Telstra Corporation (TLSYY) Stock

Data as of May 2, 2025

$12.48 ($0.09) 0.73%

Telstra Corporation - Daily Information

Click for more stock information on Telstra Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$12.15
Previous Close	$12.48
High	$12.65
Low	$12.15
Adjusted Open	$12.15
Previous Adjusted Close	$12.48
Adjusted High	$12.65
Adjusted Low	$12.15

About Telstra Corporation (TLSYY)

Telstra Corporation Limited provides telecommunications and information services to consumers, small business, large enterprises, and government organizations in Australia and internationally. It offers a range of telecommunication products, services, and solutions across mobiles, fixed and mobile broadband, telephony, and pay television; and data and Internet protocol networks, as well as network applications and services, such as managed network, unified communications, cloud, industry solutions, and integrated services. The company also provides a range of telecommunication products and services to carriers, carriage service providers, and Internet service providers; and digital media services in auto, IT, and consumer electronics. In addition, it offers directories and advertising services, including print and digital directories, digital mapping and satellite navigation, digital displays, and business information services under the Yellow Pages, White Pages, Whereis, Citysearch, Mediasmart, and Quotify brands. Further, the company provides connectivity solutions, such as managed network services, as well as international data, voice, and satellite solutions. It serves approximately 16 million retail mobile customers, 7.5 million fixed voice customers, and 3.7 million fixed data customers in Australia. The company provides its services through 362 Telstra branded retail stores, 90 Telstra business centers, and 127 Telstra business and enterprise partners, as well as distributes through 15,000 retail points. Telstra also offers a connected health IT ecosystem for the healthcare sector. The company was formerly known as Australian and Overseas Telecommunications Corporation Limited and changed its name to Telstra Corporation Limited in April 1993. Telstra Corporation Limited was founded in 1901 and is based in Melbourne, Australia.

Invest in Telstra Corporation (TLSYY)

Get your 2 free stocks today!

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Telstra Corporation (TLSYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-28	$12.15	$12.65	$12.15	$12.48	$12.48	63,472
2022-10-27	$12.32	$12.71	$12.12	$12.39	$12.39	55,389
2022-10-26	$12.58	$12.74	$12.53	$12.53	$12.53	75,487
2022-10-25	$12.08	$13.50	$11.66	$12.51	$12.51	191,175
2022-10-24	$11.66	$12.40	$11.66	$11.96	$11.96	95,577
2022-10-21	$11.75	$12.44	$11.75	$12.44	$12.44	45,651
2022-10-20	$11.97	$12.36	$11.97	$12.09	$12.09	131,948
2022-10-19	$12.10	$12.19	$12.00	$12.09	$12.09	47,222
2022-10-18	$12.10	$12.25	$11.95	$12.18	$12.18	265,652
2022-10-17	$12.00	$12.09	$11.99	$12.05	$12.05	101,125
2022-10-14	$11.71	$12.15	$11.70	$11.79	$11.79	117,258
2022-10-13	$11.80	$12.17	$11.68	$12.03	$12.03	92,698
2022-10-12	$11.98	$12.16	$11.96	$11.98	$11.98	89,746
2022-10-11	$12.27	$12.27	$11.98	$11.98	$11.98	194,603
2022-10-10	$12.25	$12.25	$12.03	$12.13	$12.13	36,697
2022-10-07	$12.16	$12.25	$12.08	$12.17	$12.17	34,507
2022-10-06	$12.36	$12.48	$12.36	$12.38	$12.38	54,819
2022-10-05	$12.84	$12.84	$12.18	$12.53	$12.53	65,045
2022-10-04	$12.75	$12.75	$12.34	$12.66	$12.66	315,882
2022-10-03	$12.39	$12.68	$12.39	$12.62	$12.62	100,721
2022-09-30	$12.91	$12.91	$12.01	$12.32	$12.32	255,831
2022-09-29	$12.95	$12.95	$12.35	$12.58	$12.58	262,484
2022-09-28	$11.90	$12.64	$11.90	$12.61	$12.61	105,154
2022-09-27	$12.04	$12.35	$11.91	$11.97	$11.97	510,591
2022-09-26	$12.29	$12.44	$12.10	$12.27	$12.27	159,062
2022-09-23	$12.40	$12.40	$12.14	$12.20	$12.20	41,723
2022-09-22	$12.67	$12.73	$12.39	$12.61	$12.61	68,419
2022-09-21	$12.74	$12.94	$12.68	$12.68	$12.68	66,989
2022-09-20	$12.73	$12.77	$12.50	$12.62	$12.62	155,739
2022-09-19	$12.71	$12.93	$12.70	$12.86	$12.86	73,094
2022-09-16	$12.88	$12.88	$12.75	$12.78	$12.78	55,254
2022-09-15	$13.08	$13.08	$12.90	$12.91	$12.91	38,257
2022-09-14	$13.16	$13.20	$13.08	$13.13	$13.13	24,958
2022-09-13	$13.49	$13.49	$13.22	$13.27	$13.27	68,711
2022-09-12	$13.62	$13.69	$13.59	$13.63	$13.63	91,582
2022-09-09	$13.50	$13.53	$13.46	$13.52	$13.52	55,581
2022-09-08	$13.27	$13.38	$13.26	$13.36	$13.36	101,071
2022-09-07	$13.42	$13.42	$13.24	$13.37	$13.37	101,913
2022-09-06	$13.03	$13.20	$13.03	$13.16	$13.16	64,241
2022-09-02	$13.50	$13.63	$13.40	$13.43	$13.43	31,061
2022-09-01	$13.75	$13.75	$13.38	$13.48	$13.48	121,867
2022-08-31	$13.62	$13.72	$13.58	$13.58	$13.58	56,700
2022-08-30	$13.73	$13.75	$13.63	$13.63	$13.63	98,631
2022-08-29	$14.04	$14.04	$13.80	$13.88	$13.88	25,279
2022-08-26	$14.01	$14.01	$13.77	$13.77	$13.77	21,395
2022-08-25	$14.00	$14.07	$14.00	$14.07	$14.07	16,998
2022-08-24	$13.90	$13.96	$13.87	$13.96	$13.96	22,840
2022-08-23	$14.61	$14.61	$14.24	$14.30	$14.00	33,136
2022-08-22	$14.26	$14.26	$14.18	$14.19	$13.89	28,523
2022-08-19	$14.17	$14.17	$14.09	$14.11	$13.81	8,914
2022-08-18	$14.26	$14.26	$14.14	$14.23	$13.93	14,513
2022-08-17	$14.33	$14.33	$14.08	$14.23	$13.93	9,591
2022-08-16	$14.32	$14.40	$14.32	$14.39	$14.08	27,562
2022-08-15	$14.09	$14.18	$14.09	$14.15	$13.85	13,228
2022-08-12	$14.18	$14.29	$14.18	$14.25	$13.95	42,634
2022-08-11	$14.27	$14.27	$14.04	$14.04	$13.75	22,292
2022-08-10	$14.18	$14.43	$14.18	$14.43	$14.13	41,019
2022-08-09	$14.04	$14.04	$13.92	$13.95	$13.66	127,945
2022-08-08	$13.91	$13.98	$13.88	$13.88	$13.59	21,331
2022-08-05	$13.38	$13.94	$13.38	$13.91	$13.62	42,971
2022-08-04	$13.86	$13.96	$13.86	$13.92	$13.63	9,723
2022-08-03	$13.72	$13.78	$13.64	$13.78	$13.49	46,428
2022-08-02	$13.70	$13.81	$13.70	$13.72	$13.43	63,158
2022-08-01	$13.86	$14.00	$13.85	$13.92	$13.63	52,148
2022-07-29	$13.46	$13.65	$13.46	$13.64	$13.35	11,929
2022-07-28	$13.57	$13.66	$13.55	$13.62	$13.33	22,178
2022-07-27	$13.15	$13.78	$13.15	$13.78	$13.49	16,232
2022-07-26	$13.61	$13.66	$13.58	$13.59	$13.31	33,012
2022-07-25	$13.65	$13.65	$13.58	$13.61	$13.33	35,917
2022-07-22	$13.79	$13.82	$13.63	$13.64	$13.64	9,694
2022-07-21	$13.84	$13.84	$13.63	$13.83	$13.83	20,649
2022-07-20	$13.61	$13.61	$13.52	$13.60	$13.60	52,324
2022-07-19	$13.60	$13.64	$13.56	$13.59	$13.59	82,186
2022-07-18	$13.48	$13.54	$13.37	$13.38	$13.38	136,917
2022-07-15	$13.29	$13.42	$13.29	$13.40	$13.40	22,623
2022-07-14	$13.06	$13.21	$13.01	$13.16	$13.16	80,521
2022-07-13	$13.13	$13.28	$13.13	$13.19	$13.19	33,095
2022-07-12	$13.09	$13.14	$13.01	$13.04	$13.04	91,961
2022-07-11	$12.63	$13.29	$12.63	$13.06	$13.06	103,017
2022-07-08	$13.25	$13.32	$13.15	$13.29	$13.29	244,647
2022-07-07	$12.85	$13.35	$12.85	$13.35	$13.35	167,481
2022-07-06	$13.63	$13.63	$13.28	$13.31	$13.31	224,152
2022-07-05	$13.04	$13.15	$12.98	$13.15	$13.15	69,056
2022-07-01	$13.04	$13.15	$12.98	$13.15	$13.15	25,934
2022-06-30	$13.18	$13.29	$13.14	$13.27	$13.27	24,799
2022-06-29	$13.48	$13.48	$13.29	$13.31	$13.31	44,139
2022-06-28	$13.70	$13.70	$13.44	$13.44	$13.44	138,809
2022-06-27	$13.67	$13.67	$13.53	$13.54	$13.54	44,735
2022-06-24	$13.35	$13.55	$13.35	$13.52	$13.52	27,800
2022-06-23	$13.19	$13.23	$13.07	$13.17	$13.17	57,762
2022-06-22	$13.18	$13.29	$13.18	$13.23	$13.23	113,177
2022-06-21	$12.90	$13.55	$12.90	$13.32	$13.32	70,219
2022-06-17	$13.36	$13.36	$13.03	$13.13	$13.13	60,520
2022-06-16	$13.34	$13.54	$13.31	$13.51	$13.51	75,796
2022-06-15	$13.75	$13.75	$13.22	$13.37	$13.37	94,601
2022-06-14	$12.91	$12.91	$12.73	$12.76	$12.76	122,113
2022-06-13	$13.02	$13.11	$12.84	$12.93	$12.93	64,281
2022-06-10	$13.29	$13.30	$13.17	$13.23	$13.23	312,667
2022-06-09	$13.77	$13.82	$13.63	$13.65	$13.65	11,955
2022-06-08	$13.92	$14.05	$13.91	$13.98	$13.98	50,337
2022-06-07	$13.75	$13.95	$13.75	$13.95	$13.95	23,920
2022-06-06	$13.88	$14.05	$13.88	$14.03	$14.03	25,480
2022-06-03	$14.42	$14.42	$13.86	$14.13	$14.13	14,575
2022-06-02	$14.22	$14.45	$14.22	$14.45	$14.45	33,153
2022-06-01	$14.22	$14.49	$14.22	$14.27	$14.27	30,971
2022-05-31	$13.72	$13.96	$13.72	$13.89	$13.89	56,841
2022-05-27	$14.22	$14.22	$14.01	$14.08	$14.08	17,936
2022-05-26	$13.84	$13.98	$13.79	$13.96	$13.96	29,312
2022-05-25	$13.73	$13.97	$13.73	$13.97	$13.97	31,317
2022-05-24	$13.94	$13.94	$13.57	$13.76	$13.76	18,440
2022-05-23	$13.90	$13.94	$13.85	$13.94	$13.94	45,518
2022-05-20	$13.93	$13.93	$13.75	$13.89	$13.89	28,815
2022-05-19	$13.81	$13.85	$13.65	$13.70	$13.70	36,366
2022-05-18	$13.82	$13.83	$13.58	$13.60	$13.60	73,056
2022-05-17	$13.80	$13.87	$13.78	$13.83	$13.83	44,793
2022-05-16	$13.62	$13.76	$13.62	$13.71	$13.71	36,993
2022-05-13	$13.30	$13.67	$13.30	$13.63	$13.63	44,976
2022-05-12	$13.27	$13.37	$13.17	$13.25	$13.25	53,551
2022-05-11	$13.73	$13.76	$13.50	$13.56	$13.56	45,154
2022-05-10	$14.18	$14.18	$13.58	$13.68	$13.68	50,916
2022-05-09	$13.92	$13.92	$13.72	$13.79	$13.79	29,863
2022-05-06	$14.06	$14.09	$13.99	$14.01	$14.01	60,442
2022-05-05	$14.28	$14.28	$14.05	$14.14	$14.14	24,703
2022-05-04	$14.29	$14.57	$14.15	$14.49	$14.49	17,577
2022-05-03	$14.66	$14.66	$14.10	$14.13	$14.13	41,892
2022-05-02	$14.09	$14.13	$13.98	$14.10	$14.10	35,992
2022-04-29	$14.39	$14.41	$14.18	$14.18	$14.18	17,457
2022-04-28	$14.14	$14.20	$14.04	$14.20	$14.20	46,697
2022-04-27	$14.26	$14.30	$14.08	$14.25	$14.25	58,192
2022-04-26	$14.29	$14.29	$14.13	$14.22	$14.22	21,604
2022-04-25	$14.31	$14.43	$14.30	$14.38	$14.38	14,170
2022-04-22	$14.66	$14.72	$14.53	$14.54	$14.54	11,043
2022-04-21	$15.00	$15.01	$14.78	$14.79	$14.79	13,743
2022-04-20	$14.96	$15.06	$14.96	$15.00	$15.00	13,367
2022-04-19	$14.84	$14.98	$14.84	$14.98	$14.98	13,523
2022-04-18	$14.27	$14.87	$14.27	$14.83	$14.83	9,116
2022-04-14	$14.93	$14.96	$14.88	$14.91	$14.91	9,673
2022-04-13	$14.91	$15.03	$14.90	$15.03	$15.03	16,104
2022-04-12	$14.58	$15.08	$14.58	$15.03	$15.03	28,400
2022-04-11	$15.44	$15.44	$14.89	$14.92	$14.92	10,026
2022-04-08	$15.42	$15.42	$14.44	$14.99	$14.99	13,520
2022-04-07	$14.85	$14.91	$14.78	$14.84	$14.84	17,549
2022-04-06	$14.79	$14.83	$14.71	$14.77	$14.77	19,247
2022-04-05	$15.00	$15.01	$14.82	$14.93	$14.93	20,524
2022-04-04	$14.21	$14.84	$14.21	$14.83	$14.83	17,511
2022-04-01	$14.78	$14.78	$14.68	$14.78	$14.78	42,900
2022-03-31	$14.85	$14.87	$14.75	$14.75	$14.75	9,128
2022-03-30	$14.66	$14.68	$14.63	$14.67	$14.67	7,002
2022-03-29	$14.81	$14.85	$14.71	$14.85	$14.85	19,602
2022-03-28	$14.51	$14.53	$14.48	$14.52	$14.52	10,855
2022-03-25	$14.69	$14.72	$14.64	$14.72	$14.72	10,861
2022-03-24	$14.08	$14.72	$14.08	$14.72	$14.72	6,558
2022-03-23	$14.55	$14.63	$14.54	$14.63	$14.63	19,483
2022-03-22	$14.54	$14.56	$14.48	$14.56	$14.56	21,001
2022-03-21	$14.55	$14.64	$14.55	$14.63	$14.63	13,787
2022-03-18	$14.58	$14.75	$14.58	$14.75	$14.75	25,863
2022-03-17	$14.52	$14.67	$14.52	$14.59	$14.59	12,365
2022-03-16	$14.42	$14.59	$14.34	$14.59	$14.59	30,951
2022-03-15	$14.14	$14.20	$14.07	$14.15	$14.15	67,690
2022-03-14	$14.12	$14.21	$14.00	$14.00	$14.00	21,377
2022-03-11	$14.13	$14.19	$14.01	$14.06	$14.06	21,435
2022-03-10	$14.37	$14.47	$14.21	$14.26	$14.26	14,290
2022-03-09	$14.76	$14.76	$14.38	$14.55	$14.55	40,692
2022-03-08	$13.86	$13.97	$13.80	$13.87	$13.87	52,583
2022-03-07	$13.66	$14.11	$13.66	$13.99	$13.99	29,893
2022-03-04	$14.27	$14.50	$14.27	$14.50	$14.50	52,778
2022-03-03	$14.34	$14.34	$14.20	$14.27	$14.27	32,884
2022-03-02	$14.37	$14.52	$14.35	$14.50	$14.50	45,979
2022-03-01	$14.43	$14.44	$14.26	$14.37	$14.08	39,676
2022-02-28	$14.41	$14.58	$14.41	$14.51	$14.22	58,682
2022-02-25	$13.82	$14.49	$13.82	$14.49	$14.20	33,366
2022-02-24	$14.11	$14.33	$14.10	$14.33	$14.04	37,767
2022-02-23	$14.53	$14.70	$14.46	$14.48	$14.19	60,773
2022-02-22	$14.43	$14.62	$14.21	$14.21	$13.92	83,069
2022-02-18	$14.37	$14.37	$14.02	$14.02	$13.74	16,293
2022-02-17	$14.09	$14.09	$13.98	$14.00	$13.72	25,204
2022-02-16	$15.04	$15.04	$14.58	$14.73	$14.43	18,485
2022-02-15	$14.50	$14.74	$14.45	$14.63	$14.33	24,784
2022-02-14	$14.01	$14.46	$14.01	$14.45	$14.16	40,958
2022-02-11	$14.62	$14.62	$14.27	$14.35	$14.06	13,732
2022-02-10	$14.47	$14.71	$14.45	$14.45	$14.16	19,799
2022-02-09	$14.63	$14.71	$14.63	$14.71	$14.41	22,701
2022-02-08	$14.44	$14.55	$14.40	$14.55	$14.26	44,613
2022-02-07	$14.77	$14.77	$14.12	$14.37	$14.08	33,041
2022-02-04	$14.64	$14.64	$14.21	$14.31	$14.02	48,603
2022-02-03	$14.37	$14.62	$14.27	$14.35	$14.06	39,205
2022-02-02	$14.32	$14.32	$14.17	$14.32	$14.03	38,341
2022-02-01	$14.04	$14.18	$13.93	$14.14	$13.85	131,539
2022-01-31	$13.80	$13.92	$13.75	$13.91	$13.63	61,534
2022-01-28	$13.45	$13.85	$13.45	$13.85	$13.57	71,063
2022-01-27	$13.82	$14.05	$13.76	$13.80	$13.52	127,043
2022-01-26	$14.35	$14.59	$13.90	$13.95	$13.67	104,691
2022-01-25	$14.00	$14.32	$13.90	$14.16	$13.87	61,605
2022-01-24	$14.18	$14.39	$14.05	$14.39	$14.10	78,784
2022-01-21	$14.69	$14.74	$14.54	$14.59	$14.29	98,805
2022-01-20	$15.01	$15.08	$14.86	$14.86	$14.56	31,844
2022-01-19	$15.16	$15.16	$14.95	$15.12	$14.81	68,285
2022-01-18	$15.79	$15.79	$14.87	$15.17	$14.86	71,008
2022-01-14	$15.26	$15.26	$15.16	$15.25	$14.94	12,241
2022-01-13	$15.37	$15.37	$15.26	$15.26	$14.95	9,008
2022-01-12	$15.00	$15.20	$14.99	$15.17	$14.86	10,834
2022-01-11	$15.22	$15.22	$14.60	$14.77	$14.47	28,443
2022-01-10	$14.75	$14.76	$14.63	$14.76	$14.46	39,757
2022-01-07	$14.79	$14.89	$14.79	$14.89	$14.59	25,926
2022-01-06	$14.81	$14.87	$14.81	$14.86	$14.56	21,452
2022-01-05	$15.17	$15.19	$15.03	$15.03	$14.73	13,217
2022-01-04	$15.19	$15.21	$15.15	$15.19	$14.88	43,766
2022-01-03	$15.13	$15.13	$14.95	$14.99	$14.69	14,927
2021-12-31	$15.12	$15.17	$15.11	$15.16	$14.85	7,807
2021-12-30	$15.22	$15.25	$15.18	$15.25	$14.94	21,398
2021-12-29	$15.05	$15.20	$15.05	$15.16	$14.85	17,258
2021-12-28	$15.02	$15.05	$14.97	$15.05	$14.75	6,984
2021-12-27	$14.92	$15.05	$14.92	$14.94	$14.64	11,788
2021-12-23	$14.86	$14.97	$14.83	$14.92	$14.62	16,587
2021-12-22	$14.78	$14.88	$14.78	$14.88	$14.58	34,790
2021-12-21	$14.67	$14.77	$14.67	$14.77	$14.47	40,804
2021-12-20	$14.12	$14.62	$14.12	$14.60	$14.30	13,874
2021-12-17	$14.67	$14.74	$14.62	$14.65	$14.35	7,857
2021-12-16	$14.24	$14.78	$14.24	$14.76	$14.46	50,673
2021-12-15	$14.52	$14.70	$14.52	$14.69	$14.39	15,271
2021-12-14	$14.08	$14.63	$14.08	$14.53	$14.24	83,660
2021-12-13	$14.43	$14.44	$14.34	$14.38	$14.09	12,609
2021-12-10	$14.94	$14.94	$14.53	$14.58	$14.28	31,232
2021-12-09	$13.95	$14.62	$13.95	$14.53	$14.23	6,693
2021-12-08	$14.48	$14.51	$14.45	$14.51	$14.22	12,087
2021-12-07	$14.17	$14.38	$14.17	$14.29	$14.00	44,602
2021-12-06	$14.17	$14.21	$14.14	$14.20	$13.91	34,199
2021-12-03	$14.04	$14.10	$13.99	$14.10	$13.81	15,416
2021-12-02	$13.83	$14.43	$13.83	$14.36	$14.07	53,095
2021-12-01	$14.41	$14.43	$14.22	$14.22	$13.93	42,150
2021-11-30	$14.94	$14.94	$14.28	$14.37	$14.08	68,364
2021-11-29	$14.28	$14.28	$14.19	$14.27	$13.98	32,916
2021-11-26	$14.84	$14.84	$14.28	$14.32	$14.03	10,932
2021-11-24	$14.58	$14.63	$14.56	$14.63	$14.33	14,060
2021-11-23	$14.68	$14.68	$14.63	$14.67	$14.37	16,015
2021-11-22	$14.34	$14.71	$14.34	$14.65	$14.35	15,447
2021-11-19	$14.42	$14.70	$14.42	$14.60	$14.30	14,595
2021-11-18	$14.42	$14.83	$14.42	$14.77	$14.47	59,094
2021-11-17	$14.51	$14.54	$14.46	$14.50	$14.21	20,308
2021-11-16	$14.48	$14.48	$14.39	$14.39	$14.10	9,472
2021-11-15	$14.94	$14.94	$14.62	$14.65	$14.35	20,435
2021-11-12	$14.48	$14.57	$14.48	$14.57	$14.28	17,185
2021-11-11	$14.48	$14.51	$14.44	$14.47	$14.18	76,773
2021-11-10	$14.51	$14.53	$14.37	$14.40	$14.11	11,317
2021-11-09	$14.55	$14.55	$14.43	$14.53	$14.24	23,528
2021-11-08	$14.20	$14.90	$14.20	$14.73	$14.43	34,604
2021-11-05	$14.76	$14.77	$14.72	$14.76	$14.46	118,831
2021-11-04	$14.58	$14.60	$14.54	$14.60	$14.30	23,769
2021-11-03	$14.50	$14.59	$14.47	$14.59	$14.29	17,142
2021-11-02	$14.60	$14.62	$14.54	$14.58	$14.28	10,926
2021-11-01	$14.60	$14.76	$14.60	$14.76	$14.46	17,631
2021-10-29	$14.45	$14.45	$14.41	$14.45	$14.16	5,538
2021-10-28	$14.78	$14.84	$14.77	$14.83	$14.53	13,149
2021-10-27	$14.64	$14.80	$14.62	$14.73	$14.43	13,045
2021-10-26	$14.70	$14.70	$13.82	$14.36	$14.07	36,788
2021-10-25	$14.34	$14.42	$14.22	$14.34	$14.05	13,054
2021-10-22	$14.04	$14.07	$13.98	$14.02	$13.74	14,606
2021-10-21	$13.99	$14.05	$13.96	$13.98	$13.70	7,790
2021-10-20	$14.12	$14.17	$14.12	$14.16	$13.87	22,158
2021-10-19	$14.39	$14.44	$14.38	$14.38	$14.09	11,698
2021-10-18	$14.30	$14.36	$14.30	$14.36	$14.07	24,726
2021-10-15	$13.85	$14.41	$13.85	$14.36	$14.07	18,713
2021-10-14	$14.34	$14.38	$14.33	$14.38	$14.09	23,469
2021-10-13	$14.24	$14.26	$14.20	$14.26	$13.97	27,241
2021-10-12	$14.18	$14.25	$14.16	$14.22	$13.93	37,752
2021-10-11	$14.23	$14.28	$14.17	$14.18	$13.89	19,084
2021-10-08	$14.30	$14.34	$14.23	$14.30	$14.01	11,938
2021-10-07	$14.15	$14.31	$14.15	$14.29	$14.00	23,981
2021-10-06	$14.10	$14.40	$14.10	$14.18	$13.89	21,537
2021-10-05	$14.22	$14.32	$14.22	$14.26	$13.97	27,384
2021-10-04	$14.45	$14.45	$14.13	$14.20	$13.91	9,806
2021-10-01	$14.67	$14.67	$13.65	$14.26	$13.97	16,017
2021-09-30	$14.26	$14.26	$14.12	$14.14	$13.85	21,543
2021-09-29	$14.00	$14.16	$14.00	$14.08	$13.79	18,346
2021-09-28	$14.20	$14.21	$14.13	$14.20	$13.91	22,997
2021-09-27	$14.39	$14.53	$14.39	$14.53	$14.24	9,285
2021-09-24	$14.40	$14.41	$14.32	$14.35	$14.06	18,051
2021-09-23	$14.51	$14.62	$14.51	$14.60	$14.30	6,910
2021-09-22	$14.44	$14.51	$14.39	$14.42	$14.13	48,871
2021-09-21	$14.31	$14.32	$14.22	$14.32	$14.03	29,015
2021-09-20	$14.06	$14.06	$13.92	$14.01	$13.73	20,462
2021-09-17	$14.29	$14.29	$14.22	$14.23	$13.94	21,864
2021-09-16	$13.90	$14.46	$13.90	$14.46	$14.17	9,851
2021-09-15	$14.45	$14.51	$14.43	$14.51	$14.22	8,507
2021-09-14	$14.50	$14.65	$14.47	$14.52	$14.23	15,511
2021-09-13	$14.42	$14.50	$14.41	$14.43	$14.14	12,466
2021-09-10	$14.50	$14.50	$14.31	$14.36	$14.07	8,578
2021-09-09	$14.50	$14.50	$14.33	$14.42	$14.13	29,239
2021-09-08	$14.62	$14.68	$14.54	$14.58	$14.28	20,055
2021-09-07	$14.41	$14.56	$14.41	$14.56	$14.27	9,754
2021-09-03	$14.35	$14.40	$14.35	$14.40	$14.11	4,403
2021-09-02	$14.39	$14.39	$14.28	$14.39	$14.10	18,091
2021-09-01	$14.15	$14.42	$14.15	$14.42	$14.13	12,591
2021-08-31	$14.06	$14.10	$14.06	$14.08	$13.79	14,549
2021-08-30	$14.13	$14.13	$14.04	$14.07	$13.79	13,632
2021-08-27	$14.12	$14.20	$14.12	$14.18	$13.89	3,770
2021-08-26	$14.00	$14.07	$13.98	$14.04	$13.76	15,202
2021-08-25	$14.25	$14.25	$13.93	$13.97	$13.68	6,062
2021-08-24	$14.25	$14.34	$14.06	$14.17	$13.88	45,575
2021-08-23	$14.45	$14.54	$14.33	$14.54	$13.96	8,812
2021-08-20	$14.34	$14.49	$14.34	$14.45	$13.87	41,070
2021-08-19	$14.33	$14.44	$14.19	$14.24	$13.66	21,460
2021-08-18	$14.38	$14.38	$14.29	$14.29	$13.72	21,245
2021-08-17	$14.19	$14.31	$14.18	$14.20	$13.63	5,962
2021-08-16	$14.50	$14.50	$14.45	$14.48	$13.90	26,114
2021-08-13	$14.85	$14.85	$14.56	$14.63	$14.04	21,657
2021-08-12	$14.30	$14.65	$14.21	$14.46	$13.88	14,481
2021-08-11	$14.15	$14.17	$14.10	$14.17	$13.60	13,849
2021-08-10	$14.10	$14.21	$14.10	$14.21	$13.64	13,986
2021-08-09	$14.00	$14.11	$14.00	$14.03	$13.47	19,858
2021-08-06	$14.33	$14.33	$13.97	$14.00	$13.44	10,935
2021-08-05	$14.07	$14.07	$14.00	$14.01	$13.44	7,440
2021-08-04	$13.99	$13.99	$13.90	$13.95	$13.39	10,471
2021-08-03	$13.80	$13.98	$13.80	$13.98	$13.42	17,483
2021-08-02	$13.89	$13.94	$13.85	$13.89	$13.33	11,725
2021-07-30	$13.99	$13.99	$13.88	$13.95	$13.39	10,505
2021-07-29	$13.94	$13.99	$13.94	$13.95	$13.39	40,809
2021-07-28	$13.88	$13.95	$13.88	$13.93	$13.37	51,054
2021-07-27	$13.85	$13.98	$13.85	$13.94	$13.38	13,828
2021-07-26	$13.40	$13.87	$13.40	$13.82	$13.26	9,828
2021-07-23	$13.93	$13.93	$13.83	$13.91	$13.35	23,870
2021-07-22	$13.98	$14.00	$13.87	$13.90	$13.34	105,617
2021-07-21	$13.81	$13.85	$13.77	$13.84	$13.28	31,912
2021-07-20	$13.68	$13.77	$13.68	$13.77	$13.21	31,887
2021-07-19	$13.84	$13.84	$13.67	$13.72	$13.17	23,348
2021-07-16	$14.21	$14.21	$13.94	$13.94	$13.38	8,281
2021-07-15	$14.10	$14.11	$14.05	$14.07	$13.50	19,786
2021-07-14	$14.22	$14.22	$14.17	$14.19	$13.62	21,268
2021-07-13	$14.03	$14.11	$14.01	$14.04	$13.48	12,968
2021-07-12	$14.22	$14.22	$14.02	$14.04	$13.48	12,033
2021-07-09	$14.22	$14.22	$14.12	$14.18	$13.61	37,043
2021-07-08	$13.45	$13.99	$13.45	$13.97	$13.41	260,049
2021-07-07	$14.09	$14.09	$13.99	$13.99	$13.43	16,663
2021-07-06	$13.80	$13.99	$13.80	$13.87	$13.32	9,339
2021-07-02	$14.42	$14.42	$14.15	$14.23	$13.66	10,707
2021-07-01	$14.10	$14.10	$14.02	$14.07	$13.50	31,269
2021-06-30	$13.80	$14.15	$13.80	$14.04	$13.47	24,150
2021-06-29	$13.66	$13.66	$13.58	$13.59	$13.05	82,297
2021-06-28	$13.68	$13.68	$13.62	$13.66	$13.11	7,835
2021-06-25	$13.79	$13.79	$13.64	$13.68	$13.13	15,390
2021-06-24	$13.59	$13.69	$13.59	$13.69	$13.14	9,167
2021-06-23	$13.79	$13.79	$13.60	$13.60	$13.06	14,969
2021-06-22	$13.60	$13.77	$13.57	$13.77	$13.22	19,046
2021-06-21	$13.39	$13.62	$13.33	$13.55	$13.01	18,639
2021-06-18	$13.34	$13.37	$13.26	$13.37	$12.83	23,408
2021-06-17	$13.50	$13.50	$13.27	$13.36	$12.82	30,360
2021-06-16	$13.89	$13.89	$13.68	$13.68	$13.13	40,732
2021-06-15	$13.80	$13.80	$13.75	$13.79	$13.24	20,144
2021-06-14	$13.82	$13.82	$13.78	$13.80	$13.25	6,786
2021-06-11	$13.89	$13.89	$13.80	$13.82	$13.26	4,399
2021-06-10	$13.89	$13.89	$13.85	$13.88	$13.32	12,916
2021-06-09	$13.97	$13.97	$13.80	$13.80	$13.25	7,864
2021-06-08	$13.51	$13.81	$13.51	$13.79	$13.24	8,711
2021-06-07	$13.79	$13.83	$13.78	$13.79	$13.24	4,443
2021-06-04	$13.34	$13.87	$13.34	$13.86	$13.30	18,711
2021-06-03	$13.52	$13.52	$13.45	$13.49	$12.95	37,030
2021-06-02	$13.47	$13.54	$13.43	$13.53	$12.99	60,961
2021-06-01	$13.51	$13.51	$13.42	$13.43	$12.89	7,522
2021-05-28	$13.42	$13.44	$13.30	$13.37	$12.83	5,315
2021-05-27	$13.28	$13.42	$13.28	$13.38	$12.84	12,897
2021-05-26	$13.25	$13.28	$13.24	$13.28	$12.75	4,926
2021-05-25	$13.22	$13.28	$13.17	$13.21	$12.68	14,697
2021-05-24	$13.26	$13.30	$13.24	$13.27	$12.73	6,756
2021-05-21	$13.19	$13.21	$13.19	$13.21	$12.68	13,936
2021-05-20	$13.34	$13.36	$13.26	$13.30	$12.77	9,509
2021-05-19	$13.10	$13.12	$13.06	$13.11	$12.58	8,729
2021-05-18	$13.40	$13.49	$13.40	$13.43	$12.89	14,221
2021-05-17	$13.35	$13.35	$13.20	$13.27	$12.73	6,149
2021-05-14	$13.30	$13.40	$13.30	$13.40	$12.86	8,601
2021-05-13	$12.98	$13.33	$12.98	$13.33	$12.79	8,063
2021-05-12	$13.35	$13.50	$13.35	$13.38	$12.84	13,941
2021-05-11	$13.43	$13.46	$13.36	$13.46	$12.92	6,471
2021-05-10	$13.64	$13.70	$13.58	$13.62	$13.07	15,407
2021-05-07	$13.57	$13.63	$13.47	$13.63	$13.08	14,629
2021-05-06	$13.53	$13.57	$13.46	$13.51	$12.97	16,726
2021-05-05	$13.57	$13.77	$13.57	$13.74	$13.19	29,459
2021-05-04	$13.52	$13.52	$13.35	$13.44	$12.90	8,977
2021-05-03	$13.50	$13.58	$13.50	$13.55	$13.00	7,550
2021-04-30	$12.72	$13.26	$12.72	$13.07	$12.55	13,782
2021-04-29	$13.22	$13.27	$13.16	$13.22	$12.69	15,508
2021-04-28	$13.27	$13.28	$13.22	$13.28	$12.74	5,290
2021-04-27	$13.25	$13.25	$13.09	$13.14	$12.61	5,842
2021-04-26	$12.91	$13.22	$12.91	$13.22	$12.69	5,978
2021-04-23	$13.09	$13.22	$13.09	$13.21	$12.68	4,410
2021-04-22	$13.16	$13.27	$13.08	$13.08	$12.55	6,987
2021-04-21	$13.28	$13.28	$13.00	$13.15	$12.62	22,050
2021-04-20	$13.11	$13.15	$12.99	$13.00	$12.48	5,790
2021-04-19	$13.05	$13.11	$13.04	$13.04	$12.52	32,205
2021-04-16	$13.36	$13.36	$13.25	$13.29	$12.76	23,678
2021-04-15	$13.31	$13.42	$13.24	$13.41	$12.87	56,378
2021-04-14	$13.27	$13.34	$13.27	$13.32	$12.78	8,875
2021-04-13	$13.24	$13.26	$13.18	$13.25	$12.72	9,839
2021-04-12	$13.10	$13.26	$13.10	$13.25	$12.72	6,583
2021-04-09	$13.02	$13.05	$12.99	$13.03	$12.51	5,362
2021-04-08	$12.80	$13.09	$12.80	$13.08	$12.55	34,137
2021-04-07	$13.09	$13.09	$12.89	$12.91	$12.39	34,960
2021-04-06	$13.24	$13.24	$12.76	$13.00	$12.48	11,612
2021-04-05	$13.05	$13.11	$13.00	$13.04	$12.52	51,271
2021-04-01	$12.97	$13.06	$12.97	$12.99	$12.46	16,472
2021-03-31	$12.98	$13.00	$12.97	$12.97	$12.45	5,217
2021-03-30	$12.81	$13.16	$12.81	$13.12	$12.59	19,467
2021-03-29	$13.00	$13.08	$12.95	$13.08	$12.55	25,844
2021-03-26	$12.95	$13.00	$12.95	$13.00	$12.48	14,687
2021-03-25	$12.70	$12.70	$12.59	$12.64	$12.13	16,170
2021-03-24	$12.63	$12.63	$12.49	$12.55	$12.05	19,174
2021-03-23	$12.63	$12.80	$12.60	$12.70	$12.19	15,819
2021-03-22	$12.46	$12.60	$12.46	$12.57	$12.07	13,923
2021-03-19	$12.40	$12.46	$12.40	$12.45	$11.95	14,945
2021-03-18	$12.30	$12.42	$12.30	$12.35	$11.85	6,654
2021-03-17	$12.27	$12.46	$12.27	$12.46	$11.96	13,131
2021-03-16	$12.18	$12.24	$12.06	$12.23	$11.74	27,283
2021-03-15	$11.96	$12.04	$11.96	$12.00	$11.52	6,306
2021-03-12	$11.91	$11.94	$11.84	$11.92	$11.44	7,153
2021-03-11	$11.91	$11.97	$11.90	$11.97	$11.49	4,121
2021-03-10	$11.96	$11.96	$11.87	$11.93	$11.45	6,960
2021-03-09	$11.92	$12.00	$11.91	$11.95	$11.47	11,021
2021-03-08	$12.00	$12.00	$11.95	$11.98	$11.49	11,137
2021-03-05	$11.97	$12.04	$11.89	$12.02	$11.54	3,413
2021-03-04	$12.07	$12.13	$11.88	$11.95	$11.47	7,771
2021-03-03	$12.05	$12.15	$12.05	$12.09	$11.60	17,573
2021-03-02	$12.43	$12.43	$12.19	$12.25	$11.76	114,621
2021-03-01	$12.19	$12.34	$12.19	$12.31	$11.81	12,338
2021-02-26	$11.97	$12.02	$11.93	$11.99	$11.51	7,561
2021-02-25	$12.56	$12.64	$12.37	$12.50	$11.99	11,762
2021-02-24	$12.45	$12.51	$12.38	$12.50	$12.00	11,762
2021-02-23	$12.30	$12.66	$12.30	$12.54	$12.04	23,318
2021-02-22	$12.87	$12.95	$12.87	$12.92	$12.10	20,340
2021-02-19	$12.95	$12.99	$12.93	$12.97	$12.14	9,932
2021-02-18	$12.79	$12.79	$12.69	$12.77	$11.96	25,121
2021-02-17	$12.81	$12.81	$12.70	$12.77	$11.96	25,121
2021-02-16	$12.66	$12.89	$12.66	$12.81	$11.99	6,687
2021-02-12	$12.70	$12.70	$12.54	$12.66	$11.86	22,734
2021-02-11	$12.39	$12.63	$12.39	$12.50	$11.71	21,095
2021-02-10	$12.05	$12.29	$12.05	$12.14	$11.37	22,117
2021-02-09	$12.10	$12.14	$12.08	$12.14	$11.37	22,117
2021-02-08	$12.07	$12.17	$12.03	$12.13	$11.36	7,407
2021-02-05	$11.95	$12.04	$11.95	$12.02	$11.26	14,904
2021-02-04	$11.96	$11.96	$11.92	$11.95	$11.19	12,191
2021-02-03	$12.09	$12.13	$12.06	$12.11	$11.34	21,357
2021-02-02	$11.84	$12.02	$11.84	$12.02	$11.26	8,374
2021-02-01	$12.03	$12.06	$12.02	$12.03	$11.27	6,866
2021-01-29	$11.94	$11.98	$11.82	$11.86	$11.11	14,921
2021-01-28	$11.70	$11.98	$11.70	$11.94	$11.18	19,014
2021-01-27	$12.15	$12.15	$11.88	$11.92	$11.17	11,328
2021-01-26	$12.19	$12.40	$12.19	$12.35	$11.57	18,916
2021-01-25	$12.33	$12.33	$12.27	$12.31	$11.53	10,149
2021-01-22	$12.55	$12.55	$12.29	$12.30	$11.52	68,356
2021-01-21	$12.25	$12.29	$12.21	$12.29	$11.51	13,993
2021-01-20	$12.04	$12.20	$12.04	$12.20	$11.43	12,580
2021-01-19	$11.93	$12.11	$11.93	$12.02	$11.26	23,718
2021-01-15	$12.00	$12.00	$11.88	$11.98	$11.22	5,412
2021-01-14	$12.00	$12.00	$11.83	$11.98	$11.22	40,812
2021-01-13	$11.51	$11.95	$11.51	$11.85	$11.10	31,894
2021-01-12	$11.55	$11.66	$11.53	$11.62	$10.88	20,033
2021-01-11	$11.51	$11.55	$11.51	$11.55	$10.82	8,986
2021-01-08	$11.55	$11.69	$11.55	$11.66	$10.92	19,935
2021-01-07	$11.64	$11.66	$11.62	$11.63	$10.89	3,728
2021-01-06	$11.94	$11.94	$11.72	$11.79	$11.04	25,425
2021-01-05	$11.50	$11.75	$11.50	$11.75	$11.01	10,333
2021-01-04	$11.55	$11.59	$11.42	$11.42	$10.70	8,404
2020-12-31	$11.48	$11.48	$11.41	$11.46	$10.73	18,903
2020-12-30	$11.44	$11.49	$11.44	$11.44	$10.72	25,605
2020-12-29	$11.50	$11.50	$11.40	$11.43	$10.71	19,158
2020-12-28	$11.25	$11.38	$11.25	$11.37	$10.65	12,420
2020-12-24	$11.41	$11.44	$11.37	$11.42	$10.70	3,675
2020-12-23	$11.43	$11.43	$11.34	$11.37	$10.65	9,701
2020-12-22	$11.11	$11.32	$11.11	$11.28	$10.57	16,080
2020-12-21	$11.29	$11.42	$11.29	$11.41	$10.69	28,398
2020-12-18	$11.48	$11.51	$11.46	$11.49	$10.76	32,490
2020-12-17	$11.62	$11.65	$11.50	$11.54	$10.81	17,040
2020-12-16	$11.44	$11.44	$11.37	$11.40	$10.68	55,150
2020-12-15	$11.33	$11.44	$11.32	$11.43	$10.70	13,694
2020-12-14	$11.40	$11.42	$11.37	$11.38	$10.66	7,028
2020-12-11	$11.32	$11.35	$11.32	$11.33	$10.61	22,765
2020-12-10	$11.35	$11.39	$11.33	$11.36	$10.64	7,690
2020-12-09	$11.38	$11.40	$11.28	$11.33	$10.61	9,802
2020-12-08	$11.25	$11.25	$11.20	$11.24	$10.53	28,705
2020-12-07	$11.53	$11.53	$11.25	$11.30	$10.59	16,684
2020-12-04	$11.17	$11.34	$11.17	$11.34	$10.62	37,342
2020-12-03	$11.22	$11.26	$11.19	$11.19	$10.48	27,319
2020-12-02	$11.22	$11.25	$11.19	$11.24	$10.52	20,472
2020-12-01	$11.35	$11.35	$11.27	$11.33	$10.61	24,275
2020-11-30	$11.54	$11.54	$11.23	$11.25	$10.54	23,029
2020-11-27	$11.46	$11.48	$11.42	$11.48	$10.76	2,883
2020-11-25	$11.29	$11.40	$11.24	$11.40	$10.68	8,571
2020-11-24	$11.27	$11.48	$11.27	$11.47	$10.74	10,625
2020-11-23	$11.16	$11.21	$11.14	$11.18	$10.47	9,639
2020-11-20	$11.29	$11.29	$11.25	$11.26	$10.55	13,137
2020-11-19	$11.04	$11.31	$11.04	$11.28	$10.57	9,887
2020-11-18	$11.52	$11.52	$11.20	$11.20	$10.49	9,048
2020-11-17	$11.50	$11.50	$11.27	$11.30	$10.59	10,602
2020-11-16	$11.40	$11.52	$11.40	$11.49	$10.76	7,075
2020-11-13	$11.27	$11.38	$11.22	$11.38	$10.66	13,838
2020-11-12	$11.20	$11.20	$11.00	$11.02	$10.32	10,407
2020-11-11	$10.68	$10.89	$10.68	$10.84	$10.15	19,780
2020-11-10	$10.45	$10.59	$10.40	$10.59	$9.92	42,908
2020-11-09	$10.41	$10.69	$10.41	$10.49	$9.83	21,554
2020-11-06	$10.01	$10.17	$10.01	$10.15	$9.51	6,373
2020-11-05	$10.06	$10.10	$10.05	$10.06	$9.42	80,148
2020-11-04	$9.97	$9.97	$9.59	$9.75	$9.13	45,074
2020-11-03	$9.70	$9.83	$9.70	$9.79	$9.17	47,840
2020-11-02	$9.55	$9.57	$9.53	$9.56	$8.96	75,422
2020-10-30	$9.39	$9.42	$9.35	$9.40	$8.81	25,976
2020-10-29	$9.60	$9.60	$9.35	$9.44	$8.84	64,887
2020-10-28	$9.34	$9.50	$9.34	$9.40	$8.81	16,935
2020-10-27	$9.65	$9.65	$9.58	$9.58	$8.97	58,331
2020-10-26	$9.83	$9.83	$9.72	$9.73	$9.12	29,471
2020-10-23	$9.60	$9.99	$9.60	$9.71	$9.10	27,040
2020-10-22	$9.72	$9.78	$9.71	$9.77	$9.15	14,037
2020-10-21	$9.81	$9.90	$9.81	$9.84	$9.22	35,714
2020-10-20	$9.79	$9.87	$9.79	$9.85	$9.23	34,252
2020-10-19	$10.10	$10.10	$10.00	$10.00	$9.37	18,688
2020-10-16	$10.03	$10.06	$9.99	$10.05	$9.41	19,652
2020-10-15	$10.07	$10.12	$10.03	$10.11	$9.47	50,935
2020-10-14	$10.17	$10.17	$10.05	$10.06	$9.42	11,024
2020-10-13	$10.20	$10.29	$10.20	$10.26	$9.61	56,852
2020-10-12	$9.95	$10.01	$9.95	$10.00	$9.37	18,144
2020-10-09	$9.98	$9.98	$9.96	$9.97	$9.34	17,910
2020-10-08	$10.00	$10.00	$9.92	$9.95	$9.32	13,094
2020-10-07	$10.01	$10.05	$10.01	$10.04	$9.40	11,397
2020-10-06	$9.98	$10.04	$9.90	$9.95	$9.32	58,708
2020-10-05	$10.00	$10.15	$10.00	$10.15	$9.51	43,717
2020-10-02	$10.00	$10.00	$9.84	$9.91	$9.29	52,976
2020-10-01	$10.26	$10.26	$9.97	$9.99	$9.36	78,169
2020-09-30	$9.95	$9.95	$9.89	$9.94	$9.31	56,716
2020-09-29	$10.01	$10.02	$9.95	$9.97	$9.34	60,962
2020-09-28	$10.00	$10.03	$9.99	$10.03	$9.40	21,889
2020-09-25	$9.91	$10.02	$9.90	$10.00	$9.37	17,252
2020-09-24	$10.00	$10.00	$9.87	$9.96	$9.33	33,887
2020-09-23	$10.10	$10.20	$10.03	$10.04	$9.40	66,658
2020-09-22	$10.38	$10.38	$10.08	$10.13	$9.49	28,804
2020-09-21	$10.21	$10.21	$10.05	$10.12	$9.48	39,021
2020-09-18	$10.26	$10.31	$10.23	$10.23	$9.58	22,044
2020-09-17	$10.18	$10.30	$10.18	$10.26	$9.61	14,549
2020-09-16	$10.35	$10.38	$10.29	$10.29	$9.64	27,686
2020-09-15	$10.33	$10.33	$10.27	$10.28	$9.62	62,377
2020-09-14	$10.41	$10.48	$10.41	$10.44	$9.78	22,194
2020-09-11	$10.30	$10.32	$10.25	$10.31	$9.66	31,218
2020-09-10	$10.44	$10.46	$10.31	$10.34	$9.69	34,672
2020-09-09	$10.37	$10.45	$10.37	$10.42	$9.76	79,375
2020-09-08	$10.40	$10.47	$10.38	$10.39	$9.73	38,530
2020-09-04	$10.28	$10.34	$10.13	$10.28	$9.63	24,755
2020-09-03	$10.53	$10.55	$10.36	$10.36	$9.70	46,700
2020-09-02	$10.59	$10.64	$10.58	$10.64	$9.97	16,957
2020-09-01	$10.42	$10.45	$10.39	$10.40	$9.74	27,464
2020-08-31	$10.58	$10.62	$10.55	$10.56	$9.89	10,467
2020-08-28	$10.36	$10.60	$10.36	$10.59	$9.92	9,900
2020-08-27	$10.66	$10.68	$10.59	$10.63	$9.96	18,558
2020-08-26	$10.61	$10.67	$10.61	$10.67	$9.99	20,409
2020-08-25	$10.75	$10.75	$10.60	$10.65	$9.98	28,342
2020-08-24	$10.98	$11.00	$10.94	$10.94	$9.98	37,294
2020-08-21	$10.85	$10.88	$10.85	$10.88	$9.93	5,531
2020-08-20	$10.88	$10.88	$10.77	$10.88	$9.92	18,490
2020-08-19	$11.05	$11.12	$11.00	$11.00	$10.03	19,328
2020-08-18	$11.05	$11.05	$10.98	$10.99	$10.03	18,037
2020-08-17	$11.07	$11.07	$10.96	$10.98	$10.02	20,466
2020-08-14	$11.01	$11.10	$11.01	$11.08	$10.11	9,215
2020-08-13	$11.20	$11.20	$11.07	$11.11	$10.14	20,315
2020-08-12	$12.03	$12.17	$12.00	$12.15	$11.08	18,424
2020-08-11	$12.46	$12.46	$12.14	$12.14	$11.08	15,624
2020-08-10	$12.05	$12.14	$12.01	$12.04	$10.98	7,377
2020-08-07	$12.16	$12.16	$12.02	$12.05	$10.99	7,758
2020-08-06	$12.10	$12.19	$12.10	$12.18	$11.11	3,487
2020-08-05	$12.22	$12.31	$12.18	$12.20	$11.13	25,274
2020-08-04	$12.32	$12.39	$12.25	$12.39	$11.30	26,617
2020-08-03	$12.06	$12.15	$12.06	$12.14	$11.08	59,262
2020-07-31	$12.02	$12.02	$11.87	$11.91	$10.86	7,468
2020-07-30	$11.99	$12.04	$11.90	$12.02	$10.97	34,842
2020-07-29	$12.00	$12.09	$12.00	$12.06	$11.00	31,300
2020-07-28	$11.95	$12.00	$11.95	$11.98	$10.93	11,334
2020-07-27	$11.99	$12.00	$11.94	$12.00	$10.95	3,129
2020-07-24	$11.83	$11.83	$11.73	$11.77	$10.74	15,674
2020-07-23	$11.90	$11.90	$11.78	$11.78	$10.75	11,144
2020-07-22	$12.06	$12.08	$12.01	$12.05	$10.99	39,718
2020-07-21	$11.97	$12.07	$11.97	$12.04	$10.98	25,170
2020-07-20	$11.46	$11.96	$11.46	$11.96	$10.91	10,381
2020-07-17	$12.04	$12.09	$12.04	$12.07	$11.01	54,052
2020-07-16	$12.02	$12.10	$12.02	$12.02	$10.97	8,258
2020-07-15	$12.16	$12.20	$12.09	$12.12	$11.06	6,911
2020-07-14	$12.01	$12.10	$12.01	$12.07	$11.01	9,738
2020-07-13	$12.21	$12.21	$11.97	$11.97	$10.92	20,561
2020-07-10	$12.21	$12.23	$12.15	$12.18	$11.11	21,447
2020-07-09	$12.19	$12.24	$12.11	$12.17	$11.10	47,204
2020-07-08	$11.98	$11.99	$11.89	$11.98	$10.93	14,160
2020-07-07	$11.89	$11.89	$11.76	$11.76	$10.73	19,467
2020-07-06	$11.38	$11.90	$11.38	$11.82	$10.78	40,844
2020-07-02	$10.77	$11.27	$10.77	$11.22	$10.24	31,309
2020-07-01	$10.77	$11.06	$10.77	$11.03	$10.06	7,837
2020-06-30	$10.75	$10.83	$10.75	$10.80	$9.85	9,820
2020-06-29	$11.15	$11.15	$10.71	$10.81	$9.86	9,434
2020-06-26	$10.68	$10.68	$10.61	$10.62	$9.69	16,079
2020-06-25	$10.30	$10.77	$10.30	$10.75	$9.81	61,623
2020-06-24	$10.85	$10.87	$10.76	$10.78	$9.83	10,548
2020-06-23	$11.16	$11.16	$10.95	$10.97	$10.01	39,179
2020-06-22	$10.57	$11.10	$10.57	$11.03	$10.06	14,896
2020-06-19	$10.92	$11.42	$10.88	$10.92	$9.96	10,829
2020-06-18	$10.98	$10.98	$10.92	$10.97	$10.01	21,909
2020-06-17	$11.15	$11.50	$11.08	$11.11	$10.14	39,543
2020-06-16	$11.22	$11.22	$10.99	$11.05	$10.08	39,882
2020-06-15	$11.06	$11.06	$10.73	$10.94	$9.98	37,517
2020-06-12	$11.21	$11.21	$10.72	$10.84	$9.89	36,007
2020-06-11	$11.01	$11.09	$10.84	$10.84	$9.89	19,756
2020-06-10	$11.37	$11.70	$11.35	$11.37	$10.37	34,078
2020-06-09	$11.19	$11.26	$11.19	$11.20	$10.22	35,636
2020-06-08	$11.04	$11.43	$11.04	$11.40	$10.40	17,630
2020-06-05	$11.30	$11.41	$11.29	$11.29	$10.30	29,134
2020-06-04	$11.32	$11.38	$11.25	$11.35	$10.35	65,038
2020-06-03	$11.23	$11.35	$11.23	$11.34	$10.34	17,620
2020-06-02	$10.93	$11.18	$10.93	$11.15	$10.17	246,385
2020-06-01	$10.45	$11.12	$10.45	$10.94	$9.98	10,511
2020-05-29	$10.65	$10.75	$10.64	$10.69	$9.75	100,452
2020-05-28	$10.85	$10.85	$10.70	$10.74	$9.80	36,284
2020-05-27	$10.49	$10.50	$10.39	$10.47	$9.55	110,570
2020-05-26	$10.70	$10.73	$10.64	$10.67	$9.73	20,814
2020-05-22	$9.99	$10.04	$9.94	$10.03	$9.15	12,577
2020-05-21	$10.19	$10.20	$10.09	$10.10	$9.21	44,220
2020-05-20	$10.20	$10.24	$10.14	$10.19	$9.30	44,054
2020-05-19	$10.02	$10.19	$10.00	$10.07	$9.19	189,408
2020-05-18	$9.90	$10.31	$9.90	$10.31	$9.41	88,689
2020-05-15	$10.30	$10.30	$10.10	$10.16	$9.27	14,057
2020-05-14	$9.98	$10.10	$9.98	$10.10	$9.21	21,326
2020-05-13	$10.08	$10.11	$9.94	$9.98	$9.10	73,854
2020-05-12	$10.00	$10.09	$9.89	$9.94	$9.07	179,141
2020-05-11	$9.91	$9.95	$9.88	$9.93	$9.06	14,998
2020-05-08	$10.23	$10.23	$9.80	$9.89	$9.02	19,294
2020-05-07	$10.23	$10.23	$9.80	$9.88	$9.01	129,059
2020-05-06	$9.82	$9.84	$9.71	$9.76	$8.90	12,329
2020-05-05	$9.85	$9.99	$9.85	$9.91	$9.04	34,641
2020-05-04	$9.75	$9.87	$9.75	$9.84	$8.98	31,344
2020-05-01	$9.63	$9.63	$9.51	$9.56	$8.72	27,363
2020-04-30	$9.88	$9.88	$9.79	$9.86	$8.99	105,798
2020-04-29	$9.97	$9.99	$9.92	$9.97	$9.10	48,446
2020-04-28	$10.00	$10.00	$9.90	$9.94	$9.07	86,975
2020-04-27	$9.76	$9.95	$9.76	$9.95	$9.08	82,397
2020-04-24	$9.80	$9.80	$9.68	$9.76	$8.90	29,942
2020-04-23	$9.61	$9.71	$9.55	$9.57	$8.73	60,747
2020-04-22	$9.67	$9.72	$9.59	$9.64	$8.79	100,165
2020-04-21	$9.41	$9.49	$9.36	$9.41	$8.58	106,784
2020-04-20	$9.47	$9.85	$9.47	$9.74	$8.89	76,973
2020-04-17	$9.94	$10.00	$9.91	$9.98	$9.10	58,414
2020-04-16	$9.87	$9.87	$9.75	$9.84	$8.98	53,842
2020-04-15	$9.64	$9.76	$9.64	$9.71	$8.86	44,577
2020-04-14	$10.00	$10.12	$10.00	$10.10	$9.21	225,924
2020-04-13	$10.00	$10.00	$9.89	$9.94	$9.07	37,251
2020-04-09	$9.87	$10.00	$9.84	$9.91	$9.04	44,233
2020-04-08	$9.25	$9.82	$9.25	$9.68	$8.83	33,949
2020-04-07	$9.73	$9.87	$9.63	$9.63	$8.78	21,103
2020-04-06	$10.05	$10.05	$9.50	$9.82	$8.96	49,305
2020-04-03	$9.62	$9.62	$9.23	$9.24	$8.43	35,559
2020-04-02	$9.18	$9.68	$9.18	$9.59	$8.75	43,269
2020-04-01	$10.15	$10.15	$9.45	$9.53	$8.69	56,676
2020-03-31	$9.50	$9.69	$9.39	$9.44	$8.61	33,904
2020-03-30	$9.67	$10.27	$9.67	$10.09	$9.20	60,244
2020-03-27	$9.24	$9.43	$8.97	$9.31	$8.49	114,193
2020-03-26	$8.91	$9.81	$8.91	$9.80	$8.94	28,180
2020-03-25	$8.90	$9.70	$8.90	$9.63	$8.78	62,528
2020-03-24	$8.90	$9.77	$8.90	$9.51	$8.68	34,663
2020-03-23	$8.35	$9.54	$8.35	$8.85	$8.07	58,942
2020-03-20	$8.77	$9.50	$8.69	$8.96	$8.17	41,980
2020-03-19	$9.16	$9.83	$9.16	$9.66	$8.81	128,087
2020-03-18	$10.00	$10.00	$8.94	$8.95	$8.16	40,370
2020-03-17	$10.39	$10.65	$10.05	$10.37	$9.46	73,232
2020-03-16	$9.62	$10.39	$9.62	$10.11	$9.22	80,470
2020-03-13	$10.44	$10.68	$9.99	$10.54	$9.62	174,917
2020-03-12	$9.96	$9.96	$9.16	$9.48	$8.65	89,994
2020-03-11	$10.68	$11.40	$10.68	$10.79	$9.84	63,846
2020-03-10	$11.60	$11.76	$11.21	$11.42	$10.42	142,220
2020-03-09	$11.01	$11.27	$10.87	$11.18	$10.20	135,846
2020-03-06	$11.60	$11.67	$11.47	$11.67	$10.65	53,179
2020-03-05	$11.64	$11.64	$11.48	$11.58	$10.56	43,826
2020-03-04	$11.50	$11.68	$11.50	$11.67	$10.65	103,020
2020-03-03	$11.45	$11.68	$11.36	$11.36	$10.36	260,197
2020-03-02	$10.97	$11.21	$10.97	$11.21	$10.23	120,936
2020-02-28	$10.98	$11.19	$10.92	$11.03	$10.06	90,122
2020-02-27	$11.03	$11.33	$11.03	$11.19	$10.21	58,968
2020-02-26	$11.62	$11.62	$11.50	$11.52	$10.51	57,219
2020-02-25	$11.60	$11.66	$11.50	$11.54	$10.53	86,455
2020-02-24	$12.15	$12.18	$12.12	$12.16	$10.86	28,501
2020-02-21	$12.47	$12.47	$12.32	$12.35	$11.03	45,785
2020-02-20	$12.51	$12.61	$12.50	$12.55	$11.21	21,869
2020-02-19	$12.50	$12.56	$12.50	$12.53	$11.19	32,070
2020-02-18	$12.31	$12.56	$12.31	$12.51	$11.17	8,765
2020-02-14	$12.83	$12.83	$12.54	$12.66	$11.31	7,728
2020-02-13	$12.67	$12.81	$12.67	$12.70	$11.34	39,006
2020-02-12	$13.00	$13.05	$13.00	$13.00	$11.61	24,006
2020-02-11	$12.87	$13.11	$12.87	$13.09	$11.69	8,603
2020-02-10	$12.70	$12.83	$12.70	$12.79	$11.42	17,399
2020-02-07	$12.68	$12.70	$12.67	$12.68	$11.32	7,628
2020-02-06	$12.77	$12.89	$12.77	$12.88	$11.50	18,992
2020-02-05	$12.86	$12.89	$12.85	$12.85	$11.48	18,249
2020-02-04	$13.06	$13.06	$12.87	$12.94	$11.56	31,057
2020-02-03	$12.67	$12.85	$12.67	$12.80	$11.43	9,259
2020-01-31	$12.67	$12.80	$12.67	$12.69	$11.33	49,233
2020-01-30	$12.98	$13.03	$12.93	$13.03	$11.64	18,120
2020-01-29	$12.80	$13.01	$12.80	$12.97	$11.58	51,265
2020-01-28	$13.08	$13.09	$12.86	$13.09	$11.69	10,538
2020-01-27	$12.84	$13.05	$12.84	$12.99	$11.60	18,615
2020-01-24	$13.28	$13.28	$13.17	$13.20	$11.79	5,631
2020-01-23	$13.31	$13.35	$13.30	$13.32	$11.89	22,795
2020-01-22	$13.30	$13.31	$13.24	$13.31	$11.89	5,807
2020-01-21	$13.29	$13.29	$13.23	$13.26	$11.84	34,562
2020-01-17	$13.42	$13.45	$13.40	$13.45	$12.01	28,117
2020-01-16	$13.28	$13.40	$13.28	$13.38	$11.95	12,806
2020-01-15	$13.42	$13.42	$13.09	$13.24	$11.82	15,071
2020-01-14	$13.38	$13.38	$13.17	$13.19	$11.78	19,441
2020-01-13	$13.27	$13.27	$13.19	$13.26	$11.84	8,634
2020-01-10	$13.12	$13.23	$13.12	$13.23	$11.81	22,537
2020-01-09	$12.90	$13.05	$12.90	$13.02	$11.63	21,851
2020-01-08	$12.90	$12.95	$12.72	$12.92	$11.54	47,078
2020-01-07	$12.59	$12.75	$12.59	$12.71	$11.35	39,593
2020-01-06	$12.52	$12.63	$12.52	$12.61	$11.26	41,510
2020-01-03	$12.46	$12.50	$12.46	$12.47	$11.14	10,102
2020-01-02	$12.45	$12.55	$12.45	$12.55	$11.21	18,924
2019-12-31	$12.45	$12.45	$12.38	$12.44	$11.11	13,805
2019-12-30	$12.59	$12.72	$12.59	$12.66	$11.31	25,974
2019-12-27	$12.57	$12.72	$12.57	$12.69	$11.33	24,891
2019-12-26	$12.48	$12.69	$12.48	$12.67	$11.31	40,200
2019-12-24	$12.49	$12.64	$12.49	$12.62	$11.27	21,036
2019-12-23	$12.66	$12.68	$12.64	$12.67	$11.31	28,286
2019-12-20	$12.53	$12.70	$12.53	$12.67	$11.31	15,433
2019-12-19	$12.64	$12.66	$12.63	$12.66	$11.31	16,184
2019-12-18	$12.78	$12.78	$12.70	$12.70	$11.34	31,732
2019-12-17	$12.51	$12.75	$12.51	$12.67	$11.31	25,599
2019-12-16	$12.79	$12.86	$12.70	$12.84	$11.47	21,908
2019-12-13	$12.71	$12.71	$12.61	$12.64	$11.29	30,396
2019-12-12	$12.74	$12.77	$12.69	$12.77	$11.40	49,624
2019-12-11	$12.82	$12.89	$12.80	$12.89	$11.51	33,912
2019-12-10	$12.62	$12.64	$12.60	$12.64	$11.29	39,924
2019-12-09	$12.55	$12.70	$12.55	$12.69	$11.33	57,856
2019-12-06	$12.65	$12.70	$12.65	$12.68	$11.32	28,298
2019-12-05	$12.59	$12.70	$12.59	$12.65	$11.30	44,884
2019-12-04	$12.56	$12.69	$12.54	$12.64	$11.29	83,656
2019-12-03	$12.74	$12.74	$12.59	$12.66	$11.31	86,969
2019-12-02	$12.81	$13.06	$12.81	$13.00	$11.61	33,469
2019-11-29	$12.85	$13.07	$12.85	$13.07	$11.67	79,680
2019-11-27	$12.50	$12.75	$12.50	$12.65	$11.30	143,510
2019-11-26	$12.19	$12.23	$12.19	$12.22	$10.91	41,489
2019-11-25	$12.00	$12.31	$12.00	$12.30	$10.98	13,571
2019-11-22	$12.00	$12.09	$12.00	$12.06	$10.77	13,141
2019-11-21	$12.08	$12.09	$12.05	$12.09	$10.80	32,710
2019-11-20	$12.16	$12.16	$12.09	$12.09	$10.80	7,424
2019-11-19	$12.20	$12.23	$12.19	$12.20	$10.89	28,820
2019-11-18	$12.00	$12.06	$12.00	$12.05	$10.76	39,998
2019-11-15	$12.17	$12.21	$12.17	$12.20	$10.89	12,891
2019-11-14	$12.10	$12.14	$12.09	$12.11	$10.81	39,040
2019-11-13	$11.92	$11.93	$11.89	$11.89	$10.62	14,076
2019-11-12	$12.04	$12.07	$12.04	$12.06	$10.77	15,494
2019-11-11	$12.02	$12.09	$12.02	$12.06	$10.77	15,589
2019-11-08	$11.90	$12.07	$11.90	$12.02	$10.73	20,831
2019-11-07	$12.04	$12.11	$12.04	$12.08	$10.79	11,612
2019-11-06	$12.14	$12.14	$11.92	$11.93	$10.65	9,357
2019-11-05	$12.10	$12.10	$12.00	$12.03	$10.74	15,277
2019-11-04	$12.14	$12.15	$12.10	$12.10	$10.81	18,165
2019-11-01	$12.06	$12.17	$12.06	$12.14	$10.84	26,779
2019-10-31	$11.87	$12.00	$11.87	$11.99	$10.71	22,282
2019-10-30	$11.95	$12.00	$11.93	$11.98	$10.70	14,813
2019-10-29	$12.09	$12.15	$12.09	$12.10	$10.81	24,264
2019-10-28	$12.05	$12.20	$12.05	$12.16	$10.86	20,374
2019-10-25	$11.98	$12.19	$11.98	$12.15	$10.85	7,474
2019-10-24	$12.12	$12.12	$12.04	$12.09	$10.80	22,853
2019-10-23	$12.30	$12.30	$12.18	$12.23	$10.92	11,087
2019-10-22	$12.34	$12.35	$12.31	$12.33	$11.01	28,932
2019-10-21	$12.22	$12.35	$12.22	$12.33	$11.01	87,327
2019-10-18	$12.18	$12.23	$12.16	$12.20	$10.89	98,629
2019-10-17	$12.20	$12.20	$12.17	$12.20	$10.89	4,008
2019-10-16	$12.00	$12.15	$12.00	$12.14	$10.84	64,529
2019-10-15	$11.93	$12.02	$11.93	$12.00	$10.72	32,422
2019-10-14	$11.84	$11.85	$11.80	$11.84	$10.57	14,477
2019-10-11	$12.08	$12.17	$12.06	$12.17	$10.87	15,947
2019-10-10	$11.80	$11.89	$11.80	$11.88	$10.61	14,806
2019-10-09	$11.60	$11.76	$11.60	$11.73	$10.47	55,931
2019-10-08	$11.58	$11.63	$11.55	$11.58	$10.34	37,278
2019-10-07	$11.87	$11.87	$11.65	$11.68	$10.43	49,137
2019-10-04	$11.58	$11.73	$11.56	$11.59	$10.35	19,417
2019-10-03	$11.43	$11.47	$11.35	$11.46	$10.23	43,670
2019-10-02	$11.61	$11.66	$11.61	$11.66	$10.41	13,293
2019-10-01	$11.76	$11.78	$11.73	$11.74	$10.48	44,611
2019-09-30	$11.62	$11.84	$11.62	$11.81	$10.55	14,547
2019-09-27	$11.73	$11.87	$11.72	$11.78	$10.52	27,291
2019-09-26	$11.75	$11.75	$11.65	$11.67	$10.42	303,106
2019-09-25	$11.87	$11.93	$11.87	$11.93	$10.65	17,303
2019-09-24	$12.27	$12.30	$12.13	$12.17	$10.87	45,046
2019-09-23	$12.28	$12.30	$12.28	$12.30	$10.98	14,844
2019-09-20	$12.33	$12.35	$12.30	$12.30	$10.98	13,317
2019-09-19	$12.30	$12.36	$12.30	$12.34	$11.02	33,373
2019-09-18	$12.20	$12.20	$11.99	$12.10	$10.81	11,684
2019-09-17	$12.40	$12.40	$12.16	$12.18	$10.88	31,659
2019-09-16	$12.24	$12.24	$12.17	$12.20	$10.89	8,964
2019-09-13	$12.29	$12.37	$12.29	$12.37	$11.05	22,073
2019-09-12	$12.51	$12.51	$12.23	$12.31	$10.99	11,485
2019-09-11	$11.97	$12.22	$11.97	$12.19	$10.89	20,759
2019-09-10	$12.02	$12.23	$12.02	$12.23	$10.92	15,822
2019-09-09	$12.25	$12.37	$12.25	$12.33	$11.01	19,862
2019-09-06	$12.28	$12.39	$12.28	$12.30	$10.98	9,382
2019-09-05	$12.16	$12.22	$12.16	$12.21	$10.90	15,045
2019-09-04	$12.02	$12.11	$12.02	$12.11	$10.81	28,307
2019-09-03	$12.04	$12.12	$12.04	$12.10	$10.81	26,342
2019-08-30	$12.34	$12.50	$12.34	$12.37	$11.05	23,465
2019-08-29	$12.32	$12.34	$12.28	$12.31	$10.99	12,986
2019-08-28	$12.16	$12.36	$12.16	$12.35	$11.03	30,337
2019-08-27	$12.33	$12.37	$12.29	$12.31	$10.99	41,663
2019-08-26	$12.47	$12.49	$12.46	$12.47	$10.90	11,866
2019-08-23	$12.50	$12.58	$12.41	$12.47	$10.90	32,976
2019-08-22	$12.37	$12.46	$12.37	$12.43	$10.86	10,672
2019-08-21	$12.44	$12.49	$12.40	$12.49	$10.91	19,913
2019-08-20	$12.68	$12.78	$12.68	$12.72	$11.11	24,375
2019-08-19	$12.67	$12.80	$12.67	$12.72	$11.11	34,189
2019-08-16	$12.75	$12.81	$12.75	$12.80	$11.18	23,381
2019-08-15	$13.09	$13.16	$13.01	$13.10	$11.45	16,152
2019-08-14	$13.09	$13.18	$13.09	$13.13	$11.47	28,017
2019-08-13	$13.26	$13.46	$13.20	$13.41	$11.72	34,129
2019-08-12	$13.24	$13.26	$13.22	$13.22	$11.55	27,091
2019-08-09	$13.55	$13.55	$13.46	$13.51	$11.80	18,405
2019-08-08	$13.48	$13.60	$13.35	$13.59	$11.87	8,994
2019-08-07	$13.04	$13.17	$13.04	$13.15	$11.49	9,172
2019-08-06	$13.01	$13.03	$12.91	$13.00	$11.36	11,554
2019-08-05	$13.30	$13.32	$13.14	$13.19	$11.53	27,941
2019-08-02	$12.90	$13.51	$12.90	$13.46	$11.76	9,940
2019-08-01	$13.58	$13.61	$13.36	$13.42	$11.73	83,861
2019-07-31	$13.55	$13.62	$13.51	$13.57	$11.86	20,749
2019-07-30	$13.53	$13.53	$13.49	$13.52	$11.81	10,158
2019-07-29	$13.35	$13.51	$13.35	$13.45	$11.75	19,352
2019-07-26	$13.24	$13.29	$13.23	$13.24	$11.57	11,116
2019-07-25	$13.47	$13.47	$13.39	$13.39	$11.70	5,033
2019-07-24	$13.29	$13.46	$13.29	$13.46	$11.76	11,235
2019-07-23	$13.41	$13.41	$13.31	$13.33	$11.65	16,673
2019-07-22	$13.40	$13.40	$13.35	$13.35	$11.66	14,596
2019-07-19	$13.47	$13.50	$13.46	$13.46	$11.76	4,576
2019-07-18	$13.33	$13.41	$13.33	$13.39	$11.70	14,683
2019-07-17	$13.20	$13.31	$13.20	$13.22	$11.55	7,905
2019-07-16	$13.17	$13.18	$13.06	$13.09	$11.44	14,886
2019-07-15	$13.47	$13.47	$13.33	$13.39	$11.70	17,001
2019-07-12	$13.56	$13.59	$13.55	$13.58	$11.87	87,695
2019-07-11	$13.41	$13.57	$13.41	$13.51	$11.80	8,499
2019-07-10	$13.50	$13.64	$13.39	$13.45	$11.75	30,751
2019-07-09	$13.67	$13.67	$13.40	$13.40	$11.71	61,751
2019-07-08	$13.45	$13.55	$13.39	$13.42	$11.73	10,887
2019-07-05	$13.37	$13.58	$13.37	$13.51	$11.80	13,242
2019-07-03	$13.36	$13.58	$13.36	$13.52	$11.81	6,417
2019-07-02	$13.31	$13.31	$13.26	$13.30	$11.62	20,163
2019-07-01	$13.44	$13.44	$13.30	$13.35	$11.66	74,817
2019-06-28	$13.42	$13.45	$13.42	$13.44	$11.74	8,617
2019-06-27	$13.42	$13.47	$13.40	$13.43	$11.73	5,968
2019-06-26	$13.35	$13.36	$13.27	$13.30	$11.62	12,299
2019-06-25	$13.45	$13.55	$13.30	$13.35	$11.66	32,681
2019-06-24	$13.35	$13.36	$13.25	$13.35	$11.66	62,124
2019-06-21	$13.03	$13.13	$13.03	$13.12	$11.46	9,039
2019-06-20	$13.25	$13.39	$13.24	$13.38	$11.69	16,300
2019-06-19	$13.13	$13.22	$13.13	$13.20	$11.53	7,555
2019-06-18	$13.05	$13.13	$13.05	$13.13	$11.47	19,423
2019-06-17	$13.00	$13.14	$13.00	$13.03	$11.39	11,780
2019-06-14	$13.35	$13.38	$13.23	$13.25	$11.58	10,105
2019-06-13	$13.24	$13.25	$13.22	$13.25	$11.58	7,972
2019-06-12	$12.99	$13.14	$12.99	$13.08	$11.43	36,573
2019-06-11	$13.05	$13.05	$12.91	$12.98	$11.34	30,347
2019-06-10	$12.83	$12.95	$12.83	$12.95	$11.32	4,970
2019-06-07	$12.87	$13.02	$12.87	$12.97	$11.33	17,475
2019-06-06	$12.84	$13.00	$12.80	$12.82	$11.20	9,347
2019-06-05	$12.70	$12.73	$12.67	$12.69	$11.09	64,887
2019-06-04	$12.69	$12.80	$12.62	$12.78	$11.17	22,012
2019-06-03	$12.36	$12.49	$12.35	$12.44	$10.87	46,485
2019-05-31	$12.52	$12.62	$12.47	$12.51	$10.93	60,531
2019-05-30	$12.48	$12.50	$12.47	$12.50	$10.92	63,878
2019-05-29	$12.28	$12.29	$12.21	$12.28	$10.73	13,115
2019-05-28	$12.28	$12.28	$12.26	$12.26	$10.71	8,360
2019-05-24	$12.43	$12.47	$12.43	$12.47	$10.90	18,773
2019-05-23	$12.29	$12.31	$12.28	$12.31	$10.76	14,918
2019-05-22	$12.31	$12.31	$12.24	$12.26	$10.71	12,788
2019-05-21	$12.20	$12.32	$12.20	$12.32	$10.76	26,673
2019-05-20	$12.10	$12.16	$12.10	$12.14	$10.61	50,387
2019-05-17	$12.10	$12.17	$12.10	$12.15	$10.62	12,614
2019-05-16	$12.07	$12.22	$12.07	$12.10	$10.57	21,990
2019-05-15	$11.95	$11.98	$11.95	$11.98	$10.47	21,677
2019-05-14	$11.82	$11.98	$11.82	$11.95	$10.44	26,301
2019-05-13	$11.89	$11.93	$11.86	$11.91	$10.41	24,450
2019-05-10	$11.80	$11.93	$11.80	$11.92	$10.42	6,502
2019-05-09	$11.59	$11.75	$11.59	$11.74	$10.26	11,798
2019-05-08	$11.36	$11.64	$11.36	$11.47	$10.02	22,999
2019-05-07	$11.75	$11.75	$11.65	$11.72	$10.24	21,125
2019-05-06	$11.83	$11.83	$11.67	$11.75	$10.27	5,363
2019-05-03	$11.89	$11.89	$11.80	$11.83	$10.34	29,238
2019-05-02	$11.75	$11.83	$11.70	$11.72	$10.24	12,928
2019-05-01	$11.91	$11.98	$11.85	$11.93	$10.42	8,137
2019-04-30	$11.80	$11.91	$11.80	$11.87	$10.37	22,204
2019-04-29	$11.79	$11.80	$11.78	$11.80	$10.31	5,138
2019-04-26	$11.83	$11.84	$11.77	$11.82	$10.33	12,448
2019-04-25	$11.67	$11.86	$11.67	$11.78	$10.29	54,546
2019-04-24	$11.82	$11.86	$11.78	$11.82	$10.33	20,888
2019-04-23	$12.17	$12.17	$11.98	$12.02	$10.50	35,577
2019-04-22	$12.18	$12.19	$12.11	$12.18	$10.64	5,442
2019-04-18	$12.25	$12.25	$12.13	$12.16	$10.63	34,377
2019-04-17	$12.02	$12.05	$11.93	$11.94	$10.43	80,534
2019-04-16	$11.82	$11.87	$11.77	$11.84	$10.35	165,596
2019-04-15	$11.84	$11.96	$11.84	$11.91	$10.41	69,996
2019-04-12	$11.87	$11.95	$11.87	$11.88	$10.38	65,762
2019-04-11	$11.69	$11.80	$11.69	$11.76	$10.28	73,147
2019-04-10	$11.73	$11.80	$11.71	$11.73	$10.25	98,671
2019-04-09	$11.67	$11.80	$11.67	$11.69	$10.21	73,665
2019-04-08	$11.61	$11.65	$11.59	$11.61	$10.14	80,067
2019-04-05	$11.81	$11.81	$11.47	$11.61	$10.14	58,387
2019-04-04	$11.67	$11.68	$11.62	$11.64	$10.17	36,413
2019-04-03	$11.75	$11.79	$11.72	$11.74	$10.26	52,005
2019-04-02	$11.61	$11.61	$11.57	$11.60	$10.14	40,485
2019-04-01	$11.59	$11.80	$11.59	$11.77	$10.28	10,982
2019-03-29	$11.83	$11.83	$11.77	$11.79	$10.30	13,437
2019-03-28	$11.76	$11.77	$11.67	$11.74	$10.26	11,836
2019-03-27	$11.76	$11.77	$11.70	$11.77	$10.28	19,780
2019-03-26	$11.67	$11.82	$11.61	$11.82	$10.33	21,988
2019-03-25	$11.52	$11.75	$11.52	$11.73	$10.25	21,754
2019-03-22	$11.58	$11.60	$11.54	$11.57	$10.11	6,576
2019-03-21	$11.50	$11.72	$11.50	$11.71	$10.23	34,101
2019-03-20	$11.34	$11.66	$11.34	$11.62	$10.15	9,180
2019-03-19	$11.60	$11.69	$11.60	$11.67	$10.19	19,825
2019-03-18	$11.57	$11.60	$11.54	$11.58	$10.12	17,652
2019-03-15	$11.57	$11.60	$11.50	$11.59	$10.13	11,466
2019-03-14	$11.60	$11.60	$11.50	$11.54	$10.08	11,363
2019-03-13	$11.43	$11.60	$11.43	$11.60	$10.14	8,812
2019-03-12	$11.24	$11.50	$11.24	$11.45	$10.00	21,519
2019-03-11	$11.23	$11.49	$11.23	$11.47	$10.02	21,092
2019-03-08	$11.28	$11.36	$11.28	$11.29	$9.86	22,369
2019-03-07	$11.17	$11.50	$11.17	$11.33	$9.90	23,206
2019-03-06	$11.08	$11.20	$11.08	$11.19	$9.78	14,727
2019-03-05	$11.18	$11.20	$11.17	$11.20	$9.79	25,466
2019-03-04	$11.08	$11.25	$11.05	$11.09	$9.69	9,944
2019-03-01	$11.10	$11.14	$11.08	$11.14	$9.73	19,728
2019-02-28	$11.10	$11.17	$11.10	$11.12	$9.72	46,018
2019-02-27	$11.21	$11.31	$11.18	$11.20	$9.79	128,100
2019-02-26	$10.85	$11.24	$10.85	$11.10	$9.70	18,667
2019-02-25	$11.50	$11.52	$11.47	$11.52	$9.83	31,982
2019-02-22	$11.40	$11.58	$11.40	$11.56	$9.86	45,344
2019-02-21	$11.43	$11.43	$11.38	$11.41	$9.73	7,753
2019-02-20	$11.25	$11.47	$11.25	$11.45	$9.77	33,711
2019-02-19	$11.73	$11.73	$11.36	$11.60	$9.90	27,164
2019-02-15	$11.16	$11.39	$11.08	$11.37	$9.70	164,310
2019-02-14	$11.49	$11.54	$11.19	$11.26	$9.61	203,851
2019-02-13	$11.35	$11.43	$11.23	$11.36	$9.69	19,949
2019-02-12	$11.46	$11.46	$11.41	$11.45	$9.77	53,777
2019-02-11	$11.40	$11.42	$11.36	$11.39	$9.72	27,601
2019-02-08	$11.50	$11.50	$11.39	$11.45	$9.77	7,592
2019-02-07	$11.30	$11.30	$11.24	$11.28	$9.63	4,043
2019-02-06	$11.44	$11.46	$11.32	$11.39	$9.72	147,828
2019-02-05	$11.30	$11.49	$11.30	$11.49	$9.80	208,478
2019-02-04	$11.25	$11.32	$11.21	$11.31	$9.65	90,233
2019-02-01	$11.04	$11.20	$11.03	$11.16	$9.52	341,107
2019-01-31	$11.49	$11.49	$11.22	$11.28	$9.63	23,985
2019-01-30	$11.45	$11.57	$11.42	$11.57	$9.87	83,799
2019-01-29	$11.23	$11.43	$11.23	$11.41	$9.74	116,932
2019-01-28	$10.58	$10.58	$10.51	$10.54	$8.99	33,976
2019-01-25	$10.53	$10.58	$10.52	$10.58	$9.03	73,117
2019-01-24	$10.47	$10.48	$10.43	$10.45	$8.92	20,816
2019-01-23	$10.32	$10.38	$10.32	$10.36	$8.84	40,765
2019-01-22	$10.41	$10.41	$10.31	$10.32	$8.81	23,533
2019-01-18	$10.53	$10.53	$10.46	$10.49	$8.95	30,275
2019-01-17	$10.35	$10.51	$10.35	$10.48	$8.94	17,986
2019-01-16	$10.46	$10.49	$10.46	$10.48	$8.94	27,872
2019-01-15	$10.33	$10.42	$10.33	$10.39	$8.87	75,739
2019-01-14	$10.50	$10.50	$10.43	$10.44	$8.91	100,784
2019-01-11	$10.46	$10.54	$10.46	$10.52	$8.98	33,387
2019-01-10	$10.30	$10.35	$10.30	$10.35	$8.83	27,544
2019-01-09	$10.34	$10.42	$10.34	$10.40	$8.87	58,463
2019-01-08	$10.31	$10.32	$10.26	$10.31	$8.80	113,175
2019-01-07	$10.10	$10.18	$10.07	$10.15	$8.66	39,991
2019-01-04	$10.05	$10.33	$10.05	$10.29	$8.78	80,531
2019-01-03	$9.87	$9.90	$9.83	$9.89	$8.44	84,780
2019-01-02	$9.63	$9.75	$9.63	$9.74	$8.31	66,803
2018-12-31	$9.90	$10.05	$9.90	$9.94	$8.48	284,184
2018-12-28	$9.91	$9.93	$9.85	$9.87	$8.42	119,437
2018-12-27	$9.81	$9.87	$9.75	$9.87	$8.42	203,391
2018-12-26	$9.62	$9.82	$9.61	$9.79	$8.35	114,526
2018-12-24	$9.68	$9.72	$9.61	$9.61	$8.20	48,191
2018-12-21	$9.75	$9.76	$9.52	$9.56	$8.16	139,586
2018-12-20	$10.12	$10.16	$10.05	$10.09	$8.61	76,785
2018-12-19	$10.29	$10.35	$10.14	$10.16	$8.67	27,885
2018-12-18	$10.38	$10.44	$10.33	$10.36	$8.84	139,313
2018-12-17	$10.30	$10.34	$10.20	$10.24	$8.73	83,092
2018-12-14	$10.28	$10.28	$10.19	$10.19	$8.70	53,684
2018-12-13	$10.52	$10.56	$10.47	$10.51	$8.97	34,488
2018-12-12	$10.86	$10.92	$10.86	$10.87	$9.28	27,613
2018-12-11	$11.05	$11.17	$10.96	$11.01	$9.40	64,292
2018-12-10	$10.96	$10.96	$10.81	$10.87	$9.28	40,172
2018-12-07	$11.04	$11.13	$10.98	$10.99	$9.38	44,842
2018-12-06	$10.78	$10.91	$10.78	$10.87	$9.28	161,846
2018-12-04	$11.02	$11.05	$10.90	$10.91	$9.31	97,507
2018-12-03	$10.89	$10.89	$10.83	$10.88	$9.28	139,529
2018-11-30	$10.68	$10.68	$10.61	$10.65	$9.09	35,071
2018-11-29	$10.75	$10.78	$10.75	$10.77	$9.19	30,389
2018-11-28	$10.57	$10.76	$10.56	$10.75	$9.17	44,076
2018-11-27	$10.47	$10.68	$10.47	$10.59	$9.04	123,085
2018-11-26	$10.41	$10.52	$10.39	$10.42	$8.89	52,103
2018-11-23	$10.60	$10.60	$10.50	$10.60	$9.05	13,298
2018-11-21	$10.94	$10.99	$10.92	$10.94	$9.34	34,674
2018-11-20	$10.88	$10.96	$10.78	$10.81	$9.22	30,318
2018-11-19	$11.09	$11.13	$11.00	$11.02	$9.40	36,157
2018-11-16	$11.14	$11.19	$11.10	$11.18	$9.54	16,270
2018-11-15	$11.02	$11.13	$11.02	$11.10	$9.47	25,105
2018-11-14	$11.10	$11.12	$11.01	$11.12	$9.49	64,606
2018-11-13	$10.98	$11.04	$10.91	$10.95	$9.34	56,474
2018-11-12	$11.06	$11.07	$10.99	$11.00	$9.39	29,573
2018-11-09	$10.95	$11.18	$10.89	$11.06	$9.44	8,974
2018-11-08	$10.95	$11.26	$10.95	$11.04	$9.42	14,184
2018-11-07	$11.25	$11.30	$11.15	$11.26	$9.61	22,083
2018-11-06	$11.10	$11.12	$11.05	$11.11	$9.48	69,967
2018-11-05	$11.02	$11.03	$10.96	$11.03	$9.41	56,517
2018-11-02	$11.14	$11.14	$10.98	$11.04	$9.42	30,417
2018-11-01	$10.90	$10.98	$10.84	$10.98	$9.37	44,835
2018-10-31	$10.96	$10.99	$10.93	$10.96	$9.35	29,373
2018-10-30	$10.98	$11.14	$10.98	$11.12	$9.49	110,860
2018-10-29	$11.01	$11.05	$10.86	$10.94	$9.34	89,918
2018-10-26	$10.74	$10.88	$10.74	$10.84	$9.25	54,634
2018-10-25	$10.81	$10.96	$10.81	$10.96	$9.35	73,093
2018-10-24	$11.10	$11.17	$10.98	$10.99	$9.38	48,143
2018-10-23	$11.07	$11.19	$11.05	$11.15	$9.51	134,392
2018-10-22	$11.30	$11.30	$11.20	$11.22	$9.57	18,442
2018-10-19	$11.28	$11.35	$11.28	$11.33	$9.67	35,871
2018-10-18	$11.30	$11.33	$11.18	$11.19	$9.55	96,302
2018-10-17	$10.98	$11.00	$10.88	$10.96	$9.35	67,946
2018-10-16	$10.80	$11.07	$10.80	$11.06	$9.44	99,051
2018-10-15	$11.09	$11.18	$11.09	$11.15	$9.51	40,181
2018-10-12	$10.96	$11.05	$10.87	$11.01	$9.40	138,068
2018-10-11	$11.02	$11.08	$10.96	$11.02	$9.40	25,645
2018-10-10	$11.36	$11.44	$11.28	$11.30	$9.64	59,108
2018-10-09	$11.37	$11.37	$11.22	$11.33	$9.67	58,240
2018-10-08	$11.37	$11.37	$11.28	$11.36	$9.69	27,508
2018-10-05	$11.49	$11.54	$11.40	$11.51	$9.82	106,645
2018-10-04	$11.48	$11.57	$11.46	$11.51	$9.82	40,168
2018-10-03	$11.45	$11.52	$11.44	$11.46	$9.78	54,253
2018-10-02	$11.41	$11.50	$11.41	$11.49	$9.80	28,181
2018-10-01	$11.49	$11.52	$11.47	$11.49	$9.80	19,902
2018-09-28	$11.47	$11.53	$11.45	$11.50	$9.81	31,486
2018-09-27	$11.55	$11.56	$11.50	$11.53	$9.84	33,894
2018-09-26	$11.51	$11.62	$11.51	$11.56	$9.86	43,337
2018-09-25	$11.50	$11.57	$11.49	$11.54	$9.85	64,953
2018-09-24	$11.44	$11.53	$11.43	$11.43	$9.75	91,744
2018-09-21	$11.44	$11.52	$11.44	$11.50	$9.81	21,099
2018-09-20	$11.39	$11.48	$11.39	$11.47	$9.79	49,529
2018-09-19	$11.35	$11.49	$11.35	$11.46	$9.78	39,999
2018-09-18	$11.57	$11.64	$11.55	$11.62	$9.92	140,757
2018-09-17	$11.61	$11.69	$11.61	$11.68	$9.97	39,579
2018-09-14	$11.39	$11.46	$11.39	$11.45	$9.77	37,828
2018-09-13	$11.35	$11.48	$11.35	$11.46	$9.78	28,214
2018-09-12	$11.29	$11.46	$11.29	$11.42	$9.75	210,167
2018-09-11	$11.27	$11.44	$11.27	$11.44	$9.76	166,590
2018-09-10	$11.06	$11.14	$11.05	$11.09	$9.46	45,845
2018-09-07	$11.11	$11.18	$11.07	$11.13	$9.50	37,648
2018-09-06	$11.16	$11.25	$11.15	$11.21	$9.57	45,591
2018-09-05	$10.85	$10.90	$10.81	$10.89	$9.29	109,658
2018-09-04	$10.91	$10.93	$10.86	$10.91	$9.31	28,443
2018-08-31	$11.18	$11.22	$11.15	$11.18	$9.54	27,281
2018-08-30	$11.58	$11.79	$11.58	$11.70	$9.98	50,183
2018-08-29	$11.40	$11.51	$11.40	$11.51	$9.82	23,318
2018-08-28	$11.43	$11.74	$11.32	$11.35	$9.69	44,742
2018-08-27	$11.91	$11.91	$11.76	$11.88	$9.79	57,760
2018-08-24	$11.85	$11.92	$11.68	$11.92	$9.83	23,890
2018-08-23	$12.09	$12.14	$12.05	$12.09	$9.97	57,186
2018-08-22	$12.00	$12.02	$11.94	$11.99	$9.88	33,724
2018-08-21	$11.24	$11.24	$11.16	$11.21	$9.24	65,071
2018-08-20	$11.30	$11.30	$11.18	$11.23	$9.26	37,141
2018-08-17	$10.95	$11.23	$10.95	$11.22	$9.25	93,799
2018-08-16	$11.05	$11.18	$10.85	$11.02	$9.08	91,758
2018-08-15	$10.34	$10.47	$10.32	$10.46	$8.62	42,242
2018-08-14	$10.44	$10.50	$10.43	$10.44	$8.61	57,556
2018-08-13	$10.40	$10.40	$10.29	$10.32	$8.51	42,104
2018-08-10	$10.40	$10.40	$10.35	$10.37	$8.55	27,987
2018-08-09	$10.47	$10.52	$10.42	$10.43	$8.60	38,718
2018-08-08	$10.44	$10.49	$10.39	$10.48	$8.64	36,655
2018-08-07	$10.36	$10.50	$10.36	$10.41	$8.58	61,170
2018-08-06	$10.51	$10.55	$10.50	$10.53	$8.68	36,036
2018-08-03	$10.36	$10.48	$10.36	$10.48	$8.64	21,383
2018-08-02	$10.40	$10.48	$10.38	$10.45	$8.61	82,833
2018-08-01	$10.52	$10.52	$10.46	$10.50	$8.66	73,911
2018-07-31	$10.54	$10.57	$10.50	$10.55	$8.70	50,676
2018-07-30	$10.41	$10.43	$10.37	$10.40	$8.57	55,315
2018-07-27	$10.18	$10.24	$10.17	$10.21	$8.42	50,245
2018-07-26	$10.05	$10.10	$10.05	$10.09	$8.32	53,430
2018-07-25	$10.10	$10.17	$10.09	$10.15	$8.37	30,466
2018-07-24	$10.20	$10.24	$10.20	$10.22	$8.42	56,869
2018-07-23	$10.26	$10.26	$10.16	$10.16	$8.38	29,676
2018-07-20	$10.36	$10.37	$10.28	$10.33	$8.52	31,419
2018-07-19	$10.14	$10.22	$10.14	$10.16	$8.38	24,720
2018-07-18	$10.23	$10.25	$10.17	$10.24	$8.44	61,376
2018-07-17	$10.25	$10.25	$10.17	$10.19	$8.40	322,322
2018-07-16	$10.35	$10.35	$10.24	$10.32	$8.51	68,881
2018-07-13	$10.06	$10.20	$10.06	$10.19	$8.40	50,970
2018-07-12	$10.22	$10.22	$10.15	$10.20	$8.41	53,664
2018-07-11	$10.27	$10.37	$10.09	$10.23	$8.43	64,292
2018-07-10	$10.28	$10.44	$10.28	$10.39	$8.56	85,345
2018-07-09	$10.47	$10.50	$10.43	$10.48	$8.64	54,345
2018-07-06	$10.22	$10.45	$10.22	$10.42	$8.59	78,347
2018-07-05	$10.29	$10.29	$10.20	$10.22	$8.42	49,346
2018-07-03	$9.79	$9.99	$9.79	$9.90	$8.16	38,136
2018-07-02	$9.69	$9.70	$9.61	$9.67	$7.97	104,440
2018-06-29	$9.66	$9.74	$9.66	$9.74	$8.03	55,117
2018-06-28	$9.66	$9.68	$9.65	$9.68	$7.98	40,623
2018-06-27	$9.74	$9.78	$9.65	$9.65	$7.95	122,204
2018-06-26	$9.90	$9.98	$9.85	$9.89	$8.15	75,385
2018-06-25	$9.93	$9.95	$9.82	$9.88	$8.14	216,030
2018-06-22	$9.99	$10.04	$9.83	$10.02	$8.26	212,039
2018-06-21	$10.04	$10.12	$10.01	$10.04	$8.28	77,740
2018-06-20	$10.12	$10.29	$10.12	$10.22	$8.42	170,025
2018-06-19	$10.79	$10.80	$10.71	$10.78	$8.89	80,630
2018-06-18	$10.74	$10.75	$10.69	$10.74	$8.85	45,242
2018-06-15	$10.99	$10.99	$10.92	$10.98	$9.05	76,142
2018-06-14	$10.94	$10.95	$10.90	$10.90	$8.99	122,929
2018-06-13	$10.54	$10.67	$10.48	$10.62	$8.75	173,442
2018-06-12	$10.61	$10.61	$10.48	$10.50	$8.66	122,136
2018-06-11	$10.66	$10.70	$10.50	$10.62	$8.75	103,018
2018-06-08	$10.59	$10.59	$10.48	$10.57	$8.71	36,962
2018-06-07	$10.56	$10.67	$10.56	$10.61	$8.75	75,497
2018-06-06	$10.53	$10.64	$10.49	$10.64	$8.77	53,352
2018-06-05	$10.53	$10.65	$10.46	$10.59	$8.73	82,227
2018-06-04	$10.45	$10.63	$10.45	$10.60	$8.74	45,861
2018-06-01	$10.63	$10.63	$10.48	$10.55	$8.70	49,168
2018-05-31	$10.72	$10.72	$10.50	$10.58	$8.72	90,502
2018-05-30	$10.38	$10.63	$10.38	$10.62	$8.75	129,067
2018-05-29	$10.46	$10.74	$10.46	$10.50	$8.66	92,252
2018-05-25	$10.65	$10.85	$10.65	$10.80	$8.90	55,535
2018-05-24	$10.66	$10.66	$10.45	$10.51	$8.66	91,513
2018-05-23	$10.29	$10.49	$10.29	$10.48	$8.64	107,283
2018-05-22	$10.52	$10.58	$10.38	$10.39	$8.56	201,467
2018-05-21	$10.46	$10.56	$10.46	$10.55	$8.70	92,974
2018-05-18	$10.70	$10.77	$10.62	$10.65	$8.78	38,475
2018-05-17	$10.67	$10.78	$10.64	$10.74	$8.85	64,611
2018-05-16	$10.61	$10.79	$10.61	$10.71	$8.83	98,370
2018-05-15	$10.78	$10.78	$10.65	$10.72	$8.84	97,634
2018-05-14	$11.54	$11.54	$11.42	$11.42	$9.41	67,874
2018-05-11	$11.93	$12.08	$11.93	$12.07	$9.95	36,177
2018-05-10	$12.10	$12.10	$11.80	$11.93	$9.83	72,311
2018-05-09	$12.00	$12.13	$12.00	$12.13	$10.00	40,941
2018-05-08	$11.91	$12.11	$11.91	$11.99	$9.88	94,586
2018-05-07	$12.24	$12.24	$12.15	$12.22	$10.07	44,361
2018-05-04	$12.01	$12.24	$12.01	$12.23	$10.08	62,966
2018-05-03	$11.99	$12.10	$11.98	$12.09	$9.97	16,651
2018-05-02	$11.98	$11.98	$11.90	$11.93	$9.83	52,064
2018-05-01	$11.84	$12.01	$11.84	$11.90	$9.81	47,758
2018-04-30	$11.86	$11.96	$11.86	$11.90	$9.81	51,530
2018-04-27	$11.76	$11.93	$11.76	$11.91	$9.82	56,692
2018-04-26	$11.64	$11.79	$11.64	$11.70	$9.64	96,133
2018-04-25	$11.70	$11.70	$11.61	$11.63	$9.59	69,967
2018-04-24	$11.86	$11.86	$11.62	$11.65	$9.60	256,825
2018-04-23	$11.72	$11.77	$11.71	$11.73	$9.67	48,606
2018-04-20	$11.76	$11.82	$11.75	$11.77	$9.70	93,345
2018-04-19	$12.08	$12.08	$11.95	$12.00	$9.89	21,179
2018-04-18	$12.00	$12.15	$11.98	$12.13	$10.00	69,202
2018-04-17	$12.15	$12.28	$12.15	$12.26	$10.11	773,729
2018-04-16	$12.08	$12.08	$12.03	$12.05	$9.93	45,914
2018-04-13	$12.06	$12.06	$11.94	$11.97	$9.87	35,562
2018-04-12	$11.96	$11.97	$11.92	$11.94	$9.84	65,875
2018-04-11	$11.88	$12.01	$11.88	$11.94	$9.84	55,870
2018-04-10	$12.06	$12.16	$12.06	$12.15	$10.02	65,939
2018-04-09	$11.86	$11.95	$11.86	$11.89	$9.80	77,194
2018-04-06	$11.90	$11.93	$11.73	$11.79	$9.72	166,597
2018-04-05	$12.13	$12.13	$11.86	$11.90	$9.81	151,427
2018-04-04	$12.10	$12.10	$11.93	$12.05	$9.93	105,984
2018-04-03	$12.28	$12.28	$11.97	$12.04	$9.92	622,014
2018-04-02	$12.13	$12.18	$11.90	$11.93	$9.83	76,981
2018-03-29	$12.21	$12.21	$12.02	$12.06	$9.94	82,823
2018-03-28	$12.07	$12.21	$12.07	$12.11	$9.98	143,410
2018-03-27	$12.30	$12.38	$12.20	$12.20	$10.06	100,096
2018-03-26	$12.36	$12.44	$12.32	$12.43	$10.25	97,540
2018-03-23	$12.51	$12.51	$12.31	$12.31	$10.15	127,245
2018-03-22	$12.57	$12.61	$12.46	$12.49	$10.30	61,916
2018-03-21	$12.75	$12.91	$12.74	$12.90	$10.63	63,325
2018-03-20	$13.00	$13.00	$12.95	$12.96	$10.68	41,739
2018-03-19	$12.94	$12.94	$12.83	$12.91	$10.64	41,886
2018-03-16	$13.03	$13.03	$12.93	$12.97	$10.69	40,861
2018-03-15	$13.02	$13.02	$12.90	$12.92	$10.65	29,320
2018-03-14	$13.09	$13.20	$13.09	$13.10	$10.80	47,699
2018-03-13	$13.28	$13.48	$13.28	$13.34	$11.00	34,081
2018-03-12	$13.41	$13.58	$13.41	$13.53	$11.15	50,735
2018-03-09	$13.45	$13.57	$13.45	$13.56	$11.18	42,883
2018-03-08	$13.15	$13.24	$13.15	$13.24	$10.91	29,198
2018-03-07	$13.05	$13.15	$13.05	$13.15	$10.84	33,492
2018-03-06	$13.10	$13.23	$13.10	$13.18	$10.86	71,055
2018-03-05	$12.76	$12.94	$12.76	$12.90	$10.63	25,795
2018-03-02	$12.73	$12.77	$12.66	$12.76	$10.52	48,675
2018-03-01	$12.94	$12.94	$12.80	$12.88	$10.62	29,778
2018-02-28	$13.14	$13.14	$13.01	$13.02	$10.73	52,107
2018-02-27	$13.42	$13.42	$13.20	$13.24	$10.91	61,789
2018-02-26	$13.87	$13.93	$13.82	$13.91	$11.12	36,094
2018-02-23	$13.56	$13.73	$13.56	$13.72	$10.97	32,817
2018-02-22	$13.41	$13.58	$13.41	$13.56	$10.84	58,387
2018-02-21	$13.48	$13.56	$13.41	$13.42	$10.73	47,590
2018-02-20	$13.61	$13.62	$13.56	$13.58	$10.86	18,236
2018-02-16	$13.66	$13.69	$13.55	$13.59	$10.86	43,165
2018-02-15	$13.66	$13.66	$13.52	$13.66	$10.92	19,063
2018-02-14	$13.48	$13.72	$13.26	$13.72	$10.97	38,522
2018-02-13	$13.69	$13.77	$13.69	$13.75	$10.99	38,934
2018-02-12	$13.65	$13.71	$13.36	$13.63	$10.90	191,132
2018-02-09	$13.62	$13.70	$13.50	$13.60	$10.87	83,380
2018-02-08	$13.93	$13.93	$13.78	$13.79	$11.02	33,878
2018-02-07	$13.61	$13.90	$13.61	$13.78	$11.02	77,703
2018-02-06	$14.00	$14.05	$13.62	$14.00	$11.19	141,920
2018-02-05	$14.33	$14.45	$14.19	$14.20	$11.35	36,923
2018-02-02	$14.72	$14.72	$14.55	$14.57	$11.65	28,888
2018-02-01	$14.66	$14.70	$14.62	$14.70	$11.75	28,545
2018-01-31	$14.80	$14.95	$14.75	$14.87	$11.89	111,627
2018-01-30	$14.68	$14.68	$14.54	$14.59	$11.66	33,924
2018-01-29	$14.65	$14.73	$14.64	$14.67	$11.73	30,522
2018-01-26	$14.48	$14.54	$14.39	$14.52	$11.61	33,886
2018-01-25	$14.47	$14.48	$14.30	$14.37	$11.49	43,692
2018-01-24	$14.45	$14.50	$14.41	$14.45	$11.55	33,848
2018-01-23	$14.08	$14.40	$14.08	$14.39	$11.50	65,390
2018-01-22	$14.35	$14.43	$14.35	$14.40	$11.51	45,641
2018-01-19	$14.30	$14.47	$14.30	$14.37	$11.49	117,705
2018-01-18	$14.46	$14.55	$14.46	$14.51	$11.60	71,304
2018-01-17	$14.40	$14.49	$14.31	$14.46	$11.56	318,133
2018-01-16	$14.69	$14.69	$14.48	$14.53	$11.61	149,347
2018-01-12	$14.67	$14.82	$14.67	$14.81	$11.84	35,796
2018-01-11	$14.51	$14.64	$14.51	$14.64	$11.70	96,564
2018-01-10	$14.43	$14.50	$14.43	$14.49	$11.58	50,318
2018-01-09	$14.59	$14.67	$14.59	$14.65	$11.71	22,124
2018-01-08	$14.71	$14.71	$14.61	$14.65	$11.71	25,133
2018-01-05	$14.66	$14.68	$14.59	$14.68	$11.73	44,781
2018-01-04	$14.38	$14.47	$14.38	$14.44	$11.54	35,552
2018-01-03	$14.34	$14.35	$14.29	$14.34	$11.46	23,203
2018-01-02	$14.21	$14.33	$14.21	$14.33	$11.46	40,998
2017-12-29	$14.08	$14.18	$14.08	$14.15	$11.31	147,509
2017-12-28	$14.26	$14.29	$14.25	$14.26	$11.40	60,196
2017-12-27	$14.08	$14.18	$14.08	$14.17	$11.33	67,489
2017-12-26	$14.06	$14.09	$14.05	$14.09	$11.26	33,476
2017-12-22	$14.08	$14.13	$14.04	$14.06	$11.24	22,395
2017-12-21	$13.99	$14.09	$13.99	$14.05	$11.23	46,107
2017-12-20	$14.02	$14.02	$13.95	$14.01	$11.20	63,160
2017-12-19	$14.08	$14.16	$14.08	$14.14	$11.30	48,019
2017-12-18	$14.15	$14.16	$14.09	$14.14	$11.30	142,660
2017-12-15	$14.13	$14.17	$14.07	$14.11	$11.28	68,470
2017-12-14	$14.03	$14.08	$14.03	$14.07	$11.25	79,216
2017-12-13	$14.07	$14.25	$14.07	$14.23	$11.38	45,361
2017-12-12	$14.06	$14.06	$13.95	$13.99	$11.18	145,821
2017-12-11	$13.83	$13.90	$13.83	$13.90	$11.11	92,679
2017-12-08	$13.82	$13.84	$13.79	$13.81	$11.04	61,318
2017-12-07	$13.62	$13.72	$13.62	$13.67	$10.93	45,907
2017-12-06	$13.67	$13.74	$13.66	$13.69	$10.94	77,896
2017-12-05	$13.65	$13.71	$13.61	$13.63	$10.90	145,372
2017-12-04	$13.26	$13.27	$13.18	$13.18	$10.54	161,330
2017-12-01	$12.86	$12.99	$12.86	$12.96	$10.36	78,553
2017-11-30	$12.90	$13.03	$12.86	$12.96	$10.36	108,910
2017-11-29	$12.83	$12.87	$12.75	$12.80	$10.23	50,780
2017-11-28	$13.12	$13.12	$12.90	$12.92	$10.33	128,237
2017-11-27	$13.25	$13.25	$13.12	$13.13	$10.50	49,236
2017-11-24	$13.26	$13.26	$13.15	$13.23	$10.58	15,306
2017-11-22	$13.15	$13.25	$13.15	$13.18	$10.54	45,481
2017-11-21	$13.05	$13.18	$13.05	$13.15	$10.51	137,878
2017-11-20	$13.12	$13.12	$13.02	$13.04	$10.42	79,339
2017-11-17	$12.89	$13.09	$12.89	$13.02	$10.41	68,483
2017-11-16	$12.90	$13.10	$12.90	$13.03	$10.41	74,929
2017-11-15	$13.10	$13.10	$12.93	$13.03	$10.42	259,616
2017-11-14	$13.10	$13.10	$13.02	$13.03	$10.42	75,687
2017-11-13	$13.31	$13.31	$13.19	$13.23	$10.58	39,719
2017-11-10	$13.16	$13.31	$13.16	$13.30	$10.63	65,441
2017-11-09	$13.21	$13.32	$13.21	$13.29	$10.62	48,480
2017-11-08	$13.16	$13.35	$13.16	$13.26	$10.60	86,654
2017-11-07	$13.16	$13.36	$13.16	$13.28	$10.62	53,358
2017-11-06	$13.45	$13.48	$13.42	$13.48	$10.78	159,459
2017-11-03	$13.31	$13.50	$13.31	$13.46	$10.76	269,969
2017-11-02	$13.60	$13.62	$13.41	$13.61	$10.88	111,167
2017-11-01	$13.68	$13.74	$13.56	$13.72	$10.97	51,701
2017-10-31	$13.51	$13.63	$13.51	$13.58	$10.86	70,742
2017-10-30	$13.60	$13.62	$13.51	$13.56	$10.84	104,431
2017-10-27	$13.52	$13.69	$13.52	$13.67	$10.93	97,140
2017-10-26	$13.69	$13.69	$13.52	$13.55	$10.83	75,990
2017-10-25	$13.79	$13.79	$13.50	$13.53	$10.82	36,445
2017-10-24	$13.86	$13.87	$13.85	$13.85	$11.07	34,366
2017-10-23	$13.90	$13.92	$13.78	$13.82	$11.05	83,409
2017-10-20	$13.75	$13.77	$13.71	$13.75	$10.99	64,151
2017-10-19	$13.66	$13.78	$13.66	$13.74	$10.98	397,115
2017-10-18	$13.54	$13.80	$13.54	$13.65	$10.91	69,122
2017-10-17	$13.98	$13.98	$13.82	$13.84	$11.06	303,781
2017-10-16	$14.07	$14.07	$13.84	$13.86	$11.08	50,982
2017-10-13	$13.76	$13.85	$13.76	$13.82	$11.05	121,813
2017-10-12	$13.53	$13.64	$13.53	$13.56	$10.84	98,052
2017-10-11	$13.45	$13.55	$13.45	$13.47	$10.77	179,295
2017-10-10	$13.38	$13.61	$13.38	$13.47	$10.77	220,412
2017-10-09	$13.50	$13.56	$13.37	$13.44	$10.74	75,650
2017-10-06	$13.23	$13.41	$13.21	$13.34	$10.66	87,885
2017-10-05	$13.25	$13.34	$13.17	$13.19	$10.54	128,842
2017-10-04	$13.58	$13.58	$13.34	$13.45	$10.75	50,562
2017-10-03	$13.42	$13.59	$13.42	$13.57	$10.85	63,120
2017-10-02	$13.49	$13.59	$13.48	$13.50	$10.79	89,274
2017-09-29	$13.56	$13.72	$13.56	$13.66	$10.92	43,664
2017-09-28	$13.51	$13.62	$13.51	$13.61	$10.88	50,122
2017-09-27	$13.66	$13.74	$13.58	$13.61	$10.88	158,253
2017-09-26	$13.79	$14.00	$13.70	$13.74	$10.98	2,386,836
2017-09-25	$14.15	$14.26	$14.01	$14.04	$11.22	48,252
2017-09-22	$14.19	$14.25	$14.13	$14.18	$11.34	31,017
2017-09-21	$14.20	$14.20	$14.02	$14.05	$11.23	56,000
2017-09-20	$14.37	$14.60	$14.31	$14.36	$11.48	61,313
2017-09-19	$14.50	$14.56	$14.49	$14.56	$11.64	171,281
2017-09-18	$14.37	$14.54	$14.31	$14.33	$11.46	70,305
2017-09-15	$14.51	$14.59	$14.51	$14.57	$11.65	38,963
2017-09-14	$14.41	$14.53	$14.41	$14.51	$11.60	55,958
2017-09-13	$14.65	$14.65	$14.38	$14.39	$11.50	70,525
2017-09-12	$14.68	$14.81	$14.68	$14.77	$11.81	110,249
2017-09-11	$14.85	$14.94	$14.84	$14.91	$11.92	30,669
2017-09-08	$14.87	$14.94	$14.87	$14.88	$11.89	50,789
2017-09-07	$14.87	$15.05	$14.84	$14.92	$11.93	93,443
2017-09-06	$14.36	$14.70	$14.36	$14.67	$11.73	104,231
2017-09-05	$14.51	$14.78	$14.51	$14.54	$11.62	71,902
2017-09-01	$14.55	$14.60	$14.55	$14.59	$11.66	53,485
2017-08-31	$14.31	$14.52	$14.31	$14.52	$11.61	175,179
2017-08-30	$14.46	$14.49	$14.12	$14.15	$11.31	328,975
2017-08-29	$14.90	$14.90	$14.58	$14.66	$11.72	142,993
2017-08-28	$14.88	$15.00	$14.78	$14.81	$11.84	37,982
2017-08-25	$15.42	$15.56	$15.42	$15.50	$11.92	40,200
2017-08-24	$15.42	$15.55	$15.42	$15.51	$11.93	80,200
2017-08-23	$15.28	$15.44	$15.28	$15.38	$11.83	90,007
2017-08-22	$15.28	$15.33	$15.10	$15.16	$11.66	359,871
2017-08-21	$15.26	$15.31	$15.24	$15.27	$11.74	150,123
2017-08-18	$15.33	$15.42	$15.29	$15.30	$11.76	530,672
2017-08-17	$15.67	$15.90	$15.32	$15.50	$11.92	143,200
2017-08-16	$16.90	$17.12	$16.90	$17.11	$13.16	60,819
2017-08-15	$16.59	$16.59	$16.48	$16.52	$12.70	24,489
2017-08-14	$16.30	$16.41	$16.30	$16.36	$12.58	42,747
2017-08-11	$16.28	$16.39	$16.26	$16.32	$12.55	18,735
2017-08-10	$16.29	$16.32	$16.19	$16.19	$12.45	21,943
2017-08-09	$16.10	$16.20	$16.10	$16.14	$12.41	33,991
2017-08-08	$16.16	$16.30	$16.16	$16.24	$12.49	27,138
2017-08-07	$16.28	$16.28	$16.24	$16.28	$12.52	150,610
2017-08-04	$16.02	$16.17	$16.00	$16.07	$12.36	1,580,273
2017-08-03	$16.38	$16.38	$16.20	$16.23	$12.48	249,756
2017-08-02	$16.45	$16.50	$16.34	$16.50	$12.69	189,949
2017-08-01	$16.36	$16.52	$16.36	$16.45	$12.65	52,547
2017-07-31	$16.25	$16.41	$16.25	$16.35	$12.57	53,937
2017-07-28	$16.25	$16.47	$16.25	$16.45	$12.65	102,329
2017-07-27	$16.58	$16.58	$16.33	$16.35	$12.57	23,269
2017-07-26	$16.12	$16.38	$16.12	$16.36	$12.58	28,741
2017-07-25	$16.27	$16.29	$16.23	$16.26	$12.50	31,584
2017-07-24	$16.31	$16.49	$16.31	$16.35	$12.57	62,258
2017-07-21	$16.34	$16.34	$16.15	$16.19	$12.45	72,511
2017-07-20	$16.18	$16.30	$16.18	$16.26	$12.50	72,345
2017-07-19	$16.52	$16.52	$16.25	$16.31	$12.54	56,241
2017-07-18	$16.43	$16.53	$16.38	$16.45	$12.64	293,957
2017-07-17	$16.67	$16.67	$16.37	$16.38	$12.59	58,407
2017-07-14	$16.59	$16.75	$16.59	$16.73	$12.86	45,437
2017-07-13	$16.57	$16.68	$16.56	$16.60	$12.76	52,848
2017-07-12	$16.65	$16.65	$16.53	$16.57	$12.74	55,455
2017-07-11	$16.52	$16.55	$16.44	$16.49	$12.68	43,889
2017-07-10	$16.50	$16.56	$16.50	$16.56	$12.73	41,779
2017-07-07	$16.50	$16.50	$16.40	$16.45	$12.65	73,369
2017-07-06	$16.57	$16.57	$16.52	$16.52	$12.70	40,892
2017-07-05	$16.83	$16.83	$16.60	$16.77	$12.89	31,654
2017-07-03	$16.54	$16.58	$16.52	$16.58	$12.75	14,974
2017-06-30	$16.65	$16.65	$16.48	$16.52	$12.70	41,089
2017-06-29	$16.73	$16.75	$16.65	$16.70	$12.84	62,667
2017-06-28	$16.59	$16.76	$16.59	$16.76	$12.89	54,729
2017-06-27	$16.41	$16.45	$16.37	$16.40	$12.61	34,225
2017-06-26	$16.52	$16.54	$16.48	$16.49	$12.68	31,913
2017-06-23	$16.43	$16.51	$16.31	$16.49	$12.68	46,378
2017-06-22	$16.30	$16.33	$16.27	$16.30	$12.53	35,725
2017-06-21	$16.42	$16.48	$16.34	$16.39	$12.60	41,628
2017-06-20	$16.75	$16.75	$16.52	$16.55	$12.73	79,822
2017-06-19	$16.76	$16.78	$16.73	$16.78	$12.90	57,809
2017-06-16	$16.61	$16.66	$16.57	$16.66	$12.81	35,329
2017-06-15	$16.51	$16.60	$16.51	$16.57	$12.74	40,156
2017-06-14	$16.68	$16.68	$16.48	$16.49	$12.68	39,748
2017-06-13	$16.47	$16.57	$16.47	$16.54	$12.72	50,732
2017-06-12	$16.50	$16.52	$16.40	$16.48	$12.67	33,243
2017-06-09	$16.46	$16.47	$16.36	$16.43	$12.63	39,806
2017-06-08	$16.62	$16.62	$16.51	$16.57	$12.74	32,792
2017-06-07	$16.88	$16.88	$16.72	$16.75	$12.88	123,231
2017-06-06	$16.65	$16.75	$16.65	$16.73	$12.86	44,795
2017-06-05	$16.75	$16.79	$16.70	$16.77	$12.89	43,551
2017-06-02	$16.74	$16.74	$16.52	$16.67	$12.82	38,825
2017-06-01	$16.62	$16.72	$16.42	$16.55	$12.73	135,803
2017-05-31	$16.38	$16.41	$16.31	$16.34	$12.56	63,669
2017-05-30	$16.50	$16.50	$16.43	$16.45	$12.65	39,375
2017-05-26	$16.61	$16.72	$16.61	$16.70	$12.84	37,161
2017-05-25	$16.74	$16.82	$16.74	$16.79	$12.91	48,254
2017-05-24	$16.56	$16.87	$16.56	$16.87	$12.97	44,278
2017-05-23	$16.99	$16.99	$16.73	$16.77	$12.89	220,813
2017-05-22	$16.52	$16.82	$16.52	$16.77	$12.89	37,702
2017-05-19	$16.45	$16.57	$16.45	$16.49	$12.68	63,918
2017-05-18	$16.43	$16.43	$16.26	$16.33	$12.56	42,869
2017-05-17	$16.27	$16.31	$16.18	$16.19	$12.45	61,673
2017-05-16	$16.46	$16.46	$16.40	$16.42	$12.63	97,517
2017-05-15	$16.33	$16.39	$16.33	$16.36	$12.58	39,332
2017-05-12	$16.08	$16.14	$16.08	$16.11	$12.39	24,285
2017-05-11	$16.16	$16.23	$16.14	$16.19	$12.45	930,915
2017-05-10	$16.53	$16.53	$16.41	$16.43	$12.63	212,381
2017-05-09	$16.36	$16.43	$16.32	$16.37	$12.59	153,577
2017-05-08	$16.12	$16.23	$16.06	$16.16	$12.43	188,859
2017-05-05	$16.31	$16.56	$16.25	$16.56	$12.73	165,605
2017-05-04	$15.65	$15.66	$15.55	$15.63	$12.02	83,965
2017-05-03	$15.99	$16.17	$15.81	$15.84	$12.18	97,616
2017-05-02	$15.93	$16.03	$15.93	$16.00	$12.30	42,394
2017-05-01	$16.01	$16.09	$15.95	$16.02	$12.32	70,155
2017-04-28	$15.80	$15.81	$15.74	$15.81	$12.16	39,106
2017-04-27	$15.73	$15.81	$15.70	$15.74	$12.10	60,305
2017-04-26	$15.84	$15.89	$15.84	$15.87	$12.20	52,694
2017-04-25	$15.95	$15.97	$15.89	$15.93	$12.25	135,292
2017-04-24	$15.94	$16.00	$15.93	$15.93	$12.25	50,854
2017-04-21	$15.97	$15.97	$15.90	$15.93	$12.25	43,838
2017-04-20	$16.01	$16.05	$16.01	$16.01	$12.31	72,703
2017-04-19	$15.59	$15.59	$15.44	$15.46	$11.89	81,081
2017-04-18	$15.09	$15.11	$15.04	$15.07	$11.59	195,581
2017-04-17	$15.60	$15.76	$15.60	$15.74	$12.10	117,390
2017-04-13	$15.73	$15.81	$15.62	$15.68	$12.06	175,727
2017-04-12	$15.83	$16.06	$15.81	$15.98	$12.29	266,400
2017-04-11	$17.25	$17.37	$17.23	$17.32	$13.32	388,885
2017-04-10	$17.12	$17.19	$17.10	$17.11	$13.16	64,802
2017-04-07	$17.14	$17.15	$17.08	$17.10	$13.15	77,519
2017-04-06	$17.29	$17.32	$17.21	$17.21	$13.23	88,398
2017-04-05	$17.60	$17.60	$17.47	$17.47	$13.00	100,544
2017-04-04	$17.74	$17.74	$17.59	$17.65	$13.14	82,078
2017-04-03	$17.75	$17.89	$17.72	$17.76	$13.22	51,052
2017-03-31	$17.71	$17.75	$17.71	$17.74	$13.20	47,641
2017-03-30	$17.71	$17.71	$17.60	$17.64	$13.13	35,357
2017-03-29	$17.50	$17.63	$17.46	$17.61	$13.11	47,684
2017-03-28	$17.56	$17.56	$17.38	$17.54	$13.05	62,786
2017-03-27	$17.32	$17.44	$17.32	$17.38	$12.93	65,651
2017-03-24	$17.30	$17.45	$17.26	$17.36	$12.92	69,684
2017-03-23	$17.19	$17.47	$17.19	$17.24	$12.83	73,452
2017-03-22	$17.50	$17.55	$17.35	$17.43	$12.97	58,931
2017-03-21	$17.61	$18.03	$17.61	$17.63	$13.12	34,483
2017-03-20	$18.07	$18.15	$17.87	$17.92	$13.34	87,475
2017-03-17	$18.26	$18.27	$18.18	$18.24	$13.57	37,131
2017-03-16	$18.15	$18.27	$18.15	$18.25	$13.58	83,760
2017-03-15	$17.56	$18.11	$17.56	$18.11	$13.48	73,192
2017-03-14	$17.66	$17.66	$17.48	$17.55	$13.06	67,122
2017-03-13	$17.60	$17.69	$17.50	$17.58	$13.08	86,345
2017-03-10	$17.28	$17.50	$17.28	$17.43	$12.97	61,241
2017-03-09	$17.50	$17.50	$17.32	$17.34	$12.91	66,699
2017-03-08	$17.58	$17.72	$17.52	$17.52	$13.04	71,738
2017-03-07	$17.73	$17.73	$17.52	$17.61	$13.11	70,543
2017-03-06	$17.50	$17.60	$17.50	$17.52	$13.04	93,298
2017-03-03	$17.49	$17.49	$17.28	$17.31	$12.88	815,657
2017-03-02	$17.45	$17.45	$17.22	$17.22	$12.82	142,701
2017-03-01	$17.80	$17.95	$17.70	$17.90	$13.32	82,470
2017-02-28	$18.13	$18.18	$17.90	$17.92	$13.34	42,072
2017-02-27	$17.99	$18.21	$17.84	$17.97	$13.37	39,622
2017-02-24	$18.55	$18.65	$18.51	$18.52	$13.36	59,174
2017-02-23	$18.39	$18.95	$18.39	$18.72	$13.50	58,448
2017-02-22	$18.60	$18.80	$18.60	$18.70	$13.49	61,458
2017-02-21	$18.52	$18.70	$18.42	$18.65	$13.45	71,848
2017-02-17	$18.54	$18.75	$18.54	$18.61	$13.42	38,936
2017-02-16	$18.95	$18.95	$18.75	$18.77	$13.54	74,299
2017-02-15	$19.89	$20.00	$19.78	$20.00	$14.43	26,205
2017-02-14	$20.00	$20.00	$19.75	$19.86	$14.33	32,876
2017-02-13	$19.78	$20.05	$19.78	$20.05	$14.46	44,470
2017-02-10	$19.73	$19.84	$19.68	$19.84	$14.31	41,216
2017-02-09	$19.61	$19.67	$19.52	$19.64	$14.17	37,857
2017-02-08	$19.30	$19.62	$19.30	$19.51	$14.07	50,346
2017-02-07	$19.25	$19.48	$19.25	$19.35	$13.96	52,728
2017-02-06	$19.60	$19.64	$19.42	$19.59	$14.13	70,209
2017-02-03	$19.60	$19.60	$19.45	$19.59	$14.13	52,984
2017-02-02	$19.46	$19.46	$19.17	$19.36	$13.96	63,285
2017-02-01	$19.42	$19.42	$19.09	$19.27	$13.90	39,496
2017-01-31	$19.13	$19.13	$18.94	$19.01	$13.71	764,617
2017-01-30	$19.25	$19.25	$19.07	$19.13	$13.80	59,491
2017-01-27	$19.20	$19.37	$19.20	$19.26	$13.89	91,845
2017-01-26	$19.15	$19.51	$19.15	$19.24	$13.88	71,960
2017-01-25	$19.47	$19.47	$19.14	$19.30	$13.92	54,181
2017-01-24	$19.41	$19.50	$19.19	$19.49	$14.06	55,956
2017-01-23	$19.48	$19.58	$19.40	$19.47	$14.04	133,823
2017-01-20	$19.44	$19.44	$19.12	$19.44	$14.02	72,684
2017-01-19	$19.30	$19.74	$19.30	$19.44	$14.02	71,047
2017-01-18	$19.74	$19.74	$19.43	$19.50	$14.07	43,326
2017-01-17	$19.66	$19.70	$19.51	$19.70	$14.21	86,670
2017-01-13	$19.63	$19.67	$19.51	$19.64	$14.17	52,722
2017-01-12	$19.60	$19.80	$19.60	$19.70	$14.21	83,387
2017-01-11	$19.13	$19.56	$19.13	$19.53	$14.09	50,643
2017-01-10	$19.32	$19.40	$19.19	$19.32	$13.94	74,727
2017-01-09	$19.32	$19.44	$19.28	$19.36	$13.96	50,539
2017-01-06	$19.15	$19.39	$19.15	$19.21	$13.86	67,221
2017-01-05	$19.40	$19.40	$18.90	$19.16	$13.82	67,678
2017-01-04	$18.97	$18.97	$18.77	$18.85	$13.60	81,818
2017-01-03	$18.35	$18.64	$18.35	$18.60	$13.41	57,315
2016-12-30	$18.35	$18.38	$18.26	$18.26	$13.17	47,107
2016-12-29	$18.36	$18.40	$18.33	$18.33	$13.22	106,005
2016-12-28	$18.40	$18.40	$18.15	$18.23	$13.15	78,597
2016-12-27	$18.01	$18.06	$17.96	$18.06	$13.02	73,748
2016-12-23	$17.92	$18.07	$17.88	$17.99	$12.97	145,883
2016-12-22	$18.58	$18.58	$18.01	$18.21	$13.13	86,003
2016-12-21	$18.28	$18.28	$18.06	$18.13	$13.08	70,459
2016-12-20	$18.14	$18.14	$17.82	$18.06	$13.03	110,513
2016-12-19	$17.98	$18.00	$17.86	$17.90	$12.91	69,352
2016-12-16	$17.93	$18.24	$17.84	$17.87	$12.89	81,749
2016-12-15	$18.45	$18.45	$18.00	$18.13	$13.08	194,027
2016-12-14	$18.75	$18.95	$18.45	$18.45	$13.31	102,819
2016-12-13	$18.50	$18.63	$18.41	$18.58	$13.40	87,497
2016-12-12	$18.37	$18.69	$18.37	$18.47	$13.32	87,342
2016-12-09	$18.40	$18.82	$18.40	$18.50	$13.34	79,961
2016-12-08	$18.68	$18.80	$18.51	$18.55	$13.38	1,369,856
2016-12-07	$18.30	$18.62	$18.30	$18.61	$13.42	70,893
2016-12-06	$18.21	$18.39	$18.21	$18.33	$13.22	79,337
2016-12-05	$18.49	$18.60	$18.32	$18.42	$13.28	62,756
2016-12-02	$18.67	$18.67	$18.09	$18.43	$13.29	70,468
2016-12-01	$18.34	$18.75	$18.34	$18.49	$13.34	59,080
2016-11-30	$18.90	$18.90	$18.66	$18.68	$13.48	56,216
2016-11-29	$18.85	$18.89	$18.63	$18.85	$13.59	55,068
2016-11-28	$18.65	$18.90	$18.65	$18.80	$13.56	61,668
2016-11-25	$18.40	$18.69	$18.37	$18.66	$13.46	40,753
2016-11-23	$18.60	$18.60	$18.21	$18.42	$13.29	63,702
2016-11-22	$18.03	$18.20	$18.00	$18.19	$13.12	72,923
2016-11-21	$18.19	$18.19	$17.96	$18.03	$13.01	76,711
2016-11-18	$18.05	$18.26	$18.03	$18.06	$13.03	42,553
2016-11-17	$18.08	$18.20	$17.95	$17.99	$12.97	56,381
2016-11-16	$17.74	$17.80	$17.60	$17.64	$12.72	56,340
2016-11-15	$17.83	$17.87	$17.65	$17.87	$12.89	83,738
2016-11-14	$17.77	$18.03	$17.77	$18.02	$13.00	53,623
2016-11-11	$17.84	$18.10	$17.80	$17.81	$12.85	84,148
2016-11-10	$18.43	$18.73	$18.43	$18.52	$13.35	140,853
2016-11-09	$19.22	$19.22	$18.66	$18.81	$13.56	71,387
2016-11-08	$19.00	$19.09	$18.69	$19.09	$13.77	47,070
2016-11-07	$18.75	$19.11	$18.75	$19.05	$13.74	32,863
2016-11-04	$18.60	$18.80	$18.60	$18.74	$13.52	54,920
2016-11-03	$18.85	$18.90	$18.65	$18.74	$13.52	36,140
2016-11-02	$18.88	$18.88	$18.71	$18.71	$13.50	32,043
2016-11-01	$19.10	$19.10	$18.74	$18.78	$13.55	45,968
2016-10-31	$19.07	$19.11	$18.91	$18.97	$13.68	33,398
2016-10-28	$18.95	$18.95	$18.80	$18.89	$13.63	42,853
2016-10-27	$19.15	$19.15	$18.95	$19.00	$13.70	27,853
2016-10-26	$19.32	$19.32	$19.14	$19.18	$13.83	38,722
2016-10-25	$19.35	$19.35	$19.21	$19.32	$13.94	35,792
2016-10-24	$19.35	$19.35	$19.17	$19.24	$13.88	30,267
2016-10-21	$19.00	$19.20	$19.00	$19.20	$13.85	33,601
2016-10-20	$19.50	$19.50	$19.27	$19.34	$13.95	35,973
2016-10-19	$19.63	$19.74	$19.42	$19.70	$14.21	41,304
2016-10-18	$19.55	$19.55	$19.23	$19.30	$13.92	83,229
2016-10-17	$19.07	$19.24	$19.07	$19.18	$13.83	57,945
2016-10-14	$19.31	$19.48	$19.30	$19.44	$14.02	62,951
2016-10-13	$18.93	$19.19	$18.86	$19.17	$13.83	61,263
2016-10-12	$19.19	$19.42	$19.19	$19.27	$13.90	54,122
2016-10-11	$19.23	$19.23	$18.97	$18.99	$13.70	34,692
2016-10-10	$19.53	$19.53	$19.07	$19.35	$13.96	48,167
2016-10-07	$19.14	$19.30	$18.94	$19.03	$13.72	47,823
2016-10-06	$19.37	$19.37	$19.18	$19.30	$13.92	186,712
2016-10-05	$19.83	$19.83	$19.64	$19.74	$14.24	53,109
2016-10-04	$19.68	$19.99	$19.68	$19.81	$14.29	71,139
2016-10-03	$20.07	$20.11	$19.77	$20.00	$14.43	27,980
2016-09-30	$19.78	$20.08	$19.70	$20.02	$14.44	48,521
2016-09-29	$19.80	$19.82	$19.55	$19.66	$14.18	43,961
2016-09-28	$19.64	$19.73	$19.51	$19.73	$14.23	39,115
2016-09-27	$19.67	$19.67	$19.30	$19.65	$14.17	44,417
2016-09-26	$19.72	$19.84	$19.72	$19.79	$14.27	93,579
2016-09-23	$19.85	$19.85	$19.58	$19.76	$13.85	30,109
2016-09-22	$19.54	$19.71	$19.46	$19.52	$13.68	46,317
2016-09-21	$19.30	$19.30	$18.94	$19.30	$13.53	88,336
2016-09-20	$19.00	$19.00	$18.81	$18.92	$13.26	37,324
2016-09-19	$19.00	$19.25	$19.00	$19.14	$13.42	71,267
2016-09-16	$18.94	$19.20	$18.94	$19.11	$13.39	23,535
2016-09-15	$18.88	$18.99	$18.65	$18.95	$13.29	71,592
2016-09-14	$18.95	$19.02	$18.75	$18.94	$13.28	38,030
2016-09-13	$18.68	$18.68	$18.41	$18.41	$12.91	87,237
2016-09-12	$18.70	$19.06	$18.70	$19.05	$13.36	46,197
2016-09-09	$19.25	$19.25	$19.00	$19.00	$13.32	56,358
2016-09-08	$19.64	$19.79	$19.55	$19.62	$13.76	605,936
2016-09-07	$19.78	$19.84	$19.70	$19.71	$13.82	43,958
2016-09-06	$19.47	$19.65	$19.39	$19.62	$13.76	38,580
2016-09-02	$19.45	$19.51	$19.38	$19.44	$13.63	32,508
2016-09-01	$19.55	$19.71	$19.55	$19.70	$13.81	35,773
2016-08-31	$19.84	$19.85	$19.69	$19.76	$13.85	44,103
2016-08-30	$20.05	$20.05	$19.85	$19.89	$13.95	32,729
2016-08-29	$20.03	$20.17	$20.00	$20.16	$14.13	52,274
2016-08-26	$20.47	$20.47	$19.98	$20.04	$14.05	37,181
2016-08-25	$20.11	$20.11	$19.84	$19.97	$14.00	29,871
2016-08-24	$20.42	$20.42	$20.05	$20.12	$14.11	40,998
2016-08-23	$21.00	$21.00	$20.29	$20.32	$14.25	32,075
2016-08-22	$20.40	$20.42	$20.12	$20.16	$14.13	97,928
2016-08-19	$20.90	$20.98	$20.65	$20.98	$14.30	29,234
2016-08-18	$20.90	$20.90	$20.75	$20.84	$14.21	21,366
2016-08-17	$20.81	$20.90	$20.75	$20.87	$14.23	25,580
2016-08-16	$21.00	$21.00	$20.84	$20.93	$14.27	23,625
2016-08-15	$21.31	$21.31	$20.86	$21.04	$14.35	33,425
2016-08-12	$21.00	$21.27	$20.76	$20.85	$14.22	35,533
2016-08-11	$21.43	$21.43	$21.32	$21.34	$14.55	28,239
2016-08-10	$21.41	$21.72	$21.41	$21.52	$14.67	20,630
2016-08-09	$21.63	$21.81	$21.48	$21.58	$14.71	67,046
2016-08-08	$21.59	$21.62	$21.34	$21.42	$14.60	82,912
2016-08-05	$21.64	$21.73	$21.58	$21.72	$14.81	37,535
2016-08-04	$21.64	$21.80	$21.64	$21.80	$14.86	23,249
2016-08-03	$21.44	$21.69	$21.44	$21.67	$14.77	35,345
2016-08-02	$21.54	$21.88	$21.54	$21.69	$14.79	27,348
2016-08-01	$21.94	$21.94	$21.50	$21.60	$14.73	27,836
2016-07-29	$21.52	$21.94	$21.52	$21.92	$14.95	28,239
2016-07-28	$21.21	$21.60	$21.21	$21.49	$14.65	63,806
2016-07-27	$21.18	$21.59	$21.18	$21.50	$14.66	25,393
2016-07-26	$21.64	$21.72	$21.50	$21.70	$14.80	27,029
2016-07-25	$21.47	$21.80	$21.47	$21.70	$14.80	42,932
2016-07-22	$21.68	$21.73	$21.62	$21.70	$14.79	29,182
2016-07-21	$21.76	$21.91	$21.71	$21.81	$14.87	38,524
2016-07-20	$21.76	$21.94	$21.52	$21.87	$14.91	48,455
2016-07-19	$21.40	$21.89	$21.34	$21.66	$14.77	53,549
2016-07-18	$21.56	$21.98	$21.52	$21.98	$14.99	42,158
2016-07-15	$21.95	$21.97	$21.66	$21.70	$14.80	220,644
2016-07-14	$21.80	$22.04	$21.80	$21.95	$14.97	40,497
2016-07-13	$21.73	$21.73	$21.58	$21.64	$14.75	35,120
2016-07-12	$21.76	$21.76	$21.63	$21.75	$14.83	34,645
2016-07-11	$21.32	$21.53	$21.32	$21.49	$14.65	49,981
2016-07-08	$20.96	$21.29	$20.96	$21.27	$14.50	60,992
2016-07-07	$21.21	$21.21	$20.74	$20.77	$14.16	55,651
2016-07-06	$20.73	$20.90	$20.62	$20.85	$14.22	75,833
2016-07-05	$20.81	$20.81	$20.42	$20.44	$13.94	110,736
2016-07-01	$21.11	$21.11	$20.68	$21.00	$14.32	38,305
2016-06-30	$20.64	$20.80	$20.64	$20.80	$14.18	32,154
2016-06-29	$20.45	$20.65	$20.45	$20.62	$14.06	466,794
2016-06-28	$20.15	$20.27	$19.90	$20.26	$13.81	2,033,677
2016-06-27	$20.15	$20.15	$19.80	$19.99	$13.63	46,573
2016-06-24	$19.73	$20.17	$19.73	$20.00	$13.64	41,417
2016-06-23	$20.55	$20.55	$20.24	$20.36	$13.88	39,775
2016-06-22	$20.32	$20.32	$20.12	$20.12	$13.72	24,690
2016-06-21	$20.00	$20.05	$19.96	$20.05	$13.67	32,416
2016-06-20	$19.80	$20.20	$19.80	$20.02	$13.65	35,433
2016-06-17	$19.72	$19.75	$19.60	$19.74	$13.46	30,486
2016-06-16	$19.70	$19.80	$19.45	$19.75	$13.47	43,775
2016-06-15	$19.33	$19.78	$19.33	$19.61	$13.37	33,817
2016-06-14	$19.80	$19.87	$19.67	$19.73	$13.45	27,491
2016-06-13	$20.14	$20.14	$19.88	$20.06	$13.68	28,002
2016-06-10	$20.25	$20.27	$20.05	$20.14	$13.73	19,384
2016-06-09	$20.45	$20.45	$20.23	$20.30	$13.84	32,318
2016-06-08	$20.82	$20.82	$20.55	$20.69	$14.11	76,242
2016-06-07	$20.70	$20.83	$20.70	$20.83	$14.20	22,119
2016-06-06	$20.79	$20.79	$20.27	$20.74	$14.14	82,925
2016-06-03	$20.39	$20.66	$20.39	$20.59	$14.04	25,951
2016-06-02	$19.91	$20.09	$19.91	$20.07	$13.68	20,433
2016-06-01	$20.07	$20.10	$19.91	$20.10	$13.70	16,661
2016-05-31	$20.23	$20.41	$20.17	$20.26	$13.81	19,603
2016-05-27	$20.48	$20.50	$20.36	$20.44	$13.94	29,955
2016-05-26	$20.75	$20.75	$20.43	$20.49	$13.97	162,661
2016-05-25	$20.34	$20.59	$20.34	$20.55	$14.01	19,205
2016-05-24	$20.02	$20.37	$20.02	$20.21	$13.78	25,796
2016-05-23	$20.12	$20.47	$20.12	$20.45	$13.94	42,854
2016-05-20	$20.24	$20.49	$20.19	$20.43	$13.93	34,848
2016-05-19	$20.20	$20.45	$20.20	$20.41	$13.92	22,569
2016-05-18	$20.63	$20.97	$20.62	$20.67	$14.09	28,662
2016-05-17	$21.26	$21.26	$21.00	$21.05	$14.35	29,607
2016-05-16	$20.90	$20.92	$20.60	$20.92	$14.26	23,474
2016-05-13	$20.77	$20.77	$20.54	$20.64	$14.07	26,723
2016-05-12	$21.02	$21.27	$20.98	$21.11	$14.39	28,434
2016-05-11	$20.65	$21.02	$20.65	$20.94	$14.28	51,433
2016-05-10	$20.80	$20.93	$20.63	$20.93	$14.27	54,338
2016-05-09	$20.71	$20.71	$20.49	$20.53	$14.00	23,897
2016-05-06	$20.56	$20.63	$20.50	$20.58	$14.03	26,555
2016-05-05	$20.88	$20.88	$20.66	$20.69	$14.10	26,387
2016-05-04	$20.90	$21.21	$20.83	$20.93	$14.27	34,494
2016-05-03	$21.00	$21.20	$20.97	$21.03	$14.34	40,299
2016-05-02	$20.76	$21.11	$20.75	$21.11	$14.39	25,462
2016-04-29	$20.67	$20.67	$20.25	$20.32	$13.85	50,285
2016-04-28	$20.19	$20.55	$20.19	$20.54	$14.00	49,185
2016-04-27	$20.50	$20.78	$20.26	$20.52	$13.99	23,759
2016-04-26	$20.89	$21.04	$20.89	$21.01	$14.33	20,706
2016-04-25	$20.57	$20.85	$20.57	$20.78	$14.17	23,483
2016-04-22	$21.00	$21.00	$20.50	$20.90	$14.25	33,906
2016-04-21	$21.13	$21.13	$20.85	$20.93	$14.27	53,262
2016-04-20	$21.00	$21.31	$21.00	$21.24	$14.48	27,614
2016-04-19	$20.95	$21.16	$20.89	$21.16	$14.43	38,172
2016-04-18	$20.35	$20.84	$20.35	$20.75	$14.15	87,130
2016-04-15	$20.00	$20.18	$19.90	$20.10	$13.70	53,657
2016-04-14	$19.80	$19.89	$19.74	$19.85	$13.53	72,387
2016-04-13	$19.99	$19.99	$19.62	$19.72	$13.45	91,446
2016-04-12	$19.42	$19.86	$19.42	$19.86	$13.54	48,783
2016-04-11	$19.89	$19.89	$19.48	$19.51	$13.30	45,143
2016-04-08	$19.30	$19.82	$19.30	$19.39	$13.22	32,380
2016-04-07	$19.48	$19.48	$19.23	$19.25	$13.13	33,726
2016-04-06	$19.95	$19.95	$19.60	$19.78	$13.49	34,984
2016-04-05	$20.08	$20.08	$19.67	$19.71	$13.44	575,708
2016-04-04	$20.08	$20.08	$19.89	$20.00	$13.64	32,404
2016-04-01	$20.02	$20.23	$19.94	$20.23	$13.36	17,436
2016-03-31	$20.25	$20.50	$20.20	$20.36	$13.44	19,288
2016-03-30	$20.04	$20.20	$20.00	$20.08	$13.26	37,434
2016-03-29	$19.58	$20.10	$19.58	$20.10	$13.27	58,119
2016-03-28	$19.70	$19.80	$19.70	$19.80	$13.08	54,240
2016-03-24	$19.40	$19.81	$19.40	$19.72	$13.02	23,785
2016-03-23	$19.82	$19.82	$19.60	$19.64	$12.97	19,264
2016-03-22	$19.82	$20.00	$19.64	$19.94	$13.17	48,299
2016-03-21	$19.67	$20.16	$19.59	$19.66	$12.98	43,135
2016-03-18	$20.11	$20.11	$19.78	$19.88	$13.13	24,576
2016-03-17	$19.95	$20.22	$19.78	$20.18	$13.33	37,480
2016-03-16	$19.58	$20.01	$19.50	$20.01	$13.21	66,964
2016-03-15	$19.60	$19.72	$19.58	$19.66	$12.98	26,548
2016-03-14	$19.80	$20.00	$19.75	$19.95	$13.17	71,421
2016-03-11	$19.20	$19.57	$19.20	$19.53	$12.90	61,791
2016-03-10	$19.58	$19.58	$19.15	$19.29	$12.74	33,919
2016-03-09	$19.07	$19.34	$19.07	$19.26	$12.72	139,085
2016-03-08	$18.90	$19.09	$18.89	$18.93	$12.50	34,104
2016-03-07	$18.88	$19.15	$18.88	$19.08	$12.60	53,058
2016-03-04	$18.82	$19.15	$18.82	$19.02	$12.56	70,195
2016-03-03	$18.65	$18.65	$18.49	$18.62	$12.30	199,868
2016-03-02	$18.38	$18.62	$18.20	$18.47	$12.20	186,990
2016-03-01	$18.12	$18.24	$17.84	$18.05	$11.92	82,578
2016-02-29	$18.80	$18.89	$18.70	$18.79	$12.03	44,526
2016-02-26	$18.85	$19.00	$18.77	$18.81	$12.04	35,202
2016-02-25	$18.62	$18.88	$18.59	$18.77	$12.02	51,200
2016-02-24	$18.60	$18.73	$18.17	$18.66	$11.94	87,646
2016-02-23	$18.69	$18.95	$18.43	$18.60	$11.91	30,709
2016-02-22	$18.93	$19.19	$18.90	$19.19	$12.28	39,074
2016-02-19	$18.70	$19.04	$18.65	$19.04	$12.19	37,757
2016-02-18	$19.47	$19.47	$19.18	$19.33	$12.37	44,682
2016-02-17	$19.00	$19.49	$19.00	$19.47	$12.46	108,750
2016-02-16	$19.51	$19.51	$19.10	$19.26	$12.33	35,307
2016-02-12	$19.48	$19.93	$19.47	$19.93	$12.76	33,872
2016-02-11	$19.20	$19.55	$19.20	$19.55	$12.51	47,001
2016-02-10	$19.23	$19.42	$19.15	$19.32	$12.36	47,630
2016-02-09	$19.76	$19.88	$19.68	$19.75	$12.64	42,884
2016-02-08	$20.08	$20.08	$19.74	$19.93	$12.76	28,231
2016-02-05	$20.47	$20.48	$19.77	$19.89	$12.73	37,202
2016-02-04	$20.16	$20.34	$20.12	$20.26	$12.97	30,774
2016-02-03	$19.58	$19.92	$19.51	$19.92	$12.75	35,539
2016-02-02	$19.80	$19.80	$19.56	$19.59	$12.54	44,044
2016-02-01	$19.99	$20.15	$19.93	$20.13	$12.89	40,023
2016-01-29	$19.93	$20.00	$19.85	$19.93	$12.76	116,108
2016-01-28	$19.71	$19.89	$19.68	$19.77	$12.65	76,704
2016-01-27	$19.40	$19.60	$19.27	$19.36	$12.39	35,092
2016-01-26	$19.42	$19.59	$19.37	$19.57	$12.53	66,549
2016-01-25	$19.30	$19.49	$19.22	$19.22	$12.30	85,781
2016-01-22	$19.79	$19.79	$19.45	$19.50	$12.48	54,109
2016-01-21	$19.01	$19.44	$19.01	$19.42	$12.43	88,680
2016-01-20	$18.37	$18.72	$18.22	$18.72	$11.98	113,503
2016-01-19	$18.40	$18.72	$18.40	$18.50	$11.84	106,435
2016-01-15	$18.28	$18.28	$17.88	$18.08	$11.57	96,100
2016-01-14	$18.57	$18.95	$18.50	$18.80	$12.03	120,253
2016-01-13	$19.11	$19.11	$18.57	$18.67	$11.95	76,661
2016-01-12	$18.75	$18.85	$18.68	$18.81	$12.04	96,453
2016-01-11	$18.63	$18.64	$18.40	$18.58	$11.89	94,922
2016-01-08	$18.42	$18.52	$18.23	$18.23	$11.67	48,756
2016-01-07	$18.30	$18.64	$18.26	$18.49	$11.84	315,835
2016-01-06	$19.30	$19.30	$18.92	$18.95	$12.13	150,337
2016-01-05	$19.35	$19.64	$19.35	$19.64	$12.57	44,723
2016-01-04	$20.00	$20.26	$19.80	$20.00	$12.80	60,163
2015-12-31	$20.39	$20.42	$20.30	$20.32	$13.01	24,448
2015-12-30	$20.23	$20.41	$20.23	$20.36	$13.03	35,040
2015-12-29	$20.10	$20.24	$20.09	$20.19	$12.92	150,370
2015-12-28	$19.76	$19.76	$19.68	$19.70	$12.61	85,414
2015-12-24	$19.81	$19.81	$19.70	$19.76	$12.65	28,196
2015-12-23	$19.68	$19.76	$19.51	$19.71	$12.61	106,616
2015-12-22	$19.64	$19.71	$19.52	$19.62	$12.56	48,697
2015-12-21	$19.47	$19.57	$19.40	$19.48	$12.47	78,632
2015-12-18	$19.42	$19.64	$19.40	$19.54	$12.51	147,976
2015-12-17	$19.37	$19.46	$19.18	$19.26	$12.33	49,153
2015-12-16	$19.05	$19.38	$19.05	$19.25	$12.32	75,455
2015-12-15	$18.76	$18.89	$18.75	$18.83	$12.05	132,568
2015-12-14	$18.59	$18.73	$18.51	$18.62	$11.92	139,475
2015-12-11	$18.37	$18.60	$18.36	$18.42	$11.79	215,314
2015-12-10	$19.00	$19.30	$18.96	$19.03	$12.18	141,402
2015-12-09	$19.23	$19.33	$18.92	$19.07	$12.21	183,645
2015-12-08	$19.13	$19.31	$19.09	$19.19	$12.28	84,725
2015-12-07	$19.37	$19.49	$19.18	$19.20	$12.29	86,464
2015-12-04	$19.93	$19.93	$19.70	$19.93	$12.76	71,495
2015-12-03	$20.12	$20.13	$19.91	$20.01	$12.81	64,083
2015-12-02	$20.09	$20.09	$19.95	$19.97	$12.78	39,014
2015-12-01	$20.03	$20.08	$19.93	$19.98	$12.79	86,947
2015-11-30	$19.21	$19.51	$19.21	$19.30	$12.35	56,192
2015-11-27	$19.28	$19.40	$19.25	$19.33	$12.37	20,199
2015-11-25	$19.32	$19.36	$19.32	$19.33	$12.37	36,741
2015-11-24	$19.43	$19.62	$19.42	$19.58	$12.53	45,906
2015-11-23	$19.47	$19.60	$19.46	$19.52	$12.49	45,842
2015-11-20	$19.53	$19.62	$19.44	$19.49	$12.48	40,931
2015-11-19	$19.38	$19.49	$19.36	$19.44	$12.44	69,381
2015-11-18	$18.94	$18.99	$18.86	$18.98	$12.15	76,418
2015-11-17	$18.69	$18.80	$18.66	$18.69	$11.96	70,391
2015-11-16	$18.18	$18.40	$18.18	$18.40	$11.77	58,888
2015-11-13	$18.41	$18.41	$18.11	$18.18	$11.64	78,914
2015-11-12	$18.50	$18.59	$18.48	$18.51	$11.85	64,557
2015-11-11	$18.45	$18.75	$18.45	$18.51	$11.85	131,900
2015-11-10	$18.50	$18.50	$18.23	$18.30	$11.71	88,725
2015-11-09	$18.57	$18.57	$18.20	$18.26	$11.69	48,907
2015-11-06	$18.79	$18.80	$18.55	$18.59	$11.90	101,597
2015-11-05	$18.93	$19.28	$18.83	$18.88	$12.09	131,943
2015-11-04	$19.03	$19.30	$18.93	$18.98	$12.15	82,002
2015-11-03	$19.54	$19.54	$19.24	$19.41	$12.42	82,559
2015-11-02	$18.63	$19.14	$18.63	$18.96	$12.14	59,498
2015-10-30	$19.45	$19.45	$19.11	$19.20	$12.29	42,449
2015-10-29	$19.64	$19.64	$19.36	$19.42	$12.43	30,533
2015-10-28	$19.83	$19.93	$19.70	$19.82	$12.69	31,359
2015-10-27	$19.90	$19.93	$19.72	$19.77	$12.66	49,673
2015-10-26	$19.89	$20.19	$19.89	$19.92	$12.75	49,372
2015-10-23	$20.13	$20.20	$20.05	$20.19	$12.92	34,146
2015-10-22	$19.75	$19.89	$19.75	$19.88	$12.73	51,464
2015-10-21	$19.65	$19.76	$19.49	$19.49	$12.48	45,471
2015-10-20	$19.67	$19.76	$19.67	$19.73	$12.63	58,703
2015-10-19	$19.46	$19.46	$19.14	$19.19	$12.28	50,494
2015-10-16	$19.82	$19.83	$19.63	$19.81	$12.68	46,429
2015-10-15	$19.90	$19.97	$19.74	$19.96	$12.78	52,291
2015-10-14	$19.72	$20.02	$19.72	$20.00	$12.80	42,149
2015-10-13	$20.14	$20.23	$19.98	$20.01	$12.81	118,644
2015-10-12	$20.50	$20.55	$20.45	$20.45	$13.09	91,669
2015-10-09	$20.40	$20.60	$20.40	$20.51	$13.13	158,655
2015-10-08	$20.03	$20.39	$20.03	$20.37	$13.04	103,258
2015-10-07	$20.45	$20.64	$20.32	$20.35	$13.03	92,087
2015-10-06	$20.16	$20.49	$20.16	$20.41	$13.06	81,380
2015-10-05	$20.23	$20.50	$20.15	$20.40	$13.06	103,853
2015-10-02	$19.73	$19.91	$19.53	$19.91	$12.74	187,874
2015-10-01	$20.38	$20.38	$19.78	$19.88	$12.73	50,574
2015-09-30	$19.89	$19.89	$19.40	$19.65	$12.58	58,168
2015-09-29	$19.23	$19.43	$19.10	$19.16	$12.26	128,356
2015-09-28	$19.79	$19.96	$19.77	$19.80	$12.67	55,625
2015-09-25	$19.96	$19.99	$19.84	$19.90	$12.74	48,999
2015-09-24	$19.76	$20.11	$19.76	$20.07	$12.85	55,523
2015-09-23	$19.69	$19.85	$19.64	$19.75	$12.64	59,274
2015-09-22	$19.75	$19.92	$19.75	$19.90	$12.74	70,989
2015-09-21	$19.90	$19.99	$19.78	$19.87	$12.72	45,581
2015-09-18	$20.11	$20.37	$20.03	$20.03	$12.82	33,098
2015-09-17	$19.87	$20.29	$19.85	$19.94	$12.76	46,956
2015-09-16	$19.81	$20.08	$19.81	$20.08	$12.85	66,132
2015-09-15	$19.51	$19.60	$19.35	$19.57	$12.53	138,722
2015-09-14	$19.60	$19.78	$19.57	$19.65	$12.58	74,168
2015-09-11	$19.51	$19.63	$19.50	$19.60	$12.55	81,835
2015-09-10	$19.84	$19.99	$19.46	$19.78	$12.66	65,044
2015-09-09	$20.30	$20.30	$20.00	$20.00	$12.80	62,726
2015-09-08	$19.82	$20.00	$19.82	$19.99	$12.80	82,117
2015-09-04	$19.20	$19.45	$19.20	$19.21	$12.30	44,081
2015-09-03	$19.43	$19.77	$19.43	$19.50	$12.48	83,034
2015-09-02	$19.55	$19.81	$19.55	$19.80	$12.67	116,000
2015-09-01	$19.60	$19.80	$19.53	$19.62	$12.56	198,929
2015-08-31	$20.36	$20.72	$20.32	$20.39	$13.05	164,339
2015-08-28	$20.32	$20.74	$20.32	$20.62	$13.20	309,381
2015-08-27	$21.39	$21.39	$20.95	$21.28	$13.62	79,922
2015-08-26	$21.09	$21.50	$20.82	$21.46	$13.41	59,217
2015-08-25	$21.36	$21.80	$21.14	$21.20	$13.25	138,428
2015-08-24	$20.19	$21.29	$20.19	$20.98	$13.11	128,796
2015-08-21	$22.16	$22.23	$22.00	$22.12	$13.82	63,645
2015-08-20	$22.50	$22.53	$22.27	$22.27	$13.91	47,834
2015-08-19	$22.54	$22.86	$22.54	$22.84	$14.27	41,181
2015-08-18	$22.21	$23.40	$22.21	$22.50	$14.06	70,093
2015-08-17	$22.33	$22.45	$22.26	$22.44	$14.02	60,670
2015-08-14	$22.35	$22.40	$22.32	$22.33	$13.95	52,602
2015-08-13	$22.48	$22.53	$22.25	$22.36	$13.97	49,288
2015-08-12	$21.75	$22.99	$21.75	$22.99	$14.36	65,834
2015-08-11	$22.93	$23.10	$22.82	$22.89	$14.30	106,128
2015-08-10	$23.19	$23.44	$23.19	$23.42	$14.63	130,848
2015-08-07	$23.02	$23.20	$22.99	$23.17	$14.48	113,743
2015-08-06	$23.31	$23.47	$23.31	$23.37	$14.60	35,684
2015-08-05	$23.59	$23.70	$23.55	$23.59	$14.74	28,526
2015-08-04	$23.78	$23.94	$23.78	$23.86	$14.91	98,123
2015-08-03	$23.62	$23.62	$23.27	$23.33	$14.57	52,571
2015-07-31	$23.70	$23.78	$23.56	$23.58	$14.73	57,782
2015-07-30	$23.31	$23.44	$23.31	$23.44	$14.65	178,440
2015-07-29	$23.44	$23.48	$23.35	$23.40	$14.62	156,618
2015-07-28	$23.39	$23.40	$23.31	$23.40	$14.62	54,023
2015-07-27	$23.25	$23.33	$23.06	$23.07	$14.41	36,425
2015-07-24	$23.13	$23.25	$22.97	$22.99	$14.36	29,036
2015-07-23	$23.21	$23.38	$23.21	$23.29	$14.55	67,576
2015-07-22	$23.53	$23.53	$23.29	$23.33	$14.58	85,845
2015-07-21	$23.68	$23.83	$23.66	$23.80	$14.87	51,108

Telstra Corporation (TLSYY) News Headlines

Telecom firm Telstra posts higher first-half profit, announces $476 million buyback

None

reuters.com Feb. 19, 2025

Australian court rules Telstra misled customers about internet speed