-13	$28.80	$29.17	$28.67	$28.97	$25.21	727,542
2018-09-12	$28.65	$28.75	$28.41	$28.66	$24.94	468,902
2018-09-11	$28.72	$28.83	$28.49	$28.68	$24.95	418,674
2018-09-10	$28.74	$28.89	$28.67	$28.73	$25.00	372,101
2018-09-07	$28.88	$28.89	$28.60	$28.68	$24.95	393,976
2018-09-06	$29.13	$29.24	$28.79	$28.87	$25.12	459,702
2018-09-05	$28.59	$29.19	$28.45	$29.07	$25.29	561,507
2018-09-04	$28.93	$29.06	$28.56	$28.63	$24.91	508,155
2018-08-31	$29.09	$29.14	$28.88	$28.99	$25.22	723,456
2018-08-30	$29.25	$29.29	$29.06	$29.08	$25.30	425,434
2018-08-29	$29.20	$29.43	$29.12	$29.27	$25.47	617,664
2018-08-28	$28.79	$29.19	$28.76	$29.10	$25.32	812,826
2018-08-27	$29.01	$29.01	$28.66	$28.82	$25.08	584,446
2018-08-24	$28.96	$29.06	$28.76	$28.88	$25.13	456,346
2018-08-23	$29.03	$29.19	$28.84	$28.88	$25.13	425,743
2018-08-22	$29.01	$29.18	$28.99	$29.06	$25.29	450,658
2018-08-21	$28.86	$29.17	$28.75	$29.08	$25.30	434,573
2018-08-20	$28.94	$29.01	$28.77	$28.85	$25.10	425,889
2018-08-17	$28.86	$28.89	$28.55	$28.85	$25.10	616,803
2018-08-16	$28.65	$28.93	$28.54	$28.81	$25.07	940,677
2018-08-15	$28.28	$28.81	$28.20	$28.61	$24.89	824,175
2018-08-14	$28.06	$28.69	$28.01	$28.38	$24.69	1,003,420
2018-08-13	$28.04	$28.21	$27.95	$27.99	$24.35	434,745
2018-08-10	$27.86	$28.11	$27.69	$27.97	$24.34	446,870
2018-08-09	$28.47	$28.47	$27.53	$27.89	$24.27	651,102
2018-08-08	$28.50	$28.50	$28.03	$28.04	$24.40	470,888
2018-08-07	$28.45	$28.48	$28.16	$28.43	$24.74	644,751
2018-08-06	$28.24	$28.41	$28.09	$28.39	$24.70	627,399
2018-08-03	$28.65	$28.78	$28.21	$28.27	$24.60	439,070
2018-08-02	$28.47	$28.71	$28.47	$28.59	$24.88	569,438
2018-08-01	$28.21	$28.61	$27.94	$28.59	$24.88	790,822
2018-07-31	$28.00	$28.56	$27.95	$28.27	$24.60	831,466
2018-07-30	$27.71	$28.02	$27.66	$27.98	$24.35	661,439
2018-07-27	$28.14	$28.23	$27.66	$27.74	$24.14	543,391
2018-07-26	$28.70	$28.88	$28.56	$28.64	$24.45	570,477
2018-07-25	$28.59	$28.70	$28.30	$28.65	$24.46	651,246
2018-07-24	$29.08	$29.08	$28.53	$28.63	$24.44	610,215
2018-07-23	$28.94	$29.07	$28.70	$29.02	$24.78	334,349
2018-07-20	$29.13	$29.19	$28.75	$28.93	$24.70	429,325
2018-07-19	$28.72	$29.27	$28.63	$29.12	$24.86	634,288
2018-07-18	$28.68	$28.77	$28.52	$28.73	$24.53	399,492
2018-07-17	$28.84	$28.90	$28.61	$28.67	$24.48	531,962
2018-07-16	$28.76	$28.83	$28.61	$28.73	$24.53	351,042
2018-07-13	$28.80	$28.95	$28.71	$28.77	$24.56	289,875
2018-07-12	$28.89	$28.89	$28.46	$28.73	$24.53	420,960
2018-07-11	$28.94	$29.00	$28.75	$28.76	$24.55	548,595
2018-07-10	$28.77	$29.16	$28.76	$28.98	$24.74	860,269
2018-07-09	$29.08	$29.14	$28.63	$28.78	$24.57	925,894
2018-07-06	$28.61	$29.04	$28.56	$28.93	$24.70	1,783,296
2018-07-05	$28.90	$28.91	$28.47	$28.61	$24.43	1,669,000
2018-07-03	$28.32	$28.99	$28.17	$28.78	$24.57	523,312
2018-07-02	$28.60	$28.87	$28.00	$28.31	$24.17	609,429
2018-06-29	$28.63	$28.85	$28.40	$28.61	$24.43	1,122,531
2018-06-28	$28.47	$28.63	$28.31	$28.58	$24.40	526,436
2018-06-27	$28.50	$28.75	$28.45	$28.53	$24.36	454,210
2018-06-26	$28.72	$28.92	$28.45	$28.50	$24.33	765,833
2018-06-25	$28.57	$28.91	$28.46	$28.67	$24.48	893,607
2018-06-22	$28.36	$28.73	$28.20	$28.67	$24.48	1,550,689
2018-06-21	$28.24	$28.32	$28.15	$28.25	$24.12	483,878
2018-06-20	$28.32	$28.32	$28.11	$28.25	$24.12	988,343
2018-06-19	$28.24	$28.46	$28.16	$28.24	$24.11	776,339
2018-06-18	$28.34	$28.62	$28.14	$28.39	$24.24	430,609
2018-06-15	$28.50	$28.60	$28.37	$28.45	$24.29	1,465,234
2018-06-14	$28.26	$28.57	$28.21	$28.44	$24.28	501,390
2018-06-13	$28.35	$28.56	$28.02	$28.13	$24.02	537,143
2018-06-12	$28.39	$28.63	$28.28	$28.49	$24.32	627,347
2018-06-11	$28.71	$28.89	$28.35	$28.47	$24.31	554,737
2018-06-08	$28.97	$29.09	$28.60	$28.67	$24.48	964,409
2018-06-07	$28.62	$29.13	$28.53	$29.05	$24.80	1,206,956
2018-06-06	$28.66	$28.81	$28.48	$28.67	$24.48	595,311
2018-06-05	$28.74	$29.17	$28.64	$28.70	$24.50	945,178
2018-06-04	$29.03	$29.22	$28.92	$29.17	$24.91	760,458
2018-06-01	$29.10	$29.15	$28.82	$28.98	$24.74	785,891
2018-05-31	$29.05	$29.05	$28.79	$28.95	$24.72	955,620
2018-05-30	$28.79	$29.19	$28.77	$29.04	$24.79	853,085
2018-05-29	$28.57	$28.81	$28.48	$28.76	$24.55	465,345
2018-05-25	$28.53	$28.71	$28.46	$28.66	$24.47	402,759
2018-05-24	$28.28	$28.57	$28.17	$28.55	$24.38	570,590
2018-05-23	$28.10	$28.33	$28.07	$28.22	$24.09	714,733
2018-05-22	$27.89	$28.26	$27.89	$28.10	$23.99	750,847
2018-05-21	$27.89	$28.07	$27.60	$27.97	$23.88	753,876
2018-05-18	$27.62	$27.81	$27.57	$27.72	$23.67	870,485
2018-05-17	$27.62	$27.81	$27.50	$27.53	$23.50	876,014
2018-05-16	$27.56	$27.79	$27.43	$27.54	$23.51	567,828
2018-05-15	$27.74	$27.91	$27.49	$27.54	$23.51	947,979
2018-05-14	$27.95	$28.05	$27.67	$27.79	$23.73	659,161
2018-05-11	$27.93	$28.13	$27.78	$27.93	$23.85	902,635
2018-05-10	$27.59	$28.06	$27.49	$27.86	$23.79	1,638,989
2018-05-09	$26.48	$27.39	$26.18	$27.35	$23.35	1,066,120
2018-05-08	$26.25	$26.29	$25.94	$26.21	$22.38	1,371,114
2018-05-07	$25.62	$26.16	$25.62	$26.15	$22.33	944,747
2018-05-04	$25.33	$25.74	$25.33	$25.69	$21.93	597,404
2018-05-03	$25.24	$25.60	$25.16	$25.38	$21.67	957,240
2018-05-02	$25.04	$25.25	$24.73	$25.22	$21.53	956,924
2018-05-01	$24.87	$25.16	$24.50	$25.06	$21.40	746,230
2018-04-30	$24.87	$25.02	$24.73	$24.88	$21.24	1,058,342
2018-04-27	$24.55	$24.97	$24.51	$24.89	$21.25	611,946
2018-04-26	$25.11	$25.17	$24.90	$25.12	$21.00	876,756
2018-04-25	$24.99	$25.22	$24.88	$25.11	$20.99	574,382
2018-04-24	$25.13	$25.28	$24.92	$25.02	$20.92	912,500
2018-04-23	$25.04	$25.09	$24.87	$25.01	$20.91	574,373
2018-04-20	$25.11	$25.22	$24.91	$24.95	$20.86	620,792
2018-04-19	$25.46	$25.50	$24.92	$25.03	$20.92	789,431
2018-04-18	$25.41	$25.63	$25.37	$25.42	$21.25	627,021
2018-04-17	$25.47	$25.66	$25.17	$25.42	$21.25	885,717
2018-04-16	$25.28	$25.54	$25.15	$25.44	$21.27	545,708
2018-04-13	$25.10	$25.36	$25.00	$25.16	$21.03	679,358
2018-04-12	$24.82	$25.11	$24.54	$25.07	$20.96	906,104
2018-04-11	$24.56	$24.85	$24.42	$24.74	$20.68	836,944
2018-04-10	$24.94	$24.96	$24.53	$24.64	$20.60	1,078,154
2018-04-09	$24.91	$24.99	$24.68	$24.79	$20.72	755,481
2018-04-06	$25.11	$25.33	$24.83	$24.86	$20.78	833,238
2018-04-05	$25.23	$25.23	$24.90	$25.19	$21.06	448,112
2018-04-04	$24.84	$25.23	$24.83	$25.14	$21.02	840,497
2018-04-03	$24.76	$25.13	$24.68	$25.00	$20.90	713,030
2018-04-02	$25.34	$25.38	$24.48	$24.67	$20.62	770,835
2018-03-29	$25.39	$25.51	$25.14	$25.34	$21.18	653,873
2018-03-28	$24.46	$25.49	$24.46	$25.29	$21.14	981,893
2018-03-27	$24.35	$24.70	$24.03	$24.37	$20.37	929,488
2018-03-26	$24.19	$24.37	$24.06	$24.36	$20.36	993,816
2018-03-23	$24.55	$24.59	$23.83	$23.94	$20.01	1,013,485
2018-03-22	$25.00	$25.13	$24.47	$24.55	$20.52	1,312,875
2018-03-21	$25.14	$25.21	$24.76	$25.00	$20.90	1,164,603
2018-03-20	$25.35	$25.47	$25.09	$25.13	$21.01	1,257,473
2018-03-19	$25.62	$25.62	$25.18	$25.34	$21.18	731,364
2018-03-16	$25.19	$25.55	$25.11	$25.46	$21.28	1,146,325
2018-03-15	$25.24	$25.31	$24.90	$25.17	$21.04	714,278
2018-03-14	$25.18	$25.29	$25.02	$25.23	$21.09	699,331
2018-03-13	$25.16	$25.37	$25.10	$25.12	$21.00	842,023
2018-03-12	$25.22	$25.22	$24.88	$25.12	$21.00	695,678
2018-03-09	$24.71	$25.22	$24.66	$25.19	$21.06	705,717
2018-03-08	$24.64	$24.78	$24.44	$24.70	$20.65	777,807
2018-03-07	$24.28	$24.78	$24.28	$24.61	$20.57	1,004,062
2018-03-06	$24.33	$24.70	$23.96	$24.36	$20.36	1,453,524
2018-03-05	$24.31	$24.54	$23.97	$24.46	$20.45	1,379,708
2018-03-02	$24.60	$24.90	$23.93	$24.36	$20.36	1,975,926
2018-03-01	$26.06	$26.78	$24.54	$24.90	$20.82	1,801,924
2018-02-28	$25.86	$25.99	$25.37	$25.44	$21.27	1,585,470
2018-02-27	$26.30	$26.50	$25.70	$25.73	$21.51	1,798,936
2018-02-26	$26.73	$26.73	$26.15	$26.30	$21.99	1,130,086
2018-02-23	$26.63	$26.72	$26.37	$26.60	$22.24	942,422
2018-02-22	$26.72	$26.94	$26.39	$26.40	$22.07	606,253
2018-02-21	$26.41	$27.36	$26.40	$26.50	$22.15	897,929
2018-02-20	$27.16	$27.43	$26.66	$26.72	$22.34	954,232
2018-02-16	$27.15	$27.45	$27.10	$27.27	$22.80	637,009
2018-02-15	$27.13	$27.35	$26.92	$27.11	$22.66	889,550
2018-02-14	$26.57	$27.06	$26.36	$27.02	$22.59	682,382
2018-02-13	$26.62	$26.90	$26.25	$26.80	$22.40	506,949
2018-02-12	$27.05	$27.18	$26.05	$26.69	$22.31	959,628
2018-02-09	$26.43	$27.10	$26.13	$26.92	$22.50	675,172
2018-02-08	$26.97	$27.18	$26.25	$26.29	$21.98	721,790
2018-02-07	$27.00	$27.61	$26.88	$27.01	$22.58	946,972
2018-02-06	$26.14	$27.19	$25.62	$27.08	$22.64	1,356,152
2018-02-05	$27.33	$27.40	$26.48	$26.48	$22.14	950,668
2018-02-02	$27.67	$27.88	$27.25	$27.42	$22.92	609,017
2018-02-01	$28.37	$28.56	$27.88	$27.94	$23.36	588,706
2018-01-31	$28.15	$28.63	$28.09	$28.41	$23.75	880,961
2018-01-30	$28.50	$28.55	$27.93	$27.94	$23.36	729,644
2018-01-29	$28.84	$28.88	$28.50	$28.56	$23.88	397,724
2018-01-26	$29.08	$29.10	$28.81	$28.96	$24.21	408,879
2018-01-25	$29.60	$29.77	$29.32	$29.59	$24.30	566,150
2018-01-24	$29.29	$29.62	$29.22	$29.59	$24.30	612,690
2018-01-23	$29.07	$29.24	$28.90	$29.24	$24.01	738,066
2018-01-22	$29.14	$29.30	$28.72	$28.93	$23.76	633,114
2018-01-19	$28.84	$29.16	$28.78	$29.14	$23.93	550,249
2018-01-18	$29.51	$29.51	$28.71	$28.77	$23.63	501,324
2018-01-17	$29.08	$29.56	$29.04	$29.53	$24.25	526,454
2018-01-16	$29.25	$29.48	$28.91	$28.93	$23.76	737,947
2018-01-12	$29.33	$29.41	$29.12	$29.18	$23.96	477,047
2018-01-11	$29.06	$29.40	$29.02	$29.34	$24.10	389,580
2018-01-10	$28.90	$29.11	$28.82	$28.96	$23.78	666,671
2018-01-09	$29.27	$29.50	$29.01	$29.03	$23.84	723,553
2018-01-08	$29.15	$29.41	$29.15	$29.27	$24.04	629,703
2018-01-05	$29.34	$29.34	$28.91	$29.18	$23.96	557,410
2018-01-04	$29.81	$29.81	$29.18	$29.22	$24.00	792,886
2018-01-03	$30.09	$30.17	$29.74	$29.76	$24.44	509,239
2018-01-02	$29.90	$30.16	$29.66	$30.01	$24.65	503,620
2017-12-29	$30.21	$30.28	$29.84	$29.85	$24.51	391,954
2017-12-28	$29.92	$30.17	$29.83	$30.10	$24.72	383,657
2017-12-27	$29.92	$30.05	$29.75	$29.92	$24.57	303,703
2017-12-26	$29.65	$29.92	$29.65	$29.83	$24.50	236,276
2017-12-22	$29.72	$29.73	$29.52	$29.70	$24.39	278,833
2017-12-21	$29.84	$29.84	$29.55	$29.59	$24.30	355,010
2017-12-20	$30.07	$30.45	$29.63	$29.68	$24.37	620,323
2017-12-19	$30.70	$30.78	$29.88	$29.99	$24.63	678,116
2017-12-18	$30.54	$31.27	$30.54	$31.09	$25.53	623,912
2017-12-15	$30.11	$30.72	$30.11	$30.57	$25.11	943,456
2017-12-14	$30.25	$30.38	$30.09	$30.14	$24.75	393,759
2017-12-13	$30.00	$30.41	$30.00	$30.20	$24.80	559,282
2017-12-12	$29.91	$30.15	$29.85	$30.06	$24.69	560,186
2017-12-11	$30.07	$30.07	$29.79	$29.90	$24.56	399,826
2017-12-08	$30.09	$30.26	$29.99	$30.11	$24.73	243,771
2017-12-07	$30.12	$30.23	$29.92	$30.09	$24.71	664,990
2017-12-06	$30.17	$30.25	$30.01	$30.10	$24.72	352,061
2017-12-05	$30.12	$30.39	$30.10	$30.25	$24.84	526,745
2017-12-04	$30.05	$30.43	$29.99	$30.11	$24.73	503,676
2017-12-01	$29.98	$30.03	$29.40	$29.91	$24.56	459,385
2017-11-30	$29.84	$30.12	$29.70	$29.99	$24.63	1,233,756
2017-11-29	$29.52	$29.91	$29.52	$29.85	$24.51	342,507
2017-11-28	$29.70	$29.89	$29.40	$29.48	$24.21	388,621
2017-11-27	$29.85	$29.87	$29.63	$29.64	$24.34	344,462
2017-11-24	$29.68	$29.97	$29.67	$29.79	$24.46	254,337
2017-11-22	$29.79	$29.97	$29.63	$29.65	$24.35	396,572
2017-11-21	$29.73	$29.99	$29.68	$29.79	$24.46	573,452
2017-11-20	$29.84	$29.84	$29.44	$29.58	$24.29	396,198
2017-11-17	$29.83	$29.89	$29.71	$29.78	$24.46	425,208
2017-11-16	$29.79	$29.94	$29.65	$29.82	$24.49	689,883
2017-11-15	$29.50	$29.84	$29.41	$29.60	$24.31	537,650
2017-11-14	$29.51	$29.85	$29.51	$29.58	$24.29	488,188
2017-11-13	$29.58	$29.85	$29.41	$29.51	$24.23	675,745
2017-11-10	$29.62	$29.79	$29.52	$29.60	$24.31	529,576
2017-11-09	$29.54	$29.97	$29.49	$29.63	$24.33	494,899
2017-11-08	$29.10	$29.90	$29.10	$29.82	$24.49	718,587
2017-11-07	$28.79	$29.32	$28.79	$29.00	$23.82	574,178
2017-11-06	$28.73	$29.01	$28.72	$28.84	$23.68	335,822
2017-11-03	$28.84	$29.11	$28.69	$28.73	$23.59	349,921
2017-11-02	$28.62	$28.91	$28.43	$28.87	$23.71	298,066
2017-11-01	$28.62	$28.77	$28.54	$28.63	$23.51	311,334
2017-10-31	$28.36	$28.64	$28.13	$28.58	$23.47	416,391
2017-10-30	$28.28	$28.40	$28.12	$28.27	$23.22	402,029
2017-10-27	$28.17	$28.40	$28.03	$28.26	$23.21	392,662
2017-10-26	$28.13	$28.22	$27.88	$28.11	$23.09	304,018
2017-10-25	$28.07	$28.39	$27.88	$28.13	$23.10	500,960
2017-10-24	$27.97	$28.18	$27.90	$28.12	$23.09	447,973
2017-10-23	$28.34	$28.43	$27.97	$28.00	$22.99	475,666
2017-10-20	$28.74	$28.85	$28.12	$28.38	$23.31	689,675
2017-10-19	$29.21	$29.31	$29.03	$29.27	$23.61	477,302
2017-10-18	$29.25	$29.40	$29.00	$29.27	$23.61	479,266
2017-10-17	$29.00	$29.23	$28.88	$29.02	$23.40	689,461
2017-10-16	$29.30	$29.43	$29.02	$29.05	$23.43	524,795
2017-10-13	$29.50	$29.51	$29.08	$29.36	$23.68	524,153
2017-10-12	$29.08	$29.43	$29.01	$29.36	$23.68	495,116
2017-10-11	$28.91	$29.23	$28.91	$29.07	$23.44	431,191
2017-10-10	$28.73	$28.97	$28.71	$28.91	$23.31	379,162
2017-10-09	$28.66	$28.82	$28.56	$28.61	$23.07	331,480
2017-10-06	$28.69	$28.93	$28.50	$28.64	$23.10	463,339
2017-10-05	$28.70	$28.95	$28.56	$28.73	$23.17	446,727
2017-10-04	$28.40	$28.62	$28.30	$28.45	$22.94	367,867
2017-10-03	$28.59	$28.64	$28.25	$28.38	$22.89	532,644
2017-10-02	$28.54	$28.71	$28.39	$28.59	$23.06	532,367
2017-09-29	$28.70	$28.81	$28.47	$28.49	$22.98	629,477
2017-09-28	$28.46	$28.69	$28.20	$28.66	$23.11	433,414
2017-09-27	$28.51	$28.60	$28.18	$28.46	$22.95	470,743
2017-09-26	$28.38	$28.60	$28.23	$28.52	$23.00	345,146
2017-09-25	$28.13	$28.57	$28.10	$28.39	$22.90	319,809
2017-09-22	$28.06	$28.22	$27.98	$28.05	$22.62	256,176
2017-09-21	$28.14	$28.30	$27.98	$27.99	$22.57	400,083
2017-09-20	$28.09	$28.21	$27.94	$28.14	$22.69	306,107
2017-09-19	$28.20	$28.20	$27.88	$27.98	$22.56	570,605
2017-09-18	$28.34	$28.42	$27.99	$28.07	$22.64	576,433
2017-09-15	$28.05	$28.45	$27.90	$28.43	$22.93	816,110
2017-09-14	$28.08	$28.19	$27.66	$28.08	$22.65	539,778
2017-09-13	$27.69	$28.23	$27.63	$28.11	$22.67	635,379
2017-09-12	$27.76	$27.91	$27.56	$27.69	$22.33	362,471
2017-09-11	$27.61	$27.87	$27.52	$27.76	$22.39	575,686
2017-09-08	$27.01	$27.51	$26.97	$27.49	$22.17	538,674
2017-09-07	$27.09	$27.13	$26.84	$27.07	$21.83	433,344
2017-09-06	$26.94	$27.10	$26.89	$27.07	$21.83	626,258
2017-09-05	$27.61	$27.61	$26.86	$26.89	$21.69	741,052
2017-09-01	$27.47	$27.70	$27.37	$27.46	$22.15	328,790
2017-08-31	$27.47	$27.60	$27.33	$27.36	$22.06	764,998
2017-08-30	$26.88	$27.47	$26.83	$27.43	$22.12	431,970
2017-08-29	$26.85	$27.03	$26.83	$26.94	$21.73	566,058
2017-08-28	$27.22	$27.40	$26.64	$26.88	$21.68	831,963
2017-08-25	$27.36	$27.43	$27.06	$27.14	$21.89	804,148
2017-08-24	$27.24	$27.40	$27.16	$27.20	$21.94	631,398
2017-08-23	$27.40	$27.45	$27.11	$27.14	$21.89	464,071
2017-08-22	$27.43	$27.61	$27.29	$27.43	$22.12	440,106
2017-08-21	$27.32	$27.51	$27.16	$27.39	$22.09	328,171
2017-08-18	$27.24	$27.36	$26.91	$27.33	$22.04	854,078
2017-08-17	$27.58	$27.83	$27.21	$27.21	$21.94	496,021
2017-08-16	$27.42	$27.70	$27.42	$27.46	$22.15	457,339
2017-08-15	$27.64	$27.64	$27.26	$27.39	$22.09	456,331
2017-08-14	$27.46	$27.98	$27.46	$27.67	$22.31	551,008
2017-08-11	$27.24	$27.35	$27.01	$27.32	$22.03	860,480
2017-08-10	$27.15	$27.45	$27.02	$27.33	$22.04	696,323
2017-08-09	$28.17	$28.39	$27.19	$27.33	$22.04	850,214
2017-08-08	$28.83	$28.86	$28.35	$28.77	$23.20	732,340
2017-08-07	$28.78	$28.95	$28.70	$28.83	$23.25	357,611
2017-08-04	$28.53	$28.84	$28.37	$28.77	$23.20	321,921
2017-08-03	$28.61	$28.84	$28.40	$28.46	$22.95	257,922
2017-08-02	$29.09	$29.20	$28.55	$28.66	$23.11	386,993
2017-08-01	$29.17	$29.19	$28.91	$29.14	$23.50	288,419
2017-07-31	$28.96	$29.11	$28.67	$29.06	$23.44	468,196
2017-07-28	$28.48	$28.95	$28.37	$28.89	$23.30	542,599
2017-07-27	$28.37	$28.69	$28.25	$28.45	$22.94	526,478
2017-07-26	$28.71	$28.81	$28.24	$28.36	$22.87	655,883
2017-07-25	$28.47	$28.83	$28.31	$28.65	$23.11	924,649
2017-07-24	$28.39	$28.63	$28.00	$28.34	$22.86	786,957
2017-07-21	$28.44	$28.70	$28.17	$28.48	$22.97	614,428
2017-07-20	$28.86	$29.33	$28.32	$28.35	$22.86	884,024
2017-07-19	$29.54	$29.64	$29.31	$29.41	$23.29	597,229
2017-07-18	$29.73	$29.73	$29.11	$29.47	$23.34	498,155
2017-07-17	$29.50	$29.90	$29.30	$29.74	$23.55	440,790
2017-07-14	$29.35	$29.51	$29.29	$29.42	$23.30	417,769
2017-07-13	$29.15	$29.27	$28.94	$29.24	$23.16	477,486
2017-07-12	$28.82	$29.24	$28.82	$29.09	$23.04	408,670
2017-07-11	$28.64	$28.99	$28.55	$28.73	$22.75	485,329
2017-07-10	$28.93	$29.16	$28.66	$28.69	$22.72	420,243
2017-07-07	$28.93	$29.43	$28.70	$29.06	$23.01	590,509
2017-07-06	$29.17	$29.30	$28.76	$28.91	$22.89	809,547
2017-07-05	$29.83	$29.89	$29.25	$29.26	$23.17	528,253
2017-07-03	$29.19	$29.85	$29.17	$29.80	$23.60	465,282
2017-06-30	$29.63	$29.65	$29.14	$29.15	$23.09	658,854
2017-06-29	$29.91	$30.08	$29.44	$29.57	$23.42	470,448
2017-06-28	$30.33	$30.54	$30.04	$30.04	$23.79	474,855
2017-06-27	$30.32	$30.80	$30.15	$30.18	$23.90	595,686
2017-06-26	$30.20	$30.55	$30.09	$30.48	$24.14	446,181
2017-06-23	$30.15	$30.34	$29.97	$30.00	$23.76	545,599
2017-06-22	$30.19	$30.38	$29.97	$30.11	$23.85	529,182
2017-06-21	$30.46	$30.56	$30.04	$30.12	$23.85	306,651
2017-06-20	$30.71	$30.84	$30.25	$30.45	$24.11	470,690
2017-06-19	$30.72	$31.06	$30.55	$30.82	$24.41	502,700
2017-06-16	$30.16	$30.69	$30.04	$30.69	$24.30	1,531,182
2017-06-15	$29.93	$30.32	$29.92	$30.12	$23.85	443,148
2017-06-14	$30.36	$30.49	$30.02	$30.17	$23.89	442,365
2017-06-13	$30.06	$30.36	$29.81	$30.35	$24.04	507,269
2017-06-12	$29.72	$30.07	$29.57	$30.00	$23.76	619,620
2017-06-09	$29.40	$29.94	$29.08	$29.72	$23.54	576,909
2017-06-08	$28.80	$29.40	$28.48	$29.36	$23.25	691,570
2017-06-07	$29.04	$29.06	$28.49	$28.75	$22.77	1,474,110
2017-06-06	$28.90	$29.19	$28.63	$28.99	$22.96	380,010
2017-06-05	$29.17	$29.36	$28.94	$28.95	$22.93	570,062
2017-06-02	$29.41	$29.58	$28.93	$29.30	$23.20	483,285
2017-06-01	$29.02	$29.36	$28.76	$29.29	$23.20	622,330
2017-05-31	$28.90	$29.01	$28.55	$28.92	$22.90	754,651
2017-05-30	$29.02	$29.11	$28.81	$28.89	$22.88	365,232
2017-05-26	$29.05	$29.09	$28.87	$28.96	$22.93	352,436
2017-05-25	$29.11	$29.22	$28.85	$29.03	$22.99	519,712
2017-05-24	$28.94	$29.07	$28.84	$29.04	$23.00	591,445
2017-05-23	$29.04	$29.11	$28.84	$28.89	$22.88	779,496
2017-05-22	$28.80	$29.01	$28.69	$28.96	$22.93	603,705
2017-05-19	$28.34	$28.94	$28.34	$28.75	$22.77	689,327
2017-05-18	$28.38	$28.73	$27.84	$28.61	$22.66	790,899
2017-05-17	$28.51	$28.62	$28.24	$28.35	$22.45	690,784
2017-05-16	$28.92	$28.99	$28.47	$28.62	$22.67	698,788
2017-05-15	$28.70	$29.18	$28.70	$28.95	$22.93	658,626
2017-05-12	$29.36	$29.38	$28.62	$28.75	$22.77	777,433
2017-05-11	$29.72	$29.80	$28.79	$29.41	$23.29	1,573,855
2017-05-10	$31.06	$31.23	$29.81	$29.84	$23.63	1,879,995
2017-05-09	$31.55	$31.77	$30.84	$31.08	$24.61	666,988
2017-05-08	$31.88	$31.90	$31.41	$31.59	$25.02	364,130
2017-05-05	$31.59	$32.19	$31.52	$31.86	$25.23	350,053
2017-05-04	$31.77	$31.77	$31.10	$31.54	$24.98	642,360
2017-05-03	$32.13	$32.22	$31.62	$31.80	$25.18	355,022
2017-05-02	$31.91	$32.27	$31.84	$32.08	$25.41	333,353
2017-05-01	$31.91	$32.13	$31.77	$31.97	$25.32	344,903
2017-04-28	$32.35	$32.35	$31.54	$31.83	$25.21	784,756
2017-04-27	$32.28	$32.49	$32.18	$32.31	$25.59	499,937
2017-04-26	$32.19	$32.49	$31.94	$32.21	$25.51	452,340
2017-04-25	$32.21	$32.34	$31.76	$32.15	$25.46	492,201
2017-04-24	$32.28	$32.28	$31.77	$32.06	$25.39	520,846
2017-04-21	$32.15	$32.23	$31.96	$32.00	$25.34	392,965
2017-04-20	$32.33	$32.33	$31.83	$32.24	$25.53	364,859
2017-04-19	$32.15	$32.38	$31.89	$32.20	$25.50	705,307
2017-04-18	$32.38	$32.58	$32.27	$32.50	$25.33	543,270
2017-04-17	$32.16	$32.52	$32.16	$32.50	$25.33	522,292
2017-04-13	$32.42	$32.61	$32.05	$32.12	$25.03	418,501
2017-04-12	$32.59	$32.68	$32.20	$32.28	$25.16	520,823
2017-04-11	$32.12	$32.58	$32.05	$32.56	$25.38	483,911
2017-04-10	$31.88	$32.30	$31.88	$32.11	$25.03	357,272
2017-04-07	$32.35	$32.48	$31.90	$31.92	$24.88	733,405
2017-04-06	$31.93	$32.43	$31.78	$32.39	$25.24	467,513
2017-04-05	$32.31	$32.40	$31.85	$31.91	$24.87	567,674
2017-04-04	$31.72	$32.28	$31.71	$32.24	$25.13	956,951
2017-04-03	$31.57	$31.78	$31.27	$31.70	$24.71	830,210
2017-03-31	$31.40	$31.70	$31.22	$31.53	$24.57	437,447
2017-03-30	$31.19	$31.43	$31.06	$31.40	$24.47	479,024
2017-03-29	$31.13	$31.39	$31.00	$31.20	$24.32	1,745,678
2017-03-28	$30.85	$31.26	$30.72	$31.17	$24.29	636,088
2017-03-27	$30.72	$30.98	$30.63	$30.88	$24.07	391,668
2017-03-24	$31.20	$31.35	$30.93	$30.95	$24.12	346,344
2017-03-23	$31.07	$31.65	$31.03	$31.17	$24.29	550,567
2017-03-22	$31.08	$31.16	$30.51	$31.07	$24.21	600,203
2017-03-21	$31.28	$31.38	$30.86	$30.87	$24.06	1,051,784
2017-03-20	$31.35	$31.46	$31.12	$31.27	$24.37	521,106
2017-03-17	$31.14	$31.51	$30.98	$31.31	$24.40	1,457,930
2017-03-16	$30.92	$31.07	$30.83	$31.03	$24.18	560,897
2017-03-15	$30.41	$31.05	$30.36	$31.01	$24.17	1,028,181
2017-03-14	$29.94	$30.29	$29.71	$30.25	$23.58	522,072
2017-03-13	$30.06	$30.23	$29.79	$29.95	$23.34	537,751
2017-03-10	$30.15	$30.31	$29.78	$30.00	$23.38	479,775
2017-03-09	$30.29	$30.56	$29.80	$29.91	$23.31	525,937
2017-03-08	$30.83	$30.92	$30.26	$30.29	$23.61	613,457
2017-03-07	$30.99	$31.08	$30.75	$30.97	$24.14	586,258
2017-03-06	$31.04	$31.17	$30.74	$30.99	$24.15	569,183
2017-03-03	$31.44	$31.44	$30.80	$31.08	$24.22	717,993
2017-03-02	$32.00	$32.05	$31.30	$31.34	$24.42	615,587
2017-03-01	$32.60	$32.60	$31.79	$32.00	$24.94	715,404
2017-02-28	$32.29	$32.29	$31.64	$31.78	$24.77	1,032,308
2017-02-27	$32.06	$32.63	$31.98	$32.29	$25.17	606,018
2017-02-24	$31.95	$32.06	$31.75	$32.01	$24.95	338,282
2017-02-23	$32.10	$32.24	$31.74	$32.03	$24.96	380,398
2017-02-22	$32.34	$32.41	$31.79	$31.89	$24.85	543,999
2017-02-21	$31.98	$32.39	$31.79	$32.28	$25.16	542,372
2017-02-17	$32.36	$32.36	$31.63	$31.78	$24.77	1,256,963
2017-02-16	$32.11	$32.56	$32.04	$32.36	$25.22	633,816
2017-02-15	$31.78	$32.28	$31.59	$32.15	$25.06	655,961
2017-02-14	$31.70	$32.00	$31.39	$31.97	$24.92	420,246
2017-02-13	$31.70	$31.88	$31.60	$31.70	$24.71	497,648
2017-02-10	$31.54	$31.68	$31.41	$31.65	$24.67	318,215
2017-02-09	$31.48	$31.69	$31.39	$31.49	$24.54	479,844
2017-02-08	$31.29	$31.45	$31.11	$31.43	$24.50	259,363
2017-02-07	$31.54	$31.72	$31.23	$31.33	$24.42	431,710
2017-02-06	$31.42	$31.61	$31.30	$31.45	$24.51	343,994
2017-02-03	$31.44	$31.67	$31.29	$31.51	$24.56	514,353
2017-02-02	$30.87	$31.35	$30.73	$31.25	$24.35	793,950
2017-02-01	$31.17	$31.45	$30.66	$30.88	$24.07	725,063
2017-01-31	$31.10	$31.32	$30.90	$31.13	$24.26	704,239
2017-01-30	$31.40	$31.40	$30.85	$31.12	$24.25	597,237
2017-01-27	$31.76	$31.88	$31.20	$31.45	$24.51	396,981
2017-01-26	$31.54	$31.87	$31.52	$31.81	$24.79	506,881
2017-01-25	$31.51	$31.70	$31.40	$31.56	$24.60	399,891
2017-01-24	$31.19	$31.58	$31.19	$31.52	$24.57	590,548
2017-01-23	$31.03	$31.19	$30.84	$31.15	$24.28	466,196
2017-01-20	$30.83	$31.29	$30.83	$30.99	$24.15	570,140
2017-01-19	$31.35	$31.42	$30.68	$30.90	$24.08	851,638
2017-01-18	$31.74	$31.92	$31.53	$31.89	$24.45	1,097,405
2017-01-17	$31.57	$31.80	$31.33	$31.72	$24.32	904,208
2017-01-13	$31.38	$31.70	$31.38	$31.63	$24.25	504,699
2017-01-12	$31.16	$31.36	$30.80	$31.34	$24.03	578,659
2017-01-11	$30.83	$31.26	$30.64	$31.18	$23.91	1,123,371
2017-01-10	$30.51	$30.85	$30.43	$30.61	$23.47	797,698
2017-01-09	$30.97	$31.02	$30.49	$30.54	$23.42	984,911
2017-01-06	$31.32	$31.38	$30.88	$30.92	$23.71	1,327,835
2017-01-05	$32.10	$32.10	$31.23	$31.36	$24.04	1,088,014
2017-01-04	$32.24	$32.46	$32.04	$32.23	$24.71	1,133,676
2017-01-03	$32.00	$32.30	$31.74	$32.10	$24.61	798,955
2016-12-30	$31.61	$32.00	$31.46	$31.74	$24.34	978,847
2016-12-29	$30.98	$31.55	$30.97	$31.55	$24.19	757,375
2016-12-28	$31.06	$31.23	$30.81	$30.96	$23.74	543,312
2016-12-27	$31.01	$31.12	$30.67	$30.97	$23.74	344,818
2016-12-23	$30.90	$31.03	$30.72	$30.97	$23.74	528,236
2016-12-22	$30.65	$30.96	$30.47	$30.84	$23.65	652,972
2016-12-21	$30.91	$31.18	$30.62	$30.67	$23.51	730,469
2016-12-20	$30.80	$31.03	$30.61	$30.91	$23.70	673,664
2016-12-19	$30.76	$31.05	$30.71	$30.75	$23.58	878,286
2016-12-16	$30.53	$30.87	$30.38	$30.56	$23.43	1,530,675
2016-12-15	$30.34	$30.73	$30.20	$30.33	$23.25	879,692
2016-12-14	$30.66	$30.95	$30.24	$30.41	$23.32	1,192,776
2016-12-13	$30.89	$30.89	$30.43	$30.69	$23.53	842,595
2016-12-12	$30.66	$30.87	$30.47	$30.80	$23.61	731,248
2016-12-09	$30.53	$30.78	$30.47	$30.64	$23.49	1,252,726
2016-12-08	$30.13	$30.67	$30.08	$30.47	$23.36	1,283,518
2016-12-07	$29.97	$30.51	$29.97	$30.29	$23.22	1,089,806
2016-12-06	$29.42	$30.29	$29.42	$29.93	$22.95	1,561,824
2016-12-05	$29.33	$29.56	$29.20	$29.42	$22.56	947,309
2016-12-02	$28.82	$29.38	$28.79	$29.18	$22.37	1,195,717
2016-12-01	$28.89	$29.28	$28.64	$28.75	$22.04	951,737
2016-11-30	$29.27	$29.43	$28.97	$29.00	$22.23	1,642,904
2016-11-29	$28.94	$29.46	$28.94	$29.45	$22.58	729,217
2016-11-28	$29.16	$29.36	$28.90	$28.92	$22.17	724,903
2016-11-25	$29.07	$29.32	$28.93	$29.19	$22.38	280,711
2016-11-23	$28.78	$28.97	$28.57	$28.94	$22.19	524,241
2016-11-22	$28.72	$29.09	$28.72	$28.95	$22.20	801,300
2016-11-21	$28.79	$28.93	$28.50	$28.65	$21.96	1,009,618
2016-11-18	$28.69	$28.75	$28.46	$28.56	$21.90	940,232
2016-11-17	$29.12	$29.19	$28.50	$28.54	$21.88	807,937
2016-11-16	$28.85	$29.02	$28.73	$28.89	$22.15	1,158,458
2016-11-15	$28.59	$28.91	$28.38	$28.77	$22.06	1,108,969
2016-11-14	$27.73	$28.95	$27.70	$28.74	$22.03	1,958,881
2016-11-11	$27.08	$27.88	$26.82	$27.68	$21.22	1,121,252
2016-11-10	$26.95	$27.00	$26.50	$26.65	$20.43	1,058,694
2016-11-09	$26.50	$27.32	$26.06	$27.11	$20.79	1,073,345
2016-11-08	$27.28	$27.51	$27.01	$27.30	$20.93	1,309,967
2016-11-07	$27.17	$27.65	$26.88	$27.36	$20.98	946,395
2016-11-04	$26.20	$26.72	$26.06	$26.62	$20.41	1,915,111
2016-11-03	$26.30	$26.42	$26.06	$26.21	$20.10	716,964
2016-11-02	$26.48	$26.83	$26.29	$26.31	$20.17	1,220,998
2016-11-01	$27.38	$27.49	$26.42	$26.61	$20.40	969,237
2016-10-31	$27.36	$27.53	$27.17	$27.36	$20.98	918,773
2016-10-28	$27.31	$27.63	$27.15	$27.17	$20.83	663,795
2016-10-27	$27.61	$27.63	$27.01	$27.23	$20.88	602,149
2016-10-26	$27.72	$27.86	$27.39	$27.69	$21.23	682,093
2016-10-25	$27.81	$28.10	$27.81	$27.89	$21.38	465,244
2016-10-24	$28.06	$28.42	$27.83	$27.88	$21.38	852,042
2016-10-21	$28.19	$28.27	$27.87	$27.98	$21.45	931,852
2016-10-20	$28.68	$28.81	$28.11	$28.30	$21.70	675,962
2016-10-19	$28.78	$29.00	$28.60	$28.74	$22.03	646,669
2016-10-18	$29.77	$29.77	$29.26	$29.29	$22.07	980,985
2016-10-17	$29.00	$29.22	$28.91	$29.01	$21.85	674,644
2016-10-14	$29.25	$29.39	$28.99	$29.04	$21.88	469,619
2016-10-13	$28.81	$29.24	$28.75	$29.16	$21.97	759,420
2016-10-12	$28.47	$28.99	$28.46	$28.87	$21.75	653,663
2016-10-11	$28.64	$28.84	$28.31	$28.51	$21.48	511,859
2016-10-10	$28.58	$29.00	$28.49	$28.78	$21.68	434,860
2016-10-07	$28.81	$29.15	$28.36	$28.46	$21.44	778,033
2016-10-06	$28.53	$28.80	$28.27	$28.72	$21.64	790,902
2016-10-05	$29.29	$29.46	$28.69	$28.70	$21.62	926,545
2016-10-04	$29.57	$29.70	$28.94	$29.23	$22.02	961,060
2016-10-03	$29.72	$30.06	$29.28	$29.57	$22.28	746,010
2016-09-30	$29.93	$30.04	$29.64	$29.72	$22.39	903,889
2016-09-29	$29.80	$30.02	$29.56	$29.71	$22.38	620,387
2016-09-28	$29.53	$30.00	$29.33	$29.99	$22.59	609,289
2016-09-27	$29.67	$29.74	$29.39	$29.44	$22.18	822,712
2016-09-26	$29.73	$29.90	$29.51	$29.64	$22.33	634,236
2016-09-23	$29.66	$29.99	$29.47	$29.92	$22.54	490,469
2016-09-22	$29.51	$29.84	$29.46	$29.82	$22.46	955,877
2016-09-21	$28.75	$29.30	$28.45	$29.23	$22.02	929,355
2016-09-20	$28.97	$29.12	$28.58	$28.68	$21.61	722,531
2016-09-19	$28.60	$28.97	$28.45	$28.79	$21.69	742,732
2016-09-16	$28.37	$28.56	$28.23	$28.43	$21.42	1,791,321
2016-09-15	$28.49	$28.69	$28.25	$28.57	$21.52	702,577
2016-09-14	$28.50	$28.52	$28.20	$28.35	$21.36	1,112,247
2016-09-13	$28.93	$29.00	$28.30	$28.37	$21.37	1,132,556
2016-09-12	$29.00	$29.30	$28.79	$29.15	$21.96	1,512,144
2016-09-09	$30.14	$30.44	$29.08	$29.18	$21.98	1,339,851
2016-09-08	$30.58	$30.74	$30.40	$30.51	$22.98	792,712
2016-09-07	$30.32	$30.76	$30.32	$30.75	$23.16	875,637
2016-09-06	$30.67	$30.67	$30.29	$30.41	$22.91	680,876
2016-09-02	$30.08	$30.55	$30.08	$30.55	$23.01	1,268,526
2016-09-01	$30.58	$30.58	$29.95	$30.08	$22.66	846,959
2016-08-31	$30.59	$30.71	$30.28	$30.49	$22.97	1,530,277
2016-08-30	$30.51	$30.63	$30.28	$30.56	$23.02	724,301
2016-08-29	$30.35	$30.62	$30.30	$30.45	$22.94	822,251
2016-08-26	$30.56	$30.60	$29.86	$30.27	$22.80	1,377,465
2016-08-25	$30.29	$30.48	$30.14	$30.39	$22.89	632,703
2016-08-24	$30.74	$30.75	$30.15	$30.22	$22.77	1,105,965
2016-08-23	$30.78	$30.78	$30.63	$30.66	$23.10	1,430,622
2016-08-22	$30.33	$30.79	$30.27	$30.69	$23.12	2,608,939
2016-08-19	$30.60	$30.70	$30.45	$30.61	$23.06	1,227,149
2016-08-18	$30.62	$30.72	$30.42	$30.63	$23.07	2,151,004
2016-08-17	$30.59	$30.65	$30.25	$30.53	$23.00	2,672,742
2016-08-16	$30.57	$30.72	$30.40	$30.55	$23.01	11,504,453
2016-08-15	$31.61	$32.04	$31.55	$31.90	$24.03	523,909
2016-08-12	$31.47	$31.95	$31.16	$31.65	$23.84	415,904
2016-08-11	$31.61	$31.63	$31.15	$31.50	$23.73	877,800
2016-08-10	$31.88	$31.99	$31.44	$31.62	$23.82	941,223
2016-08-09	$32.15	$32.20	$31.64	$31.89	$24.02	624,538
2016-08-08	$32.21	$32.32	$31.86	$31.87	$24.01	840,293
2016-08-05	$31.83	$32.16	$31.70	$32.10	$24.18	536,216
2016-08-04	$31.68	$31.84	$31.50	$31.76	$23.93	445,620
2016-08-03	$31.69	$31.85	$31.44	$31.60	$23.81	538,072
2016-08-02	$32.11	$32.11	$31.52	$31.70	$23.88	474,662
2016-08-01	$31.95	$32.15	$31.70	$32.14	$24.21	494,732
2016-07-29	$31.62	$32.03	$31.51	$31.91	$24.04	567,639
2016-07-28	$31.50	$31.83	$31.11	$31.72	$23.90	558,283
2016-07-27	$31.58	$31.64	$30.99	$31.28	$23.56	671,297
2016-07-26	$31.89	$31.95	$31.52	$31.63	$23.83	486,789
2016-07-25	$31.83	$32.10	$31.75	$31.84	$23.99	536,911
2016-07-22	$31.44	$31.93	$31.32	$31.81	$23.96	735,049
2016-07-21	$31.27	$31.62	$31.14	$31.47	$23.71	740,661
2016-07-20	$31.20	$31.30	$30.91	$31.28	$23.56	811,469
2016-07-19	$31.35	$31.73	$31.18	$31.70	$23.50	875,682
2016-07-18	$31.32	$31.50	$31.12	$31.47	$23.33	611,696
2016-07-15	$30.84	$31.26	$30.58	$31.23	$23.15	922,993
2016-07-14	$30.79	$30.96	$30.57	$30.73	$22.78	757,577
2016-07-13	$30.97	$30.97	$30.39	$30.66	$22.73	822,597
2016-07-12	$30.43	$30.83	$30.29	$30.82	$22.85	1,121,385
2016-07-11	$29.98	$30.45	$29.88	$30.43	$22.56	870,699
2016-07-08	$29.41	$29.85	$29.30	$29.84	$22.12	1,220,073
2016-07-07	$29.24	$29.34	$29.07	$29.26	$21.69	397,973
2016-07-06	$28.90	$29.28	$28.77	$29.26	$21.69	582,913
2016-07-05	$29.45	$29.45	$28.89	$29.00	$21.50	939,991
2016-07-01	$29.00	$29.55	$28.83	$29.52	$21.88	1,002,394
2016-06-30	$28.33	$28.80	$28.01	$28.80	$21.35	1,073,761
2016-06-29	$27.71	$28.24	$27.67	$28.22	$20.92	932,434
2016-06-28	$27.09	$27.53	$26.86	$27.53	$20.41	820,671
2016-06-27	$26.95	$26.95	$26.35	$26.80	$19.87	881,940
2016-06-24	$26.82	$27.31	$26.69	$27.17	$20.14	1,366,018
2016-06-23	$27.24	$27.64	$27.24	$27.57	$20.44	897,724
2016-06-22	$27.20	$27.34	$27.08	$27.25	$20.20	670,066
2016-06-21	$27.34	$27.34	$27.05	$27.15	$20.12	898,077
2016-06-20	$27.19	$27.46	$27.15	$27.31	$20.24	999,907
2016-06-17	$26.68	$27.13	$26.58	$27.00	$20.01	1,654,552
2016-06-16	$26.50	$26.75	$26.17	$26.73	$19.81	516,471
2016-06-15	$26.29	$26.80	$26.28	$26.60	$19.72	779,491
2016-06-14	$26.05	$26.30	$26.04	$26.29	$19.49	939,769
2016-06-13	$26.39	$26.58	$26.08	$26.15	$19.38	801,978
2016-06-10	$26.40	$26.50	$26.21	$26.38	$19.55	654,565
2016-06-09	$26.51	$26.65	$26.42	$26.62	$19.73	454,757
2016-06-08	$26.29	$26.68	$26.16	$26.62	$19.73	774,827
2016-06-07	$26.15	$26.36	$26.08	$26.20	$19.42	539,433
2016-06-06	$26.26	$26.48	$25.78	$26.10	$19.35	563,995
2016-06-03	$26.44	$26.64	$25.97	$26.17	$19.40	567,477
2016-06-02	$25.55	$26.24	$25.55	$26.23	$19.44	659,634
2016-06-01	$25.50	$25.83	$25.38	$25.57	$18.95	791,097
2016-05-31	$25.69	$25.76	$25.44	$25.60	$18.98	1,389,873
2016-05-27	$25.57	$25.81	$25.50	$25.64	$19.01	533,439
2016-05-26	$25.53	$25.63	$25.39	$25.54	$18.93	509,147
2016-05-25	$25.24	$25.58	$24.90	$25.50	$18.90	820,016
2016-05-24	$25.22	$25.28	$24.96	$25.11	$18.61	1,160,317
2016-05-23	$25.18	$25.27	$24.89	$24.98	$18.52	631,075
2016-05-20	$25.13	$25.29	$24.93	$25.08	$18.59	1,167,014
2016-05-19	$25.32	$25.49	$24.62	$25.01	$18.54	975,924
2016-05-18	$25.97	$26.17	$25.29	$25.55	$18.94	826,958
2016-05-17	$26.30	$26.38	$25.79	$26.01	$19.28	724,393
2016-05-16	$26.23	$26.56	$26.18	$26.33	$19.52	518,035
2016-05-13	$26.36	$26.45	$25.98	$26.23	$19.44	557,098
2016-05-12	$26.64	$26.86	$26.23	$26.41	$19.58	751,462
2016-05-11	$26.67	$26.77	$26.43	$26.55	$19.68	1,170,348
2016-05-10	$26.60	$27.00	$26.43	$26.77	$19.84	821,717
2016-05-09	$26.43	$26.56	$26.19	$26.39	$19.56	752,201
2016-05-06	$25.99	$26.41	$25.78	$26.35	$19.53	802,131
2016-05-05	$25.96	$26.21	$25.90	$26.07	$19.32	638,680
2016-05-04	$25.66	$26.04	$25.53	$25.99	$19.26	777,634
2016-05-03	$25.67	$25.85	$25.43	$25.83	$19.15	581,621
2016-05-02	$25.70	$26.00	$25.61	$25.86	$19.17	1,038,815
2016-04-29	$25.96	$26.24	$25.23	$25.59	$18.97	1,143,787
2016-04-28	$26.16	$26.47	$26.05	$26.12	$19.36	668,567
2016-04-27	$26.41	$26.54	$26.08	$26.34	$19.52	491,845
2016-04-26	$26.34	$26.58	$26.25	$26.41	$19.58	503,107
2016-04-25	$25.81	$26.27	$25.81	$26.20	$19.42	899,048
2016-04-22	$25.96	$26.28	$25.72	$25.87	$19.18	958,692
2016-04-21	$26.67	$26.67	$25.66	$25.87	$19.18	1,613,221
2016-04-20	$27.27	$27.34	$27.01	$27.14	$19.73	1,049,045
2016-04-19	$27.27	$27.51	$27.20	$27.41	$19.92	857,556
2016-04-18	$27.39	$27.61	$27.14	$27.18	$19.76	1,230,002
2016-04-15	$27.14	$27.49	$27.09	$27.44	$19.95	976,484
2016-04-14	$26.92	$27.28	$26.73	$27.14	$19.73	1,099,078
2016-04-13	$26.79	$26.92	$26.59	$26.90	$19.55	862,451
2016-04-12	$26.48	$26.84	$26.41	$26.56	$19.31	757,993
2016-04-11	$26.19	$26.65	$26.13	$26.38	$19.18	960,346
2016-04-08	$25.88	$26.32	$25.80	$26.01	$18.91	942,499
2016-04-07	$25.71	$25.97	$25.47	$25.76	$18.73	948,617
2016-04-06	$25.61	$25.96	$25.34	$25.85	$18.79	617,338
2016-04-05	$25.71	$25.86	$25.54	$25.65	$18.65	533,357
2016-04-04	$26.27	$26.28	$25.69	$25.89	$18.82	670,840
2016-04-01	$26.45	$26.47	$25.90	$26.26	$19.09	713,327
2016-03-31	$26.29	$26.66	$26.25	$26.56	$19.31	572,267
2016-03-30	$26.35	$26.43	$26.17	$26.29	$19.11	588,076
2016-03-29	$25.58	$26.36	$25.49	$26.24	$19.07	1,387,399
2016-03-28	$25.33	$25.70	$25.25	$25.65	$18.65	449,054
2016-03-24	$25.12	$25.34	$24.75	$25.32	$18.41	560,539
2016-03-23	$25.41	$25.50	$24.92	$25.28	$18.38	832,271
2016-03-22	$25.52	$25.67	$25.26	$25.44	$18.49	605,770
2016-03-21	$25.74	$25.94	$25.61	$25.63	$18.63	623,407
2016-03-18	$25.72	$26.51	$25.69	$25.75	$18.72	1,963,346
2016-03-17	$25.56	$25.74	$25.33	$25.74	$18.71	902,507
2016-03-16	$25.18	$25.64	$25.18	$25.51	$18.54	913,937
2016-03-15	$25.38	$25.43	$25.05	$25.27	$18.37	598,655
2016-03-14	$25.50	$25.70	$25.44	$25.59	$18.60	530,824
2016-03-11	$25.19	$25.60	$25.15	$25.53	$18.56	901,415
2016-03-10	$25.52	$25.59	$24.61	$24.88	$18.09	725,570
2016-03-09	$25.37	$25.56	$25.17	$25.29	$18.38	587,743
2016-03-08	$25.80	$25.94	$25.21	$25.33	$18.41	813,073
2016-03-07	$25.82	$25.96	$25.62	$25.79	$18.75	1,087,636
2016-03-04	$25.85	$26.38	$25.82	$25.89	$18.82	930,663
2016-03-03	$25.56	$25.90	$25.50	$25.83	$18.78	810,441
2016-03-02	$25.19	$25.79	$25.04	$25.49	$18.53	1,487,437
2016-03-01	$24.45	$25.40	$24.39	$25.25	$18.35	1,427,993
2016-02-29	$24.34	$24.72	$24.24	$24.28	$17.65	1,332,000
2016-02-26	$24.46	$24.76	$24.19	$24.31	$17.67	1,267,211
2016-02-25	$24.20	$24.58	$24.05	$24.38	$17.72	1,163,489
2016-02-24	$23.76	$24.25	$23.07	$24.02	$17.46	991,092
2016-02-23	$24.08	$24.28	$23.63	$23.79	$17.29	1,238,608
2016-02-22	$24.50	$24.56	$23.96	$24.02	$17.46	976,714
2016-02-19	$23.79	$23.98	$23.66	$23.83	$17.32	645,714
2016-02-18	$23.79	$24.04	$23.45	$23.95	$17.41	831,258
2016-02-17	$23.36	$24.06	$23.30	$23.59	$17.15	924,969
2016-02-16	$22.36	$23.17	$22.33	$23.11	$16.80	1,235,396
2016-02-12	$22.05	$22.31	$21.97	$22.17	$16.12	1,702,799
2016-02-11	$21.88	$22.27	$21.58	$21.84	$15.88	1,172,308
2016-02-10	$22.34	$22.81	$22.21	$22.25	$16.17	707,862
2016-02-09	$21.98	$22.44	$21.96	$22.17	$16.12	1,249,794
2016-02-08	$22.61	$22.75	$21.88	$22.37	$16.26	1,024,315
2016-02-05	$22.75	$22.93	$22.56	$22.80	$16.57	1,401,301
2016-02-04	$22.32	$23.13	$22.32	$22.81	$16.58	1,390,914
2016-02-03	$22.60	$22.66	$21.96	$22.50	$16.36	1,210,126
2016-02-02	$22.53	$22.56	$22.00	$22.41	$16.29	852,256
2016-02-01	$23.15	$23.15	$22.45	$22.59	$16.42	1,538,144
2016-01-29	$22.89	$23.61	$22.88	$23.59	$17.15	1,504,067
2016-01-28	$22.80	$22.99	$22.54	$22.71	$16.51	750,046
2016-01-27	$22.83	$23.19	$22.46	$22.71	$16.51	914,835
2016-01-26	$22.47	$23.16	$22.45	$23.00	$16.72	1,004,600
2016-01-25	$22.65	$23.00	$22.28	$22.32	$16.22	1,025,944
2016-01-22	$22.83	$23.18	$22.51	$22.73	$16.52	1,387,245
2016-01-21	$21.76	$22.85	$21.62	$22.09	$16.06	1,939,349
2016-01-20	$22.10	$22.33	$20.69	$21.77	$15.82	2,239,046
2016-01-19	$23.61	$23.73	$22.77	$22.88	$16.26	1,188,902
2016-01-15	$23.87	$23.97	$23.19	$23.57	$16.75	1,326,269
2016-01-14	$23.94	$24.59	$23.72	$24.36	$17.31	1,347,889
2016-01-13	$24.63	$24.98	$23.81	$23.94	$17.01	1,459,889
2016-01-12	$25.49	$25.49	$24.52	$24.79	$17.62	999,004
2016-01-11	$25.03	$25.40	$24.96	$25.22	$17.92	1,051,731
2016-01-08	$25.38	$25.54	$25.05	$25.06	$17.81	862,824
2016-01-07	$25.36	$25.50	$25.08	$25.22	$17.92	1,150,574
2016-01-06	$25.93	$26.14	$25.65	$25.75	$18.30	1,162,152
2016-01-05	$26.18	$26.41	$25.94	$26.27	$18.67	987,998
2016-01-04	$25.96	$26.18	$25.61	$26.17	$18.60	1,287,428
2015-12-31	$26.68	$26.76	$26.15	$26.15	$18.58	960,074
2015-12-30	$27.00	$27.12	$26.62	$26.71	$18.98	610,616
2015-12-29	$26.93	$27.14	$26.80	$27.03	$19.21	740,157
2015-12-28	$26.55	$26.87	$26.37	$26.86	$19.09	744,271
2015-12-24	$26.62	$26.80	$26.51	$26.63	$18.92	249,753
2015-12-23	$26.38	$26.70	$26.24	$26.60	$18.90	617,999
2015-12-22	$25.96	$26.38	$25.86	$26.15	$18.58	901,788
2015-12-21	$25.88	$26.21	$25.76	$25.90	$18.40	1,350,037
2015-12-18	$26.56	$26.60	$25.64	$25.64	$18.22	3,301,114
2015-12-17	$26.80	$26.89	$26.41	$26.61	$18.91	531,350
2015-12-16	$26.29	$26.83	$26.18	$26.70	$18.97	1,045,755
2015-12-15	$26.00	$26.29	$25.85	$26.18	$18.60	793,501
2015-12-14	$26.14	$26.39	$25.68	$25.94	$18.29	1,013,762
2015-12-11	$25.82	$26.44	$25.77	$26.23	$18.50	1,021,974
2015-12-10	$26.21	$26.29	$25.90	$25.97	$18.32	980,270
2015-12-09	$26.30	$26.61	$26.00	$26.15	$18.44	649,009
2015-12-08	$26.39	$26.60	$26.18	$26.45	$18.65	509,103
2015-12-07	$27.00	$27.14	$26.26	$26.51	$18.70	951,729
2015-12-04	$26.56	$27.21	$26.55	$27.14	$19.14	791,174
2015-12-03	$27.40	$27.54	$26.46	$26.57	$18.74	1,067,606
2015-12-02	$28.10	$28.16	$27.32	$27.37	$19.30	1,026,892
2015-12-01	$27.98	$28.54	$27.80	$28.22	$19.90	1,095,300
2015-11-30	$27.90	$28.04	$27.66	$27.77	$19.59	998,468
2015-11-27	$27.50	$27.90	$27.48	$27.89	$19.67	307,216
2015-11-25	$27.20	$27.61	$27.16	$27.55	$19.43	551,194
2015-11-24	$26.94	$27.34	$26.79	$27.27	$19.23	649,974
2015-11-23	$27.00	$27.25	$26.89	$27.14	$19.14	540,174
2015-11-20	$26.91	$27.07	$26.69	$26.99	$19.04	1,097,154
2015-11-19	$26.75	$26.96	$26.48	$26.70	$18.83	843,556
2015-11-18	$26.61	$26.83	$26.36	$26.79	$18.89	823,196
2015-11-17	$26.58	$26.89	$26.39	$26.55	$18.73	532,923
2015-11-16	$26.24	$26.67	$26.01	$26.63	$18.78	592,584
2015-11-13	$26.72	$26.90	$26.24	$26.26	$18.52	1,089,213
2015-11-12	$27.05	$27.22	$26.72	$26.76	$18.87	952,958
2015-11-11	$27.33	$27.33	$27.05	$27.18	$19.17	744,132
2015-11-10	$26.83	$27.34	$26.76	$27.29	$19.25	879,591
2015-11-09	$26.92	$27.29	$26.56	$26.89	$18.96	1,039,032
2015-11-06	$27.51	$27.57	$26.87	$27.06	$19.08	1,199,856
2015-11-05	$27.64	$27.95	$27.56	$27.94	$19.71	919,032
2015-11-04	$27.46	$27.65	$27.35	$27.64	$19.49	917,766
2015-11-03	$27.21	$27.46	$27.06	$27.45	$19.36	799,647
2015-11-02	$26.81	$27.31	$26.60	$27.30	$19.25	985,336
2015-10-30	$27.17	$27.17	$26.79	$26.84	$18.93	950,804
2015-10-29	$26.66	$27.24	$26.50	$27.10	$19.11	896,996
2015-10-28	$26.23	$26.87	$26.07	$26.84	$18.93	1,060,252
2015-10-27	$26.31	$26.43	$25.75	$26.24	$18.51	893,710
2015-10-26	$26.62	$26.76	$26.09	$26.41	$18.63	728,302
2015-10-23	$27.77	$27.80	$26.34	$26.59	$18.75	1,816,786
2015-10-22	$27.76	$27.86	$27.60	$27.72	$19.55	1,113,541
2015-10-21	$28.06	$28.21	$27.43	$27.49	$19.39	1,003,894
2015-10-20	$28.53	$28.74	$28.39	$28.54	$19.77	689,581
2015-10-19	$28.26	$28.83	$28.23	$28.58	$19.80	1,340,152
2015-10-16	$28.35	$28.51	$28.20	$28.25	$19.57	1,001,515
2015-10-15	$28.05	$28.40	$27.74	$28.27	$19.58	847,295
2015-10-14	$27.87	$28.05	$27.81	$27.96	$19.37	1,262,854
2015-10-13	$28.04	$28.25	$27.79	$27.89	$19.32	576,137
2015-10-12	$28.23	$28.45	$28.00	$28.20	$19.53	898,796
2015-10-09	$28.20	$28.20	$27.84	$28.11	$19.47	1,156,221
2015-10-08	$27.82	$28.31	$27.72	$28.17	$19.51	861,830
2015-10-07	$27.38	$27.86	$27.24	$27.85	$19.29	1,214,652
2015-10-06	$26.95	$27.55	$26.84	$27.39	$18.97	879,688
2015-10-05	$26.58	$27.13	$26.50	$26.97	$18.68	1,201,464
2015-10-02	$25.69	$26.41	$25.36	$26.41	$18.29	1,148,156
2015-10-01	$25.58	$25.83	$25.27	$25.79	$17.86	804,890
2015-09-30	$25.52	$25.78	$25.42	$25.58	$17.72	1,292,713
2015-09-29	$25.26	$25.49	$25.12	$25.35	$17.56	778,367
2015-09-28	$25.73	$25.75	$24.89	$25.18	$17.44	954,949
2015-09-25	$25.79	$26.03	$25.56	$25.89	$17.93	868,761
2015-09-24	$26.10	$26.28	$25.51	$25.62	$17.75	1,171,189
2015-09-23	$26.07	$26.32	$25.98	$26.27	$18.20	769,486
2015-09-22	$26.23	$26.51	$25.94	$26.02	$18.02	1,326,697
2015-09-21	$26.11	$26.63	$26.05	$26.45	$18.32	759,304
2015-09-18	$26.47	$26.78	$25.85	$26.01	$18.02	2,191,521
2015-09-17	$26.54	$27.31	$26.42	$26.83	$18.58	567,795
2015-09-16	$26.17	$26.63	$26.14	$26.60	$18.43	740,754
2015-09-15	$26.16	$26.31	$25.75	$26.21	$18.16	1,022,028
2015-09-14	$26.20	$26.20	$25.95	$26.14	$18.11	553,741
2015-09-11	$25.46	$26.18	$25.40	$26.15	$18.11	655,693
2015-09-10	$25.47	$25.89	$25.28	$25.46	$17.64	751,937
2015-09-09	$26.06	$26.10	$25.44	$25.46	$17.64	685,396
2015-09-08	$25.78	$25.87	$25.52	$25.75	$17.84	709,570
2015-09-04	$25.49	$25.71	$25.07	$25.29	$17.52	593,434
2015-09-03	$25.71	$25.96	$25.66	$25.75	$17.84	578,592
2015-09-02	$25.59	$25.75	$25.33	$25.66	$17.77	975,174

Service Properties Trust (SVC) News Headlines

Recent Service Properties Trust (SVC) News

Similar Companies to Service Properties Trust (SVC) in the REIT-Hotel & Motel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Ryman Hospitality Properties Inc	RHP	REIT-Hotel & Motel	Real Estate	2,600
Park Hotels & Resorts Inc	PK	REIT-Hotel & Motel	Real Estate	182
Innsuites Hospitality Trust	IHT	REIT-Hotel & Motel	Real Estate	120
Four Corners Property Trust Inc	FCPT	REIT-Hotel & Motel	Real Estate	93
RLJ Lodging Trust	RLJ	REIT-Hotel & Motel	Real Estate	77
Apple Hospitality REIT Inc	APLE	REIT-Hotel & Motel	Real Estate	66
Pebblebrook Hotel Trust	PEB	REIT-Hotel & Motel	Real Estate	53
Summit Hotel Properties Inc	INN	REIT-Hotel & Motel	Real Estate	46
Sunstone Hotel Investors Inc	SHO	REIT-Hotel & Motel	Real Estate	40
Xenia Hotels & Resorts Inc	XHR	REIT-Hotel & Motel	Real Estate	36

Service Properties Trust (SVC) Exchange: NASDAQ