Tekla Healthcare Opportunities Fund (THQ) Stock Profile

Data as of Oct. 3, 2025

$16.70 ($0.43) 2.64%

Tekla Healthcare Opportunities Fund - Daily Information

Click for more stock information on Tekla Healthcare Opportunities Fund.

Daily Information	Data
Date	Oct. 3, 2025
Open	$16.50
Previous Close	$16.70
High	$16.70
Low	$16.45
Adjusted Open	$16.50
Previous Adjusted Close	$16.70
Adjusted High	$16.70
Adjusted Low	$16.45

Invest in Tekla Healthcare Opportunities Fund (THQ)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Tekla Healthcare Opportunities Fund (THQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$16.50	$16.70	$16.45	$16.70	$16.70	384,936
2025-08-14	$16.08	$16.30	$16.01	$16.27	$16.27	307,463
2025-08-13	$15.78	$16.13	$15.71	$16.11	$16.11	408,591
2025-08-12	$15.49	$15.72	$15.49	$15.69	$15.69	304,971
2025-08-11	$15.30	$15.50	$15.26	$15.50	$15.50	366,683
2025-08-08	$15.27	$15.49	$15.27	$15.34	$15.34	381,460
2025-08-07	$15.52	$15.54	$15.14	$15.26	$15.26	651,180
2025-08-06	$15.80	$15.80	$15.44	$15.47	$15.47	605,886
2025-08-05	$16.24	$16.27	$15.75	$15.80	$15.80	655,290
2025-08-04	$16.21	$16.29	$16.11	$16.24	$16.24	366,737
2025-08-01	$16.18	$16.40	$16.15	$16.21	$16.21	347,843
2025-07-31	$16.78	$16.80	$16.30	$16.35	$16.35	343,339
2025-07-30	$16.75	$16.86	$16.64	$16.71	$16.71	372,544
2025-07-29	$17.00	$17.10	$16.71	$16.75	$16.75	398,123
2025-07-28	$17.16	$17.20	$17.02	$17.07	$17.07	220,835
2025-07-25	$17.28	$17.45	$17.13	$17.14	$17.14	259,947
2025-07-24	$17.57	$17.65	$17.40	$17.48	$17.48	197,420
2025-07-23	$17.47	$17.67	$17.46	$17.66	$17.48	186,820
2025-07-22	$17.02	$17.30	$17.02	$17.30	$17.12	273,059
2025-07-21	$17.31	$17.41	$16.93	$16.93	$16.76	530,656
2025-07-18	$17.64	$17.70	$17.12	$17.21	$17.03	1,258,105
2025-07-17	$17.88	$17.91	$17.61	$17.64	$17.46	332,689
2025-07-16	$17.82	$18.00	$17.75	$17.89	$17.71	226,694
2025-07-15	$18.15	$18.15	$17.71	$17.76	$17.58	313,580
2025-07-14	$17.84	$18.06	$17.71	$17.98	$17.80	350,322
2025-07-11	$18.04	$18.04	$17.80	$17.93	$17.93	236,111
2025-07-10	$17.99	$18.20	$17.97	$18.04	$18.04	266,171
2025-07-09	$18.15	$18.16	$17.95	$17.97	$17.97	177,271
2025-07-08	$18.05	$18.29	$18.01	$18.07	$18.07	157,253
2025-07-07	$18.36	$18.37	$17.95	$18.01	$18.01	210,691
2025-07-03	$18.43	$18.45	$18.34	$18.40	$18.40	138,510
2025-07-02	$18.61	$18.61	$18.42	$18.43	$18.43	139,731
2025-07-01	$18.39	$18.72	$18.22	$18.63	$18.63	167,903
2025-06-30	$18.35	$18.39	$18.20	$18.39	$18.39	196,095
2025-06-27	$18.05	$18.29	$18.05	$18.19	$18.19	120,304
2025-06-26	$18.24	$18.29	$18.04	$18.04	$18.04	130,882
2025-06-25	$18.21	$18.27	$18.03	$18.21	$18.21	112,422
2025-06-24	$17.92	$18.24	$17.79	$18.20	$18.20	150,168
2025-06-23	$17.90	$18.18	$17.75	$17.77	$17.77	200,900
2025-06-20	$18.26	$18.40	$17.94	$17.99	$17.81	131,935
2025-06-18	$18.09	$18.26	$18.08	$18.12	$18.12	86,816
2025-06-17	$18.42	$18.64	$18.03	$18.05	$18.05	124,097
2025-06-16	$18.66	$18.71	$18.40	$18.45	$18.45	75,740
2025-06-13	$18.59	$18.72	$18.51	$18.54	$18.54	129,598
2025-06-12	$18.69	$18.74	$18.63	$18.72	$18.72	104,581
2025-06-11	$18.68	$18.74	$18.58	$18.69	$18.69	107,124
2025-06-10	$18.46	$18.70	$18.45	$18.54	$18.54	143,547
2025-06-09	$18.47	$18.59	$18.35	$18.47	$18.47	116,288
2025-06-06	$18.42	$18.64	$18.40	$18.47	$18.47	97,326
2025-06-05	$18.33	$18.49	$18.30	$18.30	$18.30	180,032
2025-06-04	$18.28	$18.46	$18.28	$18.36	$18.36	171,092
2025-06-03	$18.25	$18.46	$18.15	$18.34	$18.34	122,153
2025-06-02	$18.41	$18.41	$18.07	$18.35	$18.35	134,507
2025-05-30	$18.12	$18.37	$18.00	$18.31	$18.31	200,493
2025-05-29	$17.83	$18.14	$17.82	$18.09	$18.09	172,654
2025-05-28	$17.98	$18.05	$17.84	$17.84	$17.84	126,985
2025-05-27	$17.90	$18.02	$17.80	$17.92	$17.92	187,380
2025-05-23	$17.70	$17.77	$17.63	$17.70	$17.70	92,462
2025-05-22	$17.92	$18.13	$17.70	$17.71	$17.71	212,481
2025-05-21	$18.59	$18.61	$18.22	$18.22	$18.04	165,047
2025-05-20	$18.58	$18.73	$18.51	$18.63	$18.44	135,004
2025-05-19	$18.21	$18.52	$18.21	$18.42	$18.23	148,277
2025-05-16	$18.00	$18.28	$17.98	$18.20	$18.02	165,921
2025-05-15	$17.75	$18.04	$17.61	$17.85	$17.85	357,224
2025-05-14	$18.24	$18.31	$17.85	$17.85	$17.85	190,101
2025-05-13	$18.77	$18.89	$18.22	$18.24	$18.24	258,397
2025-05-12	$18.41	$18.91	$18.30	$18.86	$18.86	211,065
2025-05-09	$18.45	$18.66	$18.22	$18.26	$18.26	78,010
2025-05-08	$18.54	$18.66	$18.44	$18.44	$18.44	134,324
2025-05-07	$18.72	$18.89	$18.57	$18.67	$18.67	102,236
2025-05-06	$19.10	$19.13	$18.68	$18.73	$18.73	117,256
2025-05-05	$19.30	$19.30	$19.11	$19.24	$19.24	88,245
2025-05-02	$19.08	$19.39	$19.08	$19.30	$19.30	98,547
2025-05-01	$19.45	$19.54	$19.02	$19.04	$19.04	116,527
2025-04-30	$19.35	$19.60	$19.16	$19.43	$19.43	143,224
2025-04-29	$19.25	$19.57	$19.13	$19.50	$19.50	115,834
2025-04-28	$19.05	$19.39	$19.05	$19.22	$19.22	80,697
2025-04-25	$18.97	$19.17	$18.82	$19.10	$19.10	88,242
2025-04-24	$18.65	$19.09	$18.58	$18.93	$18.93	78,004
2025-04-23	$18.85	$19.15	$18.58	$18.72	$18.72	140,078
2025-04-22	$18.60	$18.83	$18.51	$18.71	$18.53	155,960
2025-04-21	$18.80	$18.89	$18.33	$18.43	$18.25	188,724
2025-04-17	$19.00	$19.19	$18.90	$18.91	$18.73	156,836
2025-04-16	$19.08	$19.50	$19.01	$19.08	$18.90	101,543
2025-04-15	$19.21	$19.45	$19.16	$19.22	$19.04	93,767
2025-04-14	$19.04	$19.32	$18.88	$19.20	$19.02	151,324
2025-04-11	$18.56	$18.99	$18.35	$18.94	$18.76	131,567
2025-04-10	$19.03	$19.21	$18.31	$18.50	$18.32	172,911
2025-04-09	$17.80	$19.12	$17.60	$19.06	$18.88	217,708
2025-04-08	$18.36	$18.82	$17.75	$17.89	$17.72	151,771
2025-04-07	$17.99	$18.56	$17.42	$17.95	$17.95	334,448
2025-04-04	$19.82	$20.00	$18.56	$18.70	$18.70	268,715
2025-04-03	$19.94	$20.50	$19.87	$20.13	$20.13	146,010
2025-04-02	$20.23	$20.43	$20.16	$20.39	$20.39	94,014
2025-04-01	$20.61	$20.64	$20.25	$20.30	$20.30	84,696
2025-03-31	$20.40	$20.74	$20.21	$20.64	$20.64	177,499
2025-03-28	$20.44	$20.62	$20.39	$20.46	$20.46	158,580
2025-03-27	$20.27	$20.56	$20.20	$20.30	$20.30	74,393
2025-03-26	$20.39	$20.54	$20.21	$20.26	$20.26	95,673
2025-03-25	$20.88	$20.96	$20.33	$20.46	$20.46	181,236
2025-03-24	$20.81	$21.07	$20.75	$21.06	$20.88	98,654
2025-03-21	$20.80	$20.89	$20.61	$20.75	$20.57	62,445
2025-03-20	$20.77	$20.95	$20.67	$20.79	$20.79	124,285
2025-03-19	$20.77	$20.91	$20.66	$20.88	$20.88	97,181
2025-03-18	$20.80	$20.86	$20.62	$20.62	$20.62	137,633
2025-03-17	$20.50	$20.85	$20.40	$20.76	$20.76	154,026
2025-03-14	$20.16	$20.34	$20.16	$20.29	$20.29	89,255
2025-03-13	$20.28	$20.42	$20.16	$20.18	$20.18	77,471
2025-03-12	$20.45	$20.60	$20.23	$20.41	$20.41	110,728
2025-03-11	$20.70	$20.80	$20.30	$20.43	$20.43	104,309
2025-03-10	$21.00	$21.20	$20.75	$20.80	$20.80	124,002
2025-03-07	$20.83	$21.23	$20.83	$21.08	$21.08	149,476
2025-03-06	$20.99	$21.09	$20.87	$20.93	$20.93	92,452
2025-03-05	$20.90	$21.15	$20.87	$21.03	$21.03	85,559
2025-03-04	$21.01	$21.29	$20.85	$20.85	$20.85	121,381
2025-03-03	$21.15	$21.30	$21.03	$21.08	$21.08	132,477
2025-02-28	$20.89	$21.14	$20.82	$21.06	$21.06	150,356
2025-02-27	$20.72	$20.95	$20.68	$20.76	$20.76	86,377
2025-02-26	$20.74	$20.91	$20.62	$20.62	$20.62	80,395
2025-02-25	$20.83	$20.85	$20.69	$20.79	$20.79	131,874
2025-02-24	$20.75	$20.80	$20.61	$20.73	$20.73	97,419
2025-02-21	$20.54	$20.90	$20.52	$20.76	$20.76	108,791
2025-02-20	$20.78	$21.00	$20.75	$20.89	$20.71	95,683
2025-02-19	$20.65	$20.90	$20.64	$20.80	$20.62	140,907
2025-02-18	$20.51	$20.67	$20.43	$20.62	$20.44	140,419
2025-02-14	$20.54	$20.67	$20.42	$20.45	$20.27	75,055
2025-02-13	$20.58	$20.60	$20.42	$20.50	$20.32	60,186
2025-02-12	$20.30	$20.65	$20.30	$20.46	$20.28	58,559
2025-02-11	$20.35	$20.59	$20.12	$20.51	$20.33	127,758
2025-02-10	$20.73	$21.00	$20.39	$20.43	$20.25	173,617
2025-02-07	$20.81	$21.06	$20.70	$20.72	$20.54	66,389
2025-02-06	$21.04	$21.10	$20.81	$20.88	$20.70	84,076
2025-02-05	$20.78	$21.15	$20.71	$21.06	$21.06	100,672
2025-02-04	$20.93	$21.00	$20.65	$20.82	$20.82	113,699
2025-02-03	$20.74	$21.01	$20.53	$20.88	$20.88	143,324
2025-01-31	$21.28	$21.38	$21.02	$21.08	$21.08	200,309
2025-01-30	$20.68	$21.28	$20.65	$21.12	$21.12	106,916
2025-01-29	$20.72	$20.84	$20.65	$20.69	$20.69	70,967
2025-01-28	$20.95	$21.20	$20.73	$20.77	$20.77	135,872
2025-01-27	$20.42	$21.09	$20.42	$20.94	$20.94	181,495
2025-01-24	$20.52	$20.70	$20.38	$20.41	$20.41	122,452
2025-01-23	$20.49	$20.73	$20.46	$20.68	$20.50	143,706
2025-01-22	$20.33	$20.61	$20.25	$20.49	$20.31	144,226
2025-01-21	$19.94	$20.30	$19.89	$20.30	$20.12	135,340
2025-01-17	$19.96	$20.08	$19.79	$19.95	$19.78	921,772
2025-01-16	$19.65	$19.99	$19.63	$19.92	$19.75	201,588
2025-01-15	$19.46	$19.77	$19.46	$19.67	$19.50	191,195
2025-01-14	$19.48	$19.57	$19.31	$19.36	$19.19	241,499
2025-01-13	$19.29	$19.44	$19.25	$19.41	$19.24	325,224
2025-01-10	$19.17	$19.29	$19.10	$19.15	$18.98	230,654
2025-01-08	$18.91	$19.20	$18.88	$19.17	$19.00	99,448
2025-01-07	$18.91	$19.10	$18.84	$18.97	$18.80	184,603
2025-01-06	$18.92	$19.14	$18.84	$18.91	$18.74	121,537
2025-01-03	$18.63	$18.93	$18.61	$18.84	$18.84	186,924
2025-01-02	$19.04	$19.19	$18.59	$18.63	$18.63	318,509
2024-12-31	$18.92	$19.06	$18.84	$18.87	$18.87	193,643
2024-12-30	$18.91	$19.02	$18.77	$18.95	$18.95	210,340
2024-12-27	$19.38	$19.40	$19.17	$19.29	$19.11	125,584
2024-12-26	$19.30	$19.43	$19.30	$19.32	$19.14	79,541
2024-12-24	$19.08	$19.43	$19.00	$19.26	$19.08	81,047
2024-12-23	$18.88	$19.26	$18.81	$19.07	$18.89	253,391
2024-12-20	$18.44	$18.95	$18.44	$18.71	$18.53	185,704
2024-12-19	$18.75	$18.89	$18.42	$18.42	$18.25	234,605
2024-12-18	$19.03	$19.14	$18.57	$18.59	$18.42	235,140
2024-12-17	$19.22	$19.30	$19.03	$19.05	$18.87	205,385
2024-12-16	$19.54	$19.70	$19.18	$19.22	$19.04	192,622
2024-12-13	$19.60	$19.71	$19.56	$19.62	$19.44	158,386
2024-12-12	$19.58	$19.66	$19.51	$19.59	$19.41	181,810
2024-12-11	$20.04	$20.04	$19.44	$19.59	$19.41	476,881
2024-12-10	$20.39	$20.41	$19.95	$20.03	$20.03	172,095
2024-12-09	$20.65	$20.67	$20.25	$20.31	$20.31	138,084
2024-12-06	$20.57	$20.67	$20.52	$20.58	$20.58	75,046
2024-12-05	$20.72	$20.80	$20.52	$20.57	$20.57	74,005
2024-12-04	$20.71	$20.90	$20.70	$20.70	$20.70	141,555
2024-12-03	$20.75	$20.87	$20.67	$20.72	$20.72	69,853
2024-12-02	$20.89	$20.92	$20.64	$20.74	$20.74	116,675
2024-11-29	$20.76	$21.09	$20.75	$20.88	$20.88	124,089
2024-11-27	$20.32	$20.66	$20.32	$20.59	$20.59	165,300
2024-11-26	$20.30	$20.41	$20.22	$20.32	$20.32	123,117
2024-11-25	$19.90	$20.36	$19.90	$20.30	$20.30	257,056
2024-11-22	$19.63	$19.90	$19.63	$19.83	$19.83	189,947
2024-11-21	$19.71	$19.82	$19.62	$19.72	$19.72	134,535
2024-11-20	$19.72	$19.84	$19.57	$19.84	$19.66	186,720
2024-11-19	$19.38	$19.56	$19.20	$19.55	$19.37	166,371
2024-11-18	$19.20	$19.40	$19.13	$19.34	$19.17	268,297
2024-11-15	$19.81	$19.81	$19.15	$19.15	$18.98	529,178
2024-11-14	$20.50	$20.50	$19.82	$19.89	$19.89	320,444
2024-11-13	$20.91	$20.97	$20.40	$20.47	$20.47	185,827
2024-11-12	$21.19	$21.37	$20.90	$20.92	$20.92	111,365
2024-11-11	$21.36	$21.44	$21.12	$21.18	$21.18	101,034
2024-11-08	$21.03	$21.42	$21.03	$21.31	$21.31	89,406
2024-11-07	$20.95	$21.18	$20.95	$21.00	$21.00	88,885
2024-11-06	$21.17	$21.39	$20.89	$20.94	$20.94	99,715
2024-11-05	$20.81	$20.99	$20.80	$20.85	$20.85	56,512
2024-11-04	$21.00	$21.08	$20.76	$20.77	$20.77	82,837
2024-11-01	$20.88	$21.09	$20.88	$21.01	$21.01	85,426
2024-10-31	$21.09	$21.11	$20.92	$20.92	$20.92	97,116
2024-10-30	$21.13	$21.18	$21.00	$21.09	$21.09	128,515
2024-10-29	$21.21	$21.26	$21.15	$21.17	$21.17	87,226
2024-10-28	$21.44	$21.52	$21.24	$21.24	$21.24	92,746
2024-10-25	$21.64	$21.70	$21.42	$21.44	$21.44	89,805
2024-10-24	$21.72	$21.89	$21.61	$21.62	$21.62	94,567
2024-10-23	$22.07	$22.07	$21.88	$21.91	$21.73	73,923
2024-10-22	$22.16	$22.17	$22.02	$22.04	$21.86	69,391
2024-10-21	$22.27	$22.35	$22.13	$22.16	$21.98	80,426
2024-10-18	$22.19	$22.34	$22.09	$22.26	$22.08	60,689
2024-10-17	$22.18	$22.38	$22.10	$22.10	$21.92	101,722
2024-10-16	$22.26	$22.55	$22.23	$22.23	$22.05	118,437
2024-10-15	$22.48	$22.48	$22.18	$22.20	$22.02	104,373
2024-10-14	$22.50	$22.60	$22.34	$22.58	$22.39	130,504
2024-10-11	$22.11	$22.33	$22.11	$22.30	$22.12	57,076
2024-10-10	$22.15	$22.23	$22.05	$22.19	$22.01	53,526
2024-10-09	$22.01	$22.24	$21.97	$22.15	$21.97	80,254
2024-10-08	$21.84	$22.08	$21.84	$22.01	$21.83	63,278
2024-10-07	$22.01	$22.09	$21.77	$21.77	$21.59	79,382
2024-10-04	$21.85	$22.12	$21.80	$22.09	$22.09	96,721
2024-10-03	$22.09	$22.11	$21.71	$21.83	$21.83	115,801
2024-10-02	$22.08	$22.12	$21.96	$22.04	$22.04	85,652
2024-10-01	$22.10	$22.10	$21.95	$22.00	$22.00	94,240
2024-09-30	$21.92	$22.10	$21.85	$22.08	$22.08	222,448
2024-09-27	$21.78	$21.83	$21.69	$21.81	$21.81	69,525
2024-09-26	$21.59	$21.75	$21.59	$21.69	$21.69	52,153
2024-09-25	$21.78	$21.82	$21.55	$21.56	$21.56	96,719
2024-09-24	$21.87	$21.94	$21.75	$21.86	$21.86	78,260
2024-09-23	$21.96	$21.96	$21.80	$21.91	$21.91	93,950
2024-09-20	$22.00	$22.06	$21.92	$22.06	$21.88	104,265
2024-09-19	$22.08	$22.13	$21.95	$21.96	$21.78	93,465
2024-09-18	$21.90	$22.05	$21.87	$21.92	$21.92	105,932
2024-09-17	$22.00	$22.00	$21.79	$21.86	$21.86	88,944
2024-09-16	$21.86	$21.98	$21.79	$21.91	$21.91	92,461
2024-09-13	$21.79	$21.92	$21.71	$21.72	$21.72	90,578
2024-09-12	$21.83	$21.90	$21.75	$21.79	$21.79	68,365
2024-09-11	$21.71	$21.85	$21.56	$21.73	$21.73	88,424
2024-09-10	$21.64	$21.83	$21.57	$21.80	$21.80	113,894
2024-09-09	$21.45	$21.74	$21.43	$21.61	$21.61	127,589
2024-09-06	$21.50	$21.72	$21.37	$21.45	$21.45	109,488
2024-09-05	$21.89	$21.89	$21.50	$21.53	$21.53	131,482
2024-09-04	$21.77	$21.98	$21.76	$21.79	$21.79	73,147
2024-09-03	$21.99	$22.05	$21.70	$21.72	$21.72	118,454
2024-08-30	$21.98	$22.10	$21.83	$21.91	$21.91	114,995
2024-08-29	$21.64	$21.86	$21.55	$21.84	$21.84	132,843
2024-08-28	$21.55	$21.70	$21.51	$21.54	$21.54	60,328
2024-08-27	$21.66	$21.67	$21.54	$21.60	$21.60	81,704
2024-08-26	$21.50	$21.69	$21.42	$21.65	$21.65	175,540
2024-08-23	$21.31	$21.49	$21.30	$21.36	$21.36	81,103
2024-08-22	$21.45	$21.60	$21.42	$21.48	$21.30	98,116
2024-08-21	$21.65	$21.66	$21.41	$21.41	$21.41	129,870
2024-08-20	$21.50	$21.61	$21.40	$21.53	$21.53	84,840
2024-08-19	$21.31	$21.48	$21.28	$21.43	$21.43	89,702
2024-08-16	$21.24	$21.32	$21.20	$21.27	$21.27	100,920
2024-08-15	$21.18	$21.38	$21.17	$21.32	$21.32	108,854
2024-08-14	$21.00	$21.20	$20.94	$21.14	$21.14	77,885
2024-08-13	$20.88	$21.02	$20.78	$20.94	$20.94	135,111
2024-08-12	$20.94	$21.06	$20.70	$20.75	$20.75	131,097
2024-08-09	$20.98	$21.05	$20.76	$20.92	$20.92	107,865
2024-08-08	$20.64	$21.07	$20.64	$20.86	$20.86	179,099
2024-08-07	$21.20	$21.20	$20.51	$20.57	$20.57	179,093
2024-08-06	$20.58	$21.06	$20.58	$20.85	$20.85	214,173
2024-08-05	$20.91	$21.00	$20.32	$20.62	$20.62	358,369
2024-08-02	$21.78	$21.80	$21.37	$21.69	$21.69	115,709
2024-08-01	$21.58	$21.95	$21.58	$21.88	$21.88	121,809
2024-07-31	$21.92	$21.95	$21.48	$21.49	$21.49	156,978
2024-07-30	$21.63	$21.80	$21.56	$21.79	$21.79	110,476
2024-07-29	$21.55	$21.65	$21.46	$21.56	$21.56	93,969
2024-07-26	$21.40	$21.61	$21.40	$21.50	$21.50	107,076
2024-07-25	$21.41	$21.60	$21.31	$21.31	$21.31	112,307
2024-07-24	$21.49	$21.54	$21.37	$21.42	$21.42	136,159
2024-07-23	$21.71	$21.78	$21.57	$21.75	$21.57	126,616
2024-07-22	$21.55	$21.70	$21.46	$21.59	$21.41	211,549
2024-07-19	$21.18	$21.43	$21.08	$21.42	$21.24	341,885
2024-07-18	$21.33	$21.48	$21.10	$21.14	$20.96	156,548
2024-07-17	$21.21	$21.51	$21.21	$21.42	$21.24	136,477
2024-07-16	$21.29	$21.39	$21.24	$21.25	$21.07	199,385
2024-07-15	$21.26	$21.45	$21.20	$21.32	$21.14	198,004
2024-07-12	$21.00	$21.14	$20.94	$21.09	$21.09	102,863
2024-07-11	$20.84	$21.00	$20.84	$21.00	$21.00	137,195
2024-07-10	$20.77	$20.80	$20.64	$20.80	$20.80	101,992
2024-07-09	$20.60	$20.67	$20.52	$20.62	$20.62	182,466
2024-07-08	$20.55	$20.62	$20.45	$20.59	$20.59	175,353
2024-07-05	$20.30	$20.32	$20.20	$20.32	$20.32	72,044
2024-07-03	$20.31	$20.41	$20.21	$20.25	$20.25	82,242
2024-07-02	$20.32	$20.38	$20.23	$20.33	$20.33	88,994
2024-07-01	$20.40	$20.45	$20.31	$20.38	$20.38	122,219
2024-06-28	$20.43	$20.43	$20.32	$20.38	$20.38	117,847
2024-06-27	$20.26	$20.33	$20.24	$20.31	$20.31	101,325
2024-06-26	$20.20	$20.31	$20.15	$20.23	$20.23	71,115
2024-06-25	$20.35	$20.35	$20.18	$20.34	$20.34	107,449
2024-06-24	$20.35	$20.35	$20.13	$20.35	$20.35	94,345
2024-06-21	$20.23	$20.35	$20.19	$20.35	$20.35	82,812
2024-06-20	$20.05	$20.34	$20.02	$20.34	$20.16	108,481
2024-06-18	$20.23	$20.30	$20.01	$20.04	$19.86	102,171
2024-06-17	$20.14	$20.25	$20.11	$20.22	$20.04	70,074
2024-06-14	$20.08	$20.17	$20.00	$20.09	$20.09	75,886
2024-06-13	$20.26	$20.26	$20.16	$20.22	$20.22	98,798
2024-06-12	$20.25	$20.30	$20.16	$20.22	$20.22	101,678
2024-06-11	$20.21	$20.25	$20.12	$20.21	$20.21	46,558
2024-06-10	$20.22	$20.23	$20.12	$20.20	$20.20	78,283
2024-06-07	$20.17	$20.30	$20.15	$20.20	$20.20	55,469
2024-06-06	$20.30	$20.30	$20.15	$20.15	$20.15	61,161
2024-06-05	$20.20	$20.32	$20.11	$20.29	$20.29	92,116
2024-06-04	$20.10	$20.18	$20.02	$20.10	$20.10	113,839
2024-06-03	$20.03	$20.24	$20.01	$20.16	$20.16	183,308
2024-05-31	$19.65	$19.88	$19.60	$19.83	$19.83	144,568
2024-05-30	$19.47	$19.66	$19.30	$19.59	$19.59	148,724
2024-05-29	$19.80	$19.80	$19.53	$19.55	$19.55	136,143
2024-05-28	$20.15	$20.23	$19.86	$19.87	$19.87	157,938
2024-05-24	$20.04	$20.20	$20.02	$20.14	$20.14	64,897
2024-05-23	$20.35	$20.40	$20.04	$20.04	$20.04	90,770
2024-05-22	$20.38	$20.51	$20.35	$20.36	$20.36	125,127
2024-05-21	$20.50	$20.63	$20.49	$20.55	$20.37	111,024
2024-05-20	$20.60	$20.61	$20.46	$20.49	$20.31	134,333
2024-05-17	$20.54	$20.56	$20.47	$20.50	$20.32	78,560
2024-05-16	$20.63	$20.63	$20.48	$20.55	$20.37	109,511
2024-05-15	$20.50	$20.63	$20.44	$20.59	$20.41	196,832
2024-05-14	$20.35	$20.42	$20.30	$20.38	$20.20	114,686
2024-05-13	$20.40	$20.40	$20.18	$20.30	$20.12	127,867
2024-05-10	$20.35	$20.38	$20.26	$20.29	$20.11	140,574
2024-05-09	$20.15	$20.26	$20.08	$20.22	$20.04	200,017
2024-05-08	$20.00	$20.05	$19.99	$20.05	$19.87	130,735
2024-05-07	$20.00	$20.05	$19.96	$19.99	$19.81	80,161
2024-05-06	$19.98	$19.98	$19.90	$19.95	$19.78	109,009
2024-05-03	$19.85	$19.89	$19.72	$19.87	$19.70	97,131
2024-05-02	$19.83	$19.86	$19.62	$19.80	$19.63	105,326
2024-05-01	$19.62	$19.85	$19.57	$19.73	$19.56	119,043
2024-04-30	$19.68	$19.71	$19.56	$19.59	$19.42	227,895
2024-04-29	$19.41	$19.63	$19.41	$19.61	$19.44	178,728
2024-04-26	$19.21	$19.38	$19.21	$19.28	$19.11	100,335
2024-04-25	$19.33	$19.33	$19.15	$19.19	$19.02	103,693
2024-04-24	$19.37	$19.53	$19.27	$19.44	$19.27	158,903
2024-04-23	$19.25	$19.42	$19.25	$19.31	$19.14	110,893
2024-04-22	$19.09	$19.20	$18.98	$19.17	$19.00	151,279
2024-04-19	$19.14	$19.21	$19.07	$19.17	$18.83	103,983
2024-04-18	$19.15	$19.23	$19.03	$19.08	$18.74	104,206
2024-04-17	$19.19	$19.25	$19.01	$19.12	$18.78	76,197
2024-04-16	$19.09	$19.26	$18.98	$19.08	$18.74	163,955
2024-04-15	$19.07	$19.18	$18.89	$18.97	$18.63	111,799
2024-04-12	$19.24	$19.24	$18.82	$18.89	$18.89	197,536
2024-04-11	$19.37	$19.44	$19.18	$19.29	$19.29	158,089
2024-04-10	$19.45	$19.50	$19.24	$19.44	$19.44	143,355
2024-04-09	$19.61	$19.63	$19.40	$19.58	$19.58	174,157
2024-04-08	$19.57	$19.62	$19.40	$19.50	$19.50	172,169
2024-04-05	$19.33	$19.55	$19.28	$19.51	$19.51	158,809
2024-04-04	$19.71	$19.71	$19.25	$19.33	$19.33	211,774
2024-04-03	$19.66	$19.66	$19.50	$19.59	$19.59	147,697
2024-04-02	$19.73	$19.73	$19.49	$19.63	$19.63	193,746
2024-04-01	$20.15	$20.15	$19.84	$19.89	$19.89	180,245
2024-03-28	$20.13	$20.13	$20.00	$20.10	$20.10	166,654
2024-03-27	$19.77	$20.05	$19.76	$20.04	$20.04	161,699
2024-03-26	$19.84	$19.87	$19.69	$19.75	$19.75	145,614
2024-03-25	$19.70	$19.83	$19.62	$19.83	$19.83	158,035
2024-03-22	$19.80	$19.83	$19.57	$19.69	$19.69	146,448
2024-03-21	$19.75	$19.86	$19.54	$19.83	$19.83	159,791
2024-03-20	$19.53	$19.78	$19.50	$19.71	$19.71	139,361
2024-03-19	$19.64	$19.72	$19.57	$19.71	$19.53	204,439
2024-03-18	$19.70	$19.75	$19.62	$19.64	$19.46	154,846
2024-03-15	$19.75	$19.76	$19.58	$19.67	$19.67	156,819
2024-03-14	$20.00	$20.00	$19.71	$19.75	$19.75	250,385
2024-03-13	$20.09	$20.09	$19.92	$19.93	$19.93	162,998
2024-03-12	$19.94	$20.07	$19.84	$20.07	$20.07	196,421
2024-03-11	$20.16	$20.16	$19.80	$20.02	$20.02	166,097
2024-03-08	$20.16	$20.20	$19.86	$20.16	$20.16	205,115
2024-03-07	$20.27	$20.38	$19.89	$20.16	$20.16	219,211
2024-03-06	$19.86	$20.24	$19.80	$20.21	$20.21	209,624
2024-03-05	$19.90	$20.00	$19.71	$19.79	$19.79	195,286
2024-03-04	$20.02	$20.04	$19.76	$19.95	$19.95	222,529
2024-03-01	$19.76	$20.07	$19.76	$20.04	$20.04	184,209
2024-02-29	$19.89	$19.92	$19.68	$19.69	$19.69	248,199
2024-02-28	$19.85	$19.85	$19.69	$19.70	$19.70	189,564
2024-02-27	$19.94	$19.94	$19.76	$19.82	$19.82	191,646
2024-02-26	$19.98	$19.98	$19.82	$19.84	$19.84	280,054
2024-02-23	$20.00	$20.00	$19.86	$19.92	$19.92	139,293
2024-02-22	$19.80	$19.93	$19.68	$19.93	$19.93	166,491
2024-02-21	$19.77	$19.81	$19.61	$19.73	$19.73	166,298
2024-02-20	$19.58	$19.95	$19.48	$19.83	$19.65	273,062
2024-02-16	$19.37	$19.53	$19.25	$19.44	$19.26	159,824
2024-02-15	$19.43	$19.52	$19.36	$19.47	$19.29	172,903
2024-02-14	$19.32	$19.43	$19.31	$19.38	$19.20	214,440
2024-02-13	$19.49	$19.49	$19.21	$19.34	$19.17	256,533
2024-02-12	$20.01	$20.19	$19.21	$19.56	$19.38	630,821
2024-02-09	$18.79	$18.88	$18.78	$18.83	$18.83	79,793
2024-02-08	$18.83	$18.85	$18.77	$18.84	$18.84	84,656
2024-02-07	$18.73	$18.95	$18.73	$18.83	$18.83	101,260
2024-02-06	$18.60	$18.79	$18.57	$18.73	$18.73	84,192
2024-02-05	$18.45	$18.63	$18.44	$18.57	$18.57	108,114
2024-02-02	$18.44	$18.50	$18.39	$18.48	$18.48	118,400
2024-02-01	$18.27	$18.46	$18.19	$18.44	$18.44	91,395
2024-01-31	$18.25	$18.36	$18.16	$18.16	$18.16	118,545
2024-01-30	$18.18	$18.19	$18.07	$18.16	$18.16	129,950
2024-01-29	$18.01	$18.22	$17.94	$18.18	$18.18	149,257
2024-01-26	$18.16	$18.22	$17.92	$18.10	$18.10	414,940
2024-01-25	$18.32	$18.39	$18.25	$18.31	$18.31	72,238
2024-01-24	$18.55	$18.66	$18.29	$18.29	$18.29	100,521
2024-01-23	$18.66	$18.66	$18.50	$18.57	$18.57	61,114
2024-01-22	$18.57	$18.80	$18.57	$18.69	$18.58	93,726
2024-01-19	$18.62	$18.62	$18.48	$18.57	$18.57	88,612
2024-01-18	$18.50	$18.62	$18.39	$18.58	$18.58	94,851
2024-01-17	$18.71	$18.75	$18.48	$18.53	$18.53	64,700
2024-01-16	$18.85	$18.92	$18.69	$18.70	$18.70	67,180
2024-01-12	$18.93	$19.03	$18.83	$18.85	$18.85	80,140
2024-01-11	$18.73	$18.99	$18.73	$18.95	$18.95	132,692
2024-01-10	$18.74	$18.91	$18.68	$18.84	$18.84	85,234
2024-01-09	$18.57	$18.77	$18.57	$18.68	$18.68	97,783
2024-01-08	$18.44	$18.70	$18.44	$18.69	$18.69	99,083
2024-01-05	$18.44	$18.54	$18.40	$18.46	$18.46	91,759
2024-01-04	$18.31	$18.55	$18.31	$18.49	$18.49	105,310
2024-01-03	$18.49	$18.49	$18.31	$18.33	$18.33	74,266
2024-01-02	$18.11	$18.45	$18.11	$18.39	$18.39	116,981
2023-12-29	$18.21	$18.24	$18.06	$18.11	$18.11	138,645
2023-12-28	$18.19	$18.34	$18.19	$18.28	$18.28	178,808
2023-12-27	$18.28	$18.32	$18.19	$18.26	$18.15	129,671
2023-12-26	$18.08	$18.36	$18.08	$18.21	$18.10	174,174
2023-12-22	$17.92	$18.19	$17.92	$18.12	$18.12	232,497
2023-12-21	$18.00	$18.08	$17.86	$17.95	$17.95	118,389
2023-12-20	$18.12	$18.13	$17.87	$17.87	$17.87	225,116
2023-12-19	$18.12	$18.12	$18.00	$18.11	$18.11	125,125
2023-12-18	$17.98	$18.03	$17.84	$17.98	$17.98	151,149
2023-12-15	$18.04	$18.04	$17.90	$17.97	$17.97	109,151
2023-12-14	$18.16	$18.20	$18.01	$18.08	$18.08	138,590
2023-12-13	$17.62	$18.02	$17.62	$18.00	$18.00	172,206
2023-12-12	$17.70	$17.79	$17.64	$17.71	$17.71	95,413
2023-12-11	$17.67	$17.70	$17.63	$17.69	$17.69	130,076
2023-12-08	$17.40	$17.72	$17.40	$17.68	$17.68	241,115
2023-12-07	$17.48	$17.57	$17.45	$17.49	$17.49	126,508
2023-12-06	$17.48	$17.62	$17.48	$17.54	$17.54	86,545
2023-12-05	$17.55	$17.55	$17.40	$17.48	$17.48	112,543
2023-12-04	$17.31	$17.57	$17.31	$17.49	$17.49	112,210
2023-12-01	$17.19	$17.50	$17.10	$17.42	$17.42	138,768
2023-11-30	$17.04	$17.22	$16.95	$17.17	$17.17	146,024
2023-11-29	$16.90	$17.05	$16.87	$16.95	$16.95	155,530
2023-11-28	$17.06	$17.06	$16.88	$16.94	$16.94	162,759
2023-11-27	$17.18	$17.18	$16.91	$16.95	$16.95	170,981
2023-11-24	$16.88	$17.15	$16.88	$17.10	$17.10	59,318
2023-11-22	$16.90	$17.07	$16.85	$16.94	$16.94	100,362
2023-11-21	$16.69	$16.90	$16.69	$16.79	$16.79	139,728
2023-11-20	$16.74	$16.92	$16.66	$16.85	$16.74	144,331
2023-11-17	$16.68	$16.77	$16.57	$16.73	$16.62	109,560
2023-11-16	$16.53	$16.60	$16.45	$16.56	$16.45	127,058
2023-11-15	$16.49	$16.64	$16.43	$16.56	$16.45	142,229
2023-11-14	$16.28	$16.53	$16.28	$16.42	$16.31	153,464
2023-11-13	$15.96	$16.21	$15.96	$16.16	$16.05	64,325
2023-11-10	$15.91	$16.02	$15.81	$16.00	$15.89	175,382
2023-11-09	$16.32	$16.38	$15.86	$15.91	$15.80	187,747
2023-11-08	$16.60	$16.60	$16.32	$16.32	$16.21	136,120
2023-11-07	$16.46	$16.60	$16.40	$16.51	$16.40	125,902
2023-11-06	$16.49	$16.58	$16.49	$16.53	$16.42	177,229
2023-11-03	$16.38	$16.64	$16.38	$16.44	$16.33	178,856
2023-11-02	$15.95	$16.35	$15.95	$16.33	$16.22	157,677
2023-11-01	$15.66	$15.96	$15.66	$15.90	$15.79	179,746
2023-10-31	$15.55	$15.67	$15.51	$15.66	$15.56	195,068
2023-10-30	$15.43	$15.54	$15.36	$15.47	$15.37	198,898
2023-10-27	$15.60	$15.61	$15.29	$15.33	$15.33	258,559
2023-10-26	$15.69	$15.71	$15.58	$15.59	$15.59	174,609
2023-10-25	$15.82	$15.88	$15.65	$15.71	$15.71	194,163
2023-10-24	$15.73	$15.99	$15.64	$15.86	$15.86	160,963
2023-10-23	$15.95	$16.05	$15.77	$15.80	$15.80	174,941
2023-10-20	$16.11	$16.16	$15.97	$16.02	$16.02	180,841
2023-10-19	$16.41	$16.48	$16.10	$16.15	$16.15	150,792
2023-10-18	$16.80	$16.83	$16.53	$16.53	$16.42	127,527
2023-10-17	$16.82	$17.00	$16.75	$16.79	$16.67	146,551
2023-10-16	$16.75	$16.98	$16.75	$16.86	$16.74	83,226
2023-10-13	$16.70	$16.90	$16.70	$16.74	$16.62	113,317
2023-10-12	$16.91	$16.95	$16.66	$16.69	$16.57	135,137
2023-10-11	$17.26	$17.26	$16.86	$16.97	$16.97	201,054
2023-10-10	$17.02	$17.21	$17.00	$17.12	$17.12	80,912
2023-10-09	$16.97	$17.05	$16.90	$17.03	$17.03	85,213
2023-10-06	$16.72	$17.01	$16.64	$16.95	$16.95	84,087
2023-10-05	$16.69	$16.83	$16.64	$16.77	$16.77	100,228
2023-10-04	$16.68	$16.71	$16.60	$16.69	$16.69	97,681
2023-10-03	$16.73	$16.91	$16.60	$16.63	$16.63	140,769
2023-10-02	$16.91	$16.94	$16.77	$16.83	$16.83	168,252
2023-09-29	$17.16	$17.16	$16.90	$16.98	$16.98	157,929
2023-09-28	$16.93	$17.13	$16.93	$17.01	$17.01	180,978
2023-09-27	$17.07	$17.18	$16.86	$16.98	$16.98	226,997
2023-09-26	$17.32	$17.32	$17.08	$17.10	$17.10	209,801
2023-09-25	$17.28	$17.42	$17.20	$17.35	$17.35	199,203
2023-09-22	$17.42	$17.51	$17.30	$17.31	$17.31	123,045
2023-09-21	$17.49	$17.62	$17.42	$17.44	$17.44	137,054
2023-09-20	$17.68	$17.79	$17.62	$17.63	$17.63	78,634
2023-09-19	$17.86	$17.91	$17.67	$17.74	$17.74	147,061
2023-09-18	$17.96	$17.98	$17.82	$17.84	$17.84	115,691
2023-09-15	$18.03	$18.09	$17.91	$17.96	$17.96	68,915
2023-09-14	$18.24	$18.24	$18.04	$18.05	$18.05	105,101
2023-09-13	$18.12	$18.22	$18.08	$18.10	$18.10	69,759
2023-09-12	$18.25	$18.25	$18.10	$18.11	$18.11	86,634
2023-09-11	$18.18	$18.33	$18.18	$18.26	$18.26	84,437
2023-09-08	$18.28	$18.35	$18.16	$18.19	$18.19	65,376
2023-09-07	$18.22	$18.39	$18.22	$18.26	$18.26	84,458
2023-09-06	$18.40	$18.41	$18.23	$18.26	$18.26	86,001
2023-09-05	$18.62	$18.64	$18.41	$18.42	$18.42	82,877
2023-09-01	$18.75	$18.75	$18.60	$18.61	$18.61	62,049
2023-08-31	$18.75	$18.76	$18.59	$18.66	$18.66	136,378
2023-08-30	$18.64	$18.82	$18.62	$18.65	$18.65	82,398
2023-08-29	$18.55	$18.71	$18.55	$18.64	$18.64	109,977
2023-08-28	$18.62	$18.73	$18.47	$18.55	$18.55	70,282
2023-08-25	$18.53	$18.65	$18.45	$18.58	$18.58	59,195
2023-08-24	$18.59	$18.67	$18.41	$18.43	$18.43	60,618
2023-08-23	$18.56	$18.67	$18.52	$18.56	$18.56	82,997
2023-08-22	$18.70	$18.77	$18.54	$18.55	$18.55	88,601
2023-08-21	$18.76	$18.80	$18.65	$18.71	$18.71	174,719
2023-08-18	$18.78	$18.84	$18.69	$18.72	$18.72	57,862
2023-08-17	$19.14	$19.18	$18.92	$18.95	$18.84	75,413
2023-08-16	$19.22	$19.32	$19.15	$19.15	$19.04	59,139
2023-08-15	$19.27	$19.39	$19.23	$19.25	$19.25	95,877
2023-08-14	$19.27	$19.39	$19.26	$19.29	$19.29	70,031
2023-08-11	$19.07	$19.32	$19.07	$19.26	$19.26	71,616
2023-08-10	$19.16	$19.37	$19.06	$19.06	$19.06	77,132
2023-08-09	$19.28	$19.36	$19.19	$19.20	$19.20	67,922
2023-08-08	$19.02	$19.32	$19.02	$19.27	$19.27	78,794
2023-08-07	$19.15	$19.26	$19.06	$19.10	$19.10	124,770
2023-08-04	$19.00	$19.13	$18.98	$18.99	$18.99	82,506
2023-08-03	$19.05	$19.15	$19.00	$19.02	$19.02	80,151
2023-08-02	$19.15	$19.25	$19.02	$19.09	$19.09	97,312
2023-08-01	$19.33	$19.46	$19.09	$19.14	$19.14	106,156
2023-07-31	$19.57	$19.57	$19.25	$19.33	$19.33	224,853
2023-07-28	$19.09	$19.42	$19.01	$19.42	$19.42	280,965
2023-07-27	$19.07	$19.29	$18.97	$18.98	$18.98	89,938
2023-07-26	$19.16	$19.28	$19.08	$19.11	$19.11	93,833
2023-07-25	$19.25	$19.37	$19.20	$19.21	$19.21	66,081
2023-07-24	$19.45	$19.52	$19.30	$19.33	$19.33	80,784
2023-07-21	$19.40	$19.48	$19.23	$19.39	$19.39	72,450
2023-07-20	$18.91	$19.37	$18.91	$19.30	$19.30	88,161
2023-07-19	$18.93	$19.14	$18.93	$19.01	$19.01	83,677
2023-07-18	$18.89	$19.09	$18.88	$19.00	$18.89	114,871
2023-07-17	$19.04	$19.08	$18.84	$18.87	$18.76	87,053
2023-07-14	$18.76	$19.07	$18.75	$19.02	$18.91	106,584
2023-07-13	$18.66	$18.75	$18.63	$18.67	$18.56	95,792
2023-07-12	$18.84	$18.84	$18.56	$18.66	$18.55	110,335
2023-07-11	$18.77	$18.86	$18.65	$18.68	$18.57	103,796
2023-07-10	$18.53	$18.74	$18.51	$18.72	$18.61	62,337
2023-07-07	$18.70	$18.76	$18.56	$18.57	$18.46	73,663
2023-07-06	$18.76	$18.83	$18.63	$18.74	$18.74	61,684
2023-07-05	$18.94	$19.02	$18.84	$18.95	$18.95	49,097
2023-07-03	$19.07	$19.07	$18.81	$19.02	$19.02	59,395
2023-06-30	$19.05	$19.08	$18.91	$19.07	$19.07	92,470
2023-06-29	$18.75	$18.88	$18.75	$18.82	$18.82	104,795
2023-06-28	$18.77	$18.92	$18.70	$18.72	$18.72	53,779
2023-06-27	$18.82	$18.86	$18.74	$18.77	$18.77	67,233
2023-06-26	$19.10	$19.10	$18.81	$18.82	$18.82	113,861
2023-06-23	$19.15	$19.15	$19.04	$19.06	$19.06	47,565
2023-06-22	$19.03	$19.16	$18.99	$19.13	$19.13	64,937
2023-06-21	$18.87	$19.08	$18.85	$18.99	$18.99	86,801
2023-06-20	$19.00	$19.10	$18.87	$19.01	$19.01	51,936
2023-06-16	$19.12	$19.17	$18.96	$18.96	$18.96	72,855
2023-06-15	$18.79	$19.19	$18.79	$19.12	$19.01	75,750
2023-06-14	$19.00	$19.02	$18.76	$18.79	$18.68	98,620
2023-06-13	$18.88	$19.09	$18.83	$19.02	$18.91	159,850
2023-06-12	$18.79	$18.90	$18.75	$18.84	$18.73	67,485
2023-06-09	$18.65	$18.83	$18.65	$18.79	$18.68	74,556
2023-06-08	$18.60	$18.77	$18.55	$18.74	$18.63	76,165
2023-06-07	$18.65	$18.67	$18.58	$18.60	$18.49	83,691
2023-06-06	$18.78	$18.78	$18.59	$18.61	$18.50	89,658
2023-06-05	$18.66	$18.85	$18.64	$18.73	$18.62	57,300
2023-06-02	$18.60	$18.77	$18.60	$18.70	$18.59	79,745
2023-06-01	$18.36	$18.60	$18.21	$18.57	$18.46	116,239
2023-05-31	$18.13	$18.34	$18.02	$18.33	$18.22	134,007
2023-05-30	$18.03	$18.09	$17.90	$18.01	$17.90	82,944
2023-05-26	$18.00	$18.14	$18.00	$18.03	$17.92	85,901
2023-05-25	$18.21	$18.21	$17.90	$17.99	$17.88	94,231
2023-05-24	$18.27	$18.30	$18.20	$18.20	$18.09	74,916
2023-05-23	$18.61	$18.61	$18.33	$18.38	$18.27	72,762
2023-05-22	$18.58	$18.67	$18.54	$18.55	$18.44	94,841
2023-05-19	$18.57	$18.69	$18.51	$18.53	$18.42	72,543
2023-05-18	$18.66	$18.71	$18.51	$18.64	$18.42	73,267
2023-05-17	$18.69	$18.71	$18.53	$18.68	$18.46	82,017
2023-05-16	$18.66	$18.70	$18.63	$18.63	$18.41	57,434
2023-05-15	$18.68	$18.85	$18.63	$18.78	$18.56	75,097
2023-05-12	$18.90	$18.90	$18.63	$18.72	$18.72	59,621
2023-05-11	$18.89	$18.89	$18.63	$18.79	$18.79	105,559
2023-05-10	$18.85	$18.90	$18.74	$18.84	$18.84	56,815
2023-05-09	$18.82	$18.86	$18.75	$18.76	$18.76	47,250
2023-05-08	$19.01	$19.01	$18.81	$18.86	$18.86	50,850
2023-05-05	$18.83	$19.03	$18.83	$18.96	$18.96	77,098
2023-05-04	$18.75	$18.79	$18.67	$18.72	$18.72	71,515
2023-05-03	$18.98	$19.06	$18.84	$18.86	$18.86	80,607
2023-05-02	$19.15	$19.17	$18.83	$18.88	$18.88	88,726
2023-05-01	$19.00	$19.26	$18.99	$19.14	$19.14	83,976
2023-04-28	$18.95	$19.09	$18.76	$19.01	$19.01	93,744
2023-04-27	$18.58	$18.80	$18.55	$18.80	$18.80	80,519
2023-04-26	$18.85	$18.85	$18.56	$18.60	$18.60	154,290
2023-04-25	$19.12	$19.19	$18.85	$18.86	$18.86	80,623
2023-04-24	$19.08	$19.21	$19.05	$19.16	$19.16	67,159
2023-04-21	$18.99	$19.14	$18.99	$19.05	$19.05	70,567
2023-04-20	$19.03	$19.07	$18.95	$19.02	$19.02	50,091
2023-04-19	$19.07	$19.22	$19.05	$19.21	$19.21	54,700
2023-04-18	$19.49	$19.49	$19.22	$19.27	$19.16	126,035
2023-04-17	$19.43	$19.48	$19.25	$19.40	$19.29	126,162
2023-04-14	$19.53	$19.53	$19.27	$19.39	$19.28	100,993
2023-04-13	$19.31	$19.44	$19.24	$19.44	$19.33	74,210
2023-04-12	$19.39	$19.42	$19.21	$19.21	$19.10	59,026
2023-04-11	$19.45	$19.45	$19.24	$19.32	$19.21	86,226
2023-04-10	$19.32	$19.32	$19.08	$19.17	$19.06	173,137
2023-04-06	$19.12	$19.33	$19.12	$19.27	$19.16	81,675
2023-04-05	$18.98	$19.23	$18.96	$19.14	$19.03	126,238
2023-04-04	$19.08	$19.11	$18.87	$18.91	$18.80	79,606
2023-04-03	$18.76	$19.05	$18.67	$19.04	$18.93	118,637
2023-03-31	$18.59	$18.78	$18.49	$18.76	$18.65	149,922
2023-03-30	$18.32	$18.46	$18.25	$18.45	$18.34	67,986
2023-03-29	$18.34	$18.35	$18.24	$18.30	$18.19	101,047
2023-03-28	$18.39	$18.39	$18.18	$18.21	$18.21	71,300
2023-03-27	$18.27	$18.46	$18.27	$18.31	$18.31	97,070
2023-03-24	$17.98	$18.23	$17.88	$18.19	$18.19	112,271
2023-03-23	$18.05	$18.23	$17.93	$18.05	$18.05	122,530
2023-03-22	$18.22	$18.38	$17.99	$17.99	$17.99	117,500
2023-03-21	$18.31	$18.40	$18.20	$18.29	$18.29	104,491
2023-03-20	$17.98	$18.25	$17.98	$18.20	$18.20	92,935
2023-03-17	$18.30	$18.45	$17.99	$18.04	$18.04	79,791
2023-03-16	$18.14	$18.50	$18.05	$18.44	$18.33	143,198
2023-03-15	$18.09	$18.21	$17.75	$18.17	$18.06	180,822
2023-03-14	$18.23	$18.40	$18.17	$18.26	$18.15	98,477
2023-03-13	$18.00	$18.49	$18.00	$18.05	$17.94	172,168
2023-03-10	$18.21	$18.36	$18.03	$18.07	$17.96	117,335
2023-03-09	$18.46	$18.58	$18.17	$18.24	$18.13	81,485
2023-03-08	$18.60	$18.62	$18.43	$18.48	$18.37	126,116
2023-03-07	$18.92	$19.00	$18.57	$18.61	$18.49	92,808
2023-03-06	$18.98	$19.08	$18.92	$18.96	$18.84	58,950
2023-03-03	$18.92	$19.03	$18.91	$18.98	$18.86	122,501
2023-03-02	$18.77	$18.92	$18.67	$18.83	$18.71	106,767
2023-03-01	$18.82	$18.90	$18.76	$18.88	$18.76	53,120
2023-02-28	$19.14	$19.14	$18.80	$18.83	$18.71	187,550
2023-02-27	$19.13	$19.16	$18.93	$19.01	$18.89	92,633
2023-02-24	$19.10	$19.11	$18.93	$19.04	$18.92	96,558
2023-02-23	$19.17	$19.35	$19.11	$19.16	$19.04	64,732
2023-02-22	$19.36	$19.40	$19.14	$19.18	$19.06	51,883
2023-02-21	$19.46	$19.54	$19.24	$19.26	$19.14	72,225
2023-02-17	$19.35	$19.58	$19.35	$19.57	$19.45	72,761
2023-02-16	$19.62	$19.76	$19.51	$19.55	$19.32	101,472
2023-02-15	$19.65	$19.77	$19.49	$19.75	$19.52	161,661
2023-02-14	$19.70	$19.79	$19.53	$19.68	$19.45	72,699
2023-02-13	$19.44	$19.69	$19.44	$19.66	$19.43	78,255
2023-02-10	$19.22	$19.47	$19.22	$19.46	$19.46	67,970
2023-02-09	$19.61	$19.61	$19.23	$19.25	$19.25	84,160
2023-02-08	$19.47	$19.59	$19.43	$19.47	$19.47	41,628
2023-02-07	$19.39	$19.57	$19.29	$19.51	$19.51	105,412
2023-02-06	$19.59	$19.66	$19.37	$19.43	$19.43	107,999
2023-02-03	$19.74	$19.83	$19.64	$19.67	$19.67	78,949
2023-02-02	$19.83	$19.83	$19.65	$19.76	$19.76	180,679
2023-02-01	$19.66	$20.00	$19.61	$19.84	$19.84	105,191
2023-01-31	$19.43	$19.66	$19.43	$19.65	$19.65	83,997
2023-01-30	$19.45	$19.63	$19.29	$19.37	$19.37	143,582
2023-01-27	$19.55	$19.64	$19.45	$19.49	$19.49	122,013
2023-01-26	$19.54	$19.73	$19.48	$19.60	$19.60	70,291
2023-01-25	$19.55	$19.65	$19.41	$19.52	$19.52	203,438
2023-01-24	$19.55	$19.70	$19.40	$19.63	$19.63	196,751
2023-01-23	$19.41	$19.67	$19.41	$19.59	$19.59	308,543
2023-01-20	$19.42	$19.53	$19.29	$19.52	$19.52	112,408
2023-01-19	$19.47	$19.56	$19.35	$19.38	$19.38	228,691
2023-01-18	$19.96	$19.97	$19.53	$19.55	$19.44	154,897
2023-01-17	$19.94	$19.99	$19.79	$19.83	$19.72	128,328
2023-01-13	$19.85	$20.12	$19.85	$19.94	$19.82	154,268
2023-01-12	$20.01	$20.10	$19.85	$19.96	$19.84	77,365
2023-01-11	$19.92	$19.96	$19.74	$19.95	$19.83	94,555
2023-01-10	$19.73	$19.95	$19.73	$19.84	$19.73	104,690
2023-01-09	$20.03	$20.15	$19.76	$19.76	$19.65	140,847
2023-01-06	$19.88	$20.07	$19.81	$20.01	$19.89	84,953
2023-01-05	$19.95	$19.98	$19.76	$19.86	$19.75	76,851
2023-01-04	$19.90	$20.24	$19.87	$20.11	$19.99	90,862
2023-01-03	$19.87	$20.04	$19.78	$19.96	$19.84	138,828
2022-12-30	$19.75	$19.84	$19.60	$19.81	$19.70	103,225
2022-12-29	$19.52	$19.86	$19.52	$19.78	$19.67	95,762
2022-12-28	$19.61	$19.82	$19.47	$19.48	$19.37	114,427
2022-12-27	$19.78	$19.87	$19.64	$19.67	$19.67	90,924
2022-12-23	$19.83	$19.98	$19.72	$19.81	$19.81	62,872
2022-12-22	$19.71	$19.84	$19.60	$19.84	$19.84	76,128
2022-12-21	$19.90	$20.02	$19.72	$19.81	$19.81	146,372
2022-12-20	$19.75	$19.85	$19.64	$19.78	$19.78	97,495
2022-12-19	$19.83	$19.85	$19.65	$19.79	$19.79	90,168
2022-12-16	$20.00	$20.10	$19.79	$19.83	$19.83	149,730
2022-12-15	$20.46	$20.55	$20.26	$20.32	$20.21	115,918
2022-12-14	$20.48	$20.80	$20.39	$20.63	$20.51	103,235
2022-12-13	$20.85	$20.89	$20.44	$20.51	$20.39	70,548
2022-12-12	$20.20	$20.41	$20.20	$20.39	$20.27	65,176
2022-12-09	$20.44	$20.51	$20.17	$20.20	$20.09	70,283
2022-12-08	$20.52	$20.70	$20.38	$20.47	$20.35	144,260
2022-12-07	$20.34	$20.58	$20.10	$20.42	$20.30	94,350
2022-12-06	$20.36	$20.44	$20.14	$20.27	$20.16	78,067
2022-12-05	$20.60	$20.75	$20.41	$20.42	$20.30	88,717
2022-12-02	$20.52	$20.90	$20.46	$20.82	$20.82	40,534
2022-12-01	$20.99	$21.02	$20.64	$20.78	$20.78	124,118
2022-11-30	$20.40	$20.92	$20.37	$20.92	$20.92	150,940
2022-11-29	$20.30	$20.44	$20.21	$20.36	$20.36	104,134
2022-11-28	$20.65	$20.69	$20.36	$20.40	$20.40	59,993
2022-11-25	$20.55	$20.68	$20.53	$20.65	$20.65	34,557
2022-11-23	$20.55	$20.63	$20.39	$20.55	$20.55	63,459
2022-11-22	$20.31	$20.58	$20.25	$20.57	$20.57	68,450
2022-11-21	$20.30	$20.38	$20.18	$20.23	$20.23	56,734
2022-11-18	$20.10	$20.38	$20.10	$20.35	$20.35	74,890
2022-11-17	$20.08	$20.21	$20.00	$20.17	$20.06	63,984
2022-11-16	$19.99	$20.29	$19.99	$20.06	$19.95	63,362
2022-11-15	$20.43	$20.46	$20.00	$20.08	$19.96	102,414
2022-11-14	$20.21	$20.52	$20.21	$20.23	$20.12	79,546
2022-11-11	$20.58	$20.58	$20.03	$20.32	$20.21	102,185
2022-11-10	$20.42	$20.66	$20.24	$20.63	$20.52	92,939
2022-11-09	$20.00	$20.25	$19.87	$19.87	$19.76	84,021
2022-11-08	$20.14	$20.35	$19.83	$20.17	$20.06	119,905
2022-11-07	$19.70	$20.12	$19.65	$20.07	$19.96	102,884
2022-11-04	$19.61	$19.80	$19.33	$19.65	$19.54	86,817
2022-11-03	$19.46	$19.60	$19.26	$19.52	$19.41	75,519
2022-11-02	$19.86	$20.25	$19.64	$19.64	$19.53	140,554
2022-11-01	$20.05	$20.10	$19.83	$19.94	$19.83	165,405
2022-10-31	$20.04	$20.10	$19.75	$19.98	$19.87	128,515
2022-10-28	$19.75	$20.10	$19.62	$20.00	$19.89	169,491
2022-10-27	$19.90	$19.90	$19.60	$19.75	$19.64	85,117
2022-10-26	$19.48	$19.90	$19.48	$19.71	$19.60	71,553
2022-10-25	$19.33	$19.50	$19.18	$19.50	$19.39	147,235
2022-10-24	$18.94	$19.12	$18.78	$19.04	$18.94	200,748
2022-10-21	$18.23	$18.62	$18.04	$18.59	$18.49	88,185
2022-10-20	$18.25	$18.51	$18.13	$18.25	$18.15	202,808
2022-10-19	$18.52	$18.55	$18.14	$18.27	$18.17	75,604
2022-10-18	$18.78	$18.92	$18.67	$18.76	$18.54	84,188
2022-10-17	$18.37	$18.67	$18.37	$18.60	$18.38	109,188
2022-10-14	$18.69	$18.82	$18.23	$18.27	$18.06	60,914
2022-10-13	$17.87	$18.68	$17.75	$18.51	$18.51	93,736
2022-10-12	$18.23	$18.38	$18.14	$18.16	$18.16	53,288
2022-10-11	$18.10	$18.47	$18.05	$18.17	$18.17	103,821
2022-10-10	$18.40	$18.53	$18.08	$18.18	$18.18	83,822
2022-10-07	$18.68	$18.81	$18.21	$18.33	$18.33	116,228
2022-10-06	$19.07	$19.16	$18.77	$18.87	$18.87	67,176
2022-10-05	$18.93	$19.24	$18.83	$19.06	$19.06	90,541
2022-10-04	$18.85	$19.16	$18.85	$19.11	$19.11	88,524
2022-10-03	$18.27	$18.68	$18.16	$18.55	$18.55	59,077
2022-09-30	$18.19	$18.52	$18.10	$18.12	$18.12	72,605
2022-09-29	$18.40	$18.40	$18.13	$18.23	$18.23	99,039
2022-09-28	$18.11	$18.67	$18.11	$18.56	$18.56	135,413
2022-09-27	$18.13	$18.29	$17.86	$18.01	$18.01	160,455
2022-09-26	$18.30	$18.35	$17.98	$18.04	$18.04	150,553
2022-09-23	$18.54	$18.59	$18.00	$18.43	$18.43	208,564
2022-09-22	$18.66	$18.83	$18.54	$18.69	$18.69	88,261
2022-09-21	$19.20	$19.33	$18.70	$18.73	$18.73	91,819
2022-09-20	$19.20	$19.28	$18.98	$19.11	$19.11	103,534
2022-09-19	$19.38	$19.38	$18.98	$19.37	$19.37	175,303
2022-09-16	$19.46	$19.49	$19.28	$19.42	$19.31	101,298
2022-09-15	$19.40	$19.78	$19.35	$19.66	$19.55	89,089
2022-09-14	$19.38	$19.62	$19.20	$19.39	$19.28	81,139
2022-09-13	$19.97	$19.97	$19.28	$19.37	$19.26	148,599
2022-09-12	$20.25	$20.41	$20.10	$20.20	$20.08	73,239
2022-09-09	$20.10	$20.25	$19.98	$20.16	$20.04	63,543
2022-09-08	$19.69	$20.01	$19.53	$19.95	$19.83	45,839
2022-09-07	$19.29	$19.72	$19.20	$19.69	$19.58	54,476
2022-09-06	$19.42	$19.60	$19.28	$19.32	$19.21	98,425
2022-09-02	$19.78	$19.79	$19.32	$19.36	$19.25	62,905
2022-09-01	$19.31	$19.71	$19.27	$19.63	$19.52	125,531
2022-08-31	$19.66	$19.84	$19.34	$19.42	$19.31	90,912
2022-08-30	$19.72	$19.78	$19.43	$19.55	$19.44	126,572
2022-08-29	$19.75	$19.92	$19.60	$19.73	$19.62	99,103
2022-08-26	$20.37	$20.46	$19.75	$19.75	$19.64	127,289
2022-08-25	$20.11	$20.26	$20.00	$20.25	$20.13	202,277
2022-08-24	$20.05	$20.27	$20.02	$20.09	$19.97	65,397
2022-08-23	$20.12	$20.19	$19.99	$20.09	$19.97	76,897
2022-08-22	$20.61	$20.69	$20.05	$20.18	$20.06	118,530
2022-08-19	$20.77	$20.96	$20.69	$20.71	$20.59	99,492
2022-08-18	$21.11	$21.21	$20.92	$21.08	$20.85	62,584
2022-08-17	$20.95	$21.13	$20.90	$21.02	$20.79	65,386
2022-08-16	$21.26	$21.28	$20.98	$21.04	$20.81	68,578
2022-08-15	$21.05	$21.40	$21.00	$21.25	$21.01	99,184
2022-08-12	$20.80	$21.05	$20.80	$21.05	$20.82	70,695
2022-08-11	$20.97	$21.15	$20.75	$20.75	$20.52	75,028
2022-08-10	$20.72	$20.95	$20.68	$20.91	$20.68	58,347
2022-08-09	$20.62	$20.80	$20.52	$20.53	$20.30	68,828
2022-08-08	$20.59	$20.84	$20.59	$20.66	$20.43	89,455
2022-08-05	$20.49	$20.63	$20.49	$20.59	$20.59	58,376
2022-08-04	$20.60	$20.81	$20.47	$20.62	$20.62	90,401
2022-08-03	$20.49	$20.75	$20.45	$20.62	$20.62	77,802
2022-08-02	$20.45	$20.75	$20.36	$20.41	$20.41	104,738
2022-08-01	$20.35	$20.76	$20.35	$20.42	$20.42	134,406
2022-07-29	$20.67	$20.72	$20.48	$20.58	$20.58	167,643
2022-07-28	$20.43	$20.70	$20.19	$20.54	$20.54	110,506
2022-07-27	$20.35	$20.49	$20.20	$20.43	$20.43	79,203
2022-07-26	$20.09	$20.49	$20.05	$20.27	$20.27	95,484
2022-07-25	$20.17	$20.37	$20.12	$20.19	$20.19	105,905
2022-07-22	$20.37	$20.64	$20.01	$20.17	$20.17	144,667
2022-07-21	$20.25	$20.49	$20.18	$20.35	$20.35	125,605
2022-07-20	$20.61	$20.67	$20.27	$20.41	$20.41	129,051
2022-07-19	$20.34	$20.82	$20.33	$20.76	$20.65	82,854
2022-07-18	$20.71	$20.80	$20.11	$20.24	$20.13	113,257
2022-07-15	$20.15	$20.62	$20.15	$20.43	$20.32	157,774
2022-07-14	$20.22	$20.30	$19.89	$20.06	$19.95	183,019
2022-07-13	$20.52	$20.85	$20.52	$20.67	$20.56	53,606
2022-07-12	$20.92	$21.07	$20.59	$20.74	$20.63	87,310
2022-07-11	$20.87	$21.13	$20.80	$20.93	$20.82	69,594
2022-07-08	$20.64	$21.02	$20.64	$20.97	$20.86	53,142
2022-07-07	$20.47	$20.78	$20.47	$20.74	$20.63	61,091
2022-07-06	$20.39	$20.68	$20.30	$20.47	$20.36	59,059
2022-07-05	$20.05	$20.44	$19.77	$20.36	$20.25	69,456
2022-07-01	$19.88	$20.33	$19.72	$20.19	$20.08	50,788
2022-06-30	$19.90	$20.05	$19.64	$19.94	$19.83	82,224
2022-06-29	$19.73	$19.92	$19.50	$19.81	$19.70	76,397
2022-06-28	$20.23	$20.30	$19.58	$19.70	$19.59	91,127
2022-06-27	$20.00	$20.21	$19.86	$20.09	$19.98	66,126
2022-06-24	$19.64	$20.04	$19.40	$20.02	$19.91	72,337
2022-06-23	$19.12	$19.50	$19.02	$19.50	$19.39	102,221
2022-06-22	$18.67	$19.14	$18.67	$18.86	$18.76	101,424
2022-06-21	$18.55	$18.90	$18.55	$18.79	$18.69	88,175
2022-06-17	$18.03	$18.53	$18.03	$18.32	$18.22	98,555
2022-06-16	$18.54	$18.65	$18.10	$18.24	$18.03	139,531
2022-06-15	$18.53	$19.06	$18.53	$18.94	$18.72	110,615
2022-06-14	$18.63	$18.70	$18.30	$18.46	$18.25	121,039
2022-06-13	$19.32	$19.41	$18.61	$18.71	$18.49	206,450
2022-06-10	$20.07	$20.07	$19.65	$19.71	$19.48	126,667
2022-06-09	$20.43	$20.64	$20.27	$20.34	$20.11	142,601
2022-06-08	$20.63	$20.82	$20.44	$20.47	$20.23	66,298
2022-06-07	$20.45	$20.72	$20.29	$20.69	$20.45	77,049
2022-06-06	$20.60	$20.69	$20.31	$20.38	$20.14	84,365
2022-06-03	$20.72	$20.94	$20.51	$20.51	$20.27	43,895
2022-06-02	$20.58	$20.87	$20.32	$20.87	$20.63	46,030
2022-06-01	$20.95	$21.03	$20.44	$20.59	$20.35	102,033
2022-05-31	$21.44	$21.44	$20.77	$20.93	$20.69	107,679
2022-05-27	$20.69	$21.25	$20.64	$21.25	$21.00	80,960
2022-05-26	$20.53	$20.74	$20.34	$20.63	$20.39	63,815
2022-05-25	$20.34	$20.50	$20.17	$20.34	$20.11	55,460
2022-05-24	$20.34	$20.36	$20.07	$20.32	$20.09	56,552
2022-05-23	$20.50	$20.52	$20.28	$20.35	$20.11	86,008
2022-05-20	$20.47	$20.57	$19.92	$20.29	$20.06	76,112
2022-05-19	$20.02	$20.40	$20.02	$20.18	$19.95	71,810
2022-05-18	$20.83	$20.83	$20.31	$20.43	$20.08	66,805
2022-05-17	$20.65	$21.12	$20.51	$20.95	$20.59	59,921
2022-05-16	$20.26	$20.51	$20.17	$20.45	$20.10	104,157
2022-05-13	$20.15	$20.41	$20.10	$20.10	$19.76	98,341
2022-05-12	$19.81	$20.07	$19.75	$19.97	$19.63	84,505
2022-05-11	$20.20	$20.59	$19.90	$19.92	$19.58	74,442
2022-05-10	$20.27	$20.39	$19.95	$20.20	$19.86	77,161
2022-05-09	$20.94	$21.08	$19.98	$20.04	$19.70	182,438
2022-05-06	$21.23	$21.39	$20.89	$21.28	$20.92	49,200
2022-05-05	$21.86	$22.00	$21.19	$21.35	$20.99	71,748
2022-05-04	$21.61	$22.06	$21.48	$21.99	$21.62	64,395
2022-05-03	$21.45	$21.92	$21.38	$21.55	$21.18	80,792
2022-05-02	$21.85	$21.97	$21.16	$21.49	$21.12	115,725
2022-04-29	$22.26	$22.36	$21.73	$21.96	$21.59	86,493
2022-04-28	$21.75	$22.46	$21.57	$22.38	$22.00	82,832
2022-04-27	$21.73	$21.95	$21.53	$21.73	$21.36	79,298
2022-04-26	$21.97	$22.07	$21.57	$21.68	$21.31	92,135
2022-04-25	$21.97	$22.06	$21.52	$22.00	$21.63	106,194
2022-04-22	$22.88	$22.88	$22.08	$22.10	$21.72	93,664
2022-04-21	$23.30	$23.30	$22.84	$22.95	$22.56	64,572
2022-04-20	$23.05	$23.30	$22.81	$23.13	$22.74	93,834
2022-04-19	$22.71	$23.08	$22.70	$22.96	$22.46	83,653
2022-04-18	$23.16	$23.16	$22.60	$22.75	$22.25	93,522
2022-04-14	$22.95	$23.18	$22.79	$23.02	$22.52	128,326
2022-04-13	$22.63	$22.98	$22.59	$22.98	$22.48	76,939
2022-04-12	$23.03	$23.11	$22.54	$22.74	$22.24	166,847
2022-04-11	$23.10	$23.17	$22.66	$22.77	$22.27	173,828
2022-04-08	$22.98	$23.20	$22.84	$23.05	$22.55	103,454
2022-04-07	$22.42	$23.05	$22.37	$22.96	$22.46	83,022
2022-04-06	$22.19	$22.45	$22.11	$22.36	$21.87	96,786
2022-04-05	$22.47	$22.65	$22.26	$22.32	$21.83	138,327
2022-04-04	$22.71	$22.77	$22.46	$22.47	$21.98	82,305
2022-04-01	$22.27	$22.70	$22.27	$22.67	$22.18	81,972
2022-03-31	$22.58	$22.64	$22.25	$22.26	$21.77	151,450
2022-03-30	$22.38	$22.43	$22.18	$22.43	$21.94	59,558
2022-03-29	$22.34	$22.41	$22.16	$22.37	$21.88	69,911
2022-03-28	$21.99	$22.17	$21.85	$22.15	$21.67	77,891
2022-03-25	$21.78	$22.01	$21.70	$21.96	$21.48	69,165
2022-03-24	$21.72	$21.93	$21.61	$21.78	$21.31	123,021
2022-03-23	$22.15	$22.15	$21.63	$21.64	$21.17	182,542
2022-03-22	$22.25	$22.34	$22.11	$22.20	$21.72	63,675
2022-03-21	$22.36	$22.46	$22.02	$22.11	$21.63	98,867
2022-03-18	$21.88	$22.37	$21.88	$22.23	$21.75	52,853
2022-03-17	$21.55	$22.19	$21.55	$22.13	$21.54	76,401
2022-03-16	$21.55	$21.97	$21.28	$21.59	$21.01	73,756
2022-03-15	$21.12	$21.50	$21.08	$21.38	$20.81	52,826
2022-03-14	$20.89	$21.46	$20.89	$20.95	$20.39	71,179
2022-03-11	$21.31	$21.52	$21.02	$21.02	$20.46	50,355
2022-03-10	$21.11	$21.35	$21.05	$21.26	$20.69	52,411
2022-03-09	$21.13	$21.53	$21.13	$21.33	$20.76	58,404
2022-03-08	$21.25	$21.43	$20.82	$20.91	$20.35	159,711
2022-03-07	$21.70	$21.70	$21.25	$21.35	$20.78	81,012
2022-03-04	$21.57	$21.87	$21.48	$21.77	$21.19	65,240
2022-03-03	$21.94	$22.04	$21.65	$21.80	$21.22	68,014
2022-03-02	$21.55	$21.88	$21.48	$21.80	$21.22	115,056
2022-03-01	$21.44	$21.82	$21.31	$21.37	$20.80	84,847
2022-02-28	$21.50	$21.61	$21.26	$21.57	$20.99	98,065
2022-02-25	$20.89	$21.69	$20.79	$21.63	$21.05	110,302
2022-02-24	$19.79	$20.90	$19.25	$20.86	$20.30	177,804
2022-02-23	$21.11	$21.25	$20.62	$20.62	$20.07	98,435
2022-02-22	$21.20	$21.45	$20.80	$21.05	$20.49	115,086
2022-02-18	$21.63	$21.87	$21.49	$21.54	$20.96	47,682
2022-02-17	$21.85	$21.99	$21.67	$21.67	$21.09	52,131
2022-02-16	$22.05	$22.28	$21.91	$22.06	$21.36	41,354
2022-02-15	$21.91	$22.18	$21.91	$22.08	$21.38	48,632
2022-02-14	$22.08	$22.10	$21.67	$21.78	$21.09	72,652
2022-02-11	$22.46	$22.62	$21.99	$22.08	$21.38	77,355
2022-02-10	$22.66	$22.90	$22.45	$22.49	$21.78	73,974
2022-02-09	$22.92	$22.99	$22.80	$22.85	$22.12	103,288
2022-02-08	$22.49	$22.87	$22.41	$22.75	$22.03	75,330
2022-02-07	$22.98	$23.00	$22.52	$22.68	$21.96	64,154
2022-02-04	$22.71	$23.02	$22.71	$22.90	$22.17	35,504
2022-02-03	$22.95	$23.12	$22.70	$22.71	$21.99	61,008
2022-02-02	$23.00	$23.30	$22.70	$23.15	$22.42	69,813
2022-02-01	$22.71	$23.00	$22.62	$22.88	$22.15	53,177
2022-01-31	$22.15	$22.65	$22.14	$22.60	$21.88	90,752
2022-01-28	$21.46	$22.12	$21.30	$22.12	$21.42	75,993
2022-01-27	$21.45	$21.97	$21.34	$21.47	$20.79	98,942
2022-01-26	$21.42	$22.00	$21.25	$21.27	$20.59	115,303
2022-01-25	$21.18	$21.60	$20.95	$21.32	$20.64	104,738
2022-01-24	$21.50	$21.60	$20.34	$21.47	$20.79	299,900
2022-01-21	$23.17	$23.20	$21.68	$21.94	$21.24	256,379
2022-01-20	$23.57	$23.89	$23.09	$23.15	$22.42	86,823
2022-01-19	$24.10	$24.50	$23.39	$23.44	$22.70	109,862
2022-01-18	$24.25	$24.55	$24.02	$24.23	$23.35	96,437
2022-01-14	$24.04	$24.39	$23.88	$24.35	$23.46	65,977
2022-01-13	$24.85	$24.85	$24.11	$24.11	$23.23	82,232
2022-01-12	$24.25	$24.85	$24.25	$24.76	$23.86	68,534
2022-01-11	$23.95	$24.40	$23.81	$24.29	$23.41	73,199
2022-01-10	$23.84	$23.92	$23.62	$23.83	$22.96	101,484
2022-01-07	$24.10	$24.24	$23.93	$23.93	$23.06	75,686
2022-01-06	$24.48	$24.50	$24.09	$24.16	$23.28	92,120
2022-01-05	$24.93	$25.19	$24.60	$24.61	$23.72	88,505
2022-01-04	$25.51	$25.55	$24.92	$24.92	$24.01	90,086
2022-01-03	$25.50	$25.50	$25.20	$25.34	$24.42	95,156
2021-12-31	$25.74	$25.74	$25.52	$25.64	$24.71	60,368
2021-12-30	$25.36	$25.62	$25.32	$25.59	$24.66	55,919
2021-12-29	$25.21	$25.37	$25.15	$25.37	$24.45	38,085
2021-12-28	$25.31	$25.33	$25.13	$25.20	$24.28	34,012
2021-12-27	$24.93	$25.25	$24.93	$25.20	$24.28	89,802
2021-12-23	$25.13	$25.23	$25.01	$25.08	$24.17	76,704
2021-12-22	$24.73	$25.05	$24.66	$25.04	$24.13	79,897
2021-12-21	$24.50	$24.67	$24.50	$24.66	$23.76	69,696
2021-12-20	$23.99	$24.38	$23.99	$24.38	$23.49	91,684
2021-12-17	$24.24	$24.38	$24.00	$24.17	$23.29	56,038
2021-12-16	$25.06	$25.16	$24.50	$24.62	$23.61	71,052
2021-12-15	$24.01	$25.18	$23.90	$25.07	$24.05	112,832
2021-12-14	$23.95	$24.09	$23.88	$24.02	$23.04	42,034
2021-12-13	$23.91	$24.13	$23.91	$23.98	$23.00	51,006
2021-12-10	$23.64	$23.98	$23.60	$23.95	$22.97	45,958
2021-12-09	$23.59	$23.70	$23.50	$23.56	$22.60	49,222
2021-12-08	$23.51	$23.64	$23.35	$23.61	$22.65	65,475
2021-12-07	$23.68	$23.83	$23.28	$23.31	$22.36	113,844
2021-12-06	$23.29	$23.50	$23.15	$23.45	$22.49	103,692
2021-12-03	$23.42	$23.60	$23.00	$23.06	$22.12	75,076
2021-12-02	$23.52	$23.60	$23.42	$23.43	$22.47	59,969
2021-12-01	$23.64	$24.00	$23.54	$23.54	$22.58	51,601
2021-11-30	$24.09	$24.09	$23.52	$23.52	$22.56	80,939
2021-11-29	$24.00	$24.15	$23.93	$24.08	$23.10	111,537
2021-11-26	$24.06	$24.16	$23.81	$23.93	$22.95	49,432
2021-11-24	$24.12	$24.16	$24.05	$24.15	$23.16	42,164
2021-11-23	$24.27	$24.38	$24.05	$24.15	$23.16	73,130
2021-11-22	$24.38	$24.39	$24.21	$24.33	$23.34	51,491
2021-11-19	$24.53	$24.53	$24.35	$24.41	$23.41	48,576
2021-11-18	$24.70	$24.70	$24.54	$24.59	$23.59	43,006
2021-11-17	$24.72	$24.74	$24.54	$24.71	$23.59	51,550
2021-11-16	$24.53	$24.89	$24.53	$24.66	$23.55	60,150
2021-11-15	$24.70	$24.84	$24.49	$24.50	$23.39	56,778
2021-11-12	$24.67	$24.74	$24.62	$24.68	$23.56	36,175
2021-11-11	$24.76	$24.96	$24.56	$24.60	$23.49	47,109
2021-11-10	$24.55	$24.78	$24.55	$24.69	$23.57	51,235
2021-11-09	$24.65	$24.72	$24.53	$24.72	$23.60	65,757
2021-11-08	$24.51	$24.72	$24.42	$24.69	$23.57	74,349
2021-11-05	$24.72	$24.79	$24.36	$24.50	$23.39	61,857
2021-11-04	$24.90	$24.94	$24.52	$24.63	$23.52	81,045
2021-11-03	$24.92	$24.95	$24.83	$24.90	$23.77	50,904
2021-11-02	$24.78	$24.95	$24.72	$24.83	$23.71	60,118
2021-11-01	$24.79	$24.83	$24.63	$24.76	$23.64	80,538
2021-10-29	$24.37	$24.82	$24.31	$24.78	$23.66	146,270
2021-10-28	$24.07	$24.32	$23.95	$24.29	$23.19	96,834
2021-10-27	$23.92	$24.03	$23.90	$23.95	$22.87	62,271
2021-10-26	$23.93	$24.01	$23.90	$23.99	$22.91	55,578
2021-10-25	$23.82	$23.95	$23.68	$23.95	$22.87	75,880
2021-10-22	$23.61	$23.85	$23.47	$23.83	$22.75	84,772
2021-10-21	$23.53	$23.56	$23.30	$23.53	$22.47	86,770
2021-10-20	$23.20	$23.56	$23.20	$23.43	$22.37	101,907
2021-10-19	$22.84	$23.15	$22.81	$23.10	$22.06	159,279
2021-10-18	$22.73	$22.85	$22.60	$22.85	$21.71	169,822
2021-10-15	$22.80	$22.85	$22.66	$22.69	$21.56	212,512
2021-10-14	$22.86	$22.91	$22.66	$22.72	$21.59	288,707
2021-10-13	$22.71	$22.76	$22.66	$22.72	$21.59	84,809
2021-10-12	$22.85	$22.97	$22.67	$22.71	$21.58	61,739
2021-10-11	$22.80	$23.00	$22.77	$22.83	$21.69	99,679
2021-10-08	$22.94	$22.98	$22.77	$22.85	$21.71	52,324
2021-10-07	$22.64	$23.02	$22.64	$22.94	$21.80	67,997
2021-10-06	$22.54	$22.59	$22.32	$22.56	$21.44	86,096
2021-10-05	$22.46	$22.75	$22.42	$22.65	$21.52	85,487
2021-10-04	$22.77	$22.80	$22.32	$22.41	$21.29	92,777
2021-10-01	$22.67	$22.87	$22.41	$22.77	$21.64	110,646
2021-09-30	$23.00	$23.00	$22.63	$22.65	$21.52	87,735
2021-09-29	$22.52	$22.83	$22.52	$22.80	$21.66	94,357
2021-09-28	$22.75	$22.75	$22.35	$22.49	$21.37	176,785
2021-09-27	$23.21	$23.21	$22.84	$22.88	$21.74	89,472
2021-09-24	$23.28	$23.29	$23.11	$23.15	$22.00	77,258
2021-09-23	$23.20	$23.47	$23.20	$23.33	$22.17	68,362
2021-09-22	$23.12	$23.24	$23.11	$23.16	$22.01	46,185
2021-09-21	$22.95	$23.17	$22.94	$23.06	$21.91	113,625
2021-09-20	$23.06	$23.31	$22.78	$22.94	$21.80	155,094
2021-09-17	$23.86	$23.88	$23.31	$23.37	$22.21	216,653
2021-09-16	$24.03	$24.18	$23.92	$24.03	$22.72	62,809
2021-09-15	$23.98	$24.16	$23.80	$24.09	$22.78	71,850
2021-09-14	$24.26	$24.26	$23.90	$23.92	$22.62	65,420
2021-09-13	$24.46	$24.55	$24.05	$24.15	$22.84	104,942
2021-09-10	$24.60	$24.66	$24.40	$24.45	$23.12	47,259
2021-09-09	$24.75	$24.85	$24.40	$24.57	$23.23	83,446
2021-09-08	$24.79	$24.83	$24.68	$24.77	$23.42	52,734
2021-09-07	$24.82	$24.82	$24.67	$24.74	$23.39	72,401
2021-09-03	$24.84	$25.03	$24.74	$24.87	$23.52	65,631
2021-09-02	$24.76	$24.86	$24.75	$24.84	$23.49	46,798
2021-09-01	$24.79	$24.86	$24.71	$24.77	$23.42	76,873
2021-08-31	$24.55	$24.80	$24.54	$24.74	$23.39	68,757
2021-08-30	$24.53	$24.59	$24.40	$24.55	$23.21	92,158
2021-08-27	$24.60	$24.79	$24.53	$24.53	$23.20	42,610
2021-08-26	$24.99	$25.05	$24.52	$24.58	$23.24	96,842
2021-08-25	$24.95	$25.12	$24.88	$25.03	$23.67	73,598
2021-08-24	$24.83	$24.91	$24.79	$24.88	$23.52	62,493
2021-08-23	$24.80	$24.96	$24.80	$24.81	$23.46	60,368
2021-08-20	$24.79	$24.91	$24.71	$24.77	$23.42	62,328
2021-08-19	$25.13	$25.22	$24.60	$24.79	$23.44	127,193
2021-08-18	$25.92	$25.92	$25.40	$25.44	$23.95	66,161
2021-08-17	$24.98	$25.75	$24.97	$25.58	$24.08	168,185
2021-08-16	$24.67	$25.00	$24.61	$25.00	$23.53	90,034
2021-08-13	$24.66	$24.84	$24.65	$24.76	$23.31	69,717
2021-08-12	$24.68	$24.75	$24.60	$24.71	$23.26	45,601
2021-08-11	$24.67	$24.71	$24.54	$24.60	$23.16	94,991
2021-08-10	$24.50	$24.68	$24.40	$24.64	$23.19	83,970
2021-08-09	$24.32	$24.50	$24.16	$24.50	$23.06	148,455
2021-08-06	$24.15	$24.27	$24.09	$24.22	$22.80	61,037
2021-08-05	$24.24	$24.35	$23.90	$24.09	$22.68	121,234
2021-08-04	$24.58	$24.64	$24.11	$24.26	$22.84	174,525
2021-08-03	$24.33	$24.59	$24.33	$24.56	$23.12	55,448
2021-08-02	$24.32	$24.43	$24.25	$24.32	$22.89	74,379
2021-07-30	$24.02	$24.28	$24.00	$24.25	$22.83	71,117
2021-07-29	$23.91	$24.02	$23.91	$23.99	$22.58	55,894
2021-07-28	$23.83	$23.98	$23.80	$23.91	$22.51	55,229
2021-07-27	$23.97	$24.00	$23.81	$23.83	$22.43	55,370
2021-07-26	$24.04	$24.07	$23.90	$23.94	$22.54	60,670
2021-07-23	$24.09	$24.09	$24.00	$24.04	$22.63	45,835
2021-07-22	$24.00	$24.12	$24.00	$24.09	$22.68	63,361
2021-07-21	$24.06	$24.07	$23.87	$23.95	$22.55	73,290
2021-07-20	$23.44	$23.98	$23.44	$23.98	$22.57	65,958
2021-07-19	$23.49	$23.57	$23.16	$23.43	$22.06	71,624
2021-07-16	$23.76	$23.86	$23.62	$23.74	$22.24	56,413
2021-07-15	$23.65	$23.72	$23.58	$23.72	$22.22	51,804
2021-07-14	$23.71	$23.72	$23.60	$23.65	$22.16	41,063
2021-07-13	$23.83	$23.83	$23.60	$23.68	$22.18	81,811
2021-07-12	$23.75	$23.85	$23.70	$23.79	$22.29	56,988
2021-07-09	$23.56	$23.76	$23.54	$23.76	$22.26	45,432
2021-07-08	$23.37	$23.56	$23.21	$23.56	$22.07	100,052
2021-07-07	$23.50	$23.61	$23.30	$23.57	$22.08	61,274
2021-07-06	$23.60	$23.62	$23.41	$23.53	$22.04	75,805
2021-07-02	$23.48	$23.62	$23.28	$23.60	$22.11	78,014
2021-07-01	$23.21	$23.49	$23.21	$23.42	$21.94	74,336
2021-06-30	$23.25	$23.35	$23.01	$23.10	$21.64	118,296
2021-06-29	$22.85	$23.10	$22.85	$23.10	$21.64	72,686
2021-06-28	$23.10	$23.10	$22.78	$22.90	$21.45	77,688
2021-06-25	$22.89	$23.05	$22.81	$23.05	$21.59	55,657
2021-06-24	$22.77	$22.93	$22.76	$22.76	$21.32	74,200
2021-06-23	$23.00	$23.08	$22.65	$22.69	$21.26	114,670
2021-06-22	$23.15	$23.18	$22.87	$22.98	$21.53	133,957
2021-06-21	$23.00	$23.15	$22.88	$23.07	$21.61	76,330
2021-06-18	$23.20	$23.33	$22.85	$22.98	$21.53	64,999
2021-06-17	$23.31	$23.55	$23.25	$23.25	$21.78	85,569
2021-06-16	$23.62	$23.68	$23.43	$23.51	$21.92	77,164
2021-06-15	$23.70	$23.83	$23.46	$23.59	$21.99	79,533
2021-06-14	$23.76	$23.80	$23.60	$23.63	$22.03	50,411
2021-06-11	$23.71	$23.73	$23.63	$23.69	$22.09	52,698
2021-06-10	$23.75	$23.76	$23.65	$23.67	$22.07	116,776
2021-06-09	$23.66	$23.88	$23.63	$23.69	$22.09	80,438
2021-06-08	$23.57	$23.72	$23.44	$23.66	$22.06	76,732
2021-06-07	$23.27	$23.58	$23.20	$23.57	$21.98	127,120
2021-06-04	$23.30	$23.48	$23.21	$23.27	$21.70	87,556
2021-06-03	$23.31	$23.38	$23.13	$23.31	$21.73	80,992
2021-06-02	$23.32	$23.37	$23.22	$23.27	$21.70	64,519
2021-06-01	$23.48	$23.74	$23.31	$23.43	$21.84	85,506
2021-05-28	$23.63	$23.76	$23.43	$23.54	$21.95	88,538
2021-05-27	$23.22	$23.50	$23.14	$23.50	$21.91	85,880
2021-05-26	$23.25	$23.25	$23.05	$23.19	$21.62	53,510
2021-05-25	$23.27	$23.32	$23.02	$23.14	$21.57	62,007
2021-05-24	$22.98	$23.25	$22.93	$23.22	$21.65	64,695
2021-05-21	$23.00	$23.06	$22.86	$22.93	$21.38	52,095
2021-05-20	$22.85	$23.06	$22.77	$22.93	$21.38	77,679
2021-05-19	$22.65	$22.89	$22.50	$22.88	$21.33	110,324
2021-05-18	$22.85	$23.11	$22.80	$23.08	$21.41	97,868
2021-05-17	$22.80	$22.95	$22.77	$22.83	$21.18	70,761
2021-05-14	$22.71	$22.98	$22.67	$22.83	$21.18	100,383
2021-05-13	$22.26	$22.68	$22.22	$22.60	$20.97	99,555
2021-05-12	$22.68	$22.79	$22.26	$22.29	$20.68	106,706
2021-05-11	$22.99	$23.00	$22.63	$22.77	$21.13	131,902
2021-05-10	$23.06	$23.20	$23.00	$23.09	$21.42	121,686
2021-05-07	$22.99	$23.18	$22.92	$23.00	$21.34	69,161
2021-05-06	$23.05	$23.20	$22.72	$22.93	$21.27	167,624
2021-05-05	$23.19	$23.19	$23.04	$23.11	$21.44	93,700
2021-05-04	$23.30	$23.35	$23.01	$23.04	$21.38	127,539
2021-05-03	$23.08	$23.76	$23.08	$23.23	$21.55	94,559
2021-04-30	$23.04	$23.15	$23.00	$23.01	$21.35	78,262
2021-04-29	$23.16	$23.20	$22.95	$23.07	$21.40	97,427
2021-04-28	$23.10	$23.22	$23.00	$23.05	$21.39	88,498
2021-04-27	$23.14	$23.20	$23.05	$23.08	$21.41	95,813
2021-04-26	$23.11	$23.23	$23.07	$23.16	$21.48	73,271
2021-04-23	$22.98	$23.18	$22.95	$23.11	$21.44	69,318
2021-04-22	$23.10	$23.17	$22.85	$22.85	$21.20	90,579
2021-04-21	$22.76	$23.17	$22.76	$23.08	$21.41	102,881
2021-04-20	$22.93	$23.15	$22.85	$22.87	$21.22	130,012
2021-04-19	$22.56	$22.92	$22.56	$22.85	$21.20	91,414
2021-04-16	$22.70	$23.10	$22.70	$22.83	$21.08	99,541
2021-04-15	$22.53	$22.80	$22.42	$22.73	$20.99	90,584
2021-04-14	$22.31	$22.64	$22.31	$22.33	$20.62	103,085
2021-04-13	$22.11	$22.58	$22.10	$22.29	$20.58	139,758
2021-04-12	$22.18	$22.40	$22.15	$22.22	$20.51	101,333
2021-04-09	$21.92	$22.30	$21.92	$22.09	$20.39	130,823
2021-04-08	$21.69	$22.14	$21.66	$21.99	$20.30	194,564
2021-04-07	$21.77	$21.87	$21.77	$21.81	$20.14	117,629
2021-04-06	$21.80	$21.98	$21.70	$21.73	$20.06	146,381
2021-04-05	$21.95	$22.24	$21.80	$21.91	$20.23	154,299
2021-04-01	$21.89	$22.00	$21.80	$21.94	$20.26	104,994
2021-03-31	$21.88	$21.90	$21.65	$21.73	$20.06	115,495
2021-03-30	$21.76	$21.76	$21.55	$21.64	$19.98	100,961
2021-03-29	$21.43	$21.79	$21.43	$21.76	$20.09	112,039
2021-03-26	$21.18	$21.44	$21.18	$21.43	$19.78	121,097
2021-03-25	$21.36	$21.36	$21.00	$21.21	$19.58	151,882
2021-03-24	$21.40	$21.50	$21.27	$21.35	$19.71	96,235
2021-03-23	$21.60	$21.66	$21.34	$21.37	$19.73	98,714
2021-03-22	$21.75	$21.76	$21.54	$21.59	$19.93	95,548
2021-03-19	$21.13	$22.00	$21.06	$21.74	$20.07	142,534
2021-03-18	$21.40	$21.48	$21.12	$21.15	$19.53	106,094
2021-03-17	$21.55	$21.70	$21.36	$21.60	$19.84	127,031
2021-03-16	$21.64	$21.78	$21.50	$21.63	$19.86	108,076
2021-03-15	$21.11	$21.54	$21.11	$21.49	$19.74	90,087
2021-03-12	$21.22	$21.31	$21.00	$21.10	$19.38	73,604
2021-03-11	$21.04	$21.31	$21.02	$21.20	$19.47	46,682
2021-03-10	$20.95	$21.15	$20.90	$21.02	$19.30	92,894
2021-03-09	$20.63	$21.06	$20.63	$20.87	$19.17	79,369
2021-03-08	$20.81	$21.06	$20.51	$20.52	$18.84	108,074
2021-03-05	$20.85	$20.85	$20.40	$20.70	$19.01	126,394
2021-03-04	$21.00	$21.30	$20.65	$20.80	$19.10	126,075
2021-03-03	$21.24	$21.26	$20.95	$21.03	$19.31	163,309
2021-03-02	$21.65	$21.65	$21.18	$21.26	$19.52	192,771
2021-03-01	$21.25	$21.98	$21.15	$21.50	$19.74	380,815
2021-02-26	$20.90	$20.90	$20.70	$20.79	$19.09	75,656
2021-02-25	$20.87	$20.90	$20.69	$20.78	$19.08	144,017
2021-02-24	$20.59	$20.96	$20.59	$20.83	$19.13	97,376
2021-02-23	$20.75	$20.80	$20.51	$20.60	$18.92	87,307
2021-02-22	$20.60	$20.87	$20.60	$20.74	$19.05	68,492
2021-02-19	$21.17	$21.17	$20.87	$20.87	$19.17	115,887
2021-02-18	$21.13	$21.17	$20.88	$21.14	$19.41	109,608
2021-02-17	$21.05	$21.34	$21.02	$21.27	$19.43	71,714
2021-02-16	$21.20	$21.24	$21.02	$21.11	$19.28	88,107
2021-02-12	$21.09	$21.22	$21.09	$21.21	$19.38	88,358
2021-02-11	$21.01	$21.15	$21.00	$21.03	$19.21	49,793
2021-02-10	$21.09	$21.15	$20.98	$21.06	$19.24	74,796
2021-02-09	$20.84	$21.15	$20.84	$21.01	$19.19	114,591
2021-02-08	$20.91	$21.08	$20.84	$20.94	$19.13	95,458
2021-02-05	$20.80	$20.99	$20.77	$20.87	$19.06	89,766
2021-02-04	$20.67	$20.85	$20.61	$20.72	$18.93	69,813
2021-02-03	$20.82	$20.85	$20.54	$20.73	$18.94	106,545
2021-02-02	$20.59	$20.94	$20.51	$20.78	$18.98	84,092
2021-02-01	$20.50	$20.56	$20.34	$20.42	$18.65	74,207
2021-01-29	$20.64	$20.68	$20.02	$20.31	$18.55	149,232
2021-01-28	$20.10	$20.70	$20.01	$20.53	$18.75	129,860
2021-01-27	$20.79	$20.79	$20.16	$20.30	$18.54	128,851
2021-01-26	$20.93	$21.05	$20.79	$20.91	$19.10	86,096
2021-01-25	$20.84	$21.02	$20.73	$20.94	$19.13	106,094
2021-01-22	$20.92	$20.96	$20.64	$20.83	$19.03	101,239
2021-01-21	$21.20	$21.20	$20.83	$20.98	$19.16	141,743
2021-01-20	$20.85	$21.19	$20.78	$21.18	$19.35	109,744
2021-01-19	$20.75	$21.05	$20.67	$20.96	$19.05	175,044
2021-01-15	$20.60	$20.71	$20.28	$20.71	$18.82	126,702
2021-01-14	$20.88	$20.93	$20.51	$20.64	$18.75	138,880
2021-01-13	$20.80	$20.88	$20.71	$20.77	$18.87	80,977
2021-01-12	$20.75	$20.87	$20.63	$20.79	$18.89	82,755
2021-01-11	$20.55	$20.74	$20.38	$20.72	$18.83	89,439
2021-01-08	$20.50	$20.73	$20.47	$20.52	$18.65	82,250
2021-01-07	$20.28	$20.50	$20.20	$20.45	$18.58	101,671
2021-01-06	$19.79	$20.41	$19.74	$20.24	$18.39	115,712
2021-01-05	$20.00	$20.15	$19.85	$20.03	$18.20	152,796
2021-01-04	$20.56	$20.56	$20.00	$20.16	$18.32	147,898
2020-12-31	$20.15	$20.42	$20.08	$20.38	$18.52	96,813
2020-12-30	$19.95	$20.20	$19.93	$20.08	$18.25	97,375
2020-12-29	$19.98	$20.10	$19.87	$19.96	$18.14	109,247
2020-12-28	$20.00	$20.11	$19.85	$19.86	$18.05	117,196
2020-12-24	$20.10	$20.10	$19.92	$20.02	$18.19	29,477
2020-12-23	$19.85	$20.05	$19.85	$20.02	$18.19	79,753
2020-12-22	$19.81	$19.95	$19.73	$19.79	$17.98	87,501
2020-12-21	$20.14	$20.14	$19.73	$19.82	$18.01	157,503
2020-12-18	$20.01	$20.39	$19.91	$20.39	$18.53	133,789
2020-12-17	$19.94	$20.01	$19.79	$19.98	$18.16	91,382
2020-12-16	$20.05	$20.06	$19.95	$20.05	$18.12	84,742
2020-12-15	$19.90	$20.05	$19.85	$20.03	$18.10	94,231
2020-12-14	$19.93	$20.00	$19.77	$19.78	$17.87	139,220
2020-12-11	$19.78	$19.90	$19.69	$19.85	$17.94	75,465
2020-12-10	$19.83	$19.90	$19.73	$19.82	$17.91	80,407
2020-12-09	$19.79	$19.97	$19.73	$19.95	$18.03	111,732
2020-12-08	$19.59	$19.79	$19.46	$19.79	$17.88	79,800
2020-12-07	$19.67	$19.79	$19.42	$19.54	$17.66	145,806
2020-12-04	$19.69	$19.70	$19.60	$19.70	$17.80	123,411
2020-12-03	$19.65	$19.72	$19.30	$19.42	$17.55	228,437
2020-12-02	$19.49	$19.74	$19.49	$19.66	$17.76	76,913
2020-12-01	$19.40	$19.60	$19.27	$19.45	$17.57	125,432
2020-11-30	$19.27	$19.34	$19.16	$19.21	$17.36	132,524
2020-11-27	$19.17	$19.26	$19.10	$19.17	$17.32	53,274
2020-11-25	$19.20	$19.45	$19.10	$19.12	$17.28	108,593
2020-11-24	$19.20	$19.34	$19.12	$19.18	$17.33	92,756
2020-11-23	$19.28	$19.35	$19.00	$19.06	$17.22	151,447
2020-11-20	$19.52	$19.52	$19.11	$19.14	$17.29	169,505
2020-11-19	$19.76	$19.76	$19.32	$19.32	$17.46	176,122
2020-11-18	$19.90	$19.98	$19.79	$19.91	$17.89	171,541
2020-11-17	$19.71	$19.81	$19.59	$19.78	$17.77	126,506
2020-11-16	$19.89	$19.89	$19.60	$19.71	$17.71	211,939
2020-11-13	$19.25	$19.58	$19.12	$19.56	$17.57	127,050
2020-11-12	$19.16	$19.25	$19.02	$19.19	$17.24	111,447
2020-11-11	$19.26	$19.28	$19.00	$19.21	$17.26	88,708
2020-11-10	$18.93	$19.19	$18.88	$19.07	$17.13	130,095
2020-11-09	$19.29	$19.33	$18.85	$18.85	$16.93	189,900
2020-11-06	$18.89	$18.89	$18.71	$18.78	$16.87	66,850
2020-11-05	$18.98	$18.98	$18.75	$18.81	$16.90	150,348
2020-11-04	$18.39	$18.81	$18.28	$18.66	$16.76	141,826
2020-11-03	$17.88	$18.11	$17.88	$17.95	$16.13	127,333
2020-11-02	$17.65	$17.93	$17.53	$17.66	$15.86	170,287
2020-10-30	$17.59	$17.65	$17.31	$17.41	$15.64	160,955
2020-10-29	$17.61	$17.67	$17.38	$17.59	$15.80	130,370
2020-10-28	$17.88	$18.06	$17.63	$17.64	$15.85	140,103
2020-10-27	$18.19	$18.38	$18.17	$18.19	$16.34	84,601
2020-10-26	$18.52	$18.52	$18.15	$18.28	$16.42	114,524
2020-10-23	$18.58	$18.74	$18.54	$18.63	$16.74	72,451
2020-10-22	$18.36	$18.53	$18.31	$18.43	$16.55	93,472
2020-10-21	$18.46	$18.53	$18.29	$18.34	$16.48	67,132
2020-10-20	$18.26	$18.55	$18.26	$18.46	$16.58	67,404
2020-10-19	$18.65	$18.76	$18.21	$18.21	$16.36	92,556
2020-10-16	$18.63	$18.79	$18.61	$18.66	$16.66	81,627
2020-10-15	$18.54	$18.62	$18.36	$18.40	$16.43	92,381
2020-10-14	$18.71	$18.95	$18.60	$18.61	$16.62	70,904
2020-10-13	$18.90	$18.95	$18.64	$18.76	$16.75	132,193
2020-10-12	$18.96	$19.10	$18.82	$18.82	$16.80	130,806
2020-10-09	$18.96	$19.06	$18.89	$18.96	$16.93	118,572
2020-10-08	$18.83	$18.99	$18.78	$18.81	$16.79	86,214
2020-10-07	$18.47	$18.75	$18.41	$18.71	$16.70	119,193
2020-10-06	$18.55	$18.63	$18.40	$18.45	$16.47	154,109
2020-10-05	$18.02	$18.53	$18.02	$18.48	$16.50	96,965
2020-10-02	$17.85	$18.27	$17.85	$18.00	$16.07	100,136
2020-10-01	$18.25	$18.37	$18.05	$18.09	$16.15	128,718
2020-09-30	$17.93	$18.19	$17.89	$18.09	$16.15	189,087
2020-09-29	$17.65	$17.83	$17.57	$17.75	$15.85	90,359
2020-09-28	$17.87	$17.89	$17.67	$17.71	$15.81	102,792
2020-09-25	$17.25	$17.68	$17.25	$17.62	$15.73	72,310
2020-09-24	$17.16	$17.37	$17.00	$17.30	$15.45	153,570
2020-09-23	$17.69	$17.77	$17.24	$17.28	$15.43	96,001
2020-09-22	$17.53	$17.71	$17.49	$17.66	$15.77	68,254
2020-09-21	$17.78	$17.80	$17.39	$17.56	$15.68	154,490
2020-09-18	$18.24	$18.24	$17.97	$18.04	$16.11	98,998
2020-09-17	$18.27	$18.41	$18.12	$18.22	$16.27	104,519
2020-09-16	$18.45	$18.59	$18.42	$18.49	$16.41	95,178
2020-09-15	$18.34	$18.50	$18.31	$18.34	$16.27	71,009
2020-09-14	$18.05	$18.35	$18.05	$18.22	$16.17	57,721
2020-09-11	$17.95	$18.06	$17.87	$18.00	$15.97	57,068
2020-09-10	$18.02	$18.14	$17.84	$17.87	$15.86	114,100
2020-09-09	$17.70	$18.12	$17.70	$17.95	$15.93	115,283
2020-09-08	$17.95	$18.01	$17.52	$17.65	$15.66	200,836
2020-09-04	$18.26	$18.26	$17.88	$18.06	$16.03	128,673
2020-09-03	$18.72	$18.72	$18.09	$18.18	$16.13	115,461
2020-09-02	$18.38	$18.77	$18.25	$18.71	$16.60	140,926
2020-09-01	$18.56	$18.60	$18.22	$18.44	$16.36	113,285
2020-08-31	$18.57	$18.75	$18.51	$18.55	$16.46	123,750
2020-08-28	$18.39	$18.50	$18.28	$18.44	$16.36	96,921
2020-08-27	$18.13	$18.41	$18.06	$18.36	$16.29	184,182
2020-08-26	$18.20	$18.23	$18.10	$18.15	$16.11	92,666
2020-08-25	$18.16	$18.35	$18.16	$18.27	$16.21	58,179
2020-08-24	$18.30	$18.36	$18.09	$18.17	$16.12	118,360
2020-08-21	$18.16	$18.34	$18.16	$18.28	$16.22	97,573
2020-08-20	$18.42	$18.42	$17.46	$18.32	$16.26	104,384
2020-08-19	$18.44	$18.61	$18.42	$18.45	$16.37	103,562
2020-08-18	$18.65	$18.75	$18.46	$18.56	$16.37	155,994
2020-08-17	$18.42	$18.61	$18.42	$18.53	$16.34	93,031
2020-08-14	$18.41	$18.48	$18.36	$18.38	$16.21	97,007
2020-08-13	$18.57	$18.58	$18.40	$18.42	$16.25	132,473
2020-08-12	$18.38	$18.60	$18.34	$18.58	$16.38	91,345
2020-08-11	$18.64	$18.64	$18.22	$18.26	$16.10	141,171
2020-08-10	$18.51	$18.71	$18.51	$18.54	$16.35	113,274
2020-08-07	$18.51	$18.59	$18.45	$18.49	$16.31	52,315
2020-08-06	$18.50	$18.56	$18.35	$18.51	$16.33	88,111
2020-08-05	$18.46	$18.51	$18.42	$18.47	$16.29	88,082
2020-08-04	$18.46	$18.52	$18.30	$18.33	$16.17	106,696
2020-08-03	$18.30	$18.61	$18.23	$18.52	$16.33	87,879
2020-07-31	$18.47	$18.55	$18.08	$18.27	$16.11	95,716
2020-07-30	$18.39	$18.40	$18.20	$18.31	$16.15	95,435
2020-07-29	$18.33	$18.60	$18.29	$18.50	$16.32	99,353
2020-07-28	$18.33	$18.38	$18.14	$18.29	$16.13	70,281
2020-07-27	$18.25	$18.32	$18.01	$18.30	$16.14	153,347
2020-07-24	$18.24	$18.43	$18.11	$18.20	$16.05	120,905
2020-07-23	$18.65	$18.65	$18.36	$18.44	$16.26	151,032
2020-07-22	$18.45	$18.69	$18.45	$18.58	$16.39	80,844
2020-07-21	$18.42	$18.53	$18.37	$18.45	$16.27	122,182
2020-07-20	$18.60	$18.62	$18.25	$18.44	$16.26	106,455
2020-07-17	$18.22	$18.61	$18.22	$18.52	$16.33	88,969
2020-07-16	$18.27	$18.47	$18.24	$18.34	$16.08	109,527
2020-07-15	$18.20	$18.43	$18.20	$18.29	$16.03	96,791
2020-07-14	$17.66	$18.09	$17.66	$18.06	$15.83	186,132
2020-07-13	$17.89	$18.09	$17.77	$17.77	$15.58	140,767
2020-07-10	$17.73	$17.84	$17.65	$17.84	$15.64	100,726
2020-07-09	$17.87	$17.99	$17.59	$17.73	$15.54	131,625
2020-07-08	$17.84	$18.03	$17.84	$17.87	$15.67	89,845
2020-07-07	$17.93	$18.10	$17.81	$17.91	$15.70	90,270
2020-07-06	$18.12	$18.16	$18.05	$18.07	$15.84	74,308
2020-07-02	$18.06	$18.08	$17.89	$17.99	$15.77	99,164
2020-07-01	$17.92	$17.99	$17.81	$17.89	$15.68	153,907
2020-06-30	$17.53	$17.81	$17.46	$17.80	$15.60	89,492
2020-06-29	$17.38	$17.44	$17.21	$17.43	$15.28	134,792
2020-06-26	$17.53	$17.53	$17.20	$17.25	$15.12	149,498
2020-06-25	$17.28	$17.50	$17.25	$17.47	$15.31	181,277
2020-06-24	$17.72	$17.79	$17.28	$17.41	$15.26	186,438
2020-06-23	$17.75	$17.89	$17.69	$17.86	$15.66	189,240
2020-06-22	$17.90	$17.90	$17.52	$17.71	$15.53	167,093
2020-06-19	$17.72	$18.01	$17.61	$17.76	$15.57	166,610
2020-06-18	$17.70	$17.85	$17.65	$17.72	$15.53	138,852
2020-06-17	$18.24	$18.24	$17.96	$18.02	$15.70	149,121
2020-06-16	$17.86	$18.20	$17.82	$18.08	$15.75	219,019
2020-06-15	$17.25	$17.74	$17.20	$17.59	$15.32	188,637
2020-06-12	$17.75	$17.86	$17.32	$17.61	$15.34	134,753
2020-06-11	$18.28	$18.28	$17.36	$17.38	$15.14	246,041
2020-06-10	$18.40	$18.60	$18.35	$18.48	$16.10	135,715
2020-06-09	$18.47	$18.60	$18.40	$18.40	$16.03	99,043
2020-06-08	$18.68	$18.71	$18.36	$18.53	$16.14	183,496
2020-06-05	$18.40	$18.75	$18.38	$18.55	$16.16	125,043
2020-06-04	$18.29	$18.43	$18.13	$18.26	$15.91	131,101
2020-06-03	$18.55	$18.55	$18.33	$18.35	$15.98	106,931
2020-06-02	$18.42	$18.43	$18.21	$18.37	$16.00	159,373
2020-06-01	$18.42	$18.54	$18.27	$18.43	$16.05	93,554
2020-05-29	$18.48	$18.49	$18.27	$18.49	$16.11	128,401
2020-05-28	$18.25	$18.54	$18.20	$18.33	$15.97	196,789
2020-05-27	$18.18	$18.18	$17.90	$18.15	$15.81	194,988
2020-05-26	$18.42	$18.42	$17.96	$18.02	$15.70	139,861
2020-05-22	$17.85	$17.97	$17.76	$17.96	$15.65	90,281
2020-05-21	$17.90	$17.94	$17.75	$17.85	$15.55	112,844
2020-05-20	$17.94	$18.11	$17.92	$18.04	$15.71	108,507
2020-05-19	$17.93	$18.09	$17.82	$17.89	$15.58	160,974
2020-05-18	$18.24	$18.40	$18.14	$18.19	$15.75	194,879
2020-05-15	$17.56	$17.95	$17.56	$17.92	$15.51	124,826
2020-05-14	$17.50	$17.74	$17.35	$17.67	$15.30	120,306
2020-05-13	$17.80	$17.96	$17.47	$17.57	$15.21	128,791
2020-05-12	$18.03	$18.19	$17.85	$17.85	$15.45	182,525
2020-05-11	$17.84	$18.29	$17.69	$18.18	$15.74	139,839
2020-05-08	$17.81	$17.88	$17.72	$17.84	$15.44	86,493
2020-05-07	$17.76	$17.93	$17.57	$17.63	$15.26	86,745
2020-05-06	$18.00	$18.03	$17.65	$17.66	$15.29	129,862
2020-05-05	$17.77	$18.04	$17.73	$17.84	$15.44	158,142
2020-05-04	$17.37	$17.69	$17.12	$17.57	$15.21	169,520
2020-05-01	$17.95	$17.95	$17.49	$17.57	$15.21	165,372
2020-04-30	$18.27	$18.27	$18.00	$18.13	$15.69	184,172
2020-04-29	$18.36	$18.38	$18.12	$18.18	$15.74	190,757
2020-04-28	$18.67	$18.67	$17.82	$18.08	$15.65	268,889
2020-04-27	$18.18	$18.55	$18.18	$18.49	$16.01	195,396
2020-04-24	$17.88	$18.22	$17.82	$18.20	$15.76	219,222
2020-04-23	$17.73	$18.12	$17.72	$17.91	$15.50	232,397
2020-04-22	$17.65	$17.95	$17.46	$17.82	$15.43	217,788
2020-04-21	$17.50	$17.70	$16.91	$17.52	$15.17	277,449
2020-04-20	$18.09	$18.37	$17.91	$17.98	$15.56	226,826
2020-04-17	$18.59	$18.59	$17.75	$18.23	$15.78	306,816
2020-04-16	$17.90	$18.02	$17.52	$18.02	$15.50	215,535
2020-04-15	$17.36	$17.62	$16.89	$17.60	$15.14	184,206
2020-04-14	$17.49	$17.63	$17.22	$17.52	$15.07	181,462
2020-04-13	$16.94	$17.00	$16.09	$16.90	$14.54	275,751
2020-04-09	$16.99	$17.10	$16.78	$16.93	$14.57	242,320
2020-04-08	$16.03	$16.74	$15.88	$16.74	$14.40	253,475
2020-04-07	$16.04	$16.30	$15.78	$15.79	$13.59	216,522
2020-04-06	$14.85	$15.55	$14.85	$15.50	$13.34	234,929
2020-04-03	$14.63	$14.94	$14.43	$14.77	$12.71	333,739
2020-04-02	$14.38	$14.87	$14.25	$14.82	$12.75	187,661
2020-04-01	$15.08	$15.08	$14.42	$14.59	$12.55	249,373
2020-03-31	$15.45	$15.68	$15.19	$15.36	$13.22	301,865
2020-03-30	$14.70	$15.50	$14.70	$15.21	$13.09	499,964
2020-03-27	$14.04	$14.80	$14.04	$14.57	$12.54	236,970
2020-03-26	$13.90	$14.77	$13.70	$14.60	$12.56	247,560
2020-03-25	$12.56	$14.06	$12.56	$13.61	$11.71	410,289
2020-03-24	$11.96	$12.66	$11.96	$12.50	$10.75	398,327
2020-03-23	$12.00	$12.27	$11.50	$11.63	$10.01	432,429
2020-03-20	$12.62	$13.27	$12.49	$12.50	$10.75	401,398
2020-03-19	$12.37	$12.73	$12.15	$12.52	$10.77	426,520
2020-03-18	$13.70	$14.16	$12.18	$12.61	$10.75	442,789
2020-03-17	$14.21	$14.99	$14.01	$14.71	$12.54	362,295
2020-03-16	$14.00	$15.80	$14.00	$14.23	$12.13	329,897
2020-03-13	$14.74	$15.50	$14.42	$15.47	$13.19	345,383
2020-03-12	$15.20	$15.40	$13.95	$14.31	$12.20	331,689
2020-03-11	$16.88	$16.95	$15.95	$16.09	$13.72	294,447
2020-03-10	$17.47	$17.50	$16.90	$17.18	$14.65	202,858
2020-03-09	$16.25	$17.37	$16.25	$17.10	$14.58	290,999
2020-03-06	$17.62	$17.97	$17.51	$17.97	$15.32	148,888
2020-03-05	$18.16	$18.30	$17.96	$18.09	$15.43	118,869
2020-03-04	$17.81	$18.50	$17.81	$18.47	$15.75	206,593
2020-03-03	$17.95	$18.09	$17.27	$17.48	$14.91	219,599
2020-03-02	$16.80	$17.89	$16.74	$17.89	$15.25	247,050
2020-02-28	$16.96	$17.00	$16.29	$16.64	$14.19	425,728
2020-02-27	$17.88	$17.88	$16.78	$17.35	$14.79	486,388
2020-02-26	$18.12	$18.36	$18.02	$18.07	$15.41	153,576
2020-02-25	$18.62	$18.74	$18.02	$18.07	$15.41	201,178
2020-02-24	$18.73	$18.79	$18.51	$18.65	$15.90	173,288
2020-02-21	$19.15	$19.19	$19.04	$19.13	$16.31	95,283
2020-02-20	$19.26	$19.35	$19.06	$19.17	$16.35	121,463
2020-02-19	$19.28	$19.35	$19.24	$19.26	$16.42	96,242
2020-02-18	$19.45	$19.47	$19.28	$19.32	$16.38	127,624
2020-02-14	$19.33	$19.46	$19.30	$19.46	$16.50	117,335
2020-02-13	$19.32	$19.41	$19.29	$19.32	$16.38	94,203
2020-02-12	$19.41	$19.47	$19.31	$19.36	$16.41	108,982
2020-02-11	$19.35	$19.46	$19.29	$19.31	$16.37	255,588
2020-02-10	$19.20	$19.34	$19.18	$19.34	$16.40	87,688
2020-02-07	$19.30	$19.30	$19.16	$19.19	$16.27	73,406
2020-02-06	$19.37	$19.37	$19.21	$19.29	$16.35	87,937
2020-02-05	$19.03	$19.28	$19.03	$19.26	$16.33	103,478
2020-02-04	$18.70	$19.01	$18.70	$18.98	$16.09	124,099
2020-02-03	$18.32	$18.65	$18.32	$18.52	$15.70	177,982
2020-01-31	$18.63	$18.69	$18.28	$18.30	$15.51	153,807
2020-01-30	$18.78	$18.78	$18.55	$18.66	$15.82	92,871
2020-01-29	$18.80	$18.92	$18.78	$18.87	$16.00	129,876
2020-01-28	$18.69	$18.95	$18.69	$18.79	$15.93	126,580
2020-01-27	$18.55	$18.73	$18.45	$18.64	$15.80	206,727
2020-01-24	$19.18	$19.18	$18.82	$18.82	$15.95	238,405
2020-01-23	$19.30	$19.30	$19.10	$19.15	$16.23	169,331
2020-01-22	$19.22	$19.39	$19.21	$19.35	$16.40	157,062
2020-01-21	$19.24	$19.34	$19.24	$19.29	$16.35	138,243
2020-01-17	$19.27	$19.37	$19.23	$19.30	$16.36	181,214
2020-01-16	$19.20	$19.32	$19.18	$19.31	$16.37	122,417
2020-01-15	$19.19	$19.38	$19.19	$19.28	$16.25	238,494
2020-01-14	$19.19	$19.26	$19.09	$19.24	$16.22	112,697
2020-01-13	$19.29	$19.29	$19.11	$19.20	$16.18	129,961
2020-01-10	$19.18	$19.28	$19.13	$19.25	$16.22	188,135
2020-01-09	$19.00	$19.20	$19.00	$19.16	$16.15	193,027
2020-01-08	$18.78	$19.04	$18.77	$18.96	$15.98	125,151
2020-01-07	$18.80	$18.89	$18.76	$18.84	$15.88	80,670
2020-01-06	$18.76	$18.92	$18.63	$18.89	$15.92	179,645
2020-01-03	$18.98	$19.02	$18.86	$18.89	$15.92	107,488
2020-01-02	$19.09	$19.10	$18.93	$19.10	$16.10	87,134
2019-12-31	$19.05	$19.20	$18.96	$19.07	$16.07	99,513
2019-12-30	$19.19	$19.22	$18.94	$19.03	$16.04	159,182
2019-12-27	$19.18	$19.24	$19.11	$19.19	$16.17	120,670
2019-12-26	$19.17	$19.18	$19.11	$19.13	$16.12	66,781
2019-12-24	$19.20	$19.25	$19.09	$19.15	$16.14	126,628
2019-12-23	$19.10	$19.18	$19.02	$19.17	$16.16	147,336
2019-12-20	$18.87	$19.11	$18.83	$19.10	$16.10	178,182
2019-12-19	$18.90	$18.97	$18.73	$18.91	$15.94	202,760
2019-12-18	$18.82	$18.99	$18.78	$18.99	$15.91	205,714
2019-12-17	$18.90	$18.90	$18.70	$18.84	$15.79	148,727
2019-12-16	$18.65	$18.88	$18.62	$18.80	$15.75	142,437
2019-12-13	$18.60	$18.72	$18.55	$18.60	$15.58	121,285
2019-12-12	$18.58	$18.74	$18.53	$18.64	$15.62	115,202
2019-12-11	$18.74	$18.74	$18.52	$18.59	$15.58	96,344
2019-12-10	$18.57	$18.67	$18.53	$18.67	$15.64	102,459
2019-12-09	$18.72	$18.75	$18.52	$18.53	$15.53	98,863
2019-12-06	$18.58	$18.78	$18.55	$18.70	$15.67	136,194
2019-12-05	$18.60	$18.60	$18.45	$18.54	$15.53	115,488
2019-12-04	$18.53	$18.59	$18.45	$18.54	$15.53	75,543
2019-12-03	$18.36	$18.44	$18.24	$18.44	$15.45	128,009
2019-12-02	$18.56	$18.57	$18.38	$18.44	$15.45	144,643
2019-11-29	$18.50	$18.60	$18.46	$18.54	$15.53	69,441
2019-11-27	$18.42	$18.50	$18.42	$18.50	$15.50	137,013
2019-11-26	$18.37	$18.43	$18.35	$18.42	$15.43	119,908
2019-11-25	$18.30	$18.40	$18.25	$18.40	$15.42	147,099
2019-11-22	$18.23	$18.27	$18.14	$18.22	$15.27	97,206
2019-11-21	$18.12	$18.26	$18.10	$18.24	$15.28	119,784
2019-11-20	$18.11	$18.29	$18.01	$18.16	$15.22	204,310
2019-11-19	$18.12	$18.23	$18.01	$18.17	$15.22	192,481
2019-11-18	$18.28	$18.37	$17.98	$18.20	$15.16	199,943
2019-11-15	$18.01	$18.27	$18.01	$18.25	$15.20	200,217
2019-11-14	$17.95	$18.03	$17.91	$18.01	$15.00	67,867
2019-11-13	$18.04	$18.10	$17.95	$17.98	$14.97	131,111
2019-11-12	$17.94	$18.07	$17.92	$18.06	$15.04	78,648
2019-11-11	$17.90	$17.95	$17.87	$17.92	$14.92	53,647
2019-11-08	$17.85	$17.99	$17.84	$17.98	$14.97	71,461
2019-11-07	$17.81	$17.91	$17.81	$17.90	$14.91	77,238
2019-11-06	$17.84	$17.89	$17.78	$17.81	$14.83	124,114
2019-11-05	$17.96	$17.96	$17.81	$17.86	$14.87	86,351
2019-11-04	$18.02	$18.10	$17.93	$18.02	$15.01	101,482
2019-11-01	$18.01	$18.10	$18.01	$18.03	$15.01	100,399
2019-10-31	$17.92	$18.00	$17.89	$18.00	$14.99	92,769
2019-10-30	$17.79	$17.99	$17.79	$17.98	$14.97	86,601
2019-10-29	$17.84	$17.88	$17.73	$17.76	$14.79	198,437
2019-10-28	$17.56	$17.81	$17.56	$17.78	$14.81	105,656
2019-10-25	$17.50	$17.61	$17.49	$17.58	$14.64	53,005
2019-10-24	$17.61	$17.69	$17.48	$17.57	$14.63	98,420
2019-10-23	$17.49	$17.60	$17.40	$17.55	$14.61	103,716
2019-10-22	$17.60	$17.64	$17.45	$17.45	$14.53	88,894
2019-10-21	$17.50	$17.54	$17.40	$17.44	$14.52	78,123
2019-10-18	$17.53	$17.63	$17.37	$17.42	$14.51	140,746
2019-10-17	$17.50	$17.65	$17.50	$17.58	$14.64	63,214
2019-10-16	$17.58	$17.62	$17.51	$17.55	$14.52	78,046
2019-10-15	$17.35	$17.63	$17.33	$17.59	$14.55	137,154
2019-10-14	$17.17	$17.26	$17.15	$17.23	$14.26	73,498
2019-10-11	$17.27	$17.38	$17.15	$17.15	$14.19	137,403
2019-10-10	$17.05	$17.27	$17.05	$17.19	$14.22	60,690
2019-10-09	$17.11	$17.22	$17.05	$17.08	$14.13	73,509
2019-10-08	$17.07	$17.15	$16.99	$17.03	$14.09	94,042
2019-10-07	$17.21	$17.27	$17.10	$17.15	$14.19	83,609
2019-10-04	$17.16	$17.25	$17.08	$17.21	$14.24	77,674
2019-10-03	$17.01	$17.17	$16.97	$17.13	$14.17	102,902
2019-10-02	$17.15	$17.20	$16.90	$17.00	$14.07	129,830
2019-10-01	$17.48	$17.51	$17.24	$17.27	$14.29	141,803
2019-09-30	$17.32	$17.51	$17.29	$17.46	$14.45	90,532
2019-09-27	$17.22	$17.31	$17.16	$17.29	$14.31	60,382
2019-09-26	$17.29	$17.36	$17.10	$17.23	$14.26	93,098
2019-09-25	$17.24	$17.39	$17.20	$17.28	$14.30	156,730
2019-09-24	$17.60	$17.60	$17.33	$17.41	$14.41	80,777
2019-09-23	$17.69	$17.70	$17.52	$17.54	$14.51	95,813
2019-09-20	$17.74	$17.82	$17.63	$17.74	$14.68	78,555
2019-09-19	$17.55	$17.75	$17.55	$17.69	$14.64	72,062
2019-09-18	$17.63	$17.74	$17.61	$17.62	$14.49	86,639
2019-09-17	$17.50	$17.69	$17.50	$17.61	$14.48	87,867
2019-09-16	$17.66	$17.66	$17.51	$17.55	$14.43	73,321
2019-09-13	$17.49	$17.60	$17.48	$17.60	$14.47	63,471
2019-09-12	$17.61	$17.61	$17.47	$17.50	$14.39	91,604
2019-09-11	$17.42	$17.60	$17.37	$17.55	$14.43	85,510
2019-09-10	$17.39	$17.47	$17.27	$17.42	$14.32	131,122
2019-09-09	$17.52	$17.55	$17.37	$17.44	$14.34	104,334
2019-09-06	$17.51	$17.68	$17.50	$17.53	$14.41	69,436
2019-09-05	$17.50	$17.54	$17.45	$17.54	$14.42	76,695
2019-09-04	$17.43	$17.48	$17.35	$17.41	$14.31	106,177
2019-09-03	$17.16	$17.39	$17.15	$17.39	$14.30	97,992
2019-08-30	$17.28	$17.32	$17.16	$17.22	$14.16	85,496
2019-08-29	$17.20	$17.26	$17.10	$17.16	$14.11	72,301
2019-08-28	$17.04	$17.16	$17.01	$17.07	$14.03	92,491
2019-08-27	$17.25	$17.31	$17.05	$17.07	$14.03	109,231
2019-08-26	$17.12	$17.20	$17.03	$17.13	$14.08	81,526
2019-08-23	$17.33	$17.44	$17.02	$17.03	$14.00	120,593
2019-08-22	$17.50	$17.50	$17.33	$17.33	$14.25	130,150
2019-08-21	$17.37	$17.45	$17.32	$17.44	$14.34	140,497
2019-08-20	$17.33	$17.46	$17.21	$17.21	$14.15	125,479
2019-08-19	$17.32	$17.44	$17.31	$17.39	$14.30	119,825
2019-08-16	$17.16	$17.41	$17.16	$17.31	$14.14	111,051
2019-08-15	$17.21	$17.23	$17.02	$17.15	$14.01	93,164
2019-08-14	$17.43	$17.43	$17.08	$17.08	$13.95	90,384
2019-08-13	$17.07	$17.58	$17.07	$17.50	$14.30	118,547
2019-08-12	$17.40	$17.44	$17.17	$17.22	$14.07	78,516
2019-08-09	$17.35	$17.45	$17.29	$17.40	$14.21	68,707
2019-08-08	$17.23	$17.41	$17.23	$17.41	$14.22	66,661
2019-08-07	$17.06	$17.22	$16.82	$17.19	$14.04	161,420
2019-08-06	$17.05	$17.25	$17.04	$17.23	$14.07	151,085
2019-08-05	$17.20	$17.31	$16.89	$17.02	$13.90	237,779
2019-08-02	$17.46	$17.54	$17.29	$17.40	$14.21	121,252
2019-08-01	$17.60	$17.76	$17.44	$17.45	$14.25	158,739
2019-07-31	$17.60	$17.74	$17.57	$17.61	$14.39	139,199
2019-07-30	$17.51	$17.70	$17.50	$17.63	$14.40	110,395
2019-07-29	$17.63	$17.66	$17.50	$17.62	$14.39	135,197
2019-07-26	$17.57	$17.67	$17.57	$17.60	$14.38	105,797
2019-07-25	$17.52	$17.70	$17.51	$17.51	$14.30	99,601
2019-07-24	$17.68	$17.77	$17.62	$17.64	$14.41	105,759
2019-07-23	$17.72	$17.80	$17.58	$17.79	$14.53	223,684
2019-07-22	$17.86	$17.86	$17.70	$17.75	$14.50	88,858
2019-07-19	$18.00	$18.00	$17.83	$17.87	$14.60	70,314
2019-07-18	$17.82	$17.96	$17.78	$17.93	$14.65	122,604
2019-07-17	$17.94	$18.06	$17.87	$17.94	$14.56	127,981
2019-07-16	$17.97	$18.03	$17.94	$17.99	$14.60	120,303
2019-07-15	$17.87	$18.04	$17.87	$18.02	$14.63	183,513
2019-07-12	$17.85	$17.93	$17.77	$17.85	$14.49	153,238
2019-07-11	$18.10	$18.13	$17.87	$17.87	$14.51	180,766
2019-07-10	$17.93	$17.98	$17.80	$17.90	$14.53	115,505
2019-07-09	$17.75	$17.93	$17.72	$17.77	$14.43	148,445
2019-07-08	$18.05	$18.11	$17.71	$17.86	$14.50	202,267
2019-07-05	$18.11	$18.14	$17.79	$18.08	$14.68	177,456
2019-07-03	$18.14	$18.16	$18.03	$18.15	$14.73	125,588
2019-07-02	$18.03	$18.13	$17.98	$18.11	$14.70	202,405
2019-07-01	$17.90	$18.01	$17.85	$17.98	$14.60	204,848
2019-06-28	$17.80	$17.86	$17.72	$17.82	$14.47	148,854
2019-06-27	$17.63	$17.71	$17.61	$17.68	$14.35	109,500
2019-06-26	$17.72	$17.76	$17.50	$17.66	$14.34	260,664
2019-06-25	$17.70	$17.78	$17.62	$17.65	$14.33	141,002
2019-06-24	$17.78	$17.78	$17.62	$17.64	$14.32	155,380
2019-06-21	$17.77	$17.82	$17.57	$17.82	$14.47	176,600
2019-06-20	$17.84	$17.84	$17.66	$17.72	$14.38	251,420
2019-06-19	$17.50	$17.63	$17.40	$17.63	$14.31	181,137
2019-06-18	$17.42	$17.58	$17.32	$17.50	$14.12	154,088
2019-06-17	$17.16	$17.32	$17.16	$17.28	$13.94	117,874
2019-06-14	$17.21	$17.28	$17.14	$17.15	$13.83	104,653
2019-06-13	$17.14	$17.23	$17.12	$17.21	$13.88	107,976
2019-06-12	$17.12	$17.21	$17.06	$17.19	$13.87	140,525
2019-06-11	$17.28	$17.30	$17.03	$17.12	$13.81	91,550
2019-06-10	$17.19	$17.21	$17.07	$17.21	$13.88	85,514
2019-06-07	$16.90	$17.10	$16.90	$17.07	$13.77	87,241
2019-06-06	$16.83	$16.94	$16.80	$16.89	$13.62	94,775
2019-06-05	$16.75	$16.88	$16.72	$16.77	$13.53	107,131
2019-06-04	$16.61	$16.79	$16.59	$16.72	$13.49	98,464
2019-06-03	$16.44	$16.59	$16.44	$16.53	$13.33	98,013
2019-05-31	$16.53	$16.57	$16.32	$16.45	$13.27	170,000
2019-05-30	$16.49	$16.60	$16.48	$16.57	$13.37	99,322
2019-05-29	$16.70	$16.72	$16.40	$16.49	$13.30	142,659
2019-05-28	$16.86	$16.94	$16.75	$16.77	$13.53	90,549
2019-05-24	$16.84	$16.95	$16.82	$16.89	$13.62	111,079
2019-05-23	$16.82	$16.82	$16.68	$16.75	$13.51	165,572
2019-05-22	$16.86	$16.97	$16.86	$16.88	$13.62	192,755
2019-05-21	$16.80	$16.97	$16.80	$16.87	$13.61	127,273
2019-05-20	$16.75	$16.83	$16.74	$16.76	$13.52	76,144
2019-05-17	$16.77	$16.96	$16.75	$16.82	$13.57	106,554
2019-05-16	$16.88	$17.07	$16.88	$17.00	$13.62	118,453
2019-05-15	$16.85	$16.90	$16.77	$16.78	$13.45	152,851
2019-05-14	$16.82	$17.03	$16.82	$16.87	$13.52	117,309
2019-05-13	$16.88	$16.89	$16.70	$16.79	$13.45	114,656
2019-05-10	$16.99	$17.03	$16.76	$17.02	$13.64	94,101
2019-05-09	$17.04	$17.13	$16.90	$16.94	$13.57	146,786
2019-05-08	$17.10	$17.22	$17.07	$17.14	$13.73	87,932
2019-05-07	$17.23	$17.28	$17.06	$17.10	$13.70	104,816
2019-05-06	$17.07	$17.37	$17.07	$17.34	$13.89	138,478
2019-05-03	$17.21	$17.27	$17.12	$17.23	$13.81	115,839
2019-05-02	$17.22	$17.22	$17.05	$17.14	$13.73	99,089
2019-05-01	$17.01	$17.17	$16.90	$17.13	$13.73	161,147
2019-04-30	$17.10	$17.23	$16.96	$16.98	$13.61	236,774
2019-04-29	$17.11	$17.11	$17.00	$17.01	$13.63	237,658
2019-04-26	$17.11	$17.28	$16.99	$17.09	$13.69	197,561
2019-04-25	$17.05	$17.13	$16.97	$17.09	$13.69	128,715
2019-04-24	$17.05	$17.14	$16.99	$16.99	$13.61	144,111
2019-04-23	$16.86	$17.12	$16.77	$17.08	$13.69	194,740
2019-04-22	$16.70	$16.90	$16.70	$16.83	$13.49	182,878
2019-04-18	$16.79	$16.81	$16.52	$16.75	$13.42	261,035
2019-04-17	$17.13	$17.13	$16.70	$16.81	$13.47	278,524
2019-04-16	$17.35	$17.47	$17.17	$17.20	$13.69	129,967
2019-04-15	$17.33	$17.46	$17.28	$17.30	$13.77	149,298
2019-04-12	$17.48	$17.58	$17.28	$17.40	$13.85	153,518
2019-04-11	$17.57	$17.61	$17.39	$17.45	$13.89	103,078
2019-04-10	$17.52	$17.69	$17.52	$17.56	$13.98	84,312
2019-04-09	$17.60	$17.60	$17.48	$17.55	$13.97	63,230
2019-04-08	$17.60	$17.65	$17.52	$17.60	$14.01	136,812
2019-04-05	$17.55	$17.70	$17.55	$17.69	$14.08	129,361
2019-04-04	$17.52	$17.58	$17.25	$17.58	$13.99	245,366
2019-04-03	$17.47	$17.59	$17.42	$17.58	$13.99	141,356
2019-04-02	$17.86	$17.88	$17.36	$17.44	$13.88	365,441
2019-04-01	$17.77	$17.86	$17.62	$17.86	$14.22	110,077
2019-03-29	$17.49	$17.64	$17.43	$17.62	$14.02	101,201
2019-03-28	$17.33	$17.39	$17.23	$17.33	$13.79	121,786
2019-03-27	$17.44	$17.45	$17.25	$17.32	$13.79	160,467
2019-03-26	$17.29	$17.48	$17.29	$17.39	$13.84	124,811
2019-03-25	$17.32	$17.33	$17.19	$17.20	$13.69	124,963
2019-03-22	$17.59	$17.60	$17.30	$17.30	$13.77	122,079
2019-03-21	$17.31	$17.68	$17.18	$17.61	$14.02	159,778
2019-03-20	$17.59	$17.65	$17.44	$17.53	$13.95	96,180
2019-03-19	$17.58	$17.64	$17.53	$17.60	$14.01	61,398
2019-03-18	$17.57	$17.65	$17.51	$17.63	$13.94	86,021
2019-03-15	$17.49	$17.58	$17.43	$17.57	$13.90	138,559
2019-03-14	$17.45	$17.51	$17.32	$17.42	$13.78	116,247
2019-03-13	$17.37	$17.44	$17.36	$17.44	$13.79	229,061
2019-03-12	$17.26	$17.37	$17.26	$17.30	$13.68	143,219
2019-03-11	$17.11	$17.25	$17.11	$17.20	$13.60	127,854
2019-03-08	$17.10	$17.13	$17.00	$17.11	$13.53	83,762
2019-03-07	$17.27	$17.27	$17.06	$17.13	$13.55	119,687
2019-03-06	$17.56	$17.60	$17.24	$17.31	$13.69	110,484
2019-03-05	$17.59	$17.67	$17.56	$17.60	$13.92	76,101
2019-03-04	$17.82	$17.83	$17.51	$17.59	$13.91	102,361
2019-03-01	$17.78	$17.88	$17.67	$17.71	$14.01	179,890
2019-02-28	$17.92	$17.95	$17.71	$17.75	$14.04	99,686
2019-02-27	$17.93	$17.97	$17.81	$17.87	$14.13	82,983
2019-02-26	$17.98	$17.98	$17.85	$17.90	$14.16	102,566
2019-02-25	$18.03	$18.03	$17.88	$17.94	$14.19	110,141
2019-02-22	$17.79	$17.92	$17.73	$17.88	$14.14	99,209
2019-02-21	$17.92	$17.94	$17.68	$17.73	$14.02	106,707
2019-02-20	$17.93	$17.99	$17.88	$17.93	$14.18	107,948
2019-02-19	$18.10	$18.12	$17.98	$18.00	$14.24	75,672
2019-02-15	$17.82	$18.15	$17.82	$18.15	$14.27	76,593
2019-02-14	$17.69	$17.92	$17.69	$17.73	$13.94	89,171
2019-02-13	$17.76	$17.88	$17.62	$17.70	$13.91	143,140
2019-02-12	$17.77	$17.78	$17.64	$17.66	$13.88	102,514
2019-02-11	$17.66	$17.73	$17.65	$17.67	$13.89	59,739
2019-02-08	$17.65	$17.76	$17.58	$17.67	$13.89	72,338
2019-02-07	$17.69	$17.75	$17.60	$17.71	$13.92	116,375
2019-02-06	$17.65	$17.77	$17.61	$17.74	$13.94	124,910
2019-02-05	$18.00	$18.07	$17.76	$17.76	$13.96	116,837
2019-02-04	$17.87	$18.02	$17.80	$17.96	$14.12	71,784
2019-02-01	$17.95	$17.99	$17.86	$17.87	$14.05	99,718
2019-01-31	$17.76	$17.91	$17.74	$17.88	$14.05	109,627
2019-01-30	$17.15	$17.66	$17.15	$17.66	$13.88	146,926
2019-01-29	$16.94	$17.17	$16.94	$17.15	$13.48	89,507
2019-01-28	$17.33	$17.33	$16.96	$17.00	$13.36	121,433
2019-01-25	$17.41	$17.50	$17.26	$17.35	$13.64	71,450
2019-01-24	$17.40	$17.45	$17.23	$17.27	$13.57	109,406
2019-01-23	$17.46	$17.50	$17.30	$17.42	$13.69	79,646
2019-01-22	$17.38	$17.45	$17.29	$17.42	$13.69	114,356
2019-01-18	$17.45	$17.53	$17.28	$17.40	$13.68	114,201
2019-01-17	$17.19	$17.38	$17.19	$17.37	$13.65	74,831
2019-01-16	$17.30	$17.50	$17.23	$17.25	$13.47	98,847
2019-01-15	$17.00	$17.38	$16.98	$17.30	$13.51	104,484
2019-01-14	$17.12	$17.20	$16.92	$16.92	$13.21	163,068
2019-01-11	$17.06	$17.25	$17.00	$17.14	$13.39	81,504
2019-01-10	$16.90	$17.15	$16.84	$17.04	$13.31	113,215
2019-01-09	$16.75	$17.10	$16.75	$16.95	$13.24	124,691
2019-01-08	$17.17	$17.26	$16.57	$16.69	$13.03	317,466
2019-01-07	$16.61	$17.12	$16.52	$16.96	$13.24	201,513
2019-01-04	$16.41	$16.65	$16.31	$16.46	$12.85	230,639
2019-01-03	$16.87	$16.95	$16.32	$16.36	$12.78	169,404
2019-01-02	$16.73	$17.05	$16.60	$16.83	$13.14	175,270
2018-12-31	$17.13	$17.17	$16.54	$16.78	$13.10	322,749
2018-12-28	$16.60	$16.79	$16.17	$16.77	$13.10	287,039
2018-12-27	$16.17	$16.58	$16.01	$16.48	$12.87	344,432
2018-12-26	$15.54	$16.35	$15.29	$16.35	$12.77	378,223
2018-12-24	$15.24	$15.72	$15.19	$15.49	$12.10	322,233
2018-12-21	$15.59	$15.85	$15.16	$15.19	$11.86	308,394
2018-12-20	$16.34	$16.39	$15.26	$15.62	$12.20	765,550
2018-12-19	$17.03	$17.03	$16.30	$16.41	$12.82	236,487
2018-12-18	$17.23	$17.27	$16.91	$17.03	$13.21	232,701
2018-12-17	$17.66	$17.73	$17.17	$17.23	$13.36	216,755
2018-12-14	$17.92	$17.97	$17.59	$17.73	$13.75	205,387
2018-12-13	$17.92	$18.00	$17.86	$17.97	$13.94	125,287
2018-12-12	$17.87	$17.96	$17.82	$17.93	$13.91	91,560
2018-12-11	$17.65	$17.80	$17.60	$17.69	$13.72	151,497
2018-12-10	$17.84	$17.88	$17.42	$17.57	$13.63	161,805
2018-12-07	$18.12	$18.12	$17.81	$17.84	$13.84	70,681
2018-12-06	$18.19	$18.20	$17.85	$18.09	$14.03	168,604
2018-12-04	$18.81	$18.84	$18.32	$18.40	$14.27	189,883
2018-12-03	$18.85	$18.88	$18.67	$18.85	$14.62	151,948
2018-11-30	$18.42	$18.57	$18.30	$18.57	$14.40	119,261
2018-11-29	$18.16	$18.34	$18.16	$18.33	$14.22	117,037
2018-11-28	$17.80	$18.08	$17.79	$18.08	$14.02	151,407
2018-11-27	$17.55	$17.89	$17.50	$17.66	$13.70	139,148
2018-11-26	$17.63	$17.76	$17.58	$17.60	$13.65	86,944
2018-11-23	$17.43	$17.64	$17.42	$17.55	$13.61	51,556
2018-11-21	$17.55	$17.65	$17.50	$17.50	$13.57	83,429
2018-11-20	$17.62	$17.68	$17.45	$17.47	$13.55	143,098
2018-11-19	$17.88	$17.99	$17.69	$17.75	$13.77	102,915
2018-11-16	$18.00	$18.22	$17.94	$18.00	$13.87	108,903
2018-11-15	$17.97	$18.05	$17.79	$17.99	$13.87	140,453
2018-11-14	$18.36	$18.37	$17.98	$18.06	$13.92	89,520
2018-11-13	$18.37	$18.44	$18.25	$18.29	$14.10	111,774
2018-11-12	$18.49	$18.55	$18.30	$18.35	$14.14	115,029
2018-11-09	$18.56	$18.60	$18.43	$18.55	$14.30	156,547
2018-11-08	$18.60	$18.68	$18.56	$18.62	$14.35	130,566
2018-11-07	$18.26	$18.59	$18.23	$18.58	$14.32	205,715
2018-11-06	$18.05	$18.15	$18.03	$18.14	$13.98	65,996
2018-11-05	$17.90	$17.99	$17.84	$17.99	$13.87	115,270
2018-11-02	$18.20	$18.23	$17.72	$17.75	$13.68	140,703
2018-11-01	$17.57	$18.22	$17.57	$18.08	$13.93	242,197
2018-10-31	$17.30	$17.75	$17.22	$17.65	$13.60	309,378
2018-10-30	$17.03	$17.25	$16.90	$17.16	$13.23	267,786
2018-10-29	$17.42	$17.49	$16.94	$17.02	$13.12	116,621
2018-10-26	$17.18	$17.30	$16.95	$17.20	$13.26	170,909
2018-10-25	$17.46	$17.58	$17.32	$17.37	$13.39	222,044
2018-10-24	$17.96	$17.99	$17.35	$17.44	$13.44	211,918
2018-10-23	$17.68	$18.14	$17.51	$17.97	$13.85	131,587
2018-10-22	$17.98	$18.04	$17.73	$17.87	$13.77	109,862
2018-10-19	$18.04	$18.16	$17.90	$17.98	$13.86	131,239
2018-10-18	$18.10	$18.16	$17.93	$17.96	$13.84	146,552
2018-10-17	$18.03	$18.31	$18.03	$18.23	$13.96	219,828
2018-10-16	$17.74	$18.13	$17.70	$18.09	$13.86	129,544
2018-10-15	$17.67	$17.70	$17.58	$17.67	$13.53	94,235
2018-10-12	$17.61	$17.75	$17.53	$17.67	$13.53	129,215
2018-10-11	$17.88	$17.89	$17.44	$17.44	$13.36	387,948
2018-10-10	$18.41	$18.47	$17.95	$17.95	$13.75	206,800
2018-10-09	$18.43	$18.43	$18.32	$18.41	$14.10	148,405
2018-10-08	$18.34	$18.40	$18.19	$18.31	$14.02	157,415
2018-10-05	$18.39	$18.48	$18.27	$18.31	$14.02	157,756
2018-10-04	$18.70	$18.75	$18.38	$18.39	$14.09	237,700
2018-10-03	$18.84	$18.85	$18.73	$18.80	$14.40	150,441
2018-10-02	$18.88	$18.88	$18.76	$18.80	$14.40	95,700
2018-10-01	$18.80	$18.92	$18.77	$18.86	$14.45	132,521
2018-09-28	$18.72	$18.75	$18.71	$18.74	$14.35	75,441
2018-09-27	$18.65	$18.75	$18.63	$18.72	$14.34	81,562
2018-09-26	$18.71	$18.75	$18.65	$18.67	$14.30	149,570
2018-09-25	$18.72	$18.74	$18.63	$18.67	$14.30	160,048
2018-09-24	$18.75	$18.79	$18.63	$18.73	$14.35	143,275
2018-09-21	$18.70	$18.74	$18.66	$18.68	$14.31	112,812
2018-09-20	$18.60	$18.71	$18.55	$18.67	$14.30	105,025
2018-09-19	$18.57	$18.64	$18.57	$18.58	$14.23	119,795
2018-09-18	$18.66	$18.75	$18.59	$18.68	$14.22	114,590
2018-09-17	$18.59	$18.71	$18.58	$18.61	$14.17	125,567
2018-09-14	$18.69	$18.75	$18.65	$18.65	$14.20	83,036
2018-09-13	$18.68	$18.75	$18.68	$18.72	$14.25	115,040
2018-09-12	$18.65	$18.71	$18.60	$18.60	$14.16	103,087
2018-09-11	$18.60	$18.68	$18.56	$18.59	$14.15	158,632
2018-09-10	$18.69	$18.71	$18.60	$18.60	$14.16	140,677
2018-09-07	$18.55	$18.67	$18.53	$18.58	$14.15	115,103
2018-09-06	$18.66	$18.69	$18.55	$18.55	$14.12	132,019
2018-09-05	$18.57	$18.68	$18.57	$18.63	$14.18	173,684
2018-09-04	$18.72	$18.72	$18.63	$18.67	$14.21	174,425
2018-08-31	$18.69	$18.70	$18.60	$18.69	$14.23	108,293
2018-08-30	$18.52	$18.72	$18.52	$18.65	$14.20	142,845
2018-08-29	$18.56	$18.62	$18.49	$18.61	$14.17	200,518
2018-08-28	$18.56	$18.56	$18.45	$18.49	$14.08	143,974
2018-08-27	$18.44	$18.51	$18.40	$18.51	$14.09	122,289
2018-08-24	$18.33	$18.41	$18.33	$18.35	$13.97	69,410
2018-08-23	$18.27	$18.36	$18.24	$18.28	$13.92	86,537
2018-08-22	$18.21	$18.35	$18.21	$18.34	$13.96	101,755
2018-08-21	$18.18	$18.34	$18.18	$18.22	$13.87	205,298
2018-08-20	$18.12	$18.28	$18.12	$18.21	$13.86	103,209
2018-08-17	$18.04	$18.22	$18.04	$18.17	$13.83	94,258
2018-08-16	$18.07	$18.31	$18.04	$18.22	$13.79	164,009
2018-08-15	$18.01	$18.06	$17.85	$18.00	$13.62	109,466
2018-08-14	$17.95	$18.08	$17.95	$18.08	$13.68	63,168
2018-08-13	$17.96	$18.05	$17.96	$17.96	$13.59	57,474
2018-08-10	$18.05	$18.09	$17.96	$17.99	$13.61	64,380
2018-08-09	$18.05	$18.17	$18.02	$18.13	$13.72	118,678
2018-08-08	$18.07	$18.11	$18.01	$18.09	$13.69	82,819
2018-08-07	$18.07	$18.12	$18.03	$18.11	$13.70	156,708
2018-08-06	$17.95	$18.05	$17.88	$18.02	$13.63	119,771
2018-08-03	$17.83	$17.96	$17.81	$17.93	$13.57	94,270
2018-08-02	$17.74	$17.90	$17.70	$17.90	$13.54	59,058
2018-08-01	$17.75	$17.85	$17.74	$17.78	$13.45	127,920
2018-07-31	$17.71	$17.82	$17.67	$17.78	$13.45	124,370
2018-07-30	$17.68	$17.68	$17.55	$17.63	$13.34	67,289
2018-07-27	$17.81	$17.84	$17.61	$17.67	$13.37	64,789
2018-07-26	$17.80	$17.88	$17.72	$17.76	$13.44	115,738
2018-07-25	$17.62	$17.84	$17.62	$17.84	$13.50	116,692
2018-07-24	$17.64	$17.70	$17.57	$17.57	$13.29	77,282
2018-07-23	$17.55	$17.58	$17.49	$17.56	$13.29	99,561
2018-07-20	$17.51	$17.60	$17.47	$17.59	$13.31	114,784
2018-07-19	$17.64	$17.69	$17.54	$17.54	$13.27	161,168
2018-07-18	$17.70	$17.82	$17.70	$17.73	$13.33	100,819
2018-07-17	$17.62	$17.80	$17.62	$17.74	$13.34	116,276
2018-07-16	$17.74	$17.78	$17.58	$17.62	$13.25	117,234
2018-07-13	$17.63	$17.80	$17.62	$17.72	$13.32	114,747
2018-07-12	$17.59	$17.70	$17.53	$17.61	$13.24	107,782
2018-07-11	$17.41	$17.59	$17.36	$17.54	$13.19	130,502
2018-07-10	$17.60	$17.61	$17.49	$17.53	$13.18	97,971
2018-07-09	$17.56	$17.61	$17.49	$17.53	$13.18	138,040
2018-07-06	$17.35	$17.53	$17.31	$17.43	$13.10	94,732
2018-07-05	$17.03	$17.23	$17.03	$17.22	$12.95	94,567
2018-07-03	$17.10	$17.13	$17.01	$17.01	$12.79	31,784
2018-07-02	$16.93	$17.08	$16.86	$17.05	$12.82	109,264
2018-06-29	$17.00	$17.09	$16.95	$17.04	$12.81	96,933
2018-06-28	$16.75	$16.91	$16.65	$16.90	$12.71	103,196
2018-06-27	$17.01	$17.09	$16.85	$16.85	$12.67	82,610
2018-06-26	$17.15	$17.21	$16.99	$16.99	$12.77	100,152
2018-06-25	$17.36	$17.37	$17.07	$17.18	$12.92	88,830
2018-06-22	$17.26	$17.42	$17.25	$17.42	$13.10	81,770
2018-06-21	$17.41	$17.43	$17.23	$17.25	$12.97	82,817
2018-06-20	$17.43	$17.46	$17.36	$17.38	$13.07	107,539
2018-06-19	$17.27	$17.35	$17.20	$17.32	$13.02	117,717
2018-06-18	$17.48	$17.49	$17.37	$17.43	$13.02	137,927
2018-06-15	$17.42	$17.49	$17.39	$17.49	$13.06	90,392
2018-06-14	$17.28	$17.45	$17.28	$17.43	$13.02	97,296
2018-06-13	$17.33	$17.45	$17.27	$17.27	$12.90	96,775
2018-06-12	$17.33	$17.38	$17.25	$17.38	$12.98	85,631
2018-06-11	$17.21	$17.34	$17.17	$17.33	$12.94	84,346
2018-06-08	$17.04	$17.21	$17.04	$17.19	$12.84	87,837
2018-06-07	$17.19	$17.19	$17.03	$17.06	$12.74	100,184
2018-06-06	$17.02	$17.13	$16.95	$17.13	$12.79	112,389
2018-06-05	$16.95	$16.99	$16.86	$16.99	$12.69	123,630
2018-06-04	$16.83	$16.92	$16.83	$16.88	$12.61	142,421
2018-06-01	$16.79	$16.90	$16.78	$16.81	$12.56	107,190
2018-05-31	$16.88	$16.97	$16.72	$16.75	$12.51	135,582
2018-05-30	$16.61	$16.87	$16.61	$16.82	$12.56	110,607
2018-05-29	$16.60	$16.69	$16.54	$16.59	$12.39	99,159
2018-05-25	$16.69	$16.80	$16.65	$16.71	$12.48	84,138
2018-05-24	$16.64	$16.79	$16.63	$16.77	$12.53	123,339
2018-05-23	$16.67	$16.75	$16.60	$16.68	$12.46	151,029
2018-05-22	$16.71	$16.77	$16.68	$16.69	$12.47	113,117
2018-05-21	$16.79	$16.85	$16.69	$16.71	$12.48	75,923
2018-05-18	$16.72	$16.80	$16.68	$16.74	$12.50	86,043
2018-05-17	$16.71	$16.77	$16.66	$16.75	$12.51	81,896
2018-05-16	$16.72	$16.90	$16.72	$16.83	$12.49	101,899
2018-05-15	$16.88	$16.88	$16.68	$16.69	$12.38	114,509
2018-05-14	$16.84	$16.97	$16.83	$16.97	$12.59	116,971
2018-05-11	$16.63	$16.83	$16.51	$16.78	$12.45	142,541
2018-05-10	$16.38	$16.59	$16.38	$16.57	$12.29	134,824
2018-05-09	$16.25	$16.43	$16.20	$16.31	$12.10	144,823
2018-05-08	$16.45	$16.45	$16.22	$16.26	$12.06	142,571
2018-05-07	$16.46	$16.56	$16.45	$16.46	$12.21	114,169
2018-05-04	$16.25	$16.47	$16.25	$16.39	$12.16	111,887
2018-05-03	$16.44	$16.44	$16.17	$16.33	$12.12	118,453
2018-05-02	$16.60	$16.60	$16.45	$16.46	$12.21	127,421
2018-05-01	$16.52	$16.64	$16.41	$16.64	$12.35	134,097
2018-04-30	$16.82	$16.86	$16.56	$16.59	$12.31	142,904
2018-04-27	$16.60	$16.79	$16.58	$16.77	$12.44	145,205
2018-04-26	$16.36	$16.66	$16.36	$16.57	$12.29	85,390
2018-04-25	$16.35	$16.35	$16.21	$16.30	$12.09	78,932
2018-04-24	$16.50	$16.53	$16.26	$16.35	$12.13	89,431
2018-04-23	$16.47	$16.53	$16.40	$16.42	$12.18	93,112
2018-04-20	$16.52	$16.57	$16.40	$16.42	$12.18	98,801
2018-04-19	$16.70	$16.70	$16.46	$16.57	$12.29	117,346
2018-04-18	$16.76	$16.82	$16.70	$16.75	$12.34	158,995
2018-04-17	$16.74	$16.86	$16.67	$16.80	$12.38	136,219
2018-04-16	$16.66	$16.72	$16.60	$16.63	$12.26	109,616
2018-04-13	$16.62	$16.64	$16.42	$16.57	$12.21	89,560
2018-04-12	$16.56	$16.76	$16.50	$16.60	$12.23	130,512
2018-04-11	$16.64	$16.64	$16.51	$16.57	$12.21	110,713
2018-04-10	$16.50	$16.66	$16.42	$16.66	$12.28	134,897
2018-04-09	$16.25	$16.98	$16.15	$16.36	$12.06	98,693
2018-04-06	$16.50	$16.55	$16.08	$16.20	$11.94	138,689
2018-04-05	$16.51	$16.57	$16.39	$16.57	$12.21	128,574
2018-04-04	$16.05	$16.47	$16.05	$16.47	$12.14	172,090
2018-04-03	$16.31	$16.31	$16.02	$16.27	$11.99	168,849
2018-04-02	$16.58	$16.59	$16.03	$16.33	$12.03	155,055
2018-03-29	$16.40	$16.57	$16.24	$16.48	$12.15	118,648
2018-03-28	$16.10	$16.31	$16.08	$16.27	$11.99	113,487
2018-03-27	$16.35	$16.58	$16.03	$16.10	$11.87	123,823
2018-03-26	$16.30	$16.32	$16.09	$16.30	$12.01	111,731
2018-03-23	$16.60	$16.60	$16.10	$16.13	$11.89	148,315
2018-03-22	$16.70	$16.79	$16.52	$16.52	$12.17	127,403
2018-03-21	$16.92	$16.99	$16.83	$16.85	$12.42	79,415
2018-03-20	$16.97	$17.00	$16.85	$16.92	$12.47	91,809
2018-03-19	$17.21	$17.21	$16.87	$16.95	$12.49	78,694
2018-03-16	$17.29	$17.48	$17.29	$17.36	$12.71	86,831
2018-03-15	$17.44	$17.57	$17.30	$17.31	$12.67	118,446
2018-03-14	$17.57	$17.67	$17.39	$17.45	$12.78	76,899
2018-03-13	$17.64	$17.72	$17.51	$17.53	$12.83	91,256
2018-03-12	$17.69	$17.71	$17.56	$17.58	$12.87	107,107
2018-03-09	$17.34	$17.65	$17.32	$17.63	$12.91	96,656
2018-03-08	$17.38	$17.43	$17.27	$17.30	$12.67	83,577
2018-03-07	$17.21	$17.35	$17.18	$17.34	$12.69	79,005
2018-03-06	$17.21	$17.33	$17.19	$17.32	$12.68	139,889
2018-03-05	$17.10	$17.21	$16.99	$17.19	$12.59	101,619
2018-03-02	$16.89	$17.16	$16.84	$17.11	$12.53	155,909
2018-03-01	$17.08	$17.12	$16.83	$16.98	$12.43	221,274
2018-02-28	$17.38	$17.40	$17.09	$17.10	$12.52	194,471
2018-02-27	$17.35	$17.50	$17.31	$17.32	$12.68	183,945
2018-02-26	$17.26	$17.36	$17.25	$17.33	$12.69	139,291
2018-02-23	$17.06	$17.16	$16.94	$17.15	$12.56	108,003
2018-02-22	$17.07	$17.15	$16.91	$16.93	$12.39	109,077
2018-02-21	$17.21	$17.29	$17.05	$17.06	$12.49	183,180
2018-02-20	$17.30	$17.42	$17.15	$17.15	$12.56	199,639
2018-02-16	$17.34	$17.44	$17.33	$17.38	$12.72	76,536
2018-02-15	$17.46	$17.46	$17.33	$17.44	$12.69	111,042
2018-02-14	$17.02	$17.33	$16.98	$17.26	$12.56	134,520
2018-02-13	$17.01	$17.06	$16.90	$17.03	$12.39	134,241
2018-02-12	$16.89	$17.09	$16.76	$16.97	$12.34	168,734
2018-02-09	$16.77	$16.86	$16.24	$16.76	$12.19	251,206
2018-02-08	$17.20	$17.26	$16.70	$16.71	$12.16	110,531
2018-02-07	$17.13	$17.38	$17.13	$17.20	$12.51	175,635
2018-02-06	$16.60	$17.14	$16.37	$17.08	$12.42	299,595
2018-02-05	$17.60	$17.70	$16.79	$16.80	$12.22	245,518
2018-02-02	$17.99	$18.00	$17.65	$17.65	$12.84	180,156
2018-02-01	$18.00	$18.18	$18.00	$18.06	$13.14	143,661
2018-01-31	$18.55	$18.71	$18.02	$18.05	$13.13	358,006
2018-01-30	$18.69	$18.70	$18.31	$18.60	$13.53	417,112
2018-01-29	$18.87	$18.99	$18.84	$18.90	$13.75	156,013
2018-01-26	$18.59	$18.88	$18.58	$18.87	$13.73	212,482
2018-01-25	$18.55	$18.57	$18.45	$18.54	$13.49	126,467
2018-01-24	$18.50	$18.55	$18.40	$18.45	$13.42	149,817
2018-01-23	$18.52	$18.54	$18.44	$18.45	$13.42	115,785
2018-01-22	$18.25	$18.50	$18.25	$18.49	$13.45	154,825
2018-01-19	$18.20	$18.29	$17.97	$18.22	$13.25	115,166
2018-01-18	$18.30	$18.32	$18.16	$18.19	$13.23	179,447
2018-01-17	$18.21	$18.43	$18.20	$18.38	$13.29	165,439
2018-01-16	$18.27	$18.42	$18.14	$18.14	$13.11	200,485
2018-01-12	$18.20	$18.23	$18.11	$18.17	$13.14	172,248
2018-01-11	$17.94	$18.12	$17.94	$18.08	$13.07	178,917
2018-01-10	$17.81	$17.99	$17.77	$17.92	$12.96	172,924
2018-01-09	$17.91	$17.96	$17.85	$17.88	$12.93	304,162
2018-01-08	$17.99	$17.99	$17.80	$17.80	$12.87	221,343
2018-01-05	$17.85	$17.95	$17.83	$17.88	$12.93	204,248
2018-01-04	$17.80	$18.01	$17.75	$17.83	$12.89	219,333
2018-01-03	$17.71	$17.92	$17.71	$17.75	$12.83	179,778
2018-01-02	$17.53	$17.69	$17.53	$17.60	$12.72	186,021
2017-12-29	$17.67	$17.72	$17.50	$17.52	$12.67	309,103
2017-12-28	$17.58	$17.66	$17.53	$17.62	$12.74	250,256
2017-12-27	$17.53	$17.65	$17.53	$17.58	$12.71	208,588
2017-12-26	$17.49	$17.60	$17.45	$17.47	$12.63	145,146
2017-12-22	$17.51	$17.64	$17.51	$17.51	$12.66	206,385
2017-12-21	$17.51	$17.64	$17.51	$17.57	$12.70	153,971
2017-12-20	$17.61	$17.65	$17.55	$17.55	$12.69	170,964
2017-12-19	$17.62	$17.72	$17.53	$17.53	$12.67	281,061
2017-12-18	$17.72	$17.90	$17.68	$17.70	$12.80	259,352
2017-12-15	$17.64	$17.72	$17.55	$17.68	$12.78	185,669
2017-12-14	$17.85	$17.88	$17.61	$17.70	$12.72	241,127
2017-12-13	$17.73	$17.95	$17.73	$17.93	$12.88	215,345
2017-12-12	$17.59	$17.81	$17.56	$17.75	$12.75	198,021
2017-12-11	$17.60	$17.61	$17.48	$17.56	$12.61	136,741
2017-12-08	$17.37	$17.58	$17.32	$17.51	$12.58	117,815
2017-12-07	$17.20	$17.30	$17.20	$17.24	$12.38	149,328
2017-12-06	$17.42	$17.73	$17.16	$17.22	$12.37	147,312
2017-12-05	$17.45	$17.47	$17.37	$17.43	$12.52	154,404
2017-12-04	$17.68	$17.72	$17.38	$17.39	$12.49	157,544
2017-12-01	$17.59	$17.63	$17.38	$17.57	$12.62	91,522
2017-11-30	$17.44	$17.61	$17.44	$17.61	$12.65	157,909
2017-11-29	$17.40	$17.53	$17.34	$17.39	$12.49	203,056
2017-11-28	$17.22	$17.45	$17.15	$17.38	$12.49	236,290
2017-11-27	$17.35	$17.35	$17.13	$17.26	$12.40	166,697
2017-11-24	$17.53	$17.54	$17.28	$17.32	$12.44	64,941
2017-11-22	$17.09	$17.47	$17.03	$17.43	$12.52	195,225
2017-11-21	$17.03	$17.13	$17.00	$17.00	$12.21	150,217
2017-11-20	$17.20	$17.20	$16.91	$16.98	$12.20	144,555
2017-11-17	$17.04	$17.18	$17.02	$17.15	$12.32	150,701
2017-11-16	$16.94	$17.20	$16.90	$17.18	$12.26	318,179
2017-11-15	$16.91	$17.07	$16.82	$16.88	$12.05	249,267
2017-11-14	$17.13	$17.16	$16.77	$16.92	$12.08	267,083
2017-11-13	$17.42	$17.42	$17.13	$17.21	$12.28	183,651
2017-11-10	$17.56	$17.57	$17.35	$17.41	$12.43	126,406
2017-11-09	$17.52	$17.57	$17.43	$17.56	$12.53	168,384
2017-11-08	$17.63	$17.63	$17.50	$17.61	$12.57	96,946
2017-11-07	$17.62	$17.64	$17.50	$17.56	$12.53	171,978
2017-11-06	$17.65	$17.65	$17.52	$17.61	$12.57	168,035
2017-11-03	$17.39	$17.51	$17.37	$17.45	$12.45	126,249
2017-11-02	$17.52	$17.55	$17.32	$17.39	$12.41	138,676
2017-11-01	$17.63	$17.63	$17.50	$17.53	$12.51	162,058
2017-10-31	$17.78	$17.78	$17.38	$17.57	$12.54	214,541
2017-10-30	$17.76	$17.79	$17.59	$17.64	$12.59	142,258
2017-10-27	$17.67	$17.82	$17.56	$17.80	$12.70	170,071
2017-10-26	$18.05	$18.05	$17.59	$17.68	$12.62	220,192
2017-10-25	$18.33	$18.33	$18.03	$18.10	$12.92	126,977
2017-10-24	$18.42	$18.43	$18.21	$18.30	$13.06	150,762
2017-10-23	$18.46	$18.50	$18.40	$18.41	$13.14	94,248
2017-10-20	$18.48	$18.54	$18.40	$18.46	$13.17	97,049
2017-10-19	$18.49	$18.52	$18.42	$18.51	$13.21	79,445
2017-10-18	$18.64	$18.65	$18.48	$18.50	$13.20	79,676
2017-10-17	$18.41	$18.74	$18.41	$18.72	$13.28	99,178
2017-10-16	$18.51	$18.67	$18.38	$18.39	$13.05	118,303
2017-10-13	$18.85	$18.85	$18.45	$18.59	$13.19	173,994
2017-10-12	$18.65	$18.89	$18.56	$18.89	$13.40	98,468
2017-10-11	$18.88	$18.90	$18.59	$18.64	$13.22	142,924
2017-10-10	$18.76	$18.79	$18.65	$18.79	$13.33	106,878
2017-10-09	$18.80	$18.89	$18.67	$18.74	$13.29	87,196
2017-10-06	$19.00	$19.00	$18.72	$18.81	$13.34	197,773
2017-10-05	$18.84	$18.92	$18.69	$18.92	$13.42	111,702
2017-10-04	$18.70	$18.83	$18.65	$18.83	$13.36	89,124
2017-10-03	$18.82	$18.82	$18.60	$18.72	$13.28	129,499
2017-10-02	$18.63	$18.80	$18.58	$18.80	$13.34	115,659
2017-09-29	$18.43	$18.59	$18.42	$18.57	$13.17	103,780
2017-09-28	$18.42	$18.57	$18.38	$18.41	$13.06	88,254
2017-09-27	$18.46	$18.54	$18.40	$18.40	$13.05	88,198
2017-09-26	$18.58	$18.61	$18.45	$18.45	$13.09	95,204
2017-09-25	$18.35	$18.57	$18.35	$18.48	$13.11	86,834
2017-09-22	$18.37	$18.43	$18.30	$18.41	$13.06	74,479
2017-09-21	$18.53	$18.55	$18.39	$18.39	$13.05	90,049
2017-09-20	$18.58	$18.62	$18.40	$18.53	$13.14	73,041
2017-09-19	$18.80	$18.80	$18.56	$18.58	$13.18	111,233
2017-09-18	$18.71	$18.80	$18.70	$18.74	$13.29	89,172
2017-09-15	$18.79	$18.79	$18.59	$18.74	$13.29	49,352
2017-09-14	$18.77	$18.84	$18.56	$18.83	$13.28	124,134
2017-09-13	$18.91	$18.91	$18.73	$18.77	$13.24	96,223
2017-09-12	$18.79	$18.88	$18.72	$18.87	$13.31	121,087
2017-09-11	$18.75	$18.82	$18.70	$18.77	$13.24	72,954
2017-09-08	$18.66	$18.78	$18.64	$18.65	$13.15	108,029
2017-09-07	$18.54	$18.75	$18.54	$18.70	$13.19	74,291
2017-09-06	$18.54	$18.59	$18.46	$18.56	$13.09	78,324
2017-09-05	$18.67	$18.69	$18.41	$18.48	$13.03	109,540
2017-09-01	$18.69	$18.75	$18.57	$18.75	$13.22	108,967
2017-08-31	$18.25	$18.66	$18.24	$18.63	$13.14	210,413
2017-08-30	$17.96	$18.20	$17.93	$18.20	$12.83	139,800
2017-08-29	$17.83	$18.00	$17.83	$17.98	$12.68	90,570
2017-08-28	$17.84	$17.97	$17.77	$17.92	$12.64	78,493
2017-08-25	$17.79	$17.88	$17.76	$17.79	$12.54	131,061
2017-08-24	$17.76	$17.83	$17.66	$17.77	$12.53	107,400
2017-08-23	$17.69	$17.81	$17.68	$17.74	$12.51	114,793
2017-08-22	$17.58	$17.79	$17.58	$17.79	$12.54	88,449
2017-08-21	$17.46	$17.59	$17.45	$17.53	$12.36	81,101
2017-08-18	$17.48	$17.53	$17.39	$17.48	$12.33	89,380
2017-08-17	$17.92	$17.92	$17.51	$17.53	$12.36	149,914
2017-08-16	$18.00	$18.07	$17.93	$18.00	$12.61	102,035
2017-08-15	$17.94	$17.98	$17.82	$17.95	$12.58	103,889
2017-08-14	$17.94	$17.99	$17.85	$17.91	$12.55	159,934
2017-08-11	$17.34	$17.90	$17.10	$17.83	$12.49	223,238
2017-08-10	$18.05	$18.08	$17.40	$17.46	$12.23	246,765
2017-08-09	$18.08	$18.12	$18.00	$18.08	$12.67	106,571
2017-08-08	$18.33	$18.39	$18.10	$18.11	$12.69	140,065
2017-08-07	$18.41	$18.41	$18.30	$18.36	$12.86	97,426
2017-08-04	$18.54	$18.54	$18.30	$18.34	$12.85	102,531
2017-08-03	$18.50	$18.50	$18.36	$18.45	$12.93	59,829
2017-08-02	$18.47	$18.54	$18.37	$18.46	$12.93	112,197
2017-08-01	$18.54	$18.59	$18.41	$18.46	$12.93	150,645
2017-07-31	$18.54	$18.65	$18.47	$18.50	$12.96	116,430
2017-07-28	$18.39	$18.55	$18.39	$18.55	$13.00	87,646
2017-07-27	$18.61	$18.63	$18.32	$18.38	$12.88	102,139
2017-07-26	$18.46	$18.60	$18.46	$18.60	$13.03	101,324
2017-07-25	$18.70	$18.70	$18.47	$18.47	$12.94	116,674
2017-07-24	$18.70	$18.70	$18.58	$18.69	$13.10	128,715
2017-07-21	$18.71	$18.78	$18.62	$18.66	$13.07	126,392
2017-07-20	$18.67	$18.74	$18.62	$18.73	$13.12	141,765
2017-07-19	$18.45	$18.66	$18.45	$18.55	$13.00	125,565
2017-07-18	$18.34	$18.45	$18.26	$18.37	$12.87	127,121
2017-07-17	$18.59	$18.59	$18.29	$18.37	$12.87	94,961
2017-07-14	$18.41	$18.51	$18.25	$18.51	$12.97	115,169
2017-07-13	$18.44	$18.48	$18.11	$18.31	$12.83	154,822
2017-07-12	$18.30	$18.35	$18.18	$18.35	$12.78	197,646
2017-07-11	$18.14	$18.31	$18.07	$18.17	$12.65	94,267
2017-07-10	$18.27	$18.30	$18.07	$18.12	$12.62	126,046
2017-07-07	$18.21	$18.28	$18.19	$18.21	$12.68	71,728
2017-07-06	$18.36	$18.41	$18.15	$18.19	$12.67	108,749
2017-07-05	$18.39	$18.49	$18.24	$18.43	$12.83	82,116
2017-07-03	$18.43	$18.43	$18.30	$18.42	$12.83	46,334
2017-06-30	$18.36	$18.40	$18.20	$18.34	$12.77	117,238
2017-06-29	$18.53	$18.53	$18.14	$18.29	$12.74	161,404
2017-06-28	$18.47	$18.58	$18.33	$18.52	$12.90	130,373
2017-06-27	$18.79	$18.84	$18.39	$18.39	$12.81	178,888
2017-06-26	$18.86	$18.86	$18.68	$18.83	$13.11	139,745
2017-06-23	$18.65	$18.82	$18.53	$18.75	$13.06	244,011
2017-06-22	$18.46	$18.70	$18.42	$18.63	$12.97	233,313
2017-06-21	$18.22	$18.39	$18.15	$18.37	$12.79	255,657
2017-06-20	$17.98	$18.13	$17.90	$18.06	$12.58	158,001
2017-06-19	$17.78	$17.98	$17.75	$17.93	$12.49	156,722
2017-06-16	$17.85	$17.85	$17.65	$17.75	$12.36	168,574
2017-06-15	$17.73	$17.74	$17.61	$17.74	$12.35	95,200
2017-06-14	$17.80	$17.89	$17.72	$17.87	$12.37	74,099
2017-06-13	$17.61	$17.78	$17.61	$17.76	$12.29	76,509
2017-06-12	$17.65	$17.70	$17.54	$17.61	$12.19	115,162
2017-06-09	$17.50	$17.71	$17.50	$17.63	$12.20	107,546
2017-06-08	$17.44	$17.59	$17.44	$17.53	$12.13	82,706
2017-06-07	$17.45	$17.52	$17.40	$17.51	$12.12	71,499
2017-06-06	$17.55	$17.62	$17.44	$17.44	$12.07	102,534
2017-06-05	$17.69	$17.69	$17.50	$17.57	$12.16	85,298
2017-06-02	$17.46	$17.68	$17.46	$17.66	$12.22	106,982
2017-06-01	$17.27	$17.50	$17.27	$17.49	$12.10	102,910
2017-05-31	$17.26	$17.31	$17.18	$17.25	$11.94	98,505
2017-05-30	$17.25	$17.33	$17.18	$17.21	$11.91	112,036
2017-05-26	$17.35	$17.36	$17.25	$17.27	$11.95	82,421
2017-05-25	$17.38	$17.38	$17.30	$17.37	$12.02	148,519
2017-05-24	$17.19	$17.34	$17.14	$17.29	$11.96	150,330
2017-05-23	$17.25	$17.25	$17.10	$17.23	$11.92	71,477
2017-05-22	$17.12	$17.21	$17.07	$17.16	$11.87	70,294
2017-05-19	$16.97	$17.19	$16.97	$17.09	$11.83	173,710
2017-05-18	$16.86	$17.03	$16.86	$16.95	$11.73	137,939
2017-05-17	$17.11	$17.12	$16.90	$16.90	$11.69	166,284
2017-05-16	$17.41	$17.41	$17.28	$17.32	$11.91	107,067
2017-05-15	$17.43	$17.43	$17.28	$17.36	$11.93	136,072
2017-05-12	$17.37	$17.41	$17.26	$17.34	$11.92	109,663
2017-05-11	$17.25	$17.38	$17.17	$17.35	$11.93	119,503
2017-05-10	$17.44	$17.44	$17.22	$17.27	$11.87	170,528
2017-05-09	$17.43	$17.48	$17.38	$17.45	$12.00	103,315
2017-05-08	$17.45	$17.55	$17.37	$17.43	$11.98	100,173
2017-05-05	$17.60	$17.63	$17.44	$17.47	$12.01	117,329
2017-05-04	$17.61	$17.64	$17.52	$17.53	$12.05	129,074
2017-05-03	$17.60	$17.63	$17.53	$17.59	$12.09	86,005
2017-05-02	$17.70	$17.70	$17.52	$17.59	$12.09	103,147
2017-05-01	$17.55	$17.68	$17.50	$17.67	$12.15	100,839
2017-04-28	$17.64	$17.67	$17.50	$17.57	$12.08	122,717
2017-04-27	$17.60	$17.61	$17.50	$17.56	$12.07	133,374
2017-04-26	$17.53	$17.61	$17.52	$17.59	$12.09	88,548
2017-04-25	$17.48	$17.61	$17.44	$17.52	$12.04	151,128
2017-04-24	$17.50	$17.50	$17.35	$17.44	$11.99	105,621
2017-04-21	$17.30	$17.39	$17.29	$17.35	$11.93	82,655
2017-04-20	$17.36	$17.40	$17.29	$17.29	$11.89	101,841
2017-04-19	$17.26	$17.36	$17.19	$17.32	$11.91	105,143
2017-04-18	$17.31	$17.36	$17.13	$17.23	$11.84	124,336
2017-04-17	$17.34	$17.38	$17.29	$17.31	$11.90	83,464
2017-04-13	$17.41	$17.41	$17.29	$17.35	$11.93	89,547
2017-04-12	$17.31	$17.45	$17.28	$17.42	$11.97	144,762
2017-04-11	$17.35	$17.49	$17.25	$17.47	$11.93	127,663
2017-04-10	$17.44	$17.49	$17.35	$17.38	$11.87	133,900
2017-04-07	$17.30	$17.43	$17.28	$17.41	$11.89	75,159
2017-04-06	$17.21	$17.33	$17.21	$17.32	$11.83	65,828
2017-04-05	$17.28	$17.40	$17.16	$17.16	$11.72	119,131
2017-04-04	$17.45	$17.45	$17.24	$17.32	$11.83	88,995
2017-04-03	$17.46	$17.47	$17.30	$17.42	$11.90	99,816
2017-03-31	$17.31	$17.43	$17.25	$17.40	$11.88	130,463
2017-03-30	$17.11	$17.26	$17.10	$17.26	$11.79	106,317
2017-03-29	$17.08	$17.17	$17.06	$17.11	$11.69	86,838
2017-03-28	$17.07	$17.08	$17.02	$17.03	$11.63	110,087
2017-03-27	$16.92	$17.05	$16.91	$17.04	$11.64	122,322
2017-03-24	$17.03	$17.17	$16.91	$16.96	$11.58	157,508
2017-03-23	$17.02	$17.13	$16.98	$17.06	$11.65	146,480
2017-03-22	$17.05	$17.11	$16.89	$16.98	$11.60	116,129
2017-03-21	$17.22	$17.27	$16.97	$16.99	$11.60	141,069
2017-03-20	$17.25	$17.35	$17.15	$17.20	$11.75	101,037
2017-03-17	$17.19	$17.27	$17.09	$17.23	$11.77	164,518
2017-03-16	$17.29	$17.36	$17.21	$17.25	$11.78	127,871
2017-03-15	$17.23	$17.45	$17.22	$17.42	$11.82	132,144
2017-03-14	$17.33	$17.33	$17.20	$17.24	$11.70	90,044
2017-03-13	$17.31	$17.41	$17.28	$17.33	$11.76	113,066
2017-03-10	$17.41	$17.45	$17.28	$17.36	$11.78	117,481
2017-03-09	$17.47	$17.52	$17.27	$17.31	$11.75	149,542
2017-03-08	$17.56	$17.66	$17.45	$17.45	$11.84	172,204
2017-03-07	$17.60	$17.63	$17.49	$17.60	$11.94	144,506
2017-03-06	$17.71	$17.82	$17.60	$17.69	$12.00	128,405
2017-03-03	$17.67	$17.86	$17.65	$17.80	$12.08	130,113
2017-03-02	$17.70	$17.84	$17.68	$17.68	$12.00	177,655
2017-03-01	$17.75	$17.83	$17.61	$17.70	$12.01	219,582
2017-02-28	$17.68	$17.70	$17.47	$17.67	$11.99	225,268
2017-02-27	$17.39	$17.66	$17.35	$17.66	$11.98	192,417
2017-02-24	$17.16	$17.35	$17.16	$17.33	$11.76	120,924
2017-02-23	$17.16	$17.27	$17.11	$17.21	$11.68	134,106
2017-02-22	$17.16	$17.22	$17.06	$17.06	$11.58	125,696
2017-02-21	$17.03	$17.19	$17.03	$17.15	$11.64	146,190
2017-02-17	$17.04	$17.11	$16.98	$17.04	$11.56	138,138
2017-02-16	$17.24	$17.30	$17.04	$17.11	$11.61	91,052
2017-02-15	$17.15	$17.30	$17.11	$17.30	$11.66	113,057
2017-02-14	$17.22	$17.24	$17.10	$17.16	$11.57	171,766
2017-02-13	$17.25	$17.25	$17.11	$17.17	$11.57	119,690
2017-02-10	$17.17	$17.20	$17.10	$17.11	$11.53	130,940
2017-02-09	$17.02	$17.20	$17.00	$17.10	$11.53	105,713
2017-02-08	$17.06	$17.06	$16.95	$17.01	$11.47	178,171
2017-02-07	$17.13	$17.13	$17.05	$17.10	$11.53	136,659
2017-02-06	$17.06	$17.13	$17.04	$17.10	$11.53	101,415
2017-02-03	$17.00	$17.06	$16.99	$17.03	$11.48	123,126
2017-02-02	$16.93	$17.02	$16.82	$17.00	$11.46	174,041
2017-02-01	$16.83	$16.95	$16.78	$16.94	$11.42	189,059
2017-01-31	$16.57	$16.78	$16.53	$16.78	$11.31	350,584
2017-01-30	$16.54	$16.63	$16.50	$16.62	$11.20	175,676
2017-01-27	$16.55	$16.62	$16.48	$16.57	$11.17	212,110
2017-01-26	$16.64	$16.67	$16.55	$16.55	$11.16	145,628
2017-01-25	$16.50	$16.60	$16.50	$16.58	$11.18	138,163
2017-01-24	$16.48	$16.50	$16.40	$16.45	$11.09	139,579
2017-01-23	$16.61	$16.62	$16.46	$16.49	$11.12	101,273
2017-01-20	$16.68	$16.70	$16.51	$16.54	$11.15	72,263
2017-01-19	$16.84	$16.90	$16.60	$16.61	$11.20	145,223
2017-01-18	$16.92	$16.92	$16.81	$16.91	$11.40	96,038
2017-01-17	$17.00	$17.00	$16.86	$16.94	$11.34	122,107
2017-01-13	$16.95	$17.04	$16.92	$17.03	$11.40	128,592
2017-01-12	$16.88	$16.90	$16.66	$16.86	$11.29	172,169
2017-01-11	$17.05	$17.06	$16.80	$16.85	$11.28	204,671
2017-01-10	$16.85	$17.04	$16.85	$17.01	$11.39	215,542
2017-01-09	$16.58	$16.81	$16.57	$16.81	$11.26	212,285
2017-01-06	$16.52	$16.55	$16.40	$16.50	$11.05	158,156
2017-01-05	$16.43	$16.47	$16.27	$16.43	$11.00	192,118
2017-01-04	$16.10	$16.40	$16.08	$16.36	$10.96	391,907
2017-01-03	$15.63	$16.09	$15.61	$16.08	$10.77	260,678
2016-12-30	$15.53	$15.61	$15.36	$15.52	$10.39	331,325
2016-12-29	$15.52	$15.64	$15.48	$15.50	$10.38	267,941
2016-12-28	$15.73	$15.73	$15.48	$15.50	$10.38	264,671
2016-12-27	$15.58	$15.80	$15.58	$15.74	$10.54	284,319
2016-12-23	$15.45	$15.61	$15.45	$15.58	$10.43	284,366
2016-12-22	$15.39	$15.57	$15.36	$15.56	$10.42	322,607
2016-12-21	$15.50	$15.66	$15.35	$15.48	$10.37	495,107
2016-12-20	$15.62	$15.70	$15.45	$15.48	$10.37	333,823
2016-12-19	$15.70	$15.78	$15.60	$15.63	$10.47	295,562
2016-12-16	$15.73	$15.82	$15.62	$15.70	$10.51	194,963
2016-12-15	$15.65	$15.80	$15.61	$15.72	$10.53	217,439
2016-12-14	$15.69	$15.82	$15.61	$15.76	$10.55	287,119
2016-12-13	$15.73	$15.88	$15.66	$15.74	$10.54	329,681
2016-12-12	$15.71	$15.84	$15.61	$15.62	$10.39	268,039
2016-12-09	$15.71	$15.88	$15.66	$15.75	$10.47	274,934
2016-12-08	$15.61	$15.70	$15.56	$15.60	$10.37	227,748
2016-12-07	$15.65	$15.80	$15.55	$15.64	$10.40	312,612
2016-12-06	$15.73	$15.89	$15.71	$15.80	$10.51	240,205
2016-12-05	$15.97	$16.01	$15.76	$15.79	$10.50	174,749
2016-12-02	$16.04	$16.12	$15.82	$15.82	$10.52	139,187
2016-12-01	$16.17	$16.17	$15.82	$16.06	$10.68	161,082
2016-11-30	$16.43	$16.47	$16.15	$16.17	$10.75	153,063
2016-11-29	$16.30	$16.42	$16.25	$16.29	$10.83	148,915
2016-11-28	$16.42	$16.45	$16.20	$16.24	$10.80	98,089
2016-11-25	$16.39	$16.48	$16.33	$16.47	$10.95	46,689
2016-11-23	$16.31	$16.39	$16.14	$16.34	$10.86	198,795
2016-11-22	$16.49	$16.63	$16.36	$16.45	$10.94	150,292
2016-11-21	$16.50	$16.60	$16.49	$16.56	$11.01	178,369
2016-11-18	$16.76	$16.76	$16.31	$16.57	$11.02	193,526
2016-11-17	$16.57	$16.76	$16.42	$16.72	$11.12	236,568
2016-11-16	$16.51	$16.67	$16.43	$16.55	$10.93	181,044
2016-11-15	$16.51	$16.66	$16.25	$16.60	$10.96	174,842
2016-11-14	$16.52	$16.62	$16.30	$16.49	$10.89	199,917
2016-11-11	$16.61	$16.67	$16.42	$16.53	$10.92	221,796
2016-11-10	$16.82	$17.00	$16.67	$16.73	$11.05	282,619
2016-11-09	$16.47	$16.96	$16.27	$16.75	$11.06	615,769
2016-11-08	$15.24	$15.68	$15.11	$15.68	$10.36	373,021
2016-11-07	$15.11	$15.32	$15.08	$15.21	$10.05	256,634
2016-11-04	$14.72	$15.00	$14.72	$14.93	$9.86	234,441
2016-11-03	$14.94	$15.14	$14.73	$14.73	$9.73	188,124
2016-11-02	$15.40	$15.45	$14.95	$14.97	$9.89	246,689
2016-11-01	$15.52	$15.59	$15.31	$15.42	$10.18	247,118
2016-10-31	$16.00	$16.00	$15.52	$15.52	$10.25	236,727
2016-10-28	$16.04	$16.04	$15.86	$15.90	$10.50	272,118
2016-10-27	$16.28	$16.35	$16.11	$16.14	$10.66	230,128
2016-10-26	$16.55	$16.59	$16.15	$16.24	$10.73	247,499
2016-10-25	$16.65	$16.67	$16.46	$16.49	$10.89	114,239
2016-10-24	$16.77	$16.79	$16.54	$16.60	$10.96	122,407
2016-10-21	$16.72	$16.75	$16.59	$16.69	$11.02	128,736
2016-10-20	$16.75	$16.88	$16.67	$16.73	$11.05	120,780
2016-10-19	$16.87	$16.90	$16.79	$16.82	$11.11	92,705
2016-10-18	$17.22	$17.22	$16.72	$16.79	$11.09	685,669
2016-10-17	$17.15	$17.17	$17.02	$17.12	$11.23	150,902
2016-10-14	$17.18	$17.25	$17.07	$17.12	$11.23	163,327
2016-10-13	$16.91	$17.20	$16.90	$17.08	$11.21	165,805
2016-10-12	$17.15	$17.28	$16.95	$17.06	$11.19	200,588
2016-10-11	$17.13	$17.38	$17.05	$17.10	$11.22	200,450
2016-10-10	$17.22	$17.37	$17.16	$17.17	$11.26	72,964
2016-10-07	$17.21	$17.25	$17.04	$17.14	$11.25	134,424
2016-10-06	$17.56	$17.56	$17.22	$17.28	$11.34	139,711
2016-10-05	$17.61	$17.65	$17.56	$17.60	$11.55	55,802
2016-10-04	$17.72	$17.77	$17.53	$17.56	$11.52	39,482
2016-10-03	$17.51	$17.77	$17.33	$17.77	$11.66	113,389
2016-09-30	$17.47	$17.59	$17.35	$17.48	$11.47	101,391
2016-09-29	$17.45	$17.52	$17.27	$17.35	$11.38	121,072
2016-09-28	$17.72	$17.81	$17.40	$17.45	$11.45	178,298
2016-09-27	$17.70	$17.95	$17.59	$17.66	$11.59	200,279
2016-09-26	$17.79	$17.81	$17.69	$17.76	$11.65	136,975
2016-09-23	$17.79	$17.88	$17.74	$17.80	$11.68	155,267
2016-09-22	$17.60	$17.83	$17.52	$17.75	$11.65	172,907
2016-09-21	$17.20	$17.54	$17.19	$17.44	$11.44	125,807
2016-09-20	$17.21	$17.25	$17.05	$17.23	$11.30	85,850
2016-09-19	$17.25	$17.34	$17.06	$17.10	$11.22	100,016
2016-09-16	$17.00	$17.18	$16.92	$17.13	$11.24	112,965
2016-09-15	$16.91	$17.13	$16.73	$17.06	$11.19	197,138
2016-09-14	$16.93	$17.10	$16.88	$16.90	$11.02	78,723
2016-09-13	$17.22	$17.22	$16.87	$16.92	$11.03	161,752
2016-09-12	$17.07	$17.36	$17.07	$17.30	$11.28	121,656
2016-09-09	$17.45	$17.49	$17.07	$17.10	$11.15	115,413
2016-09-08	$17.52	$17.60	$17.43	$17.51	$11.41	91,683
2016-09-07	$17.45	$17.61	$17.42	$17.52	$11.42	105,050
2016-09-06	$17.29	$17.44	$17.29	$17.42	$11.35	84,953
2016-09-02	$17.19	$17.34	$17.19	$17.22	$11.22	88,994
2016-09-01	$17.31	$17.33	$17.11	$17.19	$11.20	116,640
2016-08-31	$17.35	$17.42	$17.25	$17.25	$11.24	114,975
2016-08-30	$17.29	$17.44	$17.29	$17.33	$11.30	118,693
2016-08-29	$17.40	$17.47	$17.31	$17.35	$11.31	134,005
2016-08-26	$17.40	$17.66	$17.30	$17.38	$11.33	182,514
2016-08-25	$17.60	$17.88	$17.33	$17.47	$11.39	202,367
2016-08-24	$18.17	$18.20	$17.61	$17.69	$11.53	143,680
2016-08-23	$18.18	$18.24	$18.04	$18.07	$11.78	198,263
2016-08-22	$18.03	$18.26	$18.00	$18.11	$11.80	75,732
2016-08-19	$18.14	$18.17	$18.01	$18.06	$11.77	106,124
2016-08-18	$17.98	$18.31	$17.97	$18.22	$11.88	145,690
2016-08-17	$18.12	$18.12	$17.82	$17.99	$11.73	87,359
2016-08-16	$18.38	$18.39	$18.15	$18.23	$11.81	115,813
2016-08-15	$18.20	$18.42	$18.13	$18.38	$11.91	134,471
2016-08-12	$17.82	$18.17	$17.82	$18.12	$11.74	168,884
2016-08-11	$17.79	$17.98	$17.79	$17.98	$11.65	110,248
2016-08-10	$17.82	$17.85	$17.70	$17.77	$11.51	154,439
2016-08-09	$17.85	$17.95	$17.78	$17.85	$11.56	147,026
2016-08-08	$18.05	$18.05	$17.82	$17.85	$11.56	124,512
2016-08-05	$17.94	$18.01	$17.82	$18.01	$11.67	322,531
2016-08-04	$17.95	$17.96	$17.78	$17.86	$11.57	147,580
2016-08-03	$17.70	$17.90	$17.60	$17.89	$11.59	245,644
2016-08-02	$17.70	$17.75	$17.51	$17.66	$11.44	173,076
2016-08-01	$17.60	$17.73	$17.53	$17.70	$11.46	138,616
2016-07-29	$17.47	$17.62	$17.43	$17.52	$11.35	165,369
2016-07-28	$17.42	$17.49	$17.35	$17.39	$11.26	140,422
2016-07-27	$17.34	$17.48	$17.27	$17.48	$11.32	153,278
2016-07-26	$17.23	$17.42	$17.22	$17.27	$11.19	205,383
2016-07-25	$17.21	$17.32	$17.16	$17.25	$11.17	186,471
2016-07-22	$17.13	$17.25	$17.09	$17.21	$11.15	135,017
2016-07-21	$16.93	$17.15	$16.93	$17.09	$11.07	179,079
2016-07-20	$16.66	$16.93	$16.66	$16.92	$10.96	225,894
2016-07-19	$16.66	$16.73	$16.61	$16.68	$10.80	134,390
2016-07-18	$16.65	$16.75	$16.63	$16.63	$10.77	117,548
2016-07-15	$16.64	$16.73	$16.62	$16.64	$10.78	165,934
2016-07-14	$16.62	$16.70	$16.50	$16.65	$10.78	149,406
2016-07-13	$16.76	$16.77	$16.62	$16.74	$10.77	158,296
2016-07-12	$16.70	$16.74	$16.65	$16.71	$10.75	315,757
2016-07-11	$16.79	$16.81	$16.66	$16.67	$10.73	302,132
2016-07-08	$16.74	$16.74	$16.63	$16.65	$10.71	311,224
2016-07-07	$16.68	$16.71	$16.54	$16.66	$10.72	269,940
2016-07-06	$16.40	$16.65	$16.36	$16.58	$10.67	380,940
2016-07-05	$16.72	$16.72	$16.41	$16.52	$10.63	115,456
2016-07-01	$16.81	$16.85	$16.68	$16.70	$10.74	101,045
2016-06-30	$16.77	$16.87	$16.59	$16.63	$10.70	237,840
2016-06-29	$16.39	$16.70	$16.30	$16.66	$10.72	135,762
2016-06-28	$16.01	$16.30	$16.01	$16.20	$10.42	168,510
2016-06-27	$16.08	$16.09	$15.75	$15.83	$10.18	154,820
2016-06-24	$15.82	$16.29	$15.82	$16.14	$10.38	150,952
2016-06-23	$16.39	$16.39	$16.23	$16.28	$10.47	134,318
2016-06-22	$16.17	$16.39	$16.15	$16.21	$10.43	144,287
2016-06-21	$16.17	$16.27	$15.97	$16.22	$10.44	247,168
2016-06-20	$16.30	$16.32	$16.15	$16.17	$10.40	87,984
2016-06-17	$16.26	$16.26	$16.12	$16.15	$10.39	96,875
2016-06-16	$16.16	$16.27	$16.04	$16.19	$10.42	93,569
2016-06-15	$16.28	$16.43	$16.28	$16.31	$10.42	94,977
2016-06-14	$16.27	$16.43	$16.22	$16.29	$10.41	88,785
2016-06-13	$16.34	$16.57	$16.27	$16.32	$10.43	197,730
2016-06-10	$16.64	$16.67	$16.32	$16.46	$10.52	250,511
2016-06-09	$16.80	$16.91	$16.69	$16.70	$10.67	211,266
2016-06-08	$16.81	$16.92	$16.79	$16.82	$10.75	135,402
2016-06-07	$16.88	$16.90	$16.75	$16.84	$10.76	157,040
2016-06-06	$16.71	$17.02	$16.71	$16.95	$10.83	130,346
2016-06-03	$16.85	$16.89	$16.68	$16.68	$10.66	190,174
2016-06-02	$16.80	$16.90	$16.74	$16.90	$10.80	129,165
2016-06-01	$16.66	$16.80	$16.56	$16.74	$10.70	181,338
2016-05-31	$16.50	$16.71	$16.45	$16.71	$10.68	174,972
2016-05-27	$16.40	$16.50	$16.35	$16.39	$10.47	161,156
2016-05-26	$16.40	$16.40	$16.27	$16.33	$10.43	127,496
2016-05-25	$16.30	$16.41	$16.26	$16.36	$10.45	118,839
2016-05-24	$16.34	$16.35	$16.13	$16.14	$10.31	192,196
2016-05-23	$16.08	$16.25	$16.04	$16.16	$10.33	148,840
2016-05-20	$16.07	$16.13	$16.00	$16.04	$10.25	112,565
2016-05-19	$16.00	$16.18	$15.81	$16.16	$10.33	133,305
2016-05-18	$16.24	$16.26	$15.97	$15.99	$10.22	76,836
2016-05-17	$16.22	$16.29	$15.95	$16.18	$10.34	121,343
2016-05-16	$16.13	$16.27	$15.95	$16.26	$10.32	91,147
2016-05-13	$15.91	$16.11	$15.91	$16.04	$10.18	122,213
2016-05-12	$16.10	$16.17	$15.91	$15.99	$10.15	210,169
2016-05-11	$16.31	$16.31	$16.06	$16.09	$10.21	132,221
2016-05-10	$16.17	$16.31	$16.06	$16.28	$10.33	251,843
2016-05-09	$15.87	$16.15	$15.85	$16.04	$10.18	135,931
2016-05-06	$15.90	$16.07	$15.78	$15.85	$10.06	214,062
2016-05-05	$15.89	$16.05	$15.85	$16.00	$10.15	199,910
2016-05-04	$15.95	$15.98	$15.75	$15.89	$10.08	208,330
2016-05-03	$16.00	$16.08	$15.93	$15.94	$10.11	193,771
2016-05-02	$16.14	$16.38	$15.99	$16.08	$10.20	436,137
2016-04-29	$16.75	$16.75	$16.15	$16.16	$10.25	503,228
2016-04-28	$16.57	$16.86	$16.52	$16.68	$10.58	145,491
2016-04-27	$16.66	$16.82	$16.53	$16.64	$10.56	103,122
2016-04-26	$16.75	$16.83	$16.60	$16.62	$10.55	135,287
2016-04-25	$16.81	$16.88	$16.77	$16.78	$10.65	99,987
2016-04-22	$16.60	$16.75	$16.53	$16.75	$10.63	136,240
2016-04-21	$16.50	$16.69	$16.42	$16.59	$10.53	155,902
2016-04-20	$16.34	$16.63	$16.34	$16.40	$10.41	134,071
2016-04-19	$16.48	$16.87	$16.30	$16.42	$10.42	242,071
2016-04-18	$16.05	$16.57	$16.03	$16.57	$10.51	160,984
2016-04-15	$16.29	$16.35	$16.13	$16.17	$10.26	87,137
2016-04-14	$16.28	$16.40	$16.20	$16.25	$10.31	189,929
2016-04-13	$16.22	$16.45	$16.17	$16.36	$10.31	120,275
2016-04-12	$16.14	$16.24	$16.03	$16.15	$10.18	137,541
2016-04-11	$16.50	$16.55	$16.11	$16.11	$10.15	72,542
2016-04-08	$16.55	$16.55	$16.35	$16.37	$10.32	85,875
2016-04-07	$16.47	$16.55	$16.37	$16.45	$10.37	93,706
2016-04-06	$16.19	$16.69	$15.98	$16.69	$10.52	190,028
2016-04-05	$15.98	$16.07	$15.91	$16.01	$10.09	112,695
2016-04-04	$16.18	$16.21	$16.10	$16.13	$10.16	127,172
2016-04-01	$15.84	$16.22	$15.83	$16.22	$10.22	140,643
2016-03-31	$16.00	$16.08	$15.80	$15.91	$10.03	165,810
2016-03-30	$15.80	$16.00	$15.76	$15.98	$10.07	132,871
2016-03-29	$15.48	$15.74	$15.27	$15.73	$9.91	126,566
2016-03-28	$15.57	$15.59	$15.45	$15.45	$9.74	93,176
2016-03-24	$15.53	$15.74	$15.50	$15.52	$9.78	142,949
2016-03-23	$15.72	$15.83	$15.58	$15.61	$9.84	99,393
2016-03-22	$15.40	$15.80	$15.40	$15.72	$9.91	162,747
2016-03-21	$15.18	$15.57	$15.18	$15.46	$9.74	122,261
2016-03-18	$15.30	$15.53	$15.20	$15.27	$9.62	210,725
2016-03-17	$15.24	$15.35	$15.02	$15.24	$9.60	123,196
2016-03-16	$15.22	$15.38	$15.10	$15.26	$9.62	112,758
2016-03-15	$15.60	$15.60	$15.32	$15.33	$9.59	118,919
2016-03-14	$15.57	$15.75	$15.52	$15.72	$9.83	111,420
2016-03-11	$15.41	$15.61	$15.31	$15.52	$9.71	157,055
2016-03-10	$15.47	$15.59	$15.22	$15.33	$9.59	132,177
2016-03-09	$15.72	$15.86	$15.23	$15.30	$9.57	441,058
2016-03-08	$15.93	$15.95	$15.50	$15.56	$9.73	195,605
2016-03-07	$15.76	$15.95	$15.76	$15.92	$9.96	76,934
2016-03-04	$16.04	$16.04	$15.79	$15.90	$9.95	149,320
2016-03-03	$15.97	$16.08	$15.78	$16.00	$10.01	109,928
2016-03-02	$15.88	$16.17	$15.80	$15.98	$10.00	113,186
2016-03-01	$15.45	$15.97	$15.25	$15.90	$9.95	186,059
2016-02-29	$15.80	$15.81	$15.15	$15.25	$9.54	164,713
2016-02-26	$15.50	$15.95	$15.35	$15.70	$9.82	126,220
2016-02-25	$15.10	$15.36	$15.10	$15.33	$9.59	88,126
2016-02-24	$14.99	$15.15	$14.81	$15.15	$9.48	109,505
2016-02-23	$14.90	$15.13	$14.90	$15.03	$9.40	93,245
2016-02-22	$15.08	$15.10	$14.92	$15.00	$9.38	129,028
2016-02-19	$14.65	$14.89	$14.57	$14.80	$9.26	83,841
2016-02-18	$14.98	$14.99	$14.65	$14.66	$9.17	152,497
2016-02-17	$14.66	$14.94	$14.56	$14.86	$9.30	120,192
2016-02-16	$14.18	$14.60	$14.18	$14.58	$9.05	147,681
2016-02-12	$14.30	$14.36	$13.96	$13.96	$8.67	188,689
2016-02-11	$14.06	$14.22	$13.91	$14.14	$8.78	126,064
2016-02-10	$14.53	$14.75	$14.37	$14.39	$8.93	105,874
2016-02-09	$14.25	$14.73	$14.11	$14.51	$9.01	281,783
2016-02-08	$14.64	$14.77	$14.28	$14.39	$8.93	138,255
2016-02-05	$15.29	$15.32	$14.88	$14.97	$9.29	129,892
2016-02-04	$15.45	$15.67	$15.28	$15.29	$9.49	98,039
2016-02-03	$15.50	$15.66	$15.13	$15.56	$9.66	142,731
2016-02-02	$15.50	$15.66	$15.20	$15.49	$9.62	161,748
2016-02-01	$15.67	$15.79	$15.51	$15.59	$9.68	122,766
2016-01-29	$15.57	$15.91	$15.32	$15.76	$9.78	197,122
2016-01-28	$15.54	$15.57	$15.04	$15.40	$9.56	208,434
2016-01-27	$15.57	$15.69	$15.39	$15.53	$9.64	196,679
2016-01-26	$14.92	$15.60	$14.78	$15.55	$9.65	670,205
2016-01-25	$15.00	$15.27	$14.88	$14.88	$9.24	104,771
2016-01-22	$14.64	$15.16	$14.64	$15.06	$9.35	155,883
2016-01-21	$14.53	$14.69	$14.44	$14.44	$8.97	202,160
2016-01-20	$14.72	$14.97	$13.76	$14.56	$9.04	316,551
2016-01-19	$15.39	$15.44	$14.95	$15.02	$9.25	156,388
2016-01-15	$15.47	$15.55	$15.05	$15.28	$9.41	199,618
2016-01-14	$15.55	$15.81	$15.26	$15.71	$9.68	164,130
2016-01-13	$16.25	$16.26	$15.60	$15.61	$9.62	292,968
2016-01-12	$16.25	$16.44	$15.99	$16.13	$9.94	232,894
2016-01-11	$16.42	$16.42	$15.91	$16.08	$9.91	204,646
2016-01-08	$16.83	$16.87	$16.39	$16.41	$10.11	157,170
2016-01-07	$16.86	$16.98	$16.77	$16.83	$10.37	267,523
2016-01-06	$17.24	$17.34	$17.03	$17.20	$10.60	122,405
2016-01-05	$17.32	$17.44	$17.25	$17.39	$10.71	91,950
2016-01-04	$17.28	$17.38	$16.79	$17.36	$10.70	314,862
2015-12-31	$17.35	$17.48	$17.32	$17.39	$10.71	247,749
2015-12-30	$17.55	$17.57	$17.28	$17.30	$10.66	286,848
2015-12-29	$17.44	$17.56	$17.32	$17.50	$10.78	294,735
2015-12-28	$17.39	$17.51	$17.18	$17.34	$10.68	497,774
2015-12-24	$17.12	$17.40	$17.12	$17.35	$10.69	92,427
2015-12-23	$17.02	$17.26	$17.02	$17.20	$10.60	232,463
2015-12-22	$16.98	$17.13	$16.94	$16.99	$10.47	324,570
2015-12-21	$16.83	$17.08	$16.79	$17.01	$10.48	274,450
2015-12-18	$16.79	$16.89	$16.66	$16.82	$10.36	297,605
2015-12-17	$16.66	$17.01	$16.66	$16.76	$10.33	218,284
2015-12-16	$16.97	$17.19	$16.95	$17.12	$10.29	247,373
2015-12-15	$16.61	$16.97	$16.61	$16.88	$10.15	209,582
2015-12-14	$16.63	$16.75	$16.44	$16.59	$9.97	226,133
2015-12-11	$16.80	$16.85	$16.56	$16.59	$9.97	147,994
2015-12-10	$16.85	$17.03	$16.80	$16.90	$10.16	164,272
2015-12-09	$16.92	$17.00	$16.71	$16.81	$10.11	145,923
2015-12-08	$16.64	$17.00	$16.64	$16.87	$10.14	155,858
2015-12-07	$17.07	$17.15	$16.81	$16.85	$10.13	141,517
2015-12-04	$16.87	$17.19	$16.87	$17.14	$10.30	157,628
2015-12-03	$17.27	$17.32	$16.86	$16.95	$10.19	155,726
2015-12-02	$17.40	$17.57	$17.23	$17.30	$10.40	194,675
2015-12-01	$17.18	$17.45	$17.16	$17.41	$10.47	221,904
2015-11-30	$17.57	$17.57	$17.15	$17.18	$10.33	225,760
2015-11-27	$17.16	$17.47	$17.15	$17.44	$10.49	61,713
2015-11-25	$17.00	$17.21	$17.00	$17.20	$10.34	124,490
2015-11-24	$16.93	$17.02	$16.80	$16.93	$10.18	375,328
2015-11-23	$16.90	$17.24	$16.90	$17.03	$10.24	148,327
2015-11-20	$17.10	$17.17	$16.96	$16.99	$10.21	174,127
2015-11-19	$17.32	$17.32	$16.99	$17.04	$10.24	179,721
2015-11-18	$16.85	$17.38	$16.85	$17.30	$10.40	224,290
2015-11-17	$16.87	$17.09	$16.83	$16.86	$10.14	132,528
2015-11-16	$16.80	$16.98	$16.70	$16.94	$10.12	153,159
2015-11-13	$16.99	$17.16	$16.89	$16.89	$10.09	138,317
2015-11-12	$17.20	$17.28	$17.01	$17.03	$10.17	94,471
2015-11-11	$17.47	$17.47	$17.28	$17.31	$10.34	123,352
2015-11-10	$17.25	$17.37	$17.23	$17.35	$10.36	141,559
2015-11-09	$17.50	$17.62	$17.23	$17.29	$10.33	145,528
2015-11-06	$17.63	$17.68	$17.39	$17.60	$10.51	176,577
2015-11-05	$17.74	$17.74	$17.54	$17.69	$10.57	159,528
2015-11-04	$17.85	$17.90	$17.65	$17.78	$10.62	117,263
2015-11-03	$17.83	$17.89	$17.60	$17.79	$10.62	315,352
2015-11-02	$17.63	$17.94	$17.60	$17.93	$10.71	128,883
2015-10-30	$17.73	$17.77	$17.38	$17.51	$10.46	214,326
2015-10-29	$17.65	$17.88	$17.55	$17.61	$10.52	203,274
2015-10-28	$17.51	$17.66	$17.28	$17.60	$10.51	156,090
2015-10-27	$17.33	$17.56	$17.32	$17.47	$10.43	192,401
2015-10-26	$17.38	$17.55	$17.24	$17.32	$10.34	179,460
2015-10-23	$17.25	$17.46	$17.25	$17.37	$10.37	127,567
2015-10-22	$17.24	$17.33	$17.00	$17.17	$10.25	206,880
2015-10-21	$17.43	$17.59	$17.02	$17.25	$10.30	124,379
2015-10-20	$17.55	$17.62	$17.22	$17.39	$10.39	132,664
2015-10-19	$17.40	$17.68	$17.33	$17.60	$10.51	106,660
2015-10-16	$17.35	$17.50	$17.22	$17.44	$10.42	106,091
2015-10-15	$16.93	$17.37	$16.93	$17.34	$10.36	153,026
2015-10-14	$17.08	$17.26	$16.94	$17.13	$10.16	111,341
2015-10-13	$17.20	$17.39	$17.03	$17.05	$10.12	142,242
2015-10-12	$17.14	$17.33	$17.11	$17.28	$10.25	108,904
2015-10-09	$17.06	$17.24	$17.00	$17.19	$10.20	151,508
2015-10-08	$16.78	$17.03	$16.59	$17.03	$10.11	140,479
2015-10-07	$16.66	$16.96	$16.45	$16.94	$10.05	161,827
2015-10-06	$16.75	$16.75	$16.19	$16.56	$9.83	214,165
2015-10-05	$16.76	$16.96	$16.57	$16.75	$9.94	168,890
2015-10-02	$16.24	$16.77	$16.19	$16.75	$9.94	196,403
2015-10-01	$16.30	$16.40	$16.11	$16.39	$9.73	142,838
2015-09-30	$16.11	$16.42	$16.08	$16.30	$9.67	212,306
2015-09-29	$15.94	$16.30	$15.65	$15.85	$9.41	268,171
2015-09-28	$16.85	$16.85	$15.54	$15.94	$9.46	312,119
2015-09-25	$17.29	$17.45	$16.53	$16.79	$9.96	328,015
2015-09-24	$17.63	$17.69	$17.01	$17.05	$10.12	377,371
2015-09-23	$17.88	$18.03	$17.57	$17.73	$10.52	161,113
2015-09-22	$17.80	$17.97	$17.63	$17.81	$10.57	249,059
2015-09-21	$18.57	$18.57	$17.90	$18.02	$10.69	152,362
2015-09-18	$18.70	$18.87	$18.40	$18.43	$10.94	152,350
2015-09-17	$18.61	$18.89	$18.41	$18.81	$11.16	165,740
2015-09-16	$18.71	$18.78	$18.45	$18.63	$10.99	96,110
2015-09-15	$18.54	$18.72	$18.50	$18.66	$11.01	126,252
2015-09-14	$18.65	$18.65	$18.46	$18.59	$10.97	63,963
2015-09-11	$18.52	$18.65	$18.42	$18.65	$11.00	75,769
2015-09-10	$18.25	$18.68	$18.25	$18.47	$10.89	63,287
2015-09-09	$18.65	$18.71	$18.33	$18.33	$10.81	102,543
2015-09-08	$18.44	$18.55	$18.37	$18.49	$10.91	154,657
2015-09-04	$18.06	$18.24	$17.97	$18.22	$10.75	118,848
2015-09-03	$18.39	$18.48	$18.06	$18.11	$10.68	76,244
2015-09-02	$18.17	$18.35	$18.10	$18.34	$10.81	83,291
2015-09-01	$18.14	$18.29	$17.85	$18.08	$10.66	130,241
2015-08-31	$18.64	$18.65	$18.30	$18.38	$10.84	193,110
2015-08-28	$18.40	$18.70	$18.34	$18.64	$10.99	199,327
2015-08-27	$18.39	$18.53	$18.13	$18.31	$10.80	234,400
2015-08-26	$17.81	$18.08	$17.47	$18.08	$10.66	204,196
2015-08-25	$18.08	$18.21	$17.65	$17.65	$10.41	210,069
2015-08-24	$17.26	$18.35	$17.15	$17.71	$10.45	396,441
2015-08-21	$18.96	$18.97	$18.39	$18.70	$11.03	540,443
2015-08-20	$19.56	$19.64	$19.16	$19.16	$11.30	252,392
2015-08-19	$19.72	$19.79	$19.49	$19.67	$11.60	196,453
2015-08-18	$19.64	$19.72	$19.50	$19.66	$11.60	143,989
2015-08-17	$19.56	$19.76	$19.42	$19.67	$11.54	153,655
2015-08-14	$19.44	$19.58	$19.26	$19.46	$11.41	165,135
2015-08-13	$19.47	$19.65	$19.41	$19.47	$11.42	133,075
2015-08-12	$19.32	$19.50	$19.10	$19.43	$11.40	173,458
2015-08-11	$19.72	$19.79	$19.41	$19.45	$11.41	182,412
2015-08-10	$19.89	$20.04	$19.74	$19.76	$11.59	139,138
2015-08-07	$19.95	$19.95	$19.60	$19.71	$11.56	138,886
2015-08-06	$20.38	$20.40	$19.86	$19.92	$11.68	141,887
2015-08-05	$20.25	$20.49	$20.23	$20.33	$11.92	154,497