Fund Snapshot

Counsel Global Dividend Series I

Share Fund profile Fund Facts

July 31, 2025

The fund seeks to earn dividend income and achieve long-term capital growth by investing primarily in global equity securities. The fund may also seek to protect the value of investments by investing in fixed-income securities, trusts, convertible securities, mortgage-backed securities and money market instruments of issuers anywhere in the world depending upon prevailing market conditions.

Is this portfolio right for you?

Designed to provide investment income and the potential for capital growth.
Offers exposure companies from across the entire global dividend-paying universe who are considered best able to sustain and raise their dividends payouts over time.
Monthly distributions.

Neutral portfolio allocation¹

Annualized performance (%)

Period	1 mth	3 mths	6 mths	1 yr	3 yr	5 yr	10 yr	Inception return
Series I	0.3	6.7	-1.0	9.4	15.2	13.7	9.0	11.1

Performance (%) calendar year returns

Period	2015	2016	2017	2018	2019	2020	2021	2022	2023	2024	YTD
Series I	9.5	6.9	17.0	-5.1	12.4	5.5	19.5	-1.5	12.2	25.4	3.0

Historical performance (%) Current value of $10,000

Period:

For the period 06/30/2012 through 07/31/2025 with $10,000 investment, The value of the investment would be $39,404

Key data

Fund type	Global Dividend & Income Equity
Fund code	CGF147
Inception date	July 20, 2012
Mgmt. fee	0.90%
Admin. fee	0.15%
MER	0.17%

Distribution frequency

Income	Monthly
Capital gains	Annual
Distributions	$2.20

Distributions represent the annual distributions paid during 2024

Risk tolerance

Medium

Portfolio characteristics

Dividend yield	3.8%

Investment

Min.	Subsq.	RRSP eligible
$500	$100	Yes

How the fund is invested² as at May 31, 2025

	Asset allocation	(%)
	US Equity	49.6
	International Equity	47.2
	Canadian Equity	1.9
	Cash and Equivalents	1.2
	Income Trust Units	0.1

	Geographic allocation	(%)
	United States	49.6
	China	8.4
	Taiwan	6.0
	Netherlands	3.8
	Switzerland	3.8
	Canada	2.9
	Spain	2.6
	Australia	2.5
	Japan	2.0
	Other	18.4

	Sector allocation	(%)
	Technology	21.1
	Financial Services	17.9
	Consumer Services	14.2
	Consumer Goods	10.9
	Healthcare	10.3
	Telecommunications	9.7
	Industrial Services	5.6
	Energy	3.7
	Industrial Goods	2.0
	Other	4.5

Top holdings

Top equity holdings	(%) of NAV
Roche Holding AG - Partcptn	3.7
PepsiCo Inc	3.3
Colgate-Palmolive Co	2.6
Verizon Communications Inc	2.6
Cisco Systems Inc	2.4
Booking Holdings Inc	2.3
Comcast Corp Cl A	2.2
Meta Platforms Inc Cl A	2.0
Salesforce Inc	2.0
Suncor Energy Inc	1.9

Why Invest with Counsel Portfolios

Our Portfolio Management team builds and maintains our portfolios based on in-depth analysis to align to a broad range of investor risk profiles. We take an unbiased approach when choosing our money managers by incorporating a proprietary and disciplined methodology for researching and selecting independent asset managers from across the globe. Each manager is monitored and held accountable to their mandate to help ensure our investors have the best chance at achieving their financial goals.

Period:

From:

To:

Chart Type:

Counsel Global Dividend Series I

Summary

For the period 06/30/2012 through 07/31/2025 with $10,000 investment

Total returns performance

294.04%

Last price

$16.11 CAD

as of market close 07/31/2025

Value of $10,000 investment

$39,403.53 CAD

Period:

From:

To:

Interval :

Export to

Effective date	Price ($)	Income	Capital gain	Return of capital	Total distribution
08/20/2025	16.53	-	-	-	-
08/19/2025	16.49	-	-	-	-
08/18/2025	16.39	-	-	-	-
08/15/2025	16.43	-	-	-	-
08/14/2025	16.39	-	-	-	-
08/13/2025	16.38	-	-	-	-
08/12/2025	16.28	-	-	-	-
08/11/2025	16.14	-	-	-	-
08/08/2025	16.20	-	-	-	-
08/07/2025	16.15	-	-	-	-
08/06/2025	16.16	-	-	-	-
08/05/2025	16.09	-	-	-	-
08/01/2025	15.92	-	-	-	-
07/31/2025	16.11	-	-	-	-
07/30/2025	16.18	-	-	-	-
07/29/2025	16.19	-	-	-	-
07/28/2025	16.14	-	-	-	-
07/25/2025	16.24	0.05	-	-	0.05
07/24/2025	16.28	-	-	-	-
07/23/2025	16.31	-	-	-	-
07/22/2025	16.13	-	-	-	-
07/21/2025	16.16	-	-	-	-
07/18/2025	16.16	-	-	-	-
07/17/2025	16.19	-	-	-	-
07/16/2025	16.07	-	-	-	-
07/15/2025	16.04	-	-	-	-
07/14/2025	16.19	-	-	-	-
07/11/2025	16.15	-	-	-	-
07/10/2025	16.24	-	-	-	-
07/09/2025	16.29	-	-	-	-
07/08/2025	16.25	-	-	-	-
07/07/2025	16.18	-	-	-	-
07/04/2025	16.19	-	-	-	-
07/03/2025	16.17	-	-	-	-
07/02/2025	16.16	-	-	-	-
06/30/2025	16.12	-	-	-	-
06/27/2025	16.15	-	-	-	-
06/26/2025	15.99	-	-	-	-
06/25/2025	16.00	-	-	-	-
06/24/2025	16.05	-	-	-	-
06/23/2025	15.89	-	-	-	-
06/20/2025	15.78	0.03	-	-	0.03
06/19/2025	15.81	-	-	-	-
06/18/2025	15.88	-	-	-	-
06/17/2025	15.82	-	-	-	-
06/16/2025	15.90	-	-	-	-
06/13/2025	15.83	-	-	-	-
06/12/2025	15.98	-	-	-	-
06/11/2025	15.94	-	-	-	-
06/10/2025	15.97	-	-	-	-
06/09/2025	15.92	-	-	-	-
06/06/2025	15.93	-	-	-	-
06/05/2025	15.79	-	-	-	-
06/04/2025	15.79	-	-	-	-
06/03/2025	15.82	-	-	-	-
06/02/2025	15.83	-	-	-	-
05/30/2025	15.76	-	-	-	-
05/29/2025	15.87	-	-	-	-
05/28/2025	15.84	-	-	-	-
05/27/2025	15.93	-	-	-	-
05/26/2025	15.77	-	-	-	-
05/23/2025	15.74	-	-	-	-
05/22/2025	15.91	0.10	-	-	0.10
05/21/2025	16.02	-	-	-	-
05/20/2025	16.16	-	-	-	-
05/16/2025	16.20	-	-	-	-
05/15/2025	16.06	-	-	-	-
05/14/2025	15.90	-	-	-	-
05/13/2025	15.85	-	-	-	-
05/12/2025	15.91	-	-	-	-
05/09/2025	15.60	-	-	-	-
05/08/2025	15.59	-	-	-	-
05/07/2025	15.50	-	-	-	-
05/06/2025	15.47	-	-	-	-
05/05/2025	15.53	-	-	-	-
05/02/2025	15.50	-	-	-	-
05/01/2025	15.30	-	-	-	-
04/30/2025	15.28	-	-	-	-
04/29/2025	15.28	-	-	-	-
04/28/2025	15.19	-	-	-	-
04/25/2025	15.15	0.07	-	-	0.07
04/24/2025	15.20	-	-	-	-
04/23/2025	15.16	-	-	-	-
04/22/2025	15.03	-	-	-	-
04/21/2025	14.76	-	-	-	-
04/17/2025	14.95	-	-	-	-
04/16/2025	14.89	-	-	-	-
04/15/2025	15.14	-	-	-	-
04/14/2025	15.00	-	-	-	-
04/11/2025	14.84	-	-	-	-
04/10/2025	14.61	-	-	-	-
04/09/2025	14.87	-	-	-	-
04/08/2025	14.28	-	-	-	-
04/07/2025	14.53	-	-	-	-
04/04/2025	14.84	-	-	-	-
04/03/2025	15.56	-	-	-	-
04/02/2025	16.28	-	-	-	-
04/01/2025	16.28	-	-	-	-
03/31/2025	16.28	-	-	-	-
03/28/2025	16.21	-	-	-	-
03/27/2025	16.41	-	-	-	-
03/26/2025	16.39	-	-	-	-
03/25/2025	16.40	-	-	-	-
03/24/2025	16.40	-	-	-	-
03/21/2025	16.30	0.01	-	-	0.01
03/20/2025	16.32	-	-	-	-
03/19/2025	16.42	-	-	-	-
03/18/2025	16.32	-	-	-	-
03/17/2025	16.35	-	-	-	-
03/14/2025	16.20	-	-	-	-
03/13/2025	16.04	-	-	-	-
03/12/2025	16.12	-	-	-	-
03/11/2025	16.18	-	-	-	-
03/10/2025	16.42	-	-	-	-
03/07/2025	16.65	-	-	-	-
03/06/2025	16.41	-	-	-	-
03/05/2025	16.50	-	-	-	-
03/04/2025	16.43	-	-	-	-
03/03/2025	16.55	-	-	-	-
02/28/2025	16.58	-	-	-	-
02/27/2025	16.52	-	-	-	-
02/26/2025	16.64	-	-	-	-
02/25/2025	16.59	-	-	-	-
02/24/2025	16.52	-	-	-	-
02/21/2025	16.44	0.03	-	-	0.03
02/20/2025	16.52	-	-	-	-
02/19/2025	16.63	-	-	-	-
02/18/2025	16.56	-	-	-	-
02/14/2025	16.49	-	-	-	-
02/13/2025	16.55	-	-	-	-
02/12/2025	16.52	-	-	-	-
02/11/2025	16.53	-	-	-	-
02/10/2025	16.45	-	-	-	-
02/07/2025	16.38	-	-	-	-
02/06/2025	16.45	-	-	-	-
02/05/2025	16.43	-	-	-	-
02/04/2025	16.38	-	-	-	-
02/03/2025	16.57	-	-	-	-
01/31/2025	16.58	-	-	-	-
01/30/2025	16.65	-	-	-	-
01/29/2025	16.44	-	-	-	-
01/28/2025	16.38	-	-	-	-
01/27/2025	16.41	-	-	-	-
01/24/2025	16.28	0.05	-	-	0.05
01/23/2025	16.35	-	-	-	-
01/22/2025	16.28	-	-	-	-
01/21/2025	16.24	-	-	-	-
01/20/2025	16.11	-	-	-	-
01/17/2025	16.22	-	-	-	-
01/16/2025	16.14	-	-	-	-
01/15/2025	16.03	-	-	-	-
01/14/2025	15.91	-	-	-	-
01/13/2025	15.85	-	-	-	-
01/10/2025	15.86	-	-	-	-
01/09/2025	16.04	-	-	-	-
01/08/2025	16.08	-	-	-	-
01/07/2025	16.00	-	-	-	-
01/06/2025	15.99	-	-	-	-
01/03/2025	16.11	-	-	-	-
01/02/2025	15.95	-	-	-	-
12/31/2024	15.99	-	-	-	-
12/30/2024	15.95	-	-	-	-
12/27/2024	16.10	-	-	-	-
12/24/2024	16.10	-	-	-	-
12/23/2024	16.02	-	-	-	-
12/20/2024	15.99	0.18	1.57	-	1.75
12/19/2024	17.64	-	-	-	-
12/18/2024	17.67	-	-	-	-
12/17/2024	17.91	-	-	-	-
12/16/2024	17.92	-	-	-	-
12/13/2024	17.96	-	-	-	-
12/12/2024	17.98	-	-	-	-
12/11/2024	17.92	-	-	-	-
12/10/2024	17.92	-	-	-	-
12/09/2024	17.99	-	-	-	-
12/06/2024	18.09	-	-	-	-
12/05/2024	17.94	-	-	-	-
12/04/2024	17.93	-	-	-	-
12/03/2024	17.83	-	-	-	-
12/02/2024	17.77	-	-	-	-
11/29/2024	17.74	-	-	-	-
11/28/2024	17.72	-	-	-	-
11/27/2024	17.73	-	-	-	-
11/26/2024	17.81	-	-	-	-
11/25/2024	17.69	-	-	-	-
11/22/2024	17.61	0.03	-	-	0.03
11/21/2024	17.58	-	-	-	-
11/20/2024	17.48	-	-	-	-
11/19/2024	17.43	-	-	-	-
11/18/2024	17.52	-	-	-	-
11/15/2024	17.49	-	-	-	-
11/14/2024	17.47	-	-	-	-
11/13/2024	17.53	-	-	-	-
11/12/2024	17.55	-	-	-	-
11/11/2024	17.70	-	-	-	-
11/08/2024	17.63	-	-	-	-
11/07/2024	17.56	-	-	-	-
11/06/2024	17.56	-	-	-	-
11/05/2024	17.34	-	-	-	-
11/04/2024	17.24	-	-	-	-
11/01/2024	17.25	-	-	-	-
10/31/2024	17.11	-	-	-	-
10/30/2024	17.23	-	-	-	-
10/29/2024	17.32	-	-	-	-
10/28/2024	17.36	-	-	-	-
10/25/2024	17.29	0.05	-	-	0.05
10/24/2024	17.39	-	-	-	-
10/23/2024	17.39	-	-	-	-
10/22/2024	17.48	-	-	-	-
10/21/2024	17.58	-	-	-	-
10/18/2024	17.66	-	-	-	-
10/17/2024	17.61	-	-	-	-
10/16/2024	17.51	-	-	-	-
10/15/2024	17.47	-	-	-	-
10/11/2024	17.44	-	-	-	-
10/10/2024	17.29	-	-	-	-
10/09/2024	17.25	-	-	-	-
10/08/2024	17.15	-	-	-	-
10/07/2024	17.09	-	-	-	-
10/04/2024	17.04	-	-	-	-
10/03/2024	16.92	-	-	-	-
10/02/2024	16.94	-	-	-	-
10/01/2024	16.88	-	-	-	-
09/30/2024	17.06	-	-	-	-
09/27/2024	17.09	-	-	-	-
09/26/2024	17.05	-	-	-	-
09/25/2024	16.88	-	-	-	-
09/24/2024	16.85	-	-	-	-
09/23/2024	16.80	-	-	-	-
09/20/2024	16.84	0.04	-	-	0.04
09/19/2024	16.88	-	-	-	-
09/18/2024	16.80	-	-	-	-
09/17/2024	16.82	-	-	-	-
09/16/2024	16.78	-	-	-	-
09/13/2024	16.70	-	-	-	-
09/12/2024	16.58	-	-	-	-
09/11/2024	16.42	-	-	-	-
09/10/2024	16.48	-	-	-	-
09/09/2024	16.48	-	-	-	-
09/06/2024	16.39	-	-	-	-
09/05/2024	16.50	-	-	-	-
09/04/2024	16.58	-	-	-	-
09/03/2024	16.65	-	-	-	-
08/30/2024	16.85	-	-	-	-
08/29/2024	16.77	-	-	-	-
08/28/2024	16.72	-	-	-	-
08/27/2024	16.78	-	-	-	-
08/26/2024	16.76	-	-	-	-
08/23/2024	16.77	0.08	-	-	0.08
08/22/2024	16.81	-	-	-	-
08/21/2024	16.83	-	-	-	-
08/20/2024	16.77	-	-	-	-
08/19/2024	16.87	-	-	-	-
08/16/2024	16.76	-	-	-	-
08/15/2024	16.72	-	-	-	-
08/14/2024	16.53	-	-	-	-
08/13/2024	16.43	-	-	-	-
08/12/2024	16.31	-	-	-	-
08/09/2024	16.25	-	-	-	-
08/08/2024	16.17	-	-	-	-
08/07/2024	15.97	-	-	-	-
08/06/2024	15.93	-	-	-	-
08/02/2024	16.37	-	-	-	-
08/01/2024	16.73	-	-	-	-
07/31/2024	16.88	-	-	-	-
07/30/2024	16.81	-	-	-	-
07/29/2024	16.80	-	-	-	-
07/26/2024	16.79	0.06	-	-	0.06
07/25/2024	16.67	-	-	-	-
07/24/2024	16.67	-	-	-	-
07/23/2024	16.85	-	-	-	-
07/22/2024	16.82	-	-	-	-
07/19/2024	16.67	-	-	-	-
07/18/2024	16.77	-	-	-	-
07/17/2024	16.88	-	-	-	-
07/16/2024	16.91	-	-	-	-
07/15/2024	16.81	-	-	-	-
07/12/2024	16.76	-	-	-	-
07/11/2024	16.70	-	-	-	-
07/10/2024	16.65	-	-	-	-
07/09/2024	16.56	-	-	-	-
07/08/2024	16.60	-	-	-	-
07/05/2024	16.57	-	-	-	-
07/04/2024	16.61	-	-	-	-
07/03/2024	16.57	-	-	-	-
07/02/2024	16.57	-	-	-	-
06/28/2024	16.52	-	-	-	-
06/27/2024	16.56	-	-	-	-
06/26/2024	16.57	-	-	-	-
06/25/2024	16.58	-	-	-	-
06/24/2024	16.63	-	-	-	-
06/21/2024	16.62	0.05	-	-	0.05
06/20/2024	16.71	-	-	-	-
06/19/2024	16.71	-	-	-	-
06/18/2024	16.65	-	-	-	-
06/17/2024	16.59	-	-	-	-
06/14/2024	16.46	-	-	-	-
06/13/2024	16.58	-	-	-	-
06/12/2024	16.59	-	-	-	-
06/11/2024	16.50	-	-	-	-
06/10/2024	16.64	-	-	-	-
06/07/2024	16.60	-	-	-	-
06/06/2024	16.58	-	-	-	-
06/05/2024	16.55	-	-	-	-
06/04/2024	16.45	-	-	-	-
06/03/2024	16.50	-	-	-	-
05/31/2024	16.47	-	-	-	-
05/30/2024	16.41	-	-	-	-
05/29/2024	16.43	-	-	-	-
05/28/2024	16.51	-	-	-	-
05/27/2024	16.53	-	-	-	-
05/24/2024	16.49	0.05	-	-	0.05
05/23/2024	16.55	-	-	-	-
05/22/2024	16.59	-	-	-	-
05/21/2024	16.61	-	-	-	-
05/17/2024	16.56	-	-	-	-
05/16/2024	16.51	-	-	-	-
05/15/2024	16.47	-	-	-	-
05/14/2024	16.40	-	-	-	-
05/13/2024	16.37	-	-	-	-
05/10/2024	16.39	-	-	-	-
05/09/2024	16.34	-	-	-	-
05/08/2024	16.31	-	-	-	-
05/07/2024	16.31	-	-	-	-
05/06/2024	16.18	-	-	-	-
05/03/2024	16.05	-	-	-	-
05/02/2024	15.92	-	-	-	-
05/01/2024	15.88	-	-	-	-
04/30/2024	15.94	-	-	-	-
04/29/2024	16.13	-	-	-	-
04/26/2024	16.05	-	-	-	-
04/25/2024	16.00	-	-	-	-
04/24/2024	16.11	-	-	-	-
04/23/2024	16.06	-	-	-	-
04/22/2024	15.95	-	-	-	-
04/19/2024	15.96	0.05	-	-	0.05
04/18/2024	16.05	-	-	-	-
04/17/2024	16.12	-	-	-	-
04/16/2024	16.17	-	-	-	-
04/15/2024	16.28	-	-	-	-
04/12/2024	16.36	-	-	-	-
04/11/2024	16.49	-	-	-	-
04/10/2024	16.45	-	-	-	-
04/09/2024	16.45	-	-	-	-
04/08/2024	16.53	-	-	-	-
04/05/2024	16.56	-	-	-	-
04/04/2024	16.39	-	-	-	-
04/03/2024	16.49	-	-	-	-
04/02/2024	16.44	-	-	-	-
04/01/2024	16.48	-	-	-	-
03/28/2024	16.47	-	-	-	-
03/27/2024	16.46	-	-	-	-
03/26/2024	16.35	-	-	-	-
03/25/2024	16.40	-	-	-	-
03/22/2024	16.46	0.03	-	-	0.03
03/21/2024	16.49	-	-	-	-
03/20/2024	16.40	-	-	-	-
03/19/2024	16.34	-	-	-	-
03/18/2024	16.21	-	-	-	-
03/15/2024	16.20	-	-	-	-
03/14/2024	16.21	-	-	-	-
03/13/2024	16.25	-	-	-	-
03/12/2024	16.23	-	-	-	-
03/11/2024	16.04	-	-	-	-
03/08/2024	16.09	-	-	-	-
03/07/2024	16.08	-	-	-	-
03/06/2024	15.96	-	-	-	-
03/05/2024	15.95	-	-	-	-
03/04/2024	16.08	-	-	-	-
03/01/2024	16.05	-	-	-	-
02/29/2024	15.84	-	-	-	-
02/28/2024	15.80	-	-	-	-
02/27/2024	15.78	-	-	-	-
02/26/2024	15.75	-	-	-	-
02/23/2024	15.73	-	-	-	-
02/22/2024	15.61	-	-	-	-
02/21/2024	15.38	-	-	-	-
02/20/2024	15.38	-	-	-	-
02/16/2024	15.30	-	-	-	-
02/15/2024	15.29	-	-	-	-
02/14/2024	15.23	-	-	-	-
02/13/2024	15.15	-	-	-	-
02/12/2024	15.21	-	-	-	-
02/09/2024	15.19	-	-	-	-
02/08/2024	15.14	-	-	-	-
02/07/2024	15.18	-	-	-	-
02/06/2024	15.13	-	-	-	-
02/05/2024	15.13	-	-	-	-
02/02/2024	15.11	-	-	-	-
02/01/2024	15.11	-	-	-	-
01/31/2024	15.04	-	-	-	-
01/30/2024	15.09	-	-	-	-
01/29/2024	15.02	-	-	-	-
01/26/2024	14.98	0.01	-	-	0.01
01/25/2024	14.99	-	-	-	-
01/24/2024	14.94	-	-	-	-
01/23/2024	14.79	-	-	-	-
01/22/2024	14.85	-	-	-	-
01/19/2024	14.75	-	-	-	-
01/18/2024	14.72	-	-	-	-
01/17/2024	14.66	-	-	-	-
01/16/2024	14.76	-	-	-	-
01/15/2024	14.83	-	-	-	-
01/12/2024	14.79	-	-	-	-
01/11/2024	14.71	-	-	-	-
01/10/2024	14.65	-	-	-	-
01/09/2024	14.62	-	-	-	-
01/08/2024	14.70	-	-	-	-
01/05/2024	14.59	-	-	-	-
01/04/2024	14.59	-	-	-	-
01/03/2024	14.57	-	-	-	-
01/02/2024	14.59	-	-	-	-
12/29/2023	14.53	-	-	-	-
12/28/2023	14.50	-	-	-	-
12/27/2023	14.51	-	-	-	-
12/22/2023	14.46	0.04	-	-	0.04
12/21/2023	14.51	-	-	-	-
12/20/2023	14.47	-	-	-	-
12/19/2023	14.59	-	-	-	-
12/18/2023	14.52	-	-	-	-
12/15/2023	14.41	-	-	-	-
12/14/2023	14.48	-	-	-	-
12/13/2023	14.52	-	-	-	-
12/12/2023	14.40	-	-	-	-
12/11/2023	14.38	-	-	-	-
12/08/2023	14.31	-	-	-	-
12/07/2023	14.29	-	-	-	-
12/06/2023	14.26	-	-	-	-
12/05/2023	14.32	-	-	-	-
12/04/2023	14.40	-	-	-	-
12/01/2023	14.38	-	-	-	-
11/30/2023	14.37	-	-	-	-
11/29/2023	14.30	-	-	-	-
11/28/2023	14.26	-	-	-	-
11/27/2023	14.34	-	-	-	-
11/24/2023	14.32	0.04	-	-	0.04
11/23/2023	14.37	-	-	-	-
11/22/2023	14.36	-	-	-	-
11/21/2023	14.33	-	-	-	-
11/20/2023	14.39	-	-	-	-
11/17/2023	14.28	-	-	-	-
11/16/2023	14.22	-	-	-	-
11/15/2023	14.25	-	-	-	-
11/14/2023	14.26	-	-	-	-
11/13/2023	14.05	-	-	-	-
11/10/2023	14.03	-	-	-	-
11/09/2023	13.92	-	-	-	-
11/08/2023	13.95	-	-	-	-
11/07/2023	13.93	-	-	-	-
11/06/2023	13.93	-	-	-	-
11/03/2023	13.89	-	-	-	-
11/02/2023	13.85	-	-	-	-
11/01/2023	13.72	-	-	-	-
10/31/2023	13.61	-	-	-	-
10/30/2023	13.53	-	-	-	-
10/27/2023	13.44	-	-	-	-
10/26/2023	13.48	-	-	-	-
10/25/2023	13.51	-	-	-	-
10/24/2023	13.58	-	-	-	-
10/23/2023	13.53	-	-	-	-
10/20/2023	13.55	0.02	-	-	0.02
10/19/2023	13.72	-	-	-	-
10/18/2023	13.83	-	-	-	-
10/17/2023	13.89	-	-	-	-
10/16/2023	13.83	-	-	-	-
10/13/2023	13.82	-	-	-	-
10/12/2023	13.86	-	-	-	-
10/11/2023	13.92	-	-	-	-
10/10/2023	13.92	-	-	-	-
10/06/2023	13.84	-	-	-	-
10/05/2023	13.75	-	-	-	-
10/04/2023	13.79	-	-	-	-
10/03/2023	13.75	-	-	-	-
10/02/2023	13.94	-	-	-	-
09/29/2023	13.93	-	-	-	-
09/28/2023	13.94	-	-	-	-
09/27/2023	13.83	-	-	-	-
09/26/2023	13.82	-	-	-	-
09/25/2023	13.94	-	-	-	-
09/22/2023	13.93	0.04	-	-	0.04
09/21/2023	13.96	-	-	-	-
09/20/2023	14.11	-	-	-	-
09/19/2023	14.11	-	-	-	-
09/18/2023	14.19	-	-	-	-
09/15/2023	14.24	-	-	-	-
09/14/2023	14.34	-	-	-	-
09/13/2023	14.23	-	-	-	-
09/12/2023	14.31	-	-	-	-
09/11/2023	14.46	-	-	-	-
09/08/2023	14.49	-	-	-	-
09/07/2023	14.52	-	-	-	-
09/06/2023	14.42	-	-	-	-
09/05/2023	14.42	-	-	-	-
09/01/2023	14.53	-	-	-	-
08/31/2023	14.36	-	-	-	-
08/30/2023	14.44	-	-	-	-
08/29/2023	14.46	-	-	-	-
08/28/2023	14.31	-	-	-	-
08/25/2023	14.24	0.08	-	-	0.08
08/24/2023	14.29	-	-	-	-
08/23/2023	14.36	-	-	-	-
08/22/2023	14.32	-	-	-	-
08/21/2023	14.27	-	-	-	-
08/18/2023	14.31	-	-	-	-
08/17/2023	14.29	-	-	-	-
08/16/2023	14.41	-	-	-	-
08/15/2023	14.47	-	-	-	-
08/14/2023	14.55	-	-	-	-
08/11/2023	14.51	-	-	-	-
08/10/2023	14.51	-	-	-	-
08/09/2023	14.52	-	-	-	-
08/08/2023	14.59	-	-	-	-
08/04/2023	14.41	-	-	-	-
08/03/2023	14.41	-	-	-	-
08/02/2023	14.42	-	-	-	-
08/01/2023	14.51	-	-	-	-
07/31/2023	14.44	-	-	-	-
07/28/2023	14.49	-	-	-	-
07/27/2023	14.40	-	-	-	-
07/26/2023	14.46	-	-	-	-
07/25/2023	14.45	-	-	-	-
07/24/2023	14.37	-	-	-	-
07/21/2023	14.37	0.04	-	-	0.04
07/20/2023	14.32	-	-	-	-
07/19/2023	14.36	-	-	-	-
07/18/2023	14.40	-	-	-	-
07/17/2023	14.37	-	-	-	-
07/14/2023	14.42	-	-	-	-
07/13/2023	14.21	-	-	-	-
07/12/2023	14.12	-	-	-	-
07/11/2023	14.09	-	-	-	-
07/10/2023	13.97	-	-	-	-
07/07/2023	13.90	-	-	-	-
07/06/2023	14.00	-	-	-	-
07/05/2023	14.07	-	-	-	-
07/04/2023	14.11	-	-	-	-
06/30/2023	14.01	-	-	-	-
06/29/2023	13.90	-	-	-	-
06/28/2023	13.81	-	-	-	-
06/27/2023	13.81	-	-	-	-
06/26/2023	13.61	-	-	-	-
06/23/2023	13.65	0.05	-	-	0.05
06/22/2023	13.76	-	-	-	-
06/21/2023	13.82	-	-	-	-
06/20/2023	13.83	-	-	-	-
06/19/2023	13.87	-	-	-	-
06/16/2023	13.92	-	-	-	-
06/15/2023	13.95	-	-	-	-
06/14/2023	13.87	-	-	-	-
06/13/2023	13.89	-	-	-	-
06/12/2023	13.84	-	-	-	-
06/09/2023	13.73	-	-	-	-
06/08/2023	13.66	-	-	-	-
06/07/2023	13.58	-	-	-	-
06/06/2023	13.56	-	-	-	-
06/05/2023	13.55	-	-	-	-
06/02/2023	13.56	-	-	-	-
06/01/2023	13.34	-	-	-	-
05/31/2023	13.32	-	-	-	-
05/30/2023	13.46	-	-	-	-
05/29/2023	13.56	-	-	-	-
05/26/2023	13.55	0.05	-	-	0.05
05/25/2023	13.54	-	-	-	-
05/24/2023	13.48	-	-	-	-
05/23/2023	13.48	-	-	-	-
05/19/2023	13.69	-	-	-	-
05/18/2023	13.67	-	-	-	-
05/17/2023	13.59	-	-	-	-
05/16/2023	13.55	-	-	-	-
05/15/2023	13.62	-	-	-	-
05/12/2023	13.69	-	-	-	-
05/11/2023	13.64	-	-	-	-
05/10/2023	13.58	-	-	-	-
05/09/2023	13.60	-	-	-	-
05/08/2023	13.65	-	-	-	-
05/05/2023	13.60	-	-	-	-
05/04/2023	13.59	-	-	-	-
05/03/2023	13.76	-	-	-	-
05/02/2023	13.81	-	-	-	-
05/01/2023	13.82	-	-	-	-
04/28/2023	13.82	-	-	-	-
04/27/2023	13.84	-	-	-	-
04/26/2023	13.71	-	-	-	-
04/25/2023	13.79	-	-	-	-
04/24/2023	13.90	-	-	-	-
04/21/2023	13.85	0.10	-	-	0.10
04/20/2023	13.92	-	-	-	-
04/19/2023	13.85	-	-	-	-
04/18/2023	13.92	-	-	-	-
04/17/2023	13.87	-	-	-	-
04/14/2023	13.78	-	-	-	-
04/13/2023	13.80	-	-	-	-
04/12/2023	13.78	-	-	-	-
04/11/2023	13.79	-	-	-	-
04/10/2023	13.73	-	-	-	-
04/06/2023	13.65	-	-	-	-
04/05/2023	13.66	-	-	-	-
04/04/2023	13.61	-	-	-	-
04/03/2023	13.74	-	-	-	-
03/31/2023	13.76	-	-	-	-
03/30/2023	13.63	-	-	-	-
03/29/2023	13.57	-	-	-	-
03/28/2023	13.52	-	-	-	-
03/27/2023	13.53	-	-	-	-
03/24/2023	13.52	0.03	-	-	0.03
03/23/2023	13.51	-	-	-	-
03/22/2023	13.52	-	-	-	-
03/21/2023	13.60	-	-	-	-
03/20/2023	13.41	-	-	-	-
03/17/2023	13.37	-	-	-	-
03/16/2023	13.42	-	-	-	-
03/15/2023	13.37	-	-	-	-
03/14/2023	13.54	-	-	-	-
03/13/2023	13.52	-	-	-	-
03/10/2023	13.73	-	-	-	-
03/09/2023	13.91	-	-	-	-
03/08/2023	14.03	-	-	-	-
03/07/2023	13.99	-	-	-	-
03/06/2023	14.02	-	-	-	-
03/03/2023	14.05	-	-	-	-
03/02/2023	13.92	-	-	-	-
03/01/2023	13.84	-	-	-	-
02/28/2023	13.71	-	-	-	-
02/27/2023	13.72	-	-	-	-
02/24/2023	13.71	0.01	-	-	0.01
02/23/2023	13.76	-	-	-	-
02/22/2023	13.76	-	-	-	-
02/21/2023	13.78	-	-	-	-
02/17/2023	13.88	-	-	-	-
02/16/2023	13.85	-	-	-	-
02/15/2023	13.76	-	-	-	-
02/14/2023	13.76	-	-	-	-
02/13/2023	13.76	-	-	-	-
02/10/2023	13.65	-	-	-	-
02/09/2023	13.69	-	-	-	-
02/08/2023	13.74	-	-	-	-
02/07/2023	13.70	-	-	-	-
02/06/2023	13.64	-	-	-	-
02/03/2023	13.70	-	-	-	-
02/02/2023	13.72	-	-	-	-
02/01/2023	13.81	-	-	-	-
01/31/2023	13.76	-	-	-	-
01/30/2023	13.73	-	-	-	-
01/27/2023	13.74	-	-	-	-
01/26/2023	13.82	-	-	-	-
01/25/2023	13.77	-	-	-	-
01/24/2023	13.70	-	-	-	-
01/23/2023	13.68	-	-	-	-
01/20/2023	13.63	0.04	-	-	0.04
01/19/2023	13.61	-	-	-	-
01/18/2023	13.65	-	-	-	-
01/17/2023	13.67	-	-	-	-
01/16/2023	13.71	-	-	-	-
01/13/2023	13.66	-	-	-	-
01/12/2023	13.54	-	-	-	-
01/11/2023	13.49	-	-	-	-
01/10/2023	13.43	-	-	-	-
01/09/2023	13.34	-	-	-	-
01/06/2023	13.43	-	-	-	-
01/05/2023	13.32	-	-	-	-
01/04/2023	13.30	-	-	-	-
01/03/2023	13.44	-	-	-	-
12/30/2022	13.45	-	-	-	-
12/29/2022	13.51	-	-	-	-
12/28/2022	13.51	-	-	-	-
12/23/2022	13.62	0.04	-	-	0.04
12/22/2022	13.59	-	-	-	-
12/21/2022	13.65	-	-	-	-
12/20/2022	13.50	-	-	-	-
12/19/2022	13.49	-	-	-	-
12/16/2022	13.56	-	-	-	-
12/15/2022	13.56	-	-	-	-
12/14/2022	13.67	-	-	-	-
12/13/2022	13.73	-	-	-	-
12/12/2022	13.76	-	-	-	-
12/09/2022	13.71	-	-	-	-
12/08/2022	13.71	-	-	-	-
12/07/2022	13.78	-	-	-	-
12/06/2022	13.77	-	-	-	-
12/05/2022	13.76	-	-	-	-
12/02/2022	13.82	-	-	-	-
12/01/2022	13.77	-	-	-	-
11/30/2022	13.79	-	-	-	-
11/29/2022	13.67	-	-	-	-
11/28/2022	13.48	-	-	-	-
11/25/2022	13.51	0.04	-	-	0.04
11/24/2022	13.46	-	-	-	-
11/23/2022	13.43	-	-	-	-
11/22/2022	13.41	-	-	-	-
11/21/2022	13.29	-	-	-	-
11/18/2022	13.21	-	-	-	-
11/17/2022	13.11	-	-	-	-
11/16/2022	13.13	-	-	-	-
11/15/2022	13.10	-	-	-	-
11/14/2022	13.09	-	-	-	-
11/11/2022	13.01	-	-	-	-
11/10/2022	13.19	-	-	-	-
11/09/2022	13.14	-	-	-	-
11/08/2022	13.18	-	-	-	-
11/07/2022	13.18	-	-	-	-
11/04/2022	13.08	-	-	-	-
11/03/2022	13.14	-	-	-	-
11/02/2022	13.16	-	-	-	-
11/01/2022	13.24	-	-	-	-
10/31/2022	13.18	-	-	-	-
10/28/2022	13.21	-	-	-	-
10/27/2022	13.04	-	-	-	-
10/26/2022	13.05	-	-	-	-
10/25/2022	13.00	-	-	-	-
10/24/2022	12.97	-	-	-	-
10/21/2022	12.85	0.11	-	-	0.11
10/20/2022	12.83	-	-	-	-
10/19/2022	12.86	-	-	-	-
10/18/2022	12.93	-	-	-	-
10/17/2022	12.79	-	-	-	-
10/14/2022	12.74	-	-	-	-
10/13/2022	12.84	-	-	-	-
10/12/2022	12.65	-	-	-	-
10/11/2022	12.67	-	-	-	-
10/07/2022	12.60	-	-	-	-
10/06/2022	12.78	-	-	-	-
10/05/2022	12.81	-	-	-	-
10/04/2022	12.77	-	-	-	-
10/03/2022	12.57	-	-	-	-
09/30/2022	12.42	-	-	-	-
09/29/2022	12.39	-	-	-	-
09/28/2022	12.50	-	-	-	-
09/27/2022	12.38	-	-	-	-
09/26/2022	12.34	-	-	-	-
09/23/2022	12.44	0.06	-	-	0.06
09/22/2022	12.69	-	-	-	-
09/21/2022	12.73	-	-	-	-
09/20/2022	12.78	-	-	-	-
09/19/2022	12.80	-	-	-	-
09/16/2022	12.72	-	-	-	-
09/15/2022	12.79	-	-	-	-
09/14/2022	12.83	-	-	-	-
09/13/2022	12.86	-	-	-	-
09/12/2022	13.04	-	-	-	-
09/09/2022	13.02	-	-	-	-
09/08/2022	12.93	-	-	-	-
09/07/2022	12.95	-	-	-	-
09/06/2022	12.83	-	-	-	-
09/02/2022	12.93	-	-	-	-
09/01/2022	12.97	-	-	-	-
08/31/2022	13.05	-	-	-	-
08/30/2022	13.08	-	-	-	-
08/29/2022	13.15	-	-	-	-
08/26/2022	13.20	0.07	-	-	0.07
08/25/2022	13.41	-	-	-	-
08/24/2022	13.29	-	-	-	-
08/23/2022	13.24	-	-	-	-
08/22/2022	13.34	-	-	-	-
08/19/2022	13.42	-	-	-	-
08/18/2022	13.40	-	-	-	-
08/17/2022	13.32	-	-	-	-
08/16/2022	13.32	-	-	-	-
08/15/2022	13.34	-	-	-	-
08/12/2022	13.28	-	-	-	-
08/11/2022	13.17	-	-	-	-
08/10/2022	13.17	-	-	-	-
08/09/2022	13.08	-	-	-	-
08/08/2022	13.03	-	-	-	-
08/05/2022	13.06	-	-	-	-
08/04/2022	12.97	-	-	-	-
08/03/2022	12.95	-	-	-	-
08/02/2022	12.95	-	-	-	-
07/29/2022	13.06	-	-	-	-
07/28/2022	12.94	-	-	-	-
07/27/2022	12.85	-	-	-	-
07/26/2022	12.77	-	-	-	-
07/25/2022	12.71	-	-	-	-
07/22/2022	12.68	0.06	-	-	0.06
07/21/2022	12.74	-	-	-	-
07/20/2022	12.70	-	-	-	-
07/19/2022	12.73	-	-	-	-
07/18/2022	12.56	-	-	-	-
07/15/2022	12.61	-	-	-	-
07/14/2022	12.53	-	-	-	-
07/13/2022	12.54	-	-	-	-
07/12/2022	12.59	-	-	-	-
07/11/2022	12.63	-	-	-	-
07/08/2022	12.68	-	-	-	-
07/07/2022	12.68	-	-	-	-
07/06/2022	12.56	-	-	-	-
07/05/2022	12.59	-	-	-	-
07/04/2022	12.61	-	-	-	-
06/30/2022	12.59	-	-	-	-
06/29/2022	12.69	-	-	-	-
06/28/2022	12.66	-	-	-	-
06/27/2022	12.72	-	-	-	-
06/24/2022	12.64	0.09	-	-	0.09
06/23/2022	12.54	-	-	-	-
06/22/2022	12.58	-	-	-	-
06/21/2022	12.71	-	-	-	-
06/20/2022	12.59	-	-	-	-
06/17/2022	12.60	-	-	-	-
06/16/2022	12.64	-	-	-	-
06/15/2022	12.90	-	-	-	-
06/14/2022	12.91	-	-	-	-
06/13/2022	12.85	-	-	-	-
06/10/2022	13.12	-	-	-	-
06/09/2022	13.27	-	-	-	-
06/08/2022	13.41	-	-	-	-
06/07/2022	13.58	-	-	-	-
06/06/2022	13.53	-	-	-	-
06/03/2022	13.52	-	-	-	-
06/02/2022	13.61	-	-	-	-
06/01/2022	13.53	-	-	-	-
05/31/2022	13.65	-	-	-	-
05/30/2022	13.77	-	-	-	-
05/27/2022	13.81	0.06	-	-	0.06
05/26/2022	13.75	-	-	-	-
05/25/2022	13.62	-	-	-	-
05/24/2022	13.54	-	-	-	-
05/20/2022	13.33	-	-	-	-
05/19/2022	13.22	-	-	-	-
05/18/2022	13.30	-	-	-	-
05/17/2022	13.63	-	-	-	-
05/16/2022	13.41	-	-	-	-
05/13/2022	13.42	-	-	-	-
05/12/2022	13.35	-	-	-	-
05/11/2022	13.42	-	-	-	-
05/10/2022	13.58	-	-	-	-
05/09/2022	13.49	-	-	-	-
05/06/2022	13.72	-	-	-	-
05/05/2022	13.74	-	-	-	-
05/04/2022	14.04	-	-	-	-
05/03/2022	13.89	-	-	-	-
05/02/2022	13.83	-	-	-	-
04/29/2022	13.91	-	-	-	-
04/28/2022	14.08	-	-	-	-
04/27/2022	13.94	-	-	-	-
04/26/2022	13.84	-	-	-	-
04/25/2022	13.98	-	-	-	-
04/22/2022	14.09	0.10	-	-	0.10
04/21/2022	14.41	-	-	-	-
04/20/2022	14.54	-	-	-	-
04/19/2022	14.57	-	-	-	-
04/18/2022	14.51	-	-	-	-
04/14/2022	14.48	-	-	-	-
04/13/2022	14.48	-	-	-	-
04/12/2022	14.38	-	-	-	-
04/11/2022	14.40	-	-	-	-
04/08/2022	14.48	-	-	-	-
04/07/2022	14.40	-	-	-	-
04/06/2022	14.27	-	-	-	-
04/05/2022	14.27	-	-	-	-
04/04/2022	14.38	-	-	-	-
04/01/2022	14.44	-	-	-	-
03/31/2022	14.31	-	-	-	-
03/30/2022	14.42	-	-	-	-
03/29/2022	14.41	-	-	-	-
03/28/2022	14.38	-	-	-	-
03/25/2022	14.34	0.01	-	-	0.01
03/24/2022	14.39	-	-	-	-
03/23/2022	14.32	-	-	-	-
03/22/2022	14.39	-	-	-	-
03/21/2022	14.37	-	-	-	-
03/18/2022	14.36	-	-	-	-
03/17/2022	14.30	-	-	-	-
03/16/2022	14.12	-	-	-	-
03/15/2022	13.91	-	-	-	-
03/14/2022	13.89	-	-	-	-
03/11/2022	13.81	-	-	-	-
03/10/2022	13.91	-	-	-	-
03/09/2022	13.96	-	-	-	-
03/08/2022	13.69	-	-	-	-
03/07/2022	13.80	-	-	-	-
03/04/2022	14.05	-	-	-	-
03/03/2022	14.06	-	-	-	-
03/02/2022	14.01	-	-	-	-
03/01/2022	13.88	-	-	-	-
02/28/2022	13.95	-	-	-	-
02/25/2022	14.01	-	-	-	-
02/24/2022	13.83	-	-	-	-
02/23/2022	13.92	-	-	-	-
02/22/2022	14.02	-	-	-	-
02/18/2022	14.09	-	-	-	-
02/17/2022	14.06	-	-	-	-
02/16/2022	14.14	-	-	-	-
02/15/2022	14.07	-	-	-	-
02/14/2022	13.93	-	-	-	-
02/11/2022	14.07	-	-	-	-
02/10/2022	14.12	-	-	-	-
02/09/2022	14.20	-	-	-	-
02/08/2022	14.04	-	-	-	-
02/07/2022	13.91	-	-	-	-
02/04/2022	13.95	-	-	-	-
02/03/2022	13.88	-	-	-	-
02/02/2022	13.97	-	-	-	-
02/01/2022	13.90	-	-	-	-
01/31/2022	13.82	-	-	-	-
01/28/2022	13.70	-	-	-	-
01/27/2022	13.52	-	-	-	-
01/26/2022	13.46	-	-	-	-
01/25/2022	13.46	-	-	-	-
01/24/2022	13.56	-	-	-	-
01/21/2022	13.62	0.02	-	-	0.02
01/20/2022	13.76	-	-	-	-
01/19/2022	13.84	-	-	-	-
01/18/2022	13.87	-	-	-	-
01/17/2022	14.05	-	-	-	-
01/14/2022	14.09	-	-	-	-
01/13/2022	14.12	-	-	-	-
01/12/2022	14.16	-	-	-	-
01/11/2022	14.13	-	-	-	-
01/10/2022	14.06	-	-	-	-
01/07/2022	14.10	-	-	-	-
01/06/2022	14.19	-	-	-	-
01/05/2022	14.30	-	-	-	-
01/04/2022	14.37	-	-	-	-
12/31/2021	14.33	-	-	-	-
12/30/2021	14.41	-	-	-	-
12/29/2021	14.50	-	-	-	-
12/24/2021	14.29	0.04	1.12	-	1.16
12/23/2021	15.44	-	-	-	-
12/22/2021	15.41	-	-	-	-
12/21/2021	15.37	-	-	-	-
12/20/2021	15.21	-	-	-	-
12/17/2021	15.25	-	-	-	-
12/16/2021	15.29	-	-	-	-
12/15/2021	15.34	-	-	-	-
12/14/2021	15.12	-	-	-	-
12/13/2021	15.18	-	-	-	-
12/10/2021	15.17	-	-	-	-
12/09/2021	15.02	-	-	-	-
12/08/2021	15.01	-	-	-	-
12/07/2021	15.01	-	-	-	-
12/06/2021	14.86	-	-	-	-
12/03/2021	14.77	-	-	-	-
12/02/2021	14.84	-	-	-	-
12/01/2021	14.65	-	-	-	-
11/30/2021	14.65	-	-	-	-
11/29/2021	14.87	-	-	-	-
11/26/2021	14.77	0.01	-	-	0.01
11/25/2021	14.87	-	-	-	-
11/24/2021	14.90	-	-	-	-
11/23/2021	14.94	-	-	-	-
11/22/2021	14.98	-	-	-	-
11/19/2021	14.96	-	-	-	-
11/18/2021	14.94	-	-	-	-
11/17/2021	14.99	-	-	-	-
11/16/2021	15.00	-	-	-	-
11/15/2021	14.97	-	-	-	-
11/12/2021	15.05	-	-	-	-
11/11/2021	15.02	-	-	-	-
11/10/2021	14.81	-	-	-	-
11/09/2021	14.92	-	-	-	-
11/08/2021	14.90	-	-	-	-
11/05/2021	14.85	-	-	-	-
11/04/2021	14.87	-	-	-	-
11/03/2021	14.80	-	-	-	-
11/02/2021	14.69	-	-	-	-
11/01/2021	14.63	-	-	-	-
10/29/2021	14.57	-	-	-	-
10/28/2021	14.55	-	-	-	-
10/27/2021	14.43	-	-	-	-
10/26/2021	14.64	-	-	-	-
10/25/2021	14.67	-	-	-	-
10/22/2021	14.59	0.07	-	-	0.07
10/21/2021	14.64	-	-	-	-
10/20/2021	14.59	-	-	-	-
10/19/2021	14.62	-	-	-	-
10/18/2021	14.54	-	-	-	-
10/15/2021	14.52	-	-	-	-
10/14/2021	14.40	-	-	-	-
10/13/2021	14.31	-	-	-	-
10/12/2021	14.23	-	-	-	-
10/08/2021	14.31	-	-	-	-
10/07/2021	14.40	-	-	-	-
10/06/2021	14.27	-	-	-	-
10/05/2021	14.32	-	-	-	-
10/04/2021	14.21	-	-	-	-
10/01/2021	14.43	-	-	-	-
09/30/2021	14.34	-	-	-	-
09/29/2021	14.55	-	-	-	-
09/28/2021	14.51	-	-	-	-
09/27/2021	14.81	-	-	-	-
09/24/2021	14.93	0.07	-	-	0.07
09/23/2021	15.07	-	-	-	-
09/22/2021	14.99	-	-	-	-
09/21/2021	14.93	-	-	-	-
09/20/2021	14.87	-	-	-	-
09/17/2021	15.08	-	-	-	-
09/16/2021	15.25	-	-	-	-
09/15/2021	15.32	-	-	-	-
09/14/2021	15.24	-	-	-	-
09/13/2021	15.28	-	-	-	-
09/10/2021	15.28	-	-	-	-
09/09/2021	15.28	-	-	-	-
09/08/2021	15.29	-	-	-	-
09/07/2021	15.35	-	-	-	-
09/03/2021	15.34	-	-	-	-
09/02/2021	15.34	-	-	-	-
09/01/2021	15.34	-	-	-	-
08/31/2021	15.31	-	-	-	-
08/30/2021	15.31	-	-	-	-
08/27/2021	15.28	-	-	-	-
08/26/2021	15.16	-	-	-	-
08/25/2021	15.18	-	-	-	-
08/24/2021	15.14	-	-	-	-
08/23/2021	15.16	-	-	-	-
08/20/2021	15.18	0.02	-	-	0.02
08/19/2021	15.15	-	-	-	-
08/18/2021	15.13	-	-	-	-
08/17/2021	15.20	-	-	-	-
08/16/2021	15.25	-	-	-	-
08/13/2021	15.21	-	-	-	-
08/12/2021	15.23	-	-	-	-
08/11/2021	15.18	-	-	-	-
08/10/2021	15.14	-	-	-	-
08/09/2021	15.19	-	-	-	-
08/06/2021	15.20	-	-	-	-
08/05/2021	15.20	-	-	-	-
08/04/2021	15.30	-	-	-	-
08/03/2021	15.34	-	-	-	-
07/30/2021	15.10	-	-	-	-
07/29/2021	15.18	-	-	-	-
07/28/2021	15.13	-	-	-	-
07/27/2021	15.18	-	-	-	-
07/26/2021	15.19	-	-	-	-
07/23/2021	15.17	0.04	-	-	0.04
07/22/2021	15.09	-	-	-	-
07/21/2021	15.09	-	-	-	-
07/20/2021	15.11	-	-	-	-
07/19/2021	15.00	-	-	-	-
07/16/2021	15.11	-	-	-	-
07/15/2021	15.19	-	-	-	-
07/14/2021	15.11	-	-	-	-
07/13/2021	15.09	-	-	-	-
07/12/2021	15.09	-	-	-	-
07/09/2021	15.01	-	-	-	-
07/08/2021	14.95	-	-	-	-
07/07/2021	15.05	-	-	-	-
07/06/2021	14.96	-	-	-	-
07/05/2021	14.95	-	-	-	-
07/02/2021	14.93	-	-	-	-
06/30/2021	14.87	-	-	-	-
06/29/2021	14.86	-	-	-	-
06/28/2021	14.82	-	-	-	-
06/25/2021	14.78	0.03	-	-	0.03
06/24/2021	14.78	-	-	-	-
06/23/2021	14.64	-	-	-	-
06/22/2021	14.69	-	-	-	-
06/21/2021	14.75	-	-	-	-
06/18/2021	14.57	-	-	-	-
06/17/2021	14.68	-	-	-	-
06/16/2021	14.69	-	-	-	-
06/15/2021	14.76	-	-	-	-
06/14/2021	14.69	-	-	-	-
06/11/2021	14.78	-	-	-	-
06/10/2021	14.71	-	-	-	-
06/09/2021	14.71	-	-	-	-
06/08/2021	14.74	-	-	-	-
06/07/2021	14.72	-	-	-	-
06/04/2021	14.77	-	-	-	-
06/03/2021	14.74	-	-	-	-
06/02/2021	14.68	-	-	-	-
06/01/2021	14.78	-	-	-	-
05/31/2021	14.69	-	-	-	-
05/28/2021	14.66	-	-	-	-
05/27/2021	14.59	-	-	-	-
05/26/2021	14.61	-	-	-	-
05/25/2021	14.54	-	-	-	-
05/21/2021	14.49	0.02	-	-	0.02
05/20/2021	14.51	-	-	-	-
05/19/2021	14.49	-	-	-	-
05/18/2021	14.55	-	-	-	-
05/17/2021	14.50	-	-	-	-
05/14/2021	14.57	-	-	-	-
05/13/2021	14.50	-	-	-	-
05/12/2021	14.34	-	-	-	-
05/11/2021	14.66	-	-	-	-
05/10/2021	14.86	-	-	-	-
05/07/2021	14.89	-	-	-	-
05/06/2021	14.72	-	-	-	-
05/05/2021	14.69	-	-	-	-
05/04/2021	14.60	-	-	-	-
05/03/2021	14.61	-	-	-	-
04/30/2021	14.56	-	-	-	-
04/29/2021	14.70	-	-	-	-
04/28/2021	14.70	-	-	-	-
04/27/2021	14.79	-	-	-	-
04/26/2021	14.83	-	-	-	-
04/23/2021	14.90	0.09	-	-	0.09
04/22/2021	14.86	-	-	-	-
04/21/2021	14.98	-	-	-	-
04/20/2021	14.96	-	-	-	-
04/19/2021	14.96	-	-	-	-
04/16/2021	14.95	-	-	-	-
04/15/2021	14.85	-	-	-	-
04/14/2021	14.68	-	-	-	-
04/13/2021	14.65	-	-	-	-
04/12/2021	14.68	-	-	-	-
04/09/2021	14.71	-	-	-	-
04/08/2021	14.70	-	-	-	-
04/07/2021	14.67	-	-	-	-
04/06/2021	14.68	-	-	-	-
04/05/2021	14.68	-	-	-	-
04/01/2021	14.56	-	-	-	-
03/31/2021	14.45	-	-	-	-
03/30/2021	14.54	-	-	-	-
03/29/2021	14.50	-	-	-	-
03/26/2021	14.50	0.01	-	-	0.01
03/25/2021	14.30	-	-	-	-
03/24/2021	14.15	-	-	-	-
03/23/2021	14.22	-	-	-	-
03/22/2021	14.36	-	-	-	-
03/19/2021	14.32	-	-	-	-
03/18/2021	14.30	-	-	-	-
03/17/2021	14.30	-	-	-	-
03/16/2021	14.29	-	-	-	-
03/15/2021	14.29	-	-	-	-
03/12/2021	14.21	-	-	-	-
03/11/2021	14.22	-	-	-	-
03/10/2021	14.16	-	-	-	-
03/09/2021	14.09	-	-	-	-
03/08/2021	13.97	-	-	-	-
03/05/2021	13.96	-	-	-	-
03/04/2021	13.71	-	-	-	-
03/03/2021	13.94	-	-	-	-
03/02/2021	13.95	-	-	-	-
03/01/2021	14.05	-	-	-	-
02/26/2021	13.85	-	-	-	-
02/25/2021	13.88	-	-	-	-
02/24/2021	14.00	-	-	-	-
02/23/2021	14.03	-	-	-	-
02/22/2021	14.10	-	-	-	-
02/19/2021	14.07	0.01	-	-	0.01
02/18/2021	14.11	-	-	-	-
02/17/2021	14.17	-	-	-	-
02/16/2021	14.13	-	-	-	-
02/12/2021	14.15	-	-	-	-
02/11/2021	14.07	-	-	-	-
02/10/2021	14.02	-	-	-	-
02/09/2021	13.99	-	-	-	-
02/08/2021	14.00	-	-	-	-
02/05/2021	13.89	-	-	-	-
02/04/2021	13.91	-	-	-	-
02/03/2021	13.80	-	-	-	-
02/02/2021	13.78	-	-	-	-
02/01/2021	13.73	-	-	-	-
01/29/2021	13.51	-	-	-	-
01/28/2021	13.85	-	-	-	-
01/27/2021	13.82	-	-	-	-
01/26/2021	13.98	-	-	-	-
01/25/2021	14.12	-	-	-	-
01/22/2021	14.00	-	-	-	-
01/21/2021	14.00	-	-	-	-
01/20/2021	13.97	-	-	-	-
01/19/2021	14.02	-	-	-	-
01/18/2021	13.90	-	-	-	-
01/15/2021	13.91	-	-	-	-
01/14/2021	13.91	-	-	-	-
01/13/2021	13.89	-	-	-	-
01/12/2021	13.88	-	-	-	-
01/11/2021	13.87	-	-	-	-
01/08/2021	13.76	-	-	-	-
01/07/2021	13.70	-	-	-	-
01/06/2021	13.60	-	-	-	-
01/05/2021	13.40	-	-	-	-
01/04/2021	13.34	-	-	-	-
12/31/2020	13.30	-	-	-	-
12/30/2020	13.30	-	-	-	-
12/29/2020	13.29	-	-	-	-
12/24/2020	13.20	0.05	-	-	0.05
12/23/2020	13.19	-	-	-	-
12/22/2020	13.16	-	-	-	-
12/21/2020	13.15	-	-	-	-
12/18/2020	13.22	-	-	-	-
12/17/2020	13.16	-	-	-	-
12/16/2020	13.10	-	-	-	-
12/15/2020	12.99	-	-	-	-
12/14/2020	12.95	-	-	-	-
12/11/2020	13.02	-	-	-	-
12/10/2020	12.97	-	-	-	-
12/09/2020	13.05	-	-	-	-
12/08/2020	13.03	-	-	-	-
12/07/2020	13.00	-	-	-	-
12/04/2020	13.01	-	-	-	-
12/03/2020	12.95	-	-	-	-
12/02/2020	12.92	-	-	-	-
12/01/2020	12.89	-	-	-	-
11/30/2020	12.77	-	-	-	-
11/27/2020	12.92	-	-	-	-
11/26/2020	12.89	-	-	-	-
11/25/2020	12.84	-	-	-	-
11/24/2020	12.87	-	-	-	-
11/23/2020	12.79	-	-	-	-
11/20/2020	12.71	0.01	-	-	0.01
11/19/2020	12.72	-	-	-	-
11/18/2020	12.73	-	-	-	-
11/17/2020	12.86	-	-	-	-
11/16/2020	12.93	-	-	-	-
11/13/2020	12.82	-	-	-	-
11/12/2020	12.66	-	-	-	-
11/11/2020	12.70	-	-	-	-
11/10/2020	12.59	-	-	-	-
11/09/2020	12.48	-	-	-	-
11/06/2020	12.35	-	-	-	-
11/05/2020	12.38	-	-	-	-
11/04/2020	12.29	-	-	-	-
11/03/2020	12.17	-	-	-	-
11/02/2020	12.02	-	-	-	-
10/30/2020	11.86	-	-	-	-
10/29/2020	11.91	-	-	-	-
10/28/2020	11.89	-	-	-	-
10/27/2020	12.05	-	-	-	-
10/26/2020	12.19	-	-	-	-
10/23/2020	12.31	-	-	-	-
10/22/2020	12.28	-	-	-	-
10/21/2020	12.23	-	-	-	-
10/20/2020	12.27	-	-	-	-
10/19/2020	12.32	-	-	-	-
10/16/2020	12.39	-	-	-	-
10/15/2020	12.38	-	-	-	-
10/14/2020	12.34	-	-	-	-
10/13/2020	12.41	-	-	-	-
10/09/2020	12.36	-	-	-	-
10/08/2020	12.31	-	-	-	-
10/07/2020	12.25	-	-	-	-
10/06/2020	12.15	-	-	-	-
10/05/2020	12.24	-	-	-	-
10/02/2020	12.08	-	-	-	-
10/01/2020	12.07	-	-	-	-
09/30/2020	12.08	-	-	-	-
09/29/2020	12.07	-	-	-	-
09/28/2020	12.10	-	-	-	-
09/25/2020	11.96	0.03	-	-	0.03
09/24/2020	11.90	-	-	-	-
09/23/2020	11.93	-	-	-	-
09/22/2020	12.05	-	-	-	-
09/21/2020	12.05	-	-	-	-
09/18/2020	12.15	-	-	-	-
09/17/2020	12.15	-	-	-	-
09/16/2020	12.20	-	-	-	-
09/15/2020	12.23	-	-	-	-
09/14/2020	12.18	-	-	-	-
09/11/2020	12.07	-	-	-	-
09/10/2020	12.01	-	-	-	-
09/09/2020	12.14	-	-	-	-
09/08/2020	11.98	-	-	-	-
09/04/2020	11.92	-	-	-	-
09/03/2020	12.07	-	-	-	-
09/02/2020	12.26	-	-	-	-
09/01/2020	12.14	-	-	-	-
08/31/2020	12.08	-	-	-	-
08/28/2020	12.23	-	-	-	-
08/27/2020	12.24	-	-	-	-
08/26/2020	12.31	-	-	-	-
08/25/2020	12.31	-	-	-	-
08/24/2020	12.35	-	-	-	-
08/21/2020	12.24	0.05	-	-	0.05
08/20/2020	12.27	-	-	-	-
08/19/2020	12.36	-	-	-	-
08/18/2020	12.35	-	-	-	-
08/17/2020	12.38	-	-	-	-
08/14/2020	12.35	-	-	-	-
08/13/2020	12.33	-	-	-	-
08/12/2020	12.41	-	-	-	-
08/11/2020	12.28	-	-	-	-
08/10/2020	12.31	-	-	-	-
08/07/2020	12.26	-	-	-	-
08/06/2020	12.21	-	-	-	-
08/05/2020	12.24	-	-	-	-
08/04/2020	12.18	-	-	-	-
07/31/2020	12.09	-	-	-	-
07/30/2020	12.20	-	-	-	-
07/29/2020	12.21	-	-	-	-
07/28/2020	12.11	-	-	-	-
07/27/2020	12.15	-	-	-	-
07/24/2020	12.10	0.09	-	-	0.09
07/23/2020	12.30	-	-	-	-
07/22/2020	12.41	-	-	-	-
07/21/2020	12.44	-	-	-	-
07/20/2020	12.49	-	-	-	-
07/17/2020	12.45	-	-	-	-
07/16/2020	12.39	-	-	-	-
07/15/2020	12.38	-	-	-	-
07/14/2020	12.35	-	-	-	-
07/13/2020	12.19	-	-	-	-
07/10/2020	12.20	-	-	-	-
07/09/2020	12.16	-	-	-	-
07/08/2020	12.22	-	-	-	-
07/07/2020	12.20	-	-	-	-
07/06/2020	12.29	-	-	-	-
07/03/2020	12.10	-	-	-	-
07/02/2020	12.12	-	-	-	-
06/30/2020	11.97	-	-	-	-
06/29/2020	11.96	-	-	-	-
06/26/2020	11.81	0.03	-	-	0.03
06/25/2020	11.93	-	-	-	-
06/24/2020	11.81	-	-	-	-
06/23/2020	11.97	-	-	-	-
06/22/2020	11.90	-	-	-	-
06/19/2020	11.86	-	-	-	-
06/18/2020	11.90	-	-	-	-
06/17/2020	11.90	-	-	-	-
06/16/2020	11.90	-	-	-	-
06/15/2020	11.75	-	-	-	-
06/12/2020	11.72	-	-	-	-
06/11/2020	11.63	-	-	-	-
06/10/2020	11.99	-	-	-	-
06/09/2020	12.03	-	-	-	-
06/08/2020	12.10	-	-	-	-
06/05/2020	12.10	-	-	-	-
06/04/2020	11.98	-	-	-	-
06/03/2020	12.04	-	-	-	-
06/02/2020	11.90	-	-	-	-
06/01/2020	11.81	-	-	-	-
05/29/2020	11.87	-	-	-	-
05/28/2020	11.78	-	-	-	-
05/27/2020	11.72	-	-	-	-
05/26/2020	11.67	-	-	-	-
05/25/2020	11.72	-	-	-	-
05/22/2020	11.64	0.04	-	-	0.04
05/21/2020	11.67	-	-	-	-
05/20/2020	11.72	-	-	-	-
05/19/2020	11.56	-	-	-	-
05/15/2020	11.45	-	-	-	-
05/14/2020	11.37	-	-	-	-
05/13/2020	11.43	-	-	-	-
05/12/2020	11.52	-	-	-	-
05/11/2020	11.62	-	-	-	-
05/08/2020	11.59	-	-	-	-
05/07/2020	11.48	-	-	-	-
05/06/2020	11.50	-	-	-	-
05/05/2020	11.49	-	-	-	-
05/04/2020	11.41	-	-	-	-
05/01/2020	11.42	-	-	-	-
04/30/2020	11.57	-	-	-	-
04/29/2020	11.70	-	-	-	-
04/28/2020	11.52	-	-	-	-
04/27/2020	11.48	-	-	-	-
04/24/2020	11.32	0.05	-	-	0.05
04/23/2020	11.25	-	-	-	-
04/22/2020	11.35	-	-	-	-
04/21/2020	11.18	-	-	-	-
04/20/2020	11.38	-	-	-	-
04/17/2020	11.45	-	-	-	-
04/16/2020	11.29	-	-	-	-
04/15/2020	11.25	-	-	-	-
04/14/2020	11.36	-	-	-	-
04/13/2020	11.05	-	-	-	-
04/09/2020	11.21	-	-	-	-
04/08/2020	11.14	-	-	-	-
04/07/2020	10.90	-	-	-	-
04/06/2020	10.91	-	-	-	-
04/03/2020	10.37	-	-	-	-
04/02/2020	10.53	-	-	-	-
04/01/2020	10.35	-	-	-	-
03/31/2020	10.67	-	-	-	-
03/30/2020	10.80	-	-	-	-
03/27/2020	10.45	-	-	-	-
03/26/2020	10.80	-	-	-	-
03/25/2020	10.45	-	-	-	-
03/24/2020	10.34	-	-	-	-
03/23/2020	9.67	-	-	-	-
03/20/2020	9.82	0.03	-	-	0.03
03/19/2020	10.06	-	-	-	-
03/18/2020	10.01	-	-	-	-
03/17/2020	10.43	-	-	-	-
03/16/2020	9.90	-	-	-	-
03/13/2020	11.00	-	-	-	-
03/12/2020	10.27	-	-	-	-
03/11/2020	11.42	-	-	-	-
03/10/2020	11.88	-	-	-	-
03/09/2020	11.52	-	-	-	-
03/06/2020	12.24	-	-	-	-
03/05/2020	12.39	-	-	-	-
03/04/2020	12.66	-	-	-	-
03/03/2020	12.23	-	-	-	-
03/02/2020	12.35	-	-	-	-
02/28/2020	12.09	-	-	-	-
02/27/2020	12.22	-	-	-	-
02/26/2020	12.50	-	-	-	-
02/25/2020	12.49	-	-	-	-
02/24/2020	12.81	-	-	-	-
02/21/2020	13.18	0.01	-	-	0.01
02/20/2020	13.30	-	-	-	-
02/19/2020	13.36	-	-	-	-
02/18/2020	13.33	-	-	-	-
02/14/2020	13.40	-	-	-	-
02/13/2020	13.40	-	-	-	-
02/12/2020	13.39	-	-	-	-
02/11/2020	13.37	-	-	-	-
02/10/2020	13.31	-	-	-	-
02/07/2020	13.31	-	-	-	-
02/06/2020	13.41	-	-	-	-
02/05/2020	13.35	-	-	-	-
02/04/2020	13.22	-	-	-	-
02/03/2020	13.10	-	-	-	-
01/31/2020	12.99	-	-	-	-
01/30/2020	13.15	-	-	-	-
01/29/2020	13.22	-	-	-	-
01/28/2020	13.26	-	-	-	-
01/27/2020	13.17	-	-	-	-
01/24/2020	13.37	0.01	-	-	0.01
01/23/2020	13.44	-	-	-	-
01/22/2020	13.52	-	-	-	-
01/21/2020	13.41	-	-	-	-
01/20/2020	13.45	-	-	-	-
01/17/2020	13.45	-	-	-	-
01/16/2020	13.35	-	-	-	-
01/15/2020	13.29	-	-	-	-
01/14/2020	13.28	-	-	-	-
01/13/2020	13.28	-	-	-	-
01/10/2020	13.20	-	-	-	-
01/09/2020	13.19	-	-	-	-
01/08/2020	13.09	-	-	-	-
01/07/2020	13.03	-	-	-	-
01/06/2020	13.05	-	-	-	-
01/03/2020	13.07	-	-	-	-
01/02/2020	13.11	-	-	-	-
12/31/2019	13.05	-	-	-	-
12/30/2019	13.11	-	-	-	-
12/27/2019	13.19	-	-	-	-
12/24/2019	13.19	-	-	-	-
12/23/2019	13.18	-	-	-	-
12/20/2019	13.20	0.03	-	-	0.03
12/19/2019	13.12	-	-	-	-
12/18/2019	13.05	-	-	-	-
12/17/2019	13.07	-	-	-	-
12/16/2019	13.04	-	-	-	-
12/13/2019	13.01	-	-	-	-
12/12/2019	12.98	-	-	-	-
12/11/2019	12.87	-	-	-	-
12/10/2019	12.86	-	-	-	-
12/09/2019	12.85	-	-	-	-
12/06/2019	12.88	-	-	-	-
12/05/2019	12.74	-	-	-	-
12/04/2019	12.73	-	-	-	-
12/03/2019	12.77	-	-	-	-
12/02/2019	12.81	-	-	-	-
11/29/2019	12.86	-	-	-	-
11/28/2019	12.94	-	-	-	-
11/27/2019	12.94	-	-	-	-
11/26/2019	12.90	-	-	-	-
11/25/2019	12.87	-	-	-	-
11/22/2019	12.80	-	-	-	-
11/21/2019	12.78	-	-	-	-
11/20/2019	12.89	-	-	-	-
11/19/2019	12.89	-	-	-	-
11/18/2019	12.79	-	-	-	-
11/15/2019	12.78	-	-	-	-
11/14/2019	12.70	-	-	-	-
11/13/2019	12.71	-	-	-	-
11/12/2019	12.73	-	-	-	-
11/11/2019	12.70	-	-	-	-
11/08/2019	12.74	-	-	-	-
11/07/2019	12.75	-	-	-	-
11/06/2019	12.70	-	-	-	-
11/05/2019	12.70	-	-	-	-
11/04/2019	12.69	-	-	-	-
11/01/2019	12.68	-	-	-	-
10/31/2019	12.64	-	-	-	-
10/30/2019	12.70	-	-	-	-
10/29/2019	12.57	-	-	-	-
10/28/2019	12.50	-	-	-	-
10/25/2019	12.48	0.01	-	-	0.01
10/24/2019	12.50	-	-	-	-
10/23/2019	12.44	-	-	-	-
10/22/2019	12.40	-	-	-	-
10/21/2019	12.38	-	-	-	-
10/18/2019	12.38	-	-	-	-
10/17/2019	12.40	-	-	-	-
10/16/2019	12.40	-	-	-	-
10/15/2019	12.43	-	-	-	-
10/11/2019	12.39	-	-	-	-
10/10/2019	12.29	-	-	-	-
10/09/2019	12.26	-	-	-	-
10/08/2019	12.19	-	-	-	-
10/07/2019	12.31	-	-	-	-
10/04/2019	12.35	-	-	-	-
10/03/2019	12.22	-	-	-	-
10/02/2019	12.18	-	-	-	-
10/01/2019	12.28	-	-	-	-
09/30/2019	12.41	-	-	-	-
09/27/2019	12.37	-	-	-	-
09/26/2019	12.43	-	-	-	-
09/25/2019	12.39	-	-	-	-
09/24/2019	12.38	-	-	-	-
09/23/2019	12.44	-	-	-	-
09/20/2019	12.46	0.03	-	-	0.03
09/19/2019	12.52	-	-	-	-
09/18/2019	12.51	-	-	-	-
09/17/2019	12.50	-	-	-	-
09/16/2019	12.47	-	-	-	-
09/13/2019	12.52	-	-	-	-
09/12/2019	12.49	-	-	-	-
09/11/2019	12.43	-	-	-	-
09/10/2019	12.33	-	-	-	-
09/09/2019	12.36	-	-	-	-
09/06/2019	12.38	-	-	-	-
09/05/2019	12.40	-	-	-	-
09/04/2019	12.29	-	-	-	-
09/03/2019	12.21	-	-	-	-
08/30/2019	12.22	-	-	-	-
08/29/2019	12.16	-	-	-	-
08/28/2019	12.07	-	-	-	-
08/27/2019	12.03	-	-	-	-
08/26/2019	12.00	-	-	-	-
08/23/2019	11.97	0.03	-	-	0.03
08/22/2019	12.16	-	-	-	-
08/21/2019	12.22	-	-	-	-
08/20/2019	12.17	-	-	-	-
08/19/2019	12.25	-	-	-	-
08/16/2019	12.13	-	-	-	-
08/15/2019	12.04	-	-	-	-
08/14/2019	12.02	-	-	-	-
08/13/2019	12.24	-	-	-	-
08/12/2019	12.12	-	-	-	-
08/09/2019	12.25	-	-	-	-
08/08/2019	12.37	-	-	-	-
08/07/2019	12.24	-	-	-	-
08/06/2019	12.22	-	-	-	-
08/02/2019	12.39	-	-	-	-
08/01/2019	12.51	-	-	-	-
07/31/2019	12.57	-	-	-	-
07/30/2019	12.65	-	-	-	-
07/29/2019	12.70	-	-	-	-
07/26/2019	12.79	0.05	-	-	0.05
07/25/2019	12.78	-	-	-	-
07/24/2019	12.81	-	-	-	-
07/23/2019	12.77	-	-	-	-
07/22/2019	12.72	-	-	-	-
07/19/2019	12.66	-	-	-	-
07/18/2019	12.70	-	-	-	-
07/17/2019	12.65	-	-	-	-
07/16/2019	12.73	-	-	-	-
07/15/2019	12.74	-	-	-	-
07/12/2019	12.73	-	-	-	-
07/11/2019	12.71	-	-	-	-
07/10/2019	12.67	-	-	-	-
07/09/2019	12.65	-	-	-	-
07/08/2019	12.67	-	-	-	-
07/05/2019	12.72	-	-	-	-
07/04/2019	12.77	-	-	-	-
07/03/2019	12.79	-	-	-	-
07/02/2019	12.76	-	-	-	-
06/28/2019	12.65	-	-	-	-
06/27/2019	12.62	-	-	-	-
06/26/2019	12.56	-	-	-	-
06/25/2019	12.63	-	-	-	-
06/24/2019	12.76	-	-	-	-
06/21/2019	12.76	0.07	-	-	0.07
06/20/2019	12.83	-	-	-	-
06/19/2019	12.83	-	-	-	-
06/18/2019	12.83	-	-	-	-
06/17/2019	12.72	-	-	-	-
06/14/2019	12.75	-	-	-	-
06/13/2019	12.72	-	-	-	-
06/12/2019	12.71	-	-	-	-
06/11/2019	12.68	-	-	-	-
06/10/2019	12.63	-	-	-	-
06/07/2019	12.60	-	-	-	-
06/06/2019	12.58	-	-	-	-
06/05/2019	12.59	-	-	-	-
06/04/2019	12.56	-	-	-	-
06/03/2019	12.44	-	-	-	-
05/31/2019	12.48	-	-	-	-
05/30/2019	12.55	-	-	-	-
05/29/2019	12.54	-	-	-	-
05/28/2019	12.61	-	-	-	-
05/27/2019	12.64	-	-	-	-
05/24/2019	12.61	0.08	-	-	0.08
05/23/2019	12.67	-	-	-	-
05/22/2019	12.74	-	-	-	-
05/21/2019	12.77	-	-	-	-
05/17/2019	12.75	-	-	-	-
05/16/2019	12.78	-	-	-	-
05/15/2019	12.67	-	-	-	-
05/14/2019	12.63	-	-	-	-
05/13/2019	12.52	-	-	-	-
05/10/2019	12.71	-	-	-	-
05/09/2019	12.65	-	-	-	-
05/08/2019	12.76	-	-	-	-
05/07/2019	12.76	-	-	-	-
05/06/2019	12.88	-	-	-	-
05/03/2019	12.93	-	-	-	-
05/02/2019	12.87	-	-	-	-
05/01/2019	12.88	-	-	-	-
04/30/2019	12.88	-	-	-	-
04/29/2019	12.91	-	-	-	-
04/26/2019	12.92	0.09	-	-	0.09
04/25/2019	13.00	-	-	-	-
04/24/2019	13.01	-	-	-	-
04/23/2019	13.04	-	-	-	-
04/22/2019	12.89	-	-	-	-
04/18/2019	12.92	-	-	-	-
04/17/2019	12.88	-	-	-	-
04/16/2019	12.95	-	-	-	-
04/15/2019	12.99	-	-	-	-
04/12/2019	12.92	-	-	-	-
04/11/2019	12.98	-	-	-	-
04/10/2019	13.03	-	-	-	-
04/09/2019	13.01	-	-	-	-
04/08/2019	13.02	-	-	-	-
04/05/2019	13.07	-	-	-	-
04/04/2019	13.03	-	-	-	-
04/03/2019	13.02	-	-	-	-
04/02/2019	12.94	-	-	-	-
04/01/2019	12.95	-	-	-	-
03/29/2019	12.86	-	-	-	-
03/28/2019	12.87	-	-	-	-
03/27/2019	12.84	-	-	-	-
03/26/2019	12.86	-	-	-	-
03/25/2019	12.87	-	-	-	-
03/22/2019	12.88	0.04	-	-	0.04
03/21/2019	13.13	-	-	-	-
03/20/2019	12.99	-	-	-	-
03/19/2019	13.08	-	-	-	-
03/18/2019	13.07	-	-	-	-
03/15/2019	13.00	-	-	-	-
03/14/2019	12.94	-	-	-	-
03/13/2019	12.92	-	-	-	-
03/12/2019	12.87	-	-	-	-
03/11/2019	12.87	-	-	-	-
03/08/2019	12.75	-	-	-	-
03/07/2019	12.83	-	-	-	-
03/06/2019	12.91	-	-	-	-
03/05/2019	12.92	-	-	-	-
03/04/2019	12.88	-	-	-	-
03/01/2019	12.90	-	-	-	-
02/28/2019	12.73	-	-	-	-
02/27/2019	12.82	-	-	-	-
02/26/2019	12.89	-	-	-	-
02/25/2019	12.94	-	-	-	-
02/22/2019	12.89	0.01	-	-	0.01
02/21/2019	12.90	-	-	-	-
02/20/2019	12.85	-	-	-	-
02/19/2019	12.86	-	-	-	-
02/15/2019	12.87	-	-	-	-
02/14/2019	12.83	-	-	-	-
02/13/2019	12.79	-	-	-	-
02/12/2019	12.76	-	-	-	-
02/11/2019	12.77	-	-	-	-
02/08/2019	12.73	-	-	-	-
02/07/2019	12.81	-	-	-	-
02/06/2019	12.78	-	-	-	-
02/05/2019	12.74	-	-	-	-
02/04/2019	12.66	-	-	-	-
02/01/2019	12.61	-	-	-	-
01/31/2019	12.69	-	-	-	-
01/30/2019	12.63	-	-	-	-
01/29/2019	12.61	-	-	-	-
01/28/2019	12.57	-	-	-	-
01/25/2019	12.62	0.03	-	-	0.03
01/24/2019	12.69	-	-	-	-
01/23/2019	12.67	-	-	-	-
01/22/2019	12.60	-	-	-	-
01/21/2019	12.64	-	-	-	-
01/18/2019	12.62	-	-	-	-
01/17/2019	12.50	-	-	-	-
01/16/2019	12.41	-	-	-	-
01/15/2019	12.37	-	-	-	-
01/14/2019	12.29	-	-	-	-
01/11/2019	12.35	-	-	-	-
01/10/2019	12.33	-	-	-	-
01/09/2019	12.26	-	-	-	-
01/08/2019	12.15	-	-	-	-
01/07/2019	12.12	-	-	-	-
01/04/2019	12.11	-	-	-	-
01/03/2019	11.82	-	-	-	-
01/02/2019	11.98	-	-	-	-
12/31/2018	12.05	-	-	-	-
12/28/2018	11.96	-	-	-	-
12/27/2018	11.93	-	-	-	-
12/24/2018	11.59	-	-	-	-
12/21/2018	11.75	0.09	1.64	-	1.73
12/20/2018	13.65	-	-	-	-
12/19/2018	13.78	-	-	-	-
12/18/2018	13.89	-	-	-	-
12/17/2018	13.90	-	-	-	-
12/14/2018	14.06	-	-	-	-
12/13/2018	14.28	-	-	-	-
12/12/2018	14.28	-	-	-	-
12/11/2018	14.18	-	-	-	-
12/10/2018	14.15	-	-	-	-
12/07/2018	14.17	-	-	-	-
12/06/2018	14.40	-	-	-	-
12/05/2018	14.54	-	-	-	-
12/04/2018	14.49	-	-	-	-
12/03/2018	14.75	-	-	-	-
11/30/2018	14.60	-	-	-	-
11/29/2018	14.54	-	-	-	-
11/28/2018	14.53	-	-	-	-
11/27/2018	14.29	-	-	-	-
11/26/2018	14.27	-	-	-	-
11/23/2018	14.22	-	-	-	-
11/22/2018	14.26	-	-	-	-
11/21/2018	14.33	-	-	-	-
11/20/2018	14.32	-	-	-	-
11/19/2018	14.50	-	-	-	-
11/16/2018	14.67	-	-	-	-
11/15/2018	14.59	-	-	-	-
11/14/2018	14.58	-	-	-	-
11/13/2018	14.71	-	-	-	-
11/12/2018	14.71	-	-	-	-
11/09/2018	14.92	-	-	-	-
11/08/2018	14.99	-	-	-	-
11/07/2018	15.03	-	-	-	-
11/06/2018	14.82	-	-	-	-
11/05/2018	14.74	-	-	-	-
11/02/2018	14.70	-	-	-	-
11/01/2018	14.64	-	-	-	-
10/31/2018	14.62	-	-	-	-
10/30/2018	14.46	-	-	-	-
10/29/2018	14.29	-	-	-	-
10/26/2018	14.35	-	-	-	-
10/25/2018	14.43	-	-	-	-
10/24/2018	14.23	-	-	-	-
10/23/2018	14.66	-	-	-	-
10/22/2018	14.79	-	-	-	-
10/19/2018	14.85	-	-	-	-
10/18/2018	14.81	-	-	-	-
10/17/2018	14.94	-	-	-	-
10/16/2018	14.97	-	-	-	-
10/15/2018	14.69	-	-	-	-
10/12/2018	14.76	-	-	-	-
10/11/2018	14.58	-	-	-	-
10/10/2018	14.80	-	-	-	-
10/09/2018	15.11	-	-	-	-
10/05/2018	15.18	-	-	-	-
10/04/2018	15.26	-	-	-	-
10/03/2018	15.32	-	-	-	-
10/02/2018	15.28	-	-	-	-
10/01/2018	15.38	-	-	-	-
09/28/2018	15.47	-	-	-	-
09/27/2018	15.62	-	-	-	-
09/26/2018	15.59	-	-	-	-
09/25/2018	15.49	-	-	-	-
09/24/2018	15.48	-	-	-	-
09/21/2018	15.50	0.07	-	-	0.07
09/20/2018	15.58	-	-	-	-
09/19/2018	15.50	-	-	-	-
09/18/2018	15.55	-	-	-	-
09/17/2018	15.54	-	-	-	-
09/14/2018	15.57	-	-	-	-
09/13/2018	15.53	-	-	-	-
09/12/2018	15.44	-	-	-	-
09/11/2018	15.48	-	-	-	-
09/10/2018	15.49	-	-	-	-
09/07/2018	15.49	-	-	-	-
09/06/2018	15.50	-	-	-	-
09/05/2018	15.55	-	-	-	-
09/04/2018	15.66	-	-	-	-
08/31/2018	15.57	-	-	-	-
08/30/2018	15.53	-	-	-	-
08/29/2018	15.53	-	-	-	-
08/28/2018	15.52	-	-	-	-
08/27/2018	15.52	-	-	-	-
08/24/2018	15.46	-	-	-	-
08/23/2018	15.43	-	-	-	-
08/22/2018	15.41	-	-	-	-
08/21/2018	15.41	-	-	-	-
08/20/2018	15.34	-	-	-	-
08/17/2018	15.28	-	-	-	-
08/16/2018	15.34	-	-	-	-
08/15/2018	15.24	-	-	-	-
08/14/2018	15.29	-	-	-	-
08/13/2018	15.26	-	-	-	-
08/10/2018	15.36	-	-	-	-
08/09/2018	15.46	-	-	-	-
08/08/2018	15.53	-	-	-	-
08/07/2018	15.58	-	-	-	-
08/03/2018	15.44	-	-	-	-
08/02/2018	15.48	-	-	-	-
08/01/2018	15.55	-	-	-	-
07/31/2018	15.51	-	-	-	-
07/30/2018	15.46	-	-	-	-
07/27/2018	15.53	-	-	-	-
07/26/2018	15.54	-	-	-	-
07/25/2018	15.55	-	-	-	-
07/24/2018	15.52	-	-	-	-
07/23/2018	15.48	-	-	-	-
07/20/2018	15.48	-	-	-	-
07/19/2018	15.59	-	-	-	-
07/18/2018	15.50	-	-	-	-
07/17/2018	15.51	-	-	-	-
07/16/2018	15.43	-	-	-	-
07/13/2018	15.46	-	-	-	-
07/12/2018	15.42	-	-	-	-
07/11/2018	15.38	-	-	-	-
07/10/2018	15.48	-	-	-	-
07/09/2018	15.40	-	-	-	-
07/06/2018	15.24	-	-	-	-
07/05/2018	15.19	-	-	-	-
07/04/2018	15.10	-	-	-	-
07/03/2018	15.11	-	-	-	-
06/29/2018	15.24	-	-	-	-
06/28/2018	15.24	-	-	-	-
06/27/2018	15.33	-	-	-	-
06/26/2018	15.38	-	-	-	-
06/25/2018	15.34	-	-	-	-
06/22/2018	15.55	0.18	-	-	0.18
06/21/2018	15.66	-	-	-	-
06/20/2018	15.80	-	-	-	-
06/19/2018	15.70	-	-	-	-
06/18/2018	15.80	-	-	-	-
06/15/2018	15.84	-	-	-	-
06/14/2018	15.78	-	-	-	-
06/13/2018	15.74	-	-	-	-
06/12/2018	15.83	-	-	-	-
06/11/2018	15.82	-	-	-	-
06/08/2018	15.70	-	-	-	-
06/07/2018	15.80	-	-	-	-
06/06/2018	15.79	-	-	-	-
06/05/2018	15.64	-	-	-	-
06/04/2018	15.59	-	-	-	-
06/01/2018	15.47	-	-	-	-
05/31/2018	15.38	-	-	-	-
05/30/2018	15.37	-	-	-	-
05/29/2018	15.31	-	-	-	-
05/28/2018	15.46	-	-	-	-
05/25/2018	15.45	-	-	-	-
05/24/2018	15.47	-	-	-	-
05/23/2018	15.48	-	-	-	-
05/22/2018	15.56	-	-	-	-
05/18/2018	15.54	-	-	-	-
05/17/2018	15.50	-	-	-	-
05/16/2018	15.49	-	-	-	-
05/15/2018	15.49	-	-	-	-
05/14/2018	15.51	-	-	-	-
05/11/2018	15.47	-	-	-	-
05/10/2018	15.40	-	-	-	-
05/09/2018	15.36	-	-	-	-
05/08/2018	15.34	-	-	-	-
05/07/2018	15.31	-	-	-	-
05/04/2018	15.25	-	-	-	-
05/03/2018	15.12	-	-	-	-
05/02/2018	15.14	-	-	-	-
05/01/2018	15.14	-	-	-	-
04/30/2018	15.14	-	-	-	-
04/27/2018	15.21	-	-	-	-
04/26/2018	15.26	-	-	-	-
04/25/2018	15.04	-	-	-	-
04/24/2018	15.07	-	-	-	-
04/23/2018	15.20	-	-	-	-
04/20/2018	15.14	-	-	-	-
04/19/2018	15.19	-	-	-	-
04/18/2018	15.15	-	-	-	-
04/17/2018	14.98	-	-	-	-
04/16/2018	14.91	-	-	-	-
04/13/2018	14.88	-	-	-	-
04/12/2018	14.89	-	-	-	-
04/11/2018	14.79	-	-	-	-
04/10/2018	14.88	-	-	-	-
04/09/2018	14.74	-	-	-	-
04/06/2018	14.74	-	-	-	-
04/05/2018	14.95	-	-	-	-
04/04/2018	14.85	-	-	-	-
04/03/2018	14.83	-	-	-	-
04/02/2018	14.78	-	-	-	-
03/29/2018	14.96	-	-	-	-
03/28/2018	14.81	-	-	-	-
03/27/2018	14.81	-	-	-	-
03/26/2018	14.99	-	-	-	-
03/23/2018	14.69	0.11	-	-	0.11
03/22/2018	15.08	-	-	-	-
03/21/2018	15.38	-	-	-	-
03/20/2018	15.50	-	-	-	-
03/19/2018	15.44	-	-	-	-
03/16/2018	15.63	-	-	-	-
03/15/2018	15.55	-	-	-	-
03/14/2018	15.47	-	-	-	-
03/13/2018	15.50	-	-	-	-
03/12/2018	15.40	-	-	-	-
03/09/2018	15.35	-	-	-	-
03/08/2018	15.25	-	-	-	-
03/07/2018	15.25	-	-	-	-
03/06/2018	15.24	-	-	-	-
03/05/2018	15.21	-	-	-	-
03/02/2018	15.07	-	-	-	-
03/01/2018	14.94	-	-	-	-
02/28/2018	15.02	-	-	-	-
02/27/2018	15.12	-	-	-	-
02/26/2018	15.27	-	-	-	-
02/23/2018	15.12	-	-	-	-
02/22/2018	14.98	-	-	-	-
02/21/2018	14.90	-	-	-	-
02/20/2018	14.94	-	-	-	-
02/16/2018	14.97	-	-	-	-
02/15/2018	14.91	-	-	-	-
02/14/2018	14.81	-	-	-	-
02/13/2018	14.65	-	-	-	-
02/12/2018	14.65	-	-	-	-
02/09/2018	14.42	-	-	-	-
02/08/2018	14.38	-	-	-	-
02/07/2018	14.74	-	-	-	-
02/06/2018	14.83	-	-	-	-
02/05/2018	14.69	-	-	-	-
02/02/2018	15.06	-	-	-	-
02/01/2018	15.27	-	-	-	-
01/31/2018	15.23	-	-	-	-
01/30/2018	15.25	-	-	-	-
01/29/2018	15.44	-	-	-	-
01/26/2018	15.55	-	-	-	-
01/25/2018	15.47	-	-	-	-
01/24/2018	15.46	-	-	-	-
01/23/2018	15.54	-	-	-	-
01/22/2018	15.60	-	-	-	-
01/19/2018	15.56	-	-	-	-
01/18/2018	15.35	-	-	-	-
01/17/2018	15.42	-	-	-	-
01/16/2018	15.26	-	-	-	-
01/15/2018	15.29	-	-	-	-
01/12/2018	15.32	-	-	-	-
01/11/2018	15.29	-	-	-	-
01/10/2018	15.20	-	-	-	-
01/09/2018	15.16	-	-	-	-
01/08/2018	15.15	-	-	-	-
01/05/2018	15.16	-	-	-	-
01/04/2018	15.12	-	-	-	-
01/03/2018	15.05	-	-	-	-
01/02/2018	15.00	-	-	-	-
12/29/2017	14.91	-	-	-	-
12/28/2017	14.98	-	-	-	-
12/27/2017	14.97	-	-	-	-
12/22/2017	14.95	0.19	-	-	0.19
12/21/2017	15.16	-	-	-	-
12/20/2017	15.20	-	-	-	-
12/19/2017	15.16	-	-	-	-
12/18/2017	15.17	-	-	-	-
12/15/2017	15.08	-	-	-	-
12/14/2017	14.91	-	-	-	-
12/13/2017	15.06	-	-	-	-
12/12/2017	15.05	-	-	-	-
12/11/2017	15.04	-	-	-	-
12/08/2017	15.00	-	-	-	-
12/07/2017	14.89	-	-	-	-
12/06/2017	14.83	-	-	-	-
12/05/2017	14.84	-	-	-	-
12/04/2017	14.83	-	-	-	-
12/01/2017	14.82	-	-	-	-
11/30/2017	15.03	-	-	-	-
11/29/2017	15.00	-	-	-	-
11/28/2017	15.00	-	-	-	-
11/27/2017	14.87	-	-	-	-
11/24/2017	14.93	-	-	-	-
11/23/2017	14.94	-	-	-	-
11/22/2017	14.94	-	-	-	-
11/21/2017	14.95	-	-	-	-
11/20/2017	14.87	-	-	-	-
11/17/2017	14.83	-	-	-	-
11/16/2017	14.82	-	-	-	-
11/15/2017	14.69	-	-	-	-
11/14/2017	14.76	-	-	-	-
11/13/2017	14.77	-	-	-	-
11/10/2017	14.73	-	-	-	-
11/09/2017	14.78	-	-	-	-
11/08/2017	14.94	-	-	-	-
11/07/2017	14.93	-	-	-	-
11/06/2017	14.92	-	-	-	-
11/03/2017	14.97	-	-	-	-
11/02/2017	15.05	-	-	-	-
11/01/2017	15.07	-	-	-	-
10/31/2017	15.02	-	-	-	-
10/30/2017	14.94	-	-	-	-
10/27/2017	14.91	-	-	-	-
10/26/2017	14.86	-	-	-	-
10/25/2017	14.91	-	-	-	-
10/24/2017	14.88	-	-	-	-
10/23/2017	14.86	-	-	-	-
10/20/2017	14.86	-	-	-	-
10/19/2017	14.73	-	-	-	-
10/18/2017	14.76	-	-	-	-
10/17/2017	14.77	-	-	-	-
10/16/2017	14.83	-	-	-	-
10/13/2017	14.79	-	-	-	-
10/12/2017	14.77	-	-	-	-
10/11/2017	14.73	-	-	-	-
10/10/2017	14.72	-	-	-	-
10/06/2017	14.62	-	-	-	-
10/05/2017	14.64	-	-	-	-
10/04/2017	14.55	-	-	-	-
10/03/2017	14.57	-	-	-	-
10/02/2017	14.52	-	-	-	-
09/29/2017	14.43	-	-	-	-
09/28/2017	14.35	-	-	-	-
09/27/2017	14.34	-	-	-	-
09/26/2017	14.24	-	-	-	-
09/25/2017	14.29	-	-	-	-
09/22/2017	14.33	0.12	-	-	0.12
09/21/2017	14.42	-	-	-	-
09/20/2017	14.43	-	-	-	-
09/19/2017	14.45	-	-	-	-
09/18/2017	14.44	-	-	-	-
09/15/2017	14.31	-	-	-	-
09/14/2017	14.30	-	-	-	-
09/13/2017	14.28	-	-	-	-
09/12/2017	14.32	-	-	-	-
09/11/2017	14.26	-	-	-	-
09/08/2017	14.25	-	-	-	-
09/07/2017	14.26	-	-	-	-
09/06/2017	14.26	-	-	-	-
09/05/2017	14.33	-	-	-	-
09/01/2017	14.33	-	-	-	-
08/31/2017	14.38	-	-	-	-
08/30/2017	14.40	-	-	-	-
08/29/2017	14.27	-	-	-	-
08/28/2017	14.27	-	-	-	-
08/25/2017	14.26	-	-	-	-
08/24/2017	14.22	-	-	-	-
08/23/2017	14.24	-	-	-	-
08/22/2017	14.25	-	-	-	-
08/21/2017	14.16	-	-	-	-
08/18/2017	14.14	-	-	-	-
08/17/2017	14.18	-	-	-	-
08/16/2017	14.32	-	-	-	-
08/15/2017	14.31	-	-	-	-
08/14/2017	14.29	-	-	-	-
08/11/2017	14.17	-	-	-	-
08/10/2017	14.19	-	-	-	-
08/09/2017	14.37	-	-	-	-
08/08/2017	14.41	-	-	-	-
08/04/2017	14.37	-	-	-	-
08/03/2017	14.28	-	-	-	-
08/02/2017	14.29	-	-	-	-
08/01/2017	14.24	-	-	-	-
07/31/2017	14.17	-	-	-	-
07/28/2017	14.10	-	-	-	-
07/27/2017	14.27	-	-	-	-
07/26/2017	14.19	-	-	-	-
07/25/2017	14.18	-	-	-	-
07/24/2017	14.20	-	-	-	-
07/21/2017	14.23	-	-	-	-
07/20/2017	14.35	-	-	-	-
07/19/2017	14.33	-	-	-	-
07/18/2017	14.29	-	-	-	-
07/17/2017	14.33	-	-	-	-
07/14/2017	14.27	-	-	-	-
07/13/2017	14.22	-	-	-	-
07/12/2017	14.20	-	-	-	-
07/11/2017	14.23	-	-	-	-
07/10/2017	14.13	-	-	-	-
07/07/2017	14.07	-	-	-	-
07/06/2017	14.13	-	-	-	-
07/05/2017	14.19	-	-	-	-
07/04/2017	14.13	-	-	-	-
06/30/2017	14.17	-	-	-	-
06/29/2017	14.18	-	-	-	-
06/28/2017	14.34	-	-	-	-
06/27/2017	14.38	-	-	-	-
06/26/2017	14.53	-	-	-	-
06/23/2017	14.49	0.14	-	-	0.14
06/22/2017	14.58	-	-	-	-
06/21/2017	14.63	-	-	-	-
06/20/2017	14.61	-	-	-	-
06/19/2017	14.64	-	-	-	-
06/16/2017	14.54	-	-	-	-
06/15/2017	14.52	-	-	-	-
06/14/2017	14.57	-	-	-	-
06/13/2017	14.55	-	-	-	-
06/12/2017	14.56	-	-	-	-
06/09/2017	14.75	-	-	-	-
06/08/2017	14.79	-	-	-	-
06/07/2017	14.80	-	-	-	-
06/06/2017	14.76	-	-	-	-
06/05/2017	14.78	-	-	-	-
06/02/2017	14.83	-	-	-	-
06/01/2017	14.77	-	-	-	-
05/31/2017	14.71	-	-	-	-
05/30/2017	14.67	-	-	-	-
05/29/2017	14.67	-	-	-	-
05/26/2017	14.67	-	-	-	-
05/25/2017	14.69	-	-	-	-
05/24/2017	14.61	-	-	-	-
05/23/2017	14.63	-	-	-	-
05/19/2017	14.55	-	-	-	-
05/18/2017	14.47	-	-	-	-
05/17/2017	14.54	-	-	-	-
05/16/2017	14.74	-	-	-	-
05/15/2017	14.72	-	-	-	-
05/12/2017	14.69	-	-	-	-
05/11/2017	14.66	-	-	-	-
05/10/2017	14.69	-	-	-	-
05/09/2017	14.71	-	-	-	-
05/08/2017	14.68	-	-	-	-
05/05/2017	14.61	-	-	-	-
05/04/2017	14.59	-	-	-	-
05/03/2017	14.56	-	-	-	-
05/02/2017	14.67	-	-	-	-
05/01/2017	14.54	-	-	-	-
04/28/2017	14.51	-	-	-	-
04/27/2017	14.49	-	-	-	-
04/26/2017	14.48	-	-	-	-
04/25/2017	14.46	-	-	-	-
04/24/2017	14.30	-	-	-	-
04/21/2017	14.08	-	-	-	-
04/20/2017	14.05	-	-	-	-
04/19/2017	14.02	-	-	-	-
04/18/2017	13.98	-	-	-	-
04/17/2017	13.95	-	-	-	-
04/13/2017	13.90	-	-	-	-
04/12/2017	13.94	-	-	-	-
04/11/2017	13.99	-	-	-	-
04/10/2017	13.95	-	-	-	-
04/07/2017	14.00	-	-	-	-
04/06/2017	14.03	-	-	-	-
04/05/2017	14.02	-	-	-	-
04/04/2017	14.02	-	-	-	-
04/03/2017	13.98	-	-	-	-
03/31/2017	13.91	-	-	-	-
03/30/2017	13.97	-	-	-	-
03/29/2017	13.95	-	-	-	-
03/28/2017	14.00	-	-	-	-
03/27/2017	13.94	-	-	-	-
03/24/2017	13.94	0.10	-	-	0.10
03/23/2017	14.03	-	-	-	-
03/22/2017	13.98	-	-	-	-
03/21/2017	13.99	-	-	-	-
03/20/2017	14.10	-	-	-	-
03/17/2017	14.10	-	-	-	-
03/16/2017	14.10	-	-	-	-
03/15/2017	13.97	-	-	-	-
03/14/2017	13.97	-	-	-	-
03/13/2017	13.98	-	-	-	-
03/10/2017	13.94	-	-	-	-
03/09/2017	13.90	-	-	-	-
03/08/2017	13.94	-	-	-	-
03/07/2017	13.88	-	-	-	-
03/06/2017	13.89	-	-	-	-
03/03/2017	13.90	-	-	-	-
03/02/2017	13.91	-	-	-	-
03/01/2017	13.89	-	-	-	-
02/28/2017	13.72	-	-	-	-
02/27/2017	13.62	-	-	-	-
02/24/2017	13.57	-	-	-	-
02/23/2017	13.61	-	-	-	-
02/22/2017	13.66	-	-	-	-
02/21/2017	13.64	-	-	-	-
02/17/2017	13.51	-	-	-	-
02/16/2017	13.51	-	-	-	-
02/15/2017	13.49	-	-	-	-
02/14/2017	13.42	-	-	-	-
02/13/2017	13.40	-	-	-	-
02/10/2017	13.35	-	-	-	-
02/09/2017	13.35	-	-	-	-
02/08/2017	13.28	-	-	-	-
02/07/2017	13.27	-	-	-	-
02/06/2017	13.23	-	-	-	-
02/03/2017	13.19	-	-	-	-
02/02/2017	13.11	-	-	-	-
02/01/2017	13.12	-	-	-	-
01/31/2017	13.06	-	-	-	-
01/30/2017	13.17	-	-	-	-
01/27/2017	13.26	-	-	-	-
01/26/2017	13.22	-	-	-	-
01/25/2017	13.21	-	-	-	-
01/24/2017	13.23	-	-	-	-
01/23/2017	13.24	-	-	-	-
01/20/2017	13.26	-	-	-	-
01/19/2017	13.20	-	-	-	-
01/18/2017	13.17	-	-	-	-
01/17/2017	13.00	-	-	-	-
01/16/2017	13.08	-	-	-	-
01/13/2017	13.08	-	-	-	-
01/12/2017	13.05	-	-	-	-
01/11/2017	13.09	-	-	-	-
01/10/2017	13.06	-	-	-	-
01/09/2017	13.07	-	-	-	-
01/06/2017	13.11	-	-	-	-
01/05/2017	13.19	-	-	-	-
01/04/2017	13.28	-	-	-	-
01/03/2017	13.31	-	-	-	-
12/30/2016	13.24	-	-	-	-
12/29/2016	13.36	-	-	-	-
12/28/2016	13.32	-	-	-	-
12/23/2016	13.33	0.07	-	-	0.07
12/22/2016	13.33	-	-	-	-
12/21/2016	13.29	-	-	-	-
12/20/2016	13.28	-	-	-	-
12/19/2016	13.28	-	-	-	-
12/16/2016	13.20	-	-	-	-
12/15/2016	13.24	-	-	-	-
12/14/2016	13.15	-	-	-	-
12/13/2016	13.18	-	-	-	-
12/12/2016	13.15	-	-	-	-
12/09/2016	13.21	-	-	-	-
12/08/2016	13.22	-	-	-	-
12/07/2016	13.28	-	-	-	-
12/06/2016	13.16	-	-	-	-
12/05/2016	13.07	-	-	-	-
12/02/2016	12.99	-	-	-	-
12/01/2016	13.04	-	-	-	-
11/30/2016	13.17	-	-	-	-
11/29/2016	13.24	-	-	-	-
11/28/2016	13.21	-	-	-	-
11/25/2016	13.33	-	-	-	-
11/24/2016	13.26	-	-	-	-
11/23/2016	13.26	-	-	-	-
11/22/2016	13.26	-	-	-	-
11/21/2016	13.08	-	-	-	-
11/18/2016	13.07	-	-	-	-
11/17/2016	13.12	-	-	-	-
11/16/2016	13.04	-	-	-	-
11/15/2016	13.11	-	-	-	-
11/14/2016	13.08	-	-	-	-
11/11/2016	13.17	-	-	-	-
11/10/2016	13.15	-	-	-	-
11/09/2016	13.20	-	-	-	-
11/08/2016	13.14	-	-	-	-
11/07/2016	13.14	-	-	-	-
11/04/2016	12.97	-	-	-	-
11/03/2016	13.02	-	-	-	-
11/02/2016	13.02	-	-	-	-
11/01/2016	13.04	-	-	-	-
10/31/2016	13.15	-	-	-	-
10/28/2016	13.12	-	-	-	-
10/27/2016	13.07	-	-	-	-
10/26/2016	13.14	-	-	-	-
10/25/2016	13.18	-	-	-	-
10/24/2016	13.21	-	-	-	-
10/21/2016	13.15	-	-	-	-
10/20/2016	13.10	-	-	-	-
10/19/2016	13.04	-	-	-	-
10/18/2016	12.98	-	-	-	-
10/17/2016	12.87	-	-	-	-
10/14/2016	12.89	-	-	-	-
10/13/2016	12.92	-	-	-	-
10/12/2016	12.98	-	-	-	-
10/11/2016	13.01	-	-	-	-
10/07/2016	13.15	-	-	-	-
10/06/2016	13.16	-	-	-	-
10/05/2016	13.14	-	-	-	-
10/04/2016	13.12	-	-	-	-
10/03/2016	13.16	-	-	-	-
09/30/2016	13.17	-	-	-	-
09/29/2016	13.13	-	-	-	-
09/28/2016	13.18	-	-	-	-
09/27/2016	13.18	-	-	-	-
09/26/2016	13.14	-	-	-	-
09/23/2016	13.20	0.13	-	-	0.13
09/22/2016	13.34	-	-	-	-
09/21/2016	13.26	-	-	-	-
09/20/2016	13.17	-	-	-	-
09/19/2016	13.22	-	-	-	-
09/16/2016	13.09	-	-	-	-
09/15/2016	13.15	-	-	-	-
09/14/2016	13.03	-	-	-	-
09/13/2016	13.00	-	-	-	-
09/12/2016	13.17	-	-	-	-
09/09/2016	13.02	-	-	-	-
09/08/2016	13.31	-	-	-	-
09/07/2016	13.38	-	-	-	-
09/06/2016	13.28	-	-	-	-
09/02/2016	13.25	-	-	-	-
09/01/2016	13.21	-	-	-	-
08/31/2016	13.18	-	-	-	-
08/30/2016	13.21	-	-	-	-
08/29/2016	13.21	-	-	-	-
08/26/2016	13.17	-	-	-	-
08/25/2016	13.19	-	-	-	-
08/24/2016	13.20	-	-	-	-
08/23/2016	13.25	-	-	-	-
08/22/2016	13.22	-	-	-	-
08/19/2016	13.18	-	-	-	-
08/18/2016	13.21	-	-	-	-
08/17/2016	13.15	-	-	-	-
08/16/2016	13.20	-	-	-	-
08/15/2016	13.26	-	-	-	-
08/12/2016	13.25	-	-	-	-
08/11/2016	13.31	-	-	-	-
08/10/2016	13.30	-	-	-	-
08/09/2016	13.33	-	-	-	-
08/08/2016	13.30	-	-	-	-
08/05/2016	13.33	-	-	-	-
08/04/2016	13.19	-	-	-	-
08/03/2016	13.19	-	-	-	-
08/02/2016	13.26	-	-	-	-
07/29/2016	13.36	-	-	-	-
07/28/2016	13.32	-	-	-	-
07/27/2016	13.33	-	-	-	-
07/26/2016	13.33	-	-	-	-
07/25/2016	13.27	-	-	-	-
07/22/2016	13.25	-	-	-	-
07/21/2016	13.17	-	-	-	-
07/20/2016	13.20	-	-	-	-
07/19/2016	13.13	-	-	-	-
07/18/2016	13.13	-	-	-	-
07/15/2016	13.10	-	-	-	-
07/14/2016	13.11	-	-	-	-
07/13/2016	13.09	-	-	-	-
07/12/2016	13.09	-	-	-	-
07/11/2016	13.06	-	-	-	-
07/08/2016	12.88	-	-	-	-
07/07/2016	12.68	-	-	-	-
07/06/2016	12.69	-	-	-	-
07/05/2016	12.68	-	-	-	-
07/04/2016	12.72	-	-	-	-
06/30/2016	12.70	-	-	-	-
06/29/2016	12.49	-	-	-	-
06/28/2016	12.31	-	-	-	-
06/27/2016	12.06	-	-	-	-
06/24/2016	12.28	0.21	-	-	0.21
06/23/2016	12.96	-	-	-	-
06/22/2016	12.81	-	-	-	-
06/21/2016	12.77	-	-	-	-
06/20/2016	12.76	-	-	-	-
06/17/2016	12.58	-	-	-	-
06/16/2016	12.63	-	-	-	-
06/15/2016	12.62	-	-	-	-
06/14/2016	12.49	-	-	-	-
06/13/2016	12.59	-	-	-	-
06/10/2016	12.71	-	-	-	-
06/09/2016	12.86	-	-	-	-
06/08/2016	12.94	-	-	-	-
06/07/2016	12.91	-	-	-	-
06/06/2016	12.85	-	-	-	-
06/03/2016	12.86	-	-	-	-
06/02/2016	12.86	-	-	-	-
06/01/2016	12.81	-	-	-	-
05/31/2016	12.82	-	-	-	-
05/30/2016	12.77	-	-	-	-
05/27/2016	12.74	-	-	-	-
05/26/2016	12.69	-	-	-	-
05/25/2016	12.66	-	-	-	-
05/24/2016	12.64	-	-	-	-
05/20/2016	12.54	-	-	-	-
05/19/2016	12.41	-	-	-	-
05/18/2016	12.43	-	-	-	-
05/17/2016	12.44	-	-	-	-
05/16/2016	12.50	-	-	-	-
05/13/2016	12.44	-	-	-	-
05/12/2016	12.48	-	-	-	-
05/11/2016	12.53	-	-	-	-
05/10/2016	12.59	-	-	-	-
05/09/2016	12.45	-	-	-	-
05/06/2016	12.53	-	-	-	-
05/05/2016	12.47	-	-	-	-
05/04/2016	12.50	-	-	-	-
05/03/2016	12.52	-	-	-	-
05/02/2016	12.58	-	-	-	-
04/29/2016	12.52	-	-	-	-
04/28/2016	12.56	-	-	-	-
04/27/2016	12.60	-	-	-	-
04/26/2016	12.56	-	-	-	-
04/25/2016	12.56	-	-	-	-
04/22/2016	12.59	-	-	-	-
04/21/2016	12.69	-	-	-	-
04/20/2016	12.75	-	-	-	-
04/19/2016	12.78	-	-	-	-
04/18/2016	12.78	-	-	-	-
04/15/2016	12.74	-	-	-	-
04/14/2016	12.77	-	-	-	-
04/13/2016	12.77	-	-	-	-
04/12/2016	12.61	-	-	-	-
04/11/2016	12.57	-	-	-	-
04/08/2016	12.59	-	-	-	-
04/07/2016	12.57	-	-	-	-
04/06/2016	12.65	-	-	-	-
04/05/2016	12.62	-	-	-	-
04/04/2016	12.68	-	-	-	-
04/01/2016	12.72	-	-	-	-
03/31/2016	12.73	-	-	-	-
03/30/2016	12.71	-	-	-	-
03/29/2016	12.72	-	-	-	-
03/28/2016	12.67	-	-	-	-
03/24/2016	12.68	0.16	-	-	0.16
03/23/2016	12.83	-	-	-	-
03/22/2016	12.88	-	-	-	-
03/21/2016	12.95	-	-	-	-
03/18/2016	12.91	-	-	-	-
03/17/2016	12.87	-	-	-	-
03/16/2016	12.77	-	-	-	-
03/15/2016	12.75	-	-	-	-
03/14/2016	12.84	-	-	-	-
03/11/2016	12.84	-	-	-	-
03/10/2016	12.69	-	-	-	-
03/09/2016	12.63	-	-	-	-
03/08/2016	12.65	-	-	-	-
03/07/2016	12.70	-	-	-	-
03/04/2016	12.64	-	-	-	-
03/03/2016	12.58	-	-	-	-
03/02/2016	12.46	-	-	-	-
03/01/2016	12.30	-	-	-	-
02/29/2016	12.19	-	-	-	-
02/26/2016	12.15	-	-	-	-
02/25/2016	12.17	-	-	-	-
02/24/2016	12.13	-	-	-	-
02/23/2016	12.22	-	-	-	-
02/22/2016	12.29	-	-	-	-
02/19/2016	12.13	-	-	-	-
02/18/2016	12.18	-	-	-	-
02/17/2016	12.12	-	-	-	-
02/16/2016	11.95	-	-	-	-
02/12/2016	11.72	-	-	-	-
02/11/2016	11.58	-	-	-	-
02/10/2016	11.75	-	-	-	-
02/09/2016	11.71	-	-	-	-
02/08/2016	11.97	-	-	-	-
02/05/2016	12.14	-	-	-	-
02/04/2016	12.16	-	-	-	-
02/03/2016	12.06	-	-	-	-
02/02/2016	12.08	-	-	-	-
02/01/2016	12.27	-	-	-	-
01/29/2016	12.35	-	-	-	-
01/28/2016	12.11	-	-	-	-
01/27/2016	12.09	-	-	-	-
01/26/2016	12.12	-	-	-	-
01/25/2016	12.01	-	-	-	-
01/22/2016	12.06	-	-	-	-
01/21/2016	11.88	-	-	-	-
01/20/2016	11.99	-	-	-	-
01/19/2016	12.27	-	-	-	-
01/18/2016	12.30	-	-	-	-
01/15/2016	12.28	-	-	-	-
01/14/2016	12.50	-	-	-	-
01/13/2016	12.41	-	-	-	-
01/12/2016	12.51	-	-	-	-
01/11/2016	12.50	-	-	-	-
01/08/2016	12.45	-	-	-	-
01/07/2016	12.54	-	-	-	-
01/06/2016	12.84	-	-	-	-
01/05/2016	12.88	-	-	-	-
01/04/2016	12.86	-	-	-	-
12/31/2015	12.94	-	-	-	-
12/30/2015	13.08	-	-	-	-
12/29/2015	13.12	-	-	-	-
12/24/2015	13.10	-	-	-	-
12/23/2015	13.11	-	-	-	-
12/22/2015	12.97	-	-	-	-
12/21/2015	12.89	-	-	-	-
12/18/2015	12.84	0.17	0.76	-	0.93
12/17/2015	13.81	-	-	-	-
12/16/2015	13.73	-	-	-	-
12/15/2015	13.36	-	-	-	-
12/14/2015	13.15	-	-	-	-
12/11/2015	13.28	-	-	-	-
12/10/2015	13.51	-	-	-	-
12/09/2015	13.44	-	-	-	-
12/08/2015	13.45	-	-	-	-
12/07/2015	13.57	-	-	-	-
12/04/2015	13.58	-	-	-	-
12/03/2015	13.49	-	-	-	-
12/02/2015	13.57	-	-	-	-
12/01/2015	13.78	-	-	-	-
11/30/2015	13.63	-	-	-	-
11/27/2015	13.67	-	-	-	-
11/26/2015	13.61	-	-	-	-
11/25/2015	13.60	-	-	-	-
11/24/2015	13.59	-	-	-	-
11/23/2015	13.71	-	-	-	-
11/20/2015	13.74	-	-	-	-
11/19/2015	13.71	-	-	-	-
11/18/2015	13.67	-	-	-	-
11/17/2015	13.53	-	-	-	-
11/16/2015	13.51	-	-	-	-
11/13/2015	13.37	-	-	-	-
11/12/2015	13.47	-	-	-	-
11/11/2015	13.57	-	-	-	-
11/10/2015	13.57	-	-	-	-
11/09/2015	13.60	-	-	-	-
11/06/2015	13.75	-	-	-	-
11/05/2015	13.69	-	-	-	-
11/04/2015	13.77	-	-	-	-
11/03/2015	13.74	-	-	-	-
11/02/2015	13.76	-	-	-	-
10/30/2015	13.57	-	-	-	-
10/29/2015	13.62	-	-	-	-
10/28/2015	13.74	-	-	-	-
10/27/2015	13.77	-	-	-	-
10/26/2015	13.85	-	-	-	-
10/23/2015	13.87	-	-	-	-
10/22/2015	13.74	-	-	-	-
10/21/2015	13.65	-	-	-	-
10/20/2015	13.54	-	-	-	-
10/19/2015	13.60	-	-	-	-
10/16/2015	13.49	-	-	-	-
10/15/2015	13.45	-	-	-	-
10/14/2015	13.35	-	-	-	-
10/13/2015	13.42	-	-	-	-
10/09/2015	13.48	-	-	-	-
10/08/2015	13.49	-	-	-	-
10/07/2015	13.39	-	-	-	-
10/06/2015	13.18	-	-	-	-
10/05/2015	13.15	-	-	-	-
10/02/2015	12.96	-	-	-	-
10/01/2015	12.84	-	-	-	-
09/30/2015	12.92	-	-	-	-
09/29/2015	12.79	-	-	-	-
09/28/2015	12.80	-	-	-	-
09/25/2015	13.03	0.15	-	-	0.15
09/24/2015	13.16	-	-	-	-
09/23/2015	13.24	-	-	-	-
09/22/2015	13.23	-	-	-	-
09/21/2015	13.43	-	-	-	-
09/18/2015	13.43	-	-	-	-
09/17/2015	13.55	-	-	-	-
09/16/2015	13.51	-	-	-	-
09/15/2015	13.40	-	-	-	-
09/14/2015	13.31	-	-	-	-
09/11/2015	13.37	-	-	-	-
09/10/2015	13.32	-	-	-	-
09/09/2015	13.29	-	-	-	-
09/08/2015	13.32	-	-	-	-
09/04/2015	13.11	-	-	-	-
09/03/2015	13.26	-	-	-	-
09/02/2015	13.27	-	-	-	-
09/01/2015	13.16	-	-	-	-
08/31/2015	13.38	-	-	-	-
08/28/2015	13.48	-	-	-	-
08/27/2015	13.48	-	-	-	-
08/26/2015	13.33	-	-	-	-
08/25/2015	13.11	-	-	-	-
08/24/2015	12.99	-	-	-	-
08/21/2015	13.39	-	-	-	-
08/20/2015	13.60	-	-	-	-
08/19/2015	13.87	-	-	-	-
08/18/2015	13.92	-	-	-	-
08/17/2015	14.07	-	-	-	-
08/14/2015	14.03	-	-	-	-
08/13/2015	14.02	-	-	-	-
08/12/2015	13.96	-	-	-	-
08/11/2015	14.12	-	-	-	-
08/10/2015	14.18	-	-	-	-
08/07/2015	14.17	-	-	-	-
08/06/2015	14.19	-	-	-	-
08/05/2015	14.37	-	-	-	-
08/04/2015	14.35	-	-	-	-
07/31/2015	14.30	-	-	-	-
07/30/2015	14.17	-	-	-	-
07/29/2015	14.10	-	-	-	-
07/28/2015	14.00	-	-	-	-
07/27/2015	14.01	-	-	-	-
07/24/2015	14.12	-	-	-	-
07/23/2015	14.27	-	-	-	-
07/22/2015	14.36	-	-	-	-
07/21/2015	14.41	-	-	-	-
07/20/2015	14.44	-	-	-	-
07/17/2015	14.45	-	-	-	-
07/16/2015	14.42	-	-	-	-
07/15/2015	14.28	-	-	-	-
07/14/2015	14.11	-	-	-	-
07/13/2015	14.01	-	-	-	-
07/10/2015	13.91	-	-	-	-
07/09/2015	13.67	-	-	-	-
07/08/2015	13.59	-	-	-	-
07/07/2015	13.76	-	-	-	-
07/06/2015	13.76	-	-	-	-
07/03/2015	13.77	-	-	-	-
07/02/2015	13.83	-	-	-	-
06/30/2015	13.70	-	-	-	-
06/29/2015	13.59	-	-	-	-
06/26/2015	13.82	0.20	-	-	0.20
06/25/2015	14.07	-	-	-	-
06/24/2015	14.19	-	-	-	-
06/23/2015	14.18	-	-	-	-
06/22/2015	14.20	-	-	-	-
06/19/2015	13.96	-	-	-	-
06/18/2015	13.95	-	-	-	-
06/17/2015	13.86	-	-	-	-
06/16/2015	13.90	-	-	-	-
06/15/2015	13.85	-	-	-	-
06/12/2015	13.94	-	-	-	-
06/11/2015	13.99	-	-	-	-
06/10/2015	13.94	-	-	-	-
06/09/2015	13.86	-	-	-	-
06/08/2015	13.98	-	-	-	-
06/05/2015	14.07	-	-	-	-
06/04/2015	14.27	-	-	-	-
06/03/2015	14.38	-	-	-	-
06/02/2015	14.27	-	-	-	-
06/01/2015	14.30	-	-	-	-
05/29/2015	14.24	-	-	-	-
05/28/2015	14.31	-	-	-	-
05/27/2015	14.40	-	-	-	-
05/26/2015	14.23	-	-	-	-
05/25/2015	14.29	-	-	-	-
05/22/2015	14.30	-	-	-	-
05/21/2015	14.27	-	-	-	-
05/20/2015	14.21	-	-	-	-
05/19/2015	14.29	-	-	-	-
05/15/2015	14.15	-	-	-	-
05/14/2015	14.08	-	-	-	-
05/13/2015	13.97	-	-	-	-
05/12/2015	13.90	-	-	-	-
05/11/2015	13.94	-	-	-	-
05/08/2015	14.00	-	-	-	-
05/07/2015	13.90	-	-	-	-
05/06/2015	13.87	-	-	-	-
05/05/2015	13.90	-	-	-	-
05/04/2015	14.03	-	-	-	-
05/01/2015	14.11	-	-	-	-
04/30/2015	13.92	-	-	-	-
04/29/2015	14.01	-	-	-	-
04/28/2015	14.12	-	-	-	-
04/27/2015	14.17	-	-	-	-
04/24/2015	14.19	-	-	-	-
04/23/2015	14.05	-	-	-	-
04/22/2015	14.06	-	-	-	-
04/21/2015	14.08	-	-	-	-
04/20/2015	14.01	-	-	-	-
04/17/2015	14.01	-	-	-	-
04/16/2015	14.10	-	-	-	-
04/15/2015	14.12	-	-	-	-
04/14/2015	14.30	-	-	-	-
04/13/2015	14.36	-	-	-	-
04/10/2015	14.47	-	-	-	-
04/09/2015	14.42	-	-	-	-
04/08/2015	14.34	-	-	-	-
04/07/2015	14.23	-	-	-	-
04/06/2015	14.24	-	-	-	-
04/02/2015	14.21	-	-	-	-
04/01/2015	14.18	-	-	-	-
03/31/2015	14.23	-	-	-	-
03/30/2015	14.37	-	-	-	-
03/27/2015	14.24	0.08	-	-	0.08
03/26/2015	14.18	-	-	-	-
03/25/2015	14.31	-	-	-	-
03/24/2015	14.46	-	-	-	-
03/23/2015	14.51	-	-	-	-
03/20/2015	14.48	-	-	-	-
03/19/2015	14.42	-	-	-	-
03/18/2015	14.30	-	-	-	-
03/17/2015	14.31	-	-	-	-
03/16/2015	14.31	-	-	-	-
03/13/2015	14.20	-	-	-	-
03/12/2015	14.26	-	-	-	-
03/11/2015	14.11	-	-	-	-
03/10/2015	14.06	-	-	-	-
03/09/2015	14.22	-	-	-	-
03/06/2015	14.29	-	-	-	-
03/05/2015	14.38	-	-	-	-
03/04/2015	14.31	-	-	-	-
03/03/2015	14.46	-	-	-	-
03/02/2015	14.57	-	-	-	-
02/27/2015	14.50	-	-	-	-
02/26/2015	14.53	-	-	-	-
02/25/2015	14.51	-	-	-	-
02/24/2015	14.51	-	-	-	-
02/23/2015	14.58	-	-	-	-
02/20/2015	14.56	-	-	-	-
02/19/2015	14.44	-	-	-	-
02/18/2015	14.38	-	-	-	-
02/17/2015	14.31	-	-	-	-
02/13/2015	14.37	-	-	-	-
02/12/2015	14.24	-	-	-	-
02/11/2015	14.25	-	-	-	-
02/10/2015	14.24	-	-	-	-
02/09/2015	14.12	-	-	-	-
02/06/2015	14.23	-	-	-	-
02/05/2015	14.20	-	-	-	-
02/04/2015	14.24	-	-	-	-
02/03/2015	14.13	-	-	-	-
02/02/2015	14.06	-	-	-	-
01/30/2015	14.01	-	-	-	-
01/29/2015	14.11	-	-	-	-
01/28/2015	13.93	-	-	-	-
01/27/2015	14.00	-	-	-	-
01/26/2015	14.11	-	-	-	-
01/23/2015	13.98	-	-	-	-
01/22/2015	14.00	-	-	-	-
01/21/2015	13.78	-	-	-	-
01/20/2015	13.47	-	-	-	-
01/19/2015	13.31	-	-	-	-
01/16/2015	13.37	-	-	-	-
01/15/2015	13.25	-	-	-	-
01/14/2015	13.27	-	-	-	-
01/13/2015	13.31	-	-	-	-
01/12/2015	13.35	-	-	-	-
01/09/2015	13.32	-	-	-	-
01/08/2015	13.32	-	-	-	-
01/07/2015	13.09	-	-	-	-
01/06/2015	13.00	-	-	-	-
01/05/2015	13.05	-	-	-	-
01/02/2015	13.23	-	-	-	-
12/31/2014	13.08	-	-	-	-
12/30/2014	13.18	-	-	-	-
12/29/2014	13.27	-	-	-	-
12/24/2014	13.18	-	-	-	-
12/23/2014	13.17	-	-	-	-
12/22/2014	13.23	-	-	-	-
12/19/2014	13.07	0.28	0.19	-	0.47
12/18/2014	13.49	-	-	-	-
12/17/2014	13.29	-	-	-	-
12/16/2014	13.11	-	-	-	-
12/15/2014	13.15	-	-	-	-
12/12/2014	13.24	-	-	-	-
12/11/2014	13.37	-	-	-	-
12/10/2014	13.30	-	-	-	-
12/09/2014	13.40	-	-	-	-
12/08/2014	13.49	-	-	-	-
12/05/2014	13.55	-	-	-	-
12/04/2014	13.50	-	-	-	-
12/03/2014	13.50	-	-	-	-
12/02/2014	13.51	-	-	-	-
12/01/2014	13.38	-	-	-	-
11/28/2014	13.65	-	-	-	-
11/27/2014	13.60	-	-	-	-
11/26/2014	13.55	-	-	-	-
11/25/2014	13.52	-	-	-	-
11/24/2014	13.60	-	-	-	-
11/21/2014	13.49	-	-	-	-
11/20/2014	13.52	-	-	-	-
11/19/2014	13.53	-	-	-	-
11/18/2014	13.55	-	-	-	-
11/17/2014	13.49	-	-	-	-
11/14/2014	13.48	-	-	-	-
11/13/2014	13.57	-	-	-	-
11/12/2014	13.51	-	-	-	-
11/11/2014	13.57	-	-	-	-
11/10/2014	13.56	-	-	-	-
11/07/2014	13.49	-	-	-	-
11/06/2014	13.53	-	-	-	-
11/05/2014	13.53	-	-	-	-
11/04/2014	13.54	-	-	-	-
11/03/2014	13.49	-	-	-	-
10/31/2014	13.45	-	-	-	-
10/30/2014	13.29	-	-	-	-
10/29/2014	13.24	-	-	-	-
10/28/2014	13.27	-	-	-	-
10/27/2014	13.18	-	-	-	-
10/24/2014	13.22	-	-	-	-
10/23/2014	13.12	-	-	-	-
10/22/2014	13.05	-	-	-	-
10/21/2014	13.11	-	-	-	-
10/20/2014	13.00	-	-	-	-
10/17/2014	12.86	-	-	-	-
10/16/2014	12.71	-	-	-	-
10/15/2014	12.72	-	-	-	-
10/14/2014	12.82	-	-	-	-
10/10/2014	12.78	-	-	-	-
10/09/2014	12.92	-	-	-	-
10/08/2014	13.09	-	-	-	-
10/07/2014	13.02	-	-	-	-
10/06/2014	13.12	-	-	-	-
10/03/2014	13.23	-	-	-	-
10/02/2014	13.10	-	-	-	-
10/01/2014	13.15	-	-	-	-
09/30/2014	13.31	-	-	-	-
09/29/2014	13.27	-	-	-	-
09/26/2014	13.35	0.18	-	-	0.18
09/25/2014	13.43	-	-	-	-
09/24/2014	13.59	-	-	-	-
09/23/2014	13.55	-	-	-	-
09/22/2014	13.57	-	-	-	-
09/19/2014	13.60	-	-	-	-
09/18/2014	13.64	-	-	-	-
09/17/2014	13.68	-	-	-	-
09/16/2014	13.72	-	-	-	-
09/15/2014	13.71	-	-	-	-
09/12/2014	13.83	-	-	-	-
09/11/2014	13.86	-	-	-	-
09/10/2014	13.78	-	-	-	-
09/09/2014	13.85	-	-	-	-
09/08/2014	13.91	-	-	-	-
09/05/2014	13.92	-	-	-	-
09/04/2014	13.87	-	-	-	-
09/03/2014	13.96	-	-	-	-
09/02/2014	13.96	-	-	-	-
08/29/2014	13.92	-	-	-	-
08/28/2014	13.87	-	-	-	-
08/27/2014	13.93	-	-	-	-
08/26/2014	13.97	-	-	-	-
08/25/2014	14.00	-	-	-	-
08/22/2014	13.92	-	-	-	-
08/21/2014	13.97	-	-	-	-
08/20/2014	13.96	-	-	-	-
08/19/2014	13.93	-	-	-	-
08/18/2014	13.79	-	-	-	-
08/15/2014	13.70	-	-	-	-
08/14/2014	13.68	-	-	-	-
08/13/2014	13.65	-	-	-	-
08/12/2014	13.58	-	-	-	-
08/11/2014	13.57	-	-	-	-
08/08/2014	13.56	-	-	-	-
08/07/2014	13.44	-	-	-	-
08/06/2014	13.55	-	-	-	-
08/05/2014	13.61	-	-	-	-
08/01/2014	13.65	-	-	-	-
07/31/2014	13.67	-	-	-	-
07/30/2014	13.88	-	-	-	-
07/29/2014	13.87	-	-	-	-
07/28/2014	13.84	-	-	-	-
07/25/2014	13.87	-	-	-	-
07/24/2014	13.86	-	-	-	-
07/23/2014	13.85	-	-	-	-
07/22/2014	13.79	-	-	-	-
07/21/2014	13.70	-	-	-	-
07/18/2014	13.75	-	-	-	-
07/17/2014	13.65	-	-	-	-
07/16/2014	13.75	-	-	-	-
07/15/2014	13.70	-	-	-	-
07/14/2014	13.72	-	-	-	-
07/11/2014	13.68	-	-	-	-
07/10/2014	13.57	-	-	-	-
07/09/2014	13.65	-	-	-	-
07/08/2014	13.65	-	-	-	-
07/07/2014	13.72	-	-	-	-
07/04/2014	13.77	-	-	-	-
07/03/2014	13.75	-	-	-	-
07/02/2014	13.72	-	-	-	-
06/30/2014	13.66	-	-	-	-
06/27/2014	13.69	0.13	-	-	0.13
06/26/2014	13.83	-	-	-	-
06/25/2014	13.84	-	-	-	-
06/24/2014	13.84	-	-	-	-
06/23/2014	13.90	-	-	-	-
06/20/2014	13.95	-	-	-	-
06/19/2014	14.02	-	-	-	-
06/18/2014	14.00	-	-	-	-
06/17/2014	13.94	-	-	-	-
06/16/2014	13.89	-	-	-	-
06/13/2014	13.92	-	-	-	-
06/12/2014	13.88	-	-	-	-
06/11/2014	13.94	-	-	-	-
06/10/2014	14.07	-	-	-	-
06/09/2014	14.06	-	-	-	-
06/06/2014	14.04	-	-	-	-
06/05/2014	13.95	-	-	-	-
06/04/2014	13.85	-	-	-	-
06/03/2014	13.81	-	-	-	-
06/02/2014	13.81	-	-	-	-
05/30/2014	13.73	-	-	-	-
05/29/2014	13.71	-	-	-	-
05/28/2014	13.71	-	-	-	-
05/27/2014	13.67	-	-	-	-
05/26/2014	13.63	-	-	-	-
05/23/2014	13.60	-	-	-	-
05/22/2014	13.58	-	-	-	-
05/21/2014	13.58	-	-	-	-
05/20/2014	13.46	-	-	-	-
05/16/2014	13.49	-	-	-	-
05/15/2014	13.52	-	-	-	-
05/14/2014	13.61	-	-	-	-
05/13/2014	13.67	-	-	-	-
05/12/2014	13.69	-	-	-	-
05/09/2014	13.59	-	-	-	-
05/08/2014	13.52	-	-	-	-
05/07/2014	13.57	-	-	-	-
05/06/2014	13.52	-	-	-	-
05/05/2014	13.64	-	-	-	-
05/02/2014	13.63	-	-	-	-
05/01/2014	13.57	-	-	-	-
04/30/2014	13.58	-	-	-	-
04/29/2014	13.53	-	-	-	-
04/28/2014	13.57	-	-	-	-
04/25/2014	13.56	-	-	-	-
04/24/2014	13.64	-	-	-	-
04/23/2014	13.62	-	-	-	-
04/22/2014	13.63	-	-	-	-
04/21/2014	13.53	-	-	-	-
04/17/2014	13.51	-	-	-	-
04/16/2014	13.46	-	-	-	-
04/15/2014	13.28	-	-	-	-
04/14/2014	13.24	-	-	-	-
04/11/2014	13.28	-	-	-	-
04/10/2014	13.29	-	-	-	-
04/09/2014	13.41	-	-	-	-
04/08/2014	13.32	-	-	-	-
04/07/2014	13.31	-	-	-	-
04/04/2014	13.41	-	-	-	-
04/03/2014	13.52	-	-	-	-
04/02/2014	13.53	-	-	-	-
04/01/2014	13.51	-	-	-	-
03/31/2014	13.47	-	-	-	-
03/28/2014	13.38	-	-	-	-
03/27/2014	13.26	-	-	-	-
03/26/2014	13.29	-	-	-	-
03/25/2014	13.38	-	-	-	-
03/24/2014	13.35	-	-	-	-
03/21/2014	13.41	0.11	-	-	0.11
03/20/2014	13.56	-	-	-	-
03/19/2014	13.55	-	-	-	-
03/18/2014	13.55	-	-	-	-
03/17/2014	13.34	-	-	-	-
03/14/2014	13.29	-	-	-	-
03/13/2014	13.25	-	-	-	-
03/12/2014	13.43	-	-	-	-
03/11/2014	13.44	-	-	-	-
03/10/2014	13.49	-	-	-	-
03/07/2014	13.51	-	-	-	-
03/06/2014	13.40	-	-	-	-
03/05/2014	13.36	-	-	-	-
03/04/2014	13.41	-	-	-	-
03/03/2014	13.19	-	-	-	-
02/28/2014	13.32	-	-	-	-
02/27/2014	13.34	-	-	-	-
02/26/2014	13.29	-	-	-	-
02/25/2014	13.28	-	-	-	-
02/24/2014	13.27	-	-	-	-
02/21/2014	13.24	-	-	-	-
02/20/2014	13.18	-	-	-	-
02/19/2014	13.12	-	-	-	-
02/18/2014	12.99	-	-	-	-
02/14/2014	12.99	-	-	-	-
02/13/2014	12.91	-	-	-	-
02/12/2014	12.86	-	-	-	-
02/11/2014	12.85	-	-	-	-
02/10/2014	12.75	-	-	-	-
02/07/2014	12.74	-	-	-	-
02/06/2014	12.64	-	-	-	-
02/05/2014	12.47	-	-	-	-
02/04/2014	12.45	-	-	-	-
02/03/2014	12.37	-	-	-	-
01/31/2014	12.66	-	-	-	-
01/30/2014	12.77	-	-	-	-
01/29/2014	12.73	-	-	-	-
01/28/2014	12.81	-	-	-	-
01/27/2014	12.71	-	-	-	-
01/24/2014	12.75	-	-	-	-
01/23/2014	13.05	-	-	-	-
01/22/2014	13.12	-	-	-	-
01/21/2014	12.96	-	-	-	-
01/20/2014	12.89	-	-	-	-
01/17/2014	12.90	-	-	-	-
01/16/2014	12.89	-	-	-	-
01/15/2014	12.92	-	-	-	-
01/14/2014	12.91	-	-	-	-
01/13/2014	12.74	-	-	-	-
01/10/2014	12.86	-	-	-	-
01/09/2014	12.70	-	-	-	-
01/08/2014	12.67	-	-	-	-
01/07/2014	12.65	-	-	-	-
01/06/2014	12.47	-	-	-	-
01/03/2014	12.45	-	-	-	-
01/02/2014	12.47	-	-	-	-
12/31/2013	12.52	-	-	-	-
12/30/2013	12.52	-	-	-	-
12/27/2013	12.56	-	-	-	-
12/24/2013	12.43	-	-	-	-
12/23/2013	12.36	-	-	-	-
12/20/2013	12.32	0.19	-	-	0.19
12/19/2013	12.42	-	-	-	-
12/18/2013	12.44	-	-	-	-
12/17/2013	12.23	-	-	-	-
12/16/2013	12.23	-	-	-	-
12/13/2013	12.15	-	-	-	-
12/12/2013	12.18	-	-	-	-
12/11/2013	12.18	-	-	-	-
12/10/2013	12.32	-	-	-	-
12/09/2013	12.37	-	-	-	-
12/06/2013	12.36	-	-	-	-
12/05/2013	12.26	-	-	-	-
12/04/2013	12.37	-	-	-	-
12/03/2013	12.37	-	-	-	-
12/02/2013	12.43	-	-	-	-
11/29/2013	12.46	-	-	-	-
11/28/2013	12.45	-	-	-	-
11/27/2013	12.45	-	-	-	-
11/26/2013	12.37	-	-	-	-
11/25/2013	12.41	-	-	-	-
11/22/2013	12.38	-	-	-	-
11/21/2013	12.32	-	-	-	-
11/20/2013	12.19	-	-	-	-
11/19/2013	12.33	-	-	-	-
11/18/2013	12.31	-	-	-	-
11/15/2013	12.35	-	-	-	-
11/14/2013	12.31	-	-	-	-
11/13/2013	12.29	-	-	-	-
11/12/2013	12.26	-	-	-	-
11/11/2013	12.26	-	-	-	-
11/08/2013	12.28	-	-	-	-
11/07/2013	12.19	-	-	-	-
11/06/2013	12.33	-	-	-	-
11/05/2013	12.33	-	-	-	-
11/04/2013	12.31	-	-	-	-
11/01/2013	12.28	-	-	-	-
10/31/2013	12.28	-	-	-	-
10/30/2013	12.40	-	-	-	-
10/29/2013	12.45	-	-	-	-
10/28/2013	12.43	-	-	-	-
10/25/2013	12.43	-	-	-	-
10/24/2013	12.40	-	-	-	-
10/23/2013	12.30	-	-	-	-
10/22/2013	12.25	-	-	-	-
10/21/2013	12.18	-	-	-	-
10/18/2013	12.16	-	-	-	-
10/17/2013	12.11	-	-	-	-
10/16/2013	12.02	-	-	-	-
10/15/2013	11.95	-	-	-	-
10/11/2013	11.95	-	-	-	-
10/10/2013	11.88	-	-	-	-
10/09/2013	11.68	-	-	-	-
10/08/2013	11.64	-	-	-	-
10/07/2013	11.68	-	-	-	-
10/04/2013	11.75	-	-	-	-
10/03/2013	11.74	-	-	-	-
10/02/2013	11.83	-	-	-	-
10/01/2013	11.86	-	-	-	-
09/30/2013	11.71	-	-	-	-
09/27/2013	11.80	-	-	-	-
09/26/2013	11.84	-	-	-	-
09/25/2013	11.82	-	-	-	-
09/24/2013	11.79	-	-	-	-
09/23/2013	11.77	-	-	-	-
09/20/2013	11.81	0.15	-	-	0.15
09/19/2013	12.00	-	-	-	-
09/18/2013	11.97	-	-	-	-
09/17/2013	11.88	-	-	-	-
09/16/2013	11.85	-	-	-	-
09/13/2013	11.81	-	-	-	-
09/12/2013	11.76	-	-	-	-
09/11/2013	11.77	-	-	-	-
09/10/2013	11.74	-	-	-	-
09/09/2013	11.68	-	-	-	-
09/06/2013	11.58	-	-	-	-
09/05/2013	11.62	-	-	-	-
09/04/2013	11.61	-	-	-	-
09/03/2013	11.55	-	-	-	-
08/30/2013	11.45	-	-	-	-
08/29/2013	11.48	-	-	-	-
08/28/2013	11.41	-	-	-	-
08/27/2013	11.41	-	-	-	-
08/26/2013	11.60	-	-	-	-
08/23/2013	11.64	-	-	-	-
08/22/2013	11.58	-	-	-	-
08/21/2013	11.42	-	-	-	-
08/20/2013	11.42	-	-	-	-
08/19/2013	11.34	-	-	-	-
08/16/2013	11.42	-	-	-	-
08/15/2013	11.41	-	-	-	-
08/14/2013	11.56	-	-	-	-
08/13/2013	11.58	-	-	-	-
08/12/2013	11.51	-	-	-	-
08/09/2013	11.47	-	-	-	-
08/08/2013	11.49	-	-	-	-
08/07/2013	11.53	-	-	-	-
08/06/2013	11.52	-	-	-	-
08/02/2013	11.61	-	-	-	-
08/01/2013	11.48	-	-	-	-
07/31/2013	11.34	-	-	-	-
07/30/2013	11.38	-	-	-	-
07/29/2013	11.30	-	-	-	-
07/26/2013	11.36	-	-	-	-
07/25/2013	11.38	-	-	-	-
07/24/2013	11.43	-	-	-	-
07/23/2013	11.45	-	-	-	-
07/22/2013	11.47	-	-	-	-
07/19/2013	11.46	-	-	-	-
07/18/2013	11.44	-	-	-	-
07/17/2013	11.44	-	-	-	-
07/16/2013	11.36	-	-	-	-
07/15/2013	11.40	-	-	-	-
07/12/2013	11.34	-	-	-	-
07/11/2013	11.33	-	-	-	-
07/10/2013	11.26	-	-	-	-
07/09/2013	11.23	-	-	-	-
07/08/2013	11.17	-	-	-	-
07/05/2013	11.10	-	-	-	-
07/04/2013	11.08	-	-	-	-
07/03/2013	11.02	-	-	-	-
07/02/2013	11.11	-	-	-	-
06/28/2013	11.03	-	-	-	-
06/27/2013	11.03	-	-	-	-
06/26/2013	10.94	-	-	-	-
06/25/2013	10.85	-	-	-	-
06/24/2013	10.73	-	-	-	-
06/21/2013	10.84	0.18	-	-	0.18
06/20/2013	10.91	-	-	-	-
06/19/2013	11.15	-	-	-	-
06/18/2013	11.26	-	-	-	-
06/17/2013	11.20	-	-	-	-
06/14/2013	11.09	-	-	-	-
06/13/2013	11.13	-	-	-	-
06/12/2013	11.00	-	-	-	-
06/11/2013	11.06	-	-	-	-
06/10/2013	11.14	-	-	-	-
06/07/2013	11.15	-	-	-	-
06/06/2013	11.19	-	-	-	-
06/05/2013	11.19	-	-	-	-
06/04/2013	11.38	-	-	-	-
06/03/2013	11.34	-	-	-	-
05/31/2013	11.35	-	-	-	-
05/30/2013	11.50	-	-	-	-
05/29/2013	11.52	-	-	-	-
05/28/2013	11.62	-	-	-	-
05/27/2013	11.55	-	-	-	-
05/24/2013	11.54	-	-	-	-
05/23/2013	11.55	-	-	-	-
05/22/2013	11.69	-	-	-	-
05/21/2013	11.73	-	-	-	-
05/17/2013	11.74	-	-	-	-
05/16/2013	11.57	-	-	-	-
05/15/2013	11.59	-	-	-	-
05/14/2013	11.61	-	-	-	-
05/13/2013	11.50	-	-	-	-
05/10/2013	11.51	-	-	-	-
05/09/2013	11.47	-	-	-	-
05/08/2013	11.48	-	-	-	-
05/07/2013	11.41	-	-	-	-
05/06/2013	11.41	-	-	-	-
05/03/2013	11.41	-	-	-	-
05/02/2013	11.31	-	-	-	-
05/01/2013	11.24	-	-	-	-
04/30/2013	11.35	-	-	-	-
04/29/2013	11.37	-	-	-	-
04/26/2013	11.32	-	-	-	-
04/25/2013	11.38	-	-	-	-
04/24/2013	11.40	-	-	-	-
04/23/2013	11.31	-	-	-	-
04/22/2013	11.19	-	-	-	-
04/19/2013	11.12	-	-	-	-
04/18/2013	11.04	-	-	-	-
04/17/2013	11.12	-	-	-	-
04/16/2013	11.25	-	-	-	-
04/15/2013	11.16	-	-	-	-
04/12/2013	11.34	-	-	-	-
04/11/2013	11.37	-	-	-	-
04/10/2013	11.38	-	-	-	-
04/09/2013	11.27	-	-	-	-
04/08/2013	11.16	-	-	-	-
04/05/2013	11.08	-	-	-	-
04/04/2013	11.08	-	-	-	-
04/03/2013	11.09	-	-	-	-
04/02/2013	11.21	-	-	-	-
04/01/2013	11.13	-	-	-	-
03/28/2013	11.16	-	-	-	-
03/27/2013	11.14	-	-	-	-
03/26/2013	11.16	-	-	-	-
03/25/2013	11.17	-	-	-	-
03/22/2013	11.22	0.11	-	-	0.11
03/21/2013	11.31	-	-	-	-
03/20/2013	11.37	-	-	-	-
03/19/2013	11.35	-	-	-	-
03/18/2013	11.33	-	-	-	-
03/15/2013	11.40	-	-	-	-
03/14/2013	11.37	-	-	-	-
03/13/2013	11.35	-	-	-	-
03/12/2013	11.37	-	-	-	-
03/11/2013	11.38	-	-	-	-
03/08/2013	11.37	-	-	-	-
03/07/2013	11.35	-	-	-	-
03/06/2013	11.35	-	-	-	-
03/05/2013	11.28	-	-	-	-
03/04/2013	11.19	-	-	-	-
03/01/2013	11.15	-	-	-	-
02/28/2013	11.23	-	-	-	-
02/27/2013	11.16	-	-	-	-
02/26/2013	11.08	-	-	-	-
02/25/2013	11.05	-	-	-	-
02/22/2013	11.08	-	-	-	-
02/21/2013	10.92	-	-	-	-
02/20/2013	11.02	-	-	-	-
02/19/2013	11.16	-	-	-	-
02/15/2013	10.99	-	-	-	-
02/14/2013	10.94	-	-	-	-
02/13/2013	10.98	-	-	-	-
02/12/2013	10.92	-	-	-	-
02/11/2013	10.86	-	-	-	-
02/08/2013	10.84	-	-	-	-
02/07/2013	10.73	-	-	-	-
02/06/2013	10.75	-	-	-	-
02/05/2013	10.77	-	-	-	-
02/04/2013	10.75	-	-	-	-
02/01/2013	10.85	-	-	-	-
01/31/2013	10.79	-	-	-	-
01/30/2013	10.84	-	-	-	-
01/29/2013	10.89	-	-	-	-
01/28/2013	10.88	-	-	-	-
01/25/2013	10.88	-	-	-	-
01/24/2013	10.80	-	-	-	-
01/23/2013	10.75	-	-	-	-
01/22/2013	10.71	-	-	-	-
01/21/2013	10.65	-	-	-	-
01/18/2013	10.63	-	-	-	-
01/17/2013	10.54	-	-	-	-
01/16/2013	10.47	-	-	-	-
01/15/2013	10.44	-	-	-	-
01/14/2013	10.46	-	-	-	-
01/11/2013	10.44	-	-	-	-
01/10/2013	10.45	-	-	-	-
01/09/2013	10.40	-	-	-	-
01/08/2013	10.37	-	-	-	-
01/07/2013	10.40	-	-	-	-
01/04/2013	10.43	-	-	-	-
01/03/2013	10.40	-	-	-	-
01/02/2013	10.37	-	-	-	-
12/31/2012	10.23	-	-	-	-
12/28/2012	10.10	-	-	-	-
12/27/2012	10.13	-	-	-	-
12/24/2012	10.13	-	-	-	-
12/21/2012	10.16	0.03	0.03	-	0.06
12/20/2012	10.25	-	-	-	-
12/19/2012	10.23	-	-	-	-
12/18/2012	10.22	-	-	-	-
12/17/2012	10.10	-	-	-	-
12/14/2012	10.04	-	-	-	-
12/13/2012	10.01	-	-	-	-
12/12/2012	10.06	-	-	-	-
12/11/2012	10.06	-	-	-	-
12/10/2012	9.98	-	-	-	-
12/07/2012	10.01	-	-	-	-
12/06/2012	9.99	-	-	-	-
12/05/2012	10.00	-	-	-	-
12/04/2012	10.03	-	-	-	-
12/03/2012	10.05	-	-	-	-
11/30/2012	10.04	-	-	-	-
11/29/2012	10.01	-	-	-	-
11/28/2012	9.96	-	-	-	-
11/27/2012	9.95	-	-	-	-
11/26/2012	9.99	-	-	-	-
11/23/2012	9.97	-	-	-	-
11/22/2012	9.88	-	-	-	-
11/21/2012	9.83	-	-	-	-
11/20/2012	9.81	-	-	-	-
11/19/2012	9.81	-	-	-	-
11/16/2012	9.68	-	-	-	-
11/15/2012	9.62	-	-	-	-
11/14/2012	9.65	-	-	-	-
11/13/2012	9.82	-	-	-	-
11/12/2012	9.86	-	-	-	-
11/09/2012	9.88	-	-	-	-
11/08/2012	9.88	-	-	-	-
11/07/2012	9.95	-	-	-	-
11/06/2012	10.13	-	-	-	-
11/05/2012	10.09	-	-	-	-
11/02/2012	10.08	-	-	-	-
11/01/2012	10.18	-	-	-	-
10/31/2012	10.17	-	-	-	-
10/30/2012	10.17	-	-	-	-
10/29/2012	10.16	-	-	-	-
10/26/2012	10.17	-	-	-	-
10/25/2012	10.14	-	-	-	-
10/24/2012	10.14	-	-	-	-
10/23/2012	10.14	-	-	-	-
10/22/2012	10.27	-	-	-	-
10/19/2012	10.25	-	-	-	-
10/18/2012	10.30	-	-	-	-
10/17/2012	10.26	-	-	-	-
10/16/2012	10.24	-	-	-	-
10/15/2012	10.07	-	-	-	-
10/12/2012	10.00	-	-	-	-
10/11/2012	10.02	-	-	-	-
10/10/2012	10.03	-	-	-	-
10/09/2012	10.07	-	-	-	-
10/05/2012	10.20	-	-	-	-
10/04/2012	10.16	-	-	-	-
10/03/2012	10.15	-	-	-	-
10/02/2012	10.13	-	-	-	-
10/01/2012	10.11	-	-	-	-
09/28/2012	10.08	-	-	-	-
09/27/2012	10.16	-	-	-	-
09/26/2012	10.11	-	-	-	-
09/25/2012	10.14	-	-	-	-
09/24/2012	10.22	-	-	-	-
09/21/2012	10.22	0.10	-	-	0.10
09/20/2012	10.30	-	-	-	-
09/19/2012	10.30	-	-	-	-
09/18/2012	10.26	-	-	-	-
09/17/2012	10.34	-	-	-	-
09/14/2012	10.35	-	-	-	-
09/13/2012	10.23	-	-	-	-
09/12/2012	10.18	-	-	-	-
09/11/2012	10.11	-	-	-	-
09/10/2012	10.07	-	-	-	-
09/07/2012	10.10	-	-	-	-
09/06/2012	10.05	-	-	-	-
09/05/2012	9.93	-	-	-	-
09/04/2012	9.92	-	-	-	-
08/31/2012	9.96	-	-	-	-
08/30/2012	10.00	-	-	-	-
08/29/2012	10.05	-	-	-	-
08/28/2012	10.05	-	-	-	-
08/27/2012	10.08	-	-	-	-
08/24/2012	10.08	-	-	-	-
08/23/2012	10.09	-	-	-	-
08/22/2012	10.15	-	-	-	-
08/21/2012	10.16	-	-	-	-
08/20/2012	10.15	-	-	-	-
08/17/2012	10.15	-	-	-	-
08/16/2012	10.11	-	-	-	-
08/15/2012	10.03	-	-	-	-
08/14/2012	10.09	-	-	-	-
08/13/2012	10.06	-	-	-	-
08/10/2012	10.09	-	-	-	-
08/09/2012	10.08	-	-	-	-
08/08/2012	10.09	-	-	-	-
08/07/2012	10.10	-	-	-	-
08/03/2012	10.04	-	-	-	-
08/02/2012	9.90	-	-	-	-
08/01/2012	9.97	-	-	-	-
07/31/2012	9.98	-	-	-	-
07/30/2012	10.00	-	-	-	-
07/27/2012	10.00	-	-	-	-
07/26/2012	10.00	-	-	-	-
07/25/2012	10.00	-	-	-	-
07/24/2012	10.00	-	-	-	-
07/23/2012	10.00	-	-	-	-
07/20/2012	10.00	-	-	-	-

Page ? of ?

First Last

Entries per page

Q2 2025 Fund Commentary

Market Commentary

In the second quarter of 2025, global equity markets were volatile but delivered gains by the end of the quarter. Equities fell sharply in early April following the U.S. administration’s tariff announcements but recovered after the administration paused tariffs.

A major trade breakthrough came with an agreement between the U.S. and China to expedite the export of rare earth materials. In exchange, the U.S. lifted certain trade restrictions, while China pledged to review and approve items under its export control regime. In parallel, the U.S. and U.K. finalized a trade agreement enhancing economic integration and addressing tariffs on autos and steel.

Chinese equities initially struggled but reversed earlier losses as trade conditions improved. Japan generated stable returns compared to the rest of Asia, where emerging markets saw stronger inflows. Emerging markets outpaced developed markets, aided by a weaker U.S. dollar and improving sentiment surrounding U.S.-China relations. Gold prices, after reaching record highs in April, fell in June as geopolitical tensions eased and U.S. interest-rate expectations shifted.

Performance

The Fund’s relative exposure to Meta Platforms Inc., NetEase Inc. and Unicaja Banco SA was positive for performance. Relative exposure to Salesforce Inc. was negative for performance. Lack of exposure to BAE Systems PLC and Nintendo Co. Ltd. was also negative.

At the sector level, stock selection in and underweight exposure to consumer discretionary was positive for the Fund’s performance. Stock selection in information technology was negative for performance.

At a regional level, stock selection in the U.S. and China was positive for performance, as was overweight exposure to China. Underweight exposure to the U.K. and Japan was negative for the Fund’s performance.

Portfolio Activity

The sub-advisor increased existing holdings in Wolters Kluwer NV, PepsiCo Inc., Koninklijke Ahold Delhaize NV and Salesforce Inc. The Clorox Co. was sold based on the Fund’s risk constraints. Holdings in The Procter & Gamble Co., Logitech International SA and The Travelers Cos. Inc. were reduced.

Outlook

Over the second quarter, the Fund saw more assets flow into the Netherlands, Germany and China. Negative asset flow was seen in Taiwan, Switzerland and Australia. At the sector level, more assets flowed into health care, consumer staples and materials, and out of financials, information technology and communication services.

By the end of the quarter, the Fund’s largest overweight exposures were to China, Taiwan and the Netherlands. The biggest underweight exposures were to the U.K., Japan and Switzerland. In terms of sectors, the Fund’s focus was on communication services, information technology and health care. The largest sector underweight exposures were to consumer staples, energy and utilities.

Disclaimer

The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of June 30, 2025.

The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.

The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.

This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of June 30, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.

There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.

Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.

Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.

Counsel Global Dividend Series I

Is this portfolio right for you?

Neutral portfolio allocation1

Annualized performance (%)

Performance (%) calendar year returns

Historical performance (%) Current value of $10,000

Key data

Distribution frequency

Risk tolerance

Portfolio characteristics

Investment

How the fund is invested2 as at May 31, 2025

Asset allocation (%)

Geographic allocation (%)

Sector allocation (%)

Top holdings

Why Invest with Counsel Portfolios

Performance chart

Summary

Total returns performance

Last price

Value of $10,000 investment

Commentary

Q2 2025 Fund Commentary

Market Commentary

Performance

Portfolio Activity

Outlook

Disclaimer

Neutral portfolio allocation¹

How the fund is invested² as at May 31, 2025