VanEck Vietnam ETF (VNM) Stock Profile

Data as of April 29, 2024

$12.36 ($0.06) 0.49%

VanEck Vietnam ETF - Daily Information

Click for more stock information on VanEck Vietnam ETF.

Daily Information	Data
Date	April 29, 2024
Open	$12.36
Previous Close	$12.36
High	$12.40
Low	$12.30
Adjusted Open	$12.36
Previous Adjusted Close	$12.36
Adjusted High	$12.40
Adjusted Low	$12.30

Invest in VanEck Vietnam ETF (VNM)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

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

Historical Stock Data for VanEck Vietnam ETF (VNM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$12.36	$12.40	$12.30	$12.36	$12.36	384,441
2024-04-26	$12.33	$12.34	$12.26	$12.30	$12.30	305,644
2024-04-25	$12.16	$12.29	$12.15	$12.25	$12.25	379,881
2024-04-24	$12.22	$12.28	$12.18	$12.21	$12.21	581,847
2024-04-23	$11.99	$12.02	$11.91	$12.01	$12.01	972,510
2024-04-22	$12.06	$12.19	$11.98	$12.17	$12.17	631,858
2024-04-19	$11.97	$12.05	$11.84	$11.85	$11.85	696,978
2024-04-18	$12.17	$12.21	$12.11	$12.14	$12.14	932,422
2024-04-17	$12.24	$12.28	$12.09	$12.12	$12.12	1,155,363
2024-04-16	$12.49	$12.50	$12.41	$12.41	$12.41	478,374
2024-04-15	$12.75	$12.75	$12.55	$12.55	$12.55	1,331,100
2024-04-12	$13.35	$13.41	$13.24	$13.26	$13.26	623,801
2024-04-11	$13.38	$13.40	$13.31	$13.37	$13.37	209,100
2024-04-10	$13.24	$13.33	$13.18	$13.32	$13.32	647,751
2024-04-09	$13.38	$13.44	$13.34	$13.38	$13.38	331,458
2024-04-08	$13.34	$13.35	$13.23	$13.25	$13.25	485,974
2024-04-05	$13.37	$13.42	$13.30	$13.37	$13.37	319,096
2024-04-04	$13.60	$13.63	$13.40	$13.43	$13.43	274,477
2024-04-03	$13.58	$13.61	$13.45	$13.56	$13.56	605,638
2024-04-02	$13.66	$13.69	$13.58	$13.64	$13.64	1,097,503
2024-04-01	$13.74	$13.79	$13.62	$13.65	$13.65	580,987
2024-03-28	$13.82	$13.91	$13.81	$13.90	$13.90	411,796
2024-03-27	$13.74	$13.84	$13.72	$13.83	$13.83	593,613
2024-03-26	$13.69	$13.74	$13.66	$13.72	$13.72	223,308
2024-03-25	$13.65	$13.70	$13.56	$13.62	$13.62	200,968
2024-03-22	$13.71	$13.74	$13.70	$13.73	$13.73	189,264
2024-03-21	$13.65	$13.70	$13.63	$13.67	$13.67	488,105
2024-03-20	$13.51	$13.59	$13.49	$13.57	$13.57	356,713
2024-03-19	$13.33	$13.42	$13.30	$13.40	$13.40	204,671
2024-03-18	$13.49	$13.51	$13.34	$13.34	$13.34	442,656
2024-03-15	$13.53	$13.57	$13.48	$13.52	$13.52	239,071
2024-03-14	$13.58	$13.67	$13.54	$13.56	$13.56	361,857
2024-03-13	$13.56	$13.64	$13.49	$13.61	$13.61	577,052
2024-03-12	$13.30	$13.35	$13.27	$13.35	$13.35	458,809
2024-03-11	$13.38	$13.38	$13.30	$13.30	$13.30	398,518
2024-03-08	$13.52	$13.55	$13.44	$13.46	$13.46	801,837
2024-03-07	$13.65	$13.79	$13.65	$13.78	$13.78	271,130
2024-03-06	$13.51	$13.55	$13.49	$13.52	$13.52	364,782
2024-03-05	$13.65	$13.68	$13.57	$13.59	$13.59	301,101
2024-03-04	$13.58	$13.64	$13.57	$13.58	$13.58	470,731
2024-03-01	$13.53	$13.61	$13.52	$13.60	$13.60	438,481
2024-02-29	$13.47	$13.52	$13.44	$13.51	$13.51	384,360
2024-02-28	$13.37	$13.53	$13.29	$13.52	$13.52	488,278
2024-02-27	$13.24	$13.30	$13.22	$13.30	$13.30	378,958
2024-02-26	$13.07	$13.10	$13.05	$13.06	$13.06	379,716
2024-02-23	$13.13	$13.13	$13.03	$13.06	$13.06	777,437
2024-02-22	$13.42	$13.42	$13.31	$13.37	$13.37	628,283
2024-02-21	$13.44	$13.44	$13.37	$13.42	$13.42	749,380
2024-02-20	$13.36	$13.54	$13.36	$13.54	$13.54	940,615
2024-02-16	$13.10	$13.22	$13.08	$13.17	$13.17	523,441
2024-02-15	$13.07	$13.10	$13.02	$13.08	$13.08	183,145
2024-02-14	$13.05	$13.06	$12.98	$13.03	$13.03	282,706
2024-02-13	$13.01	$13.04	$12.95	$12.99	$12.99	437,909
2024-02-12	$13.10	$13.16	$13.08	$13.15	$13.15	515,497
2024-02-09	$13.06	$13.08	$13.05	$13.07	$13.07	268,816
2024-02-08	$13.08	$13.12	$13.04	$13.08	$13.08	345,309
2024-02-07	$13.01	$13.09	$12.99	$13.05	$13.05	318,341
2024-02-06	$12.94	$12.97	$12.83	$12.95	$12.95	284,767
2024-02-05	$12.95	$12.96	$12.87	$12.90	$12.90	292,364
2024-02-02	$12.88	$12.95	$12.87	$12.94	$12.94	363,528
2024-02-01	$12.88	$12.94	$12.81	$12.89	$12.89	353,456
2024-01-31	$12.80	$12.83	$12.70	$12.70	$12.70	825,560
2024-01-30	$12.88	$12.96	$12.87	$12.94	$12.94	411,753
2024-01-29	$12.81	$12.85	$12.77	$12.80	$12.80	300,924
2024-01-26	$12.85	$12.88	$12.84	$12.87	$12.87	282,699
2024-01-25	$12.83	$12.85	$12.77	$12.81	$12.81	441,344
2024-01-24	$12.78	$12.93	$12.78	$12.84	$12.84	1,216,971
2024-01-23	$12.89	$12.90	$12.78	$12.82	$12.82	354,333
2024-01-22	$12.94	$12.99	$12.88	$12.92	$12.92	358,227
2024-01-19	$12.94	$12.95	$12.86	$12.93	$12.93	270,710
2024-01-18	$12.78	$12.91	$12.70	$12.91	$12.91	649,633
2024-01-17	$12.72	$12.72	$12.61	$12.63	$12.63	1,056,687
2024-01-16	$12.75	$12.81	$12.71	$12.75	$12.75	446,351
2024-01-12	$12.82	$12.82	$12.69	$12.73	$12.73	342,121
2024-01-11	$12.96	$12.96	$12.84	$12.91	$12.91	338,349
2024-01-10	$13.00	$13.00	$12.89	$12.93	$12.93	464,024
2024-01-09	$13.03	$13.08	$13.00	$13.05	$13.05	438,944
2024-01-08	$13.17	$13.19	$13.10	$13.16	$13.16	587,716
2024-01-05	$12.98	$13.12	$12.98	$13.12	$13.12	1,353,835
2024-01-04	$12.93	$12.96	$12.90	$12.93	$12.93	407,689
2024-01-03	$12.82	$12.89	$12.82	$12.85	$12.85	567,109
2024-01-02	$12.82	$12.83	$12.70	$12.72	$12.72	841,781
2023-12-29	$12.95	$12.95	$12.88	$12.92	$12.92	301,544
2023-12-28	$12.91	$12.94	$12.89	$12.91	$12.91	260,595
2023-12-27	$12.87	$12.89	$12.77	$12.82	$12.82	621,758
2023-12-26	$12.80	$12.95	$12.70	$12.88	$12.86	465,230
2023-12-22	$12.65	$12.68	$12.60	$12.62	$12.62	293,511
2023-12-21	$12.55	$12.63	$12.54	$12.59	$12.59	316,738
2023-12-20	$12.52	$12.61	$12.46	$12.50	$12.50	455,452
2023-12-19	$12.44	$12.51	$12.43	$12.51	$12.51	423,748
2023-12-18	$12.46	$12.50	$12.35	$12.39	$12.39	817,757
2023-12-15	$13.15	$13.17	$13.09	$13.14	$13.14	341,171
2023-12-14	$13.34	$13.36	$13.24	$13.30	$13.30	715,843
2023-12-13	$13.40	$13.43	$13.29	$13.40	$13.40	671,995
2023-12-12	$13.60	$13.61	$13.51	$13.55	$13.55	246,124
2023-12-11	$13.53	$13.64	$13.53	$13.63	$13.63	300,444
2023-12-08	$13.46	$13.52	$13.46	$13.48	$13.48	330,290
2023-12-07	$13.60	$13.65	$13.50	$13.54	$13.54	549,643
2023-12-06	$13.65	$13.73	$13.62	$13.68	$13.68	470,773
2023-12-05	$13.55	$13.60	$13.53	$13.56	$13.56	346,140
2023-12-04	$13.50	$13.61	$13.50	$13.59	$13.59	783,918
2023-12-01	$13.16	$13.33	$13.15	$13.31	$13.31	243,017
2023-11-30	$13.18	$13.18	$13.03	$13.10	$13.10	563,878
2023-11-29	$13.28	$13.32	$13.25	$13.26	$13.26	388,486
2023-11-28	$13.13	$13.21	$13.13	$13.16	$13.16	162,799
2023-11-27	$13.08	$13.11	$13.01	$13.06	$13.06	379,282
2023-11-24	$13.28	$13.41	$13.14	$13.14	$13.14	378,539
2023-11-22	$13.48	$13.56	$13.47	$13.55	$13.55	401,999
2023-11-21	$13.33	$13.44	$13.32	$13.37	$13.37	300,598
2023-11-20	$13.23	$13.29	$13.19	$13.28	$13.28	498,327
2023-11-17	$13.20	$13.26	$13.07	$13.11	$13.11	293,526
2023-11-16	$13.46	$13.49	$13.44	$13.48	$13.48	560,918
2023-11-15	$13.41	$13.44	$13.36	$13.41	$13.41	319,861
2023-11-14	$13.32	$13.40	$13.29	$13.37	$13.37	455,960
2023-11-13	$13.13	$13.14	$13.04	$13.11	$13.11	207,817
2023-11-10	$13.14	$13.18	$13.12	$13.18	$13.18	224,136
2023-11-09	$13.15	$13.22	$13.13	$13.17	$13.17	572,434
2023-11-08	$13.03	$13.12	$13.03	$13.10	$13.10	348,831
2023-11-07	$12.64	$12.66	$12.55	$12.58	$12.58	182,155
2023-11-06	$12.71	$12.75	$12.67	$12.75	$12.75	284,593
2023-11-03	$12.53	$12.55	$12.47	$12.53	$12.53	455,144
2023-11-02	$12.29	$12.49	$12.28	$12.46	$12.46	918,185
2023-11-01	$11.80	$11.83	$11.74	$11.83	$11.83	461,599
2023-10-31	$11.59	$11.60	$11.51	$11.56	$11.56	688,282
2023-10-30	$11.91	$11.91	$11.80	$11.83	$11.83	373,544
2023-10-27	$12.08	$12.15	$12.03	$12.05	$12.05	380,305
2023-10-26	$12.19	$12.20	$12.01	$12.04	$12.04	917,415
2023-10-25	$12.87	$12.89	$12.70	$12.70	$12.70	452,109
2023-10-24	$12.82	$12.99	$12.81	$12.95	$12.95	853,501
2023-10-23	$12.61	$12.73	$12.61	$12.67	$12.67	280,171
2023-10-20	$12.72	$12.82	$12.72	$12.76	$12.76	780,914
2023-10-19	$12.60	$12.64	$12.35	$12.36	$12.36	1,777,635
2023-10-18	$12.93	$12.93	$12.78	$12.78	$12.78	943,973
2023-10-17	$13.18	$13.28	$13.04	$13.14	$13.14	959,737
2023-10-16	$13.54	$13.57	$13.46	$13.50	$13.50	489,661
2023-10-13	$13.75	$13.80	$13.66	$13.70	$13.70	585,295
2023-10-12	$13.72	$13.73	$13.60	$13.68	$13.68	374,201
2023-10-11	$13.67	$13.75	$13.64	$13.65	$13.65	373,584
2023-10-10	$13.52	$13.58	$13.49	$13.55	$13.55	729,128
2023-10-09	$13.46	$13.50	$13.40	$13.50	$13.50	425,159
2023-10-06	$13.14	$13.41	$13.14	$13.37	$13.37	560,323
2023-10-05	$13.03	$13.06	$12.97	$13.03	$13.03	462,734
2023-10-04	$13.13	$13.25	$13.12	$13.18	$13.18	1,071,190
2023-10-03	$13.05	$13.08	$12.91	$12.91	$12.91	1,064,362
2023-10-02	$13.61	$13.69	$13.55	$13.66	$13.66	572,425
2023-09-29	$13.65	$13.67	$13.53	$13.54	$13.54	374,049
2023-09-28	$13.50	$13.59	$13.42	$13.52	$13.52	554,423
2023-09-27	$13.51	$13.61	$13.51	$13.59	$13.59	844,909
2023-09-26	$13.34	$13.34	$13.21	$13.23	$13.23	1,041,078
2023-09-25	$13.58	$13.58	$13.44	$13.47	$13.47	1,168,834
2023-09-22	$14.34	$14.40	$14.15	$14.18	$14.18	1,043,247
2023-09-21	$14.72	$14.76	$14.67	$14.68	$14.68	611,507
2023-09-20	$14.95	$15.05	$14.91	$14.92	$14.92	1,037,673
2023-09-19	$14.81	$14.86	$14.66	$14.71	$14.71	1,098,200
2023-09-18	$14.86	$14.86	$14.69	$14.81	$14.81	734,662
2023-09-15	$15.00	$15.03	$14.94	$14.95	$14.95	709,944
2023-09-14	$15.14	$15.20	$15.04	$15.06	$15.06	648,773
2023-09-13	$15.46	$15.48	$15.33	$15.33	$15.33	868,048
2023-09-12	$15.52	$15.65	$15.48	$15.61	$15.61	520,199
2023-09-11	$15.30	$15.34	$15.20	$15.26	$15.26	909,431
2023-09-08	$15.46	$15.48	$15.35	$15.46	$15.46	401,667
2023-09-07	$15.38	$15.44	$15.30	$15.43	$15.43	451,994
2023-09-06	$15.38	$15.50	$15.38	$15.49	$15.49	755,747
2023-09-05	$15.24	$15.31	$15.22	$15.24	$15.24	426,078
2023-09-01	$15.24	$15.27	$15.13	$15.13	$15.13	375,151
2023-08-31	$15.15	$15.24	$15.14	$15.16	$15.16	469,019
2023-08-30	$14.95	$15.07	$14.94	$14.99	$14.99	391,996
2023-08-29	$14.90	$14.93	$14.84	$14.92	$14.92	606,714
2023-08-28	$14.78	$14.94	$14.78	$14.91	$14.91	584,565
2023-08-25	$14.58	$14.66	$14.52	$14.58	$14.58	468,541
2023-08-24	$14.48	$14.60	$14.47	$14.50	$14.50	424,622
2023-08-23	$14.36	$14.47	$14.22	$14.32	$14.32	390,989
2023-08-22	$14.40	$14.43	$14.34	$14.38	$14.38	385,728
2023-08-21	$14.27	$14.36	$14.24	$14.34	$14.34	520,440
2023-08-18	$14.30	$14.33	$14.10	$14.18	$14.18	2,023,341
2023-08-17	$15.30	$15.30	$15.05	$15.11	$15.11	910,162
2023-08-16	$15.26	$15.40	$15.25	$15.29	$15.29	761,551
2023-08-15	$15.39	$15.39	$15.17	$15.20	$15.20	427,102
2023-08-14	$15.30	$15.49	$15.25	$15.49	$15.49	1,006,460
2023-08-11	$14.98	$15.18	$14.98	$15.18	$15.18	649,134
2023-08-10	$15.03	$15.04	$14.92	$14.92	$14.92	485,481
2023-08-09	$15.20	$15.25	$15.04	$15.06	$15.06	506,206
2023-08-08	$15.33	$15.34	$15.22	$15.27	$15.27	403,103
2023-08-07	$15.28	$15.34	$15.23	$15.33	$15.33	762,089
2023-08-04	$14.89	$15.20	$14.89	$15.08	$15.08	826,735
2023-08-03	$14.50	$14.65	$14.49	$14.65	$14.65	335,467
2023-08-02	$14.76	$14.79	$14.60	$14.62	$14.62	1,602,257
2023-08-01	$14.90	$14.92	$14.76	$14.80	$14.80	1,939,914
2023-07-31	$15.00	$15.09	$14.98	$15.05	$15.05	864,988
2023-07-28	$14.68	$14.82	$14.61	$14.81	$14.81	505,756
2023-07-27	$14.62	$14.62	$14.43	$14.44	$14.44	333,063
2023-07-26	$14.48	$14.57	$14.46	$14.57	$14.57	655,474
2023-07-25	$14.40	$14.50	$14.38	$14.42	$14.42	418,501
2023-07-24	$14.40	$14.52	$14.37	$14.50	$14.50	766,179
2023-07-21	$14.15	$14.35	$14.15	$14.33	$14.33	1,011,954
2023-07-20	$13.94	$14.02	$13.93	$14.00	$14.00	461,613
2023-07-19	$14.10	$14.11	$13.93	$13.96	$13.96	1,123,696
2023-07-18	$14.14	$14.15	$14.09	$14.10	$14.10	354,802
2023-07-17	$14.11	$14.15	$14.07	$14.09	$14.09	322,631
2023-07-14	$14.11	$14.11	$14.04	$14.05	$14.05	490,403
2023-07-13	$13.96	$14.01	$13.92	$14.00	$14.00	513,973
2023-07-12	$13.80	$13.85	$13.77	$13.82	$13.82	283,781
2023-07-11	$13.73	$13.73	$13.66	$13.71	$13.71	599,692
2023-07-10	$13.56	$13.74	$13.55	$13.73	$13.73	1,194,490
2023-07-07	$13.39	$13.50	$13.38	$13.45	$13.45	289,087
2023-07-06	$13.27	$13.33	$13.21	$13.22	$13.22	605,495
2023-07-05	$13.37	$13.47	$13.33	$13.46	$13.46	910,679
2023-07-03	$13.30	$13.34	$13.27	$13.29	$13.29	227,810
2023-06-30	$13.31	$13.36	$13.29	$13.30	$13.30	407,004
2023-06-29	$13.42	$13.43	$13.27	$13.31	$13.31	1,631,484
2023-06-28	$13.63	$13.65	$13.56	$13.58	$13.58	315,434
2023-06-27	$13.56	$13.64	$13.56	$13.63	$13.63	434,553
2023-06-26	$13.55	$13.61	$13.51	$13.54	$13.54	318,235
2023-06-23	$13.57	$13.57	$13.40	$13.54	$13.54	543,822
2023-06-22	$13.40	$13.58	$13.37	$13.55	$13.55	1,234,534
2023-06-21	$13.18	$13.38	$13.18	$13.34	$13.34	445,845
2023-06-20	$13.06	$13.13	$13.06	$13.11	$13.11	396,079
2023-06-16	$13.17	$13.19	$13.11	$13.13	$13.13	321,514
2023-06-15	$13.24	$13.27	$13.15	$13.17	$13.17	654,850
2023-06-14	$13.23	$13.27	$13.18	$13.24	$13.24	890,582
2023-06-13	$13.40	$13.43	$13.34	$13.35	$13.35	431,249
2023-06-12	$13.22	$13.32	$13.22	$13.32	$13.32	575,331
2023-06-09	$13.10	$13.17	$13.05	$13.15	$13.15	317,384
2023-06-08	$13.07	$13.08	$12.99	$13.00	$13.00	486,849
2023-06-07	$13.23	$13.23	$13.13	$13.14	$13.14	303,359
2023-06-06	$12.91	$13.10	$12.91	$13.10	$13.10	1,068,241
2023-06-05	$12.77	$12.85	$12.75	$12.83	$12.83	205,257
2023-06-02	$12.89	$12.92	$12.86	$12.86	$12.86	545,924
2023-06-01	$12.54	$12.83	$12.46	$12.81	$12.81	1,586,541
2023-05-31	$12.40	$12.54	$12.28	$12.43	$12.43	2,147,531
2023-05-30	$12.40	$12.49	$12.38	$12.44	$12.44	724,624
2023-05-26	$12.27	$12.33	$12.26	$12.30	$12.30	719,828
2023-05-25	$12.27	$12.34	$12.27	$12.34	$12.34	308,964
2023-05-24	$12.29	$12.38	$12.25	$12.25	$12.25	207,043
2023-05-23	$12.34	$12.38	$12.33	$12.34	$12.34	268,507
2023-05-22	$12.44	$12.48	$12.40	$12.46	$12.46	356,954
2023-05-19	$12.40	$12.42	$12.37	$12.37	$12.37	299,563
2023-05-18	$12.34	$12.42	$12.34	$12.40	$12.40	264,959
2023-05-17	$12.34	$12.40	$12.32	$12.34	$12.34	867,054
2023-05-16	$12.44	$12.47	$12.41	$12.44	$12.44	215,548
2023-05-15	$12.51	$12.51	$12.42	$12.47	$12.47	370,731
2023-05-12	$12.44	$12.57	$12.40	$12.49	$12.49	481,075
2023-05-11	$12.28	$12.39	$12.26	$12.38	$12.38	1,098,581
2023-05-10	$12.14	$12.28	$12.14	$12.26	$12.26	810,597
2023-05-09	$12.08	$12.12	$12.04	$12.05	$12.05	546,815
2023-05-08	$12.04	$12.15	$12.04	$12.08	$12.08	230,845
2023-05-05	$11.84	$12.00	$11.83	$12.00	$12.00	196,230
2023-05-04	$11.89	$11.92	$11.83	$11.89	$11.89	755,203
2023-05-03	$11.91	$11.97	$11.89	$11.92	$11.92	465,775
2023-05-02	$12.00	$12.09	$11.92	$11.95	$11.95	517,220
2023-05-01	$12.17	$12.18	$12.04	$12.05	$12.05	613,529
2023-04-28	$12.02	$12.15	$11.97	$12.15	$12.15	512,579
2023-04-27	$11.80	$11.97	$11.80	$11.95	$11.95	821,426
2023-04-26	$11.76	$11.82	$11.76	$11.79	$11.79	335,935
2023-04-25	$11.80	$11.81	$11.66	$11.67	$11.67	1,074,249
2023-04-24	$11.88	$11.88	$11.82	$11.86	$11.86	694,254
2023-04-21	$11.90	$11.90	$11.85	$11.90	$11.90	859,221
2023-04-20	$11.92	$12.01	$11.91	$11.98	$11.98	553,449
2023-04-19	$12.02	$12.07	$11.95	$11.96	$11.96	716,326
2023-04-18	$12.19	$12.20	$12.11	$12.13	$12.13	801,981
2023-04-17	$12.05	$12.11	$12.05	$12.11	$12.11	219,483
2023-04-14	$12.14	$12.15	$12.01	$12.08	$12.08	734,704
2023-04-13	$12.22	$12.24	$12.17	$12.24	$12.24	268,624
2023-04-12	$12.29	$12.36	$12.26	$12.28	$12.28	347,185
2023-04-11	$12.39	$12.39	$12.24	$12.29	$12.29	789,384
2023-04-10	$12.27	$12.39	$12.19	$12.30	$12.30	338,214
2023-04-06	$12.32	$12.32	$12.19	$12.29	$12.29	1,042,077
2023-04-05	$12.41	$12.49	$12.37	$12.39	$12.39	429,980
2023-04-04	$12.44	$12.46	$12.38	$12.42	$12.42	366,797
2023-04-03	$12.30	$12.46	$12.29	$12.46	$12.46	456,847
2023-03-31	$12.20	$12.22	$12.15	$12.18	$12.18	384,356
2023-03-30	$12.16	$12.20	$12.09	$12.15	$12.15	475,524
2023-03-29	$12.15	$12.21	$12.06	$12.15	$12.15	376,185
2023-03-28	$12.06	$12.09	$12.01	$12.09	$12.09	443,896
2023-03-27	$11.89	$12.10	$11.89	$12.08	$12.08	1,069,527
2023-03-24	$11.77	$11.84	$11.63	$11.83	$11.83	697,519
2023-03-23	$11.79	$11.94	$11.77	$11.79	$11.79	977,752
2023-03-22	$11.80	$11.87	$11.70	$11.75	$11.75	694,871
2023-03-21	$11.60	$11.78	$11.60	$11.76	$11.76	808,231
2023-03-20	$11.51	$11.53	$11.42	$11.48	$11.48	575,449
2023-03-17	$11.71	$11.85	$11.62	$11.63	$11.63	1,537,920
2023-03-16	$11.65	$11.86	$11.62	$11.86	$11.86	1,217,813
2023-03-15	$11.73	$11.80	$11.61	$11.69	$11.69	1,213,601
2023-03-14	$11.65	$11.66	$11.57	$11.61	$11.61	1,072,080
2023-03-13	$11.65	$11.75	$11.59	$11.69	$11.69	1,094,269
2023-03-10	$11.81	$11.87	$11.63	$11.66	$11.66	835,844
2023-03-09	$11.77	$11.82	$11.61	$11.64	$11.64	1,452,869
2023-03-08	$11.66	$11.76	$11.65	$11.74	$11.74	783,565
2023-03-07	$11.62	$11.64	$11.52	$11.52	$11.52	1,055,990
2023-03-06	$11.60	$11.61	$11.44	$11.48	$11.48	1,372,718
2023-03-03	$11.47	$11.61	$11.36	$11.57	$11.57	1,017,376
2023-03-02	$11.53	$11.58	$11.47	$11.57	$11.57	478,963
2023-03-01	$11.42	$11.62	$11.42	$11.59	$11.59	1,586,069
2023-02-28	$11.30	$11.30	$11.21	$11.26	$11.26	919,682
2023-02-27	$11.36	$11.40	$11.16	$11.24	$11.24	1,586,551
2023-02-24	$11.52	$11.52	$11.38	$11.48	$11.48	1,181,469
2023-02-23	$11.80	$11.80	$11.52	$11.70	$11.70	1,730,861
2023-02-22	$11.90	$11.90	$11.71	$11.76	$11.76	1,155,713
2023-02-21	$12.12	$12.16	$12.00	$12.05	$12.05	1,147,206
2023-02-17	$11.94	$11.95	$11.85	$11.88	$11.88	330,388
2023-02-16	$11.91	$12.06	$11.85	$12.00	$12.00	1,614,120
2023-02-15	$11.88	$11.95	$11.80	$11.86	$11.86	1,074,571
2023-02-14	$11.83	$11.89	$11.68	$11.83	$11.83	659,473
2023-02-13	$11.82	$12.00	$11.78	$11.86	$11.86	1,013,311
2023-02-10	$11.95	$11.97	$11.90	$11.95	$11.95	434,622
2023-02-09	$12.15	$12.16	$11.90	$11.96	$11.96	1,317,879
2023-02-08	$12.27	$12.29	$12.09	$12.09	$12.09	1,281,699
2023-02-07	$12.18	$12.27	$12.07	$12.27	$12.27	1,152,117
2023-02-06	$12.40	$12.43	$12.30	$12.36	$12.36	1,173,409
2023-02-03	$12.48	$12.53	$12.15	$12.27	$12.27	1,686,153
2023-02-02	$12.67	$12.68	$12.27	$12.54	$12.54	2,698,540
2023-02-01	$12.65	$12.72	$12.51	$12.69	$12.69	1,574,829
2023-01-31	$12.73	$12.93	$12.71	$12.89	$12.89	465,994
2023-01-30	$12.87	$12.99	$12.64	$12.65	$12.65	842,388
2023-01-27	$12.98	$13.08	$12.93	$13.00	$13.00	929,837
2023-01-26	$12.95	$13.12	$12.81	$12.93	$12.93	941,729
2023-01-25	$12.98	$13.06	$12.72	$12.78	$12.78	1,137,987
2023-01-24	$13.10	$13.12	$12.92	$12.96	$12.96	791,492
2023-01-23	$13.11	$13.17	$13.01	$13.13	$13.13	1,289,881
2023-01-20	$12.98	$13.08	$12.89	$13.03	$13.03	1,017,610
2023-01-19	$12.71	$12.96	$12.71	$12.89	$12.89	807,508
2023-01-18	$12.90	$12.97	$12.67	$12.71	$12.71	1,427,739
2023-01-17	$12.77	$12.80	$12.73	$12.79	$12.79	946,114
2023-01-13	$12.52	$12.53	$12.43	$12.49	$12.49	480,707
2023-01-12	$12.64	$12.65	$12.35	$12.53	$12.53	802,085
2023-01-11	$12.52	$12.62	$12.48	$12.61	$12.61	781,288
2023-01-10	$12.39	$12.45	$12.35	$12.45	$12.45	615,870
2023-01-09	$12.50	$12.51	$12.35	$12.37	$12.37	1,037,267
2023-01-06	$12.35	$12.45	$12.23	$12.43	$12.43	920,643
2023-01-05	$12.39	$12.40	$12.29	$12.33	$12.33	808,416
2023-01-04	$12.32	$12.45	$12.26	$12.39	$12.39	1,443,019
2023-01-03	$12.11	$12.31	$12.11	$12.31	$12.31	1,271,778
2022-12-30	$11.85	$11.90	$11.78	$11.84	$11.84	571,308
2022-12-29	$11.88	$11.90	$11.78	$11.89	$11.89	444,361
2022-12-28	$11.96	$12.04	$11.76	$11.85	$11.85	942,611
2022-12-27	$11.96	$12.00	$11.85	$11.92	$11.92	745,175
2022-12-23	$11.97	$12.15	$11.96	$12.14	$12.14	641,655
2022-12-22	$12.03	$12.07	$11.86	$11.95	$11.95	720,373
2022-12-21	$12.00	$12.11	$11.86	$12.06	$12.06	927,838
2022-12-20	$12.03	$12.07	$11.93	$11.98	$11.98	547,030
2022-12-19	$12.32	$12.36	$12.10	$12.15	$12.15	496,000
2022-12-16	$12.51	$12.60	$12.48	$12.51	$12.40	468,034
2022-12-15	$12.65	$12.75	$12.56	$12.61	$12.50	1,598,587
2022-12-14	$12.88	$12.92	$12.56	$12.68	$12.57	756,608
2022-12-13	$12.84	$12.90	$12.71	$12.78	$12.66	535,358
2022-12-12	$12.60	$12.61	$12.51	$12.57	$12.46	861,831
2022-12-09	$12.94	$12.97	$12.82	$12.85	$12.73	763,130
2022-12-08	$12.80	$12.84	$12.70	$12.82	$12.70	640,688
2022-12-07	$12.52	$12.71	$12.52	$12.70	$12.59	764,841
2022-12-06	$12.71	$12.74	$12.47	$12.51	$12.40	1,242,553
2022-12-05	$13.08	$13.13	$12.97	$13.04	$12.92	1,811,214
2022-12-02	$12.76	$12.91	$12.73	$12.84	$12.84	1,142,227
2022-12-01	$12.51	$12.55	$12.31	$12.39	$12.39	1,223,645
2022-11-30	$12.39	$12.78	$12.38	$12.78	$12.78	1,618,299
2022-11-29	$12.18	$12.22	$12.09	$12.20	$12.20	1,546,441
2022-11-28	$11.82	$12.00	$11.77	$11.80	$11.80	1,243,151
2022-11-25	$11.45	$11.60	$11.37	$11.57	$11.57	528,644
2022-11-23	$11.11	$11.16	$11.06	$11.12	$11.12	450,549
2022-11-22	$11.15	$11.18	$11.08	$11.15	$11.15	542,666
2022-11-21	$11.25	$11.28	$11.13	$11.17	$11.17	538,047
2022-11-18	$11.60	$11.62	$11.34	$11.38	$11.38	591,469
2022-11-17	$11.49	$11.52	$11.30	$11.48	$11.48	1,383,894
2022-11-16	$11.15	$11.34	$11.14	$11.26	$11.26	1,303,305
2022-11-15	$11.00	$11.02	$10.73	$10.90	$10.90	1,137,129
2022-11-14	$11.08	$11.20	$10.92	$10.94	$10.94	1,626,256
2022-11-11	$11.05	$11.30	$10.98	$11.21	$11.21	1,643,243
2022-11-10	$11.24	$11.25	$10.90	$10.96	$10.96	906,802
2022-11-09	$11.18	$11.18	$11.00	$11.01	$11.01	330,316
2022-11-08	$11.10	$11.27	$11.10	$11.25	$11.25	601,329
2022-11-07	$11.21	$11.21	$11.01	$11.05	$11.05	532,170
2022-11-04	$11.36	$11.42	$11.18	$11.34	$11.34	731,170
2022-11-03	$11.48	$11.48	$11.35	$11.37	$11.37	372,172
2022-11-02	$11.56	$11.74	$11.47	$11.48	$11.48	328,785
2022-11-01	$11.80	$11.85	$11.54	$11.54	$11.54	348,026
2022-10-31	$11.67	$11.72	$11.64	$11.68	$11.68	192,483
2022-10-28	$11.75	$11.78	$11.65	$11.75	$11.75	229,328
2022-10-27	$11.79	$11.82	$11.71	$11.77	$11.77	496,967
2022-10-26	$11.26	$11.55	$11.26	$11.47	$11.47	695,160
2022-10-25	$11.35	$11.41	$11.29	$11.35	$11.35	467,610
2022-10-24	$11.43	$11.43	$11.27	$11.36	$11.36	689,851
2022-10-21	$11.85	$11.88	$11.58	$11.87	$11.87	891,058
2022-10-20	$12.27	$12.27	$12.10	$12.13	$12.13	149,695
2022-10-19	$12.33	$12.35	$12.17	$12.22	$12.22	308,198
2022-10-18	$12.49	$12.49	$12.35	$12.41	$12.41	407,149
2022-10-17	$12.29	$12.38	$12.29	$12.33	$12.33	173,127
2022-10-14	$12.50	$12.64	$12.25	$12.28	$12.28	123,139
2022-10-13	$12.19	$12.53	$12.02	$12.52	$12.52	635,177
2022-10-12	$12.20	$12.36	$12.20	$12.33	$12.33	257,205
2022-10-11	$12.10	$12.14	$11.89	$12.03	$12.03	633,572
2022-10-10	$12.56	$12.56	$12.32	$12.42	$12.42	342,692
2022-10-07	$12.48	$12.48	$12.21	$12.41	$12.41	717,133
2022-10-06	$12.70	$12.74	$12.62	$12.67	$12.67	214,212
2022-10-05	$12.97	$13.06	$12.86	$13.02	$13.02	652,854
2022-10-04	$12.89	$12.96	$12.81	$12.86	$12.86	417,476
2022-10-03	$12.97	$13.00	$12.72	$12.86	$12.86	287,861
2022-09-30	$13.05	$13.47	$13.05	$13.30	$13.30	1,643,495
2022-09-29	$13.25	$13.39	$13.05	$13.08	$13.08	188,322
2022-09-28	$13.41	$13.54	$13.38	$13.50	$13.50	225,907
2022-09-27	$13.58	$13.68	$13.52	$13.55	$13.55	207,685
2022-09-26	$13.80	$13.85	$13.57	$13.59	$13.59	393,374
2022-09-23	$14.10	$14.11	$14.00	$14.05	$14.05	125,596
2022-09-22	$14.27	$14.39	$14.19	$14.20	$14.20	186,814
2022-09-21	$14.37	$14.40	$14.25	$14.35	$14.35	206,412
2022-09-20	$14.40	$14.40	$14.32	$14.40	$14.40	291,250
2022-09-19	$14.40	$14.41	$14.31	$14.37	$14.37	150,855
2022-09-16	$14.58	$14.60	$14.50	$14.51	$14.51	212,929
2022-09-15	$14.75	$14.83	$14.62	$14.65	$14.65	358,335
2022-09-14	$14.85	$14.85	$14.70	$14.78	$14.78	442,730
2022-09-13	$14.96	$14.96	$14.61	$14.66	$14.66	514,238
2022-09-12	$15.11	$15.18	$15.06	$15.15	$15.15	122,804
2022-09-09	$15.00	$15.11	$14.96	$15.05	$15.05	506,849
2022-09-08	$14.85	$14.93	$14.83	$14.86	$14.86	88,881
2022-09-07	$14.86	$14.93	$14.75	$14.88	$14.88	135,902
2022-09-06	$15.16	$15.16	$15.02	$15.05	$15.05	401,501
2022-09-02	$15.30	$15.31	$15.17	$15.17	$15.17	42,272
2022-09-01	$15.25	$15.25	$15.14	$15.24	$15.24	101,822
2022-08-31	$15.36	$15.38	$15.27	$15.33	$15.33	259,028
2022-08-30	$15.21	$15.26	$15.13	$15.17	$15.17	89,569
2022-08-29	$15.26	$15.34	$15.22	$15.24	$15.24	359,709
2022-08-26	$15.67	$15.67	$15.30	$15.34	$15.34	452,296
2022-08-25	$15.64	$15.80	$15.64	$15.78	$15.78	389,778
2022-08-24	$15.57	$15.63	$15.51	$15.60	$15.60	73,661
2022-08-23	$15.43	$15.52	$15.36	$15.47	$15.47	222,756
2022-08-22	$15.30	$15.31	$15.25	$15.28	$15.28	76,435
2022-08-19	$15.52	$15.52	$15.37	$15.45	$15.45	151,338
2022-08-18	$15.62	$15.68	$15.58	$15.64	$15.64	293,606
2022-08-17	$15.75	$15.80	$15.68	$15.74	$15.74	131,794
2022-08-16	$15.71	$15.72	$15.62	$15.68	$15.68	84,122
2022-08-15	$15.70	$15.76	$15.67	$15.71	$15.71	115,390
2022-08-12	$15.56	$15.70	$15.53	$15.67	$15.67	78,030
2022-08-11	$15.44	$15.52	$15.37	$15.43	$15.43	249,606
2022-08-10	$15.53	$15.53	$15.43	$15.51	$15.51	137,254
2022-08-09	$15.45	$15.45	$15.36	$15.42	$15.42	118,589
2022-08-08	$15.38	$15.39	$15.29	$15.36	$15.36	462,891
2022-08-05	$15.21	$15.30	$15.20	$15.29	$15.29	139,743
2022-08-04	$15.20	$15.27	$15.11	$15.26	$15.26	304,741
2022-08-03	$15.15	$15.23	$15.05	$15.22	$15.22	183,251
2022-08-02	$15.08	$15.14	$15.02	$15.06	$15.06	147,032
2022-08-01	$14.94	$15.04	$14.84	$15.03	$15.03	503,265
2022-07-29	$14.71	$14.75	$14.64	$14.73	$14.73	106,956
2022-07-28	$14.72	$14.82	$14.64	$14.80	$14.80	134,939
2022-07-27	$14.41	$14.63	$14.41	$14.61	$14.61	56,685
2022-07-26	$14.47	$14.47	$14.33	$14.34	$14.34	133,406
2022-07-25	$14.59	$14.62	$14.53	$14.57	$14.57	98,074
2022-07-22	$14.60	$14.61	$14.47	$14.50	$14.50	134,975
2022-07-21	$14.69	$14.70	$14.58	$14.66	$14.66	74,504
2022-07-20	$14.63	$14.64	$14.55	$14.61	$14.61	177,639
2022-07-19	$14.42	$14.52	$14.42	$14.52	$14.52	78,800
2022-07-18	$14.40	$14.42	$14.25	$14.27	$14.27	316,155
2022-07-15	$14.27	$14.44	$14.27	$14.43	$14.43	179,195
2022-07-14	$14.26	$14.34	$14.25	$14.34	$14.34	204,745
2022-07-13	$14.23	$14.33	$14.16	$14.21	$14.21	209,874
2022-07-12	$14.31	$14.38	$14.26	$14.34	$14.34	112,553
2022-07-11	$14.28	$14.28	$14.16	$14.18	$14.18	95,830
2022-07-08	$14.16	$14.33	$14.09	$14.28	$14.28	202,956
2022-07-07	$14.08	$14.17	$14.08	$14.16	$14.16	219,907
2022-07-06	$13.97	$13.97	$13.76	$13.80	$13.80	375,929
2022-07-05	$14.18	$14.28	$14.00	$14.09	$14.09	986,594
2022-07-01	$14.39	$14.50	$14.34	$14.48	$14.48	325,185
2022-06-30	$14.52	$14.52	$14.34	$14.40	$14.40	238,910
2022-06-29	$14.85	$14.85	$14.67	$14.71	$14.71	115,145
2022-06-28	$14.99	$14.99	$14.76	$14.82	$14.82	109,845
2022-06-27	$15.00	$15.00	$14.80	$14.81	$14.81	292,050
2022-06-24	$14.69	$14.83	$14.65	$14.79	$14.79	175,721
2022-06-23	$14.58	$14.70	$14.50	$14.65	$14.65	270,354
2022-06-22	$14.50	$14.51	$14.30	$14.45	$14.45	189,270
2022-06-21	$14.64	$14.69	$14.51	$14.54	$14.54	351,004
2022-06-17	$14.80	$14.85	$14.72	$14.82	$14.82	117,422
2022-06-16	$14.95	$14.95	$14.76	$14.89	$14.89	403,633
2022-06-15	$14.90	$15.04	$14.79	$14.98	$14.98	275,063
2022-06-14	$15.10	$15.20	$15.01	$15.05	$15.05	115,301
2022-06-13	$15.22	$15.22	$14.93	$14.95	$14.95	468,209
2022-06-10	$15.80	$15.80	$15.63	$15.65	$15.65	217,130
2022-06-09	$16.07	$16.07	$15.92	$15.93	$15.93	138,805
2022-06-08	$16.04	$16.05	$15.94	$15.96	$15.96	222,902
2022-06-07	$15.84	$15.90	$15.80	$15.90	$15.90	172,424
2022-06-06	$15.98	$15.98	$15.80	$15.80	$15.80	146,183
2022-06-03	$15.94	$15.94	$15.80	$15.81	$15.81	174,536
2022-06-02	$16.01	$16.02	$15.92	$16.02	$16.02	225,589
2022-06-01	$16.20	$16.20	$16.02	$16.06	$16.06	159,853
2022-05-31	$16.13	$16.16	$15.96	$16.04	$16.04	317,291
2022-05-27	$15.91	$15.91	$15.87	$15.90	$15.90	149,393
2022-05-26	$15.76	$15.76	$15.69	$15.74	$15.74	279,914
2022-05-25	$15.73	$15.73	$15.61	$15.71	$15.71	323,798
2022-05-24	$15.39	$15.48	$15.37	$15.40	$15.40	244,691
2022-05-23	$15.39	$15.42	$15.29	$15.31	$15.31	224,832
2022-05-20	$15.70	$15.70	$15.39	$15.48	$15.48	140,623
2022-05-19	$15.52	$15.64	$15.51	$15.60	$15.60	170,357
2022-05-18	$15.63	$15.72	$15.40	$15.42	$15.42	141,124
2022-05-17	$15.56	$15.67	$15.56	$15.65	$15.65	442,644
2022-05-16	$15.04	$15.06	$14.94	$14.96	$14.96	347,649
2022-05-13	$15.05	$15.25	$15.05	$15.23	$15.23	491,950
2022-05-12	$15.46	$15.46	$15.25	$15.28	$15.28	694,007
2022-05-11	$16.06	$16.22	$16.06	$16.09	$16.09	243,764
2022-05-10	$16.15	$16.19	$16.01	$16.14	$16.14	327,412
2022-05-09	$15.99	$16.04	$15.73	$15.74	$15.74	517,722
2022-05-06	$16.70	$16.73	$16.58	$16.62	$16.62	233,848
2022-05-05	$17.00	$17.05	$16.82	$16.86	$16.86	269,719
2022-05-04	$17.03	$17.10	$16.89	$17.06	$17.06	313,462
2022-05-03	$17.14	$17.23	$17.13	$17.22	$17.22	237,736
2022-05-02	$17.05	$17.12	$17.02	$17.10	$17.10	222,408
2022-04-29	$17.06	$17.18	$17.02	$17.04	$17.04	282,217
2022-04-28	$16.95	$16.96	$16.82	$16.90	$16.90	340,301
2022-04-27	$16.91	$17.05	$16.91	$16.96	$16.96	237,317
2022-04-26	$16.85	$16.90	$16.70	$16.72	$16.72	231,857
2022-04-25	$16.60	$16.62	$16.46	$16.60	$16.60	487,370
2022-04-22	$17.47	$17.49	$17.26	$17.26	$17.26	184,839
2022-04-21	$17.50	$17.53	$17.35	$17.36	$17.36	315,806
2022-04-20	$17.67	$17.67	$17.50	$17.51	$17.51	227,972
2022-04-19	$17.80	$17.80	$17.68	$17.70	$17.70	326,720
2022-04-18	$18.32	$18.40	$18.00	$18.00	$18.00	197,190
2022-04-14	$18.72	$18.72	$18.54	$18.54	$18.54	100,677
2022-04-13	$18.74	$18.77	$18.47	$18.75	$18.75	115,275
2022-04-12	$18.62	$18.68	$18.55	$18.56	$18.56	92,254
2022-04-11	$18.64	$18.78	$18.64	$18.69	$18.69	253,320
2022-04-08	$18.88	$18.88	$18.76	$18.77	$18.77	145,989
2022-04-07	$18.96	$19.12	$18.92	$18.99	$18.99	101,716
2022-04-06	$19.13	$19.27	$19.02	$19.06	$19.06	189,049
2022-04-05	$19.43	$19.44	$19.22	$19.27	$19.27	148,775
2022-04-04	$19.35	$19.47	$19.29	$19.45	$19.45	203,714
2022-04-01	$19.15	$19.23	$19.08	$19.19	$19.19	135,911
2022-03-31	$19.06	$19.06	$18.83	$18.87	$18.87	82,857
2022-03-30	$19.01	$19.04	$18.89	$19.00	$19.00	222,763
2022-03-29	$19.07	$19.14	$19.00	$19.11	$19.11	115,134
2022-03-28	$18.95	$19.01	$18.78	$18.92	$18.92	225,626
2022-03-25	$19.20	$19.20	$19.09	$19.15	$19.15	102,315
2022-03-24	$19.28	$19.28	$19.15	$19.20	$19.20	112,582
2022-03-23	$19.30	$19.35	$19.21	$19.22	$19.22	104,692
2022-03-22	$19.23	$19.32	$19.13	$19.27	$19.27	148,352
2022-03-21	$19.20	$19.24	$18.98	$19.19	$19.19	182,171
2022-03-18	$18.72	$18.86	$18.60	$18.85	$18.85	151,109
2022-03-17	$18.69	$18.69	$18.56	$18.62	$18.62	252,567
2022-03-16	$18.45	$18.79	$18.45	$18.76	$18.76	331,101
2022-03-15	$18.25	$18.45	$18.20	$18.40	$18.40	293,200
2022-03-14	$18.38	$18.38	$18.14	$18.20	$18.20	292,226
2022-03-11	$18.90	$18.90	$18.53	$18.53	$18.53	258,502
2022-03-10	$19.20	$19.20	$18.93	$18.97	$18.97	184,517
2022-03-09	$19.00	$19.17	$19.00	$19.12	$19.12	170,180
2022-03-08	$19.09	$19.11	$18.94	$18.97	$18.97	232,461
2022-03-07	$19.50	$19.50	$19.22	$19.24	$19.24	221,075
2022-03-04	$19.54	$19.68	$19.54	$19.64	$19.64	134,783
2022-03-03	$19.88	$19.88	$19.72	$19.74	$19.74	134,206
2022-03-02	$19.41	$19.59	$19.40	$19.55	$19.55	176,750
2022-03-01	$19.56	$19.60	$19.41	$19.43	$19.43	142,458
2022-02-28	$19.48	$19.54	$19.41	$19.51	$19.51	193,868
2022-02-25	$19.56	$19.62	$19.51	$19.59	$19.59	219,092
2022-02-24	$19.11	$19.52	$19.03	$19.50	$19.50	423,067
2022-02-23	$19.88	$19.88	$19.64	$19.68	$19.68	222,621
2022-02-22	$19.59	$19.70	$19.46	$19.64	$19.64	283,956
2022-02-18	$19.80	$19.90	$19.79	$19.79	$19.79	114,797
2022-02-17	$19.84	$19.95	$19.76	$19.82	$19.82	281,744
2022-02-16	$19.65	$19.85	$19.62	$19.81	$19.81	59,847
2022-02-15	$19.62	$19.73	$19.59	$19.65	$19.65	102,339
2022-02-14	$19.50	$19.52	$19.33	$19.40	$19.40	252,484
2022-02-11	$19.80	$19.85	$19.60	$19.62	$19.62	283,344
2022-02-10	$19.86	$19.98	$19.77	$19.87	$19.87	168,444
2022-02-09	$19.98	$20.03	$19.87	$20.03	$20.03	420,152
2022-02-08	$19.67	$19.68	$19.55	$19.65	$19.65	208,341
2022-02-07	$19.79	$19.79	$19.69	$19.74	$19.74	165,077
2022-02-04	$19.79	$19.79	$19.67	$19.72	$19.72	108,126
2022-02-03	$19.81	$19.82	$19.71	$19.76	$19.76	243,908
2022-02-02	$19.90	$19.98	$19.79	$19.89	$19.89	112,073
2022-02-01	$19.82	$19.86	$19.64	$19.83	$19.83	123,882
2022-01-31	$19.53	$19.81	$19.53	$19.77	$19.77	122,953
2022-01-28	$19.40	$19.62	$19.37	$19.60	$19.60	202,028
2022-01-27	$19.33	$19.46	$19.31	$19.37	$19.37	240,308
2022-01-26	$19.56	$19.56	$19.30	$19.33	$19.33	187,788
2022-01-25	$19.33	$19.56	$19.30	$19.48	$19.48	435,026
2022-01-24	$19.32	$19.32	$18.85	$19.12	$19.12	682,517
2022-01-21	$19.84	$19.92	$19.78	$19.84	$19.84	497,541
2022-01-20	$19.93	$20.08	$19.89	$19.91	$19.91	336,732
2022-01-19	$19.72	$19.88	$19.72	$19.75	$19.75	494,863
2022-01-18	$20.00	$20.02	$19.68	$19.68	$19.68	568,696
2022-01-14	$20.73	$20.79	$20.65	$20.74	$20.74	164,658
2022-01-13	$20.89	$20.89	$20.67	$20.73	$20.73	297,838
2022-01-12	$21.26	$21.26	$21.05	$21.09	$21.09	140,158
2022-01-11	$21.03	$21.07	$20.91	$21.06	$21.06	226,773
2022-01-10	$21.26	$21.26	$21.03	$21.20	$21.20	427,481
2022-01-07	$21.40	$21.48	$21.39	$21.40	$21.40	160,269
2022-01-06	$21.49	$21.50	$21.22	$21.39	$21.39	227,774
2022-01-05	$21.55	$21.60	$21.45	$21.49	$21.49	315,573
2022-01-04	$21.54	$21.66	$21.52	$21.53	$21.53	422,162
2022-01-03	$21.28	$21.35	$21.25	$21.27	$21.27	360,572
2021-12-31	$21.27	$21.37	$21.19	$21.24	$21.24	125,973
2021-12-30	$21.01	$21.31	$21.01	$21.26	$21.26	305,359
2021-12-29	$21.02	$21.02	$20.95	$21.01	$21.01	100,794
2021-12-28	$21.01	$21.10	$21.00	$21.05	$21.05	107,711
2021-12-27	$20.77	$21.05	$20.68	$21.01	$21.01	350,546
2021-12-23	$20.73	$20.73	$20.64	$20.66	$20.66	165,403
2021-12-22	$20.88	$20.99	$20.85	$20.99	$20.99	169,214
2021-12-21	$20.76	$20.94	$20.76	$20.88	$20.88	216,984
2021-12-20	$20.51	$20.64	$20.51	$20.60	$20.60	178,261
2021-12-17	$20.72	$20.85	$20.72	$20.77	$20.67	161,253
2021-12-16	$20.79	$20.80	$20.61	$20.71	$20.61	168,504
2021-12-15	$20.68	$20.80	$20.65	$20.74	$20.64	116,989
2021-12-14	$20.63	$20.78	$20.60	$20.69	$20.59	56,773
2021-12-13	$20.84	$20.84	$20.62	$20.68	$20.58	275,562
2021-12-10	$20.77	$20.78	$20.63	$20.68	$20.58	133,378
2021-12-09	$20.79	$20.88	$20.78	$20.85	$20.75	293,574
2021-12-08	$20.55	$20.70	$20.55	$20.70	$20.60	204,788
2021-12-07	$20.38	$20.56	$20.32	$20.51	$20.41	339,726
2021-12-06	$20.00	$20.05	$19.87	$20.01	$19.91	502,810
2021-12-03	$20.50	$20.55	$20.28	$20.37	$20.27	250,951
2021-12-02	$20.80	$20.85	$20.68	$20.72	$20.62	297,007
2021-12-01	$20.88	$20.98	$20.75	$20.80	$20.70	195,625
2021-11-30	$20.67	$20.83	$20.67	$20.75	$20.65	322,258
2021-11-29	$20.68	$20.92	$20.61	$20.67	$20.57	304,349
2021-11-26	$20.51	$20.80	$20.51	$20.68	$20.58	236,429
2021-11-24	$20.65	$20.75	$20.65	$20.72	$20.62	142,415
2021-11-23	$20.48	$20.57	$20.48	$20.56	$20.46	205,385
2021-11-22	$20.49	$20.50	$20.28	$20.28	$20.18	192,619
2021-11-19	$20.68	$20.68	$20.51	$20.54	$20.44	159,613
2021-11-18	$20.85	$20.88	$20.80	$20.85	$20.75	196,740
2021-11-17	$20.79	$20.91	$20.77	$20.85	$20.75	205,179
2021-11-16	$20.77	$20.78	$20.68	$20.74	$20.64	207,276
2021-11-15	$20.72	$20.84	$20.71	$20.75	$20.65	193,793
2021-11-12	$20.68	$20.77	$20.60	$20.71	$20.61	141,155
2021-11-11	$20.68	$20.68	$20.56	$20.60	$20.50	169,016
2021-11-10	$20.50	$20.75	$20.50	$20.59	$20.49	310,298
2021-11-09	$20.65	$20.65	$20.50	$20.56	$20.46	167,108
2021-11-08	$20.51	$20.68	$20.47	$20.67	$20.57	351,592
2021-11-05	$20.35	$20.44	$20.35	$20.42	$20.32	123,606
2021-11-04	$20.20	$20.28	$20.13	$20.20	$20.10	243,402
2021-11-03	$20.18	$20.22	$20.02	$20.19	$20.09	161,271
2021-11-02	$20.40	$20.40	$20.32	$20.33	$20.23	164,699
2021-11-01	$20.28	$20.40	$20.25	$20.37	$20.27	177,941
2021-10-29	$20.25	$20.32	$20.19	$20.30	$20.20	269,511
2021-10-28	$20.21	$20.33	$20.20	$20.24	$20.14	296,866
2021-10-27	$20.08	$20.15	$20.00	$20.10	$20.00	324,279
2021-10-26	$19.80	$19.88	$19.72	$19.72	$19.62	190,338
2021-10-25	$19.60	$19.72	$19.60	$19.71	$19.61	249,671
2021-10-22	$19.58	$19.70	$19.57	$19.64	$19.54	98,528
2021-10-21	$19.59	$19.62	$19.54	$19.57	$19.47	32,281
2021-10-20	$19.66	$19.72	$19.61	$19.71	$19.61	195,528
2021-10-19	$19.80	$19.82	$19.67	$19.71	$19.61	76,104
2021-10-18	$19.46	$19.66	$19.46	$19.63	$19.53	200,392
2021-10-15	$19.68	$19.70	$19.45	$19.50	$19.40	344,632
2021-10-14	$19.56	$19.66	$19.56	$19.63	$19.53	87,367
2021-10-13	$19.56	$19.67	$19.54	$19.60	$19.50	90,214
2021-10-12	$19.70	$19.75	$19.56	$19.61	$19.51	115,845
2021-10-11	$19.84	$19.85	$19.61	$19.64	$19.54	99,605
2021-10-08	$19.58	$19.63	$19.53	$19.60	$19.50	209,082
2021-10-07	$19.31	$19.54	$19.31	$19.47	$19.37	240,045
2021-10-06	$19.18	$19.24	$19.14	$19.21	$19.11	125,435
2021-10-05	$19.20	$19.40	$19.20	$19.30	$19.20	159,963
2021-10-04	$19.18	$19.29	$19.10	$19.10	$19.00	134,191
2021-10-01	$19.13	$19.21	$19.07	$19.14	$19.04	153,061
2021-09-30	$19.17	$19.40	$19.17	$19.27	$19.17	179,037
2021-09-29	$19.18	$19.31	$19.04	$19.07	$18.98	379,821
2021-09-28	$19.28	$19.34	$19.11	$19.20	$19.10	214,641
2021-09-27	$19.38	$19.40	$19.18	$19.21	$19.11	315,880
2021-09-24	$19.68	$19.68	$19.55	$19.58	$19.48	138,232
2021-09-23	$19.93	$19.93	$19.61	$19.73	$19.63	748,773
2021-09-22	$19.68	$19.98	$19.62	$19.85	$19.75	205,117
2021-09-21	$19.37	$19.58	$19.37	$19.51	$19.41	124,100
2021-09-20	$19.50	$19.56	$19.31	$19.38	$19.28	264,172
2021-09-17	$19.94	$19.96	$19.76	$19.84	$19.74	143,682
2021-09-16	$19.83	$19.90	$19.74	$19.87	$19.77	100,357
2021-09-15	$19.82	$19.97	$19.75	$19.82	$19.72	161,062
2021-09-14	$19.82	$19.88	$19.71	$19.75	$19.65	183,143
2021-09-13	$20.03	$20.03	$19.70	$19.83	$19.73	140,791
2021-09-10	$20.03	$20.16	$19.99	$20.03	$19.93	151,706
2021-09-09	$19.87	$20.07	$19.82	$20.03	$19.93	159,813
2021-09-08	$19.95	$19.95	$19.73	$19.77	$19.67	330,725
2021-09-07	$20.16	$20.18	$19.93	$20.03	$19.93	183,048
2021-09-03	$20.11	$20.22	$20.06	$20.20	$20.10	273,133
2021-09-02	$19.99	$20.02	$19.92	$20.00	$19.90	195,175
2021-09-01	$19.74	$19.98	$19.74	$19.92	$19.82	235,984
2021-08-31	$19.86	$19.86	$19.70	$19.75	$19.65	165,815
2021-08-30	$19.84	$19.93	$19.72	$19.86	$19.76	207,017
2021-08-27	$19.37	$19.84	$19.36	$19.76	$19.66	337,085
2021-08-26	$19.33	$19.41	$19.17	$19.23	$19.13	192,725
2021-08-25	$19.38	$19.47	$19.30	$19.41	$19.31	199,279
2021-08-24	$19.26	$19.34	$19.21	$19.28	$19.18	187,122
2021-08-23	$19.06	$19.37	$19.06	$19.37	$19.27	307,289
2021-08-20	$19.10	$19.30	$19.03	$19.16	$19.06	361,079
2021-08-19	$19.37	$19.54	$19.26	$19.47	$19.37	282,509
2021-08-18	$19.44	$19.58	$19.40	$19.40	$19.30	184,850
2021-08-17	$19.59	$19.65	$19.37	$19.43	$19.33	180,277
2021-08-16	$19.84	$19.88	$19.66	$19.72	$19.62	195,539
2021-08-13	$19.76	$19.84	$19.76	$19.84	$19.74	145,799
2021-08-12	$19.80	$19.86	$19.71	$19.80	$19.70	116,504
2021-08-11	$19.85	$19.99	$19.85	$19.95	$19.85	199,424
2021-08-10	$20.11	$20.11	$19.93	$19.99	$19.89	213,813
2021-08-09	$19.98	$20.25	$19.89	$20.21	$20.11	228,672
2021-08-06	$19.88	$20.03	$19.75	$19.81	$19.71	136,455
2021-08-05	$19.97	$20.07	$19.95	$20.02	$19.92	270,796
2021-08-04	$19.90	$19.96	$19.81	$19.85	$19.75	162,451
2021-08-03	$19.67	$19.92	$19.67	$19.90	$19.80	269,518
2021-08-02	$19.42	$19.66	$19.40	$19.51	$19.41	267,491
2021-07-30	$19.35	$19.55	$19.30	$19.55	$19.45	153,960
2021-07-29	$19.48	$19.49	$19.31	$19.37	$19.27	124,709
2021-07-28	$19.28	$19.36	$19.16	$19.32	$19.22	136,318
2021-07-27	$19.23	$19.27	$19.02	$19.27	$19.17	129,884
2021-07-26	$19.00	$19.18	$18.94	$19.18	$19.08	217,971
2021-07-23	$19.16	$19.22	$19.00	$19.07	$18.98	311,658
2021-07-22	$19.41	$19.50	$19.30	$19.31	$19.21	187,171
2021-07-21	$19.19	$19.25	$19.04	$19.24	$19.14	222,050
2021-07-20	$18.86	$19.21	$18.82	$19.15	$19.05	435,264
2021-07-19	$18.88	$18.89	$18.60	$18.73	$18.64	659,823
2021-07-16	$19.48	$19.55	$19.37	$19.38	$19.28	242,940
2021-07-15	$19.43	$19.47	$19.35	$19.37	$19.27	138,551
2021-07-14	$19.20	$19.32	$19.15	$19.25	$19.15	210,260
2021-07-13	$19.34	$19.40	$19.15	$19.21	$19.11	487,522
2021-07-12	$19.53	$19.58	$19.33	$19.44	$19.34	531,612
2021-07-09	$19.90	$19.97	$19.82	$19.93	$19.83	204,200
2021-07-08	$20.29	$20.29	$19.91	$20.03	$19.93	377,853
2021-07-07	$20.45	$20.48	$20.30	$20.40	$20.30	309,211
2021-07-06	$20.50	$20.50	$20.20	$20.37	$20.27	426,496
2021-07-02	$20.83	$20.95	$20.82	$20.89	$20.79	113,370
2021-07-01	$20.88	$20.88	$20.75	$20.87	$20.77	172,485
2021-06-30	$20.77	$20.81	$20.70	$20.79	$20.69	321,114
2021-06-29	$20.65	$20.65	$20.55	$20.63	$20.53	202,867
2021-06-28	$20.51	$20.64	$20.51	$20.60	$20.50	253,431
2021-06-25	$20.32	$20.50	$20.16	$20.50	$20.40	227,726
2021-06-24	$20.14	$20.14	$20.01	$20.11	$20.01	181,505
2021-06-23	$20.14	$20.14	$20.00	$20.07	$19.97	227,898
2021-06-22	$20.14	$20.15	$20.02	$20.15	$20.05	103,786
2021-06-21	$20.01	$20.17	$20.00	$20.16	$20.06	121,041
2021-06-18	$20.15	$20.24	$20.00	$20.01	$19.91	206,249
2021-06-17	$19.99	$20.12	$19.84	$20.06	$19.96	200,476
2021-06-16	$20.01	$20.15	$19.73	$19.82	$19.72	325,311
2021-06-15	$20.20	$20.23	$20.10	$20.16	$20.06	203,094
2021-06-14	$20.10	$20.23	$20.05	$20.18	$20.08	276,277
2021-06-11	$19.96	$20.06	$19.95	$20.00	$19.90	158,205
2021-06-10	$19.88	$19.93	$19.80	$19.86	$19.76	144,366
2021-06-09	$19.87	$19.92	$19.81	$19.88	$19.78	171,517
2021-06-08	$19.90	$19.90	$19.60	$19.70	$19.60	296,347
2021-06-07	$20.14	$20.19	$19.96	$19.98	$19.88	191,936
2021-06-04	$19.91	$20.20	$19.91	$20.13	$20.03	296,176
2021-06-03	$19.85	$20.00	$19.81	$19.88	$19.78	229,380
2021-06-02	$19.70	$19.86	$19.70	$19.81	$19.71	271,583
2021-06-01	$19.70	$19.79	$19.69	$19.70	$19.60	310,468
2021-05-28	$19.53	$19.68	$19.50	$19.68	$19.58	218,149
2021-05-27	$19.46	$19.53	$19.40	$19.46	$19.36	158,813
2021-05-26	$19.39	$19.60	$19.36	$19.55	$19.45	486,174
2021-05-25	$19.40	$19.44	$19.26	$19.31	$19.21	188,207
2021-05-24	$19.26	$19.40	$19.20	$19.39	$19.29	174,391
2021-05-21	$19.13	$19.20	$19.00	$19.10	$19.00	182,264
2021-05-20	$19.11	$19.20	$19.03	$19.13	$19.03	202,255
2021-05-19	$18.54	$18.93	$18.54	$18.85	$18.76	214,835
2021-05-18	$18.64	$18.82	$18.62	$18.75	$18.66	339,992
2021-05-17	$18.70	$18.83	$18.60	$18.76	$18.67	176,371
2021-05-14	$18.75	$18.96	$18.74	$18.95	$18.86	254,348
2021-05-13	$18.61	$18.78	$18.54	$18.54	$18.45	276,835
2021-05-12	$18.99	$19.00	$18.61	$18.68	$18.59	276,016
2021-05-11	$19.00	$19.14	$18.81	$19.02	$18.93	384,776
2021-05-10	$19.28	$19.40	$19.15	$19.21	$19.11	311,629
2021-05-07	$18.90	$19.07	$18.90	$19.05	$18.96	126,073
2021-05-06	$18.96	$18.98	$18.80	$18.86	$18.77	164,231
2021-05-05	$18.93	$19.00	$18.87	$18.92	$18.83	149,682
2021-05-04	$18.70	$18.80	$18.57	$18.71	$18.62	246,974
2021-05-03	$18.71	$18.75	$18.51	$18.61	$18.52	254,615
2021-04-30	$19.00	$19.05	$18.78	$18.85	$18.76	291,289
2021-04-29	$19.11	$19.14	$19.01	$19.10	$19.00	260,068
2021-04-28	$19.05	$19.15	$19.00	$19.01	$18.92	891,339
2021-04-27	$19.13	$19.21	$19.10	$19.14	$19.04	157,363
2021-04-26	$19.15	$19.20	$19.05	$19.10	$19.00	362,040
2021-04-23	$19.50	$19.52	$19.32	$19.44	$19.34	326,910
2021-04-22	$19.30	$19.34	$19.13	$19.27	$19.17	321,329
2021-04-21	$19.58	$19.60	$19.42	$19.60	$19.50	279,114
2021-04-20	$19.52	$19.68	$19.51	$19.60	$19.50	301,273
2021-04-19	$19.35	$19.55	$19.35	$19.54	$19.44	424,998
2021-04-16	$19.24	$19.29	$19.21	$19.29	$19.19	386,215
2021-04-15	$19.01	$19.24	$19.01	$19.18	$19.08	391,280
2021-04-14	$19.16	$19.17	$19.01	$19.01	$18.92	565,182
2021-04-13	$18.92	$19.05	$18.90	$19.01	$18.92	569,045
2021-04-12	$18.75	$18.95	$18.68	$18.92	$18.83	276,355
2021-04-09	$18.50	$18.69	$18.40	$18.60	$18.51	196,497
2021-04-08	$18.30	$18.65	$18.30	$18.59	$18.50	167,147
2021-04-07	$18.41	$18.45	$18.08	$18.09	$18.00	306,277
2021-04-06	$18.64	$18.70	$18.50	$18.50	$18.41	317,252
2021-04-05	$18.60	$18.72	$18.59	$18.64	$18.55	268,395
2021-04-01	$18.27	$18.56	$18.27	$18.55	$18.46	326,056
2021-03-31	$17.83	$18.15	$17.80	$18.10	$18.01	201,314
2021-03-30	$17.89	$17.94	$17.83	$17.87	$17.78	76,060
2021-03-29	$17.88	$17.91	$17.84	$17.89	$17.80	244,225
2021-03-26	$17.66	$17.84	$17.60	$17.84	$17.75	85,098
2021-03-25	$17.37	$17.57	$17.31	$17.55	$17.46	257,819
2021-03-24	$17.61	$17.61	$17.40	$17.40	$17.31	267,018
2021-03-23	$17.80	$17.87	$17.56	$17.56	$17.47	422,123
2021-03-22	$17.93	$18.00	$17.88	$17.94	$17.85	164,506
2021-03-19	$17.88	$18.00	$17.82	$17.89	$17.80	133,833
2021-03-18	$17.94	$17.98	$17.75	$17.81	$17.72	232,772
2021-03-17	$17.85	$17.98	$17.75	$17.94	$17.85	110,367
2021-03-16	$17.93	$17.96	$17.84	$17.91	$17.82	109,356
2021-03-15	$17.94	$17.94	$17.76	$17.86	$17.77	107,112
2021-03-12	$17.82	$17.90	$17.75	$17.78	$17.69	262,283
2021-03-11	$17.90	$17.99	$17.73	$17.99	$17.90	172,100
2021-03-10	$17.60	$17.70	$17.53	$17.60	$17.51	172,543
2021-03-09	$17.54	$17.76	$17.54	$17.55	$17.46	187,694
2021-03-08	$17.65	$17.70	$17.50	$17.50	$17.41	245,109
2021-03-05	$17.80	$17.80	$17.42	$17.70	$17.61	345,496
2021-03-04	$17.57	$17.60	$17.29	$17.37	$17.28	427,251
2021-03-03	$17.85	$17.90	$17.60	$17.60	$17.51	208,963
2021-03-02	$18.00	$18.05	$17.90	$17.90	$17.81	310,583
2021-03-01	$17.87	$18.08	$17.81	$18.05	$17.96	182,994
2021-02-26	$17.48	$17.66	$17.40	$17.60	$17.51	331,796
2021-02-25	$18.06	$18.06	$17.40	$17.40	$17.31	262,995
2021-02-24	$17.94	$18.06	$17.77	$18.00	$17.91	279,185
2021-02-23	$18.00	$18.14	$17.80	$18.06	$17.97	268,246
2021-02-22	$18.24	$18.29	$18.10	$18.19	$18.10	203,459
2021-02-19	$18.44	$18.45	$18.20	$18.39	$18.30	428,126
2021-02-18	$18.22	$18.23	$18.09	$18.20	$18.11	505,865
2021-02-17	$17.95	$18.12	$17.88	$18.08	$17.99	432,306
2021-02-16	$18.11	$18.11	$17.83	$17.83	$17.74	568,560
2021-02-12	$17.95	$18.02	$17.85	$18.01	$17.92	326,174
2021-02-11	$17.97	$17.97	$17.80	$17.93	$17.84	234,474
2021-02-10	$17.91	$17.91	$17.74	$17.80	$17.71	255,511
2021-02-09	$17.57	$17.75	$17.55	$17.75	$17.66	253,359
2021-02-08	$17.50	$17.68	$17.27	$17.47	$17.38	393,954
2021-02-05	$17.90	$18.03	$17.85	$17.92	$17.83	266,128
2021-02-04	$17.84	$17.88	$17.77	$17.85	$17.76	304,510
2021-02-03	$17.81	$17.95	$17.66	$17.90	$17.81	393,957
2021-02-02	$17.44	$17.48	$17.24	$17.39	$17.30	505,129
2021-02-01	$17.00	$17.05	$16.81	$17.05	$16.97	629,274
2021-01-29	$17.24	$17.24	$16.83	$16.92	$16.84	641,584
2021-01-28	$16.81	$16.95	$16.60	$16.83	$16.75	754,019
2021-01-27	$17.61	$17.70	$17.30	$17.35	$17.26	774,901
2021-01-26	$18.18	$18.24	$18.10	$18.16	$18.07	306,650
2021-01-25	$18.25	$18.35	$18.08	$18.22	$18.13	479,266
2021-01-22	$18.28	$18.37	$18.26	$18.35	$18.26	228,761
2021-01-21	$18.15	$18.38	$18.15	$18.37	$18.28	536,913
2021-01-20	$17.94	$18.16	$17.94	$18.11	$18.02	421,986
2021-01-19	$18.00	$18.20	$17.80	$17.85	$17.76	623,156
2021-01-15	$18.43	$18.50	$18.34	$18.44	$18.35	483,339
2021-01-14	$18.61	$18.64	$18.50	$18.50	$18.41	269,153
2021-01-13	$18.60	$18.64	$18.52	$18.59	$18.50	223,801
2021-01-12	$18.70	$18.75	$18.57	$18.60	$18.51	381,603
2021-01-11	$18.48	$18.58	$18.42	$18.51	$18.42	411,843
2021-01-08	$18.25	$18.46	$18.21	$18.42	$18.33	499,945
2021-01-07	$18.07	$18.22	$18.01	$18.21	$18.12	813,121
2021-01-06	$17.96	$18.05	$17.83	$18.00	$17.91	641,110
2021-01-05	$17.75	$17.99	$17.73	$17.96	$17.87	502,871
2021-01-04	$17.60	$17.79	$17.53	$17.55	$17.46	580,500
2020-12-31	$17.59	$17.59	$17.42	$17.49	$17.40	151,816
2020-12-30	$17.50	$17.53	$17.40	$17.50	$17.41	203,104
2020-12-29	$17.29	$17.49	$17.28	$17.49	$17.40	420,078
2020-12-28	$16.96	$17.10	$16.96	$17.10	$17.01	340,915
2020-12-24	$16.75	$16.76	$16.69	$16.73	$16.65	89,997
2020-12-23	$16.80	$16.87	$16.73	$16.76	$16.68	165,541
2020-12-22	$16.70	$16.80	$16.58	$16.62	$16.54	260,393
2020-12-21	$16.73	$16.86	$16.62	$16.83	$16.75	326,754
2020-12-18	$16.96	$17.03	$16.84	$16.86	$16.71	199,488
2020-12-17	$17.00	$17.00	$16.82	$16.88	$16.73	306,198
2020-12-16	$17.10	$17.10	$17.01	$17.06	$16.90	266,223
2020-12-15	$17.06	$17.09	$16.88	$16.99	$16.84	299,011
2020-12-14	$16.91	$17.03	$16.91	$16.95	$16.80	425,398
2020-12-11	$16.66	$16.77	$16.63	$16.77	$16.62	199,564
2020-12-10	$16.45	$16.67	$16.41	$16.67	$16.52	297,394
2020-12-09	$16.51	$16.65	$16.43	$16.53	$16.38	260,605
2020-12-08	$16.46	$16.50	$16.45	$16.49	$16.34	127,109
2020-12-07	$16.46	$16.50	$16.42	$16.46	$16.31	170,485
2020-12-04	$16.40	$16.49	$16.36	$16.42	$16.27	156,616
2020-12-03	$16.35	$16.55	$16.35	$16.43	$16.28	203,284
2020-12-02	$16.15	$16.36	$16.15	$16.34	$16.19	276,283
2020-12-01	$16.15	$16.23	$16.05	$16.15	$16.00	203,610
2020-11-30	$16.35	$16.36	$15.96	$15.96	$15.81	327,870
2020-11-27	$16.20	$16.34	$16.15	$16.27	$16.12	131,635
2020-11-25	$16.18	$16.20	$16.02	$16.04	$15.89	205,223
2020-11-24	$16.16	$16.28	$16.11	$16.26	$16.11	225,197
2020-11-23	$16.04	$16.12	$16.01	$16.10	$15.95	305,994
2020-11-20	$15.71	$16.04	$15.71	$16.04	$15.89	323,326
2020-11-19	$15.60	$15.69	$15.52	$15.68	$15.54	181,057
2020-11-18	$15.64	$15.64	$15.47	$15.47	$15.33	153,007
2020-11-17	$15.54	$15.64	$15.50	$15.59	$15.45	111,759
2020-11-16	$15.54	$15.59	$15.40	$15.50	$15.36	198,506
2020-11-13	$15.62	$15.64	$15.54	$15.59	$15.45	83,415
2020-11-12	$15.64	$15.64	$15.40	$15.54	$15.40	161,312
2020-11-11	$15.55	$15.61	$15.51	$15.61	$15.47	146,165
2020-11-10	$15.60	$15.67	$15.50	$15.54	$15.40	228,634
2020-11-09	$15.67	$15.75	$15.44	$15.54	$15.40	289,127
2020-11-06	$15.33	$15.39	$15.21	$15.36	$15.22	141,293
2020-11-05	$15.41	$15.46	$15.33	$15.33	$15.19	160,331
2020-11-04	$15.20	$15.54	$15.20	$15.46	$15.32	165,922
2020-11-03	$15.00	$15.14	$14.90	$15.07	$14.93	82,398
2020-11-02	$14.97	$14.98	$14.80	$14.90	$14.76	104,615
2020-10-30	$14.74	$14.83	$14.64	$14.74	$14.61	121,682
2020-10-29	$14.77	$14.82	$14.61	$14.82	$14.69	169,241
2020-10-28	$14.90	$14.90	$14.57	$14.58	$14.45	213,073
2020-10-27	$15.10	$15.11	$15.03	$15.04	$14.90	116,394
2020-10-26	$15.30	$15.33	$15.10	$15.11	$14.97	257,858
2020-10-23	$15.22	$15.45	$15.22	$15.44	$15.30	98,121
2020-10-22	$15.14	$15.20	$15.13	$15.16	$15.02	263,645
2020-10-21	$15.14	$15.24	$15.05	$15.06	$14.92	363,480
2020-10-20	$15.02	$15.25	$15.02	$15.14	$15.00	140,178
2020-10-19	$15.19	$15.19	$14.91	$14.91	$14.77	311,569
2020-10-16	$15.24	$15.27	$15.15	$15.19	$15.05	59,420
2020-10-15	$15.15	$15.25	$15.10	$15.24	$15.10	145,091
2020-10-14	$15.23	$15.30	$15.16	$15.23	$15.09	118,787
2020-10-13	$15.18	$15.28	$15.15	$15.23	$15.09	332,925
2020-10-12	$15.15	$15.20	$15.13	$15.20	$15.06	70,013
2020-10-09	$15.10	$15.20	$15.08	$15.15	$15.01	232,173
2020-10-08	$15.06	$15.10	$15.02	$15.08	$14.94	51,455
2020-10-07	$15.00	$15.10	$14.97	$15.10	$14.96	134,567
2020-10-06	$14.99	$15.00	$14.74	$14.82	$14.69	122,036
2020-10-05	$14.85	$14.98	$14.85	$14.98	$14.84	180,983
2020-10-02	$14.69	$14.94	$14.68	$14.85	$14.71	214,731
2020-10-01	$14.87	$14.99	$14.85	$14.95	$14.81	159,705
2020-09-30	$14.65	$14.88	$14.65	$14.85	$14.71	95,990
2020-09-29	$14.77	$14.77	$14.63	$14.66	$14.53	178,913
2020-09-28	$14.69	$14.80	$14.61	$14.80	$14.67	126,270
2020-09-25	$14.40	$14.54	$14.33	$14.54	$14.41	310,309
2020-09-24	$14.47	$14.58	$14.30	$14.45	$14.32	305,066
2020-09-23	$14.68	$14.77	$14.50	$14.50	$14.37	152,147
2020-09-22	$14.80	$14.80	$14.67	$14.72	$14.59	60,279
2020-09-21	$14.82	$14.82	$14.57	$14.70	$14.57	261,490
2020-09-18	$15.00	$15.00	$14.82	$14.82	$14.69	166,081
2020-09-17	$14.90	$15.02	$14.85	$14.94	$14.80	122,099
2020-09-16	$15.18	$15.18	$14.98	$14.98	$14.84	144,109
2020-09-15	$15.20	$15.20	$15.16	$15.20	$15.06	182,769
2020-09-14	$15.05	$15.18	$15.00	$15.13	$14.99	167,244
2020-09-11	$14.80	$14.92	$14.73	$14.79	$14.66	221,357
2020-09-10	$15.16	$15.16	$14.76	$14.76	$14.63	278,195
2020-09-09	$14.94	$15.17	$14.94	$15.16	$15.02	283,596
2020-09-08	$14.95	$14.95	$14.74	$14.80	$14.67	190,187
2020-09-04	$14.88	$15.07	$14.77	$15.01	$14.87	291,225
2020-09-03	$15.00	$15.00	$14.70	$14.86	$14.72	294,277
2020-09-02	$14.85	$15.00	$14.85	$15.00	$14.86	180,191
2020-09-01	$14.76	$14.85	$14.73	$14.85	$14.71	247,486
2020-08-31	$14.75	$14.80	$14.62	$14.70	$14.57	192,324
2020-08-28	$14.68	$14.80	$14.53	$14.74	$14.61	253,179
2020-08-27	$14.70	$14.70	$14.53	$14.55	$14.42	161,376
2020-08-26	$14.71	$14.80	$14.67	$14.77	$14.64	260,953
2020-08-25	$14.59	$14.71	$14.55	$14.71	$14.58	142,207
2020-08-24	$14.45	$14.49	$14.41	$14.47	$14.34	144,717
2020-08-21	$14.28	$14.28	$14.10	$14.13	$14.00	85,834
2020-08-20	$14.13	$14.15	$14.01	$14.10	$13.97	157,769
2020-08-19	$14.50	$14.50	$14.22	$14.25	$14.12	230,346
2020-08-18	$14.59	$14.71	$14.38	$14.38	$14.25	311,623
2020-08-17	$14.70	$14.80	$14.70	$14.80	$14.66	300,168
2020-08-14	$14.65	$14.70	$14.60	$14.70	$14.57	81,923
2020-08-13	$14.73	$14.76	$14.62	$14.67	$14.54	109,540
2020-08-12	$14.59	$14.73	$14.56	$14.73	$14.60	113,349
2020-08-11	$14.79	$14.79	$14.52	$14.54	$14.41	369,155
2020-08-10	$14.56	$14.79	$14.56	$14.76	$14.63	183,744
2020-08-07	$14.64	$14.64	$14.45	$14.63	$14.50	266,695
2020-08-06	$14.71	$14.71	$14.56	$14.64	$14.51	226,042
2020-08-05	$14.62	$14.76	$14.50	$14.71	$14.58	180,060
2020-08-04	$14.33	$14.43	$14.21	$14.36	$14.23	217,167
2020-08-03	$14.09	$14.24	$14.00	$14.17	$14.04	407,108
2020-07-31	$13.90	$13.92	$13.66	$13.70	$13.58	234,086
2020-07-30	$13.87	$13.95	$13.80	$13.87	$13.74	249,636
2020-07-29	$13.91	$13.93	$13.80	$13.84	$13.71	318,235
2020-07-28	$13.97	$13.98	$13.82	$13.89	$13.76	225,483
2020-07-27	$13.70	$13.76	$13.63	$13.70	$13.57	379,551
2020-07-24	$14.11	$14.14	$13.88	$14.08	$13.95	391,405
2020-07-23	$14.47	$14.47	$14.16	$14.24	$14.11	286,045
2020-07-22	$14.44	$14.49	$14.35	$14.49	$14.35	370,368
2020-07-21	$14.74	$14.74	$14.41	$14.46	$14.33	261,662
2020-07-20	$14.57	$14.67	$14.40	$14.58	$14.45	398,851
2020-07-17	$14.56	$14.60	$14.45	$14.50	$14.37	81,561
2020-07-16	$14.51	$14.62	$14.51	$14.52	$14.39	113,418
2020-07-15	$14.40	$14.70	$14.39	$14.66	$14.53	519,689
2020-07-14	$14.15	$14.39	$14.13	$14.38	$14.25	91,955
2020-07-13	$14.23	$14.40	$14.11	$14.15	$14.02	192,094
2020-07-10	$14.20	$14.34	$14.14	$14.23	$14.10	138,124
2020-07-09	$14.30	$14.37	$14.11	$14.21	$14.08	280,154
2020-07-08	$14.28	$14.28	$14.11	$14.19	$14.06	269,159
2020-07-07	$14.14	$14.23	$13.97	$14.08	$13.95	370,398
2020-07-06	$13.98	$14.15	$13.97	$14.15	$14.02	376,535
2020-07-02	$13.84	$13.93	$13.80	$13.82	$13.69	272,948
2020-07-01	$13.60	$13.82	$13.52	$13.76	$13.63	292,531
2020-06-30	$13.56	$13.58	$13.42	$13.44	$13.32	179,034
2020-06-29	$13.54	$13.63	$13.40	$13.54	$13.42	252,042
2020-06-26	$13.68	$13.68	$13.46	$13.49	$13.37	315,732
2020-06-25	$13.49	$13.73	$13.49	$13.59	$13.47	460,382
2020-06-24	$13.80	$13.88	$13.51	$13.56	$13.44	301,453
2020-06-23	$13.97	$13.97	$13.75	$13.89	$13.76	236,151
2020-06-22	$13.76	$13.94	$13.70	$13.82	$13.69	318,405
2020-06-19	$13.85	$13.98	$13.72	$13.76	$13.63	199,368
2020-06-18	$13.65	$13.86	$13.65	$13.75	$13.62	158,323
2020-06-17	$13.60	$13.80	$13.60	$13.65	$13.53	305,951
2020-06-16	$13.91	$13.98	$13.55	$13.57	$13.45	288,847
2020-06-15	$13.38	$13.54	$13.25	$13.40	$13.28	349,259
2020-06-12	$13.92	$14.03	$13.68	$13.75	$13.62	220,877
2020-06-11	$14.17	$14.19	$13.61	$13.66	$13.54	528,720
2020-06-10	$14.41	$14.57	$14.41	$14.50	$14.37	160,632
2020-06-09	$14.47	$14.47	$14.22	$14.41	$14.28	262,453
2020-06-08	$14.43	$14.55	$14.41	$14.54	$14.41	664,260
2020-06-05	$14.10	$14.32	$14.10	$14.15	$14.02	235,561
2020-06-04	$14.30	$14.30	$13.83	$14.01	$13.88	533,796
2020-06-03	$14.13	$14.20	$14.03	$14.20	$14.07	291,504
2020-06-02	$14.17	$14.18	$14.02	$14.09	$13.96	259,800
2020-06-01	$13.98	$14.05	$13.75	$14.05	$13.92	280,758
2020-05-29	$13.63	$13.82	$13.60	$13.70	$13.58	203,257
2020-05-28	$13.85	$13.95	$13.75	$13.75	$13.62	233,501
2020-05-27	$13.88	$13.93	$13.56	$13.76	$13.63	367,236
2020-05-26	$13.70	$13.99	$13.70	$13.96	$13.83	455,768
2020-05-22	$13.49	$13.66	$13.41	$13.52	$13.40	286,672
2020-05-21	$13.69	$13.76	$13.50	$13.57	$13.45	258,249
2020-05-20	$13.49	$13.75	$13.35	$13.69	$13.57	257,435
2020-05-19	$13.31	$13.39	$13.04	$13.04	$12.92	310,785
2020-05-18	$12.95	$13.39	$12.95	$13.31	$13.19	240,318
2020-05-15	$12.80	$12.90	$12.65	$12.89	$12.77	216,697
2020-05-14	$12.72	$12.90	$12.61	$12.90	$12.78	130,163
2020-05-13	$13.02	$13.04	$12.65	$12.72	$12.60	275,624
2020-05-12	$12.95	$13.23	$12.88	$13.03	$12.91	222,645
2020-05-11	$13.35	$13.40	$12.85	$12.87	$12.75	845,453
2020-05-08	$12.95	$13.25	$12.88	$13.22	$13.10	385,929
2020-05-07	$12.50	$12.78	$12.34	$12.78	$12.66	375,847
2020-05-06	$12.30	$12.45	$12.30	$12.41	$12.30	183,367
2020-05-05	$12.19	$12.40	$12.19	$12.34	$12.23	242,102
2020-05-04	$11.90	$12.25	$11.90	$11.96	$11.85	127,278
2020-05-01	$12.20	$12.24	$11.85	$11.92	$11.81	96,699
2020-04-30	$12.39	$12.45	$12.30	$12.45	$12.34	221,718
2020-04-29	$12.60	$12.60	$12.41	$12.45	$12.34	157,029
2020-04-28	$12.50	$12.60	$12.23	$12.38	$12.27	120,379
2020-04-27	$12.35	$12.44	$12.21	$12.25	$12.14	114,718
2020-04-24	$12.12	$12.35	$12.08	$12.35	$12.24	113,524
2020-04-23	$12.14	$12.31	$12.01	$12.01	$11.90	187,480
2020-04-22	$12.03	$12.15	$11.93	$12.15	$12.04	130,638
2020-04-21	$11.95	$11.99	$11.68	$11.69	$11.58	210,180
2020-04-20	$12.46	$12.50	$12.16	$12.16	$12.05	180,676
2020-04-17	$12.49	$12.49	$12.21	$12.25	$12.14	202,396
2020-04-16	$11.95	$12.12	$11.95	$12.10	$11.99	342,428
2020-04-15	$11.89	$11.97	$11.80	$11.94	$11.83	310,159
2020-04-14	$12.00	$12.16	$12.00	$12.06	$11.95	237,910
2020-04-13	$11.98	$11.98	$11.74	$11.91	$11.80	250,893
2020-04-09	$12.00	$12.25	$11.88	$11.97	$11.86	285,309
2020-04-08	$11.63	$12.07	$11.63	$11.87	$11.76	401,214
2020-04-07	$12.04	$12.15	$11.62	$11.67	$11.56	382,486
2020-04-06	$11.28	$11.74	$11.14	$11.60	$11.49	283,152
2020-04-03	$10.77	$10.89	$10.66	$10.74	$10.64	117,416
2020-04-02	$10.54	$10.75	$10.50	$10.65	$10.55	97,913
2020-04-01	$10.44	$10.70	$10.30	$10.33	$10.24	250,521
2020-03-31	$10.59	$10.75	$10.44	$10.44	$10.34	136,064
2020-03-30	$10.51	$10.57	$10.11	$10.46	$10.36	338,646
2020-03-27	$10.90	$10.90	$10.36	$10.52	$10.42	308,502
2020-03-26	$10.82	$11.08	$10.82	$11.04	$10.94	401,279
2020-03-25	$10.58	$11.00	$10.40	$10.85	$10.75	450,585
2020-03-24	$10.45	$10.50	$10.10	$10.49	$10.39	385,801
2020-03-23	$10.19	$10.19	$9.70	$9.70	$9.61	402,534
2020-03-20	$10.33	$10.75	$10.23	$10.50	$10.40	756,717
2020-03-19	$10.00	$10.70	$9.93	$10.53	$10.43	916,990
2020-03-18	$10.48	$10.78	$9.88	$10.04	$9.95	478,906
2020-03-17	$10.68	$11.18	$10.55	$10.70	$10.60	509,261
2020-03-16	$9.30	$10.74	$9.30	$10.27	$10.18	406,154
2020-03-13	$11.36	$11.88	$10.94	$11.20	$11.10	685,012
2020-03-12	$10.91	$11.60	$10.48	$11.09	$10.99	722,420
2020-03-11	$12.69	$12.69	$12.33	$12.42	$12.31	470,941
2020-03-10	$12.89	$13.17	$12.75	$12.83	$12.71	606,237
2020-03-09	$12.70	$12.98	$12.33	$12.69	$12.57	601,068
2020-03-06	$13.50	$13.75	$13.50	$13.59	$13.47	354,317
2020-03-05	$13.95	$13.97	$13.65	$13.69	$13.57	224,647
2020-03-04	$13.77	$13.98	$13.77	$13.98	$13.85	103,484
2020-03-03	$13.80	$13.96	$13.63	$13.73	$13.61	233,379
2020-03-02	$13.61	$13.87	$13.58	$13.87	$13.74	581,088
2020-02-28	$13.48	$13.80	$13.31	$13.74	$13.61	723,880
2020-02-27	$14.05	$14.05	$13.69	$13.70	$13.58	608,984
2020-02-26	$14.17	$14.29	$14.11	$14.11	$13.98	193,722
2020-02-25	$14.33	$14.49	$14.06	$14.08	$13.95	528,878
2020-02-24	$14.28	$14.28	$14.01	$14.20	$14.07	689,827
2020-02-21	$14.92	$15.00	$14.91	$14.96	$14.82	125,962
2020-02-20	$15.11	$15.11	$14.96	$15.00	$14.86	169,120
2020-02-19	$15.10	$15.13	$15.00	$15.02	$14.88	218,454
2020-02-18	$15.20	$15.20	$15.05	$15.07	$14.93	294,443
2020-02-14	$15.30	$15.37	$15.27	$15.27	$15.13	167,058
2020-02-13	$15.30	$15.30	$15.23	$15.28	$15.14	301,344
2020-02-12	$15.26	$15.34	$15.26	$15.30	$15.16	146,597
2020-02-11	$15.10	$15.20	$15.10	$15.17	$15.03	233,099
2020-02-10	$15.00	$15.06	$14.94	$15.00	$14.86	254,420
2020-02-07	$14.93	$15.13	$14.93	$15.05	$14.91	461,754
2020-02-06	$15.22	$15.22	$15.10	$15.13	$14.99	245,102
2020-02-05	$15.18	$15.20	$15.01	$15.06	$14.92	351,668
2020-02-04	$15.08	$15.18	$14.97	$15.10	$14.96	266,195
2020-02-03	$14.85	$14.96	$14.85	$14.96	$14.82	343,519
2020-01-31	$15.28	$15.36	$14.89	$14.89	$14.75	745,753
2020-01-30	$15.50	$15.60	$15.45	$15.52	$15.38	344,665
2020-01-29	$15.59	$15.68	$15.53	$15.63	$15.49	161,523
2020-01-28	$15.52	$15.69	$15.50	$15.59	$15.45	496,169
2020-01-27	$15.74	$15.83	$15.50	$15.70	$15.56	402,818
2020-01-24	$15.94	$16.08	$15.91	$16.01	$15.86	82,079
2020-01-23	$16.08	$16.10	$15.96	$16.08	$15.93	218,713
2020-01-22	$15.99	$16.13	$15.99	$16.04	$15.89	177,435
2020-01-21	$16.00	$16.05	$15.97	$15.99	$15.84	312,150
2020-01-17	$16.01	$16.08	$16.01	$16.05	$15.90	121,533
2020-01-16	$15.98	$16.08	$15.98	$16.01	$15.86	195,765
2020-01-15	$16.02	$16.03	$15.93	$15.98	$15.83	146,231
2020-01-14	$16.12	$16.13	$16.06	$16.07	$15.92	153,843
2020-01-13	$15.93	$16.12	$15.91	$16.10	$15.95	353,604
2020-01-10	$15.89	$15.95	$15.86	$15.91	$15.77	75,831
2020-01-09	$15.86	$15.92	$15.80	$15.85	$15.71	220,077
2020-01-08	$15.85	$15.92	$15.77	$15.86	$15.72	193,272
2020-01-07	$16.04	$16.09	$16.01	$16.01	$15.86	108,478
2020-01-06	$16.00	$16.07	$15.90	$16.04	$15.89	157,645
2020-01-03	$16.20	$16.20	$16.00	$16.09	$15.94	402,413
2020-01-02	$16.00	$16.27	$15.99	$16.26	$16.11	615,410
2019-12-31	$15.93	$15.99	$15.88	$15.99	$15.84	94,782
2019-12-30	$15.90	$15.93	$15.86	$15.91	$15.77	214,101
2019-12-27	$15.88	$15.96	$15.83	$15.87	$15.71	146,351
2019-12-26	$15.85	$15.89	$15.80	$15.87	$15.71	118,256
2019-12-24	$15.75	$15.85	$15.74	$15.85	$15.69	64,912
2019-12-23	$15.79	$15.80	$15.75	$15.79	$15.63	96,219
2019-12-20	$15.80	$15.92	$15.80	$15.88	$15.62	119,187
2019-12-19	$15.75	$15.80	$15.75	$15.78	$15.52	256,646
2019-12-18	$15.88	$15.88	$15.78	$15.86	$15.60	157,352
2019-12-17	$15.90	$15.95	$15.85	$15.88	$15.62	141,872
2019-12-16	$16.00	$16.06	$15.97	$15.99	$15.72	143,589
2019-12-13	$16.16	$16.16	$15.93	$16.09	$15.82	263,863
2019-12-12	$15.98	$16.21	$15.95	$16.18	$15.91	176,981
2019-12-11	$15.76	$15.92	$15.75	$15.91	$15.65	203,900
2019-12-10	$15.73	$15.83	$15.71	$15.83	$15.57	223,181
2019-12-09	$15.95	$15.97	$15.80	$15.81	$15.55	266,954
2019-12-06	$15.89	$16.00	$15.85	$15.93	$15.67	206,199
2019-12-05	$15.85	$15.90	$15.79	$15.85	$15.59	66,434
2019-12-04	$15.83	$15.98	$15.83	$15.92	$15.66	198,849
2019-12-03	$15.65	$15.75	$15.60	$15.75	$15.49	243,382
2019-12-02	$15.91	$15.92	$15.76	$15.79	$15.53	133,946
2019-11-29	$15.99	$16.00	$15.92	$15.94	$15.67	104,777
2019-11-27	$16.20	$16.20	$16.10	$16.14	$15.87	137,627
2019-11-26	$16.12	$16.20	$16.10	$16.18	$15.91	107,448
2019-11-25	$16.01	$16.09	$16.01	$16.08	$15.81	97,500
2019-11-22	$16.13	$16.14	$15.97	$16.03	$15.76	446,088
2019-11-21	$16.20	$16.25	$16.09	$16.09	$15.82	172,082
2019-11-20	$16.34	$16.35	$16.22	$16.30	$16.03	151,121
2019-11-19	$16.34	$16.38	$16.34	$16.35	$16.08	105,310
2019-11-18	$16.40	$16.44	$16.32	$16.39	$16.12	107,326
2019-11-15	$16.31	$16.49	$16.31	$16.45	$16.18	100,480
2019-11-14	$16.33	$16.38	$16.30	$16.35	$16.08	201,106
2019-11-13	$16.41	$16.44	$16.31	$16.38	$16.11	202,649
2019-11-12	$16.51	$16.61	$16.51	$16.54	$16.26	102,724
2019-11-11	$16.52	$16.57	$16.50	$16.54	$16.26	119,878
2019-11-08	$16.63	$16.64	$16.58	$16.61	$16.33	87,598
2019-11-07	$16.69	$16.75	$16.58	$16.61	$16.33	133,668
2019-11-06	$16.71	$16.72	$16.57	$16.66	$16.38	159,735
2019-11-05	$16.72	$16.75	$16.61	$16.67	$16.39	458,830
2019-11-04	$16.69	$16.73	$16.63	$16.69	$16.41	274,149
2019-11-01	$16.52	$16.67	$16.40	$16.62	$16.34	322,274
2019-10-31	$16.25	$16.27	$16.20	$16.22	$15.95	171,094
2019-10-30	$16.30	$16.30	$16.21	$16.27	$16.00	120,898
2019-10-29	$16.28	$16.28	$16.20	$16.22	$15.95	257,540
2019-10-28	$16.30	$16.30	$16.22	$16.26	$15.99	79,797
2019-10-25	$16.17	$16.29	$16.17	$16.29	$16.02	117,132
2019-10-24	$16.29	$16.30	$16.16	$16.17	$15.90	605,997
2019-10-23	$16.21	$16.29	$16.21	$16.21	$15.94	99,030
2019-10-22	$16.24	$16.26	$16.19	$16.21	$15.94	124,025
2019-10-21	$16.16	$16.22	$16.14	$16.20	$15.93	126,135
2019-10-18	$16.25	$16.25	$16.07	$16.14	$15.87	92,857
2019-10-17	$16.28	$16.32	$16.16	$16.20	$15.93	92,080
2019-10-16	$16.27	$16.30	$16.22	$16.26	$15.99	174,456
2019-10-15	$16.07	$16.28	$16.07	$16.25	$15.98	225,322
2019-10-14	$16.18	$16.20	$16.06	$16.07	$15.80	90,921
2019-10-11	$16.16	$16.20	$16.11	$16.17	$15.90	155,978
2019-10-10	$16.00	$16.16	$16.00	$16.08	$15.81	45,158
2019-10-09	$15.99	$16.07	$15.96	$16.00	$15.73	224,168
2019-10-08	$16.03	$16.03	$15.91	$15.93	$15.67	84,058
2019-10-07	$16.12	$16.15	$16.03	$16.08	$15.81	114,463
2019-10-04	$16.16	$16.25	$16.13	$16.24	$15.97	79,213
2019-10-03	$15.96	$16.14	$15.95	$16.10	$15.83	87,840
2019-10-02	$16.19	$16.19	$15.97	$15.98	$15.71	868,565
2019-10-01	$16.33	$16.35	$16.11	$16.17	$15.90	222,597
2019-09-30	$16.25	$16.34	$16.25	$16.31	$16.04	147,994
2019-09-27	$16.24	$16.32	$16.13	$16.15	$15.88	242,249
2019-09-26	$16.07	$16.20	$16.07	$16.20	$15.93	321,192
2019-09-25	$16.01	$16.07	$15.95	$16.06	$15.79	123,308
2019-09-24	$16.11	$16.15	$15.98	$15.99	$15.72	128,724
2019-09-23	$16.00	$16.04	$15.95	$16.00	$15.73	64,538
2019-09-20	$16.13	$16.15	$16.02	$16.04	$15.77	70,805
2019-09-19	$16.15	$16.15	$16.08	$16.08	$15.81	163,020
2019-09-18	$16.02	$16.08	$15.90	$16.00	$15.73	236,041
2019-09-17	$16.00	$16.15	$15.98	$16.02	$15.75	489,965
2019-09-16	$15.88	$16.05	$15.88	$16.00	$15.73	611,888
2019-09-13	$15.82	$15.88	$15.79	$15.85	$15.59	116,404
2019-09-12	$15.72	$15.80	$15.66	$15.73	$15.47	74,792
2019-09-11	$15.61	$15.69	$15.58	$15.66	$15.40	112,290
2019-09-10	$15.65	$15.73	$15.63	$15.65	$15.39	108,868
2019-09-09	$15.88	$15.88	$15.68	$15.74	$15.48	111,988
2019-09-06	$15.88	$15.88	$15.76	$15.81	$15.55	151,400
2019-09-05	$15.83	$15.88	$15.78	$15.84	$15.58	171,197
2019-09-04	$15.71	$15.74	$15.66	$15.73	$15.47	181,254
2019-09-03	$15.62	$15.67	$15.56	$15.65	$15.39	138,604
2019-08-30	$15.62	$15.72	$15.57	$15.68	$15.42	175,760
2019-08-29	$15.56	$15.63	$15.44	$15.56	$15.30	309,115
2019-08-28	$15.50	$15.60	$15.45	$15.57	$15.31	195,999
2019-08-27	$15.58	$15.64	$15.46	$15.49	$15.23	258,059
2019-08-26	$15.69	$15.72	$15.53	$15.57	$15.31	266,479
2019-08-23	$15.84	$15.84	$15.56	$15.59	$15.33	297,979
2019-08-22	$15.87	$15.94	$15.82	$15.91	$15.65	174,064
2019-08-21	$15.78	$15.87	$15.76	$15.85	$15.59	180,393
2019-08-20	$15.75	$15.80	$15.64	$15.68	$15.42	145,107
2019-08-19	$15.69	$15.72	$15.62	$15.63	$15.37	253,360
2019-08-16	$15.49	$15.64	$15.46	$15.58	$15.32	202,575
2019-08-15	$15.30	$15.49	$15.30	$15.43	$15.17	381,648
2019-08-14	$15.32	$15.42	$15.24	$15.24	$14.99	529,208
2019-08-13	$15.36	$15.70	$15.36	$15.53	$15.27	435,238
2019-08-12	$15.50	$15.54	$15.35	$15.40	$15.14	481,179
2019-08-09	$15.70	$15.83	$15.62	$15.65	$15.39	320,227
2019-08-08	$15.67	$15.86	$15.65	$15.83	$15.57	327,417
2019-08-07	$15.24	$15.62	$15.21	$15.58	$15.32	329,502
2019-08-06	$15.30	$15.38	$15.20	$15.26	$15.01	301,021
2019-08-05	$15.65	$15.70	$15.12	$15.28	$15.03	969,121
2019-08-02	$16.09	$16.16	$15.95	$16.07	$15.80	446,450
2019-08-01	$16.20	$16.36	$15.96	$15.96	$15.69	673,421
2019-07-31	$16.34	$16.34	$16.11	$16.18	$15.91	199,928
2019-07-30	$16.31	$16.31	$16.10	$16.12	$15.85	421,996
2019-07-29	$16.50	$16.50	$16.37	$16.41	$16.14	156,382
2019-07-26	$16.40	$16.52	$16.40	$16.51	$16.24	171,930
2019-07-25	$16.46	$16.50	$16.33	$16.39	$16.12	210,192
2019-07-24	$16.50	$16.55	$16.32	$16.41	$16.14	489,102
2019-07-23	$16.42	$16.53	$16.39	$16.45	$16.18	356,854
2019-07-22	$16.40	$16.42	$16.28	$16.38	$16.11	137,458
2019-07-19	$16.29	$16.44	$16.29	$16.37	$16.10	326,102
2019-07-18	$16.31	$16.34	$16.13	$16.28	$16.01	227,032
2019-07-17	$16.46	$16.46	$16.21	$16.32	$16.05	541,681
2019-07-16	$16.34	$16.47	$16.32	$16.46	$16.19	334,433
2019-07-15	$16.40	$16.40	$16.22	$16.27	$16.00	271,137
2019-07-12	$16.23	$16.44	$16.23	$16.43	$16.16	263,157
2019-07-11	$16.33	$16.37	$16.20	$16.23	$15.96	255,846
2019-07-10	$16.15	$16.33	$16.15	$16.29	$16.02	328,926
2019-07-09	$16.06	$16.09	$16.00	$16.08	$15.81	348,230
2019-07-08	$16.19	$16.22	$16.07	$16.11	$15.84	513,074
2019-07-05	$16.36	$16.37	$16.24	$16.28	$16.01	414,683
2019-07-03	$16.27	$16.28	$16.19	$16.26	$15.99	295,959
2019-07-02	$16.34	$16.37	$16.24	$16.31	$16.04	320,849
2019-07-01	$16.25	$16.31	$16.16	$16.27	$16.00	566,378
2019-06-28	$16.04	$16.21	$15.99	$16.02	$15.75	484,924
2019-06-27	$16.26	$16.27	$15.99	$16.03	$15.76	744,834
2019-06-26	$16.40	$16.40	$16.22	$16.28	$16.01	332,261
2019-06-25	$16.44	$16.44	$16.31	$16.32	$16.05	791,845
2019-06-24	$16.41	$16.49	$16.40	$16.46	$16.19	666,218
2019-06-21	$16.41	$16.41	$16.33	$16.37	$16.10	257,605
2019-06-20	$16.40	$16.47	$16.37	$16.44	$16.17	305,298
2019-06-19	$16.17	$16.31	$16.15	$16.31	$16.04	585,222
2019-06-18	$16.12	$16.17	$16.05	$16.13	$15.86	329,118
2019-06-17	$16.20	$16.20	$16.06	$16.08	$15.81	298,172
2019-06-14	$16.28	$16.35	$16.22	$16.28	$16.01	161,984
2019-06-13	$16.26	$16.27	$16.18	$16.22	$15.95	209,890
2019-06-12	$16.35	$16.36	$16.20	$16.26	$15.99	245,309
2019-06-11	$16.41	$16.48	$16.36	$16.37	$16.10	199,643
2019-06-10	$16.37	$16.43	$16.32	$16.33	$16.06	303,333
2019-06-07	$16.25	$16.42	$16.25	$16.37	$16.10	380,912
2019-06-06	$16.22	$16.24	$16.09	$16.21	$15.94	341,460
2019-06-05	$16.29	$16.35	$16.16	$16.22	$15.95	357,866
2019-06-04	$16.10	$16.24	$16.10	$16.24	$15.97	611,774
2019-06-03	$16.18	$16.18	$15.95	$16.07	$15.80	429,834
2019-05-31	$16.12	$16.23	$16.08	$16.19	$15.92	779,352
2019-05-30	$16.41	$16.41	$16.15	$16.17	$15.90	330,146
2019-05-29	$16.18	$16.44	$16.11	$16.41	$16.14	534,652
2019-05-28	$16.30	$16.32	$16.16	$16.19	$15.92	360,994
2019-05-24	$16.35	$16.35	$16.15	$16.23	$15.96	471,362
2019-05-23	$16.46	$16.46	$16.30	$16.42	$16.15	426,007
2019-05-22	$16.61	$16.61	$16.40	$16.46	$16.19	314,465
2019-05-21	$16.51	$16.66	$16.50	$16.64	$16.36	269,700
2019-05-20	$16.34	$16.54	$16.32	$16.49	$16.22	554,117
2019-05-17	$16.59	$16.59	$16.36	$16.42	$16.15	613,599
2019-05-16	$16.63	$16.76	$16.53	$16.75	$16.47	736,849
2019-05-15	$16.51	$16.71	$16.40	$16.63	$16.35	588,451
2019-05-14	$16.31	$16.51	$16.31	$16.40	$16.13	524,161
2019-05-13	$16.09	$16.22	$15.98	$16.14	$15.87	616,950
2019-05-10	$16.10	$16.31	$16.01	$16.29	$16.02	472,314
2019-05-09	$16.06	$16.13	$15.88	$16.07	$15.80	359,115
2019-05-08	$16.24	$16.29	$16.17	$16.22	$15.95	243,338
2019-05-07	$16.33	$16.33	$16.12	$16.17	$15.90	314,074
2019-05-06	$16.17	$16.41	$16.03	$16.38	$16.11	393,760
2019-05-03	$16.46	$16.59	$16.43	$16.52	$16.25	117,638
2019-05-02	$16.57	$16.60	$16.41	$16.41	$16.14	376,329
2019-05-01	$16.70	$16.70	$16.47	$16.50	$16.23	315,761
2019-04-30	$16.72	$16.73	$16.58	$16.67	$16.39	209,288
2019-04-29	$16.70	$16.77	$16.65	$16.69	$16.41	270,002
2019-04-26	$16.83	$16.88	$16.62	$16.70	$16.42	895,562
2019-04-25	$16.81	$16.83	$16.71	$16.79	$16.51	179,571
2019-04-24	$16.85	$16.88	$16.79	$16.81	$16.53	112,387
2019-04-23	$16.61	$16.86	$16.61	$16.86	$16.58	355,748
2019-04-22	$16.67	$16.67	$16.57	$16.63	$16.35	173,438
2019-04-18	$16.85	$16.85	$16.64	$16.68	$16.40	281,954
2019-04-17	$16.96	$16.96	$16.80	$16.81	$16.53	398,283
2019-04-16	$16.99	$17.01	$16.91	$16.96	$16.68	264,177
2019-04-15	$17.20	$17.20	$16.99	$16.99	$16.71	377,216
2019-04-12	$17.08	$17.20	$17.06	$17.18	$16.89	350,113
2019-04-11	$16.94	$17.07	$16.87	$16.96	$16.68	460,377
2019-04-10	$17.00	$17.01	$16.82	$16.85	$16.57	246,064
2019-04-09	$16.99	$17.03	$16.93	$16.95	$16.67	231,250
2019-04-08	$17.05	$17.09	$16.96	$17.07	$16.79	205,387
2019-04-05	$17.04	$17.11	$16.97	$17.09	$16.81	312,532
2019-04-04	$16.93	$17.06	$16.82	$17.04	$16.76	258,750
2019-04-03	$16.91	$17.02	$16.85	$16.96	$16.68	258,893
2019-04-02	$17.01	$17.02	$16.80	$16.83	$16.55	689,181
2019-04-01	$16.75	$17.02	$16.70	$17.01	$16.73	496,383
2019-03-29	$16.49	$16.78	$16.49	$16.56	$16.28	144,016
2019-03-28	$16.47	$16.54	$16.41	$16.47	$16.20	240,890
2019-03-27	$16.69	$16.69	$16.45	$16.47	$16.20	206,111
2019-03-26	$16.55	$16.68	$16.50	$16.60	$16.32	258,299
2019-03-25	$16.35	$16.44	$16.30	$16.38	$16.11	355,208
2019-03-22	$16.71	$16.75	$16.46	$16.46	$16.19	351,394
2019-03-21	$16.76	$16.79	$16.61	$16.77	$16.49	444,653
2019-03-20	$16.90	$17.04	$16.79	$16.94	$16.66	514,557
2019-03-19	$17.15	$17.15	$17.02	$17.07	$16.79	326,507
2019-03-18	$17.00	$17.16	$16.91	$17.16	$16.87	840,082
2019-03-15	$16.97	$16.97	$16.81	$16.85	$16.57	217,569
2019-03-14	$17.15	$17.16	$16.93	$16.97	$16.69	243,838
2019-03-13	$17.09	$17.15	$17.05	$17.15	$16.86	326,904
2019-03-12	$16.68	$17.08	$16.68	$16.99	$16.71	673,171
2019-03-11	$16.25	$16.62	$16.20	$16.59	$16.31	312,004
2019-03-08	$16.30	$16.31	$16.09	$16.15	$15.88	545,006
2019-03-07	$16.77	$16.77	$16.30	$16.31	$16.04	508,870
2019-03-06	$16.86	$16.90	$16.52	$16.69	$16.41	540,060
2019-03-05	$16.85	$16.90	$16.66	$16.76	$16.48	333,868
2019-03-04	$16.84	$17.00	$16.80	$16.87	$16.59	274,829
2019-03-01	$16.88	$16.93	$16.64	$16.74	$16.46	384,287
2019-02-28	$16.75	$16.75	$16.55	$16.68	$16.40	568,938
2019-02-27	$17.05	$17.09	$16.98	$17.05	$16.77	379,807
2019-02-26	$17.04	$17.04	$16.91	$16.98	$16.70	479,184
2019-02-25	$17.10	$17.13	$17.04	$17.07	$16.79	347,613
2019-02-22	$16.89	$17.01	$16.82	$17.00	$16.72	399,813
2019-02-21	$16.85	$16.87	$16.68	$16.72	$16.44	368,684
2019-02-20	$16.69	$16.75	$16.63	$16.74	$16.46	350,382
2019-02-19	$16.60	$16.66	$16.54	$16.63	$16.35	315,800
2019-02-15	$16.53	$16.60	$16.41	$16.51	$16.24	615,405
2019-02-14	$16.17	$16.39	$16.15	$16.36	$16.09	467,897
2019-02-13	$16.27	$16.27	$16.07	$16.08	$15.81	369,832
2019-02-12	$15.96	$16.03	$15.92	$16.01	$15.74	470,385
2019-02-11	$15.74	$15.77	$15.65	$15.66	$15.40	189,571
2019-02-08	$15.42	$15.49	$15.35	$15.49	$15.23	133,566
2019-02-07	$15.67	$15.67	$15.32	$15.40	$15.14	174,782
2019-02-06	$15.72	$15.74	$15.62	$15.70	$15.44	83,236
2019-02-05	$15.58	$15.78	$15.57	$15.71	$15.45	127,433
2019-02-04	$15.46	$15.72	$15.39	$15.68	$15.42	106,266
2019-02-01	$15.61	$15.71	$15.49	$15.59	$15.33	307,484
2019-01-31	$15.89	$15.89	$15.72	$15.84	$15.58	264,033
2019-01-30	$15.82	$15.95	$15.67	$15.95	$15.68	245,532
2019-01-29	$15.85	$15.90	$15.64	$15.75	$15.49	220,032
2019-01-28	$15.75	$15.94	$15.70	$15.89	$15.63	469,655
2019-01-25	$15.57	$15.81	$15.50	$15.81	$15.55	805,192
2019-01-24	$15.45	$15.52	$15.35	$15.47	$15.21	232,837
2019-01-23	$15.44	$15.53	$15.38	$15.53	$15.27	104,474
2019-01-22	$15.39	$15.47	$15.14	$15.25	$15.00	267,475
2019-01-18	$15.48	$15.50	$15.36	$15.47	$15.21	213,860
2019-01-17	$15.34	$15.43	$15.21	$15.39	$15.13	247,768
2019-01-16	$15.42	$15.43	$15.33	$15.37	$15.11	123,983
2019-01-15	$15.24	$15.41	$15.24	$15.36	$15.10	277,971
2019-01-14	$15.25	$15.25	$15.11	$15.23	$14.98	205,917
2019-01-11	$15.21	$15.31	$15.10	$15.30	$15.05	86,127
2019-01-10	$15.15	$15.29	$15.09	$15.29	$15.04	156,801
2019-01-09	$15.04	$15.21	$15.02	$15.15	$14.90	149,097
2019-01-08	$15.02	$15.05	$14.81	$14.96	$14.71	120,873
2019-01-07	$14.94	$15.09	$14.84	$15.04	$14.79	264,350
2019-01-04	$14.64	$14.92	$14.61	$14.91	$14.66	187,609
2019-01-03	$14.76	$14.83	$14.40	$14.48	$14.24	203,255
2019-01-02	$14.69	$15.11	$14.65	$14.90	$14.65	267,903
2018-12-31	$14.85	$14.97	$14.70	$14.75	$14.50	237,521
2018-12-28	$14.88	$14.97	$14.75	$14.85	$14.60	262,804
2018-12-27	$14.85	$14.92	$14.68	$14.90	$14.65	178,781
2018-12-26	$14.56	$14.93	$14.54	$14.93	$14.68	169,007
2018-12-24	$14.55	$14.80	$14.52	$14.56	$14.32	84,998
2018-12-21	$14.95	$15.03	$14.58	$14.63	$14.39	220,541
2018-12-20	$14.93	$15.11	$14.93	$14.95	$14.70	154,723
2018-12-19	$15.14	$15.35	$14.82	$14.93	$14.56	236,270
2018-12-18	$15.25	$15.40	$15.22	$15.26	$14.88	117,787
2018-12-17	$15.49	$15.49	$15.19	$15.24	$14.87	256,814
2018-12-14	$15.66	$15.77	$15.52	$15.55	$15.17	160,405
2018-12-13	$15.80	$15.86	$15.74	$15.77	$15.38	135,727
2018-12-12	$15.72	$15.94	$15.72	$15.84	$15.45	201,847
2018-12-11	$15.60	$15.70	$15.50	$15.58	$15.20	164,450
2018-12-10	$15.58	$15.71	$15.30	$15.60	$15.22	435,393
2018-12-07	$15.88	$15.95	$15.50	$15.57	$15.19	239,867
2018-12-06	$15.64	$15.88	$15.46	$15.84	$15.45	290,421
2018-12-04	$15.96	$16.04	$15.69	$15.70	$15.31	267,077
2018-12-03	$16.01	$16.10	$15.91	$15.96	$15.57	240,602
2018-11-30	$15.77	$15.80	$15.64	$15.70	$15.31	196,426
2018-11-29	$15.88	$15.90	$15.75	$15.80	$15.41	286,968
2018-11-28	$15.60	$16.05	$15.60	$15.96	$15.57	617,136
2018-11-27	$15.55	$15.60	$15.43	$15.59	$15.21	301,886
2018-11-26	$15.35	$15.64	$15.35	$15.57	$15.19	171,718
2018-11-23	$15.20	$15.35	$15.16	$15.22	$14.85	30,205
2018-11-21	$15.23	$15.43	$15.17	$15.34	$14.96	123,302
2018-11-20	$14.90	$15.08	$14.89	$14.96	$14.59	196,720
2018-11-19	$15.19	$15.24	$14.96	$14.99	$14.62	172,893
2018-11-16	$15.09	$15.22	$15.01	$15.19	$14.82	119,348
2018-11-15	$15.15	$15.28	$14.97	$15.23	$14.86	214,576
2018-11-14	$15.14	$15.30	$15.02	$15.11	$14.74	67,543
2018-11-13	$15.19	$15.29	$15.11	$15.14	$14.77	114,716
2018-11-12	$15.17	$15.40	$15.15	$15.19	$14.82	206,831
2018-11-09	$15.45	$15.50	$15.25	$15.29	$14.91	151,455
2018-11-08	$15.70	$15.82	$15.51	$15.59	$15.21	134,713
2018-11-07	$15.60	$15.69	$15.51	$15.69	$15.30	76,036
2018-11-06	$15.45	$15.53	$15.39	$15.45	$15.07	111,978
2018-11-05	$15.31	$15.54	$15.31	$15.47	$15.09	200,096
2018-11-02	$15.50	$15.69	$15.19	$15.26	$14.88	446,496
2018-11-01	$15.08	$15.32	$15.08	$15.28	$14.90	242,984
2018-10-31	$15.07	$15.21	$15.02	$15.18	$14.81	152,065
2018-10-30	$14.66	$14.74	$14.54	$14.73	$14.37	188,499
2018-10-29	$14.74	$14.83	$14.37	$14.49	$14.13	274,316
2018-10-26	$14.89	$14.97	$14.66	$14.87	$14.50	234,329
2018-10-25	$15.08	$15.24	$15.00	$15.15	$14.78	352,900
2018-10-24	$15.45	$15.45	$14.93	$14.99	$14.62	413,372
2018-10-23	$15.36	$15.53	$15.19	$15.42	$15.04	179,878
2018-10-22	$15.70	$15.74	$15.50	$15.52	$15.14	75,356
2018-10-19	$15.67	$15.72	$15.56	$15.59	$15.21	89,116
2018-10-18	$15.68	$15.72	$15.30	$15.50	$15.12	232,771
2018-10-17	$15.92	$15.93	$15.69	$15.70	$15.31	216,229
2018-10-16	$15.68	$16.00	$15.65	$15.97	$15.58	221,251
2018-10-15	$15.54	$15.67	$15.51	$15.58	$15.20	193,843
2018-10-12	$15.65	$15.72	$15.42	$15.61	$15.23	225,082
2018-10-11	$15.30	$15.47	$15.03	$15.03	$14.66	760,848
2018-10-10	$16.05	$16.05	$15.65	$15.65	$15.27	330,935
2018-10-09	$16.11	$16.12	$16.05	$16.10	$15.70	254,268
2018-10-08	$16.17	$16.24	$16.07	$16.17	$15.77	280,638
2018-10-05	$16.33	$16.36	$16.11	$16.22	$15.82	216,297
2018-10-04	$16.54	$16.66	$16.40	$16.41	$16.01	192,500
2018-10-03	$16.74	$16.75	$16.47	$16.49	$16.08	86,879
2018-10-02	$16.55	$16.72	$16.53	$16.57	$16.16	190,018
2018-10-01	$16.80	$16.81	$16.55	$16.58	$16.17	378,448
2018-09-28	$16.84	$16.90	$16.73	$16.81	$16.40	257,335
2018-09-27	$16.80	$16.89	$16.79	$16.82	$16.41	401,320
2018-09-26	$16.93	$16.93	$16.73	$16.79	$16.38	281,851
2018-09-25	$16.84	$16.94	$16.84	$16.91	$16.49	99,761
2018-09-24	$16.66	$16.85	$16.38	$16.82	$16.41	396,378
2018-09-21	$16.82	$16.82	$16.58	$16.58	$16.17	259,360
2018-09-20	$16.89	$16.91	$16.71	$16.82	$16.41	326,335
2018-09-19	$16.79	$16.85	$16.78	$16.81	$16.40	248,921
2018-09-18	$16.56	$16.86	$16.56	$16.76	$16.35	397,596
2018-09-17	$16.56	$16.65	$16.51	$16.51	$16.10	110,930
2018-09-14	$16.79	$16.79	$16.54	$16.63	$16.22	213,444
2018-09-13	$16.79	$16.91	$16.69	$16.79	$16.38	289,952
2018-09-12	$16.57	$16.79	$16.50	$16.79	$16.38	246,990
2018-09-11	$16.40	$16.56	$16.27	$16.56	$16.15	147,190
2018-09-10	$16.09	$16.19	$16.04	$16.15	$15.75	78,090
2018-09-07	$16.00	$16.23	$16.00	$16.09	$15.69	230,519
2018-09-06	$16.05	$16.14	$15.98	$16.01	$15.62	195,282
2018-09-05	$16.19	$16.20	$16.07	$16.16	$15.76	268,234
2018-09-04	$16.28	$16.38	$16.20	$16.27	$15.87	451,533
2018-08-31	$16.50	$16.65	$16.49	$16.56	$16.15	107,567
2018-08-30	$16.69	$16.69	$16.44	$16.50	$16.09	123,315
2018-08-29	$16.73	$16.75	$16.56	$16.71	$16.30	96,475
2018-08-28	$16.82	$16.84	$16.68	$16.71	$16.30	74,901
2018-08-27	$16.69	$16.78	$16.66	$16.76	$16.35	174,587
2018-08-24	$16.57	$16.68	$16.48	$16.62	$16.21	153,288
2018-08-23	$16.57	$16.58	$16.42	$16.46	$16.06	47,677
2018-08-22	$16.57	$16.68	$16.57	$16.57	$16.16	109,676
2018-08-21	$16.31	$16.65	$16.31	$16.56	$16.15	286,944
2018-08-20	$16.38	$16.40	$16.10	$16.16	$15.76	142,410
2018-08-17	$16.22	$16.40	$16.15	$16.40	$16.00	80,082
2018-08-16	$16.15	$16.29	$16.12	$16.22	$15.82	144,524
2018-08-15	$16.26	$16.40	$16.00	$16.11	$15.71	176,550
2018-08-14	$16.20	$16.61	$16.18	$16.55	$16.14	283,357
2018-08-13	$16.14	$16.24	$16.10	$16.12	$15.72	106,346
2018-08-10	$16.28	$16.28	$16.09	$16.15	$15.75	337,398
2018-08-09	$16.35	$16.44	$16.31	$16.31	$15.91	61,160
2018-08-08	$16.39	$16.50	$16.27	$16.44	$16.04	59,530
2018-08-07	$16.31	$16.40	$16.25	$16.32	$15.92	89,799
2018-08-06	$16.27	$16.32	$16.15	$16.22	$15.82	51,277
2018-08-03	$16.18	$16.38	$16.18	$16.32	$15.92	66,326
2018-08-02	$16.30	$16.30	$16.12	$16.18	$15.78	266,214
2018-08-01	$16.41	$16.52	$16.30	$16.35	$15.95	228,716
2018-07-31	$16.36	$16.53	$16.30	$16.46	$16.06	247,975
2018-07-30	$16.17	$16.23	$16.11	$16.19	$15.79	101,993
2018-07-27	$16.23	$16.26	$16.03	$16.09	$15.69	132,686
2018-07-26	$16.09	$16.12	$16.05	$16.10	$15.70	131,484
2018-07-25	$15.95	$16.17	$15.87	$16.16	$15.76	85,430
2018-07-24	$15.92	$16.02	$15.85	$15.87	$15.48	141,473
2018-07-23	$15.85	$15.97	$15.74	$15.82	$15.43	165,977
2018-07-20	$16.00	$16.20	$15.76	$16.00	$15.61	190,890
2018-07-19	$16.09	$16.18	$15.87	$15.94	$15.55	302,352
2018-07-18	$16.10	$16.17	$16.03	$16.09	$15.69	191,516
2018-07-17	$15.68	$15.95	$15.68	$15.92	$15.53	124,451
2018-07-16	$15.74	$15.74	$15.64	$15.68	$15.29	53,418
2018-07-13	$15.73	$15.73	$15.56	$15.65	$15.27	182,837
2018-07-12	$15.48	$15.56	$15.40	$15.55	$15.17	218,725
2018-07-11	$15.17	$15.31	$15.17	$15.27	$14.89	368,386
2018-07-10	$15.61	$15.61	$15.38	$15.48	$15.10	241,523
2018-07-09	$15.50	$15.63	$15.39	$15.47	$15.09	415,056
2018-07-06	$15.26	$15.51	$15.26	$15.43	$15.05	204,769
2018-07-05	$15.14	$15.20	$15.03	$15.11	$14.74	310,454
2018-07-03	$15.61	$15.61	$15.13	$15.14	$14.77	528,615
2018-07-02	$15.80	$15.80	$15.65	$15.72	$15.33	210,299
2018-06-29	$16.04	$16.08	$15.90	$15.97	$15.58	96,948
2018-06-28	$16.00	$16.05	$15.68	$15.89	$15.50	191,317
2018-06-27	$16.35	$16.40	$16.08	$16.08	$15.68	122,102
2018-06-26	$16.35	$16.37	$16.21	$16.32	$15.92	108,507
2018-06-25	$16.41	$16.46	$16.26	$16.37	$15.97	436,369
2018-06-22	$16.34	$16.42	$16.24	$16.32	$15.92	143,550
2018-06-21	$16.27	$16.27	$16.02	$16.02	$15.63	304,255
2018-06-20	$16.31	$16.50	$16.18	$16.35	$15.95	348,331
2018-06-19	$16.00	$16.15	$15.90	$16.07	$15.67	320,632
2018-06-18	$16.67	$16.67	$16.36	$16.47	$16.07	225,479
2018-06-15	$17.00	$17.01	$16.80	$16.95	$16.53	211,971
2018-06-14	$17.09	$17.09	$17.00	$17.01	$16.59	145,978
2018-06-13	$17.15	$17.25	$17.08	$17.09	$16.67	107,228
2018-06-12	$17.32	$17.32	$17.02	$17.09	$16.67	278,576
2018-06-11	$17.56	$17.56	$17.40	$17.48	$17.05	119,152
2018-06-08	$17.44	$17.58	$17.41	$17.49	$17.06	190,220
2018-06-07	$17.65	$17.68	$17.50	$17.53	$17.10	184,085
2018-06-06	$17.59	$17.71	$17.50	$17.71	$17.27	140,480
2018-06-05	$17.67	$17.75	$17.33	$17.40	$16.97	624,090
2018-06-04	$17.49	$17.79	$17.40	$17.67	$17.24	797,091
2018-06-01	$16.93	$17.28	$16.83	$17.28	$16.86	345,917
2018-05-31	$16.58	$16.75	$16.55	$16.69	$16.28	256,260
2018-05-30	$16.10	$16.43	$16.10	$16.39	$15.99	406,100
2018-05-29	$16.30	$16.38	$16.00	$16.06	$15.67	467,831
2018-05-25	$16.35	$16.39	$16.20	$16.26	$15.86	307,961
2018-05-24	$16.60	$16.70	$16.36	$16.49	$16.08	318,811
2018-05-23	$16.50	$16.72	$16.49	$16.72	$16.31	350,650
2018-05-22	$16.75	$17.00	$16.45	$16.49	$16.08	1,125,845
2018-05-21	$17.34	$17.44	$17.09	$17.16	$16.74	315,367
2018-05-18	$17.45	$17.55	$17.43	$17.52	$17.09	133,833
2018-05-17	$17.66	$17.73	$17.37	$17.43	$17.00	353,027
2018-05-16	$17.88	$17.88	$17.64	$17.86	$17.42	296,121
2018-05-15	$18.20	$18.20	$18.03	$18.06	$17.62	181,977
2018-05-14	$18.20	$18.28	$18.12	$18.15	$17.70	292,968
2018-05-11	$17.94	$17.95	$17.85	$17.85	$17.41	109,666
2018-05-10	$17.85	$17.90	$17.76	$17.87	$17.43	180,166
2018-05-09	$18.03	$18.09	$17.88	$17.94	$17.50	273,068
2018-05-08	$17.99	$18.05	$17.93	$18.03	$17.59	206,523
2018-05-07	$17.89	$18.05	$17.89	$17.95	$17.51	505,054
2018-05-04	$17.52	$17.70	$17.45	$17.64	$17.21	122,762
2018-05-03	$17.47	$17.58	$17.36	$17.47	$17.04	552,613
2018-05-02	$17.76	$17.91	$17.38	$17.39	$16.96	346,361
2018-05-01	$17.86	$17.97	$17.59	$17.71	$17.27	599,922
2018-04-30	$18.13	$18.13	$17.88	$17.88	$17.44	336,494
2018-04-27	$18.01	$18.15	$17.91	$17.96	$17.52	156,437
2018-04-26	$18.01	$18.12	$17.86	$17.86	$17.42	311,769
2018-04-25	$18.12	$18.22	$17.90	$18.09	$17.65	355,780
2018-04-24	$18.29	$18.40	$17.98	$18.06	$17.62	516,749
2018-04-23	$18.43	$18.44	$18.14	$18.21	$17.76	569,098
2018-04-20	$18.84	$18.89	$18.59	$18.62	$18.16	226,720
2018-04-19	$18.94	$18.94	$18.46	$18.49	$18.04	499,736
2018-04-18	$19.49	$19.49	$19.26	$19.29	$18.82	267,307
2018-04-17	$19.61	$19.70	$19.50	$19.61	$19.13	284,231
2018-04-16	$19.61	$19.66	$19.51	$19.59	$19.11	164,756
2018-04-13	$19.71	$19.75	$19.56	$19.61	$19.13	131,428
2018-04-12	$19.59	$19.78	$19.54	$19.74	$19.25	210,573
2018-04-11	$19.74	$19.88	$19.50	$19.54	$19.06	431,803
2018-04-10	$20.12	$20.31	$20.06	$20.17	$19.67	381,672
2018-04-09	$20.25	$20.32	$20.08	$20.17	$19.67	283,903
2018-04-06	$20.38	$20.40	$20.01	$20.02	$19.53	320,853
2018-04-05	$20.32	$20.36	$20.12	$20.27	$19.77	272,157
2018-04-04	$19.91	$20.50	$19.79	$20.39	$19.89	511,780
2018-04-03	$19.77	$20.27	$19.63	$20.25	$19.75	727,890
2018-04-02	$19.65	$19.84	$19.40	$19.53	$19.05	352,025
2018-03-29	$19.44	$19.56	$19.33	$19.56	$19.08	339,590
2018-03-28	$19.40	$19.56	$19.26	$19.44	$18.96	324,264
2018-03-27	$19.65	$19.65	$19.11	$19.25	$18.78	763,988
2018-03-26	$19.03	$19.55	$19.03	$19.53	$19.05	444,855
2018-03-23	$18.99	$19.13	$18.50	$18.61	$18.15	452,244
2018-03-22	$19.42	$19.64	$19.09	$19.12	$18.65	486,734
2018-03-21	$19.42	$19.72	$19.42	$19.69	$19.21	338,500
2018-03-20	$19.24	$19.38	$19.14	$19.38	$18.90	313,220
2018-03-19	$19.07	$19.23	$19.05	$19.16	$18.69	540,411
2018-03-16	$18.89	$19.11	$18.84	$19.07	$18.60	221,994
2018-03-15	$19.10	$19.10	$18.80	$18.83	$18.37	214,996
2018-03-14	$19.11	$19.17	$18.97	$19.02	$18.55	234,833
2018-03-13	$19.03	$19.14	$18.94	$18.99	$18.52	276,935
2018-03-12	$18.92	$18.95	$18.80	$18.90	$18.44	331,201
2018-03-09	$18.88	$19.00	$18.82	$19.00	$18.53	231,655
2018-03-08	$18.64	$18.85	$18.62	$18.81	$18.35	245,408
2018-03-07	$18.46	$18.59	$18.38	$18.56	$18.10	293,611
2018-03-06	$18.92	$18.92	$18.50	$18.66	$18.20	147,624
2018-03-05	$18.27	$18.70	$18.23	$18.65	$18.19	466,772
2018-03-02	$18.33	$18.58	$18.33	$18.49	$18.04	589,007
2018-03-01	$18.73	$18.74	$18.23	$18.32	$17.87	726,928
2018-02-28	$18.80	$18.99	$18.63	$18.68	$18.22	322,164
2018-02-27	$19.20	$19.20	$18.71	$18.74	$18.28	358,154
2018-02-26	$19.12	$19.27	$19.11	$19.24	$18.77	339,416
2018-02-23	$18.88	$19.14	$18.80	$19.12	$18.65	362,914
2018-02-22	$18.83	$18.94	$18.64	$18.75	$18.29	207,928
2018-02-21	$18.90	$19.00	$18.64	$18.64	$18.18	274,186
2018-02-20	$18.65	$19.03	$18.53	$18.88	$18.42	764,454
2018-02-16	$18.80	$19.00	$18.65	$18.90	$18.44	225,096
2018-02-15	$18.67	$18.97	$18.56	$18.95	$18.48	371,014
2018-02-14	$17.95	$18.61	$17.93	$18.61	$18.15	478,524
2018-02-13	$17.63	$18.02	$17.57	$17.95	$17.51	348,681
2018-02-12	$17.66	$17.88	$17.40	$17.55	$17.12	488,748
2018-02-09	$17.20	$17.35	$16.56	$17.28	$16.86	1,291,048
2018-02-08	$17.72	$17.89	$17.05	$17.08	$16.66	464,016
2018-02-07	$18.05	$18.20	$17.61	$17.61	$17.18	638,196
2018-02-06	$17.12	$18.13	$17.01	$18.04	$17.60	791,308
2018-02-05	$18.14	$18.24	$17.26	$17.52	$17.09	1,126,073
2018-02-02	$19.49	$19.49	$18.55	$18.56	$18.10	1,025,093
2018-02-01	$19.48	$19.58	$19.15	$19.49	$19.01	584,463
2018-01-31	$19.34	$19.68	$19.32	$19.67	$19.19	560,368
2018-01-30	$19.43	$19.51	$19.27	$19.27	$18.80	444,748
2018-01-29	$19.71	$19.78	$19.68	$19.73	$19.24	552,572
2018-01-26	$19.70	$19.88	$19.62	$19.88	$19.39	457,150
2018-01-25	$19.58	$19.61	$19.48	$19.58	$19.10	302,137
2018-01-24	$19.61	$19.67	$19.33	$19.38	$18.90	615,148
2018-01-23	$19.50	$19.65	$19.42	$19.61	$19.13	539,960
2018-01-22	$19.29	$19.44	$19.17	$19.41	$18.93	519,303
2018-01-19	$19.10	$19.10	$18.91	$18.94	$18.47	329,251
2018-01-18	$19.04	$19.10	$18.70	$18.73	$18.27	490,062
2018-01-17	$19.06	$19.07	$18.81	$18.93	$18.46	515,276
2018-01-16	$19.23	$19.36	$19.10	$19.11	$18.64	455,362
2018-01-12	$19.00	$19.11	$18.81	$19.10	$18.63	368,626
2018-01-11	$18.64	$18.99	$18.64	$18.98	$18.51	815,280
2018-01-10	$18.81	$18.88	$18.37	$18.42	$17.97	489,577
2018-01-09	$18.89	$18.95	$18.79	$18.81	$18.35	522,022
2018-01-08	$18.64	$18.80	$18.64	$18.77	$18.31	417,529
2018-01-05	$18.45	$18.52	$18.38	$18.49	$18.04	322,213
2018-01-04	$18.36	$18.52	$18.33	$18.51	$18.05	644,917
2018-01-03	$18.02	$18.34	$18.02	$18.30	$17.85	414,967
2018-01-02	$17.95	$18.00	$17.83	$18.00	$17.56	346,106
2017-12-29	$17.77	$18.00	$17.76	$17.88	$17.44	457,941
2017-12-28	$17.44	$17.67	$17.31	$17.64	$17.21	305,480
2017-12-27	$17.11	$17.30	$17.04	$17.26	$16.84	150,117
2017-12-26	$17.05	$17.10	$16.97	$17.03	$16.56	94,177
2017-12-22	$16.94	$17.05	$16.80	$17.02	$16.55	156,937
2017-12-21	$17.09	$17.09	$16.93	$16.94	$16.47	139,966
2017-12-20	$17.05	$17.11	$16.92	$17.06	$16.59	136,574
2017-12-19	$16.90	$16.90	$16.75	$16.81	$16.35	115,413
2017-12-18	$16.82	$16.93	$16.81	$16.90	$16.43	159,969
2017-12-15	$16.82	$17.00	$16.69	$16.75	$16.14	107,957
2017-12-14	$16.69	$16.82	$16.61	$16.81	$16.20	130,061
2017-12-13	$16.37	$16.62	$16.36	$16.60	$16.00	122,441
2017-12-12	$16.47	$16.47	$16.33	$16.36	$15.77	173,703
2017-12-11	$16.57	$16.58	$16.40	$16.50	$15.90	245,621
2017-12-08	$16.74	$16.74	$16.60	$16.69	$16.09	137,032
2017-12-07	$16.53	$16.68	$16.52	$16.60	$16.00	135,861
2017-12-06	$16.59	$16.79	$16.50	$16.69	$16.09	337,251
2017-12-05	$16.99	$17.05	$16.84	$16.86	$16.25	189,490
2017-12-04	$17.12	$17.47	$17.10	$17.15	$16.53	205,321
2017-12-01	$17.10	$17.10	$16.58	$16.77	$16.16	443,499
2017-11-30	$16.98	$17.05	$16.90	$16.94	$16.33	156,788
2017-11-29	$17.05	$17.06	$16.90	$16.98	$16.37	182,370
2017-11-28	$17.02	$17.07	$16.98	$17.00	$16.38	193,397
2017-11-27	$16.99	$17.08	$16.95	$16.95	$16.34	317,637
2017-11-24	$16.97	$17.04	$16.88	$16.95	$16.34	93,194
2017-11-22	$17.00	$17.00	$16.82	$16.86	$16.25	193,334
2017-11-21	$17.01	$17.10	$16.82	$16.86	$16.25	528,280
2017-11-20	$16.87	$16.99	$16.86	$16.98	$16.37	304,858
2017-11-17	$16.73	$16.78	$16.70	$16.75	$16.14	162,802
2017-11-16	$16.48	$16.81	$16.48	$16.78	$16.17	455,532
2017-11-15	$16.34	$16.38	$16.10	$16.32	$15.73	345,554
2017-11-14	$16.31	$16.45	$16.28	$16.36	$15.77	266,937
2017-11-13	$16.24	$16.37	$16.18	$16.34	$15.75	403,619
2017-11-10	$16.10	$16.22	$16.03	$16.14	$15.56	249,124
2017-11-09	$16.13	$16.18	$15.89	$16.02	$15.44	287,363
2017-11-08	$16.12	$16.35	$16.11	$16.35	$15.76	172,891
2017-11-07	$16.18	$16.24	$16.05	$16.11	$15.53	89,408
2017-11-06	$16.14	$16.28	$16.11	$16.14	$15.56	117,339
2017-11-03	$16.08	$16.29	$16.08	$16.16	$15.58	203,635
2017-11-02	$16.09	$16.22	$16.00	$16.07	$15.49	129,298
2017-11-01	$16.02	$16.42	$16.00	$16.36	$15.77	408,960
2017-10-31	$16.00	$16.08	$15.88	$16.02	$15.44	375,806
2017-10-30	$15.97	$16.13	$15.97	$16.09	$15.51	247,067
2017-10-27	$15.80	$16.00	$15.79	$16.00	$15.42	269,776
2017-10-26	$15.60	$15.79	$15.60	$15.71	$15.14	173,317
2017-10-25	$15.60	$15.63	$15.51	$15.60	$15.04	118,758
2017-10-24	$15.42	$15.59	$15.42	$15.56	$15.00	190,069
2017-10-23	$15.45	$15.49	$15.37	$15.39	$14.83	66,339
2017-10-20	$15.49	$15.50	$15.40	$15.46	$14.90	122,360
2017-10-19	$15.41	$15.50	$15.36	$15.49	$14.93	169,364
2017-10-18	$15.28	$15.45	$15.28	$15.42	$14.86	197,522
2017-10-17	$15.37	$15.41	$15.21	$15.23	$14.68	132,225
2017-10-16	$15.30	$15.34	$15.26	$15.33	$14.78	127,431
2017-10-13	$15.21	$15.30	$15.19	$15.30	$14.75	151,034
2017-10-12	$15.18	$15.19	$15.13	$15.19	$14.64	59,583
2017-10-11	$15.16	$15.19	$15.08	$15.18	$14.63	99,640
2017-10-10	$15.12	$15.15	$15.00	$15.15	$14.60	119,776
2017-10-09	$14.99	$15.09	$14.93	$15.06	$14.52	93,491
2017-10-06	$14.92	$15.00	$14.87	$14.97	$14.43	62,361
2017-10-05	$14.89	$15.00	$14.89	$15.00	$14.46	65,352
2017-10-04	$14.94	$14.95	$14.85	$14.85	$14.31	83,287
2017-10-03	$14.84	$14.91	$14.83	$14.89	$14.35	34,107
2017-10-02	$14.90	$14.90	$14.81	$14.83	$14.29	90,044
2017-09-29	$14.97	$14.98	$14.88	$14.91	$14.37	18,432
2017-09-28	$14.81	$14.93	$14.81	$14.88	$14.34	57,466
2017-09-27	$14.80	$14.93	$14.80	$14.87	$14.33	117,558
2017-09-26	$14.84	$14.85	$14.74	$14.80	$14.26	65,110
2017-09-25	$14.88	$14.90	$14.70	$14.72	$14.19	170,858
2017-09-22	$14.85	$14.96	$14.83	$14.90	$14.36	104,194
2017-09-21	$14.82	$14.99	$14.82	$14.97	$14.43	196,107
2017-09-20	$14.88	$15.00	$14.83	$14.92	$14.38	94,080
2017-09-19	$15.00	$15.07	$14.93	$15.03	$14.49	106,980
2017-09-18	$14.99	$15.03	$14.92	$15.00	$14.46	135,240
2017-09-15	$14.90	$15.00	$14.84	$14.97	$14.43	110,782
2017-09-14	$14.88	$14.95	$14.86	$14.90	$14.36	96,872
2017-09-13	$14.82	$14.84	$14.76	$14.79	$14.25	71,329
2017-09-12	$14.74	$14.80	$14.72	$14.80	$14.26	51,036
2017-09-11	$14.83	$14.83	$14.69	$14.76	$14.23	79,842
2017-09-08	$14.85	$14.90	$14.82	$14.83	$14.29	37,936
2017-09-07	$14.75	$14.85	$14.71	$14.82	$14.28	56,090
2017-09-06	$14.65	$14.75	$14.60	$14.75	$14.22	44,155
2017-09-05	$14.67	$14.70	$14.55	$14.65	$14.12	130,605
2017-09-01	$14.73	$14.74	$14.57	$14.65	$14.12	185,213
2017-08-31	$14.61	$14.69	$14.59	$14.68	$14.15	47,167
2017-08-30	$14.54	$14.67	$14.53	$14.55	$14.02	22,353
2017-08-29	$14.45	$14.53	$14.41	$14.50	$13.98	59,345
2017-08-28	$14.48	$14.58	$14.41	$14.49	$13.97	47,688
2017-08-25	$14.29	$14.47	$14.29	$14.41	$13.89	67,783
2017-08-24	$14.25	$14.28	$14.22	$14.25	$13.73	47,050
2017-08-23	$14.07	$14.23	$14.07	$14.16	$13.65	98,248
2017-08-22	$14.10	$14.13	$14.03	$14.07	$13.56	128,148
2017-08-21	$14.23	$14.23	$14.09	$14.15	$13.64	49,401
2017-08-18	$14.19	$14.23	$14.07	$14.19	$13.68	118,011
2017-08-17	$14.34	$14.34	$14.11	$14.11	$13.60	89,652
2017-08-16	$14.41	$14.43	$14.30	$14.36	$13.84	33,315
2017-08-15	$14.32	$14.35	$14.29	$14.34	$13.82	35,528
2017-08-14	$14.40	$14.45	$14.30	$14.35	$13.83	108,585
2017-08-11	$14.31	$14.36	$14.26	$14.32	$13.80	186,467
2017-08-10	$14.40	$14.47	$14.10	$14.14	$13.63	346,971
2017-08-09	$14.58	$14.58	$14.45	$14.51	$13.98	146,748
2017-08-08	$14.78	$14.80	$14.60	$14.66	$14.13	130,092
2017-08-07	$14.71	$14.82	$14.71	$14.80	$14.26	70,987
2017-08-04	$14.75	$14.79	$14.69	$14.75	$14.22	92,657
2017-08-03	$14.79	$14.79	$14.68	$14.70	$14.17	88,912
2017-08-02	$14.80	$14.81	$14.71	$14.74	$14.21	188,058
2017-08-01	$14.78	$14.82	$14.78	$14.78	$14.25	121,883
2017-07-31	$14.82	$14.84	$14.68	$14.78	$14.25	460,971
2017-07-28	$14.84	$14.84	$14.67	$14.73	$14.20	91,845
2017-07-27	$14.85	$14.90	$14.63	$14.68	$14.15	103,072
2017-07-26	$14.76	$14.82	$14.76	$14.79	$14.25	70,773
2017-07-25	$14.71	$14.87	$14.65	$14.68	$14.14	120,101
2017-07-24	$14.67	$14.67	$14.52	$14.54	$14.01	248,627
2017-07-21	$14.58	$14.62	$14.53	$14.60	$14.07	138,489
2017-07-20	$14.66	$14.66	$14.55	$14.58	$14.05	94,512
2017-07-19	$14.64	$14.73	$14.60	$14.65	$14.12	74,279
2017-07-18	$14.63	$14.63	$14.54	$14.56	$14.03	77,536
2017-07-17	$14.64	$14.67	$14.53	$14.54	$14.01	94,198
2017-07-14	$14.82	$14.88	$14.79	$14.87	$14.33	88,891
2017-07-13	$14.80	$14.80	$14.69	$14.74	$14.21	231,157
2017-07-12	$14.71	$14.86	$14.71	$14.80	$14.26	325,673
2017-07-11	$14.58	$14.70	$14.56	$14.67	$14.14	171,607
2017-07-10	$14.75	$14.80	$14.58	$14.60	$14.07	293,048
2017-07-07	$14.86	$14.95	$14.84	$14.89	$14.35	116,037
2017-07-06	$15.15	$15.16	$15.07	$15.10	$14.55	116,308
2017-07-05	$15.06	$15.18	$15.05	$15.13	$14.58	160,326
2017-07-03	$14.95	$15.20	$14.95	$15.19	$14.64	248,719
2017-06-30	$14.81	$14.95	$14.81	$14.93	$14.39	76,871
2017-06-29	$14.86	$14.86	$14.68	$14.72	$14.19	132,891
2017-06-28	$14.63	$14.82	$14.63	$14.82	$14.28	112,445
2017-06-27	$14.80	$14.80	$14.67	$14.72	$14.19	147,553
2017-06-26	$14.87	$14.95	$14.80	$14.93	$14.39	272,345
2017-06-23	$14.71	$14.83	$14.69	$14.79	$14.25	114,256
2017-06-22	$14.68	$14.83	$14.62	$14.77	$14.24	138,601
2017-06-21	$14.76	$14.78	$14.70	$14.73	$14.20	209,940
2017-06-20	$14.87	$14.87	$14.68	$14.76	$14.23	478,226
2017-06-19	$14.76	$14.91	$14.76	$14.91	$14.37	297,119
2017-06-16	$14.59	$14.68	$14.53	$14.68	$14.15	51,120
2017-06-15	$14.52	$14.53	$14.42	$14.52	$13.99	131,352
2017-06-14	$14.60	$14.67	$14.57	$14.57	$14.04	120,037
2017-06-13	$14.42	$14.58	$14.42	$14.52	$13.99	107,223
2017-06-12	$14.52	$14.52	$14.38	$14.42	$13.90	78,763
2017-06-09	$14.60	$14.63	$14.46	$14.52	$13.99	149,056
2017-06-08	$14.63	$14.66	$14.56	$14.63	$14.10	96,422
2017-06-07	$14.66	$14.70	$14.63	$14.64	$14.11	135,730
2017-06-06	$14.56	$14.68	$14.52	$14.65	$14.12	267,154
2017-06-05	$14.61	$14.65	$14.51	$14.56	$14.03	132,477
2017-06-02	$14.58	$14.63	$14.57	$14.61	$14.08	192,040
2017-06-01	$14.46	$14.60	$14.40	$14.60	$14.07	284,951
2017-05-31	$14.46	$14.49	$14.41	$14.44	$13.92	237,859
2017-05-30	$14.34	$14.51	$14.32	$14.44	$13.92	180,072
2017-05-26	$14.36	$14.45	$14.28	$14.35	$13.83	178,776
2017-05-25	$14.09	$14.37	$14.09	$14.35	$13.83	295,290
2017-05-24	$14.06	$14.24	$14.06	$14.22	$13.71	143,777
2017-05-23	$14.07	$14.09	$14.01	$14.03	$13.52	64,772
2017-05-22	$14.15	$14.19	$14.01	$14.04	$13.53	447,813
2017-05-19	$13.98	$14.08	$13.98	$14.05	$13.54	100,709
2017-05-18	$13.97	$13.97	$13.76	$13.85	$13.35	98,705
2017-05-17	$14.06	$14.07	$13.95	$13.97	$13.46	117,372
2017-05-16	$14.09	$14.10	$14.04	$14.05	$13.54	121,680
2017-05-15	$14.03	$14.14	$14.00	$14.10	$13.59	137,236
2017-05-12	$14.00	$14.09	$13.93	$13.98	$13.47	74,751
2017-05-11	$14.00	$14.01	$13.94	$13.99	$13.48	102,694
2017-05-10	$14.03	$14.09	$13.98	$14.00	$13.49	213,555
2017-05-09	$14.09	$14.09	$14.00	$14.03	$13.52	269,848
2017-05-08	$14.00	$14.03	$13.93	$13.99	$13.48	76,155
2017-05-05	$13.90	$14.06	$13.82	$14.03	$13.52	292,959
2017-05-04	$14.06	$14.06	$13.94	$13.95	$13.45	70,863
2017-05-03	$14.08	$14.08	$13.91	$14.04	$13.53	118,004
2017-05-02	$14.11	$14.13	$14.06	$14.11	$13.60	66,807
2017-05-01	$14.10	$14.13	$14.03	$14.11	$13.60	94,636
2017-04-28	$13.90	$14.09	$13.90	$14.04	$13.53	157,143
2017-04-27	$14.05	$14.05	$13.86	$13.96	$13.45	208,470
2017-04-26	$13.81	$13.94	$13.80	$13.91	$13.41	224,509
2017-04-25	$13.90	$13.92	$13.75	$13.80	$13.30	254,175
2017-04-24	$13.81	$13.87	$13.78	$13.81	$13.31	187,410
2017-04-21	$13.80	$13.87	$13.77	$13.83	$13.33	180,565
2017-04-20	$13.90	$13.90	$13.77	$13.82	$13.32	399,976
2017-04-19	$14.00	$14.05	$13.87	$13.89	$13.39	103,082
2017-04-18	$13.86	$13.92	$13.80	$13.83	$13.33	130,213
2017-04-17	$13.91	$14.00	$13.76	$13.77	$13.27	238,030
2017-04-13	$14.08	$14.11	$14.03	$14.05	$13.54	84,263
2017-04-12	$14.03	$14.12	$13.90	$14.08	$13.57	98,437
2017-04-11	$14.18	$14.18	$14.10	$14.17	$13.66	46,880
2017-04-10	$14.16	$14.17	$14.13	$14.14	$13.63	93,703
2017-04-07	$14.08	$14.18	$14.05	$14.16	$13.65	157,339
2017-04-06	$14.00	$14.02	$13.96	$13.96	$13.45	46,068
2017-04-05	$14.05	$14.16	$13.98	$14.00	$13.49	101,386
2017-04-04	$14.12	$14.20	$14.05	$14.16	$13.65	121,184
2017-04-03	$14.10	$14.12	$13.98	$14.02	$13.51	56,378
2017-03-31	$13.98	$14.04	$13.95	$14.02	$13.51	178,072
2017-03-30	$13.99	$14.07	$13.94	$13.99	$13.48	146,787
2017-03-29	$14.00	$14.00	$13.91	$13.92	$13.42	106,600
2017-03-28	$13.84	$14.04	$13.84	$14.03	$13.52	236,770
2017-03-27	$13.90	$14.00	$13.84	$13.97	$13.46	295,333
2017-03-24	$14.00	$14.00	$13.90	$13.94	$13.44	118,627
2017-03-23	$13.88	$13.95	$13.86	$13.93	$13.43	141,756
2017-03-22	$13.75	$13.86	$13.67	$13.76	$13.26	174,308
2017-03-21	$13.83	$13.84	$13.64	$13.72	$13.22	296,797
2017-03-20	$13.75	$13.80	$13.70	$13.76	$13.26	170,614
2017-03-17	$13.63	$13.71	$13.61	$13.68	$13.18	147,052
2017-03-16	$13.61	$13.68	$13.54	$13.58	$13.09	86,629
2017-03-15	$13.41	$13.50	$13.37	$13.50	$13.01	153,796
2017-03-14	$13.44	$13.45	$13.37	$13.42	$12.93	96,285
2017-03-13	$13.46	$13.46	$13.35	$13.42	$12.93	305,757
2017-03-10	$13.42	$13.53	$13.40	$13.47	$12.98	112,016
2017-03-09	$13.33	$13.48	$13.30	$13.37	$12.89	215,460
2017-03-08	$13.46	$13.47	$13.28	$13.31	$12.83	557,960
2017-03-07	$13.44	$13.44	$13.32	$13.40	$12.92	162,889
2017-03-06	$13.50	$13.50	$13.42	$13.45	$12.96	141,252
2017-03-03	$13.45	$13.47	$13.37	$13.42	$12.93	78,764
2017-03-02	$13.54	$13.54	$13.37	$13.37	$12.89	127,357
2017-03-01	$13.60	$13.67	$13.52	$13.60	$13.11	184,409
2017-02-28	$13.72	$13.79	$13.50	$13.51	$13.02	271,636
2017-02-27	$13.75	$13.82	$13.73	$13.79	$13.29	59,475
2017-02-24	$13.76	$13.76	$13.70	$13.71	$13.21	106,007
2017-02-23	$13.83	$13.89	$13.77	$13.77	$13.27	188,969
2017-02-22	$13.92	$13.92	$13.82	$13.86	$13.35	196,615
2017-02-21	$13.97	$14.00	$13.93	$13.94	$13.44	209,803
2017-02-17	$13.87	$13.92	$13.80	$13.90	$13.40	194,161
2017-02-16	$14.03	$14.03	$13.87	$13.90	$13.40	258,885
2017-02-15	$14.01	$14.09	$14.01	$14.09	$13.58	169,968
2017-02-14	$13.95	$14.03	$13.90	$14.01	$13.50	269,183
2017-02-13	$13.84	$14.05	$13.84	$14.03	$13.52	289,736
2017-02-10	$13.73	$13.75	$13.70	$13.72	$13.22	202,310
2017-02-09	$13.71	$13.72	$13.69	$13.72	$13.22	161,463
2017-02-08	$13.71	$13.74	$13.69	$13.71	$13.21	168,757
2017-02-07	$13.73	$13.79	$13.64	$13.69	$13.19	187,051
2017-02-06	$13.73	$13.73	$13.63	$13.66	$13.17	155,585
2017-02-03	$13.74	$13.74	$13.64	$13.67	$13.18	200,724
2017-02-02	$13.74	$13.76	$13.61	$13.67	$13.18	134,692
2017-02-01	$13.60	$13.72	$13.60	$13.72	$13.22	125,134
2017-01-31	$13.56	$13.59	$13.51	$13.56	$13.07	106,020
2017-01-30	$13.52	$13.61	$13.51	$13.60	$13.11	86,848
2017-01-27	$13.61	$13.68	$13.43	$13.63	$13.14	95,280
2017-01-26	$13.55	$13.72	$13.55	$13.63	$13.14	176,943
2017-01-25	$13.62	$13.81	$13.62	$13.80	$13.30	265,429
2017-01-24	$13.50	$13.76	$13.49	$13.71	$13.21	350,952
2017-01-23	$13.40	$13.52	$13.32	$13.50	$13.01	178,818
2017-01-20	$13.26	$13.33	$13.23	$13.30	$12.82	144,775
2017-01-19	$13.23	$13.31	$13.18	$13.21	$12.73	164,044
2017-01-18	$13.44	$13.46	$13.38	$13.42	$12.93	208,203
2017-01-17	$13.43	$13.46	$13.37	$13.38	$12.90	192,321
2017-01-13	$13.56	$13.58	$13.49	$13.51	$13.02	170,528
2017-01-12	$13.48	$13.56	$13.46	$13.52	$13.03	159,302
2017-01-11	$13.43	$13.57	$13.42	$13.53	$13.04	155,104
2017-01-10	$13.33	$13.44	$13.33	$13.38	$12.90	123,270
2017-01-09	$13.43	$13.49	$13.31	$13.32	$12.84	230,965
2017-01-06	$13.60	$13.60	$13.44	$13.47	$12.98	348,692
2017-01-05	$13.38	$13.60	$13.37	$13.60	$13.11	430,026
2017-01-04	$13.35	$13.43	$13.29	$13.38	$12.90	159,600
2017-01-03	$13.19	$13.32	$13.17	$13.26	$12.78	299,516
2016-12-30	$13.08	$13.13	$13.00	$13.04	$12.57	159,278
2016-12-29	$12.59	$13.08	$12.59	$13.08	$12.61	321,084
2016-12-28	$12.73	$12.80	$12.69	$12.80	$12.34	164,073
2016-12-27	$12.72	$12.79	$12.67	$12.74	$12.28	198,706
2016-12-23	$12.58	$12.76	$12.56	$12.76	$12.30	211,067
2016-12-22	$12.61	$12.63	$12.51	$12.55	$12.10	231,546
2016-12-21	$12.71	$12.77	$12.50	$12.56	$12.11	406,065
2016-12-20	$12.87	$12.87	$12.55	$12.59	$12.13	651,626
2016-12-19	$12.89	$12.95	$12.88	$12.91	$12.44	145,216
2016-12-16	$13.16	$13.19	$13.06	$13.08	$12.30	173,711
2016-12-15	$13.12	$13.20	$12.98	$13.05	$12.28	224,977
2016-12-14	$13.21	$13.28	$13.04	$13.06	$12.28	401,233
2016-12-13	$13.25	$13.25	$13.07	$13.11	$12.33	243,204
2016-12-12	$13.40	$13.41	$13.20	$13.30	$12.51	192,024
2016-12-09	$13.44	$13.49	$13.40	$13.49	$12.69	222,444
2016-12-08	$13.36	$13.49	$13.31	$13.44	$12.64	154,634
2016-12-07	$13.16	$13.43	$13.15	$13.37	$12.58	289,937
2016-12-06	$13.17	$13.24	$13.12	$13.18	$12.40	171,450
2016-12-05	$13.27	$13.37	$13.21	$13.31	$12.52	187,436
2016-12-02	$13.27	$13.35	$13.25	$13.29	$12.50	293,176
2016-12-01	$13.44	$13.44	$13.23	$13.30	$12.51	191,976
2016-11-30	$13.26	$13.40	$13.26	$13.38	$12.59	132,697
2016-11-29	$13.18	$13.35	$13.18	$13.31	$12.52	295,376
2016-11-28	$13.41	$13.47	$13.19	$13.23	$12.44	258,988
2016-11-25	$13.60	$13.66	$13.40	$13.43	$12.63	557,263
2016-11-23	$13.72	$13.78	$13.65	$13.75	$12.93	66,473
2016-11-22	$13.84	$13.94	$13.75	$13.79	$12.97	222,036
2016-11-21	$13.89	$13.89	$13.73	$13.77	$12.95	73,857
2016-11-18	$13.84	$13.85	$13.61	$13.72	$12.91	104,564
2016-11-17	$13.71	$14.00	$13.69	$13.85	$13.03	295,847
2016-11-16	$13.64	$13.89	$13.64	$13.73	$12.92	298,173
2016-11-15	$13.70	$13.79	$13.63	$13.68	$12.87	355,795
2016-11-14	$13.60	$13.74	$13.55	$13.61	$12.80	183,261
2016-11-11	$13.61	$13.74	$13.61	$13.68	$12.87	200,331
2016-11-10	$14.12	$14.12	$13.56	$13.59	$12.78	671,975
2016-11-09	$14.04	$14.18	$13.99	$14.03	$13.20	166,852
2016-11-08	$14.13	$14.23	$14.11	$14.21	$13.37	73,197
2016-11-07	$14.17	$14.28	$14.14	$14.18	$13.34	91,998
2016-11-04	$14.09	$14.09	$13.95	$14.04	$13.21	176,991
2016-11-03	$14.14	$14.14	$13.95	$13.95	$13.12	75,287
2016-11-02	$14.14	$14.20	$14.00	$14.00	$13.17	164,314
2016-11-01	$14.33	$14.33	$14.11	$14.18	$13.34	75,940
2016-10-31	$14.35	$14.41	$14.30	$14.33	$13.48	88,173
2016-10-28	$14.55	$14.62	$14.50	$14.52	$13.66	75,870
2016-10-27	$14.56	$14.59	$14.47	$14.53	$13.67	124,417
2016-10-26	$14.45	$14.45	$14.30	$14.39	$13.54	106,341
2016-10-25	$14.50	$14.50	$14.41	$14.43	$13.57	109,665
2016-10-24	$14.60	$14.70	$14.54	$14.54	$13.68	111,033
2016-10-21	$14.76	$14.82	$14.70	$14.75	$13.87	50,113
2016-10-20	$14.85	$14.89	$14.76	$14.85	$13.97	121,287
2016-10-19	$14.96	$14.97	$14.81	$14.91	$14.02	46,541
2016-10-18	$14.87	$14.87	$14.68	$14.75	$13.87	130,009
2016-10-17	$14.79	$14.81	$14.62	$14.62	$13.75	75,024
2016-10-14	$14.78	$14.88	$14.77	$14.81	$13.93	35,219
2016-10-13	$14.76	$14.81	$14.68	$14.78	$13.90	297,120
2016-10-12	$14.83	$14.93	$14.76	$14.78	$13.90	125,339
2016-10-11	$14.89	$14.93	$14.78	$14.79	$13.91	153,987
2016-10-10	$14.93	$14.96	$14.89	$14.90	$14.02	127,786
2016-10-07	$14.98	$15.00	$14.92	$14.96	$14.07	52,327
2016-10-06	$14.98	$15.06	$14.95	$15.01	$14.12	82,214
2016-10-05	$15.00	$15.12	$14.97	$15.09	$14.19	223,655
2016-10-04	$14.93	$15.00	$14.81	$14.87	$13.99	256,316
2016-10-03	$15.05	$15.05	$14.92	$14.92	$14.03	148,068
2016-09-30	$15.02	$15.16	$15.02	$15.10	$14.20	171,546
2016-09-29	$15.07	$15.20	$15.01	$15.03	$14.14	152,752
2016-09-28	$15.05	$15.20	$15.05	$15.20	$14.30	112,558
2016-09-27	$15.00	$15.10	$14.93	$15.09	$14.19	108,542
2016-09-26	$14.96	$14.99	$14.86	$14.90	$14.02	148,099
2016-09-23	$14.96	$15.00	$14.83	$14.87	$13.99	123,678
2016-09-22	$15.00	$15.11	$14.98	$15.01	$14.12	285,005
2016-09-21	$14.76	$15.00	$14.76	$14.97	$14.08	347,352
2016-09-20	$14.66	$14.75	$14.64	$14.75	$13.87	128,361
2016-09-19	$14.28	$14.58	$14.28	$14.48	$13.62	197,673
2016-09-16	$14.26	$14.28	$14.03	$14.13	$13.29	413,737
2016-09-15	$14.41	$14.43	$14.31	$14.40	$13.55	101,935
2016-09-14	$14.37	$14.54	$14.34	$14.35	$13.50	359,667
2016-09-13	$14.75	$14.77	$14.33	$14.37	$13.52	367,273
2016-09-12	$14.49	$14.80	$14.43	$14.78	$13.90	124,617
2016-09-09	$14.66	$14.66	$14.51	$14.56	$13.70	272,582
2016-09-08	$14.69	$14.76	$14.68	$14.75	$13.87	179,250
2016-09-07	$14.76	$14.77	$14.66	$14.69	$13.82	202,007
2016-09-06	$14.97	$14.97	$14.61	$14.63	$13.76	852,944
2016-09-02	$15.13	$15.13	$14.92	$14.96	$14.07	230,713
2016-09-01	$15.09	$15.09	$14.85	$14.91	$14.02	624,938
2016-08-31	$15.12	$15.27	$15.12	$15.18	$14.28	87,781
2016-08-30	$15.13	$15.23	$15.06	$15.18	$14.28	220,027
2016-08-29	$15.14	$15.26	$14.91	$15.23	$14.33	143,046
2016-08-26	$15.28	$15.31	$15.15	$15.21	$14.31	130,880
2016-08-25	$15.12	$15.27	$15.02	$15.02	$14.13	288,829
2016-08-24	$15.18	$15.25	$15.09	$15.11	$14.21	136,870
2016-08-23	$15.20	$15.30	$15.18	$15.26	$14.35	98,069
2016-08-22	$15.14	$15.26	$15.11	$15.15	$14.25	113,454
2016-08-19	$15.30	$15.36	$15.24	$15.35	$14.44	203,105
2016-08-18	$15.21	$15.35	$15.14	$15.34	$14.43	130,211
2016-08-17	$15.21	$15.24	$15.10	$15.24	$14.34	160,920
2016-08-16	$15.30	$15.30	$15.21	$15.25	$14.34	100,350
2016-08-15	$15.26	$15.37	$15.23	$15.35	$14.44	244,643
2016-08-12	$15.19	$15.19	$15.07	$15.10	$14.20	495,034
2016-08-11	$15.00	$15.35	$15.00	$15.30	$14.39	530,442
2016-08-10	$14.84	$14.93	$14.81	$14.86	$13.98	139,228
2016-08-09	$14.62	$14.67	$14.56	$14.62	$13.75	149,726
2016-08-08	$14.47	$14.47	$14.35	$14.42	$13.56	394,799
2016-08-05	$14.42	$14.49	$14.36	$14.40	$13.55	250,820
2016-08-04	$14.55	$14.55	$14.42	$14.48	$13.62	99,330
2016-08-03	$14.57	$14.62	$14.44	$14.62	$13.75	400,511
2016-08-02	$14.69	$14.73	$14.55	$14.57	$13.71	132,431
2016-08-01	$15.10	$15.17	$14.87	$14.87	$13.99	282,501
2016-07-29	$14.99	$15.19	$14.87	$15.19	$14.29	180,613
2016-07-28	$15.00	$15.18	$14.98	$15.04	$14.15	186,224
2016-07-27	$15.00	$15.01	$14.89	$14.98	$14.09	209,883
2016-07-26	$14.79	$14.86	$14.75	$14.82	$13.94	145,363
2016-07-25	$14.90	$14.92	$14.75	$14.79	$13.91	245,666
2016-07-22	$14.98	$15.00	$14.85	$14.90	$14.02	117,659
2016-07-21	$15.06	$15.15	$15.01	$15.02	$14.13	143,098
2016-07-20	$15.20	$15.20	$15.02	$15.10	$14.20	149,582
2016-07-19	$15.37	$15.53	$15.30	$15.33	$14.42	103,057
2016-07-18	$15.49	$15.65	$15.39	$15.52	$14.60	183,247
2016-07-15	$15.43	$15.43	$15.21	$15.24	$14.34	172,808
2016-07-14	$15.40	$15.40	$15.30	$15.32	$14.41	315,943
2016-07-13	$15.43	$15.72	$15.35	$15.45	$14.53	431,695
2016-07-12	$15.02	$15.12	$14.91	$15.11	$14.21	343,311
2016-07-11	$15.00	$15.07	$14.82	$14.82	$13.94	190,920
2016-07-08	$14.98	$15.17	$14.93	$15.10	$14.20	272,594
2016-07-07	$14.98	$15.28	$14.80	$14.92	$14.03	206,462
2016-07-06	$14.62	$14.75	$14.62	$14.72	$13.85	330,531
2016-07-05	$14.72	$14.79	$14.68	$14.72	$13.85	279,307
2016-07-01	$14.65	$14.73	$14.52	$14.65	$13.78	97,450
2016-06-30	$14.55	$14.63	$14.50	$14.62	$13.75	93,804
2016-06-29	$14.52	$14.61	$14.50	$14.59	$13.72	119,813
2016-06-28	$14.27	$14.37	$14.22	$14.34	$13.49	128,020
2016-06-27	$14.17	$14.38	$13.92	$13.98	$13.15	185,544
2016-06-24	$14.23	$14.42	$14.11	$14.19	$13.35	476,716
2016-06-23	$15.00	$15.00	$14.76	$14.88	$14.00	191,557
2016-06-22	$14.78	$14.79	$14.67	$14.72	$13.85	100,483
2016-06-21	$14.62	$14.67	$14.55	$14.63	$13.76	97,681
2016-06-20	$14.66	$14.74	$14.60	$14.61	$13.74	102,526
2016-06-17	$14.50	$14.50	$14.35	$14.41	$13.55	175,625
2016-06-16	$14.64	$14.68	$14.54	$14.62	$13.75	437,880
2016-06-15	$14.74	$14.77	$14.62	$14.62	$13.75	521,917
2016-06-14	$14.61	$14.82	$14.51	$14.61	$13.74	432,994
2016-06-13	$14.70	$14.76	$14.51	$14.61	$13.74	409,915
2016-06-10	$15.02	$15.02	$14.82	$14.82	$13.94	245,528
2016-06-09	$15.03	$15.10	$15.00	$15.03	$14.14	307,055
2016-06-08	$15.00	$15.16	$15.00	$15.10	$14.20	476,234
2016-06-07	$14.90	$14.99	$14.84	$14.86	$13.98	294,411
2016-06-06	$14.78	$14.83	$14.67	$14.71	$13.84	338,134
2016-06-03	$14.49	$14.78	$14.47	$14.76	$13.88	588,666
2016-06-02	$14.42	$14.55	$14.41	$14.49	$13.63	159,422
2016-06-01	$14.47	$14.48	$14.30	$14.42	$13.56	112,896
2016-05-31	$14.21	$14.46	$14.21	$14.40	$13.55	162,830
2016-05-27	$14.15	$14.29	$14.05	$14.05	$13.22	332,184
2016-05-26	$14.25	$14.29	$14.12	$14.18	$13.34	117,915
2016-05-25	$14.35	$14.48	$14.24	$14.45	$13.59	467,763
2016-05-24	$14.39	$14.48	$14.37	$14.40	$13.55	228,640
2016-05-23	$14.43	$14.45	$14.36	$14.36	$13.51	108,482
2016-05-20	$14.40	$14.51	$14.36	$14.45	$13.59	122,869
2016-05-19	$14.53	$14.63	$14.36	$14.44	$13.58	644,520
2016-05-18	$14.69	$14.75	$14.58	$14.65	$13.78	547,358
2016-05-17	$14.67	$14.76	$14.48	$14.69	$13.82	705,499
2016-05-16	$14.31	$14.48	$14.31	$14.48	$13.62	307,235
2016-05-13	$14.23	$14.30	$14.15	$14.23	$13.39	146,915
2016-05-12	$14.34	$14.43	$14.22	$14.27	$13.42	320,833
2016-05-11	$14.40	$14.40	$14.18	$14.18	$13.34	147,562
2016-05-10	$14.00	$14.20	$14.00	$14.12	$13.28	287,117
2016-05-09	$14.38	$14.38	$14.04	$14.06	$13.23	441,296
2016-05-06	$14.39	$14.50	$14.28	$14.45	$13.59	161,896
2016-05-05	$14.34	$14.43	$14.20	$14.28	$13.43	244,841
2016-05-04	$14.42	$14.50	$14.12	$14.12	$13.28	495,597
2016-05-03	$14.47	$14.56	$14.35	$14.50	$13.64	165,496
2016-05-02	$14.44	$14.61	$14.42	$14.54	$13.68	351,122
2016-04-29	$14.44	$14.53	$14.39	$14.42	$13.56	101,636
2016-04-28	$14.49	$14.53	$14.37	$14.40	$13.55	166,121
2016-04-27	$14.51	$14.63	$14.50	$14.59	$13.72	201,865
2016-04-26	$14.43	$14.81	$14.43	$14.64	$13.77	275,302
2016-04-25	$14.38	$14.44	$14.33	$14.42	$13.56	177,477
2016-04-22	$14.26	$14.39	$14.26	$14.37	$13.52	268,294
2016-04-21	$14.15	$14.21	$13.92	$13.98	$13.15	221,540
2016-04-20	$13.98	$14.15	$13.93	$14.02	$13.19	263,934
2016-04-19	$13.95	$14.03	$13.87	$14.02	$13.19	300,321
2016-04-18	$14.17	$14.23	$14.03	$14.10	$13.26	546,730
2016-04-15	$14.27	$14.31	$14.19	$14.23	$13.39	85,347
2016-04-14	$14.30	$14.35	$14.26	$14.34	$13.49	242,622
2016-04-13	$14.24	$14.33	$14.15	$14.25	$13.40	168,450
2016-04-12	$14.12	$14.35	$14.12	$14.32	$13.47	223,468
2016-04-11	$14.04	$14.19	$14.02	$14.08	$13.24	135,499
2016-04-08	$13.90	$14.00	$13.80	$13.87	$13.05	158,588
2016-04-07	$13.85	$13.95	$13.79	$13.81	$12.99	127,874
2016-04-06	$13.77	$13.99	$13.77	$13.96	$13.13	540,706
2016-04-05	$13.75	$13.75	$13.69	$13.70	$12.89	83,700
2016-04-04	$13.85	$13.90	$13.63	$13.72	$12.91	139,797
2016-04-01	$13.81	$13.85	$13.72	$13.83	$13.01	186,806
2016-03-31	$14.05	$14.05	$13.97	$14.00	$13.17	76,394
2016-03-30	$14.12	$14.20	$14.04	$14.04	$13.21	85,306
2016-03-29	$13.88	$14.19	$13.82	$14.17	$13.33	170,911
2016-03-28	$14.01	$14.10	$13.99	$14.07	$13.23	55,469
2016-03-24	$13.85	$13.95	$13.81	$13.95	$13.12	93,166
2016-03-23	$14.06	$14.08	$13.92	$13.96	$13.13	177,823
2016-03-22	$14.17	$14.19	$14.03	$14.08	$13.24	92,273
2016-03-21	$14.12	$14.24	$14.02	$14.19	$13.35	430,159
2016-03-18	$14.16	$14.24	$14.12	$14.17	$13.33	193,978
2016-03-17	$14.38	$14.38	$14.20	$14.23	$13.39	198,492
2016-03-16	$14.07	$14.30	$14.04	$14.30	$13.45	131,363
2016-03-15	$14.11	$14.14	$13.99	$14.06	$13.23	334,580
2016-03-14	$14.40	$14.52	$14.20	$14.20	$13.36	214,985
2016-03-11	$14.50	$14.51	$14.40	$14.48	$13.62	192,189
2016-03-10	$14.53	$14.57	$14.44	$14.50	$13.64	219,194
2016-03-09	$14.44	$14.54	$14.44	$14.48	$13.62	104,826
2016-03-08	$14.72	$14.72	$14.45	$14.47	$13.61	236,333
2016-03-07	$14.68	$14.75	$14.50	$14.75	$13.87	299,941
2016-03-04	$14.50	$14.60	$14.39	$14.59	$13.72	205,354
2016-03-03	$14.25	$14.51	$14.25	$14.46	$13.60	167,141
2016-03-02	$14.11	$14.25	$14.06	$14.25	$13.40	192,379
2016-03-01	$13.97	$14.21	$13.97	$14.14	$13.30	269,246
2016-02-29	$14.06	$14.12	$13.95	$13.96	$13.13	162,145
2016-02-26	$14.17	$14.19	$14.01	$14.06	$13.23	124,033
2016-02-25	$14.13	$14.15	$13.95	$14.09	$13.25	175,172
2016-02-24	$14.14	$14.34	$14.10	$14.25	$13.40	126,052
2016-02-23	$14.32	$14.34	$14.10	$14.25	$13.40	384,978
2016-02-22	$14.08	$14.35	$14.05	$14.32	$13.47	475,927
2016-02-19	$13.85	$13.94	$13.76	$13.88	$13.06	82,754
2016-02-18	$13.97	$14.00	$13.85	$13.93	$13.10	148,985
2016-02-17	$13.80	$13.87	$13.65	$13.85	$13.03	224,138
2016-02-16	$13.69	$13.88	$13.56	$13.86	$13.04	261,090
2016-02-12	$13.16	$13.35	$13.15	$13.29	$12.50	118,552
2016-02-11	$13.08	$13.11	$12.92	$13.08	$12.30	212,846
2016-02-10	$13.47	$13.69	$13.18	$13.21	$12.43	542,906
2016-02-09	$13.27	$13.44	$13.15	$13.37	$12.58	332,590
2016-02-08	$13.56	$13.56	$13.31	$13.39	$12.60	125,073
2016-02-05	$13.76	$13.83	$13.56	$13.58	$12.77	68,966
2016-02-04	$13.68	$13.81	$13.52	$13.64	$12.83	162,334
2016-02-03	$13.51	$13.69	$13.33	$13.67	$12.86	395,780
2016-02-02	$13.53	$13.53	$13.26	$13.27	$12.48	509,978
2016-02-01	$13.77	$13.81	$13.66	$13.71	$12.90	353,478
2016-01-29	$13.76	$13.96	$13.70	$13.96	$13.13	252,961
2016-01-28	$13.45	$13.58	$13.42	$13.57	$12.76	52,824
2016-01-27	$13.54	$13.67	$13.36	$13.45	$12.65	94,250
2016-01-26	$13.43	$13.54	$13.20	$13.43	$12.63	186,493
2016-01-25	$13.19	$13.58	$13.19	$13.40	$12.60	257,840
2016-01-22	$12.90	$13.10	$12.82	$12.97	$12.20	417,595
2016-01-21	$12.70	$12.87	$12.54	$12.81	$12.05	430,486
2016-01-20	$12.80	$12.87	$12.39	$12.67	$11.91	1,193,952
2016-01-19	$13.11	$13.18	$13.01	$13.03	$12.26	314,359
2016-01-15	$13.18	$13.34	$12.83	$12.92	$12.15	540,546
2016-01-14	$13.52	$13.71	$13.37	$13.61	$12.80	625,122
2016-01-13	$14.09	$14.10	$13.59	$13.61	$12.80	592,392
2016-01-12	$14.17	$14.20	$13.90	$14.05	$13.22	432,840
2016-01-11	$14.18	$14.22	$13.90	$14.03	$13.20	623,665
2016-01-08	$14.34	$14.42	$13.94	$13.97	$13.14	471,165
2016-01-07	$14.42	$14.43	$14.25	$14.34	$13.49	764,620
2016-01-06	$14.92	$14.92	$14.67	$14.67	$13.80	604,492
2016-01-05	$14.88	$15.04	$14.80	$15.00	$14.11	1,132,593
2016-01-04	$14.62	$14.97	$14.55	$14.97	$14.08	834,445
2015-12-31	$14.80	$14.80	$14.70	$14.79	$13.91	80,659
2015-12-30	$14.88	$14.91	$14.74	$14.77	$13.89	317,549
2015-12-29	$14.76	$14.91	$14.72	$14.84	$13.96	295,322
2015-12-28	$14.65	$14.70	$14.54	$14.60	$13.69	221,441
2015-12-24	$14.32	$14.64	$14.30	$14.43	$13.53	85,225
2015-12-23	$14.34	$14.37	$14.26	$14.31	$13.42	169,110
2015-12-22	$14.24	$14.42	$14.14	$14.29	$13.40	416,756
2015-12-21	$14.44	$14.48	$14.18	$14.31	$13.42	425,092
2015-12-18	$14.79	$14.93	$14.61	$14.75	$13.36	732,566
2015-12-17	$15.11	$15.12	$14.91	$14.91	$13.51	198,162
2015-12-16	$15.00	$15.11	$14.85	$15.04	$13.63	308,394
2015-12-15	$14.94	$15.06	$14.89	$14.98	$13.57	475,667
2015-12-14	$14.78	$14.80	$14.62	$14.74	$13.36	244,418
2015-12-11	$15.02	$15.07	$14.81	$14.87	$13.47	277,083
2015-12-10	$15.07	$15.15	$15.02	$15.10	$13.68	229,145
2015-12-09	$15.16	$15.16	$14.93	$15.08	$13.66	439,073
2015-12-08	$15.23	$15.42	$15.17	$15.39	$13.94	644,666
2015-12-07	$15.38	$15.42	$15.11	$15.22	$13.79	505,423
2015-12-04	$15.35	$15.68	$15.35	$15.68	$14.21	596,685
2015-12-03	$15.61	$15.62	$15.38	$15.43	$13.98	320,035
2015-12-02	$15.51	$15.65	$15.39	$15.42	$13.97	255,034
2015-12-01	$15.57	$15.72	$15.52	$15.58	$14.12	450,246
2015-11-30	$15.77	$15.90	$15.52	$15.56	$14.10	336,258
2015-11-27	$15.94	$16.20	$15.72	$15.75	$14.27	538,486
2015-11-25	$16.15	$16.35	$16.15	$16.22	$14.70	485,774
2015-11-24	$16.24	$16.26	$16.13	$16.19	$14.67	348,464
2015-11-23	$16.47	$16.50	$16.34	$16.38	$14.84	268,828
2015-11-20	$16.45	$16.57	$16.42	$16.45	$14.90	289,317
2015-11-19	$16.50	$16.55	$16.39	$16.39	$14.85	399,635
2015-11-18	$16.41	$16.51	$16.36	$16.48	$14.93	296,445
2015-11-17	$16.74	$16.74	$16.52	$16.53	$14.98	262,126
2015-11-16	$16.48	$16.61	$16.40	$16.52	$14.97	421,532
2015-11-13	$16.25	$16.46	$16.24	$16.30	$14.77	408,405
2015-11-12	$16.34	$16.65	$16.26	$16.32	$14.79	162,320
2015-11-11	$16.59	$16.70	$16.42	$16.49	$14.94	273,873
2015-11-10	$16.74	$16.86	$16.55	$16.57	$15.01	240,336
2015-11-09	$17.11	$17.20	$16.87	$16.88	$15.29	135,690
2015-11-06	$17.05	$17.21	$17.03	$17.15	$15.54	115,500
2015-11-05	$17.46	$17.49	$17.35	$17.35	$15.72	125,740
2015-11-04	$17.38	$17.49	$17.32	$17.32	$15.69	167,361
2015-11-03	$17.38	$17.49	$17.25	$17.40	$15.77	187,181
2015-11-02	$17.01	$17.19	$16.94	$17.05	$15.45	114,350
2015-10-30	$17.24	$17.24	$16.95	$16.96	$15.37	239,072
2015-10-29	$16.98	$17.17	$16.94	$17.10	$15.49	158,468
2015-10-28	$17.02	$17.17	$16.94	$16.98	$15.39	164,283
2015-10-27	$17.08	$17.19	$16.96	$16.97	$15.38	184,909
2015-10-26	$17.47	$17.47	$17.22	$17.35	$15.72	250,570
2015-10-23	$17.55	$17.60	$17.35	$17.43	$15.79	424,267
2015-10-22	$17.29	$17.52	$17.16	$17.40	$15.77	292,712
2015-10-21	$17.06	$17.09	$16.81	$16.83	$15.25	462,585
2015-10-20	$17.07	$17.19	$17.06	$17.06	$15.46	182,630
2015-10-19	$17.38	$17.45	$17.22	$17.36	$15.73	546,077
2015-10-16	$17.49	$17.59	$17.40	$17.47	$15.83	117,706
2015-10-15	$17.29	$17.48	$17.28	$17.48	$15.84	171,011
2015-10-14	$17.15	$17.24	$17.06	$17.19	$15.58	169,738
2015-10-13	$17.47	$17.50	$17.10	$17.14	$15.53	257,615
2015-10-12	$17.97	$17.98	$17.53	$17.63	$15.97	162,983
2015-10-09	$17.72	$17.92	$17.60	$17.82	$16.15	1,005,954
2015-10-08	$17.48	$17.60	$17.20	$17.56	$15.91	240,845
2015-10-07	$16.90	$17.31	$16.88	$17.31	$15.68	1,001,485
2015-10-06	$16.54	$16.89	$16.54	$16.89	$15.30	584,025
2015-10-05	$16.13	$16.36	$16.09	$16.34	$14.81	604,337
2015-10-02	$15.50	$15.85	$15.50	$15.82	$14.33	86,325
2015-10-01	$15.45	$15.59	$15.45	$15.49	$14.04	175,128
2015-09-30	$15.60	$15.89	$15.45	$15.48	$14.03	124,325
2015-09-29	$15.30	$15.54	$15.25	$15.45	$14.00	850,507
2015-09-28	$15.56	$15.57	$15.29	$15.34	$13.90	559,459
2015-09-25	$15.75	$16.06	$15.63	$15.65	$14.18	160,169
2015-09-24	$15.68	$15.90	$15.66	$15.86	$14.37	183,247
2015-09-23	$15.90	$15.91	$15.56	$15.71	$14.23	294,799
2015-09-22	$15.85	$15.89	$15.78	$15.82	$14.33	60,347
2015-09-21	$15.80	$16.08	$15.76	$16.02	$14.52	314,268
2015-09-18	$15.70	$15.84	$15.60	$15.65	$14.18	223,472
2015-09-17	$15.57	$16.08	$15.57	$15.84	$14.35	324,196
2015-09-16	$15.85	$15.92	$15.77	$15.85	$14.36	143,367
2015-09-15	$15.28	$15.79	$15.28	$15.56	$14.10	399,642
2015-09-14	$15.69	$15.74	$15.37	$15.55	$14.09	310,490
2015-09-11	$16.00	$16.04	$15.77	$15.92	$14.42	107,087
2015-09-10	$15.88	$16.14	$15.84	$16.04	$14.53	167,079
2015-09-09	$16.15	$16.31	$15.78	$15.89	$14.40	269,046
2015-09-08	$15.72	$16.00	$15.72	$15.99	$14.49	178,570
2015-09-04	$15.20	$15.63	$15.19	$15.49	$14.04	200,051
2015-09-03	$15.90	$15.96	$15.57	$15.58	$14.12	269,355
2015-09-02	$15.70	$16.10	$15.70	$16.06	$14.55	283,532
2015-09-01	$15.55	$16.08	$15.55	$15.74	$14.26	680,235
2015-08-31	$16.00	$16.40	$16.00	$16.28	$14.75	348,391
2015-08-28	$15.98	$16.50	$15.92	$16.49	$14.94	549,030
2015-08-27	$15.65	$16.19	$15.65	$15.98	$14.48	857,104
2015-08-26	$15.19	$15.52	$15.03	$15.47	$14.02	640,265
2015-08-25	$14.78	$15.11	$14.60	$14.60	$13.23	458,593
2015-08-24	$14.05	$14.83	$12.34	$14.33	$12.98	1,182,831