WhiteHorse Finance Inc (WHF) Stock

Data as of April 18, 2024

$12.40 ($0.09) 0.73%

WhiteHorse Finance Inc - Daily Information

Click for more stock information on WhiteHorse Finance Inc.

Daily Information	Data
Date	April 18, 2024
Open	$12.37
Previous Close	$12.40
High	$12.45
Low	$12.28
Adjusted Open	$12.37
Previous Adjusted Close	$12.40
Adjusted High	$12.45
Adjusted Low	$12.28

About WhiteHorse Finance Inc (WHF)

WhiteHorse Finance is a business development company that originates and invests in loans to privately held, lower middle market companies across a broad range of industries. The Company's investment activities are managed by H.I.G. WhiteHorse Advisers, LLC, an affiliate of H.I.G. Capital, LLC, ("H.I.G. Capital"). H.I.G. Capital is a leading global alternative asset manager with over $45 billion of capital under management* across a number of funds focused on the small and mid-cap markets. For more information about H.I.G. Capital, please visit http://www.higcapital.com.

Invest in WhiteHorse Finance Inc (WHF)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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 WhiteHorse Finance Inc (WHF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$12.37	$12.45	$12.28	$12.40	$12.40	35,659
2024-04-10	$12.46	$12.56	$12.25	$12.31	$12.31	67,558
2024-04-09	$12.30	$12.56	$12.19	$12.49	$12.49	198,821
2024-04-08	$12.30	$12.44	$12.00	$12.34	$12.34	320,489
2024-04-05	$12.17	$12.35	$12.17	$12.27	$12.27	109,719
2024-04-04	$12.30	$12.35	$12.13	$12.19	$12.19	154,032
2024-04-03	$12.17	$12.35	$12.03	$12.26	$12.26	139,955
2024-04-02	$12.33	$12.36	$12.08	$12.10	$12.10	274,185
2024-04-01	$12.38	$12.39	$12.06	$12.20	$12.20	188,000
2024-03-28	$12.60	$12.60	$12.37	$12.40	$12.40	78,182
2024-03-27	$12.46	$12.57	$12.46	$12.55	$12.55	19,428
2024-03-26	$12.49	$12.56	$12.42	$12.52	$12.52	53,488
2024-03-25	$12.32	$12.45	$12.25	$12.43	$12.43	110,572
2024-03-22	$12.20	$12.34	$12.16	$12.21	$12.21	107,813
2024-03-21	$12.25	$12.35	$12.16	$12.20	$12.20	111,153
2024-03-20	$12.93	$13.01	$12.70	$12.78	$12.39	141,681
2024-03-19	$12.80	$12.88	$12.75	$12.87	$12.48	132,165
2024-03-18	$12.75	$12.75	$12.61	$12.74	$12.74	64,472
2024-03-15	$12.61	$12.69	$12.53	$12.69	$12.69	49,080
2024-03-14	$12.80	$12.80	$12.49	$12.53	$12.53	41,249
2024-03-13	$12.61	$12.81	$12.61	$12.74	$12.74	34,522
2024-03-12	$12.65	$12.75	$12.57	$12.61	$12.61	45,368
2024-03-11	$12.57	$12.70	$12.57	$12.69	$12.69	24,214
2024-03-08	$12.63	$12.64	$12.47	$12.57	$12.57	41,024
2024-03-07	$12.67	$12.68	$12.55	$12.64	$12.64	31,189
2024-03-06	$12.42	$12.69	$12.42	$12.55	$12.55	37,609
2024-03-05	$12.38	$12.57	$12.35	$12.49	$12.49	28,179
2024-03-04	$12.40	$12.55	$12.32	$12.45	$12.45	74,988
2024-03-01	$12.49	$12.50	$12.30	$12.41	$12.41	50,037
2024-02-29	$12.35	$12.49	$12.15	$12.45	$12.45	102,723
2024-02-28	$12.57	$12.57	$12.22	$12.43	$12.43	56,981
2024-02-27	$12.54	$12.60	$12.38	$12.55	$12.55	51,113
2024-02-26	$12.64	$12.72	$12.50	$12.50	$12.50	42,594
2024-02-23	$12.55	$12.74	$12.55	$12.69	$12.69	18,972
2024-02-22	$12.51	$12.75	$12.50	$12.56	$12.56	46,138
2024-02-21	$12.58	$12.70	$12.58	$12.61	$12.61	27,983
2024-02-20	$12.68	$12.73	$12.64	$12.70	$12.70	16,932
2024-02-16	$12.69	$12.77	$12.62	$12.68	$12.68	43,007
2024-02-15	$12.68	$12.77	$12.63	$12.72	$12.72	28,543
2024-02-14	$12.75	$12.75	$12.64	$12.71	$12.71	25,433
2024-02-13	$12.75	$12.75	$12.60	$12.74	$12.74	22,535
2024-02-12	$12.58	$12.75	$12.56	$12.75	$12.75	43,326
2024-02-09	$12.57	$12.70	$12.51	$12.61	$12.61	41,254
2024-02-08	$12.56	$12.69	$12.46	$12.55	$12.55	20,126
2024-02-07	$12.52	$12.58	$12.31	$12.53	$12.53	95,279
2024-02-06	$12.52	$12.56	$12.42	$12.52	$12.52	30,823
2024-02-05	$12.53	$12.68	$12.45	$12.52	$12.52	57,458
2024-02-02	$12.55	$12.71	$12.55	$12.59	$12.59	21,792
2024-02-01	$12.62	$12.70	$12.51	$12.55	$12.55	21,803
2024-01-31	$12.74	$12.75	$12.51	$12.51	$12.51	41,227
2024-01-30	$12.54	$12.69	$12.54	$12.69	$12.69	37,490
2024-01-29	$12.71	$12.80	$12.54	$12.60	$12.60	55,891
2024-01-26	$12.69	$12.85	$12.66	$12.82	$12.82	28,333
2024-01-25	$12.67	$12.76	$12.60	$12.64	$12.64	17,771
2024-01-24	$12.82	$12.82	$12.68	$12.68	$12.68	38,195
2024-01-23	$12.70	$12.83	$12.60	$12.75	$12.75	50,262
2024-01-22	$12.34	$12.73	$12.34	$12.68	$12.68	47,494
2024-01-19	$12.52	$12.58	$12.48	$12.54	$12.54	11,642
2024-01-18	$12.62	$12.76	$12.42	$12.51	$12.51	27,900
2024-01-17	$12.66	$12.88	$12.53	$12.62	$12.62	40,656
2024-01-16	$12.77	$12.84	$12.62	$12.65	$12.65	26,037
2024-01-12	$12.78	$12.88	$12.77	$12.77	$12.77	26,759
2024-01-11	$12.61	$12.85	$12.60	$12.78	$12.78	35,967
2024-01-10	$12.61	$12.79	$12.61	$12.66	$12.66	44,624
2024-01-09	$12.87	$12.91	$12.67	$12.70	$12.70	53,493
2024-01-08	$12.52	$12.92	$12.52	$12.85	$12.85	65,513
2024-01-05	$12.48	$12.76	$12.41	$12.75	$12.75	51,052
2024-01-04	$12.30	$12.63	$12.29	$12.56	$12.56	110,758
2024-01-03	$12.48	$12.48	$12.21	$12.27	$12.27	58,440
2024-01-02	$12.30	$12.40	$12.14	$12.30	$12.30	62,348
2023-12-29	$12.22	$12.50	$12.22	$12.30	$12.30	83,755
2023-12-28	$12.37	$12.46	$12.10	$12.24	$12.24	89,337
2023-12-27	$12.31	$12.49	$12.28	$12.43	$12.43	86,136
2023-12-26	$12.13	$12.39	$12.13	$12.27	$12.27	54,102
2023-12-22	$12.48	$12.51	$12.17	$12.20	$12.20	42,830
2023-12-21	$12.37	$12.51	$12.32	$12.41	$12.41	49,027
2023-12-20	$12.62	$12.81	$12.31	$12.36	$12.36	98,033
2023-12-19	$12.72	$12.80	$12.65	$12.68	$12.68	94,551
2023-12-18	$12.98	$13.07	$12.88	$13.04	$12.66	192,827
2023-12-15	$12.87	$12.98	$12.80	$12.89	$12.51	53,453
2023-12-14	$12.73	$12.96	$12.69	$12.92	$12.54	90,958
2023-12-13	$12.51	$12.70	$12.48	$12.64	$12.27	56,329
2023-12-12	$12.49	$12.59	$12.47	$12.52	$12.15	47,148
2023-12-11	$12.27	$12.58	$12.27	$12.54	$12.17	63,732
2023-12-08	$12.29	$12.46	$12.29	$12.44	$12.07	25,240
2023-12-07	$12.30	$12.42	$12.25	$12.32	$11.96	41,286
2023-12-06	$12.40	$12.46	$12.26	$12.27	$11.91	54,401
2023-12-05	$12.30	$12.49	$12.30	$12.40	$12.40	37,067
2023-12-04	$12.26	$12.38	$12.26	$12.37	$12.37	37,812
2023-12-01	$12.15	$12.34	$12.10	$12.34	$12.34	72,641
2023-11-30	$12.24	$12.24	$12.05	$12.15	$12.15	60,221
2023-11-29	$12.32	$12.32	$12.05	$12.17	$12.17	36,206
2023-11-28	$12.10	$12.32	$12.05	$12.18	$12.18	29,990
2023-11-27	$12.17	$12.26	$12.02	$12.15	$12.15	77,782
2023-11-24	$12.31	$12.34	$12.12	$12.25	$12.25	23,427
2023-11-22	$12.27	$12.40	$12.10	$12.31	$12.31	49,887
2023-11-21	$12.30	$12.36	$12.14	$12.31	$12.31	36,500
2023-11-20	$12.55	$12.55	$12.28	$12.38	$12.38	54,337
2023-11-17	$12.60	$12.78	$12.56	$12.61	$12.61	24,119
2023-11-16	$12.50	$12.60	$12.41	$12.58	$12.58	29,700
2023-11-15	$12.35	$12.49	$12.24	$12.45	$12.45	46,697
2023-11-14	$12.14	$12.39	$12.11	$12.22	$12.22	75,417
2023-11-13	$12.10	$12.26	$12.03	$12.16	$12.16	57,671
2023-11-10	$12.23	$12.24	$12.00	$12.10	$12.10	27,172
2023-11-09	$12.24	$12.26	$12.00	$12.20	$12.20	36,865
2023-11-08	$12.06	$12.26	$11.94	$12.24	$12.24	43,055
2023-11-07	$12.13	$12.17	$11.87	$12.00	$12.00	34,845
2023-11-06	$12.05	$12.20	$12.00	$12.17	$12.17	44,263
2023-11-03	$12.15	$12.24	$11.96	$12.06	$12.06	54,797
2023-11-02	$12.25	$12.25	$12.01	$12.15	$12.15	29,977
2023-11-01	$11.81	$12.24	$11.70	$12.19	$12.19	28,309
2023-10-31	$11.96	$11.97	$11.62	$11.76	$11.76	21,793
2023-10-30	$12.12	$12.12	$11.48	$11.61	$11.61	85,397
2023-10-27	$12.12	$12.18	$11.96	$11.99	$11.99	40,713
2023-10-26	$12.25	$12.26	$12.12	$12.12	$12.12	22,215
2023-10-25	$12.33	$12.34	$12.13	$12.20	$12.20	20,886
2023-10-24	$12.13	$12.34	$12.13	$12.25	$12.25	16,772
2023-10-23	$12.33	$12.34	$12.13	$12.13	$12.13	42,885
2023-10-20	$12.29	$12.40	$12.21	$12.29	$12.29	14,064
2023-10-19	$12.22	$12.42	$12.20	$12.29	$12.29	28,719
2023-10-18	$12.72	$12.73	$12.31	$12.40	$12.40	24,577
2023-10-17	$12.55	$12.75	$12.55	$12.69	$12.69	14,871
2023-10-16	$12.54	$12.75	$12.53	$12.64	$12.64	21,471
2023-10-13	$12.73	$12.73	$12.51	$12.55	$12.55	16,620
2023-10-12	$12.74	$12.74	$12.52	$12.62	$12.62	14,401
2023-10-11	$12.68	$12.83	$12.62	$12.74	$12.74	20,881
2023-10-10	$12.80	$12.84	$12.62	$12.70	$12.70	20,773
2023-10-09	$12.70	$12.83	$12.55	$12.72	$12.72	23,781
2023-10-06	$12.46	$12.78	$12.46	$12.70	$12.70	21,416
2023-10-05	$12.34	$12.75	$12.20	$12.52	$12.52	76,989
2023-10-04	$12.20	$12.49	$12.15	$12.30	$12.30	71,643
2023-10-03	$12.51	$12.51	$12.17	$12.28	$12.28	48,885
2023-10-02	$12.67	$12.69	$12.23	$12.41	$12.41	35,737
2023-09-29	$12.60	$13.00	$12.50	$12.77	$12.77	53,604
2023-09-28	$12.30	$12.60	$12.30	$12.55	$12.55	27,488
2023-09-27	$12.13	$12.36	$12.10	$12.30	$12.30	37,561
2023-09-26	$12.21	$12.31	$12.08	$12.13	$12.13	30,662
2023-09-25	$12.39	$12.40	$12.23	$12.29	$12.29	37,574
2023-09-22	$12.54	$12.63	$12.39	$12.47	$12.47	18,662
2023-09-21	$12.52	$12.58	$12.37	$12.48	$12.48	27,593
2023-09-20	$12.67	$12.75	$12.50	$12.50	$12.50	47,257
2023-09-19	$12.92	$12.95	$12.63	$12.69	$12.69	47,510
2023-09-18	$13.02	$13.04	$12.76	$12.76	$12.76	77,532
2023-09-15	$13.43	$13.52	$13.31	$13.44	$13.06	87,408
2023-09-14	$13.25	$13.45	$13.25	$13.38	$13.00	56,006
2023-09-13	$13.13	$13.25	$13.06	$13.22	$12.85	32,548
2023-09-12	$13.10	$13.16	$12.99	$13.07	$12.70	40,969
2023-09-11	$13.00	$13.11	$12.94	$13.10	$12.73	57,619
2023-09-08	$12.97	$13.05	$12.70	$12.90	$12.54	81,727
2023-09-07	$12.71	$12.95	$12.71	$12.92	$12.56	32,765
2023-09-06	$12.96	$13.18	$12.73	$12.76	$12.40	28,596
2023-09-05	$13.05	$13.17	$12.93	$12.95	$12.59	37,823
2023-09-01	$13.12	$13.17	$13.10	$13.13	$13.13	12,172
2023-08-31	$13.13	$13.18	$12.95	$13.02	$13.02	33,631
2023-08-30	$12.99	$13.10	$12.90	$13.05	$13.05	30,818
2023-08-29	$12.93	$13.03	$12.86	$12.91	$12.91	23,751
2023-08-28	$12.75	$13.17	$12.75	$12.84	$12.84	49,098
2023-08-25	$13.02	$13.02	$12.71	$12.75	$12.75	26,561
2023-08-24	$13.05	$13.05	$12.74	$12.97	$12.97	37,192
2023-08-23	$12.71	$12.97	$12.71	$12.85	$12.85	68,672
2023-08-22	$12.93	$12.94	$12.55	$12.58	$12.58	47,111
2023-08-21	$12.88	$12.99	$12.79	$12.95	$12.95	69,971
2023-08-18	$12.58	$12.92	$12.58	$12.80	$12.80	35,188
2023-08-17	$12.77	$12.84	$12.50	$12.69	$12.69	117,266
2023-08-16	$12.69	$13.00	$12.55	$12.69	$12.69	55,599
2023-08-15	$12.56	$12.75	$12.50	$12.65	$12.65	49,081
2023-08-14	$12.63	$12.76	$12.51	$12.52	$12.52	39,824
2023-08-11	$12.60	$12.84	$12.60	$12.72	$12.72	29,371
2023-08-10	$12.67	$12.79	$12.50	$12.58	$12.58	88,464
2023-08-09	$12.75	$13.04	$12.50	$12.67	$12.67	95,751
2023-08-08	$13.34	$13.50	$12.91	$13.10	$13.10	156,741
2023-08-07	$13.62	$13.69	$13.45	$13.51	$13.51	54,075
2023-08-04	$13.48	$13.62	$13.47	$13.60	$13.60	40,516
2023-08-03	$13.56	$13.58	$13.46	$13.47	$13.47	28,020
2023-08-02	$13.61	$13.62	$13.32	$13.62	$13.62	31,535
2023-08-01	$13.33	$13.62	$13.33	$13.55	$13.55	27,575
2023-07-31	$13.52	$13.52	$13.31	$13.42	$13.42	27,829
2023-07-28	$13.46	$13.50	$13.37	$13.50	$13.50	21,512
2023-07-27	$13.65	$13.65	$13.35	$13.35	$13.35	28,852
2023-07-26	$13.25	$13.61	$13.19	$13.58	$13.58	54,603
2023-07-25	$13.19	$13.38	$13.16	$13.20	$13.20	56,777
2023-07-24	$13.32	$13.34	$13.15	$13.26	$13.26	51,627
2023-07-21	$13.35	$13.35	$13.17	$13.25	$13.25	59,891
2023-07-20	$13.56	$13.56	$13.22	$13.25	$13.25	63,373
2023-07-19	$13.60	$13.63	$13.41	$13.49	$13.49	53,708
2023-07-18	$13.43	$13.60	$13.31	$13.60	$13.60	48,904
2023-07-17	$13.45	$13.48	$13.30	$13.37	$13.37	46,122
2023-07-14	$13.49	$13.50	$13.33	$13.40	$13.40	30,686
2023-07-13	$13.33	$13.45	$13.25	$13.41	$13.41	41,353
2023-07-12	$13.38	$13.41	$13.20	$13.23	$13.23	35,269
2023-07-11	$13.10	$13.32	$13.10	$13.26	$13.26	50,264
2023-07-10	$13.00	$13.22	$12.95	$13.11	$13.11	64,111
2023-07-07	$12.85	$13.08	$12.85	$12.90	$12.90	52,830
2023-07-06	$13.22	$13.39	$12.83	$12.88	$12.88	61,199
2023-07-05	$13.17	$13.40	$13.07	$13.32	$13.32	150,850
2023-07-03	$12.91	$13.13	$12.90	$13.07	$13.07	41,130
2023-06-30	$12.79	$13.07	$12.66	$12.83	$12.83	66,290
2023-06-29	$12.57	$12.85	$12.52	$12.70	$12.70	37,282
2023-06-28	$12.35	$12.64	$12.35	$12.54	$12.54	35,086
2023-06-27	$12.53	$12.53	$12.31	$12.40	$12.40	31,183
2023-06-26	$12.58	$12.59	$12.45	$12.53	$12.53	34,482
2023-06-23	$12.58	$12.63	$12.39	$12.49	$12.49	62,632
2023-06-22	$12.80	$12.80	$12.53	$12.58	$12.58	38,544
2023-06-21	$12.65	$12.99	$12.65	$12.80	$12.80	61,883
2023-06-20	$13.03	$13.04	$12.63	$12.70	$12.70	86,963
2023-06-16	$13.12	$13.40	$13.12	$13.40	$13.40	104,138
2023-06-15	$12.86	$13.10	$12.86	$13.06	$13.06	43,398
2023-06-14	$12.90	$13.00	$12.80	$12.80	$12.80	49,013
2023-06-13	$12.87	$12.97	$12.78	$12.84	$12.84	43,661
2023-06-12	$12.89	$13.02	$12.76	$12.81	$12.81	28,051
2023-06-09	$12.91	$13.02	$12.82	$12.82	$12.82	40,238
2023-06-08	$12.80	$13.00	$12.80	$12.91	$12.91	31,371
2023-06-07	$12.32	$13.23	$12.29	$12.93	$12.93	102,068
2023-06-06	$12.20	$12.32	$12.08	$12.31	$12.31	29,157
2023-06-05	$11.81	$12.25	$11.61	$12.15	$12.15	85,610
2023-06-02	$11.57	$11.76	$11.56	$11.74	$11.74	45,831
2023-06-01	$11.52	$11.63	$11.47	$11.55	$11.55	37,736
2023-05-31	$11.52	$11.61	$11.42	$11.56	$11.56	37,177
2023-05-30	$11.54	$11.67	$11.45	$11.50	$11.50	58,497
2023-05-26	$11.66	$11.66	$11.38	$11.57	$11.57	42,873
2023-05-25	$11.53	$11.72	$11.38	$11.62	$11.62	58,263
2023-05-24	$11.59	$11.74	$11.30	$11.52	$11.52	75,237
2023-05-23	$11.75	$11.88	$11.50	$11.65	$11.65	68,650
2023-05-22	$11.66	$11.91	$11.56	$11.84	$11.84	65,621
2023-05-19	$11.62	$11.91	$11.58	$11.66	$11.66	43,177
2023-05-18	$11.72	$11.87	$11.60	$11.63	$11.63	24,009
2023-05-17	$11.65	$11.75	$11.52	$11.67	$11.67	43,401
2023-05-16	$11.91	$11.91	$11.50	$11.63	$11.63	69,076
2023-05-15	$11.79	$12.02	$11.79	$11.85	$11.85	30,389
2023-05-12	$11.86	$11.96	$11.75	$11.82	$11.82	26,709
2023-05-11	$11.68	$11.90	$11.53	$11.80	$11.80	38,864
2023-05-10	$11.53	$11.90	$11.44	$11.78	$11.78	57,331
2023-05-09	$11.29	$11.63	$11.29	$11.53	$11.53	82,086
2023-05-08	$11.54	$11.64	$11.14	$11.20	$11.20	60,521
2023-05-05	$11.15	$11.68	$11.15	$11.45	$11.45	52,338
2023-05-04	$11.65	$11.79	$11.13	$11.35	$11.35	35,992
2023-05-03	$11.60	$11.80	$11.55	$11.69	$11.69	28,868
2023-05-02	$11.92	$11.97	$11.55	$11.60	$11.60	52,690
2023-05-01	$12.06	$12.09	$11.83	$12.00	$12.00	23,056
2023-04-28	$11.66	$12.09	$11.64	$12.02	$12.02	37,351
2023-04-27	$11.93	$12.02	$11.20	$11.67	$11.67	190,138
2023-04-26	$12.14	$12.26	$11.86	$11.87	$11.87	62,882
2023-04-25	$12.40	$12.40	$12.13	$12.18	$12.18	45,642
2023-04-24	$12.30	$12.49	$12.30	$12.38	$12.38	12,708
2023-04-21	$12.42	$12.45	$12.25	$12.34	$12.34	47,351
2023-04-20	$12.38	$12.54	$12.36	$12.41	$12.41	24,021
2023-04-19	$12.36	$12.57	$12.36	$12.40	$12.40	26,539
2023-04-18	$12.57	$12.60	$12.36	$12.39	$12.39	79,342
2023-04-17	$12.66	$12.69	$12.50	$12.69	$12.69	41,287
2023-04-14	$12.66	$12.80	$12.58	$12.71	$12.71	29,817
2023-04-13	$12.56	$12.69	$12.53	$12.66	$12.66	27,052
2023-04-12	$12.44	$12.68	$12.44	$12.56	$12.56	40,282
2023-04-11	$12.43	$12.56	$12.40	$12.51	$12.51	60,639
2023-04-10	$12.50	$12.57	$12.41	$12.42	$12.42	23,093
2023-04-06	$12.59	$12.60	$12.43	$12.44	$12.44	22,032
2023-04-05	$12.54	$12.58	$12.36	$12.55	$12.55	86,102
2023-04-04	$12.63	$12.64	$12.44	$12.54	$12.54	74,152
2023-04-03	$12.43	$12.61	$12.36	$12.55	$12.55	56,445
2023-03-31	$12.49	$12.68	$12.43	$12.52	$12.52	58,638
2023-03-30	$12.61	$12.61	$12.23	$12.37	$12.37	77,873
2023-03-29	$12.46	$12.70	$12.42	$12.68	$12.68	45,259
2023-03-28	$12.76	$12.90	$12.40	$12.46	$12.46	51,348
2023-03-27	$12.79	$12.88	$12.66	$12.71	$12.71	39,463
2023-03-24	$12.14	$12.75	$12.14	$12.62	$12.62	38,690
2023-03-23	$12.32	$12.58	$12.23	$12.24	$12.24	49,325
2023-03-22	$12.73	$13.00	$12.69	$12.71	$12.28	90,879
2023-03-21	$12.75	$12.97	$12.75	$12.80	$12.37	34,698
2023-03-20	$12.66	$12.88	$12.56	$12.57	$12.15	52,019
2023-03-17	$12.81	$12.90	$12.50	$12.55	$12.13	102,301
2023-03-16	$12.66	$12.90	$12.50	$12.81	$12.38	57,925
2023-03-15	$12.72	$12.88	$12.56	$12.79	$12.36	57,721
2023-03-14	$12.85	$13.19	$12.85	$12.89	$12.46	121,653
2023-03-13	$12.72	$13.00	$12.50	$12.71	$12.28	64,646
2023-03-10	$13.25	$13.43	$12.85	$12.90	$12.47	89,174
2023-03-09	$13.21	$13.43	$13.16	$13.26	$12.82	49,870
2023-03-08	$13.28	$13.30	$13.07	$13.17	$12.73	27,965
2023-03-07	$13.10	$13.46	$13.00	$13.25	$12.81	39,242
2023-03-06	$13.16	$13.30	$12.99	$13.02	$12.58	253,894
2023-03-03	$13.30	$13.59	$13.18	$13.50	$13.05	67,441
2023-03-02	$13.05	$13.30	$13.04	$13.08	$13.08	44,083
2023-03-01	$13.44	$13.51	$13.08	$13.20	$13.20	43,203
2023-02-28	$13.16	$13.42	$13.08	$13.41	$13.41	35,895
2023-02-27	$13.28	$13.44	$13.07	$13.08	$13.08	39,025
2023-02-24	$13.16	$13.34	$13.05	$13.27	$13.27	12,537
2023-02-23	$13.14	$13.33	$13.04	$13.16	$13.16	24,020
2023-02-22	$13.46	$13.59	$13.05	$13.06	$13.06	47,696
2023-02-21	$13.44	$13.55	$13.20	$13.48	$13.48	33,712
2023-02-17	$13.47	$13.57	$13.28	$13.43	$13.43	32,039
2023-02-16	$13.39	$13.58	$13.33	$13.47	$13.47	38,699
2023-02-15	$13.25	$13.49	$13.25	$13.39	$13.39	20,456
2023-02-14	$13.50	$13.57	$13.30	$13.35	$13.35	35,262
2023-02-13	$13.20	$13.48	$13.10	$13.45	$13.45	55,400
2023-02-10	$13.04	$13.25	$13.03	$13.20	$13.20	20,493
2023-02-09	$13.05	$13.19	$13.03	$13.09	$13.09	31,237
2023-02-08	$13.02	$13.18	$13.01	$13.05	$13.05	27,189
2023-02-07	$13.09	$13.20	$12.93	$13.11	$13.11	118,721
2023-02-06	$12.97	$13.25	$12.63	$13.01	$13.01	82,532
2023-02-03	$13.00	$13.22	$12.72	$12.84	$12.84	112,077
2023-02-02	$13.04	$13.18	$13.01	$13.04	$13.04	39,864
2023-02-01	$13.08	$13.19	$13.03	$13.05	$13.05	19,098
2023-01-31	$13.09	$13.22	$13.07	$13.18	$13.18	36,942
2023-01-30	$13.20	$13.28	$13.01	$13.07	$13.07	25,771
2023-01-27	$13.19	$13.35	$13.18	$13.29	$13.29	50,298
2023-01-26	$13.27	$13.38	$13.14	$13.29	$13.29	27,729
2023-01-25	$13.28	$13.48	$13.19	$13.31	$13.31	26,183
2023-01-24	$13.44	$13.77	$13.32	$13.32	$13.32	36,137
2023-01-23	$13.45	$13.58	$13.30	$13.52	$13.52	49,312
2023-01-20	$13.50	$13.78	$13.43	$13.43	$13.43	34,680
2023-01-19	$13.53	$13.63	$13.46	$13.55	$13.55	31,753
2023-01-18	$13.75	$13.86	$13.51	$13.54	$13.54	20,356
2023-01-17	$13.70	$13.86	$13.64	$13.67	$13.67	47,614
2023-01-13	$13.56	$13.84	$13.56	$13.71	$13.71	32,642
2023-01-12	$13.70	$13.88	$13.52	$13.65	$13.65	50,326
2023-01-11	$13.52	$13.80	$13.25	$13.59	$13.59	86,452
2023-01-10	$13.12	$13.28	$13.12	$13.22	$13.22	33,683
2023-01-09	$13.24	$13.50	$13.18	$13.21	$13.21	42,589
2023-01-06	$12.90	$13.44	$12.90	$13.20	$13.20	96,278
2023-01-05	$13.10	$13.19	$12.91	$12.91	$12.91	55,730
2023-01-04	$13.05	$13.38	$12.91	$13.21	$13.21	86,332
2023-01-03	$12.92	$13.27	$12.86	$12.92	$12.92	47,604
2022-12-30	$12.96	$13.40	$12.82	$13.05	$13.05	89,439
2022-12-29	$12.71	$13.00	$12.54	$12.92	$12.92	132,741
2022-12-28	$12.65	$12.72	$12.52	$12.64	$12.64	126,276
2022-12-27	$12.62	$12.78	$12.55	$12.72	$12.72	84,852
2022-12-23	$12.24	$12.67	$12.24	$12.58	$12.58	74,576
2022-12-22	$12.38	$12.40	$11.97	$12.24	$12.24	119,120
2022-12-21	$12.26	$12.67	$12.22	$12.42	$12.42	116,395
2022-12-20	$12.59	$12.64	$12.03	$12.14	$12.14	171,014
2022-12-19	$13.02	$13.14	$12.86	$13.05	$12.68	133,546
2022-12-16	$13.46	$13.58	$12.96	$13.02	$13.02	847,984
2022-12-15	$13.38	$13.56	$13.31	$13.56	$13.56	97,239
2022-12-14	$13.39	$13.51	$13.21	$13.41	$13.41	55,689
2022-12-13	$13.43	$13.52	$13.26	$13.32	$13.32	69,199
2022-12-12	$13.03	$13.28	$13.00	$13.28	$13.28	70,060
2022-12-09	$12.96	$13.10	$12.93	$13.07	$13.07	74,519
2022-12-08	$12.96	$13.00	$12.83	$12.91	$12.91	57,692
2022-12-07	$12.88	$13.00	$12.75	$12.90	$12.90	109,027
2022-12-06	$13.02	$13.14	$12.78	$12.83	$12.83	80,794
2022-12-05	$13.27	$13.30	$12.81	$12.94	$12.94	151,592
2022-12-02	$13.20	$13.35	$13.20	$13.34	$13.34	37,532
2022-12-01	$13.35	$13.48	$13.20	$13.23	$13.23	56,532
2022-11-30	$13.36	$13.48	$13.17	$13.35	$13.35	47,092
2022-11-29	$13.39	$13.57	$13.20	$13.38	$13.38	52,292
2022-11-28	$13.60	$13.60	$13.21	$13.31	$13.31	53,533
2022-11-25	$13.57	$13.60	$13.40	$13.57	$13.57	18,475
2022-11-23	$13.54	$13.73	$13.49	$13.57	$13.57	39,423
2022-11-22	$13.50	$13.63	$13.25	$13.60	$13.60	89,383
2022-11-21	$13.01	$13.40	$13.01	$13.38	$13.38	40,258
2022-11-18	$13.15	$13.32	$12.85	$13.11	$13.11	91,693
2022-11-17	$13.15	$13.33	$13.00	$13.16	$13.16	14,841
2022-11-16	$12.71	$13.40	$12.57	$13.32	$13.32	90,943
2022-11-15	$13.00	$13.08	$12.50	$12.70	$12.70	115,055
2022-11-14	$12.95	$12.99	$12.60	$12.86	$12.86	47,531
2022-11-11	$12.87	$13.02	$12.34	$12.50	$12.50	57,758
2022-11-10	$12.86	$13.05	$12.78	$12.84	$12.84	14,346
2022-11-09	$12.86	$12.98	$12.69	$12.77	$12.77	19,011
2022-11-08	$13.18	$13.20	$12.81	$12.99	$12.99	24,665
2022-11-07	$12.88	$13.20	$12.77	$13.10	$13.10	51,120
2022-11-04	$12.63	$12.88	$12.54	$12.69	$12.69	23,017
2022-11-03	$12.51	$12.80	$12.45	$12.63	$12.63	17,282
2022-11-02	$12.77	$12.82	$12.55	$12.55	$12.55	22,570
2022-11-01	$12.56	$12.79	$12.48	$12.74	$12.74	40,027
2022-10-31	$12.55	$12.70	$12.42	$12.58	$12.58	30,888
2022-10-28	$12.34	$12.67	$12.34	$12.61	$12.61	19,246
2022-10-27	$12.46	$12.73	$12.43	$12.44	$12.44	27,877
2022-10-26	$12.72	$12.78	$12.41	$12.48	$12.48	43,087
2022-10-25	$12.25	$12.66	$12.25	$12.62	$12.62	38,863
2022-10-24	$12.18	$12.37	$12.05	$12.25	$12.25	16,574
2022-10-21	$12.15	$12.21	$11.91	$12.07	$12.07	48,119
2022-10-20	$12.36	$12.36	$12.12	$12.22	$12.22	35,669
2022-10-19	$12.22	$12.22	$12.05	$12.20	$12.20	37,569
2022-10-18	$12.17	$12.38	$11.91	$12.18	$12.18	60,169
2022-10-17	$11.72	$12.03	$11.72	$12.03	$12.03	43,496
2022-10-14	$11.89	$12.22	$11.41	$11.69	$11.69	116,051
2022-10-13	$11.29	$11.71	$11.13	$11.66	$11.66	28,126
2022-10-12	$11.28	$11.40	$11.05	$11.40	$11.40	48,915
2022-10-11	$11.05	$11.30	$10.89	$11.22	$11.22	53,027
2022-10-10	$11.25	$11.42	$11.06	$11.14	$11.14	39,531
2022-10-07	$11.50	$11.88	$11.15	$11.21	$11.21	37,094
2022-10-06	$11.59	$11.84	$11.29	$11.57	$11.57	86,261
2022-10-05	$11.61	$11.73	$11.34	$11.57	$11.57	56,732
2022-10-04	$11.23	$11.92	$11.21	$11.66	$11.66	140,720
2022-10-03	$11.07	$11.15	$10.57	$10.98	$10.98	214,901
2022-09-30	$10.98	$11.39	$10.98	$11.10	$11.10	60,553
2022-09-29	$11.46	$11.87	$10.86	$11.07	$11.07	106,104
2022-09-28	$11.33	$11.59	$11.22	$11.49	$11.49	42,181
2022-09-27	$11.46	$11.72	$11.24	$11.26	$11.26	62,794
2022-09-26	$11.80	$12.08	$11.04	$11.38	$11.38	135,412
2022-09-23	$12.23	$12.37	$11.75	$12.00	$12.00	103,698
2022-09-22	$12.84	$12.87	$12.25	$12.25	$12.25	57,972
2022-09-21	$13.08	$13.11	$12.82	$12.91	$12.91	75,981
2022-09-20	$13.24	$13.46	$12.89	$13.00	$13.00	75,787
2022-09-19	$13.36	$13.55	$13.21	$13.21	$13.21	76,789
2022-09-16	$13.32	$13.94	$13.21	$13.84	$13.84	196,117
2022-09-15	$13.32	$13.59	$13.27	$13.44	$13.44	71,824
2022-09-14	$13.40	$13.50	$13.25	$13.30	$13.30	115,250
2022-09-13	$13.50	$13.72	$13.37	$13.46	$13.46	83,668
2022-09-12	$13.80	$13.82	$13.56	$13.65	$13.65	96,566
2022-09-09	$13.99	$14.02	$13.69	$13.86	$13.86	58,020
2022-09-08	$13.78	$13.94	$13.51	$13.87	$13.87	73,421
2022-09-07	$13.77	$13.85	$13.53	$13.63	$13.63	62,603
2022-09-06	$13.86	$14.09	$13.56	$13.71	$13.71	113,829
2022-09-02	$14.46	$14.49	$14.17	$14.30	$14.30	53,127
2022-09-01	$14.65	$14.65	$14.14	$14.40	$14.40	62,311
2022-08-31	$14.71	$14.86	$14.56	$14.65	$14.65	53,160
2022-08-30	$14.93	$15.05	$14.75	$14.75	$14.75	23,225
2022-08-29	$14.87	$15.01	$14.82	$14.98	$14.98	22,061
2022-08-26	$15.08	$15.13	$14.91	$14.98	$14.98	24,722
2022-08-25	$15.15	$15.15	$14.90	$14.98	$14.98	69,478
2022-08-24	$15.19	$15.19	$14.92	$15.10	$15.10	29,791
2022-08-23	$15.00	$15.13	$14.87	$15.13	$15.13	40,022
2022-08-22	$14.79	$14.89	$14.66	$14.80	$14.80	25,365
2022-08-19	$14.99	$15.00	$14.80	$14.83	$14.83	25,008
2022-08-18	$15.02	$15.05	$14.85	$14.98	$14.98	47,899
2022-08-17	$15.10	$15.10	$14.87	$15.00	$15.00	22,372
2022-08-16	$15.08	$15.19	$15.02	$15.13	$15.13	35,119
2022-08-15	$14.80	$15.13	$14.60	$15.04	$15.04	31,733
2022-08-12	$14.42	$14.91	$14.39	$14.80	$14.80	54,611
2022-08-11	$14.36	$14.44	$14.22	$14.35	$14.35	24,305
2022-08-10	$14.23	$14.44	$14.16	$14.23	$14.23	34,066
2022-08-09	$14.26	$14.30	$13.92	$14.19	$14.19	47,002
2022-08-08	$14.10	$14.36	$14.10	$14.21	$14.21	18,179
2022-08-05	$14.05	$14.17	$13.99	$14.09	$14.09	27,754
2022-08-04	$14.20	$14.25	$14.01	$14.02	$14.02	23,442
2022-08-03	$14.20	$14.25	$14.10	$14.23	$14.23	12,957
2022-08-02	$14.20	$14.27	$14.07	$14.18	$14.18	29,702
2022-08-01	$14.10	$14.28	$14.03	$14.18	$14.18	25,256
2022-07-29	$14.23	$14.28	$14.05	$14.09	$14.09	51,181
2022-07-28	$14.00	$14.18	$13.78	$14.13	$14.13	27,481
2022-07-27	$13.87	$14.05	$13.77	$13.94	$13.94	32,268
2022-07-26	$13.77	$13.99	$13.75	$13.90	$13.90	29,898
2022-07-25	$13.83	$13.93	$13.75	$13.90	$13.90	21,910
2022-07-22	$13.91	$14.00	$13.85	$13.86	$13.86	23,907
2022-07-21	$13.90	$14.00	$13.84	$13.97	$13.97	9,445
2022-07-20	$13.98	$14.00	$13.89	$13.96	$13.96	33,125
2022-07-19	$13.80	$13.99	$13.79	$13.92	$13.92	38,224
2022-07-18	$13.75	$13.80	$13.55	$13.77	$13.77	18,065
2022-07-15	$13.69	$13.78	$13.57	$13.61	$13.61	20,741
2022-07-14	$13.50	$13.63	$13.36	$13.63	$13.63	28,111
2022-07-13	$13.72	$13.89	$13.55	$13.58	$13.58	27,333
2022-07-12	$13.64	$13.92	$13.64	$13.74	$13.74	38,462
2022-07-11	$13.67	$13.74	$13.34	$13.63	$13.63	36,836
2022-07-08	$13.70	$13.72	$13.54	$13.68	$13.68	35,387
2022-07-07	$13.60	$13.75	$13.45	$13.58	$13.58	37,420
2022-07-06	$13.24	$13.66	$13.13	$13.48	$13.48	83,880
2022-07-05	$13.30	$13.30	$12.99	$13.24	$13.24	83,562
2022-07-01	$13.02	$13.40	$13.02	$13.27	$13.27	37,553
2022-06-30	$12.92	$13.24	$12.68	$13.14	$13.14	37,668
2022-06-29	$12.90	$13.06	$12.76	$12.94	$12.94	49,775
2022-06-28	$12.83	$13.14	$12.71	$12.86	$12.86	48,597
2022-06-27	$12.73	$12.88	$12.69	$12.86	$12.86	60,562
2022-06-24	$12.64	$12.85	$12.63	$12.73	$12.73	61,329
2022-06-23	$12.60	$12.76	$12.41	$12.52	$12.52	52,189
2022-06-22	$12.60	$12.71	$12.50	$12.65	$12.65	53,942
2022-06-21	$12.63	$12.85	$12.56	$12.62	$12.62	48,329
2022-06-17	$12.55	$12.91	$12.35	$12.58	$12.58	196,659
2022-06-16	$13.14	$13.14	$12.61	$12.64	$12.64	121,544
2022-06-15	$13.76	$13.99	$13.57	$13.61	$13.24	106,320
2022-06-14	$13.48	$13.96	$13.40	$13.65	$13.28	158,170
2022-06-13	$13.66	$13.81	$13.28	$13.39	$13.02	150,918
2022-06-10	$13.86	$14.20	$13.74	$14.07	$13.69	79,411
2022-06-09	$14.04	$14.16	$13.93	$13.95	$13.57	22,443
2022-06-08	$14.12	$14.12	$13.90	$14.04	$13.66	51,902
2022-06-07	$14.17	$14.25	$13.96	$14.11	$13.72	39,704
2022-06-06	$14.22	$14.29	$14.05	$14.17	$13.78	40,624
2022-06-03	$14.29	$14.38	$14.05	$14.11	$13.72	36,827
2022-06-02	$14.14	$14.38	$14.06	$14.38	$13.99	37,247
2022-06-01	$14.19	$14.26	$13.81	$14.18	$13.79	39,671
2022-05-31	$14.15	$14.21	$13.92	$14.17	$13.78	54,844
2022-05-27	$13.87	$14.19	$13.83	$14.13	$13.74	65,806
2022-05-26	$13.74	$13.97	$13.71	$13.80	$13.42	38,732
2022-05-25	$13.34	$13.76	$13.30	$13.69	$13.32	76,494
2022-05-24	$13.45	$13.46	$13.15	$13.38	$13.01	93,780
2022-05-23	$13.42	$13.64	$13.41	$13.52	$13.15	40,194
2022-05-20	$13.54	$13.56	$13.06	$13.34	$12.98	114,582
2022-05-19	$13.71	$13.84	$13.51	$13.59	$13.22	61,658
2022-05-18	$14.05	$14.13	$13.76	$13.81	$13.43	55,519
2022-05-17	$13.95	$14.17	$13.90	$14.03	$13.65	67,469
2022-05-16	$13.72	$13.90	$13.57	$13.88	$13.50	53,216
2022-05-13	$13.46	$13.87	$13.36	$13.64	$13.27	124,627
2022-05-12	$14.20	$14.43	$13.30	$13.53	$13.16	212,161
2022-05-11	$14.40	$14.89	$14.20	$14.21	$13.82	52,530
2022-05-10	$14.86	$14.89	$14.31	$14.41	$14.02	95,269
2022-05-09	$14.66	$14.68	$14.40	$14.51	$14.11	59,293
2022-05-06	$14.59	$14.74	$14.51	$14.67	$14.27	39,799
2022-05-05	$14.87	$14.87	$14.43	$14.56	$14.16	72,063
2022-05-04	$14.68	$14.83	$14.59	$14.83	$14.42	37,007
2022-05-03	$14.42	$14.75	$14.38	$14.63	$14.23	73,141
2022-05-02	$14.81	$14.85	$14.27	$14.43	$14.04	135,083
2022-04-29	$14.91	$15.02	$14.74	$14.77	$14.37	51,132
2022-04-28	$15.00	$15.00	$14.75	$14.97	$14.56	47,123
2022-04-27	$14.80	$15.08	$14.80	$14.92	$14.51	68,590
2022-04-26	$15.12	$15.18	$14.75	$14.86	$14.45	104,412
2022-04-25	$15.00	$15.12	$14.89	$15.08	$14.67	80,853
2022-04-22	$15.40	$15.40	$15.12	$15.17	$14.76	68,707
2022-04-21	$15.47	$15.50	$15.33	$15.36	$14.94	64,447
2022-04-20	$15.39	$15.50	$15.39	$15.49	$15.07	53,324
2022-04-19	$15.41	$15.47	$15.35	$15.40	$14.98	44,302
2022-04-18	$15.20	$15.48	$15.20	$15.38	$14.96	55,019
2022-04-14	$15.42	$15.47	$15.25	$15.27	$14.85	64,309
2022-04-13	$15.25	$15.36	$15.22	$15.35	$14.93	66,564
2022-04-12	$15.30	$15.33	$15.23	$15.32	$14.90	77,286
2022-04-11	$15.35	$15.35	$15.19	$15.28	$14.86	57,674
2022-04-08	$15.25	$15.30	$15.19	$15.28	$14.86	33,189
2022-04-07	$15.18	$15.22	$15.05	$15.20	$14.78	54,687
2022-04-06	$15.14	$15.19	$15.02	$15.06	$14.65	58,186
2022-04-05	$15.16	$15.28	$15.08	$15.10	$14.69	76,891
2022-04-04	$15.25	$15.32	$15.15	$15.19	$14.78	110,236
2022-04-01	$15.19	$15.23	$15.05	$15.22	$14.80	43,795
2022-03-31	$15.04	$15.19	$15.03	$15.08	$14.67	78,130
2022-03-30	$15.01	$15.06	$14.96	$15.00	$14.59	40,473
2022-03-29	$15.00	$15.03	$14.90	$14.94	$14.53	65,109
2022-03-28	$14.92	$15.00	$14.88	$14.94	$14.53	62,909
2022-03-25	$14.87	$15.05	$14.84	$14.95	$14.54	92,666
2022-03-24	$14.82	$14.93	$14.67	$14.82	$14.42	144,132
2022-03-23	$15.25	$15.29	$15.13	$15.18	$14.42	177,182
2022-03-22	$15.31	$15.34	$15.19	$15.23	$14.47	121,154
2022-03-21	$15.21	$15.35	$15.19	$15.24	$14.48	202,792
2022-03-18	$15.00	$15.24	$14.99	$15.21	$14.45	171,738
2022-03-17	$14.92	$15.10	$14.82	$15.05	$14.30	94,493
2022-03-16	$14.96	$14.96	$14.76	$14.80	$14.06	95,064
2022-03-15	$14.89	$15.04	$14.86	$14.86	$14.12	51,888
2022-03-14	$14.87	$15.01	$14.81	$14.93	$14.18	100,390
2022-03-11	$14.94	$14.94	$14.80	$14.87	$14.13	78,548
2022-03-10	$14.86	$14.95	$14.72	$14.80	$14.06	101,075
2022-03-09	$14.95	$15.02	$14.88	$14.92	$14.17	77,740
2022-03-08	$14.84	$14.98	$14.82	$14.83	$14.09	78,611
2022-03-07	$15.05	$15.05	$14.82	$14.83	$14.09	135,233
2022-03-04	$15.14	$15.21	$14.94	$15.10	$14.34	114,216
2022-03-03	$15.23	$15.45	$15.10	$15.28	$14.51	81,603
2022-03-02	$15.44	$15.50	$15.36	$15.38	$14.61	63,218
2022-03-01	$15.40	$15.44	$15.23	$15.44	$14.67	44,702
2022-02-28	$15.14	$15.39	$15.14	$15.32	$14.55	62,633
2022-02-25	$15.14	$15.34	$15.14	$15.26	$14.50	65,657
2022-02-24	$15.18	$15.19	$14.85	$15.14	$14.38	117,747
2022-02-23	$15.35	$15.44	$15.23	$15.29	$14.52	70,939
2022-02-22	$15.40	$15.44	$15.22	$15.31	$14.54	63,668
2022-02-18	$15.42	$15.43	$15.30	$15.40	$14.63	43,798
2022-02-17	$15.40	$15.40	$15.21	$15.35	$14.58	59,663
2022-02-16	$15.34	$15.45	$15.32	$15.38	$14.61	57,980
2022-02-15	$15.35	$15.37	$15.21	$15.29	$14.52	43,069
2022-02-14	$15.26	$15.28	$15.14	$15.22	$14.46	75,526
2022-02-11	$15.20	$15.27	$15.14	$15.24	$14.48	61,463
2022-02-10	$15.18	$15.26	$15.18	$15.19	$14.43	59,028
2022-02-09	$15.33	$15.39	$15.18	$15.22	$14.46	101,296
2022-02-08	$15.28	$15.47	$15.23	$15.32	$14.55	60,716
2022-02-07	$15.44	$15.48	$15.32	$15.37	$14.60	25,757
2022-02-04	$15.47	$15.51	$15.28	$15.40	$14.63	42,495
2022-02-03	$15.46	$15.55	$15.39	$15.47	$14.70	35,045
2022-02-02	$15.45	$15.59	$15.36	$15.53	$14.75	99,890
2022-02-01	$15.48	$15.58	$15.27	$15.38	$14.61	74,071
2022-01-31	$15.16	$15.40	$15.06	$15.34	$14.57	43,073
2022-01-28	$15.13	$15.13	$15.00	$15.12	$14.36	28,915
2022-01-27	$15.11	$15.25	$15.11	$15.13	$14.37	49,270
2022-01-26	$15.17	$15.35	$15.08	$15.12	$14.36	71,711
2022-01-25	$14.91	$15.23	$14.77	$15.19	$14.43	65,304
2022-01-24	$15.05	$15.11	$14.60	$14.91	$14.16	227,951
2022-01-21	$15.22	$15.29	$15.10	$15.16	$14.40	69,704
2022-01-20	$15.20	$15.34	$15.11	$15.25	$14.49	62,453
2022-01-19	$15.49	$15.49	$15.15	$15.16	$14.40	94,444
2022-01-18	$15.36	$15.52	$15.33	$15.49	$14.71	51,553
2022-01-14	$15.54	$15.54	$15.40	$15.40	$14.63	68,831
2022-01-13	$15.54	$15.60	$15.48	$15.54	$14.76	55,750
2022-01-12	$15.44	$15.53	$15.39	$15.49	$14.71	54,532
2022-01-11	$15.44	$15.45	$15.22	$15.41	$14.64	70,807
2022-01-10	$15.64	$15.69	$15.25	$15.44	$14.67	138,319
2022-01-07	$15.45	$15.64	$15.42	$15.55	$14.77	86,077
2022-01-06	$15.41	$15.50	$15.32	$15.43	$14.66	35,519
2022-01-05	$15.65	$15.65	$15.41	$15.47	$14.70	52,085
2022-01-04	$15.55	$15.73	$15.53	$15.54	$14.76	106,772
2022-01-03	$15.63	$15.64	$15.42	$15.47	$14.70	65,734
2021-12-31	$15.53	$15.59	$15.41	$15.50	$14.72	38,156
2021-12-30	$15.19	$15.57	$15.19	$15.43	$14.66	69,757
2021-12-29	$15.57	$15.57	$15.21	$15.32	$14.55	78,263
2021-12-28	$15.50	$15.63	$15.40	$15.46	$14.69	76,859
2021-12-27	$15.54	$15.54	$15.31	$15.39	$14.62	68,773
2021-12-23	$15.24	$15.50	$15.20	$15.46	$14.69	149,457
2021-12-22	$15.10	$15.25	$15.04	$15.13	$14.37	74,821
2021-12-21	$15.00	$15.31	$15.00	$15.00	$14.25	92,134
2021-12-20	$15.18	$15.35	$14.70	$15.10	$14.34	229,135
2021-12-17	$15.31	$15.68	$14.91	$15.44	$14.67	1,059,765
2021-12-16	$15.81	$15.90	$15.74	$15.83	$14.70	120,071
2021-12-15	$15.80	$15.95	$15.56	$15.83	$14.70	154,326
2021-12-14	$15.84	$15.95	$15.74	$15.77	$14.64	130,243
2021-12-13	$15.65	$16.20	$15.65	$15.95	$14.81	321,510
2021-12-10	$15.60	$15.65	$15.43	$15.57	$14.46	79,451
2021-12-09	$15.29	$15.51	$15.25	$15.47	$14.37	51,014
2021-12-08	$15.38	$15.59	$15.35	$15.42	$14.32	50,952
2021-12-07	$15.31	$15.42	$15.25	$15.33	$14.24	51,088
2021-12-06	$15.30	$15.40	$15.02	$15.17	$14.09	93,701
2021-12-03	$15.42	$15.48	$15.21	$15.34	$14.24	50,546
2021-12-02	$15.41	$15.49	$15.28	$15.35	$14.25	68,380
2021-12-01	$15.46	$15.72	$15.31	$15.31	$14.22	102,404
2021-11-30	$15.30	$15.50	$15.20	$15.50	$14.39	109,761
2021-11-29	$15.35	$15.39	$15.21	$15.30	$14.21	44,813
2021-11-26	$15.20	$15.30	$14.92	$15.30	$14.21	97,499
2021-11-24	$15.34	$15.39	$15.25	$15.25	$14.16	31,029
2021-11-23	$15.31	$15.34	$15.25	$15.29	$14.20	26,653
2021-11-22	$15.36	$15.40	$15.20	$15.21	$14.12	27,935
2021-11-19	$15.17	$15.36	$15.15	$15.30	$14.21	55,477
2021-11-18	$15.40	$15.40	$15.21	$15.27	$14.18	66,753
2021-11-17	$15.42	$15.44	$15.28	$15.40	$14.30	81,936
2021-11-16	$15.43	$15.46	$15.26	$15.42	$14.32	48,931
2021-11-15	$15.31	$15.50	$15.31	$15.36	$14.26	35,422
2021-11-12	$15.51	$15.57	$15.29	$15.35	$14.25	77,491
2021-11-11	$15.47	$15.60	$15.46	$15.50	$14.39	43,807
2021-11-10	$15.33	$15.55	$15.25	$15.47	$14.37	79,228
2021-11-09	$15.26	$15.47	$15.21	$15.21	$14.12	90,949
2021-11-08	$15.50	$15.52	$15.35	$15.36	$14.26	45,862
2021-11-05	$15.41	$15.60	$15.39	$15.51	$14.40	64,166
2021-11-04	$15.34	$15.37	$15.20	$15.33	$14.24	82,739
2021-11-03	$15.14	$15.45	$14.90	$15.26	$14.17	126,821
2021-11-02	$15.28	$15.35	$14.61	$15.09	$14.01	236,497
2021-11-01	$15.20	$15.40	$15.19	$15.23	$14.14	122,882
2021-10-29	$15.35	$15.50	$15.16	$15.23	$14.14	92,221
2021-10-28	$15.34	$15.50	$15.24	$15.44	$14.34	89,593
2021-10-27	$15.49	$15.65	$15.45	$15.49	$14.26	92,848
2021-10-26	$15.51	$15.65	$15.49	$15.55	$14.31	85,621
2021-10-25	$15.44	$15.63	$15.31	$15.56	$14.32	176,916
2021-10-22	$15.33	$15.44	$15.18	$15.26	$14.05	240,939
2021-10-21	$15.37	$15.57	$15.15	$15.15	$13.95	1,157,483
2021-10-20	$16.03	$16.22	$16.03	$16.22	$14.93	36,074
2021-10-19	$15.97	$16.05	$15.90	$15.99	$14.72	47,480
2021-10-18	$15.90	$15.97	$15.88	$15.91	$14.65	33,572
2021-10-15	$15.90	$15.95	$15.86	$15.87	$14.61	44,499
2021-10-14	$15.90	$15.96	$15.82	$15.83	$14.57	38,877
2021-10-13	$15.87	$15.95	$15.85	$15.90	$14.64	44,515
2021-10-12	$15.85	$15.93	$15.85	$15.92	$14.65	25,127
2021-10-11	$15.80	$15.95	$15.79	$15.90	$14.64	51,803
2021-10-08	$15.70	$15.79	$15.58	$15.76	$14.51	27,418
2021-10-07	$15.55	$15.69	$15.45	$15.65	$14.41	49,809
2021-10-06	$15.50	$15.55	$15.39	$15.55	$14.31	57,953
2021-10-05	$15.47	$15.55	$15.40	$15.53	$14.30	30,307
2021-10-04	$15.31	$15.50	$15.25	$15.43	$14.20	47,444
2021-10-01	$15.19	$15.32	$15.14	$15.24	$14.03	56,962
2021-09-30	$15.12	$15.36	$15.11	$15.22	$14.01	33,238
2021-09-29	$15.00	$15.11	$14.93	$15.06	$13.86	24,982
2021-09-28	$14.99	$15.12	$14.91	$14.94	$13.75	59,187
2021-09-27	$15.19	$15.38	$15.05	$15.10	$13.90	40,008
2021-09-24	$15.25	$15.43	$15.20	$15.20	$13.99	36,090
2021-09-23	$15.32	$15.45	$15.22	$15.25	$14.04	24,237
2021-09-22	$15.44	$15.44	$15.23	$15.28	$14.07	26,469
2021-09-21	$15.13	$15.44	$15.13	$15.35	$14.13	71,732
2021-09-20	$15.34	$15.34	$15.05	$15.12	$13.92	85,509
2021-09-17	$15.55	$15.80	$15.37	$15.52	$14.29	94,463
2021-09-16	$15.85	$16.02	$15.80	$15.97	$14.37	99,584
2021-09-15	$15.80	$15.85	$15.73	$15.80	$14.22	63,610
2021-09-14	$15.82	$15.82	$15.68	$15.78	$14.20	51,048
2021-09-13	$15.75	$15.86	$15.66	$15.74	$14.17	44,138
2021-09-10	$15.75	$15.80	$15.62	$15.71	$14.14	29,635
2021-09-09	$15.65	$15.80	$15.65	$15.67	$14.10	37,406
2021-09-08	$15.70	$15.83	$15.67	$15.70	$14.13	27,238
2021-09-07	$15.75	$15.84	$15.66	$15.67	$14.10	42,887
2021-09-03	$15.80	$15.85	$15.68	$15.77	$14.19	37,720
2021-09-02	$15.75	$15.78	$15.67	$15.74	$14.17	32,854
2021-09-01	$15.71	$15.77	$15.65	$15.71	$14.14	30,870
2021-08-31	$15.64	$15.76	$15.64	$15.68	$14.11	31,867
2021-08-30	$15.77	$15.85	$15.68	$15.70	$14.13	26,148
2021-08-27	$15.74	$15.83	$15.71	$15.80	$14.22	23,666
2021-08-26	$15.73	$15.80	$15.60	$15.77	$14.19	29,509
2021-08-25	$15.70	$15.79	$15.68	$15.74	$14.17	19,802
2021-08-24	$15.77	$15.80	$15.65	$15.68	$14.11	29,230
2021-08-23	$15.47	$15.82	$15.47	$15.72	$14.15	93,555
2021-08-20	$15.15	$15.46	$15.13	$15.41	$13.87	53,012
2021-08-19	$15.56	$15.62	$15.13	$15.18	$13.66	104,692
2021-08-18	$15.76	$15.77	$15.68	$15.69	$14.12	24,269
2021-08-17	$15.68	$15.77	$15.65	$15.75	$14.17	47,142
2021-08-16	$15.67	$15.77	$15.53	$15.67	$14.10	23,427
2021-08-13	$15.66	$15.76	$15.58	$15.65	$14.08	24,949
2021-08-12	$15.77	$15.77	$15.61	$15.61	$14.05	41,843
2021-08-11	$15.71	$15.86	$15.64	$15.65	$14.08	91,228
2021-08-10	$15.92	$15.92	$15.62	$15.62	$14.06	52,608
2021-08-09	$15.85	$15.85	$15.24	$15.37	$13.83	63,538
2021-08-06	$15.55	$15.85	$15.41	$15.85	$14.26	97,438
2021-08-05	$15.21	$15.58	$15.18	$15.49	$13.94	43,565
2021-08-04	$15.16	$15.34	$15.07	$15.19	$13.67	29,394
2021-08-03	$15.31	$15.38	$15.16	$15.21	$13.69	31,118
2021-08-02	$15.27	$15.42	$15.18	$15.33	$13.80	25,878
2021-07-30	$15.27	$15.41	$15.19	$15.19	$13.67	45,544
2021-07-29	$15.32	$15.49	$15.27	$15.35	$13.81	29,248
2021-07-28	$15.50	$15.70	$15.25	$15.27	$13.74	51,989
2021-07-27	$15.62	$15.71	$15.49	$15.49	$13.94	25,779
2021-07-26	$15.23	$15.90	$15.22	$15.65	$14.08	129,075
2021-07-23	$15.26	$15.40	$15.19	$15.25	$13.72	19,813
2021-07-22	$15.31	$15.34	$15.14	$15.16	$13.64	34,661
2021-07-21	$15.39	$15.44	$15.30	$15.30	$13.77	17,707
2021-07-20	$15.09	$15.30	$15.06	$15.30	$13.77	34,503
2021-07-19	$15.25	$15.50	$14.93	$15.03	$13.53	49,625
2021-07-16	$15.35	$15.39	$15.09	$15.10	$13.59	36,671
2021-07-15	$15.38	$15.48	$15.23	$15.24	$13.72	25,867
2021-07-14	$15.68	$15.68	$15.40	$15.48	$13.93	46,584
2021-07-13	$15.46	$15.65	$15.40	$15.60	$14.04	26,605
2021-07-12	$15.29	$15.55	$15.29	$15.51	$13.96	35,746
2021-07-09	$15.37	$15.45	$15.26	$15.28	$13.75	26,943
2021-07-08	$15.21	$15.32	$14.92	$15.31	$13.78	48,990
2021-07-07	$15.32	$15.34	$15.02	$15.10	$13.59	61,460
2021-07-06	$15.19	$15.32	$14.96	$15.32	$13.79	59,473
2021-07-02	$15.17	$15.18	$15.05	$15.15	$13.63	73,051
2021-07-01	$14.94	$15.13	$14.90	$15.09	$13.58	34,550
2021-06-30	$14.80	$14.97	$14.76	$14.90	$13.41	59,358
2021-06-29	$15.01	$15.09	$14.75	$14.77	$13.29	41,194
2021-06-28	$15.01	$15.08	$14.83	$15.00	$13.50	51,578
2021-06-25	$15.18	$15.20	$15.00	$15.01	$13.51	75,111
2021-06-24	$15.19	$15.25	$15.02	$15.11	$13.60	52,380
2021-06-23	$15.20	$15.29	$15.15	$15.19	$13.67	39,576
2021-06-22	$15.32	$15.35	$15.09	$15.19	$13.67	108,389
2021-06-21	$14.82	$15.49	$14.65	$15.28	$13.75	132,112
2021-06-18	$15.34	$15.43	$14.81	$14.82	$13.34	166,284
2021-06-17	$15.47	$15.75	$15.29	$15.39	$13.85	126,601
2021-06-16	$16.23	$16.23	$15.78	$15.93	$14.01	183,889
2021-06-15	$16.12	$16.12	$15.87	$15.92	$14.00	79,897
2021-06-14	$15.88	$16.07	$15.84	$16.03	$14.10	127,961
2021-06-11	$15.72	$15.87	$15.72	$15.83	$13.92	48,543
2021-06-10	$15.80	$15.83	$15.68	$15.68	$13.79	57,629
2021-06-09	$15.74	$15.79	$15.68	$15.69	$13.80	86,388
2021-06-08	$15.71	$15.77	$15.61	$15.74	$13.85	65,133
2021-06-07	$15.68	$15.76	$15.63	$15.67	$13.78	62,956
2021-06-04	$15.85	$15.87	$15.66	$15.74	$13.85	80,913
2021-06-03	$15.68	$15.83	$15.59	$15.82	$13.92	31,604
2021-06-02	$15.75	$15.81	$15.61	$15.67	$13.78	51,180
2021-06-01	$15.74	$15.75	$15.70	$15.72	$13.83	105,519
2021-05-28	$15.54	$15.68	$15.54	$15.63	$13.75	57,939
2021-05-27	$15.30	$15.55	$15.28	$15.46	$13.60	121,235
2021-05-26	$15.20	$15.30	$15.20	$15.27	$13.43	40,863
2021-05-25	$15.22	$15.33	$15.15	$15.15	$13.33	67,727
2021-05-24	$15.27	$15.27	$15.20	$15.26	$13.42	61,286
2021-05-21	$15.16	$15.33	$15.10	$15.33	$13.49	44,256
2021-05-20	$15.21	$15.22	$15.01	$15.16	$13.34	68,186
2021-05-19	$15.25	$15.31	$15.10	$15.18	$13.35	63,313
2021-05-18	$15.30	$15.30	$15.18	$15.28	$13.44	85,918
2021-05-17	$15.25	$15.35	$15.16	$15.30	$13.46	90,237
2021-05-14	$15.20	$15.32	$15.10	$15.25	$13.41	110,801
2021-05-13	$14.83	$15.49	$14.76	$15.15	$13.33	107,155
2021-05-12	$14.96	$15.00	$14.60	$14.80	$13.02	98,759
2021-05-11	$15.25	$15.25	$14.77	$15.01	$13.20	155,488
2021-05-10	$15.60	$15.64	$15.26	$15.29	$13.45	67,327
2021-05-07	$15.45	$15.56	$15.38	$15.56	$13.69	41,944
2021-05-06	$15.45	$15.45	$15.23	$15.45	$13.59	56,918
2021-05-05	$15.32	$15.44	$15.27	$15.38	$13.53	50,594
2021-05-04	$15.53	$15.58	$15.27	$15.31	$13.47	69,474
2021-05-03	$15.58	$15.58	$15.34	$15.49	$13.63	34,469
2021-04-30	$15.51	$15.62	$15.35	$15.39	$13.54	56,423
2021-04-29	$15.67	$15.67	$15.41	$15.50	$13.63	70,901
2021-04-28	$15.36	$15.54	$15.28	$15.47	$13.61	37,449
2021-04-27	$15.77	$15.77	$15.12	$15.36	$13.51	234,837
2021-04-26	$15.99	$16.02	$15.89	$15.94	$14.02	31,254
2021-04-23	$15.81	$15.99	$15.78	$15.88	$13.97	40,051
2021-04-22	$15.80	$16.00	$15.74	$15.74	$13.85	32,498
2021-04-21	$15.70	$15.99	$15.69	$15.85	$13.94	31,993
2021-04-20	$15.91	$15.98	$15.60	$15.77	$13.87	47,287
2021-04-19	$16.08	$16.13	$15.84	$15.84	$13.93	86,465
2021-04-16	$16.28	$16.28	$16.04	$16.08	$14.14	37,070
2021-04-15	$16.39	$16.48	$16.17	$16.28	$14.32	50,258
2021-04-14	$16.68	$16.72	$16.20	$16.31	$14.35	86,561
2021-04-13	$16.44	$16.72	$16.41	$16.70	$14.69	96,623
2021-04-12	$16.30	$16.49	$16.28	$16.45	$14.47	89,416
2021-04-09	$15.94	$16.35	$15.94	$16.18	$14.23	133,134
2021-04-08	$15.89	$15.98	$15.80	$15.94	$14.02	76,995
2021-04-07	$16.00	$16.07	$15.90	$15.90	$13.99	113,452
2021-04-06	$15.55	$16.08	$15.55	$16.03	$14.10	168,753
2021-04-05	$15.41	$15.55	$15.15	$15.52	$13.65	168,427
2021-04-01	$15.31	$15.40	$15.15	$15.20	$13.37	151,048
2021-03-31	$15.28	$15.55	$15.17	$15.17	$13.34	85,536
2021-03-30	$15.24	$15.32	$15.13	$15.20	$13.37	70,096
2021-03-29	$15.20	$15.31	$15.06	$15.21	$13.38	92,391
2021-03-26	$15.20	$15.34	$15.05	$15.16	$13.34	93,661
2021-03-25	$15.29	$15.50	$15.00	$15.25	$13.41	131,639
2021-03-24	$15.71	$15.99	$15.71	$15.77	$13.56	131,878
2021-03-23	$16.05	$16.05	$15.82	$15.91	$13.68	95,093
2021-03-22	$15.79	$15.98	$15.50	$15.94	$13.70	98,470
2021-03-19	$15.89	$16.05	$15.78	$15.81	$13.59	118,035
2021-03-18	$16.00	$16.08	$15.78	$15.82	$13.60	73,378
2021-03-17	$15.91	$16.00	$15.90	$16.00	$13.75	59,162
2021-03-16	$15.91	$15.99	$15.86	$15.89	$13.66	92,744
2021-03-15	$15.88	$16.00	$15.79	$15.96	$13.72	83,188
2021-03-12	$15.70	$15.87	$15.68	$15.76	$13.55	47,199
2021-03-11	$15.75	$15.75	$15.61	$15.68	$13.48	62,720
2021-03-10	$15.55	$15.74	$15.51	$15.71	$13.50	65,843
2021-03-09	$15.00	$15.46	$15.00	$15.46	$13.29	82,371
2021-03-08	$15.14	$15.29	$14.91	$14.97	$12.87	76,543
2021-03-05	$15.03	$15.03	$14.40	$14.96	$12.86	94,017
2021-03-04	$15.05	$15.06	$14.67	$14.95	$12.85	72,842
2021-03-03	$14.92	$15.07	$14.75	$14.97	$12.87	89,035
2021-03-02	$14.69	$14.80	$14.45	$14.79	$12.71	79,800
2021-03-01	$14.80	$14.87	$14.40	$14.64	$12.59	134,829
2021-02-26	$14.50	$14.80	$14.50	$14.68	$12.62	62,454
2021-02-25	$14.39	$14.75	$14.27	$14.48	$12.45	74,313
2021-02-24	$14.29	$14.47	$14.23	$14.26	$12.26	48,595
2021-02-23	$14.26	$14.45	$14.18	$14.21	$12.22	50,712
2021-02-22	$14.40	$14.46	$14.25	$14.26	$12.26	67,085
2021-02-19	$14.27	$14.39	$14.19	$14.39	$12.37	71,405
2021-02-18	$14.10	$14.30	$14.07	$14.26	$12.26	36,302
2021-02-17	$14.21	$14.30	$14.05	$14.10	$12.12	63,982
2021-02-16	$14.21	$14.28	$14.12	$14.12	$12.14	28,054
2021-02-12	$14.24	$14.28	$14.08	$14.22	$12.22	62,973
2021-02-11	$14.10	$14.24	$14.07	$14.20	$12.21	50,732
2021-02-10	$14.16	$14.23	$14.04	$14.08	$12.10	52,789
2021-02-09	$14.25	$14.25	$14.01	$14.12	$12.14	48,920
2021-02-08	$14.25	$14.25	$13.99	$14.24	$12.24	70,707
2021-02-05	$14.25	$14.25	$14.12	$14.15	$12.16	39,887
2021-02-04	$14.02	$14.21	$14.02	$14.16	$12.17	71,561
2021-02-03	$13.87	$14.09	$13.85	$14.04	$12.07	34,053
2021-02-02	$13.86	$14.04	$13.84	$13.93	$11.97	49,531
2021-02-01	$13.60	$13.84	$13.51	$13.84	$11.90	34,325
2021-01-29	$13.52	$13.75	$13.45	$13.55	$11.65	52,618
2021-01-28	$13.67	$13.75	$13.52	$13.52	$11.62	32,396
2021-01-27	$13.81	$13.96	$13.54	$13.66	$11.74	70,262
2021-01-26	$13.65	$13.88	$13.49	$13.82	$11.88	55,382
2021-01-25	$13.59	$13.74	$13.55	$13.72	$11.79	34,595
2021-01-22	$13.63	$13.73	$13.50	$13.62	$11.71	76,615
2021-01-21	$13.52	$13.70	$13.45	$13.55	$11.65	45,999
2021-01-20	$13.30	$13.57	$13.30	$13.46	$11.57	58,735
2021-01-19	$13.70	$13.70	$13.29	$13.30	$11.43	99,232
2021-01-15	$13.59	$13.76	$13.50	$13.61	$11.70	51,095
2021-01-14	$13.66	$13.78	$13.56	$13.65	$11.73	56,053
2021-01-13	$13.50	$13.59	$13.39	$13.51	$11.61	26,539
2021-01-12	$13.45	$13.54	$13.28	$13.50	$11.61	87,717
2021-01-11	$13.20	$13.50	$13.10	$13.41	$11.53	97,192
2021-01-08	$13.55	$13.70	$13.31	$13.36	$11.48	94,166
2021-01-07	$13.64	$13.65	$13.45	$13.50	$11.61	72,670
2021-01-06	$13.72	$13.77	$13.51	$13.58	$11.67	110,569
2021-01-05	$13.57	$13.84	$13.57	$13.63	$11.72	109,127
2021-01-04	$13.61	$13.73	$13.25	$13.49	$11.60	58,753
2020-12-31	$13.52	$13.71	$13.40	$13.61	$11.70	73,468
2020-12-30	$13.24	$13.59	$13.24	$13.48	$11.59	72,969
2020-12-29	$13.23	$13.45	$13.20	$13.30	$11.43	55,711
2020-12-28	$13.30	$13.50	$13.21	$13.24	$11.38	36,919
2020-12-24	$13.30	$13.40	$13.20	$13.26	$11.40	35,483
2020-12-23	$13.53	$13.53	$13.30	$13.35	$11.48	57,525
2020-12-22	$13.61	$13.70	$13.27	$13.43	$11.54	84,970
2020-12-21	$13.70	$13.78	$13.55	$13.60	$11.69	108,087
2020-12-18	$13.91	$13.95	$13.53	$13.58	$11.67	148,108
2020-12-17	$14.38	$14.43	$14.22	$14.37	$12.04	237,523
2020-12-16	$14.22	$14.34	$14.16	$14.33	$12.00	130,043
2020-12-15	$13.92	$14.19	$13.86	$14.15	$11.85	71,195
2020-12-14	$13.84	$13.91	$13.73	$13.80	$11.56	64,261
2020-12-11	$13.79	$13.90	$13.55	$13.75	$11.52	102,635
2020-12-10	$13.98	$14.02	$13.71	$13.81	$11.57	135,762
2020-12-09	$13.73	$14.09	$13.73	$13.94	$11.68	105,109
2020-12-08	$13.75	$13.82	$13.68	$13.74	$11.51	49,492
2020-12-07	$13.89	$13.93	$13.63	$13.75	$11.52	64,779
2020-12-04	$14.10	$14.18	$13.94	$13.94	$11.68	90,790
2020-12-03	$13.69	$14.09	$13.58	$13.96	$11.69	87,488
2020-12-02	$13.49	$13.81	$13.49	$13.60	$11.39	57,588
2020-12-01	$13.60	$13.85	$13.34	$13.55	$11.35	56,708
2020-11-30	$13.30	$13.80	$13.30	$13.45	$11.27	111,982
2020-11-27	$13.11	$13.56	$13.06	$13.47	$11.28	100,611
2020-11-25	$13.66	$13.88	$13.62	$13.72	$11.49	59,462
2020-11-24	$13.85	$14.00	$13.53	$13.72	$11.49	119,230
2020-11-23	$13.55	$13.85	$13.55	$13.77	$11.54	96,158
2020-11-20	$13.78	$13.82	$13.40	$13.45	$11.27	84,812
2020-11-19	$13.66	$13.99	$13.52	$13.85	$11.60	117,567
2020-11-18	$13.17	$13.91	$13.17	$13.46	$11.28	205,080
2020-11-17	$12.80	$13.11	$12.54	$13.05	$10.93	115,633
2020-11-16	$12.24	$12.74	$12.08	$12.64	$10.59	218,221
2020-11-13	$11.52	$11.79	$11.47	$11.71	$9.81	95,509
2020-11-12	$11.49	$11.65	$11.39	$11.55	$9.68	48,982
2020-11-11	$11.38	$11.75	$11.31	$11.58	$9.70	90,080
2020-11-10	$10.80	$11.37	$10.71	$11.30	$9.47	124,470
2020-11-09	$10.65	$11.66	$10.23	$10.76	$9.01	192,390
2020-11-06	$10.59	$10.59	$10.28	$10.42	$8.73	64,802
2020-11-05	$10.23	$10.64	$10.23	$10.55	$8.84	60,120
2020-11-04	$10.15	$10.39	$10.05	$10.23	$8.57	44,096
2020-11-03	$10.23	$10.40	$10.14	$10.17	$8.52	48,744
2020-11-02	$10.04	$10.41	$10.04	$10.13	$8.49	49,407
2020-10-30	$10.05	$10.22	$9.91	$10.01	$8.39	36,124
2020-10-29	$10.35	$10.35	$10.09	$10.11	$8.47	40,821
2020-10-28	$10.49	$10.55	$10.25	$10.45	$8.36	77,162
2020-10-27	$10.60	$10.80	$10.58	$10.60	$8.48	49,950
2020-10-26	$10.72	$10.79	$10.62	$10.66	$8.53	48,373
2020-10-23	$10.70	$10.92	$10.61	$10.72	$8.57	56,534
2020-10-22	$10.71	$10.90	$10.70	$10.70	$8.56	34,626
2020-10-21	$10.86	$10.89	$10.59	$10.76	$8.61	52,429
2020-10-20	$10.84	$10.90	$10.79	$10.85	$8.68	55,232
2020-10-19	$10.89	$10.93	$10.76	$10.81	$8.65	57,443
2020-10-16	$10.85	$10.89	$10.82	$10.83	$8.66	55,040
2020-10-15	$10.77	$10.85	$10.77	$10.85	$8.68	48,346
2020-10-14	$10.71	$10.83	$10.61	$10.77	$8.61	33,000
2020-10-13	$10.58	$10.78	$10.58	$10.77	$8.61	31,518
2020-10-12	$10.76	$10.78	$10.57	$10.65	$8.52	60,387
2020-10-09	$10.59	$10.75	$10.52	$10.70	$8.56	61,832
2020-10-08	$10.43	$10.55	$10.41	$10.48	$8.38	33,961
2020-10-07	$10.33	$10.50	$10.31	$10.41	$8.33	35,230
2020-10-06	$10.30	$10.42	$10.25	$10.31	$8.25	40,098
2020-10-05	$10.43	$10.47	$10.24	$10.28	$8.22	63,805
2020-10-02	$9.85	$10.47	$9.83	$10.39	$8.31	130,918
2020-10-01	$9.82	$9.90	$9.63	$9.90	$7.92	46,979
2020-09-30	$10.21	$10.21	$9.74	$9.79	$7.83	81,664
2020-09-29	$9.86	$9.86	$9.46	$9.60	$7.68	53,415
2020-09-28	$9.55	$10.00	$9.46	$9.91	$7.93	87,852
2020-09-25	$9.11	$9.55	$9.11	$9.51	$7.61	64,206
2020-09-24	$9.10	$9.31	$9.02	$9.18	$7.34	74,668
2020-09-23	$9.42	$9.69	$9.16	$9.19	$7.35	168,975
2020-09-22	$9.75	$9.75	$9.48	$9.53	$7.62	110,738
2020-09-21	$9.95	$10.15	$9.54	$9.69	$7.75	192,395
2020-09-18	$10.57	$10.58	$10.10	$10.24	$8.19	215,407
2020-09-17	$10.85	$10.94	$10.71	$10.89	$8.42	167,203
2020-09-16	$10.84	$10.86	$10.69	$10.85	$8.39	207,354
2020-09-15	$10.74	$10.79	$10.68	$10.70	$8.27	95,446
2020-09-14	$10.50	$10.70	$10.50	$10.64	$8.22	70,820
2020-09-11	$10.37	$10.58	$10.32	$10.40	$8.04	78,656
2020-09-10	$10.46	$10.62	$10.31	$10.37	$8.02	68,183
2020-09-09	$10.46	$10.64	$10.41	$10.44	$8.07	56,039
2020-09-08	$10.30	$10.49	$10.28	$10.45	$8.08	55,355
2020-09-04	$10.56	$10.58	$10.22	$10.30	$7.96	47,302
2020-09-03	$10.62	$10.64	$10.42	$10.48	$8.10	57,194
2020-09-02	$10.66	$10.88	$10.53	$10.64	$8.22	65,972
2020-09-01	$10.74	$10.76	$10.60	$10.65	$8.23	52,926
2020-08-31	$10.56	$10.88	$10.56	$10.71	$8.28	65,812
2020-08-28	$10.51	$10.78	$10.46	$10.56	$8.16	60,333
2020-08-27	$10.65	$10.81	$10.47	$10.49	$8.11	85,842
2020-08-26	$10.76	$10.83	$10.50	$10.69	$8.26	91,670
2020-08-25	$10.95	$11.05	$10.75	$10.83	$8.37	48,032
2020-08-24	$10.78	$11.01	$10.76	$10.97	$8.48	89,137
2020-08-21	$10.83	$10.93	$10.62	$10.65	$8.23	89,103
2020-08-20	$10.91	$10.95	$10.76	$10.86	$8.39	36,214
2020-08-19	$10.88	$11.00	$10.76	$10.88	$8.41	43,647
2020-08-18	$11.04	$11.04	$10.76	$10.81	$8.36	39,209
2020-08-17	$10.90	$11.12	$10.74	$10.98	$8.49	73,048
2020-08-14	$10.67	$10.96	$10.67	$10.84	$8.38	35,967
2020-08-13	$10.99	$11.10	$10.69	$10.69	$8.26	57,739
2020-08-12	$11.04	$11.07	$10.93	$10.97	$8.48	66,679
2020-08-11	$10.50	$11.00	$10.50	$10.86	$8.39	90,417
2020-08-10	$9.98	$10.46	$9.93	$10.45	$8.08	137,881
2020-08-07	$9.72	$9.97	$9.70	$9.97	$7.71	112,792
2020-08-06	$9.99	$9.99	$9.70	$9.74	$7.53	64,632
2020-08-05	$9.78	$10.08	$9.75	$10.03	$7.75	50,304
2020-08-04	$9.77	$9.92	$9.73	$9.82	$7.59	43,550
2020-08-03	$9.70	$9.94	$9.68	$9.77	$7.55	62,133
2020-07-31	$9.85	$9.85	$9.43	$9.68	$7.48	56,940
2020-07-30	$9.80	$9.93	$9.78	$9.81	$7.58	34,819
2020-07-29	$9.80	$10.09	$9.77	$9.92	$7.67	57,881
2020-07-28	$10.03	$10.15	$9.79	$9.84	$7.61	37,922
2020-07-27	$9.96	$10.37	$9.77	$10.04	$7.76	39,713
2020-07-24	$10.12	$10.20	$9.90	$9.94	$7.68	38,303
2020-07-23	$10.25	$10.29	$10.07	$10.18	$7.87	43,980
2020-07-22	$10.29	$10.36	$10.18	$10.26	$7.93	53,895
2020-07-21	$10.19	$10.29	$10.15	$10.29	$7.95	46,953
2020-07-20	$10.26	$10.36	$10.04	$10.09	$7.80	45,023
2020-07-17	$10.33	$10.39	$10.28	$10.30	$7.96	38,850
2020-07-16	$10.31	$10.42	$10.25	$10.33	$7.98	36,492
2020-07-15	$10.37	$10.50	$10.23	$10.35	$8.00	54,936
2020-07-14	$10.18	$10.29	$10.14	$10.24	$7.92	39,721
2020-07-13	$10.21	$10.56	$10.21	$10.27	$7.94	93,233
2020-07-10	$9.97	$10.14	$9.92	$10.12	$7.82	78,652
2020-07-09	$10.12	$10.17	$9.85	$10.00	$7.73	98,464
2020-07-08	$10.21	$10.31	$10.11	$10.18	$7.87	33,058
2020-07-07	$10.12	$10.34	$10.01	$10.21	$7.89	66,640
2020-07-06	$10.54	$10.67	$10.08	$10.20	$7.88	86,707
2020-07-02	$10.43	$10.56	$10.22	$10.27	$7.94	75,419
2020-07-01	$10.27	$10.48	$10.25	$10.27	$7.94	53,964
2020-06-30	$10.10	$10.30	$10.10	$10.30	$7.96	90,383
2020-06-29	$10.17	$10.41	$10.01	$10.16	$7.85	49,639
2020-06-26	$10.22	$10.22	$9.91	$10.14	$7.84	69,490
2020-06-25	$10.17	$10.51	$10.16	$10.32	$7.98	55,575
2020-06-24	$10.33	$10.42	$9.87	$10.21	$7.89	84,646
2020-06-23	$10.86	$10.86	$10.36	$10.51	$8.12	124,571
2020-06-22	$10.98	$11.00	$10.52	$10.78	$8.33	109,378
2020-06-19	$11.32	$11.39	$10.80	$10.95	$8.46	179,026
2020-06-18	$11.09	$11.45	$10.77	$11.10	$8.58	138,958
2020-06-17	$11.82	$11.84	$11.41	$11.69	$8.76	207,312
2020-06-16	$11.56	$11.77	$11.36	$11.54	$8.64	126,527
2020-06-15	$10.82	$11.45	$10.53	$11.20	$8.39	105,442
2020-06-12	$10.84	$11.11	$10.65	$10.97	$8.22	93,704
2020-06-11	$10.96	$10.96	$10.21	$10.37	$7.77	140,935
2020-06-10	$11.60	$11.60	$10.80	$11.32	$8.48	137,432
2020-06-09	$11.62	$11.67	$11.35	$11.63	$8.71	142,779
2020-06-08	$11.79	$12.09	$11.54	$11.63	$8.71	223,366
2020-06-05	$11.85	$11.95	$11.39	$11.47	$8.59	150,600
2020-06-04	$11.06	$11.33	$10.87	$11.25	$8.43	76,312
2020-06-03	$10.50	$11.20	$10.35	$11.04	$8.27	230,653
2020-06-02	$10.29	$10.39	$9.97	$10.27	$7.69	84,737
2020-06-01	$9.74	$10.26	$9.74	$10.16	$7.61	74,244
2020-05-29	$10.00	$10.06	$9.70	$9.76	$7.31	157,996
2020-05-28	$10.25	$10.92	$10.02	$10.11	$7.57	190,139
2020-05-27	$9.83	$10.25	$9.79	$10.15	$7.60	222,512
2020-05-26	$9.51	$9.79	$9.35	$9.62	$7.21	175,968
2020-05-22	$9.12	$9.29	$8.95	$9.21	$6.90	81,104
2020-05-21	$8.66	$9.07	$8.60	$9.01	$6.75	102,254
2020-05-20	$8.42	$8.80	$8.42	$8.66	$6.49	99,721
2020-05-19	$8.42	$8.70	$8.01	$8.48	$6.35	94,517
2020-05-18	$8.32	$8.60	$8.32	$8.37	$6.27	104,854
2020-05-15	$8.17	$8.29	$8.05	$8.21	$6.15	111,759
2020-05-14	$8.01	$8.36	$7.61	$8.27	$6.19	154,193
2020-05-13	$8.62	$8.74	$7.92	$8.18	$6.13	232,273
2020-05-12	$8.98	$9.18	$8.50	$8.61	$6.45	143,539
2020-05-11	$9.31	$9.31	$8.25	$8.56	$6.41	294,603
2020-05-08	$9.04	$9.40	$9.03	$9.39	$7.03	96,620
2020-05-07	$8.98	$9.37	$8.62	$9.02	$6.76	225,097
2020-05-06	$8.50	$9.25	$8.44	$9.06	$6.79	163,896
2020-05-05	$8.85	$9.50	$8.17	$8.43	$6.31	322,213
2020-05-04	$8.88	$9.10	$8.70	$8.83	$6.61	126,257
2020-05-01	$9.24	$9.28	$8.90	$9.05	$6.78	149,995
2020-04-30	$9.53	$9.53	$9.25	$9.43	$7.06	112,123
2020-04-29	$8.90	$9.88	$8.90	$9.57	$7.17	227,078
2020-04-28	$10.34	$10.34	$8.86	$8.94	$6.70	332,641
2020-04-27	$10.36	$10.63	$9.58	$9.73	$7.29	303,722
2020-04-24	$9.91	$10.48	$9.84	$10.18	$7.63	248,165
2020-04-23	$9.21	$10.00	$9.21	$9.79	$7.33	214,597
2020-04-22	$8.88	$9.44	$8.49	$9.15	$6.85	554,082
2020-04-21	$7.54	$8.25	$7.50	$8.14	$6.10	256,330
2020-04-20	$7.35	$7.73	$7.29	$7.61	$5.70	114,721
2020-04-17	$7.23	$7.74	$7.23	$7.56	$5.66	144,987
2020-04-16	$7.41	$7.45	$7.06	$7.20	$5.39	101,877
2020-04-15	$7.77	$7.77	$7.25	$7.45	$5.58	121,278
2020-04-14	$7.69	$8.10	$7.47	$7.95	$5.95	190,162
2020-04-13	$7.36	$7.70	$6.61	$7.55	$5.66	188,445
2020-04-09	$7.22	$7.91	$7.06	$7.24	$5.42	300,494
2020-04-08	$6.85	$7.40	$6.82	$7.02	$5.26	166,028
2020-04-07	$6.90	$7.41	$6.58	$6.77	$5.07	192,606
2020-04-06	$5.98	$7.15	$5.93	$6.65	$4.98	397,074
2020-04-03	$6.63	$6.94	$5.81	$6.15	$4.61	346,099
2020-04-02	$6.71	$7.43	$6.36	$6.59	$4.94	243,061
2020-04-01	$6.96	$7.12	$6.40	$6.73	$5.04	175,214
2020-03-31	$7.02	$7.59	$6.90	$7.08	$5.30	168,909
2020-03-30	$7.94	$8.04	$7.00	$7.00	$5.24	286,033
2020-03-27	$8.20	$8.41	$7.15	$7.96	$5.96	207,591
2020-03-26	$7.74	$9.49	$7.70	$8.41	$6.30	363,585
2020-03-25	$6.92	$8.60	$6.92	$7.94	$5.71	381,521
2020-03-24	$6.53	$8.01	$6.53	$6.76	$4.86	277,138
2020-03-23	$7.53	$7.53	$6.03	$6.37	$4.58	384,533
2020-03-20	$8.00	$8.50	$7.50	$7.64	$5.49	356,654
2020-03-19	$6.15	$9.72	$6.02	$7.70	$5.53	467,634
2020-03-18	$7.83	$8.11	$5.51	$6.08	$4.37	460,787
2020-03-17	$7.84	$10.06	$7.84	$8.00	$5.75	436,933
2020-03-16	$10.44	$10.44	$6.12	$7.05	$5.07	494,447
2020-03-13	$12.01	$12.40	$10.68	$11.20	$8.05	262,172
2020-03-12	$12.40	$12.50	$10.40	$11.56	$8.31	452,553
2020-03-11	$13.02	$13.10	$12.62	$12.80	$9.20	171,068
2020-03-10	$12.83	$13.66	$12.68	$13.15	$9.45	287,862
2020-03-09	$12.95	$13.15	$12.34	$12.58	$9.04	347,451
2020-03-06	$13.50	$13.65	$13.17	$13.43	$9.65	189,275
2020-03-05	$13.85	$13.97	$13.55	$13.68	$9.83	142,925
2020-03-04	$14.00	$14.00	$13.75	$13.87	$9.97	133,406
2020-03-03	$14.05	$14.10	$13.39	$13.74	$9.87	320,796
2020-03-02	$13.00	$13.62	$12.80	$13.56	$9.75	243,345
2020-02-28	$13.37	$13.44	$12.27	$12.57	$9.03	725,635
2020-02-27	$13.57	$13.83	$13.41	$13.73	$9.87	170,860
2020-02-26	$13.45	$13.80	$13.40	$13.77	$9.90	139,503
2020-02-25	$14.05	$14.10	$13.15	$13.46	$9.67	316,891
2020-02-24	$14.14	$14.16	$13.96	$14.04	$10.09	149,930
2020-02-21	$14.32	$14.34	$14.14	$14.25	$10.24	93,548
2020-02-20	$14.34	$14.35	$14.20	$14.30	$10.28	79,865
2020-02-19	$14.16	$14.30	$14.16	$14.30	$10.28	124,313
2020-02-18	$14.18	$14.20	$14.10	$14.19	$10.20	129,773
2020-02-14	$14.05	$14.18	$13.99	$14.15	$10.17	106,824
2020-02-13	$13.94	$14.12	$13.94	$14.06	$10.10	157,316
2020-02-12	$14.01	$14.04	$13.98	$14.02	$10.08	70,106
2020-02-11	$14.00	$14.04	$13.92	$14.01	$10.07	85,566
2020-02-10	$14.02	$14.03	$13.97	$14.00	$10.06	76,009
2020-02-07	$13.95	$14.02	$13.90	$14.02	$10.08	73,937
2020-02-06	$14.03	$14.04	$13.90	$14.00	$10.06	66,049
2020-02-05	$13.95	$14.04	$13.95	$14.04	$10.09	50,999
2020-02-04	$14.01	$14.02	$13.91	$13.94	$10.02	85,843
2020-02-03	$13.96	$14.05	$13.94	$13.98	$10.05	117,640
2020-01-31	$13.92	$13.93	$13.86	$13.89	$9.98	41,108
2020-01-30	$13.96	$13.99	$13.83	$13.95	$10.03	75,435
2020-01-29	$13.90	$14.01	$13.90	$13.96	$10.03	48,158
2020-01-28	$13.98	$14.03	$13.88	$13.93	$10.01	66,927
2020-01-27	$14.00	$14.00	$13.81	$13.96	$10.03	80,908
2020-01-24	$13.97	$14.00	$13.85	$13.88	$9.98	70,905
2020-01-23	$13.94	$14.00	$13.88	$13.93	$10.01	90,919
2020-01-22	$13.96	$14.07	$13.87	$13.92	$10.00	133,625
2020-01-21	$14.02	$14.02	$13.85	$13.85	$9.95	183,996
2020-01-17	$14.04	$14.06	$13.97	$14.02	$10.08	92,179
2020-01-16	$13.98	$14.03	$13.96	$13.99	$10.05	71,125
2020-01-15	$13.89	$13.99	$13.87	$13.96	$10.03	71,408
2020-01-14	$13.82	$13.93	$13.79	$13.89	$9.98	122,757
2020-01-13	$13.79	$13.88	$13.75	$13.81	$9.92	108,760
2020-01-10	$13.67	$13.80	$13.65	$13.74	$9.87	83,208
2020-01-09	$13.84	$13.87	$13.65	$13.67	$9.82	128,434
2020-01-08	$13.76	$13.87	$13.68	$13.84	$9.95	131,783
2020-01-07	$13.71	$13.82	$13.66	$13.77	$9.90	136,725
2020-01-06	$13.71	$13.80	$13.64	$13.70	$9.85	148,322
2020-01-03	$13.73	$13.76	$13.66	$13.68	$9.83	110,495
2020-01-02	$13.64	$13.76	$13.64	$13.73	$9.87	94,552
2019-12-31	$13.72	$13.83	$13.70	$13.70	$9.85	141,573
2019-12-30	$13.70	$13.82	$13.65	$13.73	$9.87	124,349
2019-12-27	$13.67	$13.71	$13.60	$13.64	$9.80	109,097
2019-12-26	$13.57	$13.76	$13.52	$13.71	$9.85	96,047
2019-12-24	$13.45	$13.73	$13.43	$13.58	$9.76	126,495
2019-12-23	$13.45	$13.50	$13.37	$13.37	$9.61	167,621
2019-12-20	$13.72	$13.77	$13.43	$13.49	$9.70	225,523
2019-12-19	$13.80	$13.89	$13.68	$13.74	$9.87	184,325
2019-12-18	$13.77	$13.89	$13.71	$13.80	$9.92	244,472
2019-12-17	$14.18	$14.25	$14.11	$14.14	$9.91	341,036
2019-12-16	$14.17	$14.32	$14.10	$14.14	$9.91	210,904
2019-12-13	$14.20	$14.40	$14.12	$14.14	$9.91	191,522
2019-12-12	$14.18	$14.32	$14.02	$14.20	$9.95	144,607
2019-12-11	$14.10	$14.19	$14.05	$14.17	$9.93	223,992
2019-12-10	$14.07	$14.10	$14.00	$14.08	$9.87	213,383
2019-12-09	$14.00	$14.12	$13.80	$14.05	$9.84	213,933
2019-12-06	$13.89	$14.03	$13.83	$14.00	$9.81	241,746
2019-12-05	$13.80	$13.88	$13.75	$13.83	$9.69	1,019,002
2019-12-04	$14.27	$14.32	$14.20	$14.25	$9.98	83,899
2019-12-03	$14.13	$14.27	$14.13	$14.26	$9.99	48,782
2019-12-02	$14.35	$14.38	$14.19	$14.27	$10.00	101,940
2019-11-29	$14.30	$14.38	$14.29	$14.34	$10.05	41,892
2019-11-27	$14.28	$14.36	$14.25	$14.33	$10.04	72,273
2019-11-26	$14.25	$14.30	$14.18	$14.25	$9.98	24,765
2019-11-25	$14.24	$14.32	$14.22	$14.28	$10.01	45,049
2019-11-22	$14.26	$14.28	$14.17	$14.19	$9.94	54,257
2019-11-21	$14.38	$14.40	$14.23	$14.25	$9.98	61,949
2019-11-20	$14.32	$14.35	$14.27	$14.32	$10.03	44,079
2019-11-19	$14.35	$14.43	$14.27	$14.35	$10.05	101,697
2019-11-18	$14.34	$14.35	$14.24	$14.33	$10.04	53,395
2019-11-15	$14.12	$14.35	$14.12	$14.33	$10.04	145,804
2019-11-14	$14.35	$14.35	$14.20	$14.20	$9.95	49,295
2019-11-13	$14.10	$14.36	$14.10	$14.35	$10.05	62,822
2019-11-12	$14.36	$14.38	$14.06	$14.14	$9.91	132,501
2019-11-11	$14.13	$14.45	$14.13	$14.34	$10.05	129,122
2019-11-08	$13.98	$14.09	$13.98	$14.03	$9.83	46,162
2019-11-07	$14.23	$14.25	$13.75	$13.94	$9.77	85,920
2019-11-06	$13.96	$14.06	$13.95	$14.02	$9.82	27,838
2019-11-05	$13.93	$14.06	$13.90	$13.96	$9.78	46,814
2019-11-04	$13.96	$14.07	$13.89	$13.96	$9.78	59,617
2019-11-01	$13.97	$14.10	$13.90	$13.94	$9.77	66,074
2019-10-31	$14.00	$14.00	$13.90	$13.95	$9.77	65,376
2019-10-30	$14.07	$14.09	$13.89	$13.97	$9.79	80,842
2019-10-29	$14.27	$14.28	$14.14	$14.28	$9.87	53,360
2019-10-28	$14.06	$14.26	$14.06	$14.26	$9.85	53,954
2019-10-25	$14.05	$14.17	$14.00	$14.06	$9.72	55,858
2019-10-24	$14.10	$14.13	$13.98	$14.10	$9.74	70,241
2019-10-23	$13.97	$14.13	$13.91	$14.13	$9.76	99,020
2019-10-22	$13.85	$14.02	$13.85	$13.97	$9.65	68,834
2019-10-21	$13.87	$13.95	$13.85	$13.85	$9.57	49,808
2019-10-18	$13.88	$13.90	$13.80	$13.82	$9.55	71,542
2019-10-17	$13.86	$13.90	$13.82	$13.90	$9.61	33,535
2019-10-16	$13.84	$13.88	$13.73	$13.84	$9.56	33,716
2019-10-15	$13.62	$13.85	$13.62	$13.85	$9.57	53,436
2019-10-14	$13.75	$13.78	$13.61	$13.61	$9.40	44,298
2019-10-11	$13.83	$13.92	$13.68	$13.76	$9.51	84,685
2019-10-10	$13.66	$13.75	$13.57	$13.61	$9.40	51,180
2019-10-09	$13.66	$13.83	$13.61	$13.66	$9.44	83,491
2019-10-08	$13.54	$13.70	$13.54	$13.60	$9.40	85,120
2019-10-07	$13.50	$13.69	$13.50	$13.60	$9.40	40,548
2019-10-04	$13.50	$13.84	$13.48	$13.57	$9.38	59,324
2019-10-03	$13.59	$13.64	$13.45	$13.50	$9.33	48,116
2019-10-02	$13.83	$13.83	$13.29	$13.51	$9.34	100,141
2019-10-01	$13.95	$13.98	$13.80	$13.83	$9.56	22,215
2019-09-30	$13.94	$13.97	$13.80	$13.93	$9.63	37,180
2019-09-27	$13.90	$14.00	$13.84	$13.89	$9.60	60,785
2019-09-26	$13.77	$13.88	$13.71	$13.87	$9.58	40,378
2019-09-25	$13.71	$13.89	$13.64	$13.78	$9.52	68,951
2019-09-24	$13.96	$13.99	$13.70	$13.71	$9.47	52,523
2019-09-23	$14.06	$14.07	$13.80	$13.96	$9.65	85,233
2019-09-20	$14.01	$14.18	$13.76	$14.00	$9.67	129,746
2019-09-19	$14.23	$14.36	$14.14	$14.23	$9.59	132,391
2019-09-18	$14.12	$14.16	$14.08	$14.09	$9.50	153,052
2019-09-17	$14.00	$14.18	$14.00	$14.10	$9.50	116,096
2019-09-16	$13.94	$14.11	$13.82	$13.98	$9.42	86,408
2019-09-13	$13.59	$14.02	$13.56	$13.88	$9.35	121,594
2019-09-12	$13.88	$13.88	$13.56	$13.60	$9.17	71,018
2019-09-11	$13.56	$13.85	$13.54	$13.84	$9.33	71,164
2019-09-10	$13.48	$13.54	$13.40	$13.53	$9.12	52,664
2019-09-09	$13.44	$13.48	$13.36	$13.42	$9.04	34,245
2019-09-06	$13.44	$13.46	$13.19	$13.38	$9.02	31,451
2019-09-05	$13.45	$13.50	$13.35	$13.43	$9.05	56,520
2019-09-04	$13.35	$13.44	$13.24	$13.39	$9.02	39,717
2019-09-03	$13.30	$13.35	$13.09	$13.33	$8.98	67,894
2019-08-30	$13.26	$13.34	$13.01	$13.30	$8.96	68,608
2019-08-29	$13.14	$13.22	$13.07	$13.18	$8.88	30,185
2019-08-28	$13.01	$13.16	$12.87	$13.13	$8.85	60,066
2019-08-27	$13.05	$13.10	$12.81	$13.03	$8.78	51,005
2019-08-26	$13.01	$13.04	$12.81	$13.04	$8.79	34,580
2019-08-23	$13.10	$13.13	$12.95	$12.98	$8.75	32,240
2019-08-22	$13.04	$13.14	$12.95	$13.07	$8.81	38,429
2019-08-21	$13.12	$13.17	$12.95	$13.01	$8.77	39,014
2019-08-20	$13.04	$13.33	$12.96	$13.13	$8.85	39,325
2019-08-19	$13.16	$13.24	$13.05	$13.08	$8.81	39,096
2019-08-16	$12.81	$13.35	$12.81	$13.10	$8.83	70,839
2019-08-15	$12.93	$13.06	$12.68	$12.77	$8.61	78,245
2019-08-14	$13.15	$13.15	$12.90	$12.98	$8.75	38,314
2019-08-13	$13.13	$13.28	$13.02	$13.16	$8.87	49,144
2019-08-12	$13.20	$13.25	$13.03	$13.14	$8.86	81,447
2019-08-09	$13.27	$13.41	$13.17	$13.25	$8.93	56,656
2019-08-08	$13.38	$13.51	$13.25	$13.27	$8.94	155,373
2019-08-07	$13.50	$13.76	$13.42	$13.68	$9.22	47,339
2019-08-06	$13.49	$13.65	$13.45	$13.57	$9.15	50,988
2019-08-05	$13.92	$13.92	$13.26	$13.43	$9.05	175,477
2019-08-02	$13.94	$13.96	$13.82	$13.93	$9.39	81,111
2019-08-01	$14.04	$14.04	$13.82	$13.90	$9.37	59,568
2019-07-31	$14.13	$14.13	$13.90	$14.02	$9.45	40,978
2019-07-30	$13.94	$14.07	$13.87	$14.06	$9.48	30,847
2019-07-29	$14.00	$14.04	$13.80	$13.92	$9.38	71,215
2019-07-26	$13.94	$14.00	$13.92	$13.95	$9.40	19,039
2019-07-25	$14.08	$14.20	$13.87	$13.91	$9.37	96,335
2019-07-24	$14.18	$14.18	$14.02	$14.10	$9.50	31,743
2019-07-23	$14.18	$14.25	$14.00	$14.16	$9.54	107,181
2019-07-22	$14.24	$14.25	$14.15	$14.16	$9.54	52,006
2019-07-19	$14.20	$14.28	$14.08	$14.27	$9.62	88,495
2019-07-18	$14.17	$14.22	$14.08	$14.20	$9.57	56,091
2019-07-17	$14.11	$14.16	$14.07	$14.12	$9.52	37,171
2019-07-16	$14.05	$14.15	$14.04	$14.10	$9.50	61,565
2019-07-15	$14.09	$14.10	$13.99	$14.04	$9.46	62,059
2019-07-12	$14.07	$14.10	$14.00	$14.03	$9.46	48,394
2019-07-11	$14.08	$14.10	$14.00	$14.09	$9.50	45,716
2019-07-10	$14.03	$14.07	$13.98	$14.03	$9.46	60,403
2019-07-09	$13.95	$14.04	$13.92	$13.99	$9.43	39,500
2019-07-08	$13.92	$14.04	$13.86	$13.99	$9.43	84,022
2019-07-05	$13.87	$13.99	$13.84	$13.95	$9.40	42,217
2019-07-03	$13.81	$13.96	$13.79	$13.82	$9.31	68,743
2019-07-02	$13.77	$13.81	$13.68	$13.73	$9.25	66,989
2019-07-01	$13.81	$13.92	$13.67	$13.73	$9.25	86,163
2019-06-28	$13.74	$13.82	$13.70	$13.75	$9.27	107,408
2019-06-27	$13.78	$13.82	$13.65	$13.82	$9.31	91,716
2019-06-26	$13.78	$13.81	$13.64	$13.81	$9.31	87,646
2019-06-25	$13.76	$13.86	$13.71	$13.78	$9.29	55,761
2019-06-24	$13.86	$14.03	$13.69	$13.77	$9.28	130,280
2019-06-21	$13.79	$13.99	$13.79	$13.85	$9.33	87,737
2019-06-20	$14.08	$14.08	$13.75	$13.82	$9.31	150,238
2019-06-19	$13.90	$14.00	$13.90	$13.96	$9.41	191,725
2019-06-18	$14.10	$14.20	$14.01	$14.12	$9.28	184,330
2019-06-17	$14.03	$14.24	$13.95	$14.03	$9.22	160,420
2019-06-14	$14.00	$14.20	$13.95	$13.97	$9.18	1,072,035
2019-06-13	$14.50	$14.50	$14.43	$14.50	$9.53	48,124
2019-06-12	$14.55	$14.55	$14.47	$14.50	$9.53	57,162
2019-06-11	$14.50	$14.55	$14.49	$14.53	$9.55	68,025
2019-06-10	$14.49	$14.50	$14.44	$14.50	$9.53	83,737
2019-06-07	$14.49	$14.49	$14.29	$14.47	$9.51	50,456
2019-06-06	$14.47	$14.50	$14.42	$14.49	$9.52	34,617
2019-06-05	$14.50	$14.50	$14.43	$14.47	$9.51	70,159
2019-06-04	$14.53	$14.65	$14.45	$14.50	$9.53	36,909
2019-06-03	$14.55	$14.55	$14.43	$14.45	$9.50	44,503
2019-05-31	$14.53	$14.60	$14.27	$14.55	$9.56	220,170
2019-05-30	$14.45	$14.57	$14.35	$14.57	$9.58	36,604
2019-05-29	$14.59	$14.59	$14.30	$14.42	$9.48	40,634
2019-05-28	$14.40	$14.79	$14.38	$14.59	$9.59	80,655
2019-05-24	$14.28	$14.39	$14.27	$14.38	$9.45	42,528
2019-05-23	$14.20	$14.29	$14.14	$14.27	$9.38	38,719
2019-05-22	$14.09	$14.33	$14.07	$14.20	$9.33	49,866
2019-05-21	$14.12	$14.19	$14.08	$14.11	$9.27	16,544
2019-05-20	$14.01	$14.15	$14.01	$14.07	$9.25	26,408
2019-05-17	$14.10	$14.14	$14.01	$14.07	$9.25	39,813
2019-05-16	$14.12	$14.41	$14.00	$14.07	$9.25	49,931
2019-05-15	$14.22	$14.22	$14.06	$14.11	$9.27	49,797
2019-05-14	$14.13	$14.25	$14.13	$14.22	$9.35	32,748
2019-05-13	$14.17	$14.25	$14.05	$14.14	$9.29	58,426
2019-05-10	$14.13	$14.33	$14.13	$14.19	$9.33	33,619
2019-05-09	$14.47	$14.47	$14.10	$14.17	$9.31	71,500
2019-05-08	$14.53	$14.60	$14.41	$14.41	$9.47	29,925
2019-05-07	$14.64	$14.77	$14.51	$14.53	$9.55	59,118
2019-05-06	$14.20	$14.86	$14.20	$14.68	$9.65	42,503
2019-05-03	$14.56	$14.73	$14.55	$14.63	$9.61	37,389
2019-05-02	$14.49	$14.56	$14.45	$14.51	$9.54	19,091
2019-05-01	$14.53	$14.57	$14.42	$14.47	$9.51	19,649
2019-04-30	$14.45	$14.58	$14.40	$14.56	$9.57	62,936
2019-04-29	$14.48	$14.53	$14.44	$14.46	$9.50	27,599
2019-04-26	$14.39	$14.45	$14.33	$14.44	$9.49	25,098
2019-04-25	$14.39	$14.48	$14.27	$14.38	$9.45	32,919
2019-04-24	$14.42	$14.51	$14.29	$14.33	$9.42	27,021
2019-04-23	$14.57	$14.69	$14.25	$14.38	$9.45	72,840
2019-04-22	$14.48	$14.55	$14.28	$14.51	$9.54	55,436
2019-04-18	$14.35	$14.45	$14.27	$14.43	$9.48	40,060
2019-04-17	$14.27	$14.39	$14.11	$14.33	$9.42	36,880
2019-04-16	$14.12	$14.30	$14.05	$14.27	$9.38	66,143
2019-04-15	$14.12	$14.16	$14.05	$14.11	$9.27	46,074
2019-04-12	$14.13	$14.13	$14.00	$14.05	$9.23	15,800
2019-04-11	$14.07	$14.10	$14.00	$14.09	$9.26	37,703
2019-04-10	$14.10	$14.10	$13.99	$14.04	$9.23	17,999
2019-04-09	$14.05	$14.10	$13.89	$14.06	$9.24	66,506
2019-04-08	$14.00	$14.00	$13.85	$14.00	$9.20	37,777
2019-04-05	$13.99	$14.08	$13.96	$13.96	$9.17	48,254
2019-04-04	$14.09	$14.09	$13.96	$13.99	$9.19	39,300
2019-04-03	$14.13	$14.18	$13.92	$14.03	$9.22	82,851
2019-04-02	$14.00	$14.10	$14.00	$14.05	$9.23	25,903
2019-04-01	$14.25	$14.26	$13.96	$14.01	$9.21	70,524
2019-03-29	$14.22	$14.37	$14.15	$14.20	$9.33	64,755
2019-03-28	$14.29	$14.29	$14.12	$14.20	$9.33	29,644
2019-03-27	$14.20	$14.38	$14.05	$14.28	$9.38	61,425
2019-03-26	$14.10	$14.15	$14.00	$14.15	$9.30	47,317
2019-03-25	$14.03	$14.13	$13.93	$14.12	$9.28	50,742
2019-03-22	$14.37	$14.48	$14.25	$14.33	$9.19	154,279
2019-03-21	$14.22	$14.46	$14.20	$14.36	$9.21	110,311
2019-03-20	$14.27	$14.35	$14.19	$14.24	$9.13	85,887
2019-03-19	$14.25	$14.34	$14.21	$14.21	$9.11	62,274
2019-03-18	$14.27	$14.35	$14.16	$14.22	$9.12	53,801
2019-03-15	$14.26	$14.31	$14.13	$14.19	$9.10	35,340
2019-03-14	$14.29	$14.33	$14.24	$14.25	$9.14	12,577
2019-03-13	$14.28	$14.31	$14.20	$14.27	$9.15	48,872
2019-03-12	$14.29	$14.32	$14.13	$14.25	$9.14	34,970
2019-03-11	$14.21	$14.30	$14.03	$14.27	$9.15	81,430
2019-03-08	$14.05	$14.26	$14.00	$14.23	$9.12	58,959
2019-03-07	$14.09	$14.34	$13.91	$14.11	$9.05	105,783
2019-03-06	$13.89	$14.25	$13.86	$13.99	$8.97	207,707
2019-03-05	$13.68	$13.72	$13.51	$13.70	$8.78	45,314
2019-03-04	$13.65	$13.76	$13.58	$13.64	$8.74	44,911
2019-03-01	$13.50	$13.78	$13.50	$13.64	$8.74	47,491
2019-02-28	$14.29	$14.52	$13.50	$13.50	$8.65	207,966
2019-02-27	$14.47	$14.92	$14.28	$14.30	$9.17	35,540
2019-02-26	$15.00	$15.00	$14.31	$14.50	$9.30	91,538
2019-02-25	$14.53	$14.78	$14.30	$14.66	$9.40	84,132
2019-02-22	$13.93	$14.68	$13.83	$14.50	$9.30	301,837
2019-02-21	$13.85	$14.03	$13.85	$13.92	$8.92	18,249
2019-02-20	$13.94	$13.98	$13.78	$13.88	$8.90	31,182
2019-02-19	$13.99	$14.00	$13.78	$13.95	$8.94	30,863
2019-02-15	$14.06	$14.06	$13.79	$13.90	$8.91	34,515
2019-02-14	$14.03	$14.15	$13.91	$14.05	$9.01	13,833
2019-02-13	$14.28	$14.28	$13.90	$13.98	$8.96	17,601
2019-02-12	$14.13	$14.28	$13.90	$13.96	$8.95	28,027
2019-02-11	$14.14	$14.14	$13.91	$14.10	$9.04	11,098
2019-02-08	$14.01	$14.09	$13.90	$14.09	$9.03	13,302
2019-02-07	$13.90	$14.07	$13.90	$14.00	$8.98	16,963
2019-02-06	$14.23	$14.25	$13.91	$14.04	$9.00	19,142
2019-02-05	$14.15	$14.24	$14.05	$14.22	$9.12	24,656
2019-02-04	$14.10	$14.10	$13.91	$14.06	$9.01	30,263
2019-02-01	$14.10	$14.28	$13.95	$14.10	$9.04	16,232
2019-01-31	$13.95	$14.10	$13.69	$14.10	$9.04	38,648
2019-01-30	$13.80	$14.00	$13.79	$13.95	$8.94	29,748
2019-01-29	$13.85	$13.89	$13.68	$13.74	$8.81	17,765
2019-01-28	$14.00	$14.25	$13.58	$13.85	$8.88	50,883
2019-01-25	$13.52	$13.56	$13.40	$13.46	$8.63	20,119
2019-01-24	$13.41	$13.73	$13.40	$13.54	$8.68	21,635
2019-01-23	$13.52	$13.59	$13.43	$13.44	$8.62	43,893
2019-01-22	$13.55	$13.68	$13.42	$13.51	$8.66	39,330
2019-01-18	$13.88	$13.88	$13.51	$13.60	$8.72	35,359
2019-01-17	$13.70	$13.82	$13.61	$13.81	$8.85	35,430
2019-01-16	$13.66	$13.89	$13.62	$13.85	$8.88	46,102
2019-01-15	$13.73	$13.94	$13.65	$13.81	$8.85	20,142
2019-01-14	$13.73	$13.96	$13.58	$13.78	$8.83	26,924
2019-01-11	$13.62	$13.80	$13.53	$13.66	$8.76	9,591
2019-01-10	$13.70	$13.93	$13.61	$13.66	$8.76	27,399
2019-01-09	$14.00	$14.00	$13.61	$13.75	$8.82	61,267
2019-01-08	$13.96	$14.00	$13.74	$14.00	$8.98	50,939
2019-01-07	$13.56	$13.93	$13.44	$13.73	$8.80	57,742
2019-01-04	$13.01	$13.55	$13.00	$13.49	$8.65	51,917
2019-01-03	$12.94	$13.07	$12.77	$12.90	$8.27	29,175
2019-01-02	$12.65	$12.96	$12.64	$12.91	$8.28	17,006
2018-12-31	$12.94	$13.04	$12.69	$12.72	$8.15	84,919
2018-12-28	$13.04	$13.48	$12.90	$12.91	$8.28	23,889
2018-12-27	$12.67	$12.97	$12.58	$12.92	$8.28	43,544
2018-12-26	$12.24	$12.89	$12.22	$12.79	$8.20	60,138
2018-12-24	$12.34	$12.39	$11.89	$12.29	$7.88	107,701
2018-12-21	$12.53	$12.79	$12.20	$12.35	$7.92	73,691
2018-12-20	$13.02	$13.15	$12.46	$12.59	$8.07	90,469
2018-12-19	$13.05	$13.34	$13.02	$13.02	$8.35	59,993
2018-12-18	$13.15	$13.38	$13.10	$13.10	$8.40	51,641
2018-12-17	$13.45	$13.47	$13.06	$13.11	$8.40	43,694
2018-12-14	$13.99	$14.15	$13.85	$13.85	$8.65	39,214
2018-12-13	$14.19	$14.19	$13.92	$13.97	$8.72	28,662
2018-12-12	$13.90	$14.21	$13.83	$14.18	$8.85	54,811
2018-12-11	$13.65	$13.90	$13.65	$13.76	$8.59	41,655
2018-12-10	$13.32	$13.89	$13.24	$13.57	$8.47	69,206
2018-12-07	$13.23	$13.30	$13.19	$13.26	$8.28	12,827
2018-12-06	$13.12	$13.22	$13.00	$13.18	$8.23	34,176
2018-12-04	$13.28	$13.41	$13.10	$13.23	$8.26	43,798
2018-12-03	$13.20	$13.40	$12.92	$13.34	$8.33	48,138
2018-11-30	$13.08	$13.19	$13.00	$13.15	$8.21	32,329
2018-11-29	$13.07	$13.20	$12.91	$12.97	$8.10	38,818
2018-11-28	$13.19	$13.20	$13.07	$13.07	$8.16	32,170
2018-11-27	$13.14	$13.33	$13.07	$13.08	$8.16	25,115
2018-11-26	$13.41	$13.53	$13.20	$13.20	$8.24	18,462
2018-11-23	$13.26	$13.47	$13.26	$13.26	$8.28	17,601
2018-11-21	$13.52	$13.61	$13.26	$13.32	$8.31	47,432
2018-11-20	$13.55	$13.63	$13.20	$13.50	$8.43	25,295
2018-11-19	$13.70	$13.77	$13.65	$13.65	$8.52	30,907
2018-11-16	$13.66	$13.74	$13.66	$13.72	$8.56	39,808
2018-11-15	$13.70	$13.81	$13.63	$13.73	$8.57	25,566
2018-11-14	$13.66	$13.86	$13.62	$13.75	$8.58	21,704
2018-11-13	$13.50	$13.62	$13.50	$13.62	$8.50	14,464
2018-11-12	$13.64	$13.64	$13.33	$13.47	$8.41	43,811
2018-11-09	$13.79	$13.87	$13.67	$13.70	$8.55	20,124
2018-11-08	$13.75	$13.90	$13.71	$13.83	$8.63	32,984
2018-11-07	$13.38	$13.79	$13.38	$13.74	$8.58	30,179
2018-11-06	$13.10	$13.46	$12.93	$13.46	$8.40	45,401
2018-11-05	$12.49	$12.67	$12.40	$12.65	$7.90	38,830
2018-11-02	$12.65	$12.75	$12.24	$12.24	$7.64	40,857
2018-11-01	$12.57	$12.79	$12.47	$12.61	$7.87	21,421
2018-10-31	$12.62	$12.62	$12.40	$12.44	$7.76	33,401
2018-10-30	$12.39	$12.92	$12.20	$12.29	$7.67	47,345
2018-10-29	$12.77	$12.87	$12.36	$12.41	$7.75	51,035
2018-10-26	$12.79	$12.80	$12.66	$12.74	$7.95	27,987
2018-10-25	$12.73	$12.92	$12.72	$12.85	$8.02	37,391
2018-10-24	$12.97	$13.00	$12.72	$12.72	$7.94	29,176
2018-10-23	$12.92	$13.03	$12.72	$13.00	$8.11	38,315
2018-10-22	$13.12	$13.13	$13.00	$13.05	$8.15	23,161
2018-10-19	$13.21	$13.26	$13.05	$13.05	$8.15	22,651
2018-10-18	$13.25	$13.27	$13.20	$13.23	$8.26	14,847
2018-10-17	$13.32	$13.32	$13.26	$13.26	$8.28	9,667
2018-10-16	$13.30	$13.38	$13.22	$13.32	$8.31	21,071
2018-10-15	$13.30	$13.39	$13.29	$13.30	$8.30	26,959
2018-10-12	$13.55	$13.66	$13.27	$13.30	$8.30	34,542
2018-10-11	$13.62	$13.68	$13.43	$13.55	$8.46	34,603
2018-10-10	$13.82	$13.82	$13.61	$13.66	$8.53	23,975
2018-10-09	$13.61	$13.82	$13.61	$13.82	$8.63	45,787
2018-10-08	$13.69	$13.90	$13.54	$13.61	$8.50	47,978
2018-10-05	$13.81	$13.95	$13.67	$13.69	$8.55	13,303
2018-10-04	$13.90	$13.97	$13.75	$13.82	$8.63	21,131
2018-10-03	$13.85	$13.96	$13.79	$13.90	$8.68	44,515
2018-10-02	$13.85	$13.89	$13.69	$13.77	$8.60	29,882
2018-10-01	$13.94	$14.00	$13.85	$13.85	$8.65	29,410
2018-09-28	$13.89	$14.10	$13.86	$13.90	$8.68	34,178
2018-09-27	$13.84	$13.97	$13.83	$13.93	$8.69	31,038
2018-09-26	$13.89	$13.95	$13.79	$13.85	$8.65	14,464
2018-09-25	$13.93	$13.99	$13.86	$13.90	$8.68	25,997
2018-09-24	$13.90	$13.99	$13.86	$13.88	$8.66	28,852
2018-09-21	$13.92	$14.04	$13.89	$13.89	$8.67	12,893
2018-09-20	$13.99	$14.05	$13.92	$13.92	$8.69	15,018
2018-09-19	$13.95	$14.13	$13.94	$13.94	$8.70	38,350
2018-09-18	$13.96	$14.12	$13.96	$14.10	$8.80	37,462
2018-09-17	$14.09	$14.09	$13.72	$14.07	$8.78	55,900
2018-09-14	$14.43	$14.49	$14.32	$14.46	$8.80	42,672
2018-09-13	$14.22	$14.50	$14.22	$14.40	$8.77	62,125
2018-09-12	$14.03	$14.18	$14.03	$14.14	$8.61	28,359
2018-09-11	$14.20	$14.25	$14.00	$14.02	$8.54	28,013
2018-09-10	$14.00	$14.30	$14.00	$14.19	$8.64	68,578
2018-09-07	$13.86	$14.06	$13.80	$13.85	$8.43	34,705
2018-09-06	$13.89	$13.92	$13.80	$13.87	$8.44	19,965
2018-09-05	$13.80	$13.91	$13.80	$13.91	$8.47	30,568
2018-09-04	$13.74	$13.90	$13.70	$13.80	$8.40	87,153
2018-08-31	$13.95	$13.98	$13.75	$13.86	$8.44	28,784
2018-08-30	$14.00	$14.05	$13.91	$13.95	$8.49	42,620
2018-08-29	$14.09	$14.13	$13.98	$14.02	$8.54	31,323
2018-08-28	$14.07	$14.13	$14.05	$14.07	$8.57	24,143
2018-08-27	$14.12	$14.13	$14.05	$14.07	$8.57	39,151
2018-08-24	$14.10	$14.13	$14.05	$14.11	$8.59	40,234
2018-08-23	$14.14	$14.14	$14.05	$14.14	$8.61	41,549
2018-08-22	$14.10	$14.15	$13.84	$14.12	$8.60	49,663
2018-08-21	$14.23	$14.31	$14.11	$14.12	$8.60	34,210
2018-08-20	$14.39	$14.40	$14.27	$14.29	$8.70	44,204
2018-08-17	$14.21	$14.43	$14.15	$14.43	$8.79	41,260
2018-08-16	$14.20	$14.36	$14.11	$14.25	$8.68	47,051
2018-08-15	$14.14	$14.30	$14.14	$14.23	$8.66	13,817
2018-08-14	$14.12	$14.28	$14.06	$14.18	$8.63	51,191
2018-08-13	$14.50	$14.50	$14.14	$14.15	$8.61	70,757
2018-08-10	$14.76	$14.76	$14.53	$14.63	$8.91	28,007
2018-08-09	$14.85	$14.85	$14.70	$14.75	$8.98	24,048
2018-08-08	$14.60	$14.89	$14.60	$14.82	$9.02	78,973
2018-08-07	$14.71	$14.87	$14.63	$14.69	$8.94	19,676
2018-08-06	$14.80	$14.82	$14.61	$14.70	$8.95	39,048
2018-08-03	$14.82	$14.96	$14.62	$14.75	$8.98	15,362
2018-08-02	$14.52	$14.79	$14.52	$14.75	$8.98	34,949
2018-08-01	$14.44	$14.83	$14.40	$14.56	$8.86	29,498
2018-07-31	$14.62	$14.76	$14.40	$14.54	$8.85	40,483
2018-07-30	$14.47	$14.97	$14.40	$14.65	$8.92	80,132
2018-07-27	$14.73	$14.86	$14.47	$14.49	$8.82	42,425
2018-07-26	$15.13	$15.13	$14.72	$14.76	$8.99	38,915
2018-07-25	$15.11	$15.15	$14.90	$15.14	$9.22	22,671
2018-07-24	$14.94	$15.11	$14.85	$15.08	$9.18	34,315
2018-07-23	$15.01	$15.01	$14.72	$14.89	$9.07	39,777
2018-07-20	$15.06	$15.11	$14.87	$14.92	$9.08	26,362
2018-07-19	$15.27	$15.27	$15.05	$15.06	$9.17	19,038
2018-07-18	$15.12	$15.30	$15.05	$15.29	$9.31	35,066
2018-07-17	$14.86	$15.12	$14.72	$15.12	$9.21	43,517
2018-07-16	$14.66	$14.95	$14.50	$14.87	$9.05	30,888
2018-07-13	$14.56	$14.77	$14.51	$14.65	$8.92	34,673
2018-07-12	$14.80	$14.80	$14.40	$14.56	$8.86	28,579
2018-07-11	$14.54	$14.85	$14.50	$14.76	$8.99	27,842
2018-07-10	$14.48	$14.67	$14.42	$14.54	$8.85	22,856
2018-07-09	$14.58	$14.81	$14.46	$14.48	$8.82	24,547
2018-07-06	$14.72	$14.77	$14.46	$14.51	$8.83	39,413
2018-07-05	$14.84	$15.01	$14.69	$14.84	$9.04	23,648
2018-07-03	$14.61	$14.89	$14.54	$14.68	$8.94	25,361
2018-07-02	$14.45	$14.64	$14.42	$14.60	$8.89	32,057
2018-06-29	$14.50	$14.60	$14.39	$14.51	$8.83	25,712
2018-06-28	$14.64	$14.69	$14.35	$14.42	$8.78	43,671
2018-06-27	$14.37	$14.73	$14.37	$14.62	$8.90	25,851
2018-06-26	$14.45	$14.62	$14.31	$14.34	$8.73	25,720
2018-06-25	$14.52	$14.60	$14.31	$14.43	$8.79	54,674
2018-06-22	$14.69	$14.82	$14.51	$14.51	$8.83	31,623
2018-06-21	$14.80	$14.91	$14.65	$14.67	$8.93	54,721
2018-06-20	$14.91	$14.98	$14.68	$14.80	$9.01	21,271
2018-06-19	$14.96	$15.00	$14.59	$14.91	$9.08	38,977
2018-06-18	$15.15	$15.15	$14.94	$15.01	$9.14	42,288
2018-06-15	$15.48	$15.48	$15.00	$15.15	$9.22	98,776
2018-06-14	$15.45	$15.80	$15.26	$15.80	$9.40	144,056
2018-06-13	$15.45	$15.45	$14.95	$15.42	$9.17	88,378
2018-06-12	$15.18	$15.40	$15.15	$15.35	$9.13	80,156
2018-06-11	$15.06	$15.27	$14.96	$15.09	$8.98	97,668
2018-06-08	$14.76	$15.31	$14.76	$15.04	$8.95	107,075
2018-06-07	$14.57	$15.02	$14.43	$14.82	$8.82	110,675
2018-06-06	$14.57	$14.57	$14.32	$14.50	$8.63	28,848
2018-06-05	$14.43	$14.57	$14.13	$14.49	$8.62	58,453
2018-06-04	$14.43	$14.45	$14.06	$14.41	$8.57	93,568
2018-06-01	$14.36	$14.46	$14.16	$14.35	$8.54	33,418
2018-05-31	$14.26	$14.47	$14.16	$14.32	$8.52	62,988
2018-05-30	$14.24	$14.45	$14.22	$14.25	$8.48	66,640
2018-05-29	$14.11	$14.31	$14.11	$14.23	$8.47	56,423
2018-05-25	$14.32	$14.32	$14.01	$14.20	$8.45	53,145
2018-05-24	$14.25	$14.38	$14.09	$14.35	$8.54	211,122
2018-05-23	$14.11	$14.25	$14.00	$14.24	$8.47	38,054
2018-05-22	$14.14	$14.25	$13.98	$14.10	$8.39	41,817
2018-05-21	$14.05	$14.14	$13.89	$14.14	$8.41	48,345
2018-05-18	$14.02	$14.06	$13.95	$13.97	$8.31	48,489
2018-05-17	$13.81	$14.09	$13.71	$14.02	$8.34	48,987
2018-05-16	$14.00	$14.00	$13.75	$13.81	$8.22	152,676
2018-05-15	$13.92	$14.00	$13.80	$13.99	$8.32	30,808
2018-05-14	$13.90	$13.92	$13.70	$13.90	$8.27	48,455
2018-05-11	$13.60	$13.89	$13.60	$13.86	$8.25	52,832
2018-05-10	$13.64	$13.77	$13.57	$13.60	$8.09	72,699
2018-05-09	$13.49	$13.81	$13.49	$13.53	$8.05	51,343
2018-05-08	$13.22	$13.53	$13.22	$13.49	$8.03	49,741
2018-05-07	$13.08	$13.28	$13.03	$13.11	$7.80	25,833
2018-05-04	$12.93	$13.16	$12.72	$13.13	$7.81	210,355
2018-05-03	$13.24	$13.24	$12.82	$12.97	$7.72	52,964
2018-05-02	$12.82	$12.86	$12.69	$12.72	$7.57	21,413
2018-05-01	$12.92	$12.92	$12.76	$12.84	$7.64	18,547
2018-04-30	$12.95	$12.95	$12.86	$12.89	$7.67	16,517
2018-04-27	$12.92	$12.95	$12.84	$12.95	$7.70	8,134
2018-04-26	$12.96	$12.96	$12.85	$12.89	$7.67	24,238
2018-04-25	$13.00	$13.01	$12.95	$12.96	$7.71	17,155
2018-04-24	$12.96	$13.08	$12.96	$12.99	$7.73	35,739
2018-04-23	$13.01	$13.05	$12.95	$12.96	$7.71	14,546
2018-04-20	$13.04	$13.05	$12.90	$12.98	$7.72	32,066
2018-04-19	$13.04	$13.04	$12.90	$12.96	$7.71	23,640
2018-04-18	$13.01	$13.22	$12.91	$13.09	$7.79	235,001
2018-04-17	$12.90	$13.03	$12.90	$12.98	$7.72	23,712
2018-04-16	$12.96	$13.07	$12.80	$12.86	$7.65	29,070
2018-04-13	$12.94	$13.09	$12.89	$12.90	$7.67	29,022
2018-04-12	$12.81	$13.00	$12.81	$12.86	$7.65	34,976
2018-04-11	$12.99	$12.99	$12.75	$12.81	$7.62	35,028
2018-04-10	$12.86	$12.86	$12.68	$12.69	$7.55	12,703
2018-04-09	$12.68	$12.72	$12.65	$12.66	$7.53	12,510
2018-04-06	$12.85	$12.96	$12.61	$12.63	$7.51	26,663
2018-04-05	$12.90	$13.06	$12.78	$12.95	$7.70	33,521
2018-04-04	$12.47	$13.00	$12.47	$12.82	$7.63	42,686
2018-04-03	$12.59	$12.75	$12.46	$12.67	$7.54	29,666
2018-04-02	$12.49	$12.63	$12.43	$12.52	$7.45	38,398
2018-03-29	$12.52	$12.63	$12.31	$12.42	$7.39	44,723
2018-03-28	$12.35	$12.42	$12.25	$12.25	$7.29	38,683
2018-03-27	$12.65	$12.71	$12.28	$12.33	$7.33	46,486
2018-03-26	$12.91	$12.97	$12.63	$12.65	$7.53	29,010
2018-03-23	$13.04	$13.13	$12.75	$12.80	$7.61	32,994
2018-03-22	$13.01	$13.38	$13.01	$13.38	$7.74	137,806
2018-03-21	$13.15	$13.25	$12.98	$13.01	$7.53	41,992
2018-03-20	$12.88	$13.28	$12.88	$13.15	$7.61	66,455
2018-03-19	$12.78	$13.04	$12.70	$12.81	$7.41	37,198
2018-03-16	$12.66	$13.11	$12.66	$12.73	$7.37	43,765
2018-03-15	$12.91	$13.06	$12.58	$12.65	$7.32	38,949
2018-03-14	$13.06	$13.08	$12.85	$12.87	$7.45	36,324
2018-03-13	$12.78	$13.21	$12.78	$12.94	$7.49	51,601
2018-03-12	$12.78	$13.21	$12.78	$13.12	$7.59	57,130
2018-03-09	$12.65	$12.87	$12.65	$12.78	$7.40	34,301
2018-03-08	$12.64	$12.64	$12.45	$12.54	$7.26	32,066
2018-03-07	$12.29	$12.65	$12.27	$12.54	$7.26	58,417
2018-03-06	$12.03	$12.33	$12.03	$12.32	$7.13	41,406
2018-03-05	$11.77	$12.28	$11.70	$11.97	$6.93	91,368
2018-03-02	$10.99	$11.74	$10.95	$11.65	$6.74	83,970
2018-03-01	$11.02	$11.13	$10.92	$10.99	$6.36	48,629
2018-02-28	$11.23	$11.42	$11.00	$11.01	$6.37	60,825
2018-02-27	$11.56	$11.58	$11.22	$11.26	$6.52	119,108
2018-02-26	$11.56	$11.69	$11.54	$11.57	$6.70	37,853
2018-02-23	$11.52	$11.69	$11.46	$11.53	$6.67	75,861
2018-02-22	$11.69	$11.75	$11.39	$11.44	$6.62	66,785
2018-02-21	$11.80	$11.90	$11.62	$11.67	$6.76	70,084
2018-02-20	$11.98	$11.98	$11.80	$11.82	$6.84	87,621
2018-02-16	$11.90	$12.04	$11.88	$11.99	$6.94	64,684
2018-02-15	$12.05	$12.05	$11.90	$11.92	$6.90	49,234
2018-02-14	$12.04	$12.14	$11.93	$12.07	$6.99	54,193
2018-02-13	$12.04	$12.12	$11.97	$12.10	$7.00	39,166
2018-02-12	$12.17	$12.29	$11.85	$12.08	$6.99	83,579
2018-02-09	$12.18	$12.22	$12.02	$12.14	$7.03	86,416
2018-02-08	$12.34	$12.49	$12.15	$12.15	$7.03	84,317
2018-02-07	$12.42	$12.43	$12.27	$12.35	$7.15	95,799
2018-02-06	$12.45	$12.61	$12.14	$12.45	$7.21	136,139
2018-02-05	$12.89	$12.95	$12.45	$12.55	$7.26	89,543
2018-02-02	$13.03	$13.10	$12.95	$12.97	$7.51	51,612
2018-02-01	$13.00	$13.10	$13.00	$13.03	$7.54	38,227
2018-01-31	$13.10	$13.10	$12.97	$12.99	$7.52	40,908
2018-01-30	$13.00	$13.10	$12.89	$13.07	$7.57	42,741
2018-01-29	$13.22	$13.24	$13.04	$13.05	$7.55	57,668
2018-01-26	$13.35	$13.36	$13.19	$13.31	$7.70	39,569
2018-01-25	$13.36	$13.45	$13.26	$13.34	$7.72	28,796
2018-01-24	$13.23	$13.45	$13.13	$13.36	$7.73	64,585
2018-01-23	$13.13	$13.18	$13.12	$13.18	$7.63	34,008
2018-01-22	$13.05	$13.19	$13.05	$13.13	$7.60	26,413
2018-01-19	$13.14	$13.14	$13.06	$13.06	$7.56	88,082
2018-01-18	$13.07	$13.18	$13.06	$13.12	$7.59	43,711
2018-01-17	$13.20	$13.21	$13.04	$13.11	$7.59	38,030
2018-01-16	$13.10	$13.21	$13.07	$13.11	$7.59	37,687
2018-01-12	$13.08	$13.20	$13.03	$13.17	$7.62	32,746
2018-01-11	$13.20	$13.28	$13.03	$13.08	$7.57	41,930
2018-01-10	$13.08	$13.24	$13.08	$13.19	$7.63	28,915
2018-01-09	$13.20	$13.30	$13.07	$13.10	$7.58	51,805
2018-01-08	$13.00	$13.32	$13.00	$13.14	$7.61	68,434
2018-01-05	$13.22	$13.31	$13.15	$13.17	$7.62	38,648
2018-01-04	$13.25	$13.36	$13.20	$13.21	$7.65	47,176
2018-01-03	$13.20	$13.55	$13.16	$13.36	$7.73	73,451
2018-01-02	$13.31	$13.48	$13.13	$13.18	$7.63	92,681
2017-12-29	$13.60	$13.76	$13.42	$13.42	$7.77	55,587
2017-12-28	$13.46	$13.64	$13.39	$13.59	$7.87	60,895
2017-12-27	$13.69	$13.74	$13.28	$13.49	$7.81	49,712
2017-12-26	$13.73	$13.78	$13.59	$13.66	$7.91	58,731
2017-12-22	$13.79	$13.99	$13.74	$13.80	$7.99	37,389
2017-12-21	$13.76	$13.93	$13.70	$13.82	$8.00	42,440
2017-12-20	$13.88	$14.00	$13.67	$13.75	$7.96	51,187
2017-12-19	$14.17	$14.17	$13.79	$13.87	$8.03	60,013
2017-12-18	$14.03	$14.38	$14.00	$14.24	$8.24	81,512
2017-12-15	$13.94	$14.10	$13.77	$14.05	$8.13	59,093
2017-12-14	$14.29	$14.40	$14.10	$14.28	$8.06	109,610
2017-12-13	$14.12	$14.29	$14.02	$14.25	$8.05	47,510
2017-12-12	$14.30	$14.30	$14.00	$14.11	$7.97	38,338
2017-12-11	$14.22	$14.29	$14.04	$14.29	$8.07	54,405
2017-12-08	$13.90	$14.24	$13.83	$14.09	$7.95	89,112
2017-12-07	$14.00	$14.10	$13.70	$13.84	$7.81	33,782
2017-12-06	$13.66	$14.09	$13.60	$13.99	$7.90	48,798
2017-12-05	$13.84	$14.06	$13.60	$13.64	$7.70	40,315
2017-12-04	$14.13	$14.17	$13.73	$13.79	$7.79	59,294
2017-12-01	$14.15	$14.15	$13.98	$14.03	$7.92	41,630
2017-11-30	$14.10	$14.16	$14.06	$14.09	$7.95	59,489
2017-11-29	$13.64	$14.00	$13.64	$13.96	$7.88	38,960
2017-11-28	$13.71	$13.73	$13.60	$13.65	$7.71	63,968
2017-11-27	$13.90	$13.92	$13.67	$13.75	$7.76	33,112
2017-11-24	$13.83	$13.96	$13.83	$13.89	$7.84	20,743
2017-11-22	$13.77	$13.85	$13.72	$13.82	$7.80	15,085
2017-11-21	$13.74	$13.84	$13.74	$13.74	$7.76	21,142
2017-11-20	$13.65	$13.80	$13.65	$13.72	$7.75	35,002
2017-11-17	$13.51	$13.76	$13.51	$13.67	$7.72	23,321
2017-11-16	$13.61	$13.75	$13.49	$13.57	$7.66	33,275
2017-11-15	$13.76	$14.09	$13.61	$13.61	$7.68	31,586
2017-11-14	$13.37	$13.95	$13.37	$13.81	$7.80	84,605
2017-11-13	$13.34	$13.78	$13.34	$13.45	$7.59	52,838
2017-11-10	$13.39	$13.48	$13.25	$13.44	$7.59	52,798
2017-11-09	$13.37	$13.47	$13.35	$13.45	$7.59	34,860
2017-11-08	$13.50	$13.50	$13.36	$13.43	$7.58	69,673
2017-11-07	$13.90	$13.90	$13.20	$13.51	$7.63	208,046
2017-11-06	$14.20	$14.27	$14.10	$14.21	$8.02	44,204
2017-11-03	$14.24	$14.54	$14.15	$14.40	$8.13	32,799
2017-11-02	$14.25	$14.39	$14.10	$14.32	$8.08	27,264
2017-11-01	$14.44	$14.49	$14.16	$14.26	$8.05	23,576
2017-10-31	$14.26	$14.50	$14.26	$14.32	$8.08	57,178
2017-10-30	$14.26	$14.44	$14.10	$14.26	$8.05	82,731
2017-10-27	$14.67	$14.72	$14.35	$14.38	$8.12	46,611
2017-10-26	$14.45	$14.91	$14.45	$14.58	$8.23	41,162
2017-10-25	$14.72	$14.72	$14.42	$14.44	$8.15	50,748
2017-10-24	$14.68	$14.83	$14.60	$14.73	$8.32	46,207
2017-10-23	$14.31	$14.81	$14.31	$14.67	$8.28	120,828
2017-10-20	$14.95	$15.05	$14.86	$15.04	$8.49	38,229
2017-10-19	$14.80	$14.97	$14.73	$14.94	$8.43	42,708
2017-10-18	$14.79	$14.79	$14.70	$14.77	$8.34	15,572
2017-10-17	$14.88	$14.88	$14.73	$14.75	$8.33	18,119
2017-10-16	$14.89	$14.89	$14.66	$14.83	$8.37	38,365
2017-10-13	$14.77	$14.86	$14.65	$14.84	$8.38	66,822
2017-10-12	$14.78	$14.86	$14.71	$14.74	$8.32	36,832
2017-10-11	$14.69	$14.95	$14.69	$14.72	$8.31	39,903
2017-10-10	$14.94	$14.94	$14.65	$14.70	$8.30	81,031
2017-10-09	$15.00	$15.00	$14.88	$14.94	$8.43	46,542
2017-10-06	$14.85	$14.99	$14.85	$14.95	$8.44	48,299
2017-10-05	$14.79	$14.91	$14.72	$14.85	$8.38	32,036
2017-10-04	$14.80	$14.80	$14.67	$14.78	$8.34	45,260
2017-10-03	$14.60	$14.80	$14.54	$14.76	$8.33	68,662
2017-10-02	$14.67	$14.71	$14.52	$14.60	$8.24	41,609
2017-09-29	$14.85	$14.85	$14.43	$14.75	$8.33	144,187
2017-09-28	$14.49	$14.82	$14.45	$14.79	$8.35	68,740
2017-09-27	$14.47	$14.58	$14.43	$14.52	$8.20	41,397
2017-09-26	$14.34	$14.45	$14.34	$14.43	$8.15	35,073
2017-09-25	$14.51	$14.51	$14.31	$14.37	$8.11	41,806
2017-09-22	$14.21	$14.53	$14.18	$14.46	$8.16	55,624
2017-09-21	$14.26	$14.31	$14.16	$14.19	$8.01	64,992
2017-09-20	$14.36	$14.44	$14.15	$14.27	$8.06	62,074
2017-09-19	$14.41	$14.41	$14.30	$14.36	$8.11	50,762
2017-09-18	$14.50	$14.50	$14.30	$14.42	$8.14	79,782
2017-09-15	$14.54	$14.93	$14.25	$14.50	$8.19	108,454
2017-09-14	$14.53	$14.93	$14.40	$14.90	$8.21	157,870
2017-09-13	$14.65	$14.65	$14.40	$14.55	$8.02	81,485
2017-09-12	$14.51	$14.60	$14.36	$14.54	$8.01	116,031
2017-09-11	$14.46	$14.65	$14.31	$14.50	$7.99	128,447
2017-09-08	$14.49	$14.60	$14.42	$14.48	$7.98	91,054
2017-09-07	$14.55	$14.55	$14.25	$14.44	$7.96	52,901
2017-09-06	$14.14	$14.55	$14.14	$14.49	$7.99	67,026
2017-09-05	$14.10	$14.25	$14.00	$14.20	$7.83	49,561
2017-09-01	$14.00	$14.24	$13.90	$14.15	$7.80	63,455
2017-08-31	$14.46	$14.59	$14.05	$14.08	$7.76	116,874
2017-08-30	$14.46	$14.52	$14.32	$14.45	$7.96	63,510
2017-08-29	$14.37	$14.45	$14.35	$14.39	$7.93	74,442
2017-08-28	$14.54	$14.61	$14.42	$14.46	$7.97	55,808
2017-08-25	$14.36	$14.59	$14.31	$14.44	$7.96	63,323
2017-08-24	$14.40	$14.44	$14.27	$14.34	$7.90	47,636
2017-08-23	$14.27	$14.41	$14.25	$14.39	$7.93	87,879
2017-08-22	$14.35	$14.36	$14.22	$14.29	$7.87	38,088
2017-08-21	$14.30	$14.40	$14.22	$14.27	$7.86	116,263
2017-08-18	$14.32	$14.38	$14.25	$14.29	$7.87	146,267
2017-08-17	$14.25	$14.40	$14.20	$14.32	$7.89	105,211
2017-08-16	$14.10	$14.40	$13.95	$14.31	$7.89	130,367
2017-08-15	$14.07	$14.23	$13.99	$14.10	$7.77	230,594
2017-08-14	$14.02	$14.05	$13.95	$13.99	$7.71	279,836
2017-08-11	$13.80	$14.06	$13.80	$13.99	$7.71	279,206
2017-08-10	$13.91	$14.10	$13.83	$13.85	$7.63	111,938
2017-08-09	$14.40	$14.40	$13.77	$14.00	$7.72	235,804
2017-08-08	$13.75	$14.02	$13.65	$13.90	$7.66	486,785
2017-08-07	$13.47	$13.63	$13.32	$13.57	$7.48	478,130
2017-08-04	$13.23	$13.25	$13.07	$13.15	$7.25	57,574
2017-08-03	$13.19	$13.22	$13.05	$13.17	$7.26	43,641
2017-08-02	$13.20	$13.29	$13.05	$13.17	$7.26	45,802
2017-08-01	$13.32	$13.34	$13.15	$13.21	$7.28	42,041
2017-07-31	$13.26	$13.35	$13.15	$13.34	$7.35	66,578
2017-07-28	$13.25	$13.35	$13.24	$13.29	$7.32	36,637
2017-07-27	$13.25	$13.32	$13.25	$13.30	$7.33	39,077
2017-07-26	$13.25	$13.37	$13.24	$13.31	$7.33	41,412
2017-07-25	$13.24	$13.42	$13.23	$13.30	$7.33	56,583
2017-07-24	$13.29	$13.50	$13.27	$13.32	$7.34	35,623
2017-07-21	$13.48	$13.48	$13.20	$13.35	$7.36	138,578
2017-07-20	$13.61	$13.61	$13.35	$13.39	$7.38	57,576
2017-07-19	$13.28	$13.53	$13.27	$13.43	$7.40	57,934
2017-07-18	$13.43	$13.43	$13.24	$13.27	$7.31	61,967
2017-07-17	$13.39	$13.43	$13.27	$13.36	$7.36	52,392
2017-07-14	$13.33	$13.42	$13.29	$13.40	$7.38	40,187
2017-07-13	$13.39	$13.44	$13.22	$13.28	$7.32	57,299
2017-07-12	$13.40	$13.44	$13.30	$13.34	$7.35	56,019
2017-07-11	$13.25	$13.41	$13.25	$13.39	$7.38	59,660
2017-07-10	$13.21	$13.32	$13.21	$13.25	$7.30	114,118
2017-07-07	$13.28	$13.40	$13.25	$13.29	$7.32	64,757
2017-07-06	$13.28	$13.42	$13.22	$13.28	$7.32	118,663
2017-07-05	$13.45	$13.49	$13.22	$13.38	$7.37	59,613
2017-07-03	$13.46	$13.46	$13.32	$13.44	$7.41	65,925
2017-06-30	$13.46	$13.50	$13.31	$13.37	$7.37	120,471
2017-06-29	$13.44	$13.46	$13.21	$13.36	$7.36	179,894
2017-06-28	$13.33	$13.43	$13.15	$13.30	$7.33	377,550
2017-06-27	$13.51	$13.63	$13.16	$13.33	$7.35	2,689,585
2017-06-26	$14.46	$14.46	$14.32	$14.37	$7.92	20,358
2017-06-23	$14.31	$14.47	$14.31	$14.46	$7.97	10,011
2017-06-22	$14.09	$14.42	$14.09	$14.31	$7.89	28,165
2017-06-21	$13.93	$14.18	$13.93	$14.12	$7.78	13,252
2017-06-20	$13.84	$14.18	$13.84	$13.92	$7.67	60,150
2017-06-19	$14.40	$14.60	$14.01	$14.04	$7.74	55,144
2017-06-16	$14.30	$14.45	$14.30	$14.35	$7.91	15,292
2017-06-15	$14.23	$14.43	$14.14	$14.43	$7.95	32,623
2017-06-14	$14.58	$14.67	$14.46	$14.55	$7.83	91,703
2017-06-13	$14.55	$14.67	$14.35	$14.58	$7.84	58,472
2017-06-12	$14.45	$14.68	$14.35	$14.55	$7.83	38,558
2017-06-09	$14.35	$14.56	$14.34	$14.52	$7.81	26,485
2017-06-08	$14.51	$14.52	$14.34	$14.35	$7.72	33,971
2017-06-07	$14.51	$14.51	$14.36	$14.45	$7.77	22,386
2017-06-06	$14.36	$14.45	$14.34	$14.42	$7.76	25,820
2017-06-05	$14.44	$14.45	$14.31	$14.37	$7.73	23,209
2017-06-02	$14.45	$14.50	$14.20	$14.20	$7.64	23,767
2017-06-01	$14.33	$14.47	$14.22	$14.45	$7.77	25,710
2017-05-31	$14.23	$14.51	$14.20	$14.21	$7.64	42,155
2017-05-30	$14.23	$14.25	$14.15	$14.20	$7.64	12,260
2017-05-26	$14.50	$14.50	$14.16	$14.21	$7.64	19,847
2017-05-25	$14.36	$14.68	$14.21	$14.21	$7.64	24,895
2017-05-24	$14.55	$14.57	$14.26	$14.36	$7.72	25,433
2017-05-23	$14.55	$14.59	$14.41	$14.55	$7.83	21,597
2017-05-22	$14.23	$14.65	$14.23	$14.53	$7.81	27,207
2017-05-19	$14.20	$14.36	$14.05	$14.10	$7.58	33,766
2017-05-18	$14.17	$14.25	$14.11	$14.19	$7.63	47,179
2017-05-17	$14.20	$14.39	$14.11	$14.25	$7.66	31,308
2017-05-16	$14.50	$14.56	$14.12	$14.33	$7.71	24,963
2017-05-15	$14.43	$14.60	$14.15	$14.56	$7.83	34,225
2017-05-12	$14.42	$14.64	$14.16	$14.39	$7.74	47,588
2017-05-11	$14.63	$14.68	$14.40	$14.48	$7.79	40,240
2017-05-10	$14.64	$14.75	$14.51	$14.58	$7.84	42,426
2017-05-09	$14.50	$14.75	$14.44	$14.65	$7.88	83,326
2017-05-08	$13.94	$14.42	$13.94	$14.37	$7.73	42,844
2017-05-05	$13.80	$14.21	$13.51	$13.98	$7.52	64,461
2017-05-04	$14.26	$14.33	$13.91	$14.29	$7.69	31,594
2017-05-03	$14.37	$14.37	$13.84	$14.25	$7.66	63,580
2017-05-02	$14.18	$14.40	$14.15	$14.40	$7.74	50,839
2017-05-01	$14.15	$14.25	$13.87	$14.17	$7.62	54,113
2017-04-28	$14.05	$14.25	$13.82	$14.06	$7.56	37,290
2017-04-27	$14.17	$14.30	$13.83	$14.05	$7.56	40,537
2017-04-26	$14.43	$14.55	$14.11	$14.17	$7.62	51,735
2017-04-25	$14.57	$14.68	$14.22	$14.38	$7.73	56,314
2017-04-24	$14.58	$14.59	$14.13	$14.54	$7.82	42,573
2017-04-21	$14.47	$14.59	$14.42	$14.45	$7.77	21,419
2017-04-20	$14.48	$14.61	$14.35	$14.37	$7.73	30,264
2017-04-19	$14.24	$14.56	$14.24	$14.36	$7.72	50,779
2017-04-18	$14.25	$14.41	$14.18	$14.27	$7.68	43,412
2017-04-17	$13.97	$14.56	$13.97	$14.35	$7.72	59,493
2017-04-13	$14.03	$14.07	$13.94	$13.99	$7.52	28,681
2017-04-12	$13.87	$14.11	$13.87	$13.99	$7.52	52,613
2017-04-11	$13.80	$13.86	$13.77	$13.82	$7.43	29,222
2017-04-10	$13.80	$13.97	$13.72	$13.82	$7.43	24,021
2017-04-07	$13.81	$13.89	$13.80	$13.85	$7.45	32,327
2017-04-06	$13.85	$13.85	$13.76	$13.76	$7.40	24,876
2017-04-05	$13.79	$13.90	$13.72	$13.82	$7.43	16,831
2017-04-04	$13.86	$13.89	$13.65	$13.76	$7.40	30,023
2017-04-03	$13.84	$13.94	$13.78	$13.86	$7.45	57,182
2017-03-31	$13.79	$13.86	$13.63	$13.80	$7.42	38,644
2017-03-30	$13.57	$13.86	$13.57	$13.78	$7.41	39,384
2017-03-29	$13.37	$13.64	$13.37	$13.58	$7.30	38,511
2017-03-28	$13.48	$13.55	$13.31	$13.39	$7.20	34,491
2017-03-27	$13.13	$13.53	$13.03	$13.44	$7.23	32,238
2017-03-24	$13.62	$13.70	$13.26	$13.31	$7.16	46,423
2017-03-23	$13.54	$13.84	$13.45	$13.52	$7.27	77,617
2017-03-22	$13.85	$13.88	$13.53	$13.83	$7.25	81,145
2017-03-21	$13.84	$14.00	$13.72	$13.83	$7.25	65,391
2017-03-20	$13.55	$13.88	$13.29	$13.86	$7.26	80,680
2017-03-17	$12.94	$13.70	$12.94	$13.49	$7.07	93,210
2017-03-16	$13.09	$13.20	$12.81	$12.91	$6.77	86,516
2017-03-15	$12.99	$13.30	$12.93	$13.04	$6.83	52,832
2017-03-14	$13.00	$13.06	$12.81	$12.95	$6.79	38,647
2017-03-13	$12.93	$13.05	$12.82	$12.98	$6.80	56,351
2017-03-10	$12.90	$12.94	$12.70	$12.93	$6.78	39,300
2017-03-09	$12.80	$13.01	$12.80	$12.81	$6.71	53,714
2017-03-08	$13.00	$13.06	$12.77	$12.84	$6.73	49,312
2017-03-07	$13.02	$13.04	$12.85	$13.00	$6.81	50,667
2017-03-06	$13.15	$13.15	$12.82	$13.15	$6.89	62,289
2017-03-03	$13.19	$13.19	$12.96	$13.15	$6.89	37,760
2017-03-02	$12.87	$13.20	$12.87	$13.19	$6.91	37,102
2017-03-01	$13.00	$13.02	$12.82	$12.91	$6.77	39,263
2017-02-28	$13.03	$13.03	$12.80	$12.94	$6.78	27,452
2017-02-27	$12.89	$13.05	$12.82	$13.04	$6.83	33,752
2017-02-24	$12.93	$12.93	$12.80	$12.81	$6.71	16,440
2017-02-23	$12.80	$12.97	$12.80	$12.93	$6.78	31,666
2017-02-22	$12.84	$12.90	$12.76	$12.77	$6.69	14,603
2017-02-21	$12.83	$12.95	$12.77	$12.83	$6.72	22,489
2017-02-17	$12.85	$12.94	$12.79	$12.93	$6.78	12,339
2017-02-16	$12.98	$13.00	$12.82	$12.94	$6.78	24,327
2017-02-15	$12.92	$13.10	$12.85	$12.93	$6.78	18,573
2017-02-14	$12.85	$12.93	$12.74	$12.86	$6.74	30,680
2017-02-13	$12.80	$13.06	$12.75	$12.91	$6.77	46,624
2017-02-10	$12.75	$12.85	$12.72	$12.75	$6.68	23,701
2017-02-09	$12.85	$12.89	$12.70	$12.70	$6.66	27,671
2017-02-08	$12.78	$12.85	$12.75	$12.77	$6.69	28,429
2017-02-07	$12.75	$12.88	$12.71	$12.73	$6.67	47,475
2017-02-06	$12.74	$12.75	$12.58	$12.72	$6.67	30,853
2017-02-03	$12.60	$12.72	$12.55	$12.68	$6.65	27,902
2017-02-02	$12.40	$12.79	$12.40	$12.66	$6.63	35,733
2017-02-01	$12.47	$12.67	$12.41	$12.43	$6.51	31,313
2017-01-31	$12.52	$12.59	$12.38	$12.48	$6.54	51,072
2017-01-30	$12.88	$12.89	$12.54	$12.54	$6.57	37,515
2017-01-27	$12.67	$12.88	$12.60	$12.85	$6.73	36,576
2017-01-26	$12.70	$12.73	$12.60	$12.60	$6.60	24,079
2017-01-25	$12.78	$12.90	$12.71	$12.80	$6.71	33,101
2017-01-24	$12.75	$12.80	$12.67	$12.72	$6.67	26,801
2017-01-23	$12.53	$12.80	$12.53	$12.75	$6.68	32,761
2017-01-20	$12.64	$12.77	$12.46	$12.58	$6.59	17,233
2017-01-19	$12.76	$12.79	$12.46	$12.57	$6.59	33,779
2017-01-18	$12.68	$12.78	$12.43	$12.74	$6.68	41,226
2017-01-17	$12.63	$12.69	$12.55	$12.68	$6.65	33,360
2017-01-13	$12.39	$12.65	$12.39	$12.65	$6.63	11,853
2017-01-12	$12.56	$12.56	$12.31	$12.32	$6.46	48,041
2017-01-11	$12.57	$12.65	$12.40	$12.58	$6.59	22,919
2017-01-10	$12.53	$12.69	$12.46	$12.49	$6.55	33,872
2017-01-09	$12.43	$12.60	$12.40	$12.50	$6.55	26,622
2017-01-06	$12.41	$12.67	$12.30	$12.45	$6.52	68,924
2017-01-05	$12.70	$12.73	$12.15	$12.50	$6.55	142,720
2017-01-04	$12.33	$12.65	$12.23	$12.65	$6.63	131,664
2017-01-03	$12.18	$12.33	$12.06	$12.22	$6.40	69,932
2016-12-30	$12.25	$12.30	$12.12	$12.17	$6.38	28,665
2016-12-29	$12.23	$12.30	$12.23	$12.28	$6.44	13,285
2016-12-28	$12.20	$12.27	$12.08	$12.24	$6.41	15,009
2016-12-27	$12.10	$12.25	$12.08	$12.20	$6.39	48,564
2016-12-23	$12.25	$12.30	$12.09	$12.11	$6.35	17,300
2016-12-22	$12.26	$12.38	$12.12	$12.24	$6.41	42,645
2016-12-21	$12.21	$12.30	$12.08	$12.11	$6.35	49,108
2016-12-20	$12.39	$12.51	$12.14	$12.18	$6.38	34,199
2016-12-19	$12.53	$12.62	$12.24	$12.37	$6.48	66,811
2016-12-16	$12.35	$12.54	$12.15	$12.52	$6.56	83,209
2016-12-15	$12.39	$12.66	$12.39	$12.61	$6.43	115,389
2016-12-14	$12.15	$12.54	$12.14	$12.38	$6.31	96,714
2016-12-13	$12.11	$12.24	$12.01	$12.17	$6.20	88,044
2016-12-12	$12.09	$12.20	$11.92	$12.00	$6.12	92,808
2016-12-09	$11.78	$12.12	$11.75	$11.99	$6.11	93,450
2016-12-08	$11.70	$11.78	$11.64	$11.71	$5.97	59,085
2016-12-07	$11.67	$11.80	$11.51	$11.70	$5.96	50,754
2016-12-06	$11.70	$11.72	$11.59	$11.63	$5.93	31,614
2016-12-05	$11.77	$11.79	$11.59	$11.70	$5.96	49,791
2016-12-02	$11.66	$11.73	$11.49	$11.64	$5.93	59,395
2016-12-01	$11.70	$11.83	$11.50	$11.67	$5.95	84,260
2016-11-30	$11.93	$12.27	$11.60	$11.71	$5.97	93,249
2016-11-29	$11.78	$12.00	$11.55	$11.85	$6.04	115,951
2016-11-28	$11.72	$11.78	$11.42	$11.78	$6.00	66,489
2016-11-25	$11.78	$11.78	$11.62	$11.77	$6.00	44,787
2016-11-23	$11.48	$11.77	$11.37	$11.73	$5.98	78,894
2016-11-22	$11.44	$11.60	$11.41	$11.60	$5.91	39,708
2016-11-21	$11.37	$11.58	$11.29	$11.37	$5.79	14,258
2016-11-18	$11.33	$11.46	$11.01	$11.33	$5.77	37,752
2016-11-17	$11.47	$11.48	$11.25	$11.36	$5.79	22,410
2016-11-16	$11.27	$11.55	$11.24	$11.30	$5.76	27,604
2016-11-15	$11.52	$11.60	$11.21	$11.26	$5.74	9,522
2016-11-14	$11.60	$11.60	$11.50	$11.54	$5.88	11,215
2016-11-11	$11.44	$11.60	$11.37	$11.55	$5.89	16,599
2016-11-10	$11.45	$11.60	$11.38	$11.60	$5.91	50,587
2016-11-09	$10.75	$11.40	$10.75	$11.34	$5.78	27,763
2016-11-08	$10.75	$11.12	$10.75	$11.11	$5.66	24,378
2016-11-07	$10.58	$10.87	$10.57	$10.87	$5.54	32,474
2016-11-04	$10.71	$10.71	$10.56	$10.58	$5.39	11,825
2016-11-03	$10.63	$10.88	$10.63	$10.68	$5.44	22,706
2016-11-02	$10.61	$10.72	$10.56	$10.56	$5.38	21,721
2016-11-01	$10.70	$10.82	$10.58	$10.71	$5.46	17,044
2016-10-31	$10.70	$10.85	$10.70	$10.72	$5.46	17,968
2016-10-28	$10.74	$10.75	$10.57	$10.70	$5.45	17,504
2016-10-27	$10.76	$10.79	$10.58	$10.71	$5.46	13,590
2016-10-26	$10.60	$10.75	$10.60	$10.75	$5.48	16,604
2016-10-25	$10.64	$10.98	$10.56	$10.61	$5.41	28,242
2016-10-24	$10.79	$10.98	$10.66	$10.68	$5.44	9,072
2016-10-21	$10.76	$10.96	$10.75	$10.78	$5.49	13,579
2016-10-20	$10.77	$10.94	$10.65	$10.86	$5.53	11,028
2016-10-19	$10.58	$10.86	$10.54	$10.83	$5.52	16,150
2016-10-18	$10.43	$10.74	$10.43	$10.61	$5.41	21,449
2016-10-17	$10.65	$10.74	$10.36	$10.40	$5.30	17,933
2016-10-14	$10.68	$10.74	$10.54	$10.60	$5.40	12,653
2016-10-13	$10.55	$10.77	$10.55	$10.67	$5.44	16,275
2016-10-12	$10.53	$10.69	$10.43	$10.58	$5.39	28,651
2016-10-11	$10.79	$10.79	$10.30	$10.50	$5.35	74,805
2016-10-10	$10.80	$10.91	$10.67	$10.73	$5.47	30,307
2016-10-07	$10.85	$11.06	$10.75	$10.82	$5.51	21,915
2016-10-06	$10.84	$10.96	$10.83	$10.85	$5.53	16,015
2016-10-05	$11.01	$11.01	$10.71	$10.82	$5.51	15,096
2016-10-04	$11.02	$11.18	$10.83	$11.04	$5.63	27,880
2016-10-03	$11.01	$11.15	$10.83	$10.99	$5.60	21,560
2016-09-30	$10.89	$11.14	$10.89	$10.93	$5.57	32,348
2016-09-29	$10.96	$11.06	$10.85	$10.89	$5.55	27,209
2016-09-28	$11.01	$11.17	$10.92	$10.99	$5.60	18,515
2016-09-27	$11.00	$11.10	$10.95	$11.03	$5.62	39,382
2016-09-26	$11.05	$11.16	$11.01	$11.09	$5.65	17,407
2016-09-23	$11.25	$11.42	$11.12	$11.15	$5.68	36,893
2016-09-22	$11.19	$11.40	$11.19	$11.26	$5.74	18,752
2016-09-21	$11.15	$11.35	$11.11	$11.27	$5.74	17,012
2016-09-20	$11.22	$11.45	$11.08	$11.16	$5.69	43,548
2016-09-19	$11.28	$11.43	$11.17	$11.35	$5.78	9,922
2016-09-16	$11.00	$11.41	$10.93	$11.25	$5.73	22,229
2016-09-15	$11.19	$11.32	$11.02	$11.02	$5.62	59,895
2016-09-14	$11.52	$11.70	$11.44	$11.58	$5.72	47,951
2016-09-13	$11.48	$11.61	$11.48	$11.60	$5.73	66,563
2016-09-12	$11.60	$11.68	$11.49	$11.60	$5.73	53,207
2016-09-09	$11.58	$11.69	$11.51	$11.62	$5.74	31,012
2016-09-08	$11.58	$11.71	$11.45	$11.59	$5.72	62,029
2016-09-07	$11.70	$11.80	$11.55	$11.66	$5.76	35,279
2016-09-06	$11.59	$11.80	$11.51	$11.65	$5.75	40,282
2016-09-02	$11.61	$11.61	$11.50	$11.57	$5.71	15,809
2016-09-01	$11.57	$11.64	$11.48	$11.56	$5.71	29,180
2016-08-31	$11.51	$11.65	$11.47	$11.56	$5.71	56,450
2016-08-30	$11.58	$11.64	$11.54	$11.60	$5.72	14,318
2016-08-29	$11.65	$11.70	$11.57	$11.60	$5.73	23,486
2016-08-26	$11.51	$11.79	$11.51	$11.66	$5.76	11,704
2016-08-25	$11.00	$11.63	$11.00	$11.54	$5.70	70,959
2016-08-24	$11.78	$11.78	$11.59	$11.67	$5.76	17,211
2016-08-23	$11.74	$11.89	$11.61	$11.73	$5.79	16,159
2016-08-22	$11.62	$11.88	$11.50	$11.67	$5.76	9,136
2016-08-19	$11.65	$11.79	$11.65	$11.66	$5.76	23,620
2016-08-18	$11.67	$11.84	$11.44	$11.54	$5.70	20,950
2016-08-17	$11.45	$11.67	$11.28	$11.66	$5.76	24,706
2016-08-16	$11.36	$11.60	$11.35	$11.39	$5.62	14,357
2016-08-15	$11.53	$11.62	$11.40	$11.41	$5.63	39,474
2016-08-12	$11.57	$11.95	$11.49	$11.50	$5.68	13,547
2016-08-11	$11.60	$11.70	$11.60	$11.60	$5.73	16,171
2016-08-10	$11.87	$11.87	$11.54	$11.58	$5.72	43,840
2016-08-09	$11.81	$11.88	$11.65	$11.79	$5.82	93,101
2016-08-08	$11.58	$12.72	$11.58	$12.07	$5.96	87,505
2016-08-05	$11.40	$11.74	$11.37	$11.59	$5.72	31,709
2016-08-04	$11.48	$11.59	$11.26	$11.45	$5.65	32,098
2016-08-03	$11.37	$11.55	$11.29	$11.41	$5.63	19,999
2016-08-02	$11.37	$11.67	$11.35	$11.37	$5.61	20,627
2016-08-01	$11.57	$11.62	$11.34	$11.34	$5.60	15,892
2016-07-29	$11.50	$11.68	$11.45	$11.49	$5.67	17,568
2016-07-28	$11.60	$11.67	$11.50	$11.50	$5.68	17,306
2016-07-27	$11.50	$11.60	$11.50	$11.58	$5.72	12,499
2016-07-26	$11.40	$11.60	$11.22	$11.60	$5.73	39,497
2016-07-25	$11.39	$11.54	$11.14	$11.42	$5.64	42,477
2016-07-22	$11.37	$11.53	$11.37	$11.50	$5.68	21,191
2016-07-21	$11.50	$11.54	$11.31	$11.38	$5.62	65,865
2016-07-20	$11.52	$11.55	$11.41	$11.53	$5.69	34,359
2016-07-19	$11.52	$11.57	$11.46	$11.49	$5.67	23,579
2016-07-18	$11.57	$11.58	$11.50	$11.53	$5.69	11,272
2016-07-15	$11.58	$11.58	$11.51	$11.51	$5.68	29,129
2016-07-14	$11.58	$11.58	$11.50	$11.53	$5.69	7,605
2016-07-13	$11.50	$11.58	$11.45	$11.50	$5.68	39,971
2016-07-12	$11.58	$11.58	$11.50	$11.51	$5.68	27,157
2016-07-11	$11.52	$11.67	$11.46	$11.54	$5.70	29,175
2016-07-08	$11.41	$11.53	$11.36	$11.50	$5.68	49,756
2016-07-07	$11.31	$11.47	$11.25	$11.40	$5.63	54,334
2016-07-06	$11.23	$11.34	$11.11	$11.27	$5.56	50,147
2016-07-05	$11.01	$11.25	$10.97	$11.24	$5.55	72,655
2016-07-01	$10.82	$10.94	$10.76	$10.93	$5.40	22,218
2016-06-30	$10.85	$11.00	$10.75	$10.82	$5.34	92,096
2016-06-29	$10.61	$10.92	$10.61	$10.85	$5.36	58,520
2016-06-28	$10.54	$10.73	$10.50	$10.52	$5.19	17,064
2016-06-27	$10.72	$10.85	$10.47	$10.51	$5.19	28,236
2016-06-24	$10.56	$10.86	$10.54	$10.81	$5.34	24,799
2016-06-23	$10.77	$10.97	$10.53	$10.67	$5.27	23,018
2016-06-22	$10.67	$11.00	$10.63	$10.67	$5.27	20,340
2016-06-21	$10.66	$10.66	$10.55	$10.64	$5.25	22,492
2016-06-20	$10.65	$11.16	$10.61	$10.68	$5.27	81,259
2016-06-17	$10.55	$10.65	$10.38	$10.58	$5.22	17,538
2016-06-16	$10.30	$10.68	$10.30	$10.58	$5.22	77,584
2016-06-15	$10.70	$11.25	$10.70	$10.95	$5.23	117,762
2016-06-14	$10.84	$10.93	$10.67	$10.79	$5.15	46,062
2016-06-13	$10.76	$10.89	$10.56	$10.86	$5.19	43,631
2016-06-10	$10.92	$10.94	$10.75	$10.79	$5.15	43,344
2016-06-09	$10.91	$11.00	$10.71	$10.96	$5.24	47,552
2016-06-08	$10.85	$11.00	$10.63	$10.91	$5.21	37,715
2016-06-07	$11.04	$11.04	$10.71	$10.85	$5.18	43,325
2016-06-06	$10.70	$10.98	$10.61	$10.98	$5.25	43,546
2016-06-03	$10.78	$10.83	$10.60	$10.70	$5.11	37,586
2016-06-02	$10.64	$10.78	$10.61	$10.78	$5.15	31,473
2016-06-01	$10.50	$10.64	$10.44	$10.64	$5.08	18,226
2016-05-31	$10.38	$10.53	$10.30	$10.46	$5.00	38,601
2016-05-27	$10.26	$10.32	$10.25	$10.32	$4.93	8,978
2016-05-26	$10.35	$10.39	$10.21	$10.21	$4.88	17,075
2016-05-25	$10.19	$10.39	$10.19	$10.36	$4.95	24,106
2016-05-24	$10.13	$10.35	$10.13	$10.29	$4.92	37,296
2016-05-23	$10.03	$10.22	$9.96	$10.13	$4.84	23,146
2016-05-20	$9.94	$10.22	$9.87	$10.07	$4.81	28,298
2016-05-19	$10.45	$10.58	$9.75	$9.90	$4.73	99,353
2016-05-18	$10.40	$10.60	$10.38	$10.54	$5.03	13,370
2016-05-17	$10.40	$10.57	$10.25	$10.47	$5.00	21,554
2016-05-16	$10.44	$10.58	$10.26	$10.50	$5.02	11,801
2016-05-13	$10.41	$10.50	$10.30	$10.45	$4.99	19,636
2016-05-12	$10.38	$10.59	$10.24	$10.36	$4.95	35,825
2016-05-11	$10.21	$10.45	$10.21	$10.39	$4.96	16,852
2016-05-10	$10.10	$10.30	$10.10	$10.21	$4.88	27,402
2016-05-09	$10.27	$10.27	$10.02	$10.07	$4.81	41,728
2016-05-06	$10.00	$10.31	$9.96	$10.19	$4.87	27,587
2016-05-05	$9.85	$10.07	$9.81	$10.06	$4.81	31,499
2016-05-04	$9.71	$9.84	$9.63	$9.84	$4.70	40,510
2016-05-03	$9.90	$9.93	$9.69	$9.81	$4.69	23,713
2016-05-02	$9.93	$10.10	$9.90	$9.90	$4.73	21,406
2016-04-29	$9.96	$10.10	$9.92	$9.99	$4.77	24,479
2016-04-28	$10.00	$10.09	$9.95	$9.96	$4.76	15,502
2016-04-27	$9.97	$10.15	$9.95	$10.02	$4.79	18,611
2016-04-26	$9.98	$10.14	$9.96	$9.97	$4.76	16,093
2016-04-25	$10.06	$10.10	$9.97	$9.97	$4.76	23,338
2016-04-22	$9.99	$10.14	$9.95	$10.11	$4.83	22,082
2016-04-21	$9.94	$10.12	$9.92	$9.99	$4.77	29,888
2016-04-20	$10.07	$10.10	$9.92	$9.94	$4.75	14,359
2016-04-19	$10.00	$10.11	$9.97	$10.06	$4.81	21,802
2016-04-18	$9.94	$10.07	$9.92	$10.00	$4.78	19,109
2016-04-15	$9.96	$10.10	$9.86	$9.98	$4.77	20,502
2016-04-14	$10.07	$10.14	$10.01	$10.01	$4.78	14,528
2016-04-13	$10.05	$10.17	$9.91	$10.15	$4.85	19,334
2016-04-12	$10.10	$10.39	$10.00	$10.04	$4.80	37,185
2016-04-11	$10.07	$10.27	$10.03	$10.13	$4.84	19,808
2016-04-08	$10.23	$10.36	$10.06	$10.10	$4.82	16,247
2016-04-07	$10.22	$10.35	$10.11	$10.16	$4.85	7,460
2016-04-06	$10.06	$10.27	$10.01	$10.24	$4.89	32,778
2016-04-05	$10.13	$10.30	$10.04	$10.04	$4.80	10,953
2016-04-04	$10.39	$10.42	$10.13	$10.20	$4.87	51,261
2016-04-01	$10.28	$10.45	$10.28	$10.38	$4.96	28,512
2016-03-31	$10.30	$10.39	$10.15	$10.38	$4.96	33,054
2016-03-30	$10.35	$10.45	$10.27	$10.34	$4.94	16,629
2016-03-29	$10.15	$10.40	$10.15	$10.32	$4.93	12,753
2016-03-28	$10.26	$10.46	$10.16	$10.21	$4.88	31,693
2016-03-24	$10.31	$10.50	$10.21	$10.28	$4.91	19,177
2016-03-23	$10.36	$10.50	$10.28	$10.34	$4.94	15,485
2016-03-22	$10.45	$10.45	$10.15	$10.36	$4.95	47,150
2016-03-21	$10.17	$10.55	$10.11	$10.43	$4.98	23,955
2016-03-18	$10.22	$10.70	$10.16	$10.20	$4.87	49,228
2016-03-17	$10.15	$10.36	$10.02	$10.16	$4.85	25,770
2016-03-16	$10.35	$10.54	$10.15	$10.53	$4.86	62,735
2016-03-15	$10.39	$10.44	$10.24	$10.27	$4.74	7,875
2016-03-14	$10.16	$10.45	$10.16	$10.45	$4.82	32,054
2016-03-11	$10.10	$10.36	$10.10	$10.15	$4.68	29,378
2016-03-10	$10.04	$10.20	$9.97	$10.15	$4.68	23,002
2016-03-09	$9.95	$10.17	$9.95	$10.06	$4.64	19,271
2016-03-08	$9.83	$10.09	$9.83	$9.95	$4.59	27,250
2016-03-07	$10.22	$10.41	$9.71	$9.98	$4.61	52,585
2016-03-04	$10.45	$10.45	$9.92	$10.15	$4.68	46,842
2016-03-03	$9.83	$10.00	$9.58	$9.94	$4.59	40,112
2016-03-02	$9.75	$9.93	$9.67	$9.93	$4.58	26,846
2016-03-01	$9.88	$9.99	$9.80	$9.86	$4.55	18,697
2016-02-29	$9.48	$9.96	$9.48	$9.91	$4.57	43,800
2016-02-26	$9.47	$9.62	$9.41	$9.47	$4.37	20,995
2016-02-25	$9.43	$9.58	$9.40	$9.51	$4.39	17,695
2016-02-24	$9.31	$9.44	$9.31	$9.43	$4.35	21,649
2016-02-23	$9.35	$9.48	$9.33	$9.44	$4.36	29,488
2016-02-22	$9.41	$9.55	$9.33	$9.42	$4.35	17,064
2016-02-19	$9.37	$9.62	$9.14	$9.38	$4.33	66,434
2016-02-18	$9.33	$9.55	$9.32	$9.48	$4.38	29,746
2016-02-17	$9.38	$9.54	$9.32	$9.39	$4.33	34,086
2016-02-16	$9.53	$9.78	$9.27	$9.42	$4.35	26,384
2016-02-12	$9.56	$9.76	$9.30	$9.50	$4.38	17,729
2016-02-11	$9.40	$9.56	$9.35	$9.55	$4.41	23,123
2016-02-10	$9.41	$9.57	$9.34	$9.45	$4.36	12,181
2016-02-09	$9.50	$9.61	$9.41	$9.42	$4.35	9,264
2016-02-08	$9.55	$9.65	$9.49	$9.65	$4.45	32,287
2016-02-05	$9.51	$9.61	$9.40	$9.54	$4.40	22,501
2016-02-04	$9.46	$9.60	$9.41	$9.50	$4.38	30,835
2016-02-03	$9.67	$9.67	$9.32	$9.54	$4.40	33,931
2016-02-02	$9.55	$9.65	$9.30	$9.65	$4.45	31,726
2016-02-01	$9.40	$9.60	$9.31	$9.60	$4.43	39,590
2016-01-29	$9.46	$9.68	$9.41	$9.46	$4.37	43,171
2016-01-28	$9.50	$9.60	$9.34	$9.45	$4.36	30,130
2016-01-27	$9.61	$9.70	$9.35	$9.45	$4.36	42,884
2016-01-26	$9.69	$10.06	$9.40	$9.50	$4.38	73,426
2016-01-25	$10.11	$10.17	$9.62	$9.65	$4.45	49,476
2016-01-22	$9.61	$10.38	$9.61	$10.27	$4.74	20,603
2016-01-21	$9.77	$10.18	$9.48	$9.57	$4.42	34,478
2016-01-20	$10.01	$10.01	$9.23	$9.67	$4.46	79,749
2016-01-19	$10.40	$10.85	$10.20	$10.29	$4.75	26,250
2016-01-15	$9.99	$10.52	$9.50	$10.24	$4.73	55,333
2016-01-14	$10.42	$10.42	$9.67	$10.18	$4.70	53,797
2016-01-13	$10.84	$10.96	$10.36	$10.40	$4.80	39,309
2016-01-12	$11.04	$11.21	$10.84	$10.84	$5.00	13,792
2016-01-11	$11.15	$11.18	$10.86	$11.03	$5.09	22,085
2016-01-08	$11.12	$11.45	$11.12	$11.19	$5.17	12,884
2016-01-07	$11.49	$11.82	$11.17	$11.17	$5.16	173,906
2016-01-06	$11.88	$12.21	$11.68	$11.73	$5.41	36,512
2016-01-05	$11.42	$12.25	$11.35	$12.25	$5.65	36,171
2016-01-04	$11.56	$12.14	$11.49	$11.50	$5.31	40,308
2015-12-31	$11.86	$12.20	$11.48	$11.48	$5.30	39,107
2015-12-30	$11.88	$12.03	$11.85	$11.89	$5.49	26,087
2015-12-29	$11.83	$12.10	$11.75	$12.00	$5.54	32,415
2015-12-28	$11.44	$11.85	$11.34	$11.78	$5.44	21,762
2015-12-24	$11.56	$11.77	$11.46	$11.46	$5.29	17,213
2015-12-23	$11.19	$11.58	$11.13	$11.48	$5.30	38,824
2015-12-22	$11.19	$11.25	$11.08	$11.21	$5.17	21,036
2015-12-21	$11.29	$11.33	$11.03	$11.20	$5.17	48,241
2015-12-18	$11.37	$11.55	$11.10	$11.27	$5.20	41,160
2015-12-17	$11.48	$11.71	$11.37	$11.40	$5.26	28,588
2015-12-16	$11.55	$11.95	$11.32	$11.93	$5.34	60,587
2015-12-15	$11.39	$11.64	$11.25	$11.60	$5.19	32,208
2015-12-14	$11.82	$11.85	$11.16	$11.40	$5.10	61,848
2015-12-11	$11.74	$12.00	$11.65	$11.73	$5.25	40,312
2015-12-10	$11.67	$12.00	$11.65	$11.98	$5.36	12,161
2015-12-09	$12.00	$12.03	$11.65	$11.73	$5.25	24,797
2015-12-08	$12.06	$12.11	$11.86	$11.87	$5.31	29,140
2015-12-07	$12.67	$12.77	$12.10	$12.19	$5.46	32,177
2015-12-04	$12.76	$12.76	$12.62	$12.67	$5.67	16,808
2015-12-03	$12.75	$12.92	$12.63	$12.64	$5.66	22,252
2015-12-02	$12.91	$12.91	$12.80	$12.83	$5.74	6,259
2015-12-01	$12.72	$12.99	$12.72	$12.87	$5.76	41,635
2015-11-30	$12.73	$12.85	$12.64	$12.75	$5.71	30,655
2015-11-27	$12.62	$12.67	$12.59	$12.65	$5.66	13,126
2015-11-25	$12.87	$12.96	$12.55	$12.70	$5.68	31,630
2015-11-24	$12.82	$12.91	$12.68	$12.77	$5.72	32,628
2015-11-23	$12.72	$12.99	$12.65	$12.89	$5.77	15,665
2015-11-20	$12.63	$12.82	$12.63	$12.68	$5.68	37,166
2015-11-19	$12.52	$12.67	$12.52	$12.63	$5.65	14,333
2015-11-18	$12.38	$12.56	$12.38	$12.52	$5.60	24,092
2015-11-17	$12.41	$12.48	$12.25	$12.42	$5.56	27,536
2015-11-16	$12.29	$12.43	$12.29	$12.39	$5.55	15,762
2015-11-13	$12.25	$12.43	$12.24	$12.31	$5.51	32,417
2015-11-12	$12.24	$12.32	$12.18	$12.20	$5.46	21,016
2015-11-11	$12.10	$12.34	$12.05	$12.25	$5.48	29,290
2015-11-10	$12.04	$12.14	$11.95	$12.03	$5.39	31,481
2015-11-09	$12.27	$12.30	$12.05	$12.05	$5.39	45,829
2015-11-06	$11.66	$12.33	$11.66	$12.23	$5.47	57,414
2015-11-05	$11.97	$12.15	$11.68	$11.73	$5.25	106,161
2015-11-04	$11.90	$11.99	$11.70	$11.75	$5.26	82,824
2015-11-03	$11.72	$11.89	$11.60	$11.80	$5.28	76,942
2015-11-02	$11.71	$11.85	$11.57	$11.79	$5.28	80,158
2015-10-30	$11.77	$11.83	$11.65	$11.69	$5.23	60,048
2015-10-29	$11.66	$11.92	$11.66	$11.69	$5.23	60,077
2015-10-28	$11.83	$11.87	$11.40	$11.79	$5.28	165,914
2015-10-27	$11.77	$12.00	$11.69	$11.76	$5.26	83,920
2015-10-26	$12.92	$12.94	$11.75	$11.77	$5.27	106,863
2015-10-23	$13.43	$13.43	$12.86	$12.90	$5.77	39,602
2015-10-22	$13.54	$13.54	$13.37	$13.43	$6.01	22,768
2015-10-21	$13.40	$13.52	$13.37	$13.42	$6.01	19,698
2015-10-20	$13.51	$13.63	$13.44	$13.48	$6.03	26,057
2015-10-19	$13.48	$13.68	$13.46	$13.47	$6.03	16,832
2015-10-16	$13.47	$13.63	$13.42	$13.55	$6.07	40,208
2015-10-15	$13.14	$13.55	$13.14	$13.45	$6.02	41,173
2015-10-14	$13.35	$13.43	$13.09	$13.21	$5.91	49,448
2015-10-13	$13.23	$13.50	$13.21	$13.25	$5.93	46,218
2015-10-12	$13.08	$13.55	$12.98	$13.33	$5.97	27,965
2015-10-09	$13.19	$13.29	$12.98	$13.08	$5.86	30,519
2015-10-08	$12.90	$13.25	$12.89	$13.12	$5.87	12,517
2015-10-07	$12.82	$13.05	$12.82	$12.98	$5.81	43,212
2015-10-06	$12.80	$12.92	$12.71	$12.76	$5.71	59,894
2015-10-05	$12.57	$12.80	$12.53	$12.76	$5.71	31,528
2015-10-02	$12.39	$12.46	$12.15	$12.42	$5.56	40,167
2015-10-01	$11.63	$12.47	$11.63	$12.44	$5.57	62,593
2015-09-30	$11.77	$12.25	$11.50	$11.64	$5.21	277,288
2015-09-29	$12.23	$12.31	$11.51	$11.52	$5.16	119,355
2015-09-28	$13.41	$13.54	$12.09	$12.20	$5.46	167,103
2015-09-25	$13.42	$13.75	$13.39	$13.43	$6.01	94,021
2015-09-24	$12.96	$13.51	$12.83	$13.37	$5.98	54,839
2015-09-23	$13.01	$13.25	$12.90	$12.90	$5.77	27,089
2015-09-22	$13.06	$13.26	$12.91	$13.01	$5.82	40,058
2015-09-21	$13.06	$13.23	$13.06	$13.20	$5.91	38,777
2015-09-18	$12.96	$13.16	$12.96	$13.09	$5.86	30,764
2015-09-17	$13.25	$13.25	$12.84	$12.96	$5.80	61,351
2015-09-16	$13.50	$13.68	$13.45	$13.56	$5.91	52,967
2015-09-15	$13.45	$13.54	$13.35	$13.50	$5.88	41,536
2015-09-14	$13.28	$13.53	$13.26	$13.43	$5.85	49,749
2015-09-11	$13.25	$13.27	$13.06	$13.18	$5.74	27,029
2015-09-10	$13.01	$13.28	$13.01	$13.16	$5.73	24,564
2015-09-09	$13.01	$13.26	$13.01	$13.13	$5.72	27,957
2015-09-08	$13.06	$13.07	$12.95	$13.04	$5.68	24,616
2015-09-04	$12.79	$12.95	$12.70	$12.89	$5.62	21,183
2015-09-03	$12.75	$12.94	$12.70	$12.84	$5.59	22,217
2015-09-02	$12.70	$12.75	$12.65	$12.71	$5.54	51,471
2015-09-01	$12.60	$12.77	$12.58	$12.73	$5.55	34,530

WhiteHorse Finance Inc (WHF) News Headlines

Recent WhiteHorse Finance Inc (WHF) News

Similar Companies to WhiteHorse Finance Inc (WHF) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

WhiteHorse Finance Inc (WHF) Exchange: NASDAQ