ProShares Ultra Euro (ULE) Stock

Data as of April 26, 2024

$11.29 ($0.01) 0.06%

ProShares Ultra Euro - Daily Information

Click for more stock information on ProShares Ultra Euro.

Daily Information	Data
Date	April 26, 2024
Open	$11.31
Previous Close	$11.29
High	$11.31
Low	$11.29
Adjusted Open	$11.31
Previous Adjusted Close	$11.29
Adjusted High	$11.31
Adjusted Low	$11.29

About ProShares Ultra Euro (ULE)

Historical ETF prices for ProShares Ultra Euro ETF (ULE). No Description Available

Invest in ProShares Ultra Euro (ULE)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for ProShares Ultra Euro (ULE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-16	$11.31	$11.31	$11.29	$11.29	$11.29	9,324
2024-02-15	$11.27	$11.32	$11.27	$11.28	$11.28	3,870
2024-02-14	$11.19	$11.20	$11.18	$11.19	$11.19	69,834
2024-02-13	$11.17	$11.18	$11.14	$11.15	$11.15	2,119
2024-02-12	$11.31	$11.33	$11.29	$11.33	$11.33	9,564
2024-02-09	$11.32	$11.32	$11.30	$11.31	$11.31	8,441
2024-02-08	$11.26	$11.31	$11.26	$11.30	$11.30	302
2024-02-07	$11.30	$11.30	$11.27	$11.29	$11.29	3,964
2024-02-06	$11.23	$11.25	$11.23	$11.25	$11.25	7,021
2024-02-05	$11.25	$11.25	$11.20	$11.23	$11.23	4,623
2024-02-02	$11.36	$11.36	$11.31	$11.33	$11.33	12,538
2024-02-01	$11.41	$11.50	$11.41	$11.50	$11.50	934
2024-01-31	$11.50	$11.50	$11.35	$11.35	$11.35	6,804
2024-01-30	$11.43	$11.45	$11.43	$11.44	$11.44	1,345
2024-01-29	$11.39	$11.41	$11.36	$11.41	$11.41	6,245
2024-01-26	$11.49	$11.49	$11.46	$11.47	$11.47	9,903
2024-01-25	$11.41	$11.44	$11.41	$11.44	$11.44	312
2024-01-24	$11.61	$11.61	$11.52	$11.52	$11.52	2,058
2024-01-23	$11.45	$11.45	$11.41	$11.45	$11.45	4,841
2024-01-22	$11.55	$11.55	$11.52	$11.52	$11.52	3,487
2024-01-19	$11.53	$11.55	$11.52	$11.55	$11.55	12,589
2024-01-18	$11.47	$11.49	$11.47	$11.48	$11.48	4,207
2024-01-17	$11.46	$11.49	$11.43	$11.49	$11.49	4,973
2024-01-16	$11.50	$11.52	$11.47	$11.48	$11.48	40,838
2024-01-12	$11.70	$11.70	$11.68	$11.68	$11.68	14,227
2024-01-11	$11.70	$11.72	$11.64	$11.71	$11.71	32,000
2024-01-10	$11.68	$11.71	$11.68	$11.70	$11.70	14,573
2024-01-09	$11.62	$11.64	$11.59	$11.61	$11.61	726
2024-01-08	$11.69	$11.70	$11.66	$11.67	$11.67	5,127
2024-01-05	$11.67	$11.67	$11.63	$11.63	$11.63	1,728
2024-01-04	$11.66	$11.68	$11.64	$11.64	$11.64	5,585
2024-01-03	$11.57	$11.59	$11.53	$11.57	$11.57	3,909
2024-01-02	$11.64	$11.67	$11.57	$11.57	$11.57	34,667
2023-12-29	$11.88	$11.89	$11.83	$11.84	$11.84	12,615
2023-12-28	$11.97	$12.00	$11.87	$11.87	$11.87	5,707
2023-12-27	$11.93	$12.01	$11.93	$11.98	$11.98	10,932
2023-12-26	$11.82	$11.86	$11.82	$11.86	$11.86	3,788
2023-12-22	$11.82	$11.83	$11.77	$11.78	$11.78	19,953
2023-12-21	$11.74	$11.77	$11.72	$11.77	$11.77	36,614
2023-12-20	$11.71	$11.72	$11.62	$11.62	$11.62	15,486
2023-12-19	$11.70	$11.74	$11.70	$11.73	$11.73	11,894
2023-12-18	$11.64	$11.64	$11.60	$11.61	$11.61	21,017
2023-12-15	$11.61	$11.61	$11.52	$11.54	$11.54	23,103
2023-12-14	$11.66	$11.77	$11.66	$11.74	$11.74	21,413
2023-12-13	$11.43	$11.53	$11.43	$11.51	$11.51	2,764
2023-12-12	$11.30	$11.34	$11.30	$11.34	$11.34	999
2023-12-11	$11.24	$11.28	$11.24	$11.28	$11.28	945
2023-12-08	$11.22	$11.29	$11.22	$11.29	$11.29	23,644
2023-12-07	$11.28	$11.36	$11.28	$11.36	$11.36	17,638
2023-12-06	$11.34	$11.35	$11.24	$11.24	$11.24	20,414
2023-12-05	$11.39	$11.40	$11.31	$11.35	$11.35	3,839
2023-12-04	$11.41	$11.42	$11.35	$11.41	$11.41	24,343
2023-12-01	$11.48	$11.54	$11.43	$11.54	$11.54	7,914
2023-11-30	$11.56	$11.58	$11.51	$11.52	$11.52	47,494
2023-11-29	$11.68	$11.71	$11.68	$11.71	$11.71	4,173
2023-11-28	$11.70	$11.79	$11.69	$11.74	$11.74	68,121
2023-11-27	$11.66	$11.68	$11.66	$11.68	$11.68	30,167
2023-11-24	$11.62	$11.66	$11.60	$11.63	$11.63	16,062
2023-11-22	$11.48	$11.52	$11.47	$11.52	$11.52	3,657
2023-11-21	$11.69	$11.69	$11.57	$11.59	$11.59	29,657
2023-11-20	$11.59	$11.65	$11.59	$11.64	$11.64	10,796
2023-11-17	$11.50	$11.57	$11.48	$11.57	$11.57	51,346
2023-11-16	$11.48	$11.53	$11.45	$11.45	$11.45	27,987
2023-11-15	$11.45	$11.48	$11.42	$11.45	$11.45	11,454
2023-11-14	$11.39	$11.53	$11.39	$11.52	$11.52	22,758
2023-11-13	$11.09	$11.16	$11.09	$11.14	$11.14	10,228
2023-11-10	$11.11	$11.11	$11.08	$11.11	$11.11	12,235
2023-11-09	$11.17	$11.18	$11.07	$11.08	$11.08	10,886
2023-11-08	$11.13	$11.16	$11.13	$11.16	$11.16	3,535
2023-11-07	$11.08	$11.13	$11.08	$11.13	$11.13	3,560
2023-11-06	$11.22	$11.23	$11.19	$11.19	$11.19	9,893
2023-11-03	$11.14	$11.23	$11.14	$11.20	$11.20	19,203
2023-11-02	$11.05	$11.05	$10.96	$10.98	$10.98	13,700
2023-11-01	$10.80	$10.86	$10.79	$10.86	$10.86	4,018
2023-10-31	$10.94	$10.94	$10.88	$10.90	$10.90	12,245
2023-10-30	$10.93	$10.97	$10.93	$10.97	$10.97	19,146
2023-10-27	$10.91	$10.91	$10.86	$10.87	$10.87	6,500
2023-10-26	$10.81	$10.83	$10.78	$10.83	$10.83	8,760
2023-10-25	$10.87	$10.91	$10.86	$10.86	$10.86	19,871
2023-10-24	$10.95	$10.95	$10.90	$10.92	$10.92	8,493
2023-10-23	$10.94	$11.07	$10.94	$11.06	$11.06	15,809
2023-10-20	$10.87	$10.93	$10.87	$10.92	$10.92	4,299
2023-10-19	$10.87	$10.92	$10.87	$10.90	$10.90	4,912
2023-10-18	$10.82	$10.82	$10.80	$10.80	$10.80	23,219
2023-10-17	$10.88	$10.92	$10.88	$10.88	$10.88	4,662
2023-10-16	$10.79	$10.85	$10.79	$10.85	$10.85	504
2023-10-13	$10.76	$10.77	$10.72	$10.75	$10.75	16,157
2023-10-12	$10.85	$10.85	$10.80	$10.80	$10.80	12,854
2023-10-11	$10.98	$10.99	$10.92	$10.96	$10.96	3,213
2023-10-10	$10.92	$10.97	$10.92	$10.94	$10.94	4,404
2023-10-09	$10.82	$10.87	$10.80	$10.87	$10.87	6,827
2023-10-06	$10.73	$10.95	$10.72	$10.95	$10.95	19,590
2023-10-05	$10.72	$10.84	$10.72	$10.84	$10.84	36,958
2023-10-04	$10.73	$10.75	$10.67	$10.75	$10.75	6,282
2023-10-03	$10.66	$10.66	$10.62	$10.66	$10.66	10,608
2023-10-02	$10.74	$10.74	$10.67	$10.68	$10.68	11,358
2023-09-29	$10.90	$10.91	$10.85	$10.85	$10.85	12,450
2023-09-28	$10.82	$10.84	$10.82	$10.83	$10.83	3,751
2023-09-27	$10.73	$10.75	$10.69	$10.70	$10.70	11,660
2023-09-26	$10.90	$10.90	$10.83	$10.83	$10.83	14,081
2023-09-25	$10.91	$10.92	$10.87	$10.89	$10.89	4,949
2023-09-22	$11.03	$11.03	$11.01	$11.01	$11.01	2,684
2023-09-21	$11.05	$11.05	$11.02	$11.02	$11.02	7,077
2023-09-20	$11.17	$11.17	$11.03	$11.03	$11.03	2,837
2023-09-19	$11.09	$11.09	$11.07	$11.07	$11.07	1,518
2023-09-18	$11.05	$11.09	$11.05	$11.09	$11.09	913
2023-09-15	$11.01	$11.06	$11.01	$11.03	$11.03	5,356
2023-09-14	$11.04	$11.07	$10.98	$10.98	$10.98	9,454
2023-09-13	$11.20	$11.22	$11.17	$11.17	$11.17	7,129
2023-09-12	$11.14	$11.19	$11.14	$11.18	$11.18	8,447
2023-09-11	$11.20	$11.23	$11.20	$11.23	$11.23	3,327
2023-09-08	$11.14	$11.14	$11.10	$11.11	$11.11	1,471
2023-09-07	$11.15	$11.15	$11.10	$11.11	$11.11	11,750
2023-09-06	$11.17	$11.19	$11.12	$11.19	$11.19	10,013
2023-09-05	$11.20	$11.23	$11.13	$11.16	$11.16	12,562
2023-09-01	$11.47	$11.47	$11.26	$11.28	$11.28	9,672
2023-08-31	$11.50	$11.50	$11.41	$11.44	$11.44	7,757
2023-08-30	$11.60	$11.64	$11.58	$11.59	$11.59	14,473
2023-08-29	$11.34	$11.54	$11.33	$11.53	$11.53	16,552
2023-08-28	$11.33	$11.40	$11.33	$11.40	$11.40	21,457
2023-08-25	$11.32	$11.38	$11.27	$11.34	$11.34	3,611
2023-08-24	$11.40	$11.42	$11.34	$11.35	$11.35	3,310
2023-08-23	$11.40	$11.47	$11.39	$11.45	$11.45	6,460
2023-08-22	$11.42	$11.45	$11.42	$11.45	$11.45	6,408
2023-08-21	$11.50	$11.54	$11.50	$11.54	$11.54	2,583
2023-08-18	$11.46	$11.50	$11.46	$11.49	$11.49	1,642
2023-08-17	$11.57	$11.57	$11.46	$11.48	$11.48	4,292
2023-08-16	$11.51	$11.52	$11.47	$11.47	$11.47	11,202
2023-08-15	$11.62	$11.64	$11.55	$11.55	$11.55	3,584
2023-08-14	$11.50	$11.56	$11.50	$11.53	$11.53	11,218
2023-08-11	$11.72	$11.72	$11.65	$11.65	$11.65	3,608
2023-08-10	$11.82	$11.82	$11.72	$11.72	$11.72	887
2023-08-09	$11.73	$11.73	$11.69	$11.69	$11.69	2,967
2023-08-08	$11.67	$11.68	$11.64	$11.68	$11.68	3,661
2023-08-07	$11.77	$11.78	$11.77	$11.78	$11.78	441
2023-08-04	$11.77	$11.82	$11.77	$11.78	$11.78	3,628
2023-08-03	$11.60	$11.67	$11.60	$11.64	$11.64	2,240
2023-08-02	$11.67	$11.68	$11.59	$11.61	$11.61	6,328
2023-08-01	$11.73	$11.74	$11.68	$11.74	$11.74	15,354
2023-07-31	$11.86	$11.86	$11.76	$11.77	$11.77	5,579
2023-07-28	$11.74	$11.86	$11.74	$11.83	$11.83	29,543
2023-07-27	$11.78	$11.80	$11.70	$11.73	$11.73	9,522
2023-07-26	$11.90	$11.98	$11.90	$11.98	$11.98	19,171
2023-07-25	$11.80	$11.87	$11.80	$11.85	$11.85	10,910
2023-07-24	$11.94	$11.94	$11.87	$11.87	$11.87	27,242
2023-07-21	$12.06	$12.06	$11.99	$12.00	$12.00	19,554
2023-07-20	$12.17	$12.17	$12.04	$12.04	$12.04	13,786
2023-07-19	$12.17	$12.19	$12.14	$12.17	$12.17	18,560
2023-07-18	$12.27	$12.28	$12.23	$12.25	$12.25	8,620
2023-07-17	$12.25	$12.30	$12.23	$12.28	$12.28	18,987
2023-07-14	$12.23	$12.32	$12.23	$12.25	$12.25	22,255
2023-07-13	$12.15	$12.26	$12.14	$12.24	$12.24	14,617
2023-07-12	$12.00	$12.06	$12.00	$12.02	$12.02	67,967
2023-07-11	$11.74	$11.80	$11.74	$11.80	$11.80	19,877
2023-07-10	$11.68	$11.79	$11.68	$11.79	$11.79	2,913
2023-07-07	$11.55	$11.71	$11.55	$11.71	$11.71	6,948
2023-07-06	$11.54	$11.55	$11.43	$11.55	$11.55	8,982
2023-07-05	$11.51	$11.53	$11.45	$11.45	$11.45	8,785
2023-07-03	$11.57	$11.60	$11.56	$11.59	$11.59	2,469
2023-06-30	$11.56	$11.61	$11.56	$11.61	$11.61	15,152
2023-06-29	$11.52	$11.54	$11.47	$11.49	$11.49	27,597
2023-06-28	$11.65	$11.65	$11.56	$11.56	$11.56	7,784
2023-06-27	$11.68	$11.70	$11.68	$11.70	$11.70	335
2023-06-26	$11.55	$11.59	$11.55	$11.59	$11.59	11,511
2023-06-23	$11.56	$11.56	$11.53	$11.54	$11.54	13,547
2023-06-22	$11.68	$11.68	$11.67	$11.67	$11.67	5,469
2023-06-21	$11.60	$11.76	$11.60	$11.76	$11.76	12,369
2023-06-20	$11.59	$11.60	$11.54	$11.59	$11.59	35,238
2023-06-16	$11.67	$11.68	$11.61	$11.64	$11.64	4,948
2023-06-15	$11.54	$11.68	$11.54	$11.68	$11.68	28,892
2023-06-14	$11.42	$11.51	$11.38	$11.40	$11.40	33,760
2023-06-13	$11.39	$11.39	$11.33	$11.33	$11.33	35,930
2023-06-12	$11.31	$11.31	$11.26	$11.28	$11.28	3,157
2023-06-09	$11.31	$11.31	$11.24	$11.24	$11.24	2,790
2023-06-08	$11.27	$11.33	$11.27	$11.28	$11.28	10,172
2023-06-07	$11.18	$11.22	$11.08	$11.08	$11.08	19,782
2023-06-06	$11.12	$11.14	$11.10	$11.13	$11.13	5,066
2023-06-05	$11.10	$11.17	$11.10	$11.17	$11.17	11,500
2023-06-02	$11.30	$11.31	$11.16	$11.17	$11.17	6,738
2023-06-01	$11.20	$11.30	$11.20	$11.28	$11.28	12,247
2023-05-31	$11.14	$11.17	$11.03	$11.14	$11.14	11,054
2023-05-30	$11.21	$11.23	$11.20	$11.21	$11.21	11,203
2023-05-26	$11.21	$11.24	$11.17	$11.23	$11.23	10,682
2023-05-25	$11.22	$11.22	$11.18	$11.20	$11.20	11,118
2023-05-24	$11.32	$11.33	$11.25	$11.26	$11.26	26,403
2023-05-23	$11.33	$11.33	$11.27	$11.27	$11.27	12,345
2023-05-22	$11.39	$11.41	$11.36	$11.39	$11.39	8,593
2023-05-19	$11.35	$11.41	$11.35	$11.41	$11.41	12,967
2023-05-18	$11.35	$11.35	$11.30	$11.32	$11.32	16,216
2023-05-17	$11.41	$11.47	$11.40	$11.47	$11.47	4,137
2023-05-16	$11.54	$11.54	$11.47	$11.49	$11.49	17,798
2023-05-15	$11.56	$11.56	$11.51	$11.54	$11.54	32,900
2023-05-12	$11.59	$11.59	$11.48	$11.48	$11.48	3,992
2023-05-11	$11.61	$11.64	$11.58	$11.64	$11.64	14,033
2023-05-10	$11.77	$11.79	$11.71	$11.73	$11.73	9,822
2023-05-09	$11.70	$11.73	$11.70	$11.73	$11.73	1,258
2023-05-08	$11.88	$11.90	$11.81	$11.81	$11.81	20,713
2023-05-05	$11.77	$11.88	$11.77	$11.85	$11.85	1,644
2023-05-04	$11.89	$11.89	$11.78	$11.85	$11.85	16,540
2023-05-03	$11.91	$11.95	$11.89	$11.89	$11.89	12,324
2023-05-02	$11.70	$11.82	$11.69	$11.82	$11.82	5,451
2023-05-01	$11.84	$11.88	$11.75	$11.77	$11.77	2,662
2023-04-28	$11.84	$11.88	$11.80	$11.85	$11.85	3,094
2023-04-27	$11.83	$11.86	$11.83	$11.84	$11.84	1,375
2023-04-26	$12.00	$12.00	$11.86	$11.86	$11.86	6,925
2023-04-25	$11.86	$11.86	$11.74	$11.77	$11.77	27,874
2023-04-24	$11.86	$11.92	$11.85	$11.91	$11.91	11,193
2023-04-21	$11.70	$11.78	$11.69	$11.78	$11.78	8,183
2023-04-20	$11.76	$11.76	$11.70	$11.72	$11.72	7,686
2023-04-19	$11.70	$11.75	$11.69	$11.69	$11.69	8,425
2023-04-18	$11.75	$11.78	$11.73	$11.78	$11.78	9,588
2023-04-17	$11.70	$11.70	$11.62	$11.66	$11.66	11,435
2023-04-14	$11.89	$11.89	$11.76	$11.84	$11.84	7,158
2023-04-13	$11.93	$11.94	$11.91	$11.93	$11.93	18,375
2023-04-12	$11.75	$11.80	$11.74	$11.75	$11.75	9,281
2023-04-11	$11.63	$11.64	$11.59	$11.63	$11.63	4,904
2023-04-10	$11.61	$11.61	$11.46	$11.53	$11.53	24,426
2023-04-06	$11.59	$11.68	$11.59	$11.66	$11.66	13,398
2023-04-05	$11.70	$11.70	$11.59	$11.62	$11.62	23,757
2023-04-04	$11.66	$11.75	$11.66	$11.72	$11.72	15,609
2023-04-03	$11.60	$11.62	$11.57	$11.62	$11.62	3,904
2023-03-31	$11.58	$11.59	$11.48	$11.49	$11.49	9,774
2023-03-30	$11.63	$11.64	$11.59	$11.62	$11.62	9,614
2023-03-29	$11.49	$11.49	$11.45	$11.47	$11.47	7,548
2023-03-28	$11.45	$11.50	$11.44	$11.50	$11.50	7,451
2023-03-27	$11.36	$11.39	$11.35	$11.39	$11.39	35,674
2023-03-24	$11.32	$11.32	$11.28	$11.32	$11.32	5,455
2023-03-23	$11.59	$11.62	$11.46	$11.48	$11.48	178,143
2023-03-22	$11.38	$11.60	$11.38	$11.55	$11.55	95,349
2023-03-21	$11.34	$11.37	$11.33	$11.33	$11.33	22,856
2023-03-20	$11.23	$11.26	$11.23	$11.23	$11.23	13,857
2023-03-17	$11.06	$11.13	$11.06	$11.13	$11.13	17,599
2023-03-16	$10.97	$11.03	$10.97	$11.03	$11.03	5,872
2023-03-15	$10.85	$10.97	$10.83	$10.95	$10.95	102,415
2023-03-14	$11.25	$11.31	$11.22	$11.28	$11.28	17,963
2023-03-13	$11.20	$11.30	$11.19	$11.27	$11.27	36,681
2023-03-10	$11.10	$11.20	$11.06	$11.06	$11.06	8,817
2023-03-09	$10.95	$10.96	$10.93	$10.96	$10.96	13,958
2023-03-08	$10.90	$10.90	$10.89	$10.89	$10.89	5,058
2023-03-07	$11.07	$11.07	$10.90	$10.90	$10.90	9,084
2023-03-06	$11.13	$11.18	$11.13	$11.16	$11.16	17,609
2023-03-03	$11.03	$11.10	$10.99	$11.10	$11.10	10,655
2023-03-02	$11.01	$11.02	$10.97	$11.00	$11.00	13,199
2023-03-01	$11.14	$11.15	$11.09	$11.12	$11.12	19,191
2023-02-28	$11.05	$11.07	$10.96	$10.96	$10.96	10,273
2023-02-27	$10.99	$11.02	$10.97	$11.02	$11.02	28,477
2023-02-24	$10.91	$10.91	$10.87	$10.87	$10.87	4,308
2023-02-23	$11.02	$11.02	$10.93	$10.98	$10.98	14,838
2023-02-22	$11.12	$11.12	$10.99	$11.00	$11.00	16,481
2023-02-21	$11.14	$11.18	$11.09	$11.11	$11.11	21,475
2023-02-17	$11.10	$11.21	$11.08	$11.20	$11.20	33,937
2023-02-16	$11.15	$11.20	$11.12	$11.16	$11.16	27,595
2023-02-15	$11.16	$11.19	$11.15	$11.19	$11.19	18,099
2023-02-14	$11.31	$11.31	$11.26	$11.29	$11.29	8,205
2023-02-13	$11.18	$11.28	$11.18	$11.24	$11.24	53,895
2023-02-10	$11.23	$11.24	$11.15	$11.18	$11.18	22,550
2023-02-09	$11.38	$11.40	$11.27	$11.27	$11.27	11,349
2023-02-08	$11.26	$11.28	$11.24	$11.24	$11.24	21,522
2023-02-07	$11.21	$11.34	$11.18	$11.29	$11.29	38,957
2023-02-06	$11.34	$11.34	$11.24	$11.29	$11.29	101,211
2023-02-03	$11.55	$11.59	$11.43	$11.43	$11.43	14,555
2023-02-02	$11.77	$11.77	$11.65	$11.67	$11.67	32,546
2023-02-01	$11.63	$11.85	$11.63	$11.81	$11.81	171,130
2023-01-31	$11.54	$11.58	$11.51	$11.57	$11.57	5,661
2023-01-30	$11.65	$11.65	$11.50	$11.50	$11.50	146,390
2023-01-27	$11.57	$11.59	$11.52	$11.57	$11.57	18,036
2023-01-26	$11.66	$11.66	$11.55	$11.66	$11.66	48,190
2023-01-25	$11.65	$11.71	$11.61	$11.69	$11.69	14,317
2023-01-24	$11.56	$11.64	$11.54	$11.61	$11.61	28,861
2023-01-23	$11.55	$11.61	$11.55	$11.59	$11.59	10,940
2023-01-20	$11.48	$11.58	$11.46	$11.58	$11.58	27,940
2023-01-19	$11.51	$11.51	$11.42	$11.51	$11.51	26,574
2023-01-18	$11.60	$11.62	$11.40	$11.40	$11.40	16,316
2023-01-17	$11.60	$11.60	$11.41	$11.45	$11.45	35,005
2023-01-13	$11.46	$11.53	$11.46	$11.50	$11.50	36,976
2023-01-12	$11.50	$11.59	$11.39	$11.57	$11.57	395,672
2023-01-11	$11.40	$11.40	$11.33	$11.37	$11.37	22,090
2023-01-10	$11.33	$11.35	$11.30	$11.32	$11.32	15,037
2023-01-09	$11.26	$11.37	$11.26	$11.31	$11.31	55,153
2023-01-06	$10.86	$11.14	$10.84	$11.14	$11.14	45,169
2023-01-05	$10.92	$10.97	$10.87	$10.87	$10.87	103,916
2023-01-04	$11.07	$11.10	$11.01	$11.06	$11.06	9,035
2023-01-03	$11.00	$11.02	$10.92	$10.96	$10.96	78,661
2022-12-30	$11.22	$11.28	$11.20	$11.26	$11.26	9,412
2022-12-29	$11.14	$11.23	$11.14	$11.21	$11.21	13,503
2022-12-28	$11.14	$11.20	$11.04	$11.04	$11.04	61,240
2022-12-27	$11.11	$11.15	$11.10	$11.13	$11.13	10,641
2022-12-23	$11.06	$11.11	$11.05	$11.09	$11.09	13,485
2022-12-22	$11.04	$11.06	$11.01	$11.06	$11.06	34,169
2022-12-21	$11.10	$11.14	$11.05	$11.09	$11.09	20,997
2022-12-20	$11.08	$11.18	$11.08	$11.11	$11.11	17,492
2022-12-19	$11.06	$11.13	$11.03	$11.09	$11.09	30,696
2022-12-16	$11.09	$11.15	$11.03	$11.03	$11.03	18,389
2022-12-15	$11.27	$11.31	$11.09	$11.15	$11.15	30,483
2022-12-14	$11.18	$11.28	$11.15	$11.28	$11.28	262,238
2022-12-13	$11.20	$11.21	$11.12	$11.12	$11.12	296,571
2022-12-12	$11.00	$11.03	$10.91	$10.94	$10.94	24,981
2022-12-09	$10.97	$10.97	$10.92	$10.95	$10.95	12,130
2022-12-08	$10.96	$11.01	$10.96	$11.01	$11.01	110,203
2022-12-07	$10.92	$10.92	$10.89	$10.89	$10.89	9,319
2022-12-06	$10.90	$10.92	$10.80	$10.82	$10.82	26,721
2022-12-05	$11.00	$11.01	$10.84	$10.84	$10.84	15,568
2022-12-02	$10.86	$10.96	$10.80	$10.96	$10.96	22,036
2022-12-01	$10.89	$10.95	$10.86	$10.95	$10.95	70,400
2022-11-30	$10.63	$10.75	$10.48	$10.72	$10.72	42,913
2022-11-29	$10.54	$10.60	$10.51	$10.51	$10.51	18,256
2022-11-28	$10.74	$10.77	$10.54	$10.55	$10.55	19,047
2022-11-25	$10.60	$10.69	$10.60	$10.69	$10.69	23,538
2022-11-23	$10.52	$10.69	$10.52	$10.67	$10.67	26,367
2022-11-22	$10.42	$10.49	$10.41	$10.48	$10.48	3,631
2022-11-21	$10.39	$10.39	$10.34	$10.36	$10.36	19,365
2022-11-18	$10.57	$10.61	$10.53	$10.53	$10.53	4,916
2022-11-17	$10.55	$10.64	$10.54	$10.64	$10.64	5,217
2022-11-16	$10.67	$10.70	$10.63	$10.68	$10.68	9,781
2022-11-15	$10.71	$10.74	$10.46	$10.58	$10.58	181,683
2022-11-14	$10.50	$10.61	$10.50	$10.53	$10.53	107,719
2022-11-11	$10.50	$10.63	$10.44	$10.63	$10.63	51,720
2022-11-10	$10.19	$10.31	$10.16	$10.28	$10.28	61,622
2022-11-09	$9.93	$10.04	$9.92	$9.93	$9.93	6,598
2022-11-08	$9.94	$10.09	$9.91	$10.04	$10.04	20,812
2022-11-07	$9.88	$9.99	$9.88	$9.94	$9.94	25,703
2022-11-04	$9.66	$9.85	$9.60	$9.85	$9.85	41,375
2022-11-03	$9.43	$9.51	$9.42	$9.43	$9.43	84,704
2022-11-02	$9.74	$9.86	$9.59	$9.59	$9.59	21,879
2022-11-01	$9.77	$9.81	$9.65	$9.68	$9.68	61,907
2022-10-31	$9.74	$9.74	$9.68	$9.68	$9.68	62,237
2022-10-28	$9.87	$9.89	$9.79	$9.85	$9.85	24,566
2022-10-27	$9.93	$10.00	$9.83	$9.86	$9.86	59,634
2022-10-26	$9.98	$10.09	$9.96	$10.09	$10.09	39,685
2022-10-25	$9.75	$9.88	$9.75	$9.87	$9.87	68,155
2022-10-24	$9.60	$9.67	$9.60	$9.65	$9.65	22,987
2022-10-21	$9.45	$9.66	$9.44	$9.61	$9.61	15,966
2022-10-20	$9.55	$9.58	$9.48	$9.49	$9.49	3,598
2022-10-19	$9.48	$9.51	$9.45	$9.45	$9.45	5,962
2022-10-18	$9.68	$9.68	$9.58	$9.62	$9.62	9,642
2022-10-17	$9.52	$9.63	$9.52	$9.61	$9.61	14,041
2022-10-14	$9.40	$9.46	$9.39	$9.39	$9.39	8,342
2022-10-13	$9.28	$9.54	$9.28	$9.48	$9.48	6,344
2022-10-12	$9.36	$9.38	$9.31	$9.35	$9.35	16,104
2022-10-11	$9.35	$9.49	$9.35	$9.36	$9.36	5,993
2022-10-10	$9.43	$9.43	$9.32	$9.35	$9.35	18,448
2022-10-07	$9.49	$9.53	$9.41	$9.44	$9.44	40,010
2022-10-06	$9.63	$9.63	$9.53	$9.53	$9.53	12,874
2022-10-05	$9.70	$9.73	$9.60	$9.72	$9.72	22,861
2022-10-04	$9.79	$9.93	$9.77	$9.90	$9.90	30,627
2022-10-03	$9.51	$9.66	$9.49	$9.60	$9.60	53,048
2022-09-30	$9.47	$9.60	$9.46	$9.57	$9.57	14,897
2022-09-29	$9.44	$9.59	$9.42	$9.57	$9.57	98,035
2022-09-28	$9.18	$9.47	$9.18	$9.45	$9.45	38,934
2022-09-27	$9.25	$9.26	$9.15	$9.19	$9.19	34,589
2022-09-26	$9.31	$9.34	$9.21	$9.21	$9.21	29,588
2022-09-23	$9.52	$9.53	$9.34	$9.39	$9.39	41,211
2022-09-22	$9.70	$9.70	$9.61	$9.68	$9.68	20,701
2022-09-21	$9.82	$9.82	$9.63	$9.68	$9.68	64,961
2022-09-20	$9.91	$9.97	$9.90	$9.93	$9.93	14,527
2022-09-19	$9.94	$10.03	$9.94	$10.03	$10.03	6,348
2022-09-16	$9.92	$10.04	$9.92	$10.02	$10.02	6,487
2022-09-15	$9.97	$10.01	$9.97	$10.00	$10.00	20,364
2022-09-14	$9.97	$10.01	$9.95	$9.96	$9.96	10,286
2022-09-13	$10.05	$10.08	$9.95	$9.95	$9.95	47,439
2022-09-12	$10.24	$10.28	$10.21	$10.24	$10.24	33,875
2022-09-09	$10.08	$10.11	$10.06	$10.08	$10.08	55,223
2022-09-08	$9.92	$10.00	$9.89	$10.00	$10.00	10,882
2022-09-07	$9.84	$10.01	$9.84	$10.01	$10.01	80,093
2022-09-06	$9.81	$9.86	$9.75	$9.83	$9.83	33,400
2022-09-02	$10.04	$10.06	$9.91	$9.92	$9.92	82,924
2022-09-01	$10.00	$10.00	$9.84	$9.90	$9.90	61,669
2022-08-31	$10.03	$10.16	$10.03	$10.11	$10.11	46,565
2022-08-30	$10.09	$10.10	$10.00	$10.07	$10.07	38,526
2022-08-29	$10.04	$10.07	$9.99	$10.02	$10.02	65,780
2022-08-26	$10.16	$10.17	$9.94	$9.95	$9.95	29,186
2022-08-25	$9.96	$9.99	$9.93	$9.97	$9.97	16,715
2022-08-24	$9.88	$10.01	$9.85	$9.97	$9.97	17,241
2022-08-23	$9.93	$10.04	$9.93	$9.97	$9.97	20,123
2022-08-22	$10.05	$10.05	$9.88	$9.92	$9.92	43,789
2022-08-19	$10.11	$10.14	$10.10	$10.12	$10.12	165,008
2022-08-18	$10.35	$10.35	$10.20	$10.21	$10.21	18,241
2022-08-17	$10.36	$10.43	$10.36	$10.41	$10.41	4,826
2022-08-16	$10.35	$10.42	$10.35	$10.38	$10.38	15,214
2022-08-15	$10.50	$10.50	$10.36	$10.37	$10.37	18,201
2022-08-12	$10.61	$10.62	$10.53	$10.57	$10.57	11,123
2022-08-11	$10.74	$10.78	$10.68	$10.69	$10.69	16,624
2022-08-10	$10.70	$10.80	$10.65	$10.67	$10.67	36,910
2022-08-09	$10.53	$10.54	$10.47	$10.48	$10.48	17,108
2022-08-08	$10.44	$10.50	$10.44	$10.45	$10.45	9,028
2022-08-05	$10.38	$10.45	$10.37	$10.43	$10.43	41,078
2022-08-04	$10.42	$10.58	$10.42	$10.57	$10.57	43,386
2022-08-03	$10.41	$10.41	$10.31	$10.40	$10.40	24,430
2022-08-02	$11.57	$11.57	$10.41	$10.41	$10.41	220,764
2022-08-01	$10.57	$10.85	$10.56	$10.59	$10.59	40,862
2022-07-29	$10.38	$10.52	$10.38	$10.52	$10.52	27,041
2022-07-28	$10.38	$10.45	$10.33	$10.45	$10.45	36,137
2022-07-27	$10.36	$10.50	$10.27	$10.50	$10.50	23,246
2022-07-26	$10.36	$10.37	$10.30	$10.31	$10.31	55,802
2022-07-25	$10.59	$10.59	$10.48	$10.54	$10.54	10,881
2022-07-22	$10.46	$10.59	$10.46	$10.48	$10.48	37,835
2022-07-21	$10.44	$10.52	$10.43	$10.51	$10.51	41,599
2022-07-20	$10.56	$10.57	$10.41	$10.45	$10.45	101,663
2022-07-19	$10.58	$10.62	$10.54	$10.55	$10.55	75,477
2022-07-18	$10.38	$10.49	$10.36	$10.38	$10.38	101,369
2022-07-15	$10.21	$10.28	$10.17	$10.25	$10.25	45,830
2022-07-14	$10.04	$10.17	$9.99	$10.12	$10.12	68,587
2022-07-13	$10.13	$10.32	$10.12	$10.21	$10.21	59,151
2022-07-12	$10.20	$10.24	$10.15	$10.16	$10.16	57,387
2022-07-11	$10.23	$10.27	$10.17	$10.18	$10.18	60,541
2022-07-08	$10.42	$10.48	$10.39	$10.45	$10.45	23,147
2022-07-07	$10.45	$10.48	$10.40	$10.43	$10.43	23,519
2022-07-06	$10.49	$10.50	$10.43	$10.47	$10.47	31,442
2022-07-05	$10.65	$10.66	$10.58	$10.63	$10.63	40,248
2022-07-01	$10.95	$11.00	$10.87	$10.99	$10.99	136,725
2022-06-30	$10.98	$11.11	$10.95	$11.11	$11.11	4,475
2022-06-29	$11.15	$11.15	$11.02	$11.08	$11.08	115,193
2022-06-28	$11.21	$11.21	$11.17	$11.20	$11.20	7,479
2022-06-27	$11.33	$11.38	$11.32	$11.32	$11.32	11,091
2022-06-24	$11.24	$11.27	$11.24	$11.27	$11.27	4,984
2022-06-23	$11.20	$11.24	$11.17	$11.21	$11.21	7,607
2022-06-22	$11.28	$11.39	$11.26	$11.31	$11.31	46,061
2022-06-21	$11.27	$11.30	$11.24	$11.24	$11.24	9,872
2022-06-17	$11.15	$11.17	$11.08	$11.17	$11.17	17,883
2022-06-16	$11.06	$11.39	$11.06	$11.32	$11.32	141,498
2022-06-15	$11.01	$11.10	$10.90	$11.10	$11.10	19,204
2022-06-14	$11.05	$11.07	$10.99	$11.00	$11.00	17,179
2022-06-13	$11.08	$11.10	$10.98	$10.99	$10.99	39,495
2022-06-10	$11.25	$11.29	$11.19	$11.29	$11.29	115,591
2022-06-09	$11.56	$11.60	$11.41	$11.42	$11.42	45,957
2022-06-08	$11.67	$11.71	$11.62	$11.62	$11.62	18,275
2022-06-07	$11.60	$11.62	$11.60	$11.62	$11.62	1,950
2022-06-06	$11.65	$11.65	$11.58	$11.60	$11.60	1,991
2022-06-03	$11.66	$11.69	$11.64	$11.65	$11.65	6,932
2022-06-02	$11.61	$11.72	$11.61	$11.71	$11.71	4,526
2022-06-01	$11.69	$11.69	$11.47	$11.52	$11.52	11,676
2022-05-31	$11.66	$11.70	$11.62	$11.69	$11.69	9,125
2022-05-27	$11.68	$11.72	$11.63	$11.68	$11.68	14,104
2022-05-26	$11.65	$11.67	$11.64	$11.67	$11.67	2,503
2022-05-25	$11.53	$11.60	$11.53	$11.58	$11.58	49,946
2022-05-24	$11.65	$11.72	$11.64	$11.70	$11.70	30,964
2022-05-23	$11.50	$11.61	$11.50	$11.60	$11.60	12,005
2022-05-20	$11.34	$11.34	$11.28	$11.30	$11.30	24,554
2022-05-19	$11.27	$11.41	$11.27	$11.39	$11.39	18,223
2022-05-18	$11.26	$11.29	$11.10	$11.14	$11.14	5,404
2022-05-17	$11.29	$11.31	$11.26	$11.28	$11.28	29,447
2022-05-16	$11.05	$11.07	$11.00	$11.07	$11.07	11,650
2022-05-13	$10.90	$11.02	$10.90	$11.00	$11.00	45,121
2022-05-12	$11.05	$11.05	$10.90	$10.92	$10.92	19,874
2022-05-11	$11.30	$11.35	$11.24	$11.27	$11.27	7,539
2022-05-10	$11.35	$11.35	$11.26	$11.29	$11.29	11,971
2022-05-09	$11.29	$11.37	$11.26	$11.34	$11.34	42,707
2022-05-06	$11.39	$11.41	$11.30	$11.31	$11.31	39,269
2022-05-05	$11.36	$11.36	$11.20	$11.32	$11.32	88,688
2022-05-04	$11.33	$11.46	$11.25	$11.44	$11.44	45,415
2022-05-03	$11.33	$11.33	$11.25	$11.27	$11.27	14,575
2022-05-02	$11.25	$11.29	$11.21	$11.23	$11.23	17,690
2022-04-29	$11.30	$11.39	$11.28	$11.32	$11.32	41,160
2022-04-28	$11.25	$11.27	$11.19	$11.24	$11.24	16,652
2022-04-27	$11.32	$11.35	$11.26	$11.34	$11.34	37,359
2022-04-26	$11.62	$11.62	$11.52	$11.53	$11.53	11,441
2022-04-25	$11.69	$11.72	$11.65	$11.67	$11.67	11,752
2022-04-22	$11.93	$11.93	$11.82	$11.85	$11.85	13,418
2022-04-21	$12.11	$12.11	$11.94	$11.95	$11.95	10,659
2022-04-20	$12.00	$12.00	$11.96	$11.98	$11.98	3,896
2022-04-19	$11.83	$11.85	$11.82	$11.83	$11.83	3,263
2022-04-18	$11.85	$11.89	$11.81	$11.82	$11.82	4,836
2022-04-14	$11.96	$11.96	$11.81	$11.93	$11.93	16,106
2022-04-13	$11.89	$12.08	$11.89	$12.05	$12.05	12,221
2022-04-12	$12.08	$12.08	$11.94	$11.94	$11.94	13,522
2022-04-11	$12.06	$12.08	$12.06	$12.06	$12.06	4,789
2022-04-08	$12.00	$12.06	$11.96	$12.03	$12.03	16,476
2022-04-07	$12.16	$12.16	$12.04	$12.04	$12.04	6,172
2022-04-06	$12.15	$12.15	$12.04	$12.10	$12.10	8,050
2022-04-05	$12.23	$12.25	$12.08	$12.08	$12.08	4,056
2022-04-04	$12.33	$12.33	$12.25	$12.26	$12.26	9,870
2022-04-01	$12.46	$12.46	$12.39	$12.42	$12.42	5,168
2022-03-31	$12.54	$12.56	$12.46	$12.46	$12.46	9,815
2022-03-30	$12.66	$12.71	$12.66	$12.66	$12.66	9,965
2022-03-29	$12.59	$12.65	$12.50	$12.51	$12.51	29,655
2022-03-28	$12.23	$12.32	$12.22	$12.31	$12.31	18,000
2022-03-25	$12.33	$12.39	$12.31	$12.31	$12.31	10,138
2022-03-24	$12.30	$12.37	$12.30	$12.33	$12.33	9,144
2022-03-23	$12.30	$12.38	$12.28	$12.37	$12.37	7,786
2022-03-22	$12.41	$12.45	$12.39	$12.43	$12.43	7,021
2022-03-21	$12.43	$12.47	$12.29	$12.29	$12.29	69,749
2022-03-18	$12.39	$12.51	$12.39	$12.48	$12.48	8,902
2022-03-17	$12.50	$12.67	$12.50	$12.58	$12.58	21,317
2022-03-16	$12.33	$12.47	$12.27	$12.47	$12.47	22,344
2022-03-15	$12.31	$12.36	$12.21	$12.26	$12.26	6,026
2022-03-14	$12.25	$12.35	$12.23	$12.24	$12.24	11,409
2022-03-11	$12.32	$12.34	$12.15	$12.16	$12.16	17,553
2022-03-10	$12.42	$12.43	$12.31	$12.32	$12.32	13,944
2022-03-09	$12.46	$12.57	$12.40	$12.55	$12.55	30,834
2022-03-08	$12.16	$12.28	$12.09	$12.15	$12.15	51,843
2022-03-07	$12.19	$12.19	$11.95	$11.98	$11.98	37,989
2022-03-04	$12.16	$12.26	$12.15	$12.26	$12.26	41,020
2022-03-03	$12.62	$12.62	$12.45	$12.51	$12.51	26,048
2022-03-02	$12.59	$12.68	$12.54	$12.67	$12.67	10,590
2022-03-01	$12.73	$12.74	$12.62	$12.68	$12.68	19,458
2022-02-28	$12.85	$12.95	$12.85	$12.87	$12.87	14,913
2022-02-25	$12.88	$13.01	$12.88	$13.01	$13.01	10,571
2022-02-24	$12.73	$12.88	$12.64	$12.88	$12.88	22,081
2022-02-23	$13.16	$13.17	$13.10	$13.10	$13.10	12,151
2022-02-22	$13.18	$13.22	$13.14	$13.14	$13.14	13,311
2022-02-18	$13.19	$13.19	$13.14	$13.15	$13.15	5,116
2022-02-17	$13.23	$13.25	$13.22	$13.22	$13.22	6,217
2022-02-16	$13.26	$13.31	$13.26	$13.28	$13.28	2,356
2022-02-15	$13.20	$13.26	$13.17	$13.21	$13.21	11,250
2022-02-14	$13.11	$13.14	$13.06	$13.09	$13.09	10,516
2022-02-11	$13.34	$13.35	$13.18	$13.19	$13.19	24,082
2022-02-10	$13.34	$13.54	$13.34	$13.42	$13.42	32,822
2022-02-09	$13.39	$13.44	$13.37	$13.38	$13.38	25,340
2022-02-08	$13.37	$13.40	$13.35	$13.36	$13.36	17,796
2022-02-07	$13.42	$13.45	$13.38	$13.42	$13.42	12,215
2022-02-04	$13.40	$13.50	$13.37	$13.50	$13.50	63,276
2022-02-03	$13.29	$13.51	$13.29	$13.42	$13.42	34,431
2022-02-02	$13.13	$13.15	$13.09	$13.11	$13.11	9,200
2022-02-01	$13.06	$13.06	$12.97	$13.03	$13.03	4,888
2022-01-31	$12.83	$12.99	$12.83	$12.99	$12.99	17,625
2022-01-28	$12.73	$12.80	$12.73	$12.75	$12.75	20,585
2022-01-27	$12.79	$12.80	$12.72	$12.75	$12.75	47,889
2022-01-26	$13.09	$13.11	$12.98	$12.99	$12.99	26,523
2022-01-25	$13.09	$13.14	$13.05	$13.11	$13.11	18,854
2022-01-24	$13.10	$13.20	$13.10	$13.18	$13.18	11,695
2022-01-21	$13.24	$13.25	$13.22	$13.23	$13.23	21,622
2022-01-20	$13.23	$13.24	$13.13	$13.14	$13.14	24,891
2022-01-19	$13.22	$13.27	$13.22	$13.25	$13.25	15,764
2022-01-18	$13.30	$13.31	$13.14	$13.15	$13.15	51,334
2022-01-14	$13.47	$13.48	$13.38	$13.38	$13.38	20,202
2022-01-13	$13.53	$13.57	$13.48	$13.48	$13.48	19,301
2022-01-12	$13.41	$13.49	$13.41	$13.49	$13.49	35,903
2022-01-11	$13.22	$13.32	$13.19	$13.32	$13.32	26,718
2022-01-10	$13.14	$13.23	$13.13	$13.23	$13.23	15,823
2022-01-07	$13.17	$13.30	$13.17	$13.26	$13.26	19,657
2022-01-06	$13.19	$13.19	$13.12	$13.12	$13.12	30,572
2022-01-05	$13.23	$13.25	$13.16	$13.19	$13.19	26,693
2022-01-04	$13.13	$13.19	$13.11	$13.11	$13.11	20,080
2022-01-03	$13.23	$13.23	$13.11	$13.13	$13.13	26,667
2021-12-31	$13.28	$13.35	$13.23	$13.33	$13.33	15,781
2021-12-30	$13.20	$13.24	$13.15	$13.19	$13.19	26,336
2021-12-29	$13.24	$13.31	$13.23	$13.29	$13.29	31,406
2021-12-28	$13.20	$13.20	$13.13	$13.19	$13.19	28,867
2021-12-27	$13.23	$13.23	$13.19	$13.22	$13.22	30,406
2021-12-23	$13.18	$13.26	$13.15	$13.24	$13.24	33,470
2021-12-22	$13.22	$13.27	$13.18	$13.25	$13.25	88,968
2021-12-21	$13.15	$13.15	$13.10	$13.15	$13.15	85,418
2021-12-20	$13.65	$13.65	$13.13	$13.15	$13.15	291,257
2021-12-17	$13.17	$13.21	$13.04	$13.04	$13.04	12,916
2021-12-16	$13.26	$13.27	$13.18	$13.26	$13.26	16,109
2021-12-15	$13.14	$13.17	$12.98	$13.15	$13.15	1,844
2021-12-14	$13.11	$13.13	$13.07	$13.07	$13.07	8,540
2021-12-13	$13.14	$13.18	$13.12	$13.14	$13.14	5,554
2021-12-10	$13.15	$13.22	$13.15	$13.21	$13.21	2,242
2021-12-09	$13.22	$13.22	$13.15	$13.16	$13.16	1,523
2021-12-08	$13.17	$13.33	$13.17	$13.32	$13.32	3,253
2021-12-07	$13.05	$13.10	$13.05	$13.10	$13.10	6,887
2021-12-06	$13.20	$13.20	$13.14	$13.15	$13.15	2,459
2021-12-03	$13.18	$13.23	$13.14	$13.20	$13.20	1,018
2021-12-02	$13.21	$13.21	$13.16	$13.16	$13.16	730
2021-12-01	$13.33	$13.33	$13.21	$13.22	$13.22	1,843
2021-11-30	$13.19	$13.26	$13.10	$13.26	$13.26	7,240
2021-11-29	$13.15	$13.15	$13.11	$13.13	$13.13	2,936
2021-11-26	$13.14	$13.25	$13.14	$13.20	$13.20	5,217
2021-11-24	$12.98	$13.00	$12.95	$12.98	$12.98	8,372
2021-11-23	$13.10	$13.15	$13.07	$13.12	$13.12	9,810
2021-11-22	$13.08	$13.12	$13.04	$13.04	$13.04	10,867
2021-11-19	$13.24	$13.25	$13.12	$13.12	$13.12	7,148
2021-11-18	$13.32	$13.39	$13.32	$13.37	$13.37	5,434
2021-11-17	$13.24	$13.29	$13.21	$13.29	$13.29	5,131
2021-11-16	$13.31	$13.33	$13.24	$13.24	$13.24	3,231
2021-11-15	$13.57	$13.57	$13.36	$13.41	$13.41	5,424
2021-11-12	$13.57	$13.58	$13.55	$13.55	$13.55	1,623
2021-11-11	$13.61	$13.61	$13.54	$13.54	$13.54	3,447
2021-11-10	$13.80	$13.80	$13.62	$13.63	$13.63	12,426
2021-11-09	$13.88	$13.91	$13.88	$13.91	$13.91	2,352
2021-11-08	$13.89	$13.93	$13.87	$13.93	$13.93	8,908
2021-11-05	$13.75	$13.91	$13.74	$13.91	$13.91	3,608
2021-11-04	$13.80	$13.85	$13.77	$13.85	$13.85	1,800
2021-11-03	$13.83	$14.00	$13.83	$14.00	$14.00	3,314
2021-11-02	$13.90	$13.92	$13.88	$13.88	$13.88	1,229
2021-11-01	$13.87	$13.94	$13.87	$13.94	$13.94	1,365
2021-10-29	$14.04	$14.04	$13.79	$13.84	$13.84	2,400
2021-10-28	$14.00	$14.14	$14.00	$14.13	$14.13	2,755
2021-10-27	$13.96	$13.98	$13.93	$13.93	$13.93	2,550
2021-10-26	$13.95	$13.95	$13.91	$13.94	$13.94	1,978
2021-10-25	$13.99	$13.99	$13.97	$13.97	$13.97	529
2021-10-22	$14.05	$14.07	$13.99	$14.03	$14.03	21,105
2021-10-21	$14.04	$14.06	$13.99	$13.99	$13.99	1,265
2021-10-20	$14.07	$14.08	$14.07	$14.07	$14.07	461
2021-10-19	$14.03	$14.06	$14.01	$14.03	$14.03	543
2021-10-18	$13.95	$13.98	$13.94	$13.94	$13.94	3,686
2021-10-15	$13.95	$13.96	$13.94	$13.96	$13.96	538
2021-10-14	$13.95	$13.97	$13.90	$13.97	$13.97	22,050
2021-10-13	$13.87	$13.93	$13.87	$13.93	$13.93	12,322
2021-10-12	$13.79	$13.79	$13.79	$13.79	$13.79	117
2021-10-11	$13.90	$13.90	$13.83	$13.84	$13.84	2,853
2021-10-08	$13.87	$13.88	$13.87	$13.88	$13.88	232
2021-10-07	$13.86	$13.87	$13.86	$13.87	$13.87	2,702
2021-10-06	$13.84	$13.87	$13.80	$13.85	$13.85	23,027
2021-10-05	$13.93	$13.96	$13.91	$13.91	$13.91	3,021
2021-10-04	$14.00	$14.01	$13.97	$14.00	$14.00	738
2021-10-01	$13.98	$13.98	$13.95	$13.95	$13.95	884
2021-09-30	$13.93	$13.94	$13.88	$13.92	$13.92	842
2021-09-29	$14.02	$14.04	$13.94	$13.95	$13.95	11,124
2021-09-28	$14.17	$14.20	$14.13	$14.20	$14.20	3,601
2021-09-27	$14.19	$14.20	$14.19	$14.20	$14.20	1,719
2021-09-24	$14.25	$14.28	$14.25	$14.28	$14.28	911
2021-09-23	$14.31	$14.32	$14.31	$14.31	$14.31	1,413
2021-09-22	$14.25	$14.33	$14.17	$14.17	$14.17	1,950
2021-09-21	$14.27	$14.28	$14.25	$14.25	$14.25	703
2021-09-20	$14.26	$14.28	$14.25	$14.28	$14.28	1,260
2021-09-17	$14.36	$14.36	$14.27	$14.29	$14.29	2,114
2021-09-16	$14.32	$14.43	$14.32	$14.38	$14.38	1,122
2021-09-15	$14.51	$14.53	$14.51	$14.53	$14.53	401
2021-09-14	$14.49	$14.49	$14.43	$14.43	$14.43	600
2021-09-13	$14.48	$14.54	$14.47	$14.54	$14.54	1,793
2021-09-10	$14.52	$14.52	$14.48	$14.50	$14.50	600
2021-09-09	$14.56	$14.58	$14.53	$14.53	$14.53	2,650
2021-09-08	$14.46	$14.58	$14.46	$14.58	$14.58	4,755
2021-09-07	$14.58	$14.60	$14.52	$14.52	$14.52	3,396
2021-09-03	$14.66	$14.69	$14.66	$14.67	$14.67	1,455
2021-09-02	$14.60	$14.66	$14.60	$14.66	$14.66	1,347
2021-09-01	$14.57	$14.57	$14.57	$14.57	$14.57	118
2021-08-31	$14.55	$14.55	$14.48	$14.50	$14.50	1,440
2021-08-30	$14.46	$14.48	$14.40	$14.40	$14.40	2,152
2021-08-27	$14.31	$14.49	$14.31	$14.47	$14.47	4,272
2021-08-26	$14.36	$14.36	$14.34	$14.36	$14.36	6,067
2021-08-25	$14.36	$14.42	$14.36	$14.40	$14.40	6,995
2021-08-24	$14.35	$14.38	$14.32	$14.37	$14.37	1,434
2021-08-23	$14.32	$14.39	$14.31	$14.39	$14.39	1,391
2021-08-20	$14.18	$14.23	$14.18	$14.23	$14.23	1,522
2021-08-19	$14.23	$14.23	$14.18	$14.18	$14.18	6,352
2021-08-18	$14.27	$14.31	$14.24	$14.27	$14.27	2,147
2021-08-17	$14.31	$14.31	$14.26	$14.27	$14.27	2,334
2021-08-16	$14.45	$14.45	$14.43	$14.44	$14.44	1,417
2021-08-13	$14.44	$14.49	$14.44	$14.48	$14.48	1,142
2021-08-12	$14.32	$14.37	$14.30	$14.37	$14.37	2,007
2021-08-11	$14.33	$14.36	$14.33	$14.35	$14.35	8,575
2021-08-10	$14.31	$14.32	$14.28	$14.32	$14.32	2,324
2021-08-09	$14.40	$14.40	$14.34	$14.34	$14.34	12,358
2021-08-06	$14.45	$14.45	$14.36	$14.36	$14.36	12,215
2021-08-05	$14.60	$14.60	$14.57	$14.58	$14.58	5,844
2021-08-04	$14.75	$14.75	$14.59	$14.59	$14.59	22,227
2021-08-03	$14.65	$14.66	$14.65	$14.66	$14.66	747
2021-08-02	$14.68	$14.71	$14.65	$14.67	$14.67	10,714
2021-07-30	$14.71	$14.71	$14.64	$14.65	$14.65	4,564
2021-07-29	$14.69	$14.73	$14.68	$14.72	$14.72	5,677
2021-07-28	$14.46	$14.62	$14.46	$14.62	$14.62	7,979
2021-07-27	$14.55	$14.61	$14.54	$14.55	$14.55	10,093
2021-07-26	$14.51	$14.54	$14.51	$14.53	$14.53	5,496
2021-07-23	$14.43	$14.48	$14.41	$14.48	$14.48	2,304
2021-07-22	$14.57	$14.57	$14.40	$14.43	$14.43	2,427
2021-07-21	$14.49	$14.52	$14.48	$14.51	$14.51	983
2021-07-20	$14.43	$14.50	$14.42	$14.50	$14.50	6,678
2021-07-19	$14.52	$14.56	$14.49	$14.50	$14.50	10,353
2021-07-16	$14.52	$14.56	$14.52	$14.56	$14.56	1,960
2021-07-15	$14.56	$14.56	$14.53	$14.54	$14.54	2,567
2021-07-14	$14.58	$14.61	$14.57	$14.61	$14.61	6,854
2021-07-13	$14.54	$14.58	$14.45	$14.45	$14.45	8,349
2021-07-12	$14.69	$14.69	$14.66	$14.67	$14.67	1,775
2021-07-09	$14.70	$14.75	$14.68	$14.75	$14.75	1,275
2021-07-08	$14.66	$14.68	$14.62	$14.65	$14.65	4,277
2021-07-07	$14.56	$14.56	$14.45	$14.52	$14.52	5,130
2021-07-06	$14.61	$14.62	$14.56	$14.57	$14.57	2,599
2021-07-02	$14.64	$14.72	$14.61	$14.72	$14.72	4,850
2021-07-01	$14.71	$14.71	$14.62	$14.65	$14.65	1,519
2021-06-30	$14.67	$14.69	$14.64	$14.66	$14.66	10,339
2021-06-29	$14.76	$14.82	$14.76	$14.82	$14.82	56,103
2021-06-28	$14.85	$14.85	$14.85	$14.85	$14.85	613
2021-06-25	$14.94	$14.94	$14.85	$14.85	$14.85	14,054
2021-06-24	$14.88	$14.88	$14.86	$14.86	$14.86	6,312
2021-06-23	$14.92	$14.95	$14.84	$14.86	$14.86	8,300
2021-06-22	$14.83	$14.92	$14.81	$14.91	$14.91	5,831
2021-06-21	$14.83	$14.85	$14.81	$14.84	$14.84	84,948
2021-06-18	$14.70	$14.74	$14.68	$14.71	$14.71	7,589
2021-06-17	$14.91	$14.92	$14.76	$14.76	$14.76	12,943
2021-06-16	$15.35	$15.35	$15.07	$15.07	$15.07	15,868
2021-06-15	$15.36	$15.40	$15.35	$15.40	$15.40	1,569
2021-06-14	$15.36	$15.38	$15.35	$15.35	$15.35	11,092
2021-06-11	$15.34	$15.35	$15.29	$15.29	$15.29	11,993
2021-06-10	$15.49	$15.49	$15.47	$15.48	$15.48	980
2021-06-09	$15.55	$15.55	$15.50	$15.54	$15.54	1,478
2021-06-08	$15.50	$15.53	$15.46	$15.46	$15.46	7,115
2021-06-07	$15.51	$15.56	$15.51	$15.56	$15.56	1,168
2021-06-04	$15.49	$15.49	$15.49	$15.49	$15.49	2,351
2021-06-03	$15.45	$15.45	$15.35	$15.35	$15.35	7,848
2021-06-02	$15.58	$15.63	$15.58	$15.63	$15.63	9,453
2021-06-01	$15.61	$15.71	$15.61	$15.63	$15.63	15,625
2021-05-28	$15.44	$15.59	$15.44	$15.59	$15.59	3,735
2021-05-27	$15.53	$15.58	$15.53	$15.57	$15.57	3,295
2021-05-26	$15.63	$15.66	$15.55	$15.55	$15.55	4,574
2021-05-25	$15.69	$15.71	$15.64	$15.67	$15.67	6,654
2021-05-24	$15.61	$15.65	$15.59	$15.59	$15.59	2,711
2021-05-21	$15.57	$15.57	$15.52	$15.55	$15.55	1,445
2021-05-20	$15.60	$15.65	$15.60	$15.64	$15.64	1,004
2021-05-19	$15.66	$15.66	$15.49	$15.50	$15.50	5,153
2021-05-18	$15.60	$15.66	$15.60	$15.65	$15.65	8,642
2021-05-17	$15.46	$15.47	$15.45	$15.47	$15.47	3,820
2021-05-14	$15.40	$15.43	$15.40	$15.43	$15.43	2,997
2021-05-13	$15.29	$15.30	$15.24	$15.28	$15.28	3,337
2021-05-12	$15.30	$15.35	$15.23	$15.27	$15.27	7,596
2021-05-11	$15.44	$15.51	$15.44	$15.45	$15.45	20,881
2021-05-10	$15.52	$15.54	$15.42	$15.42	$15.42	15,247
2021-05-07	$15.36	$15.50	$15.36	$15.50	$15.50	12,084
2021-05-06	$15.20	$15.23	$15.20	$15.23	$15.23	3,903
2021-05-05	$15.10	$15.12	$15.06	$15.08	$15.08	5,000
2021-05-04	$15.14	$15.14	$15.12	$15.12	$15.12	1,792
2021-05-03	$15.20	$15.26	$15.20	$15.23	$15.23	3,680
2021-04-30	$15.29	$15.29	$15.13	$15.14	$15.14	10,839
2021-04-29	$15.40	$15.42	$15.36	$15.42	$15.42	10,134
2021-04-28	$15.27	$15.42	$15.27	$15.42	$15.42	3,793
2021-04-27	$15.32	$15.32	$15.26	$15.32	$15.32	6,794
2021-04-26	$15.31	$15.32	$15.26	$15.32	$15.32	13,358
2021-04-23	$15.23	$15.35	$15.23	$15.35	$15.35	4,602
2021-04-22	$15.20	$15.20	$15.10	$15.14	$15.14	5,431
2021-04-21	$15.12	$15.19	$15.11	$15.19	$15.19	6,884
2021-04-20	$15.21	$15.23	$15.17	$15.20	$15.20	7,999
2021-04-19	$15.16	$15.20	$15.16	$15.20	$15.20	7,879
2021-04-16	$15.08	$15.09	$15.05	$15.06	$15.06	7,419
2021-04-15	$15.05	$15.07	$15.01	$15.03	$15.03	6,595
2021-04-14	$15.00	$15.06	$15.00	$15.06	$15.06	10,579
2021-04-13	$14.95	$15.00	$14.93	$15.00	$15.00	15,379
2021-04-12	$14.90	$14.91	$14.88	$14.89	$14.89	3,023
2021-04-09	$14.85	$14.91	$14.84	$14.89	$14.89	4,410
2021-04-08	$14.86	$14.94	$14.85	$14.91	$14.91	4,818
2021-04-07	$14.88	$14.90	$14.80	$14.80	$14.80	2,888
2021-04-06	$14.71	$14.83	$14.71	$14.82	$14.82	28,255
2021-04-05	$14.61	$14.68	$14.60	$14.68	$14.68	23,144
2021-04-01	$14.51	$14.57	$14.51	$14.57	$14.57	6,773
2021-03-31	$14.47	$14.54	$14.46	$14.47	$14.47	17,909
2021-03-30	$14.46	$14.47	$14.43	$14.44	$14.44	16,626
2021-03-29	$14.61	$14.61	$14.56	$14.56	$14.56	6,396
2021-03-26	$14.60	$14.66	$14.60	$14.65	$14.65	6,374
2021-03-25	$14.65	$14.65	$14.57	$14.58	$14.58	20,462
2021-03-24	$14.70	$14.74	$14.67	$14.67	$14.67	12,904
2021-03-23	$14.84	$14.85	$14.78	$14.78	$14.78	2,458
2021-03-22	$14.98	$15.01	$14.98	$14.99	$14.99	8,868
2021-03-19	$14.84	$14.97	$14.84	$14.97	$14.97	1,176
2021-03-18	$14.97	$14.97	$14.92	$14.92	$14.92	1,121
2021-03-17	$14.93	$15.10	$14.89	$15.10	$15.10	1,349
2021-03-16	$14.89	$14.90	$14.86	$14.90	$14.90	3,618
2021-03-15	$14.95	$15.00	$14.95	$15.00	$15.00	1,579
2021-03-12	$14.98	$15.05	$14.98	$15.05	$15.05	1,251
2021-03-11	$15.03	$15.12	$14.99	$15.12	$15.12	6,236
2021-03-10	$14.96	$14.98	$14.89	$14.97	$14.97	1,516
2021-03-09	$14.90	$14.92	$14.86	$14.92	$14.92	4,610
2021-03-08	$14.83	$14.83	$14.78	$14.78	$14.78	3,559
2021-03-05	$14.99	$14.99	$14.94	$14.97	$14.97	3,807
2021-03-04	$15.24	$15.24	$15.09	$15.09	$15.09	2,145
2021-03-03	$15.31	$15.36	$15.30	$15.33	$15.33	3,124
2021-03-02	$15.26	$15.40	$15.26	$15.40	$15.40	1,043
2021-03-01	$15.27	$15.30	$15.25	$15.27	$15.27	15,009
2021-02-26	$15.49	$15.52	$15.35	$15.35	$15.35	12,687
2021-02-25	$15.72	$15.76	$15.59	$15.59	$15.59	4,094
2021-02-24	$15.50	$15.59	$15.45	$15.59	$15.59	3,979
2021-02-23	$15.51	$15.58	$15.51	$15.54	$15.54	3,556
2021-02-22	$15.07	$15.59	$15.07	$15.56	$15.56	19,919
2021-02-19	$15.46	$15.56	$15.46	$15.46	$15.46	7,271
2021-02-18	$15.36	$15.41	$15.34	$15.41	$15.41	13,225
2021-02-17	$15.26	$15.28	$15.24	$15.28	$15.28	8,030
2021-02-16	$15.43	$15.48	$15.43	$15.46	$15.46	3,799
2021-02-12	$15.42	$15.45	$15.42	$15.45	$15.45	473
2021-02-11	$15.50	$15.58	$15.47	$15.52	$15.52	6,447
2021-02-10	$15.52	$15.54	$15.48	$15.48	$15.48	6,241
2021-02-09	$15.43	$15.58	$15.41	$15.58	$15.58	9,050
2021-02-08	$15.30	$15.33	$15.28	$15.31	$15.31	3,935
2021-02-05	$15.20	$15.31	$15.20	$15.31	$15.31	6,615
2021-02-04	$15.15	$15.15	$15.09	$15.09	$15.09	6,199
2021-02-03	$15.23	$15.27	$15.20	$15.27	$15.27	1,502
2021-02-02	$15.33	$15.33	$15.23	$15.30	$15.30	4,122
2021-02-01	$15.41	$15.41	$15.34	$15.34	$15.34	5,097
2021-01-29	$15.55	$15.57	$15.50	$15.50	$15.50	5,775
2021-01-28	$15.55	$15.55	$15.49	$15.52	$15.52	1,852
2021-01-27	$15.40	$15.51	$15.37	$15.45	$15.45	8,729
2021-01-26	$15.64	$15.64	$15.57	$15.61	$15.61	4,904
2021-01-25	$15.51	$15.58	$15.51	$15.56	$15.56	2,932
2021-01-22	$15.62	$15.73	$15.61	$15.65	$15.65	10,705
2021-01-21	$15.60	$15.67	$15.57	$15.67	$15.67	1,959
2021-01-20	$15.46	$15.49	$15.45	$15.47	$15.47	2,110
2021-01-19	$15.54	$15.56	$15.52	$15.53	$15.53	8,513
2021-01-15	$15.46	$15.46	$15.41	$15.42	$15.42	6,293
2021-01-14	$15.56	$15.64	$15.51	$15.60	$15.60	5,972
2021-01-13	$15.65	$15.67	$15.60	$15.64	$15.64	11,735
2021-01-12	$15.60	$15.75	$15.58	$15.73	$15.73	15,939
2021-01-11	$15.62	$15.66	$15.54	$15.62	$15.62	15,727
2021-01-08	$15.96	$15.96	$15.70	$15.80	$15.80	11,844
2021-01-07	$15.92	$15.96	$15.87	$15.92	$15.92	5,918
2021-01-06	$16.01	$16.12	$15.93	$16.09	$16.09	13,837
2021-01-05	$15.90	$16.04	$15.90	$15.99	$15.99	5,598
2021-01-04	$16.07	$16.07	$15.86	$15.87	$15.87	6,053
2020-12-31	$15.94	$15.94	$15.78	$15.81	$15.81	2,878
2020-12-30	$16.02	$16.05	$15.96	$16.01	$16.01	10,434
2020-12-29	$15.89	$15.97	$15.87	$15.89	$15.89	7,808
2020-12-28	$15.83	$15.88	$15.70	$15.70	$15.70	13,076
2020-12-24	$15.80	$15.80	$15.76	$15.78	$15.78	2,950
2020-12-23	$15.81	$15.81	$15.73	$15.77	$15.77	3,470
2020-12-22	$15.89	$15.89	$15.68	$15.71	$15.71	4,317
2020-12-21	$15.80	$15.95	$15.80	$15.85	$15.85	18,292
2020-12-18	$15.96	$16.00	$15.87	$15.89	$15.89	5,290
2020-12-17	$15.90	$15.99	$15.90	$15.97	$15.97	20,519
2020-12-16	$15.85	$15.85	$15.68	$15.77	$15.77	9,117
2020-12-15	$15.70	$15.70	$15.68	$15.68	$15.68	589
2020-12-14	$15.70	$15.71	$15.63	$15.65	$15.65	22,073
2020-12-11	$15.61	$15.62	$15.58	$15.58	$15.58	2,667
2020-12-10	$15.68	$15.72	$15.59	$15.72	$15.72	32,791
2020-12-09	$15.62	$15.62	$15.44	$15.49	$15.49	6,440
2020-12-08	$15.57	$15.67	$15.57	$15.67	$15.67	1,285
2020-12-07	$15.61	$15.70	$15.56	$15.58	$15.58	30,586
2020-12-04	$15.70	$15.78	$15.60	$15.60	$15.60	16,409
2020-12-03	$15.72	$15.74	$15.62	$15.72	$15.72	44,725
2020-12-02	$15.52	$15.55	$15.50	$15.55	$15.55	17,116
2020-12-01	$15.27	$15.56	$15.27	$15.56	$15.56	7,624
2020-11-30	$15.23	$15.27	$15.11	$15.11	$15.11	10,727
2020-11-27	$15.14	$15.19	$15.13	$15.17	$15.17	1,118
2020-11-25	$15.06	$15.10	$15.01	$15.09	$15.09	15,275
2020-11-24	$15.04	$15.08	$14.96	$15.08	$15.08	6,193
2020-11-23	$15.00	$15.00	$14.82	$14.90	$14.90	2,967
2020-11-20	$14.93	$14.93	$14.91	$14.91	$14.91	1,737
2020-11-19	$14.87	$14.98	$14.87	$14.97	$14.97	1,230
2020-11-18	$14.92	$14.95	$14.92	$14.92	$14.92	8,396
2020-11-17	$14.96	$14.96	$14.95	$14.95	$14.95	341
2020-11-16	$14.90	$14.94	$14.86	$14.94	$14.94	1,958
2020-11-13	$14.86	$14.87	$14.84	$14.87	$14.87	1,800
2020-11-12	$14.75	$14.81	$14.75	$14.81	$14.81	2,048
2020-11-11	$14.69	$14.74	$14.69	$14.74	$14.74	279
2020-11-10	$14.85	$14.85	$14.79	$14.79	$14.79	757
2020-11-09	$15.06	$15.06	$14.79	$14.84	$14.84	5,188
2020-11-06	$15.03	$15.03	$14.97	$15.00	$15.00	5,127
2020-11-05	$14.85	$14.87	$14.79	$14.87	$14.87	6,615
2020-11-04	$14.55	$14.59	$14.55	$14.59	$14.59	3,874
2020-11-03	$14.55	$14.60	$14.50	$14.50	$14.50	6,107
2020-11-02	$14.42	$14.42	$14.33	$14.37	$14.37	8,422
2020-10-30	$14.49	$14.51	$14.38	$14.40	$14.40	3,349
2020-10-29	$14.52	$14.53	$14.43	$14.52	$14.52	2,536
2020-10-28	$14.61	$14.72	$14.61	$14.63	$14.63	9,755
2020-10-27	$14.83	$14.83	$14.83	$14.83	$14.83	97
2020-10-26	$14.88	$14.93	$14.83	$14.93	$14.93	3,352
2020-10-23	$14.91	$14.93	$14.87	$14.92	$14.92	3,198
2020-10-22	$14.93	$14.93	$14.86	$14.86	$14.86	812
2020-10-21	$15.00	$15.01	$14.97	$14.97	$14.97	2,158
2020-10-20	$14.88	$14.91	$14.86	$14.90	$14.90	32,578
2020-10-19	$14.80	$14.80	$14.74	$14.74	$14.74	2,740
2020-10-16	$14.64	$14.70	$14.62	$14.62	$14.62	1,497
2020-10-15	$14.54	$14.59	$14.54	$14.57	$14.57	773
2020-10-14	$14.71	$14.71	$14.71	$14.71	$14.71	429
2020-10-13	$14.70	$14.71	$14.68	$14.71	$14.71	1,363
2020-10-12	$14.84	$14.85	$14.84	$14.85	$14.85	3,220
2020-10-09	$14.88	$14.91	$14.87	$14.90	$14.90	2,389
2020-10-08	$14.67	$14.73	$14.67	$14.73	$14.73	618
2020-10-07	$14.74	$14.78	$14.55	$14.77	$14.77	1,578
2020-10-06	$14.82	$14.82	$14.69	$14.71	$14.71	3,738
2020-10-05	$14.80	$14.83	$14.77	$14.83	$14.83	3,967
2020-10-02	$14.62	$14.63	$14.60	$14.60	$14.60	559
2020-10-01	$14.70	$14.72	$14.66	$14.71	$14.71	3,400
2020-09-30	$14.67	$14.69	$14.63	$14.64	$14.64	1,357
2020-09-29	$14.60	$14.71	$14.60	$14.70	$14.70	6,290
2020-09-28	$14.50	$14.50	$14.44	$14.48	$14.48	9,533
2020-09-25	$14.40	$14.44	$14.35	$14.44	$14.44	4,297
2020-09-24	$14.47	$14.55	$14.22	$14.53	$14.53	11,086
2020-09-23	$14.54	$14.54	$14.43	$14.44	$14.44	13,103
2020-09-22	$14.72	$14.72	$14.57	$14.57	$14.57	8,858
2020-09-21	$14.76	$14.76	$14.50	$14.71	$14.71	30,774
2020-09-18	$14.95	$15.01	$14.92	$15.01	$15.01	7,245
2020-09-17	$14.87	$14.95	$14.87	$14.95	$14.95	3,396
2020-09-16	$14.90	$14.92	$14.81	$14.81	$14.81	13,530
2020-09-15	$15.02	$15.05	$14.94	$14.94	$14.94	8,691
2020-09-14	$15.03	$15.05	$14.99	$14.99	$14.99	2,286
2020-09-11	$14.99	$15.00	$14.94	$15.00	$15.00	4,547
2020-09-10	$15.10	$15.15	$14.88	$14.88	$14.88	12,948
2020-09-09	$14.89	$14.94	$14.86	$14.90	$14.90	3,041
2020-09-08	$14.82	$14.88	$14.82	$14.85	$14.85	5,872
2020-09-04	$14.85	$15.09	$14.84	$14.95	$14.95	8,759
2020-09-03	$15.02	$15.07	$14.91	$15.05	$15.05	9,305
2020-09-02	$14.94	$15.04	$14.92	$14.97	$14.97	40,390
2020-09-01	$15.34	$15.34	$15.16	$15.18	$15.18	18,867
2020-08-31	$15.27	$15.30	$15.22	$15.28	$15.28	15,809
2020-08-28	$15.17	$15.21	$15.09	$15.21	$15.21	38,920
2020-08-27	$14.99	$15.02	$14.87	$15.02	$15.02	23,833
2020-08-26	$14.90	$15.00	$14.90	$14.95	$14.95	10,207
2020-08-25	$14.97	$14.99	$14.90	$14.93	$14.93	12,473
2020-08-24	$14.95	$14.99	$14.86	$14.86	$14.86	6,272
2020-08-21	$14.89	$14.90	$14.78	$14.82	$14.82	29,258
2020-08-20	$14.91	$15.06	$14.91	$15.03	$15.03	12,338
2020-08-19	$15.31	$15.33	$14.98	$14.99	$14.99	12,625
2020-08-18	$15.27	$15.32	$15.21	$15.29	$15.29	19,671
2020-08-17	$15.09	$15.12	$15.06	$15.09	$15.09	8,463
2020-08-14	$14.94	$15.00	$14.94	$15.00	$15.00	1,645
2020-08-13	$15.04	$15.10	$14.90	$14.90	$14.90	2,369
2020-08-12	$14.86	$14.94	$14.85	$14.92	$14.92	10,364
2020-08-11	$14.80	$14.88	$14.72	$14.79	$14.79	10,771
2020-08-10	$14.80	$14.90	$14.75	$14.75	$14.75	13,003
2020-08-07	$14.89	$14.98	$14.80	$14.98	$14.98	11,418
2020-08-06	$15.10	$15.24	$14.99	$15.19	$15.19	23,356
2020-08-05	$15.14	$15.21	$15.10	$15.12	$15.12	23,609
2020-08-04	$14.79	$15.06	$14.71	$14.99	$14.99	25,835
2020-08-03	$14.44	$14.83	$14.44	$14.81	$14.81	20,759
2020-07-31	$15.01	$15.04	$14.84	$14.85	$14.85	37,641
2020-07-30	$14.87	$15.13	$14.87	$15.05	$15.05	19,347
2020-07-29	$14.83	$14.92	$14.80	$14.89	$14.89	77,731
2020-07-28	$14.78	$14.80	$14.71	$14.73	$14.73	36,539
2020-07-27	$15.72	$15.72	$14.80	$14.82	$14.82	95,110
2020-07-24	$14.50	$14.64	$14.43	$14.56	$14.56	25,654
2020-07-23	$14.40	$14.60	$14.30	$14.43	$14.43	26,515
2020-07-22	$14.37	$14.47	$14.35	$14.46	$14.46	32,305
2020-07-21	$14.03	$14.31	$14.03	$14.29	$14.29	20,724
2020-07-20	$14.02	$14.07	$13.99	$14.04	$14.04	4,533
2020-07-17	$14.02	$14.08	$14.02	$14.08	$14.08	5,200
2020-07-16	$13.95	$14.01	$13.86	$13.90	$13.90	4,800
2020-07-15	$14.10	$14.10	$13.97	$13.97	$13.97	6,300
2020-07-14	$13.90	$14.04	$13.90	$14.04	$14.04	13,700
2020-07-13	$13.87	$13.90	$13.80	$13.80	$13.80	3,000
2020-07-10	$13.70	$13.75	$13.70	$13.71	$13.71	3,600
2020-07-09	$13.79	$13.79	$13.65	$13.65	$13.65	2,600
2020-07-08	$13.75	$13.83	$13.75	$13.81	$13.81	23,100
2020-07-07	$13.72	$13.72	$13.59	$13.59	$13.59	4,000
2020-07-06	$13.82	$13.82	$13.73	$13.74	$13.74	19,100
2020-07-02	$13.62	$13.62	$13.54	$13.56	$13.56	4,900
2020-07-01	$13.51	$13.63	$13.51	$13.60	$13.60	7,300
2020-06-30	$13.53	$13.57	$13.53	$13.57	$13.57	2,500
2020-06-29	$13.58	$13.58	$13.54	$13.57	$13.57	1,700
2020-06-26	$13.47	$13.64	$13.46	$13.64	$13.64	10,491
2020-06-25	$13.53	$13.56	$13.53	$13.55	$13.55	3,449
2020-06-24	$13.65	$13.68	$13.62	$13.62	$13.62	5,067
2020-06-23	$13.81	$13.85	$13.74	$13.74	$13.74	23,739
2020-06-22	$13.62	$13.65	$13.61	$13.62	$13.62	5,883
2020-06-19	$13.56	$13.58	$13.41	$13.41	$13.41	1,356
2020-06-18	$13.56	$13.57	$13.45	$13.46	$13.46	4,751
2020-06-17	$13.55	$13.57	$13.55	$13.57	$13.57	580
2020-06-16	$13.67	$13.67	$13.58	$13.59	$13.59	10,098
2020-06-15	$13.66	$13.78	$13.64	$13.78	$13.78	4,065
2020-06-12	$13.78	$13.78	$13.53	$13.58	$13.58	8,184
2020-06-11	$13.88	$13.97	$13.70	$13.73	$13.73	10,743
2020-06-10	$13.92	$14.00	$13.90	$13.96	$13.96	12,458
2020-06-09	$13.83	$13.89	$13.83	$13.85	$13.85	6,542
2020-06-08	$13.77	$13.77	$13.73	$13.75	$13.75	2,815
2020-06-05	$13.83	$13.83	$13.71	$13.72	$13.72	2,374
2020-06-04	$13.70	$13.88	$13.70	$13.86	$13.86	7,946
2020-06-03	$13.55	$13.67	$13.54	$13.67	$13.67	14,175
2020-06-02	$13.41	$13.47	$13.39	$13.41	$13.41	3,206
2020-06-01	$13.34	$13.34	$13.23	$13.33	$13.33	1,051
2020-05-29	$13.30	$13.34	$13.23	$13.23	$13.23	14,843
2020-05-28	$13.18	$13.41	$13.17	$13.23	$13.23	5,755
2020-05-27	$13.01	$13.18	$12.93	$13.08	$13.08	10,000
2020-05-26	$12.98	$13.04	$12.96	$12.99	$12.99	1,841
2020-05-22	$12.78	$12.83	$12.76	$12.82	$12.82	1,952
2020-05-21	$12.96	$12.97	$12.90	$12.90	$12.90	1,698
2020-05-20	$12.98	$12.99	$12.96	$12.99	$12.99	4,156
2020-05-19	$12.85	$12.88	$12.85	$12.86	$12.86	1,657
2020-05-18	$12.74	$12.84	$12.74	$12.84	$12.84	3,294
2020-05-15	$12.59	$12.59	$12.56	$12.59	$12.59	5,332
2020-05-14	$12.58	$12.58	$12.51	$12.56	$12.56	1,721
2020-05-13	$12.70	$12.70	$12.58	$12.58	$12.58	1,436
2020-05-12	$12.68	$12.68	$12.68	$12.68	$12.68	17
2020-05-11	$12.64	$12.66	$12.58	$12.66	$12.66	3,054
2020-05-08	$12.66	$12.77	$12.66	$12.72	$12.72	7,238
2020-05-07	$12.60	$12.63	$12.60	$12.63	$12.63	984
2020-05-06	$12.56	$12.61	$12.54	$12.61	$12.61	2,264
2020-05-05	$12.72	$12.72	$12.67	$12.67	$12.67	376
2020-05-04	$12.91	$12.91	$12.75	$12.78	$12.78	4,375
2020-05-01	$13.06	$13.06	$12.98	$12.98	$12.98	1,316
2020-04-30	$12.67	$12.97	$12.67	$12.93	$12.93	14,543
2020-04-29	$12.76	$12.76	$12.66	$12.75	$12.75	2,807
2020-04-28	$12.71	$12.71	$12.58	$12.63	$12.63	1,735
2020-04-27	$12.65	$12.69	$12.60	$12.64	$12.64	2,409
2020-04-24	$12.61	$12.63	$12.56	$12.63	$12.63	1,475
2020-04-23	$12.53	$12.53	$12.53	$12.53	$12.53	593
2020-04-22	$12.70	$12.70	$12.59	$12.62	$12.62	29,524
2020-04-21	$12.64	$12.77	$12.64	$12.74	$12.74	2,542
2020-04-20	$12.78	$12.80	$12.70	$12.73	$12.73	3,712
2020-04-17	$12.74	$12.76	$12.74	$12.76	$12.76	1,887
2020-04-16	$12.69	$12.71	$12.69	$12.71	$12.71	966
2020-04-15	$12.74	$12.90	$12.74	$12.84	$12.84	1,923
2020-04-14	$13.00	$13.04	$13.00	$13.04	$13.04	1,372
2020-04-13	$12.85	$12.88	$12.85	$12.88	$12.88	1,621
2020-04-09	$12.91	$12.96	$12.89	$12.91	$12.91	3,125
2020-04-08	$12.83	$12.83	$12.73	$12.73	$12.73	992
2020-04-07	$12.85	$12.90	$12.82	$12.86	$12.86	4,418
2020-04-06	$12.61	$12.61	$12.57	$12.59	$12.59	1,844
2020-04-03	$12.64	$12.66	$12.61	$12.65	$12.65	10,779
2020-04-02	$12.71	$12.83	$12.70	$12.75	$12.75	4,138
2020-04-01	$12.91	$12.96	$12.88	$12.96	$12.96	3,327
2020-03-31	$13.03	$13.16	$12.98	$13.15	$13.15	11,770
2020-03-30	$13.19	$13.28	$13.10	$13.28	$13.28	19,974
2020-03-27	$13.06	$13.43	$12.98	$13.43	$13.43	8,213
2020-03-26	$13.00	$13.20	$13.00	$13.20	$13.20	3,534
2020-03-25	$12.76	$12.84	$12.71	$12.82	$12.82	5,600
2020-03-24	$12.65	$12.66	$12.50	$12.58	$12.58	7,848
2020-03-23	$12.65	$12.68	$12.39	$12.39	$12.39	17,688
2020-03-20	$12.44	$12.52	$12.30	$12.34	$12.34	5,824
2020-03-19	$12.65	$12.65	$12.28	$12.34	$12.34	40,186
2020-03-18	$12.92	$12.94	$12.25	$12.88	$12.88	16,354
2020-03-17	$13.13	$13.20	$13.07	$13.15	$13.15	8,073
2020-03-16	$13.50	$13.57	$13.38	$13.57	$13.57	7,241
2020-03-13	$13.41	$13.45	$13.25	$13.37	$13.37	15,274
2020-03-12	$13.07	$13.66	$13.07	$13.59	$13.59	18,337
2020-03-11	$13.99	$13.99	$13.76	$13.82	$13.82	38,889
2020-03-10	$14.09	$14.09	$13.83	$13.85	$13.85	14,977
2020-03-09	$13.92	$14.28	$13.25	$14.26	$14.26	20,061
2020-03-06	$13.95	$14.02	$13.86	$13.86	$13.86	25,555
2020-03-05	$13.61	$13.70	$13.56	$13.70	$13.70	28,350
2020-03-04	$13.39	$13.50	$13.39	$13.50	$13.50	18,129
2020-03-03	$13.43	$13.65	$13.43	$13.57	$13.57	7,496
2020-03-02	$13.47	$13.60	$13.47	$13.53	$13.53	2,615
2020-02-28	$13.10	$13.27	$13.07	$13.23	$13.23	8,010
2020-02-27	$13.14	$13.18	$13.13	$13.17	$13.17	18,395
2020-02-26	$12.91	$12.93	$12.91	$12.92	$12.92	3,179
2020-02-25	$12.90	$12.92	$12.90	$12.92	$12.92	455
2020-02-24	$12.78	$12.87	$12.78	$12.86	$12.86	1,865
2020-02-21	$12.75	$12.88	$12.75	$12.85	$12.85	1,911
2020-02-20	$12.70	$12.70	$12.68	$12.68	$12.68	639
2020-02-19	$12.68	$12.75	$12.68	$12.75	$12.75	3,001
2020-02-18	$12.68	$12.75	$12.68	$12.70	$12.70	4,099
2020-02-14	$12.89	$12.90	$12.83	$12.85	$12.85	5,270
2020-02-13	$12.89	$12.89	$12.81	$12.81	$12.81	2,045
2020-02-12	$12.98	$12.99	$12.90	$12.93	$12.93	10,739
2020-02-11	$13.04	$13.04	$13.00	$13.00	$13.00	393
2020-02-10	$13.01	$13.03	$12.98	$13.00	$13.00	4,105
2020-02-07	$13.07	$13.10	$13.07	$13.08	$13.08	3,101
2020-02-06	$13.19	$13.19	$13.15	$13.15	$13.15	3,639
2020-02-05	$13.22	$13.22	$13.16	$13.20	$13.20	14,734
2020-02-04	$13.30	$13.31	$13.30	$13.31	$13.31	255
2020-02-03	$13.31	$13.35	$13.31	$13.35	$13.35	408
2020-01-31	$13.30	$13.43	$13.30	$13.42	$13.42	12,236
2020-01-30	$13.27	$13.29	$13.20	$13.29	$13.29	44,771
2020-01-29	$13.21	$13.27	$13.21	$13.23	$13.23	1,266
2020-01-28	$13.24	$13.24	$13.24	$13.24	$13.24	281
2020-01-27	$13.27	$13.27	$13.27	$13.27	$13.27	112
2020-01-24	$13.30	$13.30	$13.28	$13.28	$13.28	660
2020-01-23	$13.35	$13.36	$13.34	$13.35	$13.35	10,561
2020-01-22	$13.45	$13.45	$13.45	$13.45	$13.45	1,036
2020-01-21	$13.47	$13.50	$13.44	$13.45	$13.45	2,227
2020-01-17	$13.48	$13.48	$13.43	$13.46	$13.46	1,073
2020-01-16	$13.59	$13.59	$13.52	$13.57	$13.57	370
2020-01-15	$13.60	$13.60	$13.58	$13.59	$13.59	846
2020-01-14	$13.55	$13.55	$13.52	$13.54	$13.54	629
2020-01-13	$13.57	$13.58	$13.55	$13.57	$13.57	2,109
2020-01-10	$13.46	$13.56	$13.46	$13.55	$13.55	719
2020-01-09	$13.52	$13.53	$13.51	$13.51	$13.51	1,400
2020-01-08	$13.52	$13.53	$13.51	$13.53	$13.53	1,699
2020-01-07	$13.62	$13.62	$13.57	$13.62	$13.62	14,920
2020-01-06	$13.69	$13.74	$13.68	$13.71	$13.71	18,806
2020-01-03	$13.62	$13.66	$13.62	$13.64	$13.64	761
2020-01-02	$13.70	$13.74	$13.65	$13.69	$13.69	5,351
2019-12-31	$13.85	$13.85	$13.77	$13.77	$13.77	4,083
2019-12-30	$13.76	$13.78	$13.72	$13.77	$13.77	4,375
2019-12-27	$13.66	$13.71	$13.64	$13.67	$13.67	7,744
2019-12-26	$13.52	$13.52	$13.52	$13.52	$13.52	62
2019-12-24	$13.47	$13.50	$13.46	$13.47	$13.47	2,681
2019-12-23	$13.46	$13.52	$13.46	$13.51	$13.51	5,254
2019-12-20	$13.51	$13.53	$13.43	$13.48	$13.48	14,050
2019-12-19	$13.61	$13.63	$13.57	$13.61	$13.61	9,162
2019-12-18	$13.59	$13.60	$13.58	$13.58	$13.58	1,155
2019-12-17	$13.68	$13.69	$13.66	$13.68	$13.68	5,884
2019-12-16	$13.70	$13.70	$13.65	$13.67	$13.67	1,706
2019-12-13	$13.72	$13.72	$13.58	$13.58	$13.58	1,731
2019-12-12	$13.69	$13.69	$13.56	$13.64	$13.64	3,086
2019-12-11	$13.51	$13.66	$13.51	$13.66	$13.66	15,978
2019-12-10	$13.53	$13.55	$13.50	$13.50	$13.50	37,521
2019-12-09	$13.47	$13.49	$13.45	$13.48	$13.48	1,729
2019-12-06	$13.52	$13.52	$13.44	$13.46	$13.46	3,398
2019-12-05	$13.56	$13.57	$13.56	$13.56	$13.56	925
2019-12-04	$13.53	$13.53	$13.48	$13.50	$13.50	1,186
2019-12-03	$13.54	$13.54	$13.51	$13.52	$13.52	1,056
2019-12-02	$13.38	$13.50	$13.38	$13.50	$13.50	3,204
2019-11-29	$13.30	$13.37	$13.30	$13.36	$13.36	12,914
2019-11-27	$13.32	$13.35	$13.30	$13.32	$13.32	15,805
2019-11-26	$13.38	$13.39	$13.36	$13.38	$13.38	7,663
2019-11-25	$13.37	$13.42	$13.36	$13.38	$13.38	6,571
2019-11-22	$13.46	$13.46	$13.38	$13.39	$13.39	9,989
2019-11-21	$13.51	$13.55	$13.48	$13.48	$13.48	1,510
2019-11-20	$13.53	$13.55	$13.48	$13.52	$13.52	14,411
2019-11-19	$13.56	$13.56	$13.54	$13.54	$13.54	533
2019-11-18	$13.52	$13.57	$13.51	$13.54	$13.54	31,858
2019-11-15	$13.46	$13.50	$13.46	$13.49	$13.49	7,460
2019-11-14	$13.35	$13.41	$13.35	$13.41	$13.41	24,188
2019-11-13	$13.39	$13.39	$13.35	$13.36	$13.36	2,356
2019-11-12	$13.41	$13.41	$13.38	$13.38	$13.38	233
2019-11-11	$13.46	$13.46	$13.44	$13.44	$13.44	165
2019-11-08	$13.41	$13.43	$13.40	$13.43	$13.43	1,235
2019-11-07	$13.45	$13.46	$13.45	$13.46	$13.46	256
2019-11-06	$13.53	$13.53	$13.52	$13.52	$13.52	228
2019-11-05	$13.53	$13.54	$13.50	$13.52	$13.52	6,492
2019-11-04	$13.73	$13.73	$13.65	$13.67	$13.67	6,571
2019-11-01	$13.70	$13.78	$13.70	$13.77	$13.77	4,700
2019-10-31	$13.70	$13.72	$13.70	$13.72	$13.72	1,300
2019-10-30	$13.62	$13.72	$13.58	$13.72	$13.72	4,776
2019-10-29	$13.62	$13.67	$13.60	$13.64	$13.64	2,351
2019-10-28	$13.61	$13.61	$13.60	$13.61	$13.61	2,223
2019-10-25	$13.61	$13.61	$13.56	$13.57	$13.57	2,641
2019-10-24	$13.73	$13.73	$13.60	$13.63	$13.63	8,268
2019-10-23	$13.69	$13.72	$13.66	$13.71	$13.71	6,069
2019-10-22	$13.70	$13.74	$13.70	$13.71	$13.71	25,139
2019-10-21	$13.79	$13.80	$13.74	$13.75	$13.75	54,908
2019-10-18	$13.70	$13.79	$13.70	$13.77	$13.77	15,560
2019-10-17	$13.72	$13.72	$13.67	$13.70	$13.70	2,730
2019-10-16	$13.50	$13.59	$13.50	$13.58	$13.58	4,045
2019-10-15	$13.49	$13.50	$13.45	$13.47	$13.47	2,196
2019-10-14	$13.41	$13.47	$13.41	$13.46	$13.46	552
2019-10-11	$13.56	$13.56	$13.48	$13.50	$13.50	4,847
2019-10-10	$13.47	$13.47	$13.41	$13.41	$13.41	4,427
2019-10-09	$13.32	$13.35	$13.32	$13.33	$13.33	5,250
2019-10-08	$13.30	$13.30	$13.30	$13.30	$13.30	778
2019-10-07	$13.36	$13.41	$13.34	$13.34	$13.34	710
2019-10-04	$13.35	$13.36	$13.35	$13.36	$13.36	200
2019-10-03	$13.36	$13.40	$13.33	$13.33	$13.33	769
2019-10-02	$13.29	$13.32	$13.29	$13.32	$13.32	267
2019-10-01	$13.19	$13.26	$13.16	$13.26	$13.26	6,053
2019-09-30	$13.13	$13.18	$13.13	$13.17	$13.17	2,199
2019-09-27	$13.23	$13.29	$13.23	$13.26	$13.26	2,022
2019-09-26	$13.29	$13.33	$13.22	$13.23	$13.23	2,745
2019-09-25	$13.41	$13.41	$13.29	$13.29	$13.29	1,291
2019-09-24	$13.45	$13.48	$13.44	$13.48	$13.48	2,264
2019-09-23	$13.35	$13.45	$13.35	$13.42	$13.42	3,900
2019-09-20	$13.50	$13.50	$13.47	$13.47	$13.47	1,897
2019-09-19	$13.57	$13.58	$13.54	$13.54	$13.54	1,805
2019-09-18	$13.50	$13.52	$13.50	$13.52	$13.52	282
2019-09-17	$13.55	$13.64	$13.55	$13.64	$13.64	1,057
2019-09-16	$13.48	$13.48	$13.42	$13.42	$13.42	1,233
2019-09-13	$13.62	$13.62	$13.59	$13.62	$13.62	365
2019-09-12	$13.60	$13.63	$13.59	$13.61	$13.61	5,666
2019-09-11	$13.44	$13.47	$13.44	$13.46	$13.46	658
2019-09-10	$13.56	$13.56	$13.54	$13.54	$13.54	230
2019-09-09	$13.58	$13.60	$13.56	$13.59	$13.59	783
2019-09-06	$13.49	$13.49	$13.49	$13.49	$13.49	100
2019-09-05	$13.55	$13.55	$13.52	$13.55	$13.55	1,410
2019-09-04	$13.51	$13.55	$13.49	$13.55	$13.55	2,491
2019-09-03	$13.30	$13.38	$13.30	$13.34	$13.34	5,469
2019-08-30	$13.55	$13.55	$13.38	$13.41	$13.41	5,083
2019-08-29	$13.62	$13.67	$13.56	$13.63	$13.63	12,128
2019-08-28	$13.64	$13.67	$13.64	$13.65	$13.65	392
2019-08-27	$13.70	$13.71	$13.68	$13.68	$13.68	300
2019-08-26	$13.76	$13.76	$13.70	$13.70	$13.70	831
2019-08-23	$13.66	$13.85	$13.66	$13.85	$13.85	5,162
2019-08-22	$13.67	$13.67	$13.64	$13.64	$13.64	300
2019-08-21	$13.71	$13.74	$13.65	$13.65	$13.65	4,764
2019-08-20	$13.70	$13.74	$13.70	$13.74	$13.74	2,832
2019-08-19	$13.70	$13.73	$13.67	$13.67	$13.67	3,868
2019-08-16	$13.68	$13.70	$13.68	$13.70	$13.70	1,029
2019-08-15	$13.75	$13.77	$13.74	$13.77	$13.77	8,861
2019-08-14	$13.86	$13.86	$13.83	$13.83	$13.83	1,997
2019-08-13	$13.96	$13.96	$13.92	$13.92	$13.92	206
2019-08-12	$14.05	$14.05	$13.99	$13.99	$13.99	1,395
2019-08-09	$13.99	$14.03	$13.99	$14.00	$14.00	558
2019-08-08	$14.00	$14.04	$13.96	$13.99	$13.99	6,157
2019-08-07	$14.06	$14.09	$14.00	$14.00	$14.00	2,850
2019-08-06	$13.97	$13.99	$13.97	$13.99	$13.99	4,517
2019-08-05	$13.95	$14.02	$13.95	$14.02	$14.02	3,902
2019-08-02	$13.76	$13.80	$13.76	$13.80	$13.80	12,016
2019-08-01	$13.58	$13.74	$13.58	$13.74	$13.74	19,206
2019-07-31	$13.85	$13.85	$13.69	$13.69	$13.69	2,887
2019-07-30	$13.87	$13.90	$13.87	$13.87	$13.87	4,900
2019-07-29	$13.88	$13.88	$13.86	$13.86	$13.86	364
2019-07-26	$13.81	$13.87	$13.81	$13.83	$13.83	4,823
2019-07-25	$13.90	$13.90	$13.83	$13.88	$13.88	831
2019-07-24	$13.89	$13.90	$13.84	$13.84	$13.84	5,506
2019-07-23	$13.97	$13.97	$13.90	$13.92	$13.92	1,307
2019-07-22	$14.05	$14.09	$14.05	$14.07	$14.07	2,831
2019-07-19	$14.07	$14.12	$14.05	$14.08	$14.08	10,867
2019-07-18	$14.05	$14.21	$14.05	$14.21	$14.21	3,291
2019-07-17	$14.10	$14.10	$14.07	$14.08	$14.08	1,067
2019-07-16	$14.10	$14.10	$14.06	$14.06	$14.06	2,808
2019-07-15	$14.20	$14.22	$14.18	$14.18	$14.18	3,038
2019-07-12	$14.16	$14.22	$14.16	$14.21	$14.21	1,153
2019-07-11	$14.19	$14.19	$14.15	$14.18	$14.18	1,169
2019-07-10	$14.21	$14.21	$14.15	$14.17	$14.17	6,657
2019-07-09	$14.07	$14.09	$14.07	$14.07	$14.07	1,505
2019-07-08	$14.11	$14.11	$14.06	$14.06	$14.06	1,301
2019-07-05	$14.16	$14.16	$14.08	$14.11	$14.11	2,301
2019-07-03	$14.26	$14.27	$14.26	$14.26	$14.26	2,050
2019-07-02	$14.29	$14.29	$14.26	$14.26	$14.26	212
2019-07-01	$14.41	$14.41	$14.28	$14.29	$14.29	6,373
2019-06-28	$14.51	$14.53	$14.50	$14.51	$14.51	3,193
2019-06-27	$14.50	$14.50	$14.47	$14.48	$14.48	13,808
2019-06-26	$14.50	$14.55	$14.46	$14.49	$14.49	8,076
2019-06-25	$14.59	$14.59	$14.45	$14.49	$14.49	5,154
2019-06-24	$14.55	$14.60	$14.54	$14.60	$14.60	10,676
2019-06-21	$14.36	$14.54	$14.36	$14.51	$14.51	19,521
2019-06-20	$14.30	$14.32	$14.30	$14.32	$14.32	582
2019-06-19	$14.15	$14.15	$14.15	$14.15	$14.15	465
2019-06-18	$14.10	$14.10	$14.06	$14.06	$14.06	1,504
2019-06-17	$14.16	$14.16	$14.12	$14.12	$14.12	454
2019-06-14	$14.20	$14.20	$14.09	$14.09	$14.09	6,113
2019-06-13	$14.33	$14.33	$14.29	$14.29	$14.29	2,607
2019-06-12	$14.41	$14.42	$14.33	$14.33	$14.33	4,078
2019-06-11	$14.41	$14.44	$14.41	$14.43	$14.43	11,708
2019-06-10	$14.43	$14.43	$14.35	$14.41	$14.41	2,305
2019-06-07	$14.41	$14.47	$14.41	$14.45	$14.45	1,254
2019-06-06	$14.27	$14.35	$14.27	$14.30	$14.30	3,584
2019-06-05	$14.30	$14.30	$14.18	$14.20	$14.20	1,554
2019-06-04	$14.19	$14.27	$14.19	$14.27	$14.27	2,486
2019-06-03	$14.17	$14.27	$14.17	$14.24	$14.24	1,866
2019-05-31	$14.04	$14.05	$14.04	$14.05	$14.05	570
2019-05-30	$13.96	$13.97	$13.96	$13.97	$13.97	190
2019-05-29	$13.95	$13.98	$13.95	$13.97	$13.97	390
2019-05-28	$14.15	$14.15	$14.06	$14.06	$14.06	3,107
2019-05-24	$14.15	$14.17	$14.13	$14.15	$14.15	5,301
2019-05-23	$13.93	$14.12	$13.90	$14.12	$14.12	19,848
2019-05-22	$14.07	$14.09	$13.99	$14.02	$14.02	87,734
2019-05-21	$14.03	$14.07	$14.03	$14.05	$14.05	410
2019-05-20	$14.06	$14.06	$14.06	$14.06	$14.06	4
2019-05-17	$14.06	$14.06	$14.05	$14.05	$14.05	1,432
2019-05-16	$14.10	$14.10	$14.08	$14.08	$14.08	2,475
2019-05-15	$14.14	$14.20	$14.13	$14.17	$14.17	916
2019-05-14	$14.17	$14.19	$14.17	$14.18	$14.18	1,045
2019-05-13	$14.24	$14.26	$14.24	$14.24	$14.24	2,688
2019-05-10	$14.28	$14.28	$14.24	$14.25	$14.25	13,333
2019-05-09	$14.18	$14.28	$14.18	$14.21	$14.21	5,341
2019-05-08	$14.20	$14.21	$14.16	$14.16	$14.16	13,285
2019-05-07	$14.14	$14.17	$14.14	$14.17	$14.17	1,828
2019-05-06	$14.20	$14.20	$14.20	$14.20	$14.20	140
2019-05-03	$14.19	$14.19	$14.19	$14.19	$14.19	33
2019-05-02	$14.18	$14.18	$14.12	$14.12	$14.12	7,193
2019-05-01	$14.26	$14.30	$14.16	$14.16	$14.16	6,467
2019-04-30	$14.27	$14.27	$14.23	$14.25	$14.25	15,964
2019-04-29	$14.12	$14.16	$14.12	$14.16	$14.16	829
2019-04-26	$14.11	$14.11	$14.07	$14.07	$14.07	2,012
2019-04-25	$14.05	$14.05	$14.02	$14.03	$14.03	4,711
2019-04-24	$14.18	$14.20	$14.06	$14.09	$14.09	3,549
2019-04-23	$14.20	$14.25	$14.18	$14.25	$14.25	5,698
2019-04-22	$14.34	$14.39	$14.34	$14.39	$14.39	1,601
2019-04-18	$14.33	$14.33	$14.26	$14.28	$14.28	21,863
2019-04-17	$14.46	$14.50	$14.45	$14.47	$14.47	23,769
2019-04-16	$14.48	$14.48	$14.43	$14.43	$14.43	5,441
2019-04-15	$14.47	$14.48	$14.46	$14.48	$14.48	3,813
2019-04-12	$14.54	$14.54	$14.44	$14.44	$14.44	17,992
2019-04-11	$14.39	$14.41	$14.36	$14.40	$14.40	43,454
2019-04-10	$14.29	$14.42	$14.29	$14.42	$14.42	7,099
2019-04-09	$14.42	$14.43	$14.39	$14.40	$14.40	28,180
2019-04-08	$14.43	$14.43	$14.37	$14.39	$14.39	68,929
2019-04-05	$14.33	$14.33	$14.25	$14.25	$14.25	7,159
2019-04-04	$14.30	$14.34	$14.27	$14.29	$14.29	51,354
2019-04-03	$14.32	$14.37	$14.32	$14.35	$14.35	3,693
2019-04-02	$14.29	$14.29	$14.22	$14.25	$14.25	3,586
2019-04-01	$14.33	$14.37	$14.27	$14.27	$14.27	3,125
2019-03-29	$14.32	$14.34	$14.30	$14.31	$14.31	1,350
2019-03-28	$14.34	$14.34	$14.29	$14.31	$14.31	14,932
2019-03-27	$14.42	$14.42	$14.40	$14.40	$14.40	1,445
2019-03-26	$14.45	$14.45	$14.45	$14.45	$14.45	0
2019-03-25	$14.59	$14.59	$14.54	$14.55	$14.55	1,000
2019-03-22	$14.49	$14.51	$14.45	$14.51	$14.51	1,906
2019-03-21	$14.77	$14.77	$14.64	$14.69	$14.69	9,862
2019-03-20	$14.73	$14.90	$14.73	$14.88	$14.88	7,248
2019-03-19	$14.66	$14.69	$14.66	$14.69	$14.69	3,082
2019-03-18	$14.62	$14.65	$14.62	$14.65	$14.65	7,344
2019-03-15	$14.59	$14.59	$14.55	$14.59	$14.59	3,864
2019-03-14	$14.52	$14.54	$14.52	$14.54	$14.54	1,712
2019-03-13	$14.55	$14.63	$14.52	$14.61	$14.61	9,773
2019-03-12	$14.49	$14.52	$14.44	$14.52	$14.52	4,691
2019-03-11	$14.39	$14.39	$14.34	$14.39	$14.39	2,753
2019-03-08	$14.35	$14.39	$14.35	$14.36	$14.36	5,290
2019-03-07	$14.41	$14.41	$14.23	$14.24	$14.24	15,324
2019-03-06	$14.57	$14.57	$14.57	$14.57	$14.57	250
2019-03-05	$14.53	$14.58	$14.53	$14.58	$14.58	2,901
2019-03-04	$14.65	$14.65	$14.60	$14.65	$14.65	2,816
2019-03-01	$14.78	$14.80	$14.71	$14.71	$14.71	8,389
2019-02-28	$14.77	$14.79	$14.72	$14.75	$14.75	1,103
2019-02-27	$14.78	$14.79	$14.73	$14.75	$14.75	5,390
2019-02-26	$14.70	$14.82	$14.68	$14.79	$14.79	5,241
2019-02-25	$14.67	$14.74	$14.67	$14.73	$14.73	6,595
2019-02-22	$14.64	$14.69	$14.64	$14.66	$14.66	1,551
2019-02-21	$14.69	$14.69	$14.64	$14.67	$14.67	2,009
2019-02-20	$14.67	$14.74	$14.67	$14.69	$14.69	4,423
2019-02-19	$14.60	$14.69	$14.60	$14.68	$14.68	3,338
2019-02-15	$14.51	$14.58	$14.51	$14.58	$14.58	3,524
2019-02-14	$14.58	$14.59	$14.56	$14.56	$14.56	1,099
2019-02-13	$14.57	$14.57	$14.52	$14.52	$14.52	6,393
2019-02-12	$14.56	$14.68	$14.56	$14.67	$14.67	4,090
2019-02-11	$14.56	$14.56	$14.52	$14.52	$14.52	1,734
2019-02-08	$14.66	$14.68	$14.65	$14.66	$14.66	3,503
2019-02-07	$14.73	$14.73	$14.70	$14.70	$14.70	1,916
2019-02-06	$14.80	$14.80	$14.74	$14.78	$14.78	2,877
2019-02-05	$14.88	$14.90	$14.88	$14.90	$14.90	256
2019-02-04	$14.93	$14.95	$14.93	$14.94	$14.94	692
2019-02-01	$15.04	$15.04	$15.02	$15.02	$15.02	8,643
2019-01-31	$15.09	$15.10	$14.98	$14.99	$14.99	30,630
2019-01-30	$14.93	$15.10	$14.91	$15.08	$15.08	2,627
2019-01-29	$14.91	$14.96	$14.90	$14.96	$14.96	2,245
2019-01-28	$14.95	$14.95	$14.95	$14.95	$14.95	1,977
2019-01-25	$14.77	$14.91	$14.77	$14.91	$14.91	2,918
2019-01-24	$14.82	$14.82	$14.60	$14.65	$14.65	10,177
2019-01-23	$14.85	$14.86	$14.84	$14.84	$14.84	7,433
2019-01-22	$14.74	$14.80	$14.74	$14.77	$14.77	6,018
2019-01-18	$14.87	$14.87	$14.77	$14.80	$14.80	10,616
2019-01-17	$14.88	$14.88	$14.85	$14.87	$14.87	1,152
2019-01-16	$14.90	$14.92	$14.90	$14.90	$14.90	3,693
2019-01-15	$15.07	$15.07	$14.88	$14.96	$14.96	5,241
2019-01-14	$15.20	$15.20	$15.11	$15.11	$15.11	7,575
2019-01-11	$15.14	$15.14	$15.09	$15.09	$15.09	392
2019-01-10	$15.28	$15.29	$15.18	$15.18	$15.18	37,561
2019-01-09	$15.25	$15.33	$15.21	$15.31	$15.31	12,924
2019-01-08	$15.07	$15.07	$15.01	$15.02	$15.02	9,287
2019-01-07	$15.06	$15.13	$15.06	$15.11	$15.11	3,901
2019-01-04	$14.80	$14.94	$14.80	$14.91	$14.91	3,675
2019-01-03	$14.85	$14.95	$14.85	$14.93	$14.93	652
2019-01-02	$14.89	$14.89	$14.77	$14.79	$14.79	5,218
2018-12-31	$15.05	$15.12	$15.05	$15.12	$15.12	7,423
2018-12-28	$15.06	$15.10	$15.03	$15.06	$15.06	7,419
2018-12-27	$14.92	$15.09	$14.92	$15.05	$15.05	16,369
2018-12-26	$15.00	$15.00	$14.84	$14.85	$14.85	2,808
2018-12-24	$14.98	$15.08	$14.98	$15.00	$15.00	6,275
2018-12-21	$15.05	$15.05	$14.86	$14.86	$14.86	22,115
2018-12-20	$15.07	$15.16	$15.05	$15.15	$15.15	12,681
2018-12-19	$14.92	$14.93	$14.92	$14.93	$14.93	190
2018-12-18	$14.94	$14.94	$14.89	$14.89	$14.89	1,167
2018-12-17	$14.85	$14.85	$14.85	$14.85	$14.85	83
2018-12-14	$14.67	$14.75	$14.63	$14.74	$14.74	4,158
2018-12-13	$14.91	$14.91	$14.87	$14.87	$14.87	575
2018-12-12	$14.93	$14.94	$14.89	$14.92	$14.92	800
2018-12-11	$14.85	$14.85	$14.81	$14.81	$14.81	2,100
2018-12-10	$15.01	$15.03	$14.89	$14.89	$14.89	1,975
2018-12-07	$14.96	$15.04	$14.96	$15.04	$15.04	713
2018-12-06	$14.99	$15.02	$14.96	$14.96	$14.96	3,139
2018-12-04	$14.96	$14.96	$14.80	$14.85	$14.85	2,604
2018-12-03	$14.88	$14.91	$14.86	$14.89	$14.89	1,241
2018-11-30	$14.87	$14.87	$14.77	$14.79	$14.79	3,293
2018-11-29	$14.94	$15.04	$14.93	$14.98	$14.98	6,111
2018-11-28	$14.72	$14.97	$14.72	$14.94	$14.94	10,802
2018-11-27	$14.81	$14.81	$14.73	$14.75	$14.75	5,925
2018-11-26	$14.90	$14.90	$14.84	$14.88	$14.88	12,944
2018-11-23	$14.91	$14.95	$14.88	$14.88	$14.88	1,417
2018-11-21	$14.99	$15.04	$14.99	$15.00	$15.00	3,532
2018-11-20	$15.05	$15.06	$14.93	$14.93	$14.93	14,137
2018-11-19	$15.11	$15.20	$15.11	$15.17	$15.17	13,524
2018-11-16	$15.06	$15.12	$15.05	$15.12	$15.12	3,227
2018-11-15	$14.83	$14.95	$14.82	$14.93	$14.93	7,067
2018-11-14	$14.88	$14.90	$14.76	$14.86	$14.86	7,536
2018-11-13	$14.71	$14.76	$14.70	$14.72	$14.72	10,920
2018-11-12	$14.73	$14.76	$14.66	$14.69	$14.69	19,436
2018-11-09	$14.85	$14.93	$14.85	$14.88	$14.88	5,820
2018-11-08	$15.16	$15.19	$14.93	$14.95	$14.95	5,402
2018-11-07	$15.29	$15.31	$15.24	$15.24	$15.24	8,379
2018-11-06	$15.13	$15.15	$15.09	$15.12	$15.12	11,480
2018-11-05	$15.08	$15.10	$15.08	$15.10	$15.10	617
2018-11-02	$15.08	$15.12	$15.05	$15.06	$15.06	1,762
2018-11-01	$15.11	$15.13	$15.07	$15.09	$15.09	2,768
2018-10-31	$14.85	$14.87	$14.83	$14.87	$14.87	5,302
2018-10-30	$14.99	$14.99	$14.92	$14.92	$14.92	2,501
2018-10-29	$15.01	$15.08	$15.00	$15.03	$15.03	4,968
2018-10-26	$14.98	$15.12	$14.98	$15.12	$15.12	3,078
2018-10-25	$15.05	$15.05	$14.99	$15.00	$15.00	1,837
2018-10-24	$15.14	$15.14	$15.04	$15.05	$15.05	11,131
2018-10-23	$15.27	$15.32	$15.26	$15.26	$15.26	1,836
2018-10-22	$15.36	$15.36	$15.26	$15.26	$15.26	934
2018-10-19	$15.26	$15.38	$15.26	$15.37	$15.37	1,008
2018-10-18	$15.40	$15.40	$15.25	$15.27	$15.27	2,700
2018-10-17	$15.51	$15.51	$15.41	$15.41	$15.41	789
2018-10-16	$15.58	$15.62	$15.57	$15.57	$15.57	548
2018-10-15	$15.75	$15.75	$15.56	$15.57	$15.57	9,534
2018-10-12	$15.57	$15.57	$15.48	$15.57	$15.57	10,613
2018-10-11	$15.53	$15.64	$15.53	$15.64	$15.64	2,090
2018-10-10	$15.47	$15.50	$15.44	$15.46	$15.46	4,350
2018-10-09	$15.35	$15.38	$15.35	$15.38	$15.38	400
2018-10-08	$15.35	$15.35	$15.32	$15.32	$15.32	1,978
2018-10-05	$15.43	$15.47	$15.43	$15.47	$15.47	3,665
2018-10-04	$15.44	$15.48	$15.43	$15.43	$15.43	7,421
2018-10-03	$15.49	$15.49	$15.45	$15.45	$15.45	2,125
2018-10-02	$15.51	$15.51	$15.51	$15.51	$15.51	501
2018-10-01	$15.66	$15.69	$15.56	$15.60	$15.60	21,079
2018-09-28	$15.61	$15.74	$15.61	$15.70	$15.70	2,721
2018-09-27	$15.90	$15.92	$15.79	$15.79	$15.79	14,385
2018-09-26	$16.10	$16.22	$16.04	$16.13	$16.13	7,505
2018-09-25	$16.25	$16.25	$16.13	$16.15	$16.15	25,401
2018-09-24	$16.22	$16.24	$16.10	$16.11	$16.11	5,151
2018-09-21	$16.11	$16.11	$16.07	$16.08	$16.08	1,864
2018-09-20	$16.13	$16.22	$16.10	$16.22	$16.22	15,678
2018-09-19	$15.91	$15.95	$15.90	$15.90	$15.90	4,055
2018-09-18	$16.00	$16.00	$15.86	$15.86	$15.86	1,777
2018-09-17	$15.96	$15.97	$15.96	$15.97	$15.97	1,291
2018-09-14	$15.93	$15.93	$15.93	$15.93	$15.93	1,086
2018-09-13	$15.93	$15.95	$15.91	$15.95	$15.95	943
2018-09-12	$15.77	$15.83	$15.77	$15.79	$15.79	1,857
2018-09-11	$15.65	$15.70	$15.65	$15.67	$15.67	3,201
2018-09-10	$15.72	$15.72	$15.70	$15.70	$15.70	1,273
2018-09-07	$15.64	$15.70	$15.61	$15.62	$15.62	3,900
2018-09-06	$15.82	$15.84	$15.82	$15.84	$15.84	1,522
2018-09-05	$15.78	$15.82	$15.78	$15.82	$15.82	514
2018-09-04	$15.61	$15.69	$15.56	$15.67	$15.67	7,050
2018-08-31	$15.85	$15.85	$15.69	$15.73	$15.73	3,979
2018-08-30	$15.86	$15.92	$15.86	$15.92	$15.92	22,428
2018-08-29	$16.00	$16.02	$16.00	$16.02	$16.02	5,427
2018-08-28	$16.07	$16.09	$16.00	$16.00	$16.00	9,803
2018-08-27	$15.85	$16.02	$15.85	$15.99	$15.99	29,871
2018-08-24	$15.82	$15.85	$15.78	$15.82	$15.82	11,858
2018-08-23	$15.70	$15.70	$15.65	$15.68	$15.68	4,882
2018-08-22	$15.80	$15.80	$15.73	$15.79	$15.79	5,406
2018-08-21	$15.58	$15.72	$15.51	$15.72	$15.72	15,340
2018-08-20	$15.31	$15.43	$15.30	$15.43	$15.43	11,237
2018-08-17	$15.28	$15.36	$15.27	$15.35	$15.35	12,675
2018-08-16	$15.23	$15.23	$15.12	$15.12	$15.12	15,775
2018-08-15	$15.03	$15.12	$15.00	$15.11	$15.11	17,825
2018-08-14	$15.19	$15.21	$15.08	$15.09	$15.09	5,477
2018-08-13	$15.35	$15.35	$15.22	$15.25	$15.25	20,075
2018-08-10	$15.32	$15.35	$15.22	$15.26	$15.26	14,820
2018-08-09	$15.75	$15.75	$15.68	$15.68	$15.68	3,059
2018-08-08	$15.81	$15.82	$15.81	$15.82	$15.82	1,229
2018-08-07	$15.80	$15.80	$15.77	$15.77	$15.77	1,430
2018-08-06	$15.64	$15.69	$15.64	$15.67	$15.67	3,148
2018-08-03	$15.70	$15.80	$15.70	$15.73	$15.73	11,998
2018-08-02	$15.85	$15.88	$15.78	$15.78	$15.78	7,794
2018-08-01	$16.01	$16.04	$15.96	$15.97	$15.97	8,740
2018-07-31	$16.10	$16.10	$16.06	$16.06	$16.06	1,863
2018-07-30	$16.08	$16.11	$16.08	$16.08	$16.08	6,616
2018-07-27	$15.94	$15.99	$15.94	$15.99	$15.99	2,185
2018-07-26	$16.01	$16.01	$15.94	$15.94	$15.94	2,653
2018-07-25	$16.07	$16.11	$16.07	$16.11	$16.11	400
2018-07-24	$16.06	$16.10	$16.03	$16.05	$16.05	2,896
2018-07-23	$16.09	$16.09	$16.09	$16.09	$16.09	424
2018-07-20	$16.15	$16.17	$16.15	$16.17	$16.17	2,985
2018-07-19	$15.83	$15.99	$15.83	$15.92	$15.92	7,036
2018-07-18	$15.93	$15.96	$15.93	$15.94	$15.94	8,386
2018-07-17	$16.09	$16.09	$15.99	$15.99	$15.99	1,207
2018-07-16	$16.12	$16.17	$16.12	$16.14	$16.14	24,973
2018-07-13	$15.94	$16.05	$15.94	$16.05	$16.05	22,229
2018-07-12	$16.03	$16.08	$16.02	$16.05	$16.05	4,732
2018-07-11	$16.20	$16.20	$16.04	$16.04	$16.04	1,553
2018-07-10	$16.17	$16.25	$16.17	$16.25	$16.25	2,170
2018-07-09	$16.33	$16.33	$16.24	$16.25	$16.25	25,525
2018-07-06	$16.29	$16.30	$16.24	$16.28	$16.28	13,889
2018-07-05	$16.15	$16.15	$16.06	$16.10	$16.10	11,409
2018-07-03	$16.00	$16.03	$16.00	$16.00	$16.00	10,144
2018-07-02	$15.89	$15.93	$15.89	$15.93	$15.93	726
2018-06-29	$16.09	$16.09	$16.06	$16.06	$16.06	11,435
2018-06-28	$15.77	$15.83	$15.77	$15.79	$15.79	23,915
2018-06-27	$15.89	$15.91	$15.75	$15.75	$15.75	7,248
2018-06-26	$16.06	$16.07	$16.00	$16.00	$16.00	7,954
2018-06-25	$16.14	$16.19	$16.11	$16.15	$16.15	22,108
2018-06-22	$16.04	$16.06	$15.95	$16.04	$16.04	5,566
2018-06-21	$15.88	$15.96	$15.88	$15.92	$15.92	7,535
2018-06-20	$15.89	$15.89	$15.83	$15.84	$15.84	2,783
2018-06-19	$15.78	$15.85	$15.78	$15.84	$15.84	10,198
2018-06-18	$15.91	$15.95	$15.89	$15.94	$15.94	10,176
2018-06-15	$15.96	$15.96	$15.91	$15.93	$15.93	11,393
2018-06-14	$16.16	$16.16	$15.89	$15.89	$15.89	48,440
2018-06-13	$16.40	$16.45	$16.33	$16.36	$16.36	3,306
2018-06-12	$16.45	$16.45	$16.32	$16.33	$16.33	52,869
2018-06-11	$16.49	$16.49	$16.49	$16.49	$16.49	1,080
2018-06-08	$16.39	$16.40	$16.39	$16.40	$16.40	3,531
2018-06-07	$16.52	$16.56	$16.49	$16.49	$16.49	11,470
2018-06-06	$16.44	$16.49	$16.40	$16.40	$16.40	23,282
2018-06-05	$16.13	$16.29	$16.10	$16.27	$16.27	6,709
2018-06-04	$16.24	$16.29	$16.22	$16.23	$16.23	39,495
2018-06-01	$16.17	$16.18	$16.04	$16.14	$16.14	54,752
2018-05-31	$16.30	$16.30	$16.11	$16.25	$16.25	28,336
2018-05-30	$16.03	$16.17	$15.98	$16.12	$16.12	46,844
2018-05-29	$15.95	$15.95	$15.76	$15.79	$15.79	18,503
2018-05-25	$16.13	$16.17	$16.12	$16.16	$16.16	15,529
2018-05-24	$16.33	$16.35	$16.32	$16.32	$16.32	14,268
2018-05-23	$16.30	$16.31	$16.19	$16.25	$16.25	27,613
2018-05-22	$16.48	$16.51	$16.47	$16.50	$16.50	6,052
2018-05-21	$16.50	$16.52	$16.38	$16.52	$16.52	13,208
2018-05-18	$16.50	$16.52	$16.40	$16.52	$16.52	50,751
2018-05-17	$16.52	$16.57	$16.52	$16.52	$16.52	4,502
2018-05-16	$16.55	$16.57	$16.50	$16.55	$16.55	6,116
2018-05-15	$16.63	$16.75	$16.61	$16.65	$16.65	9,664
2018-05-14	$17.08	$17.08	$16.93	$16.93	$16.93	33,873
2018-05-11	$16.96	$17.01	$16.91	$16.97	$16.97	2,930
2018-05-10	$16.94	$16.94	$16.78	$16.92	$16.92	17,884
2018-05-09	$16.78	$16.79	$16.71	$16.71	$16.71	3,483
2018-05-08	$16.74	$16.74	$16.69	$16.73	$16.73	3,073
2018-05-07	$16.86	$16.92	$16.86	$16.91	$16.91	10,233
2018-05-04	$16.94	$17.00	$16.90	$16.93	$16.93	8,069
2018-05-03	$17.01	$17.14	$16.99	$17.12	$17.12	56,740
2018-05-02	$17.05	$17.16	$16.98	$16.98	$16.98	78,326
2018-05-01	$17.17	$17.18	$17.11	$17.13	$17.13	35,519
2018-04-30	$17.39	$17.43	$17.33	$17.37	$17.37	8,258
2018-04-27	$17.42	$17.54	$17.36	$17.54	$17.54	6,114
2018-04-26	$17.58	$17.58	$17.45	$17.45	$17.45	10,891
2018-04-25	$17.72	$17.72	$17.65	$17.66	$17.66	20,297
2018-04-24	$17.77	$17.87	$17.77	$17.85	$17.85	9,153
2018-04-23	$17.83	$17.84	$17.74	$17.76	$17.76	8,153
2018-04-20	$17.96	$18.03	$17.95	$18.00	$18.00	4,052
2018-04-19	$18.29	$18.30	$18.14	$18.20	$18.20	9,924
2018-04-18	$18.32	$18.33	$18.27	$18.27	$18.27	7,980
2018-04-17	$18.22	$18.25	$18.22	$18.25	$18.25	930
2018-04-16	$18.31	$18.31	$18.25	$18.25	$18.25	2,679
2018-04-13	$18.17	$18.17	$18.16	$18.16	$18.16	562
2018-04-12	$18.12	$18.16	$18.11	$18.15	$18.15	6,980
2018-04-11	$18.29	$18.30	$18.25	$18.25	$18.25	18,800
2018-04-10	$18.21	$18.25	$18.18	$18.21	$18.21	6,185
2018-04-09	$18.12	$18.14	$18.11	$18.13	$18.13	13,311
2018-04-06	$17.97	$18.05	$17.96	$18.05	$18.05	12,088
2018-04-05	$17.97	$17.97	$17.86	$17.88	$17.88	10,716
2018-04-04	$18.03	$18.10	$18.01	$18.02	$18.02	18,405
2018-04-03	$17.95	$17.99	$17.95	$17.97	$17.97	8,272
2018-04-02	$18.15	$18.15	$18.07	$18.07	$18.07	961
2018-03-29	$18.21	$18.21	$18.06	$18.09	$18.09	12,957
2018-03-28	$18.36	$18.36	$18.12	$18.15	$18.15	111,681
2018-03-27	$18.36	$18.43	$18.35	$18.40	$18.40	14,428
2018-03-26	$18.45	$18.58	$18.45	$18.55	$18.55	10,917
2018-03-23	$18.24	$18.31	$18.24	$18.28	$18.28	10,130
2018-03-22	$18.15	$18.15	$18.11	$18.11	$18.11	2,100
2018-03-21	$18.06	$18.28	$18.01	$18.27	$18.27	67,966
2018-03-20	$18.05	$18.09	$17.97	$17.97	$17.97	3,480
2018-03-19	$18.25	$18.28	$18.25	$18.28	$18.28	764
2018-03-16	$18.12	$18.12	$18.03	$18.10	$18.10	11,889
2018-03-15	$18.22	$18.28	$18.19	$18.19	$18.19	5,131
2018-03-14	$18.35	$18.40	$18.35	$18.38	$18.38	1,759
2018-03-13	$18.37	$18.45	$18.35	$18.43	$18.43	9,258
2018-03-12	$18.12	$18.27	$18.12	$18.27	$18.27	2,541
2018-03-09	$18.17	$18.25	$18.17	$18.18	$18.18	7,850
2018-03-08	$18.35	$18.35	$18.17	$18.18	$18.18	16,477
2018-03-07	$18.47	$18.51	$18.43	$18.47	$18.47	15,641
2018-03-06	$18.42	$18.52	$18.42	$18.47	$18.47	3,185
2018-03-05	$18.20	$18.34	$18.20	$18.31	$18.31	8,343
2018-03-02	$18.22	$18.28	$18.18	$18.28	$18.28	5,455
2018-03-01	$17.79	$18.07	$17.79	$18.05	$18.05	19,894
2018-02-28	$17.94	$17.96	$17.86	$17.89	$17.89	10,897
2018-02-27	$18.15	$18.15	$17.98	$18.01	$18.01	31,552
2018-02-26	$18.17	$18.25	$18.14	$18.25	$18.25	18,485
2018-02-23	$18.21	$18.24	$18.17	$18.17	$18.17	7,919
2018-02-22	$18.31	$18.31	$18.28	$18.29	$18.29	10,162
2018-02-21	$18.26	$18.32	$18.16	$18.16	$18.16	12,710
2018-02-20	$18.40	$18.40	$18.28	$18.33	$18.33	16,333
2018-02-16	$18.59	$18.66	$18.51	$18.53	$18.53	17,027
2018-02-15	$18.79	$18.84	$18.73	$18.82	$18.82	9,004
2018-02-14	$18.31	$18.72	$18.25	$18.72	$18.72	17,979
2018-02-13	$18.34	$18.42	$18.34	$18.41	$18.41	32,882
2018-02-12	$18.11	$18.22	$18.10	$18.19	$18.19	9,989
2018-02-09	$18.06	$18.08	$17.95	$18.05	$18.05	15,130
2018-02-08	$18.14	$18.18	$18.02	$18.08	$18.08	48,775
2018-02-07	$18.36	$18.36	$18.06	$18.10	$18.10	20,029
2018-02-06	$18.30	$18.53	$18.26	$18.43	$18.43	31,059
2018-02-05	$18.54	$18.60	$18.47	$18.47	$18.47	40,017
2018-02-02	$18.73	$18.74	$18.57	$18.70	$18.70	26,625
2018-02-01	$18.70	$18.90	$18.70	$18.87	$18.87	12,820
2018-01-31	$18.68	$18.75	$18.52	$18.59	$18.59	24,072
2018-01-30	$18.74	$18.74	$18.53	$18.55	$18.55	25,578
2018-01-29	$18.47	$18.55	$18.41	$18.55	$18.55	19,138
2018-01-26	$18.66	$18.71	$18.61	$18.65	$18.65	27,898
2018-01-25	$18.87	$18.97	$18.46	$18.62	$18.62	73,475
2018-01-24	$18.55	$18.62	$18.50	$18.60	$18.60	36,580
2018-01-23	$18.19	$18.28	$18.18	$18.28	$18.28	38,714
2018-01-22	$18.16	$18.17	$18.07	$18.15	$18.15	6,523
2018-01-19	$18.15	$18.15	$18.03	$18.05	$18.05	14,437
2018-01-18	$18.08	$18.17	$18.07	$18.10	$18.10	13,633
2018-01-17	$18.09	$18.24	$18.02	$18.04	$18.04	17,812
2018-01-16	$18.05	$18.23	$18.00	$18.20	$18.20	26,123
2018-01-12	$17.78	$17.97	$17.78	$17.97	$17.97	121,869
2018-01-11	$17.51	$17.58	$17.49	$17.49	$17.49	26,569
2018-01-10	$17.43	$17.43	$17.30	$17.30	$17.30	7,395
2018-01-09	$17.20	$17.22	$17.19	$17.22	$17.22	5,507
2018-01-08	$17.36	$17.36	$17.30	$17.31	$17.31	18,247
2018-01-05	$17.49	$17.56	$17.49	$17.56	$17.56	4,160
2018-01-04	$17.59	$17.69	$17.59	$17.63	$17.63	19,392
2018-01-03	$17.51	$17.52	$17.46	$17.50	$17.50	12,475
2018-01-02	$17.57	$17.63	$17.53	$17.63	$17.63	38,914
2017-12-29	$17.45	$17.51	$17.41	$17.46	$17.46	21,824
2017-12-28	$17.33	$17.34	$17.26	$17.31	$17.31	14,153
2017-12-27	$17.26	$17.26	$17.18	$17.19	$17.19	12,181
2017-12-26	$16.98	$17.19	$16.98	$17.14	$17.14	16,452
2017-12-22	$17.10	$17.12	$17.06	$17.12	$17.12	30,817
2017-12-21	$17.15	$17.19	$17.13	$17.17	$17.17	23,103
2017-12-20	$17.21	$17.21	$17.05	$17.19	$17.19	15,638
2017-12-19	$17.04	$17.09	$16.99	$17.04	$17.04	5,611
2017-12-18	$16.95	$16.99	$16.90	$16.92	$16.92	6,036
2017-12-15	$16.91	$16.94	$16.81	$16.81	$16.81	4,932
2017-12-14	$16.88	$16.99	$16.83	$16.93	$16.93	99,517
2017-12-13	$16.79	$17.00	$16.79	$16.99	$16.99	105,848
2017-12-12	$16.80	$16.80	$16.72	$16.78	$16.78	9,254
2017-12-11	$16.87	$16.96	$16.87	$16.88	$16.88	14,912
2017-12-08	$16.81	$16.86	$16.78	$16.84	$16.84	14,702
2017-12-07	$16.88	$16.99	$16.85	$16.85	$16.85	49,630
2017-12-06	$16.98	$16.98	$16.89	$16.90	$16.90	12,124
2017-12-05	$16.98	$17.04	$16.96	$17.00	$17.00	6,884
2017-12-04	$17.05	$17.11	$17.03	$17.09	$17.09	3,497
2017-12-01	$17.18	$17.31	$17.18	$17.31	$17.31	1,357
2017-11-30	$17.29	$17.31	$17.23	$17.28	$17.28	10,911
2017-11-29	$17.04	$17.15	$17.04	$17.12	$17.12	24,218
2017-11-28	$17.18	$17.19	$17.06	$17.06	$17.06	5,124
2017-11-27	$17.40	$17.40	$17.23	$17.23	$17.23	6,136
2017-11-24	$17.27	$17.36	$17.27	$17.35	$17.35	18,446
2017-11-22	$16.93	$17.04	$16.84	$17.01	$17.01	31,829
2017-11-21	$16.75	$16.80	$16.75	$16.80	$16.80	4,669
2017-11-20	$16.89	$16.89	$16.75	$16.75	$16.75	8,052
2017-11-17	$16.94	$16.98	$16.92	$16.94	$16.94	17,837
2017-11-16	$16.93	$16.93	$16.85	$16.92	$16.92	11,260
2017-11-15	$17.29	$17.29	$16.95	$16.96	$16.96	174,511
2017-11-14	$16.85	$17.00	$16.82	$16.94	$16.94	21,813
2017-11-13	$16.48	$16.61	$16.48	$16.60	$16.60	221,573
2017-11-10	$16.55	$16.62	$16.55	$16.58	$16.58	10,543
2017-11-09	$16.42	$16.57	$16.42	$16.55	$16.55	5,359
2017-11-08	$16.44	$16.44	$16.36	$16.42	$16.42	60,213
2017-11-07	$16.33	$16.39	$16.33	$16.38	$16.38	87,661
2017-11-06	$16.37	$16.48	$16.37	$16.44	$16.44	111,727
2017-11-03	$16.56	$16.59	$16.42	$16.47	$16.47	169,224
2017-11-02	$16.62	$16.66	$16.59	$16.59	$16.59	1,524
2017-11-01	$16.44	$16.52	$16.44	$16.49	$16.49	9,245
2017-10-31	$16.53	$16.58	$16.53	$16.57	$16.57	3,232
2017-10-30	$16.42	$16.59	$16.42	$16.59	$16.59	3,538
2017-10-27	$16.42	$16.45	$16.37	$16.43	$16.43	10,116
2017-10-26	$16.89	$16.89	$16.56	$16.56	$16.56	13,101
2017-10-25	$17.02	$17.07	$16.97	$17.04	$17.04	24,234
2017-10-24	$16.93	$16.99	$16.92	$16.93	$16.93	7,156
2017-10-23	$16.81	$16.89	$16.81	$16.86	$16.86	29,136
2017-10-20	$16.98	$17.00	$16.94	$16.97	$16.97	8,711
2017-10-19	$17.11	$17.16	$17.11	$17.14	$17.14	8,561
2017-10-18	$16.94	$17.01	$16.92	$17.00	$17.00	10,671
2017-10-17	$16.92	$16.96	$16.86	$16.96	$16.96	13,651
2017-10-16	$17.03	$17.07	$17.03	$17.03	$17.03	3,997
2017-10-13	$17.24	$17.24	$17.09	$17.09	$17.09	3,512
2017-10-12	$17.21	$17.21	$17.13	$17.13	$17.13	11,205
2017-10-11	$17.21	$17.27	$17.17	$17.24	$17.24	18,191
2017-10-10	$17.03	$17.12	$17.03	$17.08	$17.08	31,929
2017-10-09	$16.82	$16.94	$16.82	$16.93	$16.93	161,602
2017-10-06	$16.74	$16.85	$16.74	$16.84	$16.84	9,730
2017-10-05	$16.81	$16.83	$16.75	$16.80	$16.80	14,838
2017-10-04	$16.92	$16.96	$16.92	$16.96	$16.96	5,484
2017-10-03	$16.92	$16.95	$16.88	$16.92	$16.92	5,923
2017-10-02	$16.96	$16.96	$16.86	$16.90	$16.90	31,307
2017-09-29	$17.12	$17.14	$17.04	$17.10	$17.10	15,676
2017-09-28	$17.01	$17.06	$17.00	$17.01	$17.01	15,068
2017-09-27	$16.84	$16.99	$16.84	$16.96	$16.96	25,825
2017-09-26	$17.10	$17.13	$16.95	$17.05	$17.05	105,275
2017-09-25	$17.29	$17.33	$17.18	$17.21	$17.21	22,563
2017-09-22	$17.53	$17.61	$17.49	$17.49	$17.49	5,376
2017-09-21	$17.37	$17.52	$17.37	$17.45	$17.45	25,265
2017-09-20	$17.69	$17.74	$17.28	$17.36	$17.36	85,484
2017-09-19	$17.61	$17.68	$17.60	$17.67	$17.67	3,767
2017-09-18	$17.52	$17.59	$17.49	$17.56	$17.56	16,593
2017-09-15	$17.64	$17.64	$17.51	$17.53	$17.53	4,529
2017-09-14	$17.30	$17.43	$17.30	$17.39	$17.39	17,197
2017-09-13	$17.61	$17.61	$17.33	$17.36	$17.36	33,004
2017-09-12	$17.55	$17.64	$17.54	$17.63	$17.63	19,965
2017-09-11	$17.77	$17.77	$17.58	$17.59	$17.59	25,149
2017-09-08	$17.85	$17.85	$17.75	$17.76	$17.76	94,481
2017-09-07	$17.73	$17.76	$17.65	$17.75	$17.75	16,459
2017-09-06	$17.47	$17.53	$17.44	$17.44	$17.44	17,274
2017-09-05	$17.30	$17.51	$17.30	$17.41	$17.41	97,187
2017-09-01	$17.40	$17.40	$17.23	$17.29	$17.29	21,106
2017-08-31	$17.30	$17.43	$17.26	$17.43	$17.43	21,416
2017-08-30	$17.52	$17.56	$17.37	$17.37	$17.37	108,839
2017-08-29	$17.79	$17.83	$17.64	$17.64	$17.64	34,722
2017-08-28	$17.58	$17.70	$17.58	$17.65	$17.65	28,825
2017-08-25	$17.33	$17.53	$17.27	$17.53	$17.53	23,310
2017-08-24	$17.12	$17.20	$17.12	$17.17	$17.17	3,616
2017-08-23	$17.13	$17.22	$17.13	$17.22	$17.22	84,136
2017-08-22	$17.08	$17.08	$17.01	$17.03	$17.03	5,168
2017-08-21	$17.08	$17.26	$17.08	$17.21	$17.21	10,908
2017-08-18	$17.00	$17.01	$17.00	$17.01	$17.01	1,809
2017-08-17	$16.91	$17.00	$16.91	$17.00	$17.00	4,212
2017-08-16	$16.88	$17.06	$16.85	$17.05	$17.05	17,553
2017-08-15	$16.91	$16.99	$16.89	$16.96	$16.96	8,616
2017-08-14	$17.15	$17.15	$17.08	$17.10	$17.10	14,315
2017-08-11	$17.16	$17.28	$17.10	$17.21	$17.21	14,669
2017-08-10	$17.03	$17.13	$16.95	$17.07	$17.07	10,058
2017-08-09	$16.95	$17.04	$16.87	$17.02	$17.02	27,087
2017-08-08	$17.18	$17.18	$16.98	$17.01	$17.01	20,289
2017-08-07	$17.11	$17.17	$17.11	$17.14	$17.14	9,146
2017-08-04	$17.34	$17.34	$17.00	$17.12	$17.12	139,991
2017-08-03	$17.33	$17.46	$17.31	$17.39	$17.39	14,405
2017-08-02	$17.26	$17.50	$17.26	$17.37	$17.37	45,230
2017-08-01	$17.22	$17.29	$17.17	$17.25	$17.25	114,704
2017-07-31	$17.03	$17.29	$17.03	$17.29	$17.29	15,653
2017-07-28	$16.98	$17.07	$16.97	$17.05	$17.05	17,500
2017-07-27	$16.87	$16.91	$16.76	$16.82	$16.82	19,302
2017-07-26	$16.75	$17.01	$16.69	$16.97	$16.97	19,811
2017-07-25	$16.88	$16.91	$16.76	$16.77	$16.77	17,651
2017-07-24	$16.76	$16.76	$16.72	$16.75	$16.75	14,356
2017-07-21	$16.78	$16.85	$16.76	$16.82	$16.82	15,604
2017-07-20	$16.54	$16.77	$16.52	$16.70	$16.70	24,293
2017-07-19	$16.43	$16.46	$16.38	$16.39	$16.39	15,466
2017-07-18	$16.53	$16.58	$16.49	$16.52	$16.52	22,684
2017-07-17	$16.29	$16.30	$16.25	$16.29	$16.29	173,874
2017-07-14	$16.22	$16.26	$16.21	$16.26	$16.26	9,126
2017-07-13	$16.10	$16.10	$16.03	$16.10	$16.10	16,305
2017-07-12	$16.21	$16.21	$16.10	$16.13	$16.13	69,960
2017-07-11	$16.07	$16.31	$16.07	$16.29	$16.29	16,064
2017-07-10	$16.08	$16.12	$16.05	$16.12	$16.12	1,168
2017-07-07	$16.12	$16.12	$16.04	$16.10	$16.10	37,187
2017-07-06	$16.11	$16.16	$16.03	$16.16	$16.16	12,501
2017-07-05	$15.91	$15.94	$15.88	$15.93	$15.93	9,345
2017-07-03	$16.00	$16.02	$15.99	$16.02	$16.02	28,771
2017-06-30	$16.14	$16.17	$16.13	$16.17	$16.17	7,666
2017-06-29	$16.11	$16.24	$16.11	$16.23	$16.23	22,187
2017-06-28	$15.97	$16.07	$15.97	$16.04	$16.04	13,276
2017-06-27	$15.80	$15.98	$15.78	$15.96	$15.96	29,057
2017-06-26	$15.56	$15.60	$15.51	$15.53	$15.53	10,054
2017-06-23	$15.56	$15.58	$15.53	$15.54	$15.54	3,621
2017-06-22	$15.45	$15.45	$15.39	$15.42	$15.42	1,971
2017-06-21	$15.37	$15.45	$15.37	$15.45	$15.45	4,679
2017-06-20	$15.40	$15.42	$15.34	$15.36	$15.36	9,539
2017-06-19	$15.48	$15.50	$15.41	$15.43	$15.43	5,266
2017-06-16	$15.50	$15.56	$15.49	$15.56	$15.56	11,341
2017-06-15	$15.42	$15.45	$15.38	$15.41	$15.41	7,923
2017-06-14	$15.76	$15.83	$15.59	$15.59	$15.59	15,633
2017-06-13	$15.60	$15.62	$15.58	$15.60	$15.60	2,585
2017-06-12	$15.61	$15.61	$15.58	$15.58	$15.58	3,158
2017-06-09	$15.51	$15.58	$15.51	$15.57	$15.57	14,553
2017-06-08	$15.71	$15.71	$15.58	$15.61	$15.61	24,493
2017-06-07	$15.66	$15.78	$15.66	$15.73	$15.73	11,241
2017-06-06	$15.77	$15.81	$15.75	$15.81	$15.81	3,406
2017-06-05	$15.76	$15.76	$15.71	$15.72	$15.72	6,900
2017-06-02	$15.75	$15.84	$15.75	$15.80	$15.80	26,108
2017-06-01	$15.66	$15.67	$15.60	$15.63	$15.63	9,469
2017-05-31	$15.65	$15.74	$15.63	$15.72	$15.72	16,233
2017-05-30	$15.50	$15.59	$15.50	$15.55	$15.55	10,740
2017-05-26	$15.49	$15.55	$15.48	$15.51	$15.51	6,948
2017-05-25	$15.66	$15.67	$15.60	$15.61	$15.61	10,874
2017-05-24	$15.54	$15.63	$15.52	$15.63	$15.63	5,072
2017-05-23	$15.74	$15.74	$15.54	$15.54	$15.54	16,776
2017-05-22	$15.75	$15.79	$15.69	$15.73	$15.73	34,119
2017-05-19	$15.56	$15.65	$15.56	$15.64	$15.64	13,203
2017-05-18	$15.36	$15.43	$15.29	$15.37	$15.37	227,009
2017-05-17	$15.36	$15.50	$15.35	$15.50	$15.50	19,724
2017-05-16	$15.25	$15.34	$15.25	$15.29	$15.29	422,441
2017-05-15	$15.00	$15.05	$14.99	$14.99	$14.99	9,490
2017-05-12	$14.83	$14.99	$14.83	$14.87	$14.87	622,502
2017-05-11	$14.67	$14.74	$14.67	$14.70	$14.70	6,577
2017-05-10	$14.71	$14.73	$14.68	$14.70	$14.70	24,809
2017-05-09	$14.73	$14.80	$14.71	$14.72	$14.72	32,274
2017-05-08	$14.87	$14.94	$14.87	$14.91	$14.91	13,024
2017-05-05	$14.97	$15.09	$14.97	$15.06	$15.06	21,216
2017-05-04	$14.84	$15.06	$14.84	$15.03	$15.03	12,630
2017-05-03	$14.88	$14.88	$14.79	$14.80	$14.80	1,479
2017-05-02	$14.81	$14.84	$14.81	$14.84	$14.84	1,640
2017-05-01	$14.80	$14.89	$14.80	$14.80	$14.80	48,924
2017-04-28	$14.80	$14.87	$14.79	$14.79	$14.79	9,894
2017-04-27	$14.70	$14.77	$14.69	$14.75	$14.75	19,395
2017-04-26	$14.76	$14.85	$14.73	$14.83	$14.83	16,005
2017-04-25	$14.75	$14.97	$14.75	$14.92	$14.92	38,020
2017-04-24	$14.70	$14.76	$14.68	$14.73	$14.73	417,145
2017-04-21	$14.29	$14.29	$14.26	$14.29	$14.29	11,295
2017-04-20	$14.45	$14.49	$14.34	$14.36	$14.36	7,015
2017-04-19	$14.35	$14.36	$14.33	$14.33	$14.33	3,709
2017-04-18	$14.27	$14.41	$14.25	$14.41	$14.41	9,029
2017-04-17	$14.13	$14.22	$14.13	$14.13	$14.13	11,573
2017-04-13	$14.14	$14.14	$14.08	$14.08	$14.08	10,699
2017-04-12	$14.10	$14.22	$14.09	$14.22	$14.22	3,656
2017-04-11	$14.09	$14.12	$14.07	$14.08	$14.08	805
2017-04-10	$14.00	$14.07	$14.00	$14.04	$14.04	16,350
2017-04-07	$14.12	$14.19	$14.00	$14.03	$14.03	542,622
2017-04-06	$14.20	$14.21	$14.16	$14.16	$14.16	8,736
2017-04-05	$14.18	$14.26	$14.18	$14.26	$14.26	7,291
2017-04-04	$14.20	$14.24	$14.20	$14.24	$14.24	5,030
2017-04-03	$14.20	$14.28	$14.20	$14.25	$14.25	19,465
2017-03-31	$14.29	$14.34	$14.24	$14.27	$14.27	116,761
2017-03-30	$14.46	$14.48	$14.26	$14.26	$14.26	23,557
2017-03-29	$14.44	$14.53	$14.44	$14.52	$14.52	17,358
2017-03-28	$14.80	$14.81	$14.58	$14.66	$14.66	30,578
2017-03-27	$14.91	$14.91	$14.77	$14.80	$14.80	25,577
2017-03-24	$14.63	$14.65	$14.56	$14.61	$14.61	26,425
2017-03-23	$14.57	$14.59	$14.52	$14.59	$14.59	76,467
2017-03-22	$14.59	$14.67	$14.59	$14.59	$14.59	11,809
2017-03-21	$14.70	$14.70	$14.58	$14.64	$14.64	22,024
2017-03-20	$14.46	$14.50	$14.44	$14.44	$14.44	10,970
2017-03-17	$14.49	$14.49	$14.44	$14.44	$14.44	3,763
2017-03-16	$14.42	$14.56	$14.40	$14.50	$14.50	8,876
2017-03-15	$14.10	$14.43	$14.10	$14.43	$14.43	6,434
2017-03-14	$14.20	$14.20	$14.15	$14.18	$14.18	1,505
2017-03-13	$14.30	$14.32	$14.23	$14.29	$14.29	13,292
2017-03-10	$14.21	$14.38	$14.13	$14.31	$14.31	25,534
2017-03-09	$14.03	$14.09	$14.02	$14.06	$14.06	6,504
2017-03-08	$13.98	$13.99	$13.93	$13.93	$13.93	2,871
2017-03-07	$14.02	$14.04	$14.00	$14.00	$14.00	7,497
2017-03-06	$14.04	$14.09	$14.04	$14.08	$14.08	8,202
2017-03-03	$13.98	$14.15	$13.96	$14.15	$14.15	12,105
2017-03-02	$13.83	$13.91	$13.83	$13.85	$13.85	13,355
2017-03-01	$13.96	$14.07	$13.93	$13.96	$13.96	93,056
2017-02-28	$14.17	$14.21	$14.15	$14.15	$14.15	5,406
2017-02-27	$14.10	$14.22	$14.10	$14.14	$14.14	4,070
2017-02-24	$14.12	$14.12	$14.05	$14.07	$14.07	3,790
2017-02-23	$14.09	$14.12	$14.06	$14.12	$14.12	4,025
2017-02-22	$13.95	$14.09	$13.91	$14.09	$14.09	13,135
2017-02-21	$14.04	$14.04	$13.93	$14.03	$14.03	12,960
2017-02-17	$14.35	$14.35	$14.15	$14.20	$14.20	17,531
2017-02-16	$14.24	$14.37	$14.23	$14.37	$14.37	48,258
2017-02-15	$14.03	$14.19	$14.03	$14.19	$14.19	13,651
2017-02-14	$14.17	$14.22	$14.06	$14.09	$14.09	5,025
2017-02-13	$14.23	$14.23	$14.14	$14.17	$14.17	6,805
2017-02-10	$14.21	$14.29	$14.18	$14.25	$14.25	8,954
2017-02-09	$14.45	$14.45	$14.34	$14.35	$14.35	2,234
2017-02-08	$14.40	$14.48	$14.40	$14.45	$14.45	14,181
2017-02-07	$14.42	$14.47	$14.37	$14.43	$14.43	2,778
2017-02-06	$14.54	$14.61	$14.50	$14.61	$14.61	10,885
2017-02-03	$14.63	$14.72	$14.56	$14.68	$14.68	6,821
2017-02-02	$14.70	$14.78	$14.59	$14.64	$14.64	7,814
2017-02-01	$14.61	$14.68	$14.59	$14.59	$14.59	19,665
2017-01-31	$14.58	$14.70	$14.58	$14.70	$14.70	21,235
2017-01-30	$14.29	$14.40	$14.29	$14.36	$14.36	21,142
2017-01-27	$14.47	$14.47	$14.36	$14.37	$14.37	9,600
2017-01-26	$14.41	$14.43	$14.32	$14.35	$14.35	11,340
2017-01-25	$14.51	$14.55	$14.48	$14.51	$14.51	17,959
2017-01-24	$14.63	$14.64	$14.48	$14.48	$14.48	15,329
2017-01-23	$14.55	$14.61	$14.52	$14.60	$14.60	12,764
2017-01-20	$14.39	$14.47	$14.30	$14.47	$14.47	6,083
2017-01-19	$14.26	$14.35	$14.14	$14.34	$14.34	5,721
2017-01-18	$14.43	$14.46	$14.25	$14.27	$14.27	13,694
2017-01-17	$14.51	$14.51	$14.43	$14.51	$14.51	13,518
2017-01-13	$14.33	$14.34	$14.23	$14.33	$14.33	6,607
2017-01-12	$14.24	$14.40	$14.24	$14.28	$14.28	5,212
2017-01-11	$13.94	$14.23	$13.81	$14.15	$14.15	16,405
2017-01-10	$14.16	$14.19	$14.10	$14.13	$14.13	10,143
2017-01-09	$14.06	$14.15	$14.03	$14.15	$14.15	7,207
2017-01-06	$14.06	$14.16	$14.00	$14.06	$14.06	20,906
2017-01-05	$13.98	$14.21	$13.98	$14.21	$14.21	20,475
2017-01-04	$13.77	$13.89	$13.76	$13.85	$13.85	13,036
2017-01-03	$13.61	$14.03	$13.50	$14.03	$14.03	30,942
2016-12-30	$14.03	$14.12	$14.00	$14.09	$14.09	19,548
2016-12-29	$13.54	$13.99	$13.54	$13.99	$13.99	5,091
2016-12-28	$13.84	$13.84	$13.69	$13.79	$13.79	6,455
2016-12-27	$13.89	$13.91	$13.87	$13.87	$13.87	7,124
2016-12-23	$13.85	$13.89	$13.81	$13.88	$13.88	22,849
2016-12-22	$13.90	$13.98	$13.81	$13.83	$13.83	18,369
2016-12-21	$13.81	$13.81	$13.75	$13.75	$13.75	4,344
2016-12-20	$13.57	$13.71	$13.57	$13.65	$13.65	8,065
2016-12-19	$13.77	$13.85	$13.71	$13.71	$13.71	17,167
2016-12-16	$13.79	$13.88	$13.72	$13.87	$13.87	8,889
2016-12-15	$13.80	$13.85	$13.65	$13.79	$13.79	29,137
2016-12-14	$14.32	$14.43	$14.02	$14.12	$14.12	19,814
2016-12-13	$14.26	$14.44	$14.26	$14.35	$14.35	7,298
2016-12-12	$14.26	$14.40	$14.26	$14.37	$14.37	35,250
2016-12-09	$14.14	$14.21	$14.08	$14.12	$14.12	23,510
2016-12-08	$14.39	$14.46	$14.27	$14.31	$14.31	16,757
2016-12-07	$14.62	$14.75	$14.62	$14.73	$14.73	17,137
2016-12-06	$14.79	$14.79	$14.56	$14.63	$14.63	11,655
2016-12-05	$14.54	$14.82	$14.54	$14.73	$14.73	45,437
2016-12-02	$14.37	$14.49	$14.37	$14.44	$14.44	6,903
2016-12-01	$14.31	$14.45	$14.24	$14.41	$14.41	8,601
2016-11-30	$14.35	$14.35	$14.19	$14.22	$14.22	24,483
2016-11-29	$14.29	$14.45	$14.29	$14.45	$14.45	39,809
2016-11-28	$14.26	$14.33	$14.22	$14.22	$14.22	8,270
2016-11-25	$14.29	$14.39	$14.25	$14.30	$14.30	3,500
2016-11-23	$14.21	$14.22	$14.10	$14.21	$14.21	26,437
2016-11-22	$14.50	$14.50	$14.31	$14.40	$14.40	21,869
2016-11-21	$14.35	$14.41	$14.26	$14.40	$14.40	24,962
2016-11-18	$14.35	$14.35	$14.23	$14.25	$14.25	24,038
2016-11-17	$14.52	$14.53	$14.33	$14.36	$14.36	22,351
2016-11-16	$14.60	$14.61	$14.48	$14.48	$14.48	13,787
2016-11-15	$14.66	$14.69	$14.61	$14.61	$14.61	10,675
2016-11-14	$14.72	$14.76	$14.58	$14.70	$14.70	8,200
2016-11-11	$15.02	$15.03	$14.92	$14.96	$14.96	28,899
2016-11-10	$15.14	$15.16	$15.06	$15.06	$15.06	56,523
2016-11-09	$15.38	$15.38	$15.16	$15.16	$15.16	11,259
2016-11-08	$15.59	$15.59	$15.49	$15.52	$15.52	6,459
2016-11-07	$15.63	$15.63	$15.52	$15.57	$15.57	7,700
2016-11-04	$15.73	$15.85	$15.73	$15.85	$15.85	23,317
2016-11-03	$15.65	$15.76	$15.63	$15.74	$15.74	6,698
2016-11-02	$15.71	$15.78	$15.64	$15.64	$15.64	7,306
2016-11-01	$15.54	$15.60	$15.46	$15.52	$15.52	34,037
2016-10-31	$15.33	$15.33	$15.24	$15.31	$15.31	2,513
2016-10-28	$15.24	$15.40	$15.21	$15.34	$15.34	4,165
2016-10-27	$15.22	$15.23	$15.11	$15.11	$15.11	15,154
2016-10-26	$15.24	$15.27	$15.17	$15.19	$15.19	25,002
2016-10-25	$15.05	$15.19	$15.05	$15.14	$15.14	9,315
2016-10-24	$15.17	$15.17	$15.08	$15.08	$15.08	40,519
2016-10-21	$15.13	$15.13	$15.04	$15.06	$15.06	16,100
2016-10-20	$15.30	$15.30	$15.20	$15.25	$15.25	14,423
2016-10-19	$15.35	$15.35	$15.32	$15.34	$15.34	19,467
2016-10-18	$15.42	$15.45	$15.38	$15.38	$15.38	2,591
2016-10-17	$15.39	$15.45	$15.39	$15.44	$15.44	10,341
2016-10-14	$15.51	$15.52	$15.37	$15.37	$15.37	16,349
2016-10-13	$15.55	$15.61	$15.55	$15.61	$15.61	10,505
2016-10-12	$15.51	$15.57	$15.46	$15.49	$15.49	171,329
2016-10-11	$15.67	$15.68	$15.57	$15.58	$15.58	9,192
2016-10-10	$15.91	$15.91	$15.80	$15.80	$15.80	2,004
2016-10-07	$15.99	$15.99	$15.94	$15.98	$15.98	2,552
2016-10-06	$16.01	$16.01	$15.88	$15.91	$15.91	7,455
2016-10-05	$16.02	$16.02	$16.02	$16.02	$16.02	100
2016-10-04	$15.87	$16.08	$15.87	$16.02	$16.02	2,212
2016-10-03	$16.07	$16.07	$16.06	$16.07	$16.07	1,352
2016-09-30	$16.15	$16.15	$16.12	$16.12	$16.12	763
2016-09-29	$16.11	$16.18	$16.07	$16.07	$16.07	2,917
2016-09-28	$16.06	$16.11	$16.03	$16.04	$16.04	11,638
2016-09-27	$16.11	$16.12	$16.08	$16.12	$16.12	1,603
2016-09-26	$16.19	$16.25	$16.18	$16.19	$16.19	4,810
2016-09-23	$16.05	$16.14	$16.05	$16.14	$16.14	12,149
2016-09-22	$16.19	$16.22	$16.04	$16.10	$16.10	2,155
2016-09-21	$15.87	$16.05	$15.87	$16.05	$16.05	2,367
2016-09-20	$16.06	$16.06	$15.96	$15.97	$15.97	959
2016-09-19	$16.04	$16.04	$15.98	$16.03	$16.03	10,948
2016-09-16	$15.99	$16.00	$15.93	$15.97	$15.97	3,273
2016-09-15	$16.15	$16.24	$16.15	$16.23	$16.23	5,783
2016-09-14	$16.18	$16.30	$16.16	$16.25	$16.25	6,034
2016-09-13	$16.23	$16.24	$16.11	$16.14	$16.14	4,075
2016-09-12	$16.16	$16.24	$16.11	$16.20	$16.20	12,153
2016-09-09	$16.17	$16.19	$16.07	$16.18	$16.18	3,569
2016-09-08	$16.35	$16.38	$16.23	$16.25	$16.25	3,505
2016-09-07	$16.17	$16.22	$16.15	$16.15	$16.15	827
2016-09-06	$16.01	$16.25	$15.91	$16.19	$16.19	13,575
2016-09-02	$16.09	$16.09	$15.91	$15.97	$15.97	13,610
2016-09-01	$16.06	$16.08	$16.05	$16.07	$16.07	722
2016-08-31	$15.94	$15.98	$15.86	$15.95	$15.95	11,817
2016-08-30	$16.01	$16.01	$15.89	$15.94	$15.94	17,445
2016-08-29	$16.02	$16.07	$16.02	$16.05	$16.05	6,076
2016-08-26	$16.39	$16.50	$16.06	$16.09	$16.09	23,678
2016-08-25	$16.38	$16.38	$16.30	$16.34	$16.34	6,491
2016-08-24	$16.34	$16.34	$16.22	$16.27	$16.27	11,233
2016-08-23	$16.50	$16.50	$16.41	$16.43	$16.43	18,903
2016-08-22	$16.47	$16.49	$16.39	$16.46	$16.46	6,283
2016-08-19	$16.41	$16.51	$16.41	$16.51	$16.51	3,523
2016-08-18	$16.46	$16.59	$16.44	$16.59	$16.59	9,439
2016-08-17	$16.37	$16.43	$16.27	$16.36	$16.36	12,546
2016-08-16	$16.29	$16.32	$16.29	$16.30	$16.30	17,636
2016-08-15	$16.00	$16.13	$16.00	$16.09	$16.09	13,922
2016-08-12	$16.15	$16.15	$16.01	$16.01	$16.01	3,907
2016-08-11	$16.06	$16.06	$15.92	$15.97	$15.97	1,023
2016-08-10	$16.08	$16.08	$16.06	$16.06	$16.06	566
2016-08-09	$15.76	$15.88	$15.76	$15.88	$15.88	1,878
2016-08-08	$15.82	$15.83	$15.80	$15.82	$15.82	875
2016-08-05	$15.77	$15.77	$15.68	$15.76	$15.76	1,518
2016-08-04	$15.95	$15.95	$15.91	$15.92	$15.92	2,238
2016-08-03	$16.04	$16.09	$15.95	$15.95	$15.95	3,482
2016-08-02	$16.13	$16.26	$16.13	$16.17	$16.17	14,583
2016-08-01	$15.99	$16.11	$15.99	$16.06	$16.06	8,220
2016-07-29	$16.00	$16.12	$16.00	$16.12	$16.12	8,204
2016-07-28	$15.81	$15.88	$15.77	$15.82	$15.82	12,482
2016-07-27	$15.59	$15.70	$15.49	$15.70	$15.70	7,215
2016-07-26	$15.54	$15.57	$15.50	$15.52	$15.52	5,062
2016-07-25	$15.55	$15.58	$15.55	$15.58	$15.58	1,299
2016-07-22	$15.60	$15.63	$15.44	$15.47	$15.47	5,004
2016-07-21	$15.60	$15.65	$15.55	$15.59	$15.59	6,833
2016-07-20	$15.62	$15.62	$15.55	$15.62	$15.62	15,241
2016-07-19	$15.67	$15.67	$15.60	$15.66	$15.66	7,918
2016-07-18	$15.79	$15.84	$15.77	$15.78	$15.78	7,186
2016-07-15	$15.85	$15.85	$15.76	$15.76	$15.76	5,483
2016-07-14	$15.96	$15.96	$15.87	$15.93	$15.93	7,897
2016-07-13	$15.81	$15.92	$15.81	$15.85	$15.85	8,830
2016-07-12	$15.81	$15.88	$15.78	$15.79	$15.79	5,043
2016-07-11	$15.69	$15.78	$15.69	$15.76	$15.76	1,793
2016-07-08	$15.75	$15.80	$15.70	$15.80	$15.80	10,036
2016-07-07	$15.83	$15.84	$15.75	$15.75	$15.75	6,998
2016-07-06	$15.80	$15.91	$15.72	$15.91	$15.91	1,144
2016-07-05	$16.09	$16.09	$15.78	$15.80	$15.80	12,441
2016-07-01	$16.03	$16.04	$15.94	$16.03	$16.03	6,991
2016-06-30	$15.87	$15.93	$15.72	$15.86	$15.86	4,494
2016-06-29	$15.95	$15.96	$15.91	$15.96	$15.96	7,817
2016-06-28	$15.83	$15.84	$15.75	$15.84	$15.84	27,455
2016-06-27	$15.63	$15.75	$15.56	$15.63	$15.63	44,125
2016-06-24	$15.67	$16.15	$15.61	$15.85	$15.85	53,613
2016-06-23	$16.76	$16.76	$16.65	$16.75	$16.75	26,970
2016-06-22	$16.52	$16.57	$16.49	$16.49	$16.49	11,972
2016-06-21	$16.50	$16.50	$16.36	$16.40	$16.40	6,409
2016-06-20	$16.64	$16.68	$16.51	$16.51	$16.51	5,959
2016-06-17	$16.43	$16.51	$16.38	$16.39	$16.39	20,522
2016-06-16	$16.14	$16.36	$16.03	$16.35	$16.35	20,091
2016-06-15	$16.25	$16.54	$16.25	$16.36	$16.36	6,664
2016-06-14	$16.23	$16.30	$16.23	$16.24	$16.24	4,045
2016-06-13	$16.42	$16.53	$16.41	$16.49	$16.49	6,684
2016-06-10	$16.54	$16.54	$16.39	$16.43	$16.43	5,493
2016-06-09	$16.64	$16.64	$16.52	$16.62	$16.62	7,953
2016-06-08	$16.80	$16.89	$16.80	$16.84	$16.84	39,494
2016-06-07	$16.76	$16.76	$16.68	$16.71	$16.71	1,680
2016-06-06	$16.72	$16.76	$16.65	$16.73	$16.73	10,360
2016-06-03	$16.52	$16.70	$16.52	$16.70	$16.70	12,609
2016-06-02	$16.19	$16.19	$16.08	$16.14	$16.14	4,791
2016-06-01	$16.13	$16.24	$16.13	$16.24	$16.24	1,285
2016-05-31	$16.17	$16.17	$16.04	$16.05	$16.05	2,791
2016-05-27	$16.14	$16.14	$16.00	$16.04	$16.04	12,597
2016-05-26	$16.31	$16.31	$16.18	$16.22	$16.22	3,019
2016-05-25	$16.08	$16.18	$16.07	$16.15	$16.15	3,363
2016-05-24	$16.12	$16.17	$16.08	$16.09	$16.09	3,487
2016-05-23	$16.21	$16.31	$16.21	$16.31	$16.31	18,735
2016-05-20	$16.40	$16.40	$16.30	$16.31	$16.31	1,312
2016-05-19	$16.30	$16.33	$16.25	$16.28	$16.28	22,766
2016-05-18	$16.50	$16.53	$16.34	$16.35	$16.35	5,577
2016-05-17	$16.70	$16.70	$16.67	$16.67	$16.67	2,772
2016-05-16	$16.69	$16.69	$16.60	$16.66	$16.66	11,766
2016-05-13	$16.66	$16.66	$16.51	$16.61	$16.61	11,670
2016-05-12	$16.88	$16.92	$16.77	$16.80	$16.80	3,830
2016-05-11	$16.90	$17.01	$16.90	$16.94	$16.94	3,903
2016-05-10	$16.83	$16.83	$16.80	$16.82	$16.82	4,210
2016-05-09	$16.89	$16.89	$16.85	$16.87	$16.87	1,822
2016-05-06	$16.92	$16.95	$16.83	$16.85	$16.85	2,730
2016-05-05	$16.93	$16.97	$16.84	$16.88	$16.88	12,289
2016-05-04	$17.20	$17.21	$17.14	$17.15	$17.15	4,697
2016-05-03	$17.32	$17.35	$17.17	$17.18	$17.18	8,195
2016-05-02	$17.08	$17.29	$17.08	$17.25	$17.25	20,889
2016-04-29	$17.02	$17.08	$16.99	$17.06	$17.06	16,504
2016-04-28	$16.64	$16.76	$16.60	$16.75	$16.75	11,492
2016-04-27	$16.63	$16.68	$16.54	$16.63	$16.63	2,813
2016-04-26	$16.63	$16.65	$16.53	$16.57	$16.57	2,192
2016-04-25	$16.42	$16.54	$16.42	$16.49	$16.49	2,406
2016-04-22	$16.49	$16.49	$16.35	$16.40	$16.40	8,729
2016-04-21	$16.76	$16.76	$16.56	$16.57	$16.57	2,760
2016-04-20	$16.71	$16.71	$16.61	$16.61	$16.61	1,682
2016-04-19	$16.85	$16.85	$16.82	$16.84	$16.84	3,499
2016-04-18	$16.66	$16.71	$16.61	$16.64	$16.64	10,879
2016-04-15	$16.54	$16.66	$16.54	$16.55	$16.55	4,673
2016-04-14	$16.54	$16.55	$16.47	$16.51	$16.51	4,730
2016-04-13	$16.69	$16.69	$16.53	$16.55	$16.55	8,726
2016-04-12	$16.84	$16.90	$16.76	$16.88	$16.88	3,810
2016-04-11	$16.94	$17.07	$16.90	$16.93	$16.93	41,701
2016-04-08	$16.88	$16.94	$16.88	$16.91	$16.91	5,242
2016-04-07	$16.80	$16.89	$16.80	$16.83	$16.83	2,558
2016-04-06	$16.86	$16.99	$16.86	$16.92	$16.92	22,070
2016-04-05	$16.80	$16.92	$16.79	$16.89	$16.89	4,763
2016-04-04	$16.92	$16.96	$16.87	$16.93	$16.93	27,514
2016-04-01	$16.82	$16.92	$16.78	$16.87	$16.87	5,288
2016-03-31	$16.95	$16.96	$16.86	$16.87	$16.87	4,659
2016-03-30	$16.63	$16.82	$16.63	$16.73	$16.73	8,583
2016-03-29	$16.35	$16.65	$16.34	$16.65	$16.65	28,254
2016-03-28	$16.37	$16.37	$16.33	$16.34	$16.34	1,438
2016-03-24	$16.21	$16.28	$16.20	$16.28	$16.28	13,751
2016-03-23	$16.29	$16.31	$16.25	$16.28	$16.28	2,939
2016-03-22	$16.38	$16.45	$16.36	$16.39	$16.39	6,292
2016-03-21	$16.53	$16.53	$16.45	$16.47	$16.47	20,084
2016-03-18	$16.63	$16.64	$16.52	$16.53	$16.53	11,090
2016-03-17	$16.68	$16.76	$16.65	$16.71	$16.71	45,881
2016-03-16	$16.02	$16.46	$15.93	$16.46	$16.46	8,983
2016-03-15	$16.10	$16.14	$16.02	$16.11	$16.11	2,167
2016-03-14	$16.13	$16.16	$16.01	$16.09	$16.09	5,545
2016-03-11	$16.18	$16.36	$16.15	$16.26	$16.26	4,320
2016-03-10	$15.88	$16.40	$15.88	$16.36	$16.36	8,274
2016-03-09	$15.78	$15.87	$15.78	$15.82	$15.82	2,437
2016-03-08	$15.96	$15.96	$15.77	$15.77	$15.77	9,552
2016-03-07	$15.70	$15.86	$15.67	$15.83	$15.83	8,796
2016-03-04	$15.77	$15.91	$15.72	$15.77	$15.77	14,292
2016-03-03	$15.55	$15.72	$15.55	$15.69	$15.69	8,607
2016-03-02	$15.39	$15.46	$15.31	$15.45	$15.45	13,421
2016-03-01	$15.39	$15.46	$15.31	$15.42	$15.42	16,498
2016-02-29	$15.48	$15.52	$15.39	$15.48	$15.48	22,358
2016-02-26	$15.75	$15.75	$15.57	$15.63	$15.63	20,119
2016-02-25	$15.85	$15.94	$15.80	$15.91	$15.91	3,415
2016-02-24	$15.78	$15.92	$15.78	$15.86	$15.86	7,621
2016-02-23	$15.85	$15.91	$15.80	$15.84	$15.84	9,658
2016-02-22	$15.89	$15.94	$15.84	$15.89	$15.89	7,850
2016-02-19	$15.97	$16.20	$15.97	$16.16	$16.16	15,112
2016-02-18	$16.07	$16.15	$16.01	$16.07	$16.07	4,489
2016-02-17	$16.22	$16.22	$16.16	$16.18	$16.18	1,679
2016-02-16	$16.38	$16.38	$16.19	$16.22	$16.22	23,151
2016-02-12	$16.55	$16.57	$16.45	$16.56	$16.56	3,675
2016-02-11	$16.82	$16.89	$16.75	$16.77	$16.77	10,092
2016-02-10	$16.56	$16.65	$16.28	$16.64	$16.64	35,371
2016-02-09	$16.72	$16.79	$16.59	$16.68	$16.68	13,448
2016-02-08	$16.17	$16.45	$16.16	$16.39	$16.39	13,063
2016-02-05	$16.26	$16.32	$16.14	$16.28	$16.28	18,691
2016-02-04	$16.42	$16.48	$16.32	$16.43	$16.43	38,782
2016-02-03	$15.78	$16.25	$15.76	$16.18	$16.18	36,261
2016-02-02	$15.61	$15.65	$15.53	$15.58	$15.58	15,916
2016-02-01	$15.48	$15.59	$15.48	$15.53	$15.53	36,404
2016-01-29	$15.46	$15.46	$15.33	$15.41	$15.41	34,607
2016-01-28	$15.59	$15.77	$15.59	$15.77	$15.77	46,385
2016-01-27	$15.53	$15.59	$15.46	$15.58	$15.58	7,688
2016-01-26	$15.39	$15.46	$15.39	$15.46	$15.46	2,836
2016-01-25	$15.40	$15.45	$15.37	$15.45	$15.45	30,889
2016-01-22	$15.35	$15.38	$15.25	$15.29	$15.29	27,000
2016-01-21	$15.37	$15.57	$15.33	$15.55	$15.55	86,174
2016-01-20	$15.60	$15.67	$15.54	$15.55	$15.55	30,082
2016-01-19	$15.50	$15.69	$15.50	$15.61	$15.61	51,877
2016-01-15	$15.73	$15.80	$15.62	$15.63	$15.63	62,689
2016-01-14	$15.54	$15.63	$15.45	$15.48	$15.48	33,526
2016-01-13	$15.45	$15.54	$15.45	$15.51	$15.51	27,303
2016-01-12	$15.48	$15.50	$15.38	$15.45	$15.45	21,569
2016-01-11	$15.45	$15.56	$15.44	$15.46	$15.46	20,617
2016-01-08	$15.49	$15.64	$15.46	$15.64	$15.64	11,968
2016-01-07	$15.49	$15.72	$15.44	$15.69	$15.69	18,277
2016-01-06	$15.17	$15.27	$15.16	$15.27	$15.27	15,493
2016-01-05	$15.20	$15.20	$15.07	$15.17	$15.17	23,478
2016-01-04	$15.43	$15.50	$15.29	$15.40	$15.40	5,948
2015-12-31	$15.58	$15.59	$15.48	$15.51	$15.51	3,809
2015-12-30	$15.70	$15.71	$15.62	$15.69	$15.69	10,144
2015-12-29	$15.70	$15.73	$15.65	$15.71	$15.71	6,007
2015-12-28	$15.87	$15.87	$15.80	$15.83	$15.83	16,541
2015-12-24	$15.81	$15.81	$15.77	$15.81	$15.81	3,174
2015-12-23	$15.62	$15.68	$15.53	$15.64	$15.64	17,039
2015-12-22	$15.84	$15.84	$15.76	$15.81	$15.81	4,917
2015-12-21	$15.64	$15.73	$15.60	$15.71	$15.71	8,254
2015-12-18	$15.40	$15.55	$15.38	$15.51	$15.51	16,209
2015-12-17	$15.51	$15.52	$15.36	$15.39	$15.39	11,547
2015-12-16	$15.73	$15.77	$15.62	$15.67	$15.67	15,499
2015-12-15	$15.79	$15.83	$15.66	$15.68	$15.68	9,400
2015-12-14	$15.90	$16.08	$15.88	$15.91	$15.91	8,748
2015-12-11	$15.92	$16.00	$15.84	$15.90	$15.90	14,692
2015-12-10	$15.84	$15.84	$15.75	$15.75	$15.75	10,065
2015-12-09	$15.83	$16.03	$15.82	$15.99	$15.99	28,421
2015-12-08	$15.58	$15.64	$15.55	$15.62	$15.62	12,209
2015-12-07	$15.41	$15.54	$15.39	$15.54	$15.54	20,858
2015-12-04	$15.75	$15.78	$15.50	$15.57	$15.57	13,379
2015-12-03	$15.37	$15.89	$15.36	$15.80	$15.80	77,654
2015-12-02	$14.83	$14.88	$14.67	$14.86	$14.86	23,497
2015-12-01	$14.85	$14.94	$14.85	$14.92	$14.92	30,698
2015-11-30	$14.79	$14.79	$14.72	$14.76	$14.76	5,548
2015-11-27	$14.82	$14.82	$14.78	$14.81	$14.81	3,775
2015-11-25	$14.80	$14.92	$14.72	$14.88	$14.88	10,238
2015-11-24	$14.95	$15.00	$14.92	$14.96	$14.96	13,258
2015-11-23	$14.90	$14.94	$14.83	$14.90	$14.90	30,400
2015-11-20	$15.15	$15.15	$14.95	$14.95	$14.95	14,864
2015-11-19	$15.15	$15.29	$15.15	$15.22	$15.22	19,275
2015-11-18	$14.98	$15.02	$14.92	$15.00	$15.00	19,487
2015-11-17	$15.03	$15.05	$14.92	$14.96	$14.96	44,569
2015-11-16	$15.15	$15.18	$15.03	$15.09	$15.09	34,057
2015-11-13	$15.26	$15.29	$15.17	$15.25	$15.25	12,400
2015-11-12	$15.20	$15.46	$15.20	$15.46	$15.46	9,551
2015-11-11	$15.32	$15.32	$15.15	$15.20	$15.20	5,125
2015-11-10	$15.08	$15.19	$15.07	$15.19	$15.19	8,116
2015-11-09	$15.19	$15.35	$15.19	$15.30	$15.30	5,014
2015-11-06	$15.23	$15.28	$15.18	$15.26	$15.26	64,975
2015-11-05	$15.60	$15.69	$15.57	$15.67	$15.67	36,416
2015-11-04	$15.68	$15.70	$15.55	$15.59	$15.59	29,194
2015-11-03	$15.92	$15.92	$15.81	$15.88	$15.88	6,565
2015-11-02	$16.13	$16.13	$16.03	$16.07	$16.07	12,726
2015-10-30	$16.11	$16.21	$15.98	$16.01	$16.01	12,580
2015-10-29	$15.77	$15.96	$15.77	$15.94	$15.94	25,009
2015-10-28	$16.25	$16.25	$15.71	$15.77	$15.77	41,676
2015-10-27	$16.10	$16.20	$16.08	$16.11	$16.11	18,911
2015-10-26	$16.05	$16.20	$16.03	$16.14	$16.14	16,797
2015-10-23	$16.17	$16.17	$16.00	$16.03	$16.03	37,271
2015-10-22	$16.56	$16.56	$16.32	$16.32	$16.32	57,198
2015-10-21	$17.06	$17.09	$17.01	$17.03	$17.03	10,824
2015-10-20	$17.12	$17.12	$17.00	$17.04	$17.04	21,078
2015-10-19	$17.06	$17.06	$16.95	$16.98	$16.98	13,615
2015-10-16	$17.11	$17.19	$17.05	$17.07	$17.07	32,555
2015-10-15	$17.18	$17.27	$17.11	$17.12	$17.12	21,707
2015-10-14	$17.30	$17.48	$17.24	$17.47	$17.47	20,234
2015-10-13	$17.17	$17.21	$17.11	$17.16	$17.16	25,216
2015-10-12	$17.16	$17.17	$17.10	$17.12	$17.12	23,642
2015-10-09	$17.04	$17.18	$17.03	$17.11	$17.11	43,082
2015-10-08	$16.79	$16.98	$16.76	$16.86	$16.86	31,211
2015-10-07	$16.81	$16.81	$16.69	$16.77	$16.77	23,538
2015-10-06	$16.71	$16.87	$16.69	$16.82	$16.82	34,830
2015-10-05	$16.68	$16.69	$16.56	$16.60	$16.60	41,585
2015-10-02	$16.94	$16.95	$16.61	$16.61	$16.61	12,123
2015-10-01	$16.53	$16.62	$16.51	$16.62	$16.62	28,692
2015-09-30	$16.57	$16.65	$16.50	$16.53	$16.53	30,996
2015-09-29	$16.67	$16.84	$16.65	$16.80	$16.80	35,439
2015-09-28	$16.47	$16.77	$16.47	$16.74	$16.74	47,179
2015-09-25	$16.50	$16.65	$16.50	$16.62	$16.62	4,095
2015-09-24	$16.82	$16.89	$16.66	$16.69	$16.69	11,818
2015-09-23	$16.50	$16.60	$16.50	$16.59	$16.59	2,435
2015-09-22	$16.46	$16.48	$16.38	$16.42	$16.42	9,831
2015-09-21	$16.75	$16.75	$16.55	$16.60	$16.60	9,461
2015-09-18	$17.26	$17.26	$16.95	$16.95	$16.95	8,809
2015-09-17	$16.98	$17.35	$16.91	$17.34	$17.34	42,219
2015-09-16	$16.96	$16.96	$16.86	$16.87	$16.87	4,635
2015-09-15	$16.97	$16.99	$16.82	$16.84	$16.84	12,064
2015-09-14	$16.95	$17.05	$16.91	$16.99	$16.99	8,893
2015-09-11	$16.92	$17.10	$16.91	$17.06	$17.06	13,537
2015-09-10	$16.68	$16.91	$16.68	$16.90	$16.90	37,402
2015-09-09	$16.52	$16.67	$16.49	$16.67	$16.67	4,430
2015-09-08	$16.58	$16.67	$16.56	$16.65	$16.65	14,827
2015-09-04	$16.40	$16.58	$16.37	$16.47	$16.47	10,441
2015-09-03	$16.41	$16.46	$16.34	$16.43	$16.43	15,767
2015-09-02	$16.72	$16.81	$16.72	$16.74	$16.74	9,221
2015-09-01	$16.83	$16.98	$16.79	$16.96	$16.96	16,450
2015-08-31	$16.73	$16.78	$16.63	$16.70	$16.70	17,895
2015-08-28	$16.80	$16.84	$16.58	$16.59	$16.59	65,121
2015-08-27	$16.73	$16.90	$16.71	$16.78	$16.78	22,465
2015-08-26	$17.18	$17.36	$17.02	$17.07	$17.07	50,015
2015-08-25	$17.49	$17.56	$17.27	$17.56	$17.56	55,012

ProShares Ultra Euro (ULE) News Headlines

Recent ProShares Ultra Euro (ULE) News

Similar Companies to ProShares Ultra Euro (ULE) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ProShares Ultra Euro (ULE) Exchange: NYSE ARCA