Fund Snapshot

Counsel Global Dividend Series F

Share Fund profile Fund Facts

January 31, 2026

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 F	4.1	8.2	13.7	12.0	16.1	12.8	9.9	10.4

Performance (%) calendar year returns

Period	2016	2017	2018	2019	2020	2021	2022	2023	2024	2025	YTD
Series F	5.5	15.6	-6.3	11.0	4.2	18.1	-2.5	11.1	24.2	11.8	4.1

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

Period:

For the period 06/30/2012 through 01/31/2026 with $10,000 investment, The value of the investment would be $38,259

Key data

Fund type	Global Dividend & Income Equity
Fund code	CGF144
Inception date	July 20, 2012
Mgmt. fee	0.90%
Admin. fee	0.15%
MER	1.14%

Distribution frequency

Income	Monthly
Capital gains	Annual
Distributions	$0.04

Distributions represent the annual distributions paid during 2025

Risk tolerance

Medium

Portfolio characteristics

Dividend yield	3.6%

Investment

Min.	Subsq.	RRSP eligible
$500	$100	Yes

How the fund is invested² as at Nov 30, 2025

	Asset allocation	(%)
	International Equity	50.1
	US Equity	41.0
	Canadian Equity	7.7
	Cash and Equivalents	1.1
	Income Trust Units	0.1

	Geographic allocation	(%)
	United States	42.0
	China	9.3
	Canada	7.7
	Switzerland	7.3
	Taiwan	6.8
	Korea, Republic Of	5.4
	Spain	3.3
	Thailand	2.5
	Netherlands	1.8
	Other	14.1

	Sector allocation	(%)
	Technology	22.5
	Financial Services	21.1
	Healthcare	20.1
	Consumer Services	10.8
	Energy	6.6
	Telecommunications	5.6
	Real Estate	3.0
	Industrial Goods	2.6
	Industrial Services	2.5
	Other	5.0

Top holdings

Top equity holdings	(%) of NAV
Johnson & Johnson	4.5
Roche Holding AG - Partcptn	3.6
Suncor Energy Inc	2.5
Novartis AG Cl N	2.3
Bank of Nova Scotia	2.3
Booking Holdings Inc	2.2
Citigroup Inc	2.2
Bristol-Myers Squibb Co	2.0
McKesson Corp	2.0
Comcast Corp Cl A	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 F

Summary

For the period 06/30/2012 through 01/31/2026 with $10,000 investment

Total returns performance

282.59%

Last price

$17.74 CAD

as of market close 01/31/2026

Value of $10,000 investment

$38,258.91 CAD

Period:

From:

To:

Interval :

Export to

Effective date	Price ($)	Income	Capital gain	Return of capital	Total distribution
02/26/2026	18.67	-	-	-	-
02/25/2026	18.65	-	-	-	-
02/24/2026	18.57	-	-	-	-
02/23/2026	18.44	-	-	-	-
02/20/2026	18.45	0.02	-	-	0.02
02/19/2026	18.36	-	-	-	-
02/18/2026	18.37	-	-	-	-
02/17/2026	18.23	-	-	-	-
02/13/2026	18.13	-	-	-	-
02/12/2026	18.07	-	-	-	-
02/11/2026	18.19	-	-	-	-
02/10/2026	18.15	-	-	-	-
02/09/2026	18.15	-	-	-	-
02/06/2026	18.16	-	-	-	-
02/05/2026	17.98	-	-	-	-
02/04/2026	17.94	-	-	-	-
02/03/2026	17.85	-	-	-	-
02/02/2026	17.93	-	-	-	-
01/30/2026	17.74	-	-	-	-
01/29/2026	17.72	-	-	-	-
01/28/2026	17.74	-	-	-	-
01/27/2026	17.86	-	-	-	-
01/26/2026	17.84	-	-	-	-
01/23/2026	17.71	0.06	-	-	0.06
01/22/2026	17.79	-	-	-	-
01/21/2026	17.72	-	-	-	-
01/20/2026	17.58	-	-	-	-
01/19/2026	17.78	-	-	-	-
01/16/2026	17.82	-	-	-	-
01/15/2026	17.85	-	-	-	-
01/14/2026	17.82	-	-	-	-
01/13/2026	17.71	-	-	-	-
01/12/2026	17.71	-	-	-	-
01/09/2026	17.64	-	-	-	-
01/08/2026	17.58	-	-	-	-
01/07/2026	17.62	-	-	-	-
01/06/2026	17.52	-	-	-	-
01/05/2026	17.39	-	-	-	-
01/02/2026	17.23	-	-	-	-
12/31/2025	17.10	-	-	-	-
12/30/2025	17.15	-	-	-	-
12/29/2025	17.12	-	-	-	-
12/24/2025	17.08	-	-	-	-
12/23/2025	17.03	0.02	0.18	-	0.21
12/22/2025	17.26	-	-	-	-
12/19/2025	17.19	-	-	-	-
12/18/2025	17.13	-	-	-	-
12/17/2025	17.06	-	-	-	-
12/16/2025	17.05	-	-	-	-
12/15/2025	17.18	-	-	-	-
12/12/2025	17.09	-	-	-	-
12/11/2025	17.16	-	-	-	-
12/10/2025	17.13	-	-	-	-
12/09/2025	17.00	-	-	-	-
12/08/2025	17.06	-	-	-	-
12/05/2025	17.05	-	-	-	-
12/04/2025	17.15	-	-	-	-
12/03/2025	17.15	-	-	-	-
12/02/2025	17.14	-	-	-	-
12/01/2025	17.09	-	-	-	-
11/28/2025	17.07	-	-	-	-
11/27/2025	17.12	-	-	-	-
11/26/2025	17.09	-	-	-	-
11/25/2025	17.08	-	-	-	-
11/24/2025	16.88	-	-	-	-
11/21/2025	16.76	0.04	-	-	0.04
11/20/2025	16.64	-	-	-	-
11/19/2025	16.74	-	-	-	-
11/18/2025	16.73	-	-	-	-
11/17/2025	16.86	-	-	-	-
11/14/2025	16.96	-	-	-	-
11/13/2025	17.05	-	-	-	-
11/12/2025	17.12	-	-	-	-
11/11/2025	17.02	-	-	-	-
11/10/2025	16.88	-	-	-	-
11/07/2025	16.74	-	-	-	-
11/06/2025	16.79	-	-	-	-
11/05/2025	16.75	-	-	-	-
11/04/2025	16.72	-	-	-	-
11/03/2025	16.76	-	-	-	-
10/31/2025	16.69	-	-	-	-
10/30/2025	16.71	-	-	-	-
10/29/2025	16.71	-	-	-	-
10/28/2025	16.75	-	-	-	-
10/27/2025	16.87	-	-	-	-
10/24/2025	16.78	0.04	-	-	0.04
10/23/2025	16.72	-	-	-	-
10/22/2025	16.74	-	-	-	-
10/21/2025	16.77	-	-	-	-
10/20/2025	16.81	-	-	-	-
10/17/2025	16.66	-	-	-	-
10/16/2025	16.64	-	-	-	-
10/15/2025	16.69	-	-	-	-
10/14/2025	16.65	-	-	-	-
10/10/2025	16.41	-	-	-	-
10/09/2025	16.69	-	-	-	-
10/08/2025	16.67	-	-	-	-
10/07/2025	16.66	-	-	-	-
10/06/2025	16.73	-	-	-	-
10/03/2025	16.79	-	-	-	-
10/02/2025	16.73	-	-	-	-
10/01/2025	16.73	-	-	-	-
09/30/2025	16.62	-	-	-	-
09/29/2025	16.58	-	-	-	-
09/26/2025	16.54	-	-	-	-
09/25/2025	16.52	-	-	-	-
09/24/2025	16.58	-	-	-	-
09/23/2025	16.55	-	-	-	-
09/22/2025	16.58	-	-	-	-
09/19/2025	16.50	-	-	-	-
09/18/2025	16.55	-	-	-	-
09/17/2025	16.51	-	-	-	-
09/16/2025	16.45	-	-	-	-
09/15/2025	16.48	-	-	-	-
09/12/2025	16.53	-	-	-	-
09/11/2025	16.58	-	-	-	-
09/10/2025	16.45	-	-	-	-
09/09/2025	16.48	-	-	-	-
09/08/2025	16.38	-	-	-	-
09/05/2025	16.41	-	-	-	-
09/04/2025	16.33	-	-	-	-
09/03/2025	16.22	-	-	-	-
09/02/2025	16.17	-	-	-	-
08/29/2025	16.19	-	-	-	-
08/28/2025	16.22	-	-	-	-
08/27/2025	16.27	-	-	-	-
08/26/2025	16.33	-	-	-	-
08/25/2025	16.39	-	-	-	-
08/22/2025	16.46	0.06	-	-	0.06
08/21/2025	16.44	-	-	-	-
08/20/2025	16.39	-	-	-	-
08/19/2025	16.35	-	-	-	-
08/18/2025	16.25	-	-	-	-
08/15/2025	16.29	-	-	-	-
08/14/2025	16.25	-	-	-	-
08/13/2025	16.25	-	-	-	-
08/12/2025	16.14	-	-	-	-
08/11/2025	16.01	-	-	-	-
08/08/2025	16.08	-	-	-	-
08/07/2025	16.02	-	-	-	-
08/06/2025	16.03	-	-	-	-
08/05/2025	15.97	-	-	-	-
08/01/2025	15.79	-	-	-	-
07/31/2025	15.98	-	-	-	-
07/30/2025	16.05	-	-	-	-
07/29/2025	16.07	-	-	-	-
07/28/2025	16.02	-	-	-	-
07/25/2025	16.11	0.04	-	-	0.04
07/24/2025	16.14	-	-	-	-
07/23/2025	16.17	-	-	-	-
07/22/2025	15.99	-	-	-	-
07/21/2025	16.02	-	-	-	-
07/18/2025	16.03	-	-	-	-
07/17/2025	16.05	-	-	-	-
07/16/2025	15.94	-	-	-	-
07/15/2025	15.90	-	-	-	-
07/14/2025	16.06	-	-	-	-
07/11/2025	16.02	-	-	-	-
07/10/2025	16.11	-	-	-	-
07/09/2025	16.16	-	-	-	-
07/08/2025	16.12	-	-	-	-
07/07/2025	16.05	-	-	-	-
07/04/2025	16.06	-	-	-	-
07/03/2025	16.04	-	-	-	-
07/02/2025	16.03	-	-	-	-
06/30/2025	15.99	-	-	-	-
06/27/2025	16.03	-	-	-	-
06/26/2025	15.87	-	-	-	-
06/25/2025	15.88	-	-	-	-
06/24/2025	15.93	-	-	-	-
06/23/2025	15.77	-	-	-	-
06/20/2025	15.66	0.02	-	-	0.02
06/19/2025	15.68	-	-	-	-
06/18/2025	15.75	-	-	-	-
06/17/2025	15.69	-	-	-	-
06/16/2025	15.77	-	-	-	-
06/13/2025	15.71	-	-	-	-
06/12/2025	15.85	-	-	-	-
06/11/2025	15.82	-	-	-	-
06/10/2025	15.84	-	-	-	-
06/09/2025	15.79	-	-	-	-
06/06/2025	15.80	-	-	-	-
06/05/2025	15.66	-	-	-	-
06/04/2025	15.67	-	-	-	-
06/03/2025	15.70	-	-	-	-
06/02/2025	15.71	-	-	-	-
05/30/2025	15.64	-	-	-	-
05/29/2025	15.75	-	-	-	-
05/28/2025	15.72	-	-	-	-
05/27/2025	15.81	-	-	-	-
05/26/2025	15.65	-	-	-	-
05/23/2025	15.62	-	-	-	-
05/22/2025	15.79	0.08	-	-	0.08
05/21/2025	15.88	-	-	-	-
05/20/2025	16.03	-	-	-	-
05/16/2025	16.06	-	-	-	-
05/15/2025	15.92	-	-	-	-
05/14/2025	15.77	-	-	-	-
05/13/2025	15.73	-	-	-	-
05/12/2025	15.78	-	-	-	-
05/09/2025	15.47	-	-	-	-
05/08/2025	15.46	-	-	-	-
05/07/2025	15.38	-	-	-	-
05/06/2025	15.35	-	-	-	-
05/05/2025	15.41	-	-	-	-
05/02/2025	15.38	-	-	-	-
05/01/2025	15.18	-	-	-	-
04/30/2025	15.16	-	-	-	-
04/29/2025	15.17	-	-	-	-
04/28/2025	15.07	-	-	-	-
04/25/2025	15.03	0.05	-	-	0.05
04/24/2025	15.06	-	-	-	-
04/23/2025	15.03	-	-	-	-
04/22/2025	14.90	-	-	-	-
04/21/2025	14.64	-	-	-	-
04/17/2025	14.83	-	-	-	-
04/16/2025	14.77	-	-	-	-
04/15/2025	15.01	-	-	-	-
04/14/2025	14.88	-	-	-	-
04/11/2025	14.72	-	-	-	-
04/10/2025	14.49	-	-	-	-
04/09/2025	14.75	-	-	-	-
04/08/2025	14.17	-	-	-	-
04/07/2025	14.41	-	-	-	-
04/04/2025	14.72	-	-	-	-
04/03/2025	15.43	-	-	-	-
04/02/2025	16.15	-	-	-	-
04/01/2025	16.15	-	-	-	-
03/31/2025	16.15	-	-	-	-
03/28/2025	16.08	-	-	-	-
03/27/2025	16.28	-	-	-	-
03/26/2025	16.26	-	-	-	-
03/25/2025	16.27	-	-	-	-
03/24/2025	16.27	-	-	-	-
03/21/2025	16.18	-	-	-	-
03/20/2025	16.19	-	-	-	-
03/19/2025	16.28	-	-	-	-
03/18/2025	16.18	-	-	-	-
03/17/2025	16.21	-	-	-	-
03/14/2025	16.07	-	-	-	-
03/13/2025	15.91	-	-	-	-
03/12/2025	15.99	-	-	-	-
03/11/2025	16.05	-	-	-	-
03/10/2025	16.28	-	-	-	-
03/07/2025	16.52	-	-	-	-
03/06/2025	16.28	-	-	-	-
03/05/2025	16.37	-	-	-	-
03/04/2025	16.30	-	-	-	-
03/03/2025	16.42	-	-	-	-
02/28/2025	16.45	-	-	-	-
02/27/2025	16.39	-	-	-	-
02/26/2025	16.51	-	-	-	-
02/25/2025	16.47	-	-	-	-
02/24/2025	16.40	-	-	-	-
02/21/2025	16.32	0.02	-	-	0.02
02/20/2025	16.38	-	-	-	-
02/19/2025	16.49	-	-	-	-
02/18/2025	16.42	-	-	-	-
02/14/2025	16.35	-	-	-	-
02/13/2025	16.41	-	-	-	-
02/12/2025	16.39	-	-	-	-
02/11/2025	16.39	-	-	-	-
02/10/2025	16.32	-	-	-	-
02/07/2025	16.25	-	-	-	-
02/06/2025	16.32	-	-	-	-
02/05/2025	16.30	-	-	-	-
02/04/2025	16.25	-	-	-	-
02/03/2025	16.44	-	-	-	-
01/31/2025	16.45	-	-	-	-
01/30/2025	16.52	-	-	-	-
01/29/2025	16.31	-	-	-	-
01/28/2025	16.25	-	-	-	-
01/27/2025	16.29	-	-	-	-
01/24/2025	16.15	0.04	-	-	0.04
01/23/2025	16.21	-	-	-	-
01/22/2025	16.14	-	-	-	-
01/21/2025	16.10	-	-	-	-
01/20/2025	15.98	-	-	-	-
01/17/2025	16.09	-	-	-	-
01/16/2025	16.00	-	-	-	-
01/15/2025	15.90	-	-	-	-
01/14/2025	15.78	-	-	-	-
01/13/2025	15.72	-	-	-	-
01/10/2025	15.73	-	-	-	-
01/09/2025	15.91	-	-	-	-
01/08/2025	15.95	-	-	-	-
01/07/2025	15.87	-	-	-	-
01/06/2025	15.86	-	-	-	-
01/03/2025	15.98	-	-	-	-
01/02/2025	15.82	-	-	-	-
12/31/2024	15.86	-	-	-	-
12/30/2024	15.82	-	-	-	-
12/27/2024	15.98	-	-	-	-
12/24/2024	15.98	-	-	-	-
12/23/2024	15.89	-	-	-	-
12/20/2024	15.87	0.07	1.65	-	1.72
12/19/2024	17.49	-	-	-	-
12/18/2024	17.53	-	-	-	-
12/17/2024	17.76	-	-	-	-
12/16/2024	17.77	-	-	-	-
12/13/2024	17.81	-	-	-	-
12/12/2024	17.83	-	-	-	-
12/11/2024	17.77	-	-	-	-
12/10/2024	17.77	-	-	-	-
12/09/2024	17.84	-	-	-	-
12/06/2024	17.95	-	-	-	-
12/05/2024	17.79	-	-	-	-
12/04/2024	17.78	-	-	-	-
12/03/2024	17.69	-	-	-	-
12/02/2024	17.63	-	-	-	-
11/29/2024	17.60	-	-	-	-
11/28/2024	17.58	-	-	-	-
11/27/2024	17.59	-	-	-	-
11/26/2024	17.67	-	-	-	-
11/25/2024	17.56	-	-	-	-
11/22/2024	17.48	0.02	-	-	0.02
11/21/2024	17.43	-	-	-	-
11/20/2024	17.34	-	-	-	-
11/19/2024	17.28	-	-	-	-
11/18/2024	17.38	-	-	-	-
11/15/2024	17.34	-	-	-	-
11/14/2024	17.32	-	-	-	-
11/13/2024	17.39	-	-	-	-
11/12/2024	17.40	-	-	-	-
11/11/2024	17.56	-	-	-	-
11/08/2024	17.49	-	-	-	-
11/07/2024	17.42	-	-	-	-
11/06/2024	17.42	-	-	-	-
11/05/2024	17.20	-	-	-	-
11/04/2024	17.10	-	-	-	-
11/01/2024	17.12	-	-	-	-
10/31/2024	16.97	-	-	-	-
10/30/2024	17.09	-	-	-	-
10/29/2024	17.19	-	-	-	-
10/28/2024	17.23	-	-	-	-
10/25/2024	17.16	0.03	-	-	0.03
10/24/2024	17.25	-	-	-	-
10/23/2024	17.24	-	-	-	-
10/22/2024	17.33	-	-	-	-
10/21/2024	17.43	-	-	-	-
10/18/2024	17.51	-	-	-	-
10/17/2024	17.46	-	-	-	-
10/16/2024	17.37	-	-	-	-
10/15/2024	17.32	-	-	-	-
10/11/2024	17.30	-	-	-	-
10/10/2024	17.14	-	-	-	-
10/09/2024	17.11	-	-	-	-
10/08/2024	17.01	-	-	-	-
10/07/2024	16.95	-	-	-	-
10/04/2024	16.90	-	-	-	-
10/03/2024	16.78	-	-	-	-
10/02/2024	16.80	-	-	-	-
10/01/2024	16.75	-	-	-	-
09/30/2024	16.93	-	-	-	-
09/27/2024	16.96	-	-	-	-
09/26/2024	16.92	-	-	-	-
09/25/2024	16.75	-	-	-	-
09/24/2024	16.72	-	-	-	-
09/23/2024	16.68	-	-	-	-
09/20/2024	16.72	0.02	-	-	0.02
09/19/2024	16.74	-	-	-	-
09/18/2024	16.66	-	-	-	-
09/17/2024	16.68	-	-	-	-
09/16/2024	16.64	-	-	-	-
09/13/2024	16.56	-	-	-	-
09/12/2024	16.44	-	-	-	-
09/11/2024	16.28	-	-	-	-
09/10/2024	16.34	-	-	-	-
09/09/2024	16.34	-	-	-	-
09/06/2024	16.25	-	-	-	-
09/05/2024	16.36	-	-	-	-
09/04/2024	16.45	-	-	-	-
09/03/2024	16.52	-	-	-	-
08/30/2024	16.72	-	-	-	-
08/29/2024	16.64	-	-	-	-
08/28/2024	16.59	-	-	-	-
08/27/2024	16.65	-	-	-	-
08/26/2024	16.63	-	-	-	-
08/23/2024	16.64	0.07	-	-	0.07
08/22/2024	16.66	-	-	-	-
08/21/2024	16.68	-	-	-	-
08/20/2024	16.63	-	-	-	-
08/19/2024	16.72	-	-	-	-
08/16/2024	16.62	-	-	-	-
08/15/2024	16.58	-	-	-	-
08/14/2024	16.40	-	-	-	-
08/13/2024	16.29	-	-	-	-
08/12/2024	16.18	-	-	-	-
08/09/2024	16.12	-	-	-	-
08/08/2024	16.04	-	-	-	-
08/07/2024	15.84	-	-	-	-
08/06/2024	15.80	-	-	-	-
08/02/2024	16.24	-	-	-	-
08/01/2024	16.59	-	-	-	-
07/31/2024	16.74	-	-	-	-
07/30/2024	16.68	-	-	-	-
07/29/2024	16.67	-	-	-	-
07/26/2024	16.66	0.05	-	-	0.05
07/25/2024	16.53	-	-	-	-
07/24/2024	16.53	-	-	-	-
07/23/2024	16.71	-	-	-	-
07/22/2024	16.67	-	-	-	-
07/19/2024	16.53	-	-	-	-
07/18/2024	16.63	-	-	-	-
07/17/2024	16.74	-	-	-	-
07/16/2024	16.77	-	-	-	-
07/15/2024	16.67	-	-	-	-
07/12/2024	16.62	-	-	-	-
07/11/2024	16.56	-	-	-	-
07/10/2024	16.51	-	-	-	-
07/09/2024	16.43	-	-	-	-
07/08/2024	16.46	-	-	-	-
07/05/2024	16.44	-	-	-	-
07/04/2024	16.47	-	-	-	-
07/03/2024	16.44	-	-	-	-
07/02/2024	16.44	-	-	-	-
06/28/2024	16.39	-	-	-	-
06/27/2024	16.43	-	-	-	-
06/26/2024	16.44	-	-	-	-
06/25/2024	16.45	-	-	-	-
06/24/2024	16.50	-	-	-	-
06/21/2024	16.49	0.04	-	-	0.04
06/20/2024	16.57	-	-	-	-
06/19/2024	16.57	-	-	-	-
06/18/2024	16.51	-	-	-	-
06/17/2024	16.45	-	-	-	-
06/14/2024	16.32	-	-	-	-
06/13/2024	16.45	-	-	-	-
06/12/2024	16.45	-	-	-	-
06/11/2024	16.36	-	-	-	-
06/10/2024	16.50	-	-	-	-
06/07/2024	16.47	-	-	-	-
06/06/2024	16.45	-	-	-	-
06/05/2024	16.41	-	-	-	-
06/04/2024	16.32	-	-	-	-
06/03/2024	16.37	-	-	-	-
05/31/2024	16.34	-	-	-	-
05/30/2024	16.28	-	-	-	-
05/29/2024	16.30	-	-	-	-
05/28/2024	16.38	-	-	-	-
05/27/2024	16.40	-	-	-	-
05/24/2024	16.36	0.04	-	-	0.04
05/23/2024	16.41	-	-	-	-
05/22/2024	16.45	-	-	-	-
05/21/2024	16.47	-	-	-	-
05/17/2024	16.42	-	-	-	-
05/16/2024	16.38	-	-	-	-
05/15/2024	16.33	-	-	-	-
05/14/2024	16.26	-	-	-	-
05/13/2024	16.24	-	-	-	-
05/10/2024	16.25	-	-	-	-
05/09/2024	16.20	-	-	-	-
05/08/2024	16.18	-	-	-	-
05/07/2024	16.18	-	-	-	-
05/06/2024	16.05	-	-	-	-
05/03/2024	15.92	-	-	-	-
05/02/2024	15.80	-	-	-	-
05/01/2024	15.76	-	-	-	-
04/30/2024	15.82	-	-	-	-
04/29/2024	16.01	-	-	-	-
04/26/2024	15.92	-	-	-	-
04/25/2024	15.88	-	-	-	-
04/24/2024	15.99	-	-	-	-
04/23/2024	15.94	-	-	-	-
04/22/2024	15.83	-	-	-	-
04/19/2024	15.84	0.03	-	-	0.03
04/18/2024	15.91	-	-	-	-
04/17/2024	15.99	-	-	-	-
04/16/2024	16.04	-	-	-	-
04/15/2024	16.15	-	-	-	-
04/12/2024	16.23	-	-	-	-
04/11/2024	16.35	-	-	-	-
04/10/2024	16.32	-	-	-	-
04/09/2024	16.32	-	-	-	-
04/08/2024	16.40	-	-	-	-
04/05/2024	16.42	-	-	-	-
04/04/2024	16.26	-	-	-	-
04/03/2024	16.36	-	-	-	-
04/02/2024	16.31	-	-	-	-
04/01/2024	16.35	-	-	-	-
03/28/2024	16.35	-	-	-	-
03/27/2024	16.33	-	-	-	-
03/26/2024	16.22	-	-	-	-
03/25/2024	16.27	-	-	-	-
03/22/2024	16.34	-	-	-	-
03/21/2024	16.34	-	-	-	-
03/20/2024	16.25	-	-	-	-
03/19/2024	16.19	-	-	-	-
03/18/2024	16.06	-	-	-	-
03/15/2024	16.05	-	-	-	-
03/14/2024	16.07	-	-	-	-
03/13/2024	16.10	-	-	-	-
03/12/2024	16.08	-	-	-	-
03/11/2024	15.90	-	-	-	-
03/08/2024	15.94	-	-	-	-
03/07/2024	15.94	-	-	-	-
03/06/2024	15.82	-	-	-	-
03/05/2024	15.81	-	-	-	-
03/04/2024	15.94	-	-	-	-
03/01/2024	15.91	-	-	-	-
02/29/2024	15.71	-	-	-	-
02/28/2024	15.66	-	-	-	-
02/27/2024	15.65	-	-	-	-
02/26/2024	15.61	-	-	-	-
02/23/2024	15.59	-	-	-	-
02/22/2024	15.48	-	-	-	-
02/21/2024	15.25	-	-	-	-
02/20/2024	15.25	-	-	-	-
02/16/2024	15.17	-	-	-	-
02/15/2024	15.16	-	-	-	-
02/14/2024	15.10	-	-	-	-
02/13/2024	15.02	-	-	-	-
02/12/2024	15.08	-	-	-	-
02/09/2024	15.07	-	-	-	-
02/08/2024	15.01	-	-	-	-
02/07/2024	15.05	-	-	-	-
02/06/2024	15.00	-	-	-	-
02/05/2024	15.01	-	-	-	-
02/02/2024	14.99	-	-	-	-
02/01/2024	14.98	-	-	-	-
01/31/2024	14.92	-	-	-	-
01/30/2024	14.97	-	-	-	-
01/29/2024	14.89	-	-	-	-
01/26/2024	14.86	-	-	-	-
01/25/2024	14.87	-	-	-	-
01/24/2024	14.81	-	-	-	-
01/23/2024	14.67	-	-	-	-
01/22/2024	14.72	-	-	-	-
01/19/2024	14.62	-	-	-	-
01/18/2024	14.60	-	-	-	-
01/17/2024	14.54	-	-	-	-
01/16/2024	14.64	-	-	-	-
01/15/2024	14.71	-	-	-	-
01/12/2024	14.67	-	-	-	-
01/11/2024	14.59	-	-	-	-
01/10/2024	14.53	-	-	-	-
01/09/2024	14.51	-	-	-	-
01/08/2024	14.58	-	-	-	-
01/05/2024	14.47	-	-	-	-
01/04/2024	14.47	-	-	-	-
01/03/2024	14.46	-	-	-	-
01/02/2024	14.48	-	-	-	-
12/29/2023	14.41	-	-	-	-
12/28/2023	14.39	-	-	-	-
12/27/2023	14.40	-	-	-	-
12/22/2023	14.35	0.03	-	-	0.03
12/21/2023	14.40	-	-	-	-
12/20/2023	14.36	-	-	-	-
12/19/2023	14.47	-	-	-	-
12/18/2023	14.40	-	-	-	-
12/15/2023	14.29	-	-	-	-
12/14/2023	14.37	-	-	-	-
12/13/2023	14.40	-	-	-	-
12/12/2023	14.29	-	-	-	-
12/11/2023	14.26	-	-	-	-
12/08/2023	14.20	-	-	-	-
12/07/2023	14.18	-	-	-	-
12/06/2023	14.15	-	-	-	-
12/05/2023	14.21	-	-	-	-
12/04/2023	14.29	-	-	-	-
12/01/2023	14.27	-	-	-	-
11/30/2023	14.27	-	-	-	-
11/29/2023	14.19	-	-	-	-
11/28/2023	14.16	-	-	-	-
11/27/2023	14.23	-	-	-	-
11/24/2023	14.21	0.02	-	-	0.02
11/23/2023	14.25	-	-	-	-
11/22/2023	14.24	-	-	-	-
11/21/2023	14.21	-	-	-	-
11/20/2023	14.27	-	-	-	-
11/17/2023	14.16	-	-	-	-
11/16/2023	14.10	-	-	-	-
11/15/2023	14.13	-	-	-	-
11/14/2023	14.14	-	-	-	-
11/13/2023	13.94	-	-	-	-
11/10/2023	13.92	-	-	-	-
11/09/2023	13.80	-	-	-	-
11/08/2023	13.84	-	-	-	-
11/07/2023	13.81	-	-	-	-
11/06/2023	13.82	-	-	-	-
11/03/2023	13.78	-	-	-	-
11/02/2023	13.74	-	-	-	-
11/01/2023	13.61	-	-	-	-
10/31/2023	13.50	-	-	-	-
10/30/2023	13.42	-	-	-	-
10/27/2023	13.34	-	-	-	-
10/26/2023	13.37	-	-	-	-
10/25/2023	13.41	-	-	-	-
10/24/2023	13.47	-	-	-	-
10/23/2023	13.42	-	-	-	-
10/20/2023	13.44	0.01	-	-	0.01
10/19/2023	13.60	-	-	-	-
10/18/2023	13.71	-	-	-	-
10/17/2023	13.77	-	-	-	-
10/16/2023	13.72	-	-	-	-
10/13/2023	13.71	-	-	-	-
10/12/2023	13.75	-	-	-	-
10/11/2023	13.81	-	-	-	-
10/10/2023	13.81	-	-	-	-
10/06/2023	13.73	-	-	-	-
10/05/2023	13.64	-	-	-	-
10/04/2023	13.68	-	-	-	-
10/03/2023	13.64	-	-	-	-
10/02/2023	13.83	-	-	-	-
09/29/2023	13.83	-	-	-	-
09/28/2023	13.83	-	-	-	-
09/27/2023	13.72	-	-	-	-
09/26/2023	13.71	-	-	-	-
09/25/2023	13.83	-	-	-	-
09/22/2023	13.83	0.03	-	-	0.03
09/21/2023	13.85	-	-	-	-
09/20/2023	14.00	-	-	-	-
09/19/2023	14.00	-	-	-	-
09/18/2023	14.08	-	-	-	-
09/15/2023	14.12	-	-	-	-
09/14/2023	14.22	-	-	-	-
09/13/2023	14.12	-	-	-	-
09/12/2023	14.19	-	-	-	-
09/11/2023	14.34	-	-	-	-
09/08/2023	14.38	-	-	-	-
09/07/2023	14.40	-	-	-	-
09/06/2023	14.31	-	-	-	-
09/05/2023	14.31	-	-	-	-
09/01/2023	14.42	-	-	-	-
08/31/2023	14.25	-	-	-	-
08/30/2023	14.32	-	-	-	-
08/29/2023	14.35	-	-	-	-
08/28/2023	14.20	-	-	-	-
08/25/2023	14.13	0.06	-	-	0.06
08/24/2023	14.16	-	-	-	-
08/23/2023	14.24	-	-	-	-
08/22/2023	14.20	-	-	-	-
08/21/2023	14.15	-	-	-	-
08/18/2023	14.19	-	-	-	-
08/17/2023	14.17	-	-	-	-
08/16/2023	14.29	-	-	-	-
08/15/2023	14.35	-	-	-	-
08/14/2023	14.43	-	-	-	-
08/11/2023	14.39	-	-	-	-
08/10/2023	14.39	-	-	-	-
08/09/2023	14.40	-	-	-	-
08/08/2023	14.47	-	-	-	-
08/04/2023	14.30	-	-	-	-
08/03/2023	14.30	-	-	-	-
08/02/2023	14.31	-	-	-	-
08/01/2023	14.40	-	-	-	-
07/31/2023	14.33	-	-	-	-
07/28/2023	14.38	-	-	-	-
07/27/2023	14.29	-	-	-	-
07/26/2023	14.35	-	-	-	-
07/25/2023	14.34	-	-	-	-
07/24/2023	14.26	-	-	-	-
07/21/2023	14.26	0.03	-	-	0.03
07/20/2023	14.20	-	-	-	-
07/19/2023	14.24	-	-	-	-
07/18/2023	14.28	-	-	-	-
07/17/2023	14.25	-	-	-	-
07/14/2023	14.30	-	-	-	-
07/13/2023	14.10	-	-	-	-
07/12/2023	14.01	-	-	-	-
07/11/2023	13.97	-	-	-	-
07/10/2023	13.86	-	-	-	-
07/07/2023	13.79	-	-	-	-
07/06/2023	13.89	-	-	-	-
07/05/2023	13.96	-	-	-	-
07/04/2023	14.00	-	-	-	-
06/30/2023	13.90	-	-	-	-
06/29/2023	13.79	-	-	-	-
06/28/2023	13.71	-	-	-	-
06/27/2023	13.71	-	-	-	-
06/26/2023	13.51	-	-	-	-
06/23/2023	13.54	0.03	-	-	0.03
06/22/2023	13.65	-	-	-	-
06/21/2023	13.71	-	-	-	-
06/20/2023	13.72	-	-	-	-
06/19/2023	13.76	-	-	-	-
06/16/2023	13.80	-	-	-	-
06/15/2023	13.84	-	-	-	-
06/14/2023	13.76	-	-	-	-
06/13/2023	13.78	-	-	-	-
06/12/2023	13.72	-	-	-	-
06/09/2023	13.62	-	-	-	-
06/08/2023	13.55	-	-	-	-
06/07/2023	13.47	-	-	-	-
06/06/2023	13.45	-	-	-	-
06/05/2023	13.45	-	-	-	-
06/02/2023	13.46	-	-	-	-
06/01/2023	13.24	-	-	-	-
05/31/2023	13.22	-	-	-	-
05/30/2023	13.36	-	-	-	-
05/29/2023	13.45	-	-	-	-
05/26/2023	13.45	0.04	-	-	0.04
05/25/2023	13.42	-	-	-	-
05/24/2023	13.36	-	-	-	-
05/23/2023	13.36	-	-	-	-
05/19/2023	13.57	-	-	-	-
05/18/2023	13.55	-	-	-	-
05/17/2023	13.47	-	-	-	-
05/16/2023	13.44	-	-	-	-
05/15/2023	13.50	-	-	-	-
05/12/2023	13.58	-	-	-	-
05/11/2023	13.53	-	-	-	-
05/10/2023	13.47	-	-	-	-
05/09/2023	13.49	-	-	-	-
05/08/2023	13.53	-	-	-	-
05/05/2023	13.49	-	-	-	-
05/04/2023	13.48	-	-	-	-
05/03/2023	13.65	-	-	-	-
05/02/2023	13.70	-	-	-	-
05/01/2023	13.71	-	-	-	-
04/28/2023	13.71	-	-	-	-
04/27/2023	13.73	-	-	-	-
04/26/2023	13.60	-	-	-	-
04/25/2023	13.69	-	-	-	-
04/24/2023	13.79	-	-	-	-
04/21/2023	13.74	0.09	-	-	0.09
04/20/2023	13.80	-	-	-	-
04/19/2023	13.73	-	-	-	-
04/18/2023	13.80	-	-	-	-
04/17/2023	13.75	-	-	-	-
04/14/2023	13.67	-	-	-	-
04/13/2023	13.68	-	-	-	-
04/12/2023	13.67	-	-	-	-
04/11/2023	13.68	-	-	-	-
04/10/2023	13.61	-	-	-	-
04/06/2023	13.54	-	-	-	-
04/05/2023	13.55	-	-	-	-
04/04/2023	13.50	-	-	-	-
04/03/2023	13.63	-	-	-	-
03/31/2023	13.65	-	-	-	-
03/30/2023	13.53	-	-	-	-
03/29/2023	13.46	-	-	-	-
03/28/2023	13.42	-	-	-	-
03/27/2023	13.43	-	-	-	-
03/24/2023	13.41	0.01	-	-	0.01
03/23/2023	13.40	-	-	-	-
03/22/2023	13.41	-	-	-	-
03/21/2023	13.48	-	-	-	-
03/20/2023	13.30	-	-	-	-
03/17/2023	13.26	-	-	-	-
03/16/2023	13.30	-	-	-	-
03/15/2023	13.26	-	-	-	-
03/14/2023	13.42	-	-	-	-
03/13/2023	13.41	-	-	-	-
03/10/2023	13.62	-	-	-	-
03/09/2023	13.79	-	-	-	-
03/08/2023	13.91	-	-	-	-
03/07/2023	13.88	-	-	-	-
03/06/2023	13.91	-	-	-	-
03/03/2023	13.94	-	-	-	-
03/02/2023	13.81	-	-	-	-
03/01/2023	13.73	-	-	-	-
02/28/2023	13.60	-	-	-	-
02/27/2023	13.61	-	-	-	-
02/24/2023	13.61	-	-	-	-
02/23/2023	13.64	-	-	-	-
02/22/2023	13.64	-	-	-	-
02/21/2023	13.67	-	-	-	-
02/17/2023	13.76	-	-	-	-
02/16/2023	13.73	-	-	-	-
02/15/2023	13.64	-	-	-	-
02/14/2023	13.65	-	-	-	-
02/13/2023	13.65	-	-	-	-
02/10/2023	13.54	-	-	-	-
02/09/2023	13.58	-	-	-	-
02/08/2023	13.63	-	-	-	-
02/07/2023	13.58	-	-	-	-
02/06/2023	13.53	-	-	-	-
02/03/2023	13.59	-	-	-	-
02/02/2023	13.61	-	-	-	-
02/01/2023	13.70	-	-	-	-
01/31/2023	13.65	-	-	-	-
01/30/2023	13.62	-	-	-	-
01/27/2023	13.63	-	-	-	-
01/26/2023	13.72	-	-	-	-
01/25/2023	13.66	-	-	-	-
01/24/2023	13.60	-	-	-	-
01/23/2023	13.57	-	-	-	-
01/20/2023	13.52	0.03	-	-	0.03
01/19/2023	13.49	-	-	-	-
01/18/2023	13.53	-	-	-	-
01/17/2023	13.56	-	-	-	-
01/16/2023	13.59	-	-	-	-
01/13/2023	13.54	-	-	-	-
01/12/2023	13.43	-	-	-	-
01/11/2023	13.38	-	-	-	-
01/10/2023	13.32	-	-	-	-
01/09/2023	13.23	-	-	-	-
01/06/2023	13.32	-	-	-	-
01/05/2023	13.21	-	-	-	-
01/04/2023	13.19	-	-	-	-
01/03/2023	13.33	-	-	-	-
12/30/2022	13.34	-	-	-	-
12/29/2022	13.40	-	-	-	-
12/28/2022	13.40	-	-	-	-
12/23/2022	13.51	0.03	-	-	0.03
12/22/2022	13.48	-	-	-	-
12/21/2022	13.54	-	-	-	-
12/20/2022	13.38	-	-	-	-
12/19/2022	13.37	-	-	-	-
12/16/2022	13.45	-	-	-	-
12/15/2022	13.45	-	-	-	-
12/14/2022	13.55	-	-	-	-
12/13/2022	13.61	-	-	-	-
12/12/2022	13.65	-	-	-	-
12/09/2022	13.60	-	-	-	-
12/08/2022	13.60	-	-	-	-
12/07/2022	13.67	-	-	-	-
12/06/2022	13.66	-	-	-	-
12/05/2022	13.65	-	-	-	-
12/02/2022	13.71	-	-	-	-
12/01/2022	13.66	-	-	-	-
11/30/2022	13.68	-	-	-	-
11/29/2022	13.56	-	-	-	-
11/28/2022	13.37	-	-	-	-
11/25/2022	13.40	0.03	-	-	0.03
11/24/2022	13.35	-	-	-	-
11/23/2022	13.31	-	-	-	-
11/22/2022	13.29	-	-	-	-
11/21/2022	13.18	-	-	-	-
11/18/2022	13.10	-	-	-	-
11/17/2022	13.00	-	-	-	-
11/16/2022	13.02	-	-	-	-
11/15/2022	12.99	-	-	-	-
11/14/2022	12.98	-	-	-	-
11/11/2022	12.90	-	-	-	-
11/10/2022	13.08	-	-	-	-
11/09/2022	13.03	-	-	-	-
11/08/2022	13.07	-	-	-	-
11/07/2022	13.07	-	-	-	-
11/04/2022	12.97	-	-	-	-
11/03/2022	13.04	-	-	-	-
11/02/2022	13.05	-	-	-	-
11/01/2022	13.13	-	-	-	-
10/31/2022	13.07	-	-	-	-
10/28/2022	13.11	-	-	-	-
10/27/2022	12.94	-	-	-	-
10/26/2022	12.95	-	-	-	-
10/25/2022	12.90	-	-	-	-
10/24/2022	12.87	-	-	-	-
10/21/2022	12.75	0.10	-	-	0.10
10/20/2022	12.72	-	-	-	-
10/19/2022	12.75	-	-	-	-
10/18/2022	12.82	-	-	-	-
10/17/2022	12.69	-	-	-	-
10/14/2022	12.64	-	-	-	-
10/13/2022	12.73	-	-	-	-
10/12/2022	12.55	-	-	-	-
10/11/2022	12.56	-	-	-	-
10/07/2022	12.50	-	-	-	-
10/06/2022	12.67	-	-	-	-
10/05/2022	12.71	-	-	-	-
10/04/2022	12.67	-	-	-	-
10/03/2022	12.47	-	-	-	-
09/30/2022	12.32	-	-	-	-
09/29/2022	12.29	-	-	-	-
09/28/2022	12.40	-	-	-	-
09/27/2022	12.28	-	-	-	-
09/26/2022	12.25	-	-	-	-
09/23/2022	12.34	0.05	-	-	0.05
09/22/2022	12.59	-	-	-	-
09/21/2022	12.63	-	-	-	-
09/20/2022	12.68	-	-	-	-
09/19/2022	12.70	-	-	-	-
09/16/2022	12.62	-	-	-	-
09/15/2022	12.69	-	-	-	-
09/14/2022	12.72	-	-	-	-
09/13/2022	12.75	-	-	-	-
09/12/2022	12.93	-	-	-	-
09/09/2022	12.92	-	-	-	-
09/08/2022	12.82	-	-	-	-
09/07/2022	12.84	-	-	-	-
09/06/2022	12.73	-	-	-	-
09/02/2022	12.82	-	-	-	-
09/01/2022	12.87	-	-	-	-
08/31/2022	12.94	-	-	-	-
08/30/2022	12.97	-	-	-	-
08/29/2022	13.04	-	-	-	-
08/26/2022	13.10	0.06	-	-	0.06
08/25/2022	13.29	-	-	-	-
08/24/2022	13.18	-	-	-	-
08/23/2022	13.12	-	-	-	-
08/22/2022	13.23	-	-	-	-
08/19/2022	13.31	-	-	-	-
08/18/2022	13.28	-	-	-	-
08/17/2022	13.21	-	-	-	-
08/16/2022	13.21	-	-	-	-
08/15/2022	13.23	-	-	-	-
08/12/2022	13.17	-	-	-	-
08/11/2022	13.06	-	-	-	-
08/10/2022	13.06	-	-	-	-
08/09/2022	12.97	-	-	-	-
08/08/2022	12.92	-	-	-	-
08/05/2022	12.96	-	-	-	-
08/04/2022	12.86	-	-	-	-
08/03/2022	12.84	-	-	-	-
08/02/2022	12.84	-	-	-	-
07/29/2022	12.96	-	-	-	-
07/28/2022	12.84	-	-	-	-
07/27/2022	12.75	-	-	-	-
07/26/2022	12.67	-	-	-	-
07/25/2022	12.61	-	-	-	-
07/22/2022	12.58	0.05	-	-	0.05
07/21/2022	12.63	-	-	-	-
07/20/2022	12.60	-	-	-	-
07/19/2022	12.62	-	-	-	-
07/18/2022	12.46	-	-	-	-
07/15/2022	12.50	-	-	-	-
07/14/2022	12.42	-	-	-	-
07/13/2022	12.43	-	-	-	-
07/12/2022	12.48	-	-	-	-
07/11/2022	12.53	-	-	-	-
07/08/2022	12.58	-	-	-	-
07/07/2022	12.58	-	-	-	-
07/06/2022	12.46	-	-	-	-
07/05/2022	12.49	-	-	-	-
07/04/2022	12.51	-	-	-	-
06/30/2022	12.49	-	-	-	-
06/29/2022	12.59	-	-	-	-
06/28/2022	12.56	-	-	-	-
06/27/2022	12.62	-	-	-	-
06/24/2022	12.54	0.07	-	-	0.07
06/23/2022	12.43	-	-	-	-
06/22/2022	12.47	-	-	-	-
06/21/2022	12.60	-	-	-	-
06/20/2022	12.48	-	-	-	-
06/17/2022	12.49	-	-	-	-
06/16/2022	12.53	-	-	-	-
06/15/2022	12.79	-	-	-	-
06/14/2022	12.80	-	-	-	-
06/13/2022	12.74	-	-	-	-
06/10/2022	13.01	-	-	-	-
06/09/2022	13.15	-	-	-	-
06/08/2022	13.29	-	-	-	-
06/07/2022	13.47	-	-	-	-
06/06/2022	13.42	-	-	-	-
06/03/2022	13.41	-	-	-	-
06/02/2022	13.50	-	-	-	-
06/01/2022	13.42	-	-	-	-
05/31/2022	13.54	-	-	-	-
05/30/2022	13.66	-	-	-	-
05/27/2022	13.70	0.05	-	-	0.05
05/26/2022	13.63	-	-	-	-
05/25/2022	13.50	-	-	-	-
05/24/2022	13.42	-	-	-	-
05/20/2022	13.22	-	-	-	-
05/19/2022	13.10	-	-	-	-
05/18/2022	13.18	-	-	-	-
05/17/2022	13.52	-	-	-	-
05/16/2022	13.30	-	-	-	-
05/13/2022	13.31	-	-	-	-
05/12/2022	13.24	-	-	-	-
05/11/2022	13.31	-	-	-	-
05/10/2022	13.47	-	-	-	-
05/09/2022	13.38	-	-	-	-
05/06/2022	13.61	-	-	-	-
05/05/2022	13.62	-	-	-	-
05/04/2022	13.93	-	-	-	-
05/03/2022	13.78	-	-	-	-
05/02/2022	13.72	-	-	-	-
04/29/2022	13.80	-	-	-	-
04/28/2022	13.96	-	-	-	-
04/27/2022	13.83	-	-	-	-
04/26/2022	13.73	-	-	-	-
04/25/2022	13.87	-	-	-	-
04/22/2022	13.99	0.06	-	-	0.06
04/21/2022	14.26	-	-	-	-
04/20/2022	14.39	-	-	-	-
04/19/2022	14.42	-	-	-	-
04/18/2022	14.36	-	-	-	-
04/14/2022	14.34	-	-	-	-
04/13/2022	14.33	-	-	-	-
04/12/2022	14.24	-	-	-	-
04/11/2022	14.25	-	-	-	-
04/08/2022	14.34	-	-	-	-
04/07/2022	14.25	-	-	-	-
04/06/2022	14.13	-	-	-	-
04/05/2022	14.13	-	-	-	-
04/04/2022	14.24	-	-	-	-
04/01/2022	14.30	-	-	-	-
03/31/2022	14.17	-	-	-	-
03/30/2022	14.28	-	-	-	-
03/29/2022	14.27	-	-	-	-
03/28/2022	14.24	-	-	-	-
03/25/2022	14.20	-	-	-	-
03/24/2022	14.25	-	-	-	-
03/23/2022	14.18	-	-	-	-
03/22/2022	14.25	-	-	-	-
03/21/2022	14.23	-	-	-	-
03/18/2022	14.22	-	-	-	-
03/17/2022	14.16	-	-	-	-
03/16/2022	13.98	-	-	-	-
03/15/2022	13.78	-	-	-	-
03/14/2022	13.76	-	-	-	-
03/11/2022	13.68	-	-	-	-
03/10/2022	13.78	-	-	-	-
03/09/2022	13.83	-	-	-	-
03/08/2022	13.57	-	-	-	-
03/07/2022	13.67	-	-	-	-
03/04/2022	13.92	-	-	-	-
03/03/2022	13.93	-	-	-	-
03/02/2022	13.88	-	-	-	-
03/01/2022	13.75	-	-	-	-
02/28/2022	13.83	-	-	-	-
02/25/2022	13.89	-	-	-	-
02/24/2022	13.71	-	-	-	-
02/23/2022	13.80	-	-	-	-
02/22/2022	13.90	-	-	-	-
02/18/2022	13.96	-	-	-	-
02/17/2022	13.94	-	-	-	-
02/16/2022	14.01	-	-	-	-
02/15/2022	13.95	-	-	-	-
02/14/2022	13.81	-	-	-	-
02/11/2022	13.96	-	-	-	-
02/10/2022	14.00	-	-	-	-
02/09/2022	14.08	-	-	-	-
02/08/2022	13.92	-	-	-	-
02/07/2022	13.80	-	-	-	-
02/04/2022	13.84	-	-	-	-
02/03/2022	13.77	-	-	-	-
02/02/2022	13.86	-	-	-	-
02/01/2022	13.78	-	-	-	-
01/31/2022	13.71	-	-	-	-
01/28/2022	13.59	-	-	-	-
01/27/2022	13.41	-	-	-	-
01/26/2022	13.36	-	-	-	-
01/25/2022	13.35	-	-	-	-
01/24/2022	13.46	-	-	-	-
01/21/2022	13.51	0.01	-	-	0.01
01/20/2022	13.64	-	-	-	-
01/19/2022	13.72	-	-	-	-
01/18/2022	13.75	-	-	-	-
01/17/2022	13.93	-	-	-	-
01/14/2022	13.97	-	-	-	-
01/13/2022	14.00	-	-	-	-
01/12/2022	14.04	-	-	-	-
01/11/2022	14.01	-	-	-	-
01/10/2022	13.94	-	-	-	-
01/07/2022	13.98	-	-	-	-
01/06/2022	14.07	-	-	-	-
01/05/2022	14.19	-	-	-	-
01/04/2022	14.25	-	-	-	-
12/31/2021	14.22	-	-	-	-
12/30/2021	14.29	-	-	-	-
12/29/2021	14.38	-	-	-	-
12/24/2021	14.18	-	1.13	-	1.13
12/23/2021	15.29	-	-	-	-
12/22/2021	15.25	-	-	-	-
12/21/2021	15.21	-	-	-	-
12/20/2021	15.06	-	-	-	-
12/17/2021	15.10	-	-	-	-
12/16/2021	15.15	-	-	-	-
12/15/2021	15.20	-	-	-	-
12/14/2021	14.98	-	-	-	-
12/13/2021	15.03	-	-	-	-
12/10/2021	15.03	-	-	-	-
12/09/2021	14.88	-	-	-	-
12/08/2021	14.87	-	-	-	-
12/07/2021	14.87	-	-	-	-
12/06/2021	14.72	-	-	-	-
12/03/2021	14.64	-	-	-	-
12/02/2021	14.71	-	-	-	-
12/01/2021	14.51	-	-	-	-
11/30/2021	14.52	-	-	-	-
11/29/2021	14.73	-	-	-	-
11/26/2021	14.64	-	-	-	-
11/25/2021	14.73	-	-	-	-
11/24/2021	14.76	-	-	-	-
11/23/2021	14.80	-	-	-	-
11/22/2021	14.83	-	-	-	-
11/19/2021	14.82	-	-	-	-
11/18/2021	14.80	-	-	-	-
11/17/2021	14.85	-	-	-	-
11/16/2021	14.86	-	-	-	-
11/15/2021	14.83	-	-	-	-
11/12/2021	14.91	-	-	-	-
11/11/2021	14.89	-	-	-	-
11/10/2021	14.68	-	-	-	-
11/09/2021	14.78	-	-	-	-
11/08/2021	14.76	-	-	-	-
11/05/2021	14.71	-	-	-	-
11/04/2021	14.74	-	-	-	-
11/03/2021	14.67	-	-	-	-
11/02/2021	14.56	-	-	-	-
11/01/2021	14.50	-	-	-	-
10/29/2021	14.44	-	-	-	-
10/28/2021	14.42	-	-	-	-
10/27/2021	14.30	-	-	-	-
10/26/2021	14.52	-	-	-	-
10/25/2021	14.54	-	-	-	-
10/22/2021	14.47	0.05	-	-	0.05
10/21/2021	14.50	-	-	-	-
10/20/2021	14.46	-	-	-	-
10/19/2021	14.48	-	-	-	-
10/18/2021	14.40	-	-	-	-
10/15/2021	14.39	-	-	-	-
10/14/2021	14.27	-	-	-	-
10/13/2021	14.18	-	-	-	-
10/12/2021	14.10	-	-	-	-
10/08/2021	14.18	-	-	-	-
10/07/2021	14.27	-	-	-	-
10/06/2021	14.14	-	-	-	-
10/05/2021	14.19	-	-	-	-
10/04/2021	14.09	-	-	-	-
10/01/2021	14.31	-	-	-	-
09/30/2021	14.21	-	-	-	-
09/29/2021	14.42	-	-	-	-
09/28/2021	14.39	-	-	-	-
09/27/2021	14.68	-	-	-	-
09/24/2021	14.80	0.06	-	-	0.06
09/23/2021	14.93	-	-	-	-
09/22/2021	14.85	-	-	-	-
09/21/2021	14.79	-	-	-	-
09/20/2021	14.73	-	-	-	-
09/17/2021	14.94	-	-	-	-
09/16/2021	15.11	-	-	-	-
09/15/2021	15.18	-	-	-	-
09/14/2021	15.11	-	-	-	-
09/13/2021	15.14	-	-	-	-
09/10/2021	15.14	-	-	-	-
09/09/2021	15.14	-	-	-	-
09/08/2021	15.15	-	-	-	-
09/07/2021	15.22	-	-	-	-
09/03/2021	15.20	-	-	-	-
09/02/2021	15.21	-	-	-	-
09/01/2021	15.21	-	-	-	-
08/31/2021	15.18	-	-	-	-
08/30/2021	15.18	-	-	-	-
08/27/2021	15.15	-	-	-	-
08/26/2021	15.03	-	-	-	-
08/25/2021	15.06	-	-	-	-
08/24/2021	15.01	-	-	-	-
08/23/2021	15.03	-	-	-	-
08/20/2021	15.06	0.01	-	-	0.01
08/19/2021	15.01	-	-	-	-
08/18/2021	14.99	-	-	-	-
08/17/2021	15.06	-	-	-	-
08/16/2021	15.11	-	-	-	-
08/13/2021	15.07	-	-	-	-
08/12/2021	15.09	-	-	-	-
08/11/2021	15.04	-	-	-	-
08/10/2021	15.01	-	-	-	-
08/09/2021	15.05	-	-	-	-
08/06/2021	15.06	-	-	-	-
08/05/2021	15.07	-	-	-	-
08/04/2021	15.17	-	-	-	-
08/03/2021	15.21	-	-	-	-
07/30/2021	14.97	-	-	-	-
07/29/2021	15.05	-	-	-	-
07/28/2021	15.00	-	-	-	-
07/27/2021	15.06	-	-	-	-
07/26/2021	15.06	-	-	-	-
07/23/2021	15.04	0.02	-	-	0.02
07/22/2021	14.95	-	-	-	-
07/21/2021	14.95	-	-	-	-
07/20/2021	14.97	-	-	-	-
07/19/2021	14.86	-	-	-	-
07/16/2021	14.97	-	-	-	-
07/15/2021	15.06	-	-	-	-
07/14/2021	14.97	-	-	-	-
07/13/2021	14.95	-	-	-	-
07/12/2021	14.95	-	-	-	-
07/09/2021	14.88	-	-	-	-
07/08/2021	14.81	-	-	-	-
07/07/2021	14.92	-	-	-	-
07/06/2021	14.83	-	-	-	-
07/05/2021	14.82	-	-	-	-
07/02/2021	14.80	-	-	-	-
06/30/2021	14.74	-	-	-	-
06/29/2021	14.73	-	-	-	-
06/28/2021	14.69	-	-	-	-
06/25/2021	14.65	0.02	-	-	0.02
06/24/2021	14.64	-	-	-	-
06/23/2021	14.50	-	-	-	-
06/22/2021	14.55	-	-	-	-
06/21/2021	14.61	-	-	-	-
06/18/2021	14.44	-	-	-	-
06/17/2021	14.55	-	-	-	-
06/16/2021	14.56	-	-	-	-
06/15/2021	14.63	-	-	-	-
06/14/2021	14.56	-	-	-	-
06/11/2021	14.65	-	-	-	-
06/10/2021	14.58	-	-	-	-
06/09/2021	14.58	-	-	-	-
06/08/2021	14.61	-	-	-	-
06/07/2021	14.59	-	-	-	-
06/04/2021	14.64	-	-	-	-
06/03/2021	14.61	-	-	-	-
06/02/2021	14.55	-	-	-	-
06/01/2021	14.65	-	-	-	-
05/31/2021	14.56	-	-	-	-
05/28/2021	14.53	-	-	-	-
05/27/2021	14.46	-	-	-	-
05/26/2021	14.49	-	-	-	-
05/25/2021	14.42	-	-	-	-
05/21/2021	14.37	0.01	-	-	0.01
05/20/2021	14.38	-	-	-	-
05/19/2021	14.36	-	-	-	-
05/18/2021	14.41	-	-	-	-
05/17/2021	14.37	-	-	-	-
05/14/2021	14.44	-	-	-	-
05/13/2021	14.37	-	-	-	-
05/12/2021	14.21	-	-	-	-
05/11/2021	14.53	-	-	-	-
05/10/2021	14.73	-	-	-	-
05/07/2021	14.76	-	-	-	-
05/06/2021	14.59	-	-	-	-
05/05/2021	14.56	-	-	-	-
05/04/2021	14.47	-	-	-	-
05/03/2021	14.49	-	-	-	-
04/30/2021	14.44	-	-	-	-
04/29/2021	14.57	-	-	-	-
04/28/2021	14.58	-	-	-	-
04/27/2021	14.67	-	-	-	-
04/26/2021	14.71	-	-	-	-
04/23/2021	14.78	0.05	-	-	0.05
04/22/2021	14.70	-	-	-	-
04/21/2021	14.82	-	-	-	-
04/20/2021	14.80	-	-	-	-
04/19/2021	14.81	-	-	-	-
04/16/2021	14.79	-	-	-	-
04/15/2021	14.69	-	-	-	-
04/14/2021	14.52	-	-	-	-
04/13/2021	14.50	-	-	-	-
04/12/2021	14.53	-	-	-	-
04/09/2021	14.56	-	-	-	-
04/08/2021	14.55	-	-	-	-
04/07/2021	14.53	-	-	-	-
04/06/2021	14.53	-	-	-	-
04/05/2021	14.54	-	-	-	-
04/01/2021	14.42	-	-	-	-
03/31/2021	14.31	-	-	-	-
03/30/2021	14.39	-	-	-	-
03/29/2021	14.36	-	-	-	-
03/26/2021	14.36	-	-	-	-
03/25/2021	14.15	-	-	-	-
03/24/2021	14.00	-	-	-	-
03/23/2021	14.07	-	-	-	-
03/22/2021	14.21	-	-	-	-
03/19/2021	14.17	-	-	-	-
03/18/2021	14.15	-	-	-	-
03/17/2021	14.15	-	-	-	-
03/16/2021	14.15	-	-	-	-
03/15/2021	14.14	-	-	-	-
03/12/2021	14.07	-	-	-	-
03/11/2021	14.08	-	-	-	-
03/10/2021	14.02	-	-	-	-
03/09/2021	13.95	-	-	-	-
03/08/2021	13.83	-	-	-	-
03/05/2021	13.82	-	-	-	-
03/04/2021	13.57	-	-	-	-
03/03/2021	13.80	-	-	-	-
03/02/2021	13.82	-	-	-	-
03/01/2021	13.91	-	-	-	-
02/26/2021	13.72	-	-	-	-
02/25/2021	13.75	-	-	-	-
02/24/2021	13.86	-	-	-	-
02/23/2021	13.89	-	-	-	-
02/22/2021	13.97	-	-	-	-
02/19/2021	13.94	-	-	-	-
02/18/2021	13.97	-	-	-	-
02/17/2021	14.03	-	-	-	-
02/16/2021	13.98	-	-	-	-
02/12/2021	14.01	-	-	-	-
02/11/2021	13.93	-	-	-	-
02/10/2021	13.88	-	-	-	-
02/09/2021	13.85	-	-	-	-
02/08/2021	13.86	-	-	-	-
02/05/2021	13.75	-	-	-	-
02/04/2021	13.77	-	-	-	-
02/03/2021	13.66	-	-	-	-
02/02/2021	13.65	-	-	-	-
02/01/2021	13.60	-	-	-	-
01/29/2021	13.38	-	-	-	-
01/28/2021	13.72	-	-	-	-
01/27/2021	13.69	-	-	-	-
01/26/2021	13.85	-	-	-	-
01/25/2021	13.99	-	-	-	-
01/22/2021	13.87	-	-	-	-
01/21/2021	13.87	-	-	-	-
01/20/2021	13.84	-	-	-	-
01/19/2021	13.89	-	-	-	-
01/18/2021	13.77	-	-	-	-
01/15/2021	13.79	-	-	-	-
01/14/2021	13.79	-	-	-	-
01/13/2021	13.76	-	-	-	-
01/12/2021	13.75	-	-	-	-
01/11/2021	13.74	-	-	-	-
01/08/2021	13.64	-	-	-	-
01/07/2021	13.58	-	-	-	-
01/06/2021	13.48	-	-	-	-
01/05/2021	13.28	-	-	-	-
01/04/2021	13.22	-	-	-	-
12/31/2020	13.19	-	-	-	-
12/30/2020	13.19	-	-	-	-
12/29/2020	13.17	-	-	-	-
12/24/2020	13.09	0.02	-	-	0.02
12/23/2020	13.05	-	-	-	-
12/22/2020	13.03	-	-	-	-
12/21/2020	13.01	-	-	-	-
12/18/2020	13.08	-	-	-	-
12/17/2020	13.03	-	-	-	-
12/16/2020	12.96	-	-	-	-
12/15/2020	12.86	-	-	-	-
12/14/2020	12.82	-	-	-	-
12/11/2020	12.89	-	-	-	-
12/10/2020	12.84	-	-	-	-
12/09/2020	12.92	-	-	-	-
12/08/2020	12.90	-	-	-	-
12/07/2020	12.87	-	-	-	-
12/04/2020	12.88	-	-	-	-
12/03/2020	12.82	-	-	-	-
12/02/2020	12.79	-	-	-	-
12/01/2020	12.77	-	-	-	-
11/30/2020	12.65	-	-	-	-
11/27/2020	12.79	-	-	-	-
11/26/2020	12.76	-	-	-	-
11/25/2020	12.72	-	-	-	-
11/24/2020	12.75	-	-	-	-
11/23/2020	12.67	-	-	-	-
11/20/2020	12.59	-	-	-	-
11/19/2020	12.60	-	-	-	-
11/18/2020	12.60	-	-	-	-
11/17/2020	12.73	-	-	-	-
11/16/2020	12.80	-	-	-	-
11/13/2020	12.70	-	-	-	-
11/12/2020	12.54	-	-	-	-
11/11/2020	12.58	-	-	-	-
11/10/2020	12.47	-	-	-	-
11/09/2020	12.36	-	-	-	-
11/06/2020	12.23	-	-	-	-
11/05/2020	12.26	-	-	-	-
11/04/2020	12.18	-	-	-	-
11/03/2020	12.06	-	-	-	-
11/02/2020	11.91	-	-	-	-
10/30/2020	11.75	-	-	-	-
10/29/2020	11.80	-	-	-	-
10/28/2020	11.78	-	-	-	-
10/27/2020	11.94	-	-	-	-
10/26/2020	12.08	-	-	-	-
10/23/2020	12.20	-	-	-	-
10/22/2020	12.16	-	-	-	-
10/21/2020	12.12	-	-	-	-
10/20/2020	12.16	-	-	-	-
10/19/2020	12.21	-	-	-	-
10/16/2020	12.27	-	-	-	-
10/15/2020	12.26	-	-	-	-
10/14/2020	12.23	-	-	-	-
10/13/2020	12.30	-	-	-	-
10/09/2020	12.25	-	-	-	-
10/08/2020	12.20	-	-	-	-
10/07/2020	12.14	-	-	-	-
10/06/2020	12.04	-	-	-	-
10/05/2020	12.13	-	-	-	-
10/02/2020	11.98	-	-	-	-
10/01/2020	11.96	-	-	-	-
09/30/2020	11.98	-	-	-	-
09/29/2020	11.97	-	-	-	-
09/28/2020	12.00	-	-	-	-
09/25/2020	11.86	0.02	-	-	0.02
09/24/2020	11.78	-	-	-	-
09/23/2020	11.81	-	-	-	-
09/22/2020	11.94	-	-	-	-
09/21/2020	11.94	-	-	-	-
09/18/2020	12.03	-	-	-	-
09/17/2020	12.04	-	-	-	-
09/16/2020	12.09	-	-	-	-
09/15/2020	12.12	-	-	-	-
09/14/2020	12.07	-	-	-	-
09/11/2020	11.96	-	-	-	-
09/10/2020	11.90	-	-	-	-
09/09/2020	12.03	-	-	-	-
09/08/2020	11.88	-	-	-	-
09/04/2020	11.82	-	-	-	-
09/03/2020	11.96	-	-	-	-
09/02/2020	12.15	-	-	-	-
09/01/2020	12.03	-	-	-	-
08/31/2020	11.98	-	-	-	-
08/28/2020	12.13	-	-	-	-
08/27/2020	12.14	-	-	-	-
08/26/2020	12.20	-	-	-	-
08/25/2020	12.20	-	-	-	-
08/24/2020	12.24	-	-	-	-
08/21/2020	12.14	0.03	-	-	0.03
08/20/2020	12.16	-	-	-	-
08/19/2020	12.24	-	-	-	-
08/18/2020	12.24	-	-	-	-
08/17/2020	12.27	-	-	-	-
08/14/2020	12.24	-	-	-	-
08/13/2020	12.22	-	-	-	-
08/12/2020	12.30	-	-	-	-
08/11/2020	12.17	-	-	-	-
08/10/2020	12.20	-	-	-	-
08/07/2020	12.15	-	-	-	-
08/06/2020	12.10	-	-	-	-
08/05/2020	12.13	-	-	-	-
08/04/2020	12.08	-	-	-	-
07/31/2020	11.99	-	-	-	-
07/30/2020	12.10	-	-	-	-
07/29/2020	12.11	-	-	-	-
07/28/2020	12.01	-	-	-	-
07/27/2020	12.05	-	-	-	-
07/24/2020	12.00	0.07	-	-	0.07
07/23/2020	12.19	-	-	-	-
07/22/2020	12.29	-	-	-	-
07/21/2020	12.32	-	-	-	-
07/20/2020	12.37	-	-	-	-
07/17/2020	12.34	-	-	-	-
07/16/2020	12.28	-	-	-	-
07/15/2020	12.26	-	-	-	-
07/14/2020	12.23	-	-	-	-
07/13/2020	12.08	-	-	-	-
07/10/2020	12.09	-	-	-	-
07/09/2020	12.05	-	-	-	-
07/08/2020	12.11	-	-	-	-
07/07/2020	12.10	-	-	-	-
07/06/2020	12.18	-	-	-	-
07/03/2020	12.00	-	-	-	-
07/02/2020	12.01	-	-	-	-
06/30/2020	11.87	-	-	-	-
06/29/2020	11.86	-	-	-	-
06/26/2020	11.71	0.02	-	-	0.02
06/25/2020	11.81	-	-	-	-
06/24/2020	11.69	-	-	-	-
06/23/2020	11.85	-	-	-	-
06/22/2020	11.79	-	-	-	-
06/19/2020	11.75	-	-	-	-
06/18/2020	11.79	-	-	-	-
06/17/2020	11.79	-	-	-	-
06/16/2020	11.79	-	-	-	-
06/15/2020	11.64	-	-	-	-
06/12/2020	11.61	-	-	-	-
06/11/2020	11.52	-	-	-	-
06/10/2020	11.88	-	-	-	-
06/09/2020	11.93	-	-	-	-
06/08/2020	11.99	-	-	-	-
06/05/2020	11.99	-	-	-	-
06/04/2020	11.88	-	-	-	-
06/03/2020	11.94	-	-	-	-
06/02/2020	11.80	-	-	-	-
06/01/2020	11.71	-	-	-	-
05/29/2020	11.77	-	-	-	-
05/28/2020	11.68	-	-	-	-
05/27/2020	11.62	-	-	-	-
05/26/2020	11.57	-	-	-	-
05/25/2020	11.62	-	-	-	-
05/22/2020	11.54	0.03	-	-	0.03
05/21/2020	11.56	-	-	-	-
05/20/2020	11.62	-	-	-	-
05/19/2020	11.45	-	-	-	-
05/15/2020	11.34	-	-	-	-
05/14/2020	11.27	-	-	-	-
05/13/2020	11.32	-	-	-	-
05/12/2020	11.42	-	-	-	-
05/11/2020	11.51	-	-	-	-
05/08/2020	11.49	-	-	-	-
05/07/2020	11.38	-	-	-	-
05/06/2020	11.39	-	-	-	-
05/05/2020	11.38	-	-	-	-
05/04/2020	11.31	-	-	-	-
05/01/2020	11.32	-	-	-	-
04/30/2020	11.47	-	-	-	-
04/29/2020	11.60	-	-	-	-
04/28/2020	11.42	-	-	-	-
04/27/2020	11.38	-	-	-	-
04/24/2020	11.23	0.04	-	-	0.04
04/23/2020	11.15	-	-	-	-
04/22/2020	11.24	-	-	-	-
04/21/2020	11.07	-	-	-	-
04/20/2020	11.27	-	-	-	-
04/17/2020	11.35	-	-	-	-
04/16/2020	11.19	-	-	-	-
04/15/2020	11.15	-	-	-	-
04/14/2020	11.26	-	-	-	-
04/13/2020	10.95	-	-	-	-
04/09/2020	11.11	-	-	-	-
04/08/2020	11.05	-	-	-	-
04/07/2020	10.80	-	-	-	-
04/06/2020	10.81	-	-	-	-
04/03/2020	10.28	-	-	-	-
04/02/2020	10.44	-	-	-	-
04/01/2020	10.26	-	-	-	-
03/31/2020	10.57	-	-	-	-
03/30/2020	10.71	-	-	-	-
03/27/2020	10.36	-	-	-	-
03/26/2020	10.71	-	-	-	-
03/25/2020	10.36	-	-	-	-
03/24/2020	10.26	-	-	-	-
03/23/2020	9.59	-	-	-	-
03/20/2020	9.74	0.02	-	-	0.02
03/19/2020	9.96	-	-	-	-
03/18/2020	9.91	-	-	-	-
03/17/2020	10.33	-	-	-	-
03/16/2020	9.80	-	-	-	-
03/13/2020	10.89	-	-	-	-
03/12/2020	10.18	-	-	-	-
03/11/2020	11.31	-	-	-	-
03/10/2020	11.76	-	-	-	-
03/09/2020	11.41	-	-	-	-
03/06/2020	12.12	-	-	-	-
03/05/2020	12.27	-	-	-	-
03/04/2020	12.54	-	-	-	-
03/03/2020	12.11	-	-	-	-
03/02/2020	12.23	-	-	-	-
02/28/2020	11.97	-	-	-	-
02/27/2020	12.11	-	-	-	-
02/26/2020	12.39	-	-	-	-
02/25/2020	12.37	-	-	-	-
02/24/2020	12.69	-	-	-	-
02/21/2020	13.07	-	-	-	-
02/20/2020	13.17	-	-	-	-
02/19/2020	13.23	-	-	-	-
02/18/2020	13.21	-	-	-	-
02/14/2020	13.27	-	-	-	-
02/13/2020	13.28	-	-	-	-
02/12/2020	13.26	-	-	-	-
02/11/2020	13.24	-	-	-	-
02/10/2020	13.19	-	-	-	-
02/07/2020	13.19	-	-	-	-
02/06/2020	13.28	-	-	-	-
02/05/2020	13.23	-	-	-	-
02/04/2020	13.10	-	-	-	-
02/03/2020	12.98	-	-	-	-
01/31/2020	12.87	-	-	-	-
01/30/2020	13.03	-	-	-	-
01/29/2020	13.11	-	-	-	-
01/28/2020	13.14	-	-	-	-
01/27/2020	13.06	-	-	-	-
01/24/2020	13.25	-	-	-	-
01/23/2020	13.31	-	-	-	-
01/22/2020	13.39	-	-	-	-
01/21/2020	13.28	-	-	-	-
01/20/2020	13.32	-	-	-	-
01/17/2020	13.33	-	-	-	-
01/16/2020	13.23	-	-	-	-
01/15/2020	13.16	-	-	-	-
01/14/2020	13.16	-	-	-	-
01/13/2020	13.16	-	-	-	-
01/10/2020	13.08	-	-	-	-
01/09/2020	13.07	-	-	-	-
01/08/2020	12.98	-	-	-	-
01/07/2020	12.92	-	-	-	-
01/06/2020	12.93	-	-	-	-
01/03/2020	12.95	-	-	-	-
01/02/2020	13.00	-	-	-	-
12/31/2019	12.94	-	-	-	-
12/30/2019	12.99	-	-	-	-
12/27/2019	13.07	-	-	-	-
12/24/2019	13.08	-	-	-	-
12/23/2019	13.06	-	-	-	-
12/20/2019	13.09	-	-	-	-
12/19/2019	12.99	-	-	-	-
12/18/2019	12.92	-	-	-	-
12/17/2019	12.94	-	-	-	-
12/16/2019	12.91	-	-	-	-
12/13/2019	12.88	-	-	-	-
12/12/2019	12.85	-	-	-	-
12/11/2019	12.75	-	-	-	-
12/10/2019	12.74	-	-	-	-
12/09/2019	12.72	-	-	-	-
12/06/2019	12.76	-	-	-	-
12/05/2019	12.61	-	-	-	-
12/04/2019	12.61	-	-	-	-
12/03/2019	12.64	-	-	-	-
12/02/2019	12.69	-	-	-	-
11/29/2019	12.74	-	-	-	-
11/28/2019	12.81	-	-	-	-
11/27/2019	12.81	-	-	-	-
11/26/2019	12.77	-	-	-	-
11/25/2019	12.75	-	-	-	-
11/22/2019	12.68	-	-	-	-
11/21/2019	12.65	-	-	-	-
11/20/2019	12.77	-	-	-	-
11/19/2019	12.77	-	-	-	-
11/18/2019	12.67	-	-	-	-
11/15/2019	12.66	-	-	-	-
11/14/2019	12.58	-	-	-	-
11/13/2019	12.59	-	-	-	-
11/12/2019	12.62	-	-	-	-
11/11/2019	12.59	-	-	-	-
11/08/2019	12.63	-	-	-	-
11/07/2019	12.64	-	-	-	-
11/06/2019	12.59	-	-	-	-
11/05/2019	12.59	-	-	-	-
11/04/2019	12.58	-	-	-	-
11/01/2019	12.57	-	-	-	-
10/31/2019	12.53	-	-	-	-
10/30/2019	12.59	-	-	-	-
10/29/2019	12.46	-	-	-	-
10/28/2019	12.39	-	-	-	-
10/25/2019	12.37	-	-	-	-
10/24/2019	12.38	-	-	-	-
10/23/2019	12.33	-	-	-	-
10/22/2019	12.29	-	-	-	-
10/21/2019	12.27	-	-	-	-
10/18/2019	12.26	-	-	-	-
10/17/2019	12.29	-	-	-	-
10/16/2019	12.28	-	-	-	-
10/15/2019	12.32	-	-	-	-
10/11/2019	12.28	-	-	-	-
10/10/2019	12.18	-	-	-	-
10/09/2019	12.15	-	-	-	-
10/08/2019	12.09	-	-	-	-
10/07/2019	12.20	-	-	-	-
10/04/2019	12.24	-	-	-	-
10/03/2019	12.12	-	-	-	-
10/02/2019	12.07	-	-	-	-
10/01/2019	12.18	-	-	-	-
09/30/2019	12.31	-	-	-	-
09/27/2019	12.27	-	-	-	-
09/26/2019	12.33	-	-	-	-
09/25/2019	12.29	-	-	-	-
09/24/2019	12.28	-	-	-	-
09/23/2019	12.33	-	-	-	-
09/20/2019	12.36	0.02	-	-	0.02
09/19/2019	12.40	-	-	-	-
09/18/2019	12.40	-	-	-	-
09/17/2019	12.39	-	-	-	-
09/16/2019	12.36	-	-	-	-
09/13/2019	12.41	-	-	-	-
09/12/2019	12.38	-	-	-	-
09/11/2019	12.32	-	-	-	-
09/10/2019	12.22	-	-	-	-
09/09/2019	12.25	-	-	-	-
09/06/2019	12.27	-	-	-	-
09/05/2019	12.29	-	-	-	-
09/04/2019	12.18	-	-	-	-
09/03/2019	12.10	-	-	-	-
08/30/2019	12.12	-	-	-	-
08/29/2019	12.05	-	-	-	-
08/28/2019	11.97	-	-	-	-
08/27/2019	11.93	-	-	-	-
08/26/2019	11.89	-	-	-	-
08/23/2019	11.87	0.02	-	-	0.02
08/22/2019	12.05	-	-	-	-
08/21/2019	12.10	-	-	-	-
08/20/2019	12.05	-	-	-	-
08/19/2019	12.14	-	-	-	-
08/16/2019	12.02	-	-	-	-
08/15/2019	11.93	-	-	-	-
08/14/2019	11.91	-	-	-	-
08/13/2019	12.13	-	-	-	-
08/12/2019	12.01	-	-	-	-
08/09/2019	12.14	-	-	-	-
08/08/2019	12.26	-	-	-	-
08/07/2019	12.13	-	-	-	-
08/06/2019	12.11	-	-	-	-
08/02/2019	12.29	-	-	-	-
08/01/2019	12.40	-	-	-	-
07/31/2019	12.46	-	-	-	-
07/30/2019	12.54	-	-	-	-
07/29/2019	12.59	-	-	-	-
07/26/2019	12.68	0.04	-	-	0.04
07/25/2019	12.66	-	-	-	-
07/24/2019	12.70	-	-	-	-
07/23/2019	12.65	-	-	-	-
07/22/2019	12.60	-	-	-	-
07/19/2019	12.55	-	-	-	-
07/18/2019	12.58	-	-	-	-
07/17/2019	12.54	-	-	-	-
07/16/2019	12.61	-	-	-	-
07/15/2019	12.63	-	-	-	-
07/12/2019	12.61	-	-	-	-
07/11/2019	12.60	-	-	-	-
07/10/2019	12.56	-	-	-	-
07/09/2019	12.54	-	-	-	-
07/08/2019	12.56	-	-	-	-
07/05/2019	12.61	-	-	-	-
07/04/2019	12.66	-	-	-	-
07/03/2019	12.68	-	-	-	-
07/02/2019	12.65	-	-	-	-
06/28/2019	12.54	-	-	-	-
06/27/2019	12.51	-	-	-	-
06/26/2019	12.46	-	-	-	-
06/25/2019	12.53	-	-	-	-
06/24/2019	12.66	-	-	-	-
06/21/2019	12.65	0.05	-	-	0.05
06/20/2019	12.71	-	-	-	-
06/19/2019	12.71	-	-	-	-
06/18/2019	12.72	-	-	-	-
06/17/2019	12.61	-	-	-	-
06/14/2019	12.63	-	-	-	-
06/13/2019	12.60	-	-	-	-
06/12/2019	12.60	-	-	-	-
06/11/2019	12.56	-	-	-	-
06/10/2019	12.52	-	-	-	-
06/07/2019	12.49	-	-	-	-
06/06/2019	12.47	-	-	-	-
06/05/2019	12.48	-	-	-	-
06/04/2019	12.45	-	-	-	-
06/03/2019	12.33	-	-	-	-
05/31/2019	12.38	-	-	-	-
05/30/2019	12.44	-	-	-	-
05/29/2019	12.43	-	-	-	-
05/28/2019	12.51	-	-	-	-
05/27/2019	12.53	-	-	-	-
05/24/2019	12.50	0.07	-	-	0.07
05/23/2019	12.56	-	-	-	-
05/22/2019	12.63	-	-	-	-
05/21/2019	12.65	-	-	-	-
05/17/2019	12.63	-	-	-	-
05/16/2019	12.67	-	-	-	-
05/15/2019	12.55	-	-	-	-
05/14/2019	12.51	-	-	-	-
05/13/2019	12.40	-	-	-	-
05/10/2019	12.59	-	-	-	-
05/09/2019	12.54	-	-	-	-
05/08/2019	12.65	-	-	-	-
05/07/2019	12.65	-	-	-	-
05/06/2019	12.76	-	-	-	-
05/03/2019	12.82	-	-	-	-
05/02/2019	12.76	-	-	-	-
05/01/2019	12.77	-	-	-	-
04/30/2019	12.77	-	-	-	-
04/29/2019	12.80	-	-	-	-
04/26/2019	12.81	0.08	-	-	0.08
04/25/2019	12.88	-	-	-	-
04/24/2019	12.89	-	-	-	-
04/23/2019	12.92	-	-	-	-
04/22/2019	12.78	-	-	-	-
04/18/2019	12.80	-	-	-	-
04/17/2019	12.77	-	-	-	-
04/16/2019	12.84	-	-	-	-
04/15/2019	12.88	-	-	-	-
04/12/2019	12.81	-	-	-	-
04/11/2019	12.87	-	-	-	-
04/10/2019	12.91	-	-	-	-
04/09/2019	12.90	-	-	-	-
04/08/2019	12.90	-	-	-	-
04/05/2019	12.96	-	-	-	-
04/04/2019	12.92	-	-	-	-
04/03/2019	12.91	-	-	-	-
04/02/2019	12.83	-	-	-	-
04/01/2019	12.84	-	-	-	-
03/29/2019	12.75	-	-	-	-
03/28/2019	12.76	-	-	-	-
03/27/2019	12.73	-	-	-	-
03/26/2019	12.76	-	-	-	-
03/25/2019	12.76	-	-	-	-
03/22/2019	12.77	0.02	-	-	0.02
03/21/2019	13.00	-	-	-	-
03/20/2019	12.87	-	-	-	-
03/19/2019	12.96	-	-	-	-
03/18/2019	12.95	-	-	-	-
03/15/2019	12.88	-	-	-	-
03/14/2019	12.82	-	-	-	-
03/13/2019	12.80	-	-	-	-
03/12/2019	12.76	-	-	-	-
03/11/2019	12.76	-	-	-	-
03/08/2019	12.64	-	-	-	-
03/07/2019	12.71	-	-	-	-
03/06/2019	12.79	-	-	-	-
03/05/2019	12.81	-	-	-	-
03/04/2019	12.76	-	-	-	-
03/01/2019	12.79	-	-	-	-
02/28/2019	12.62	-	-	-	-
02/27/2019	12.71	-	-	-	-
02/26/2019	12.78	-	-	-	-
02/25/2019	12.82	-	-	-	-
02/22/2019	12.78	-	-	-	-
02/21/2019	12.78	-	-	-	-
02/20/2019	12.73	-	-	-	-
02/19/2019	12.74	-	-	-	-
02/15/2019	12.75	-	-	-	-
02/14/2019	12.71	-	-	-	-
02/13/2019	12.68	-	-	-	-
02/12/2019	12.64	-	-	-	-
02/11/2019	12.65	-	-	-	-
02/08/2019	12.61	-	-	-	-
02/07/2019	12.70	-	-	-	-
02/06/2019	12.67	-	-	-	-
02/05/2019	12.63	-	-	-	-
02/04/2019	12.55	-	-	-	-
02/01/2019	12.50	-	-	-	-
01/31/2019	12.58	-	-	-	-
01/30/2019	12.52	-	-	-	-
01/29/2019	12.50	-	-	-	-
01/28/2019	12.46	-	-	-	-
01/25/2019	12.51	0.02	-	-	0.02
01/24/2019	12.57	-	-	-	-
01/23/2019	12.55	-	-	-	-
01/22/2019	12.49	-	-	-	-
01/21/2019	12.52	-	-	-	-
01/18/2019	12.50	-	-	-	-
01/17/2019	12.38	-	-	-	-
01/16/2019	12.30	-	-	-	-
01/15/2019	12.26	-	-	-	-
01/14/2019	12.18	-	-	-	-
01/11/2019	12.24	-	-	-	-
01/10/2019	12.22	-	-	-	-
01/09/2019	12.15	-	-	-	-
01/08/2019	12.04	-	-	-	-
01/07/2019	12.01	-	-	-	-
01/04/2019	12.01	-	-	-	-
01/03/2019	11.72	-	-	-	-
01/02/2019	11.88	-	-	-	-
12/31/2018	11.95	-	-	-	-
12/28/2018	11.86	-	-	-	-
12/27/2018	11.83	-	-	-	-
12/24/2018	11.49	-	-	-	-
12/21/2018	11.65	0.05	1.61	-	1.66
12/20/2018	13.48	-	-	-	-
12/19/2018	13.61	-	-	-	-
12/18/2018	13.72	-	-	-	-
12/17/2018	13.73	-	-	-	-
12/14/2018	13.89	-	-	-	-
12/13/2018	14.10	-	-	-	-
12/12/2018	14.10	-	-	-	-
12/11/2018	14.01	-	-	-	-
12/10/2018	13.98	-	-	-	-
12/07/2018	14.00	-	-	-	-
12/06/2018	14.23	-	-	-	-
12/05/2018	14.37	-	-	-	-
12/04/2018	14.32	-	-	-	-
12/03/2018	14.57	-	-	-	-
11/30/2018	14.43	-	-	-	-
11/29/2018	14.37	-	-	-	-
11/28/2018	14.36	-	-	-	-
11/27/2018	14.13	-	-	-	-
11/26/2018	14.11	-	-	-	-
11/23/2018	14.06	-	-	-	-
11/22/2018	14.10	-	-	-	-
11/21/2018	14.17	-	-	-	-
11/20/2018	14.16	-	-	-	-
11/19/2018	14.34	-	-	-	-
11/16/2018	14.50	-	-	-	-
11/15/2018	14.43	-	-	-	-
11/14/2018	14.42	-	-	-	-
11/13/2018	14.55	-	-	-	-
11/12/2018	14.55	-	-	-	-
11/09/2018	14.75	-	-	-	-
11/08/2018	14.82	-	-	-	-
11/07/2018	14.86	-	-	-	-
11/06/2018	14.66	-	-	-	-
11/05/2018	14.58	-	-	-	-
11/02/2018	14.54	-	-	-	-
11/01/2018	14.48	-	-	-	-
10/31/2018	14.46	-	-	-	-
10/30/2018	14.31	-	-	-	-
10/29/2018	14.14	-	-	-	-
10/26/2018	14.19	-	-	-	-
10/25/2018	14.27	-	-	-	-
10/24/2018	14.08	-	-	-	-
10/23/2018	14.51	-	-	-	-
10/22/2018	14.64	-	-	-	-
10/19/2018	14.70	-	-	-	-
10/18/2018	14.66	-	-	-	-
10/17/2018	14.78	-	-	-	-
10/16/2018	14.82	-	-	-	-
10/15/2018	14.54	-	-	-	-
10/12/2018	14.61	-	-	-	-
10/11/2018	14.44	-	-	-	-
10/10/2018	14.65	-	-	-	-
10/09/2018	14.96	-	-	-	-
10/05/2018	15.03	-	-	-	-
10/04/2018	15.11	-	-	-	-
10/03/2018	15.17	-	-	-	-
10/02/2018	15.13	-	-	-	-
10/01/2018	15.23	-	-	-	-
09/28/2018	15.32	-	-	-	-
09/27/2018	15.47	-	-	-	-
09/26/2018	15.44	-	-	-	-
09/25/2018	15.34	-	-	-	-
09/24/2018	15.33	-	-	-	-
09/21/2018	15.35	0.03	-	-	0.03
09/20/2018	15.38	-	-	-	-
09/19/2018	15.31	-	-	-	-
09/18/2018	15.36	-	-	-	-
09/17/2018	15.35	-	-	-	-
09/14/2018	15.38	-	-	-	-
09/13/2018	15.34	-	-	-	-
09/12/2018	15.25	-	-	-	-
09/11/2018	15.29	-	-	-	-
09/10/2018	15.30	-	-	-	-
09/07/2018	15.30	-	-	-	-
09/06/2018	15.32	-	-	-	-
09/05/2018	15.36	-	-	-	-
09/04/2018	15.47	-	-	-	-
08/31/2018	15.39	-	-	-	-
08/30/2018	15.35	-	-	-	-
08/29/2018	15.35	-	-	-	-
08/28/2018	15.34	-	-	-	-
08/27/2018	15.33	-	-	-	-
08/24/2018	15.28	-	-	-	-
08/23/2018	15.25	-	-	-	-
08/22/2018	15.23	-	-	-	-
08/21/2018	15.23	-	-	-	-
08/20/2018	15.16	-	-	-	-
08/17/2018	15.11	-	-	-	-
08/16/2018	15.17	-	-	-	-
08/15/2018	15.07	-	-	-	-
08/14/2018	15.12	-	-	-	-
08/13/2018	15.09	-	-	-	-
08/10/2018	15.19	-	-	-	-
08/09/2018	15.29	-	-	-	-
08/08/2018	15.36	-	-	-	-
08/07/2018	15.41	-	-	-	-
08/03/2018	15.27	-	-	-	-
08/02/2018	15.31	-	-	-	-
08/01/2018	15.38	-	-	-	-
07/31/2018	15.34	-	-	-	-
07/30/2018	15.29	-	-	-	-
07/27/2018	15.36	-	-	-	-
07/26/2018	15.38	-	-	-	-
07/25/2018	15.38	-	-	-	-
07/24/2018	15.36	-	-	-	-
07/23/2018	15.32	-	-	-	-
07/20/2018	15.31	-	-	-	-
07/19/2018	15.43	-	-	-	-
07/18/2018	15.34	-	-	-	-
07/17/2018	15.35	-	-	-	-
07/16/2018	15.27	-	-	-	-
07/13/2018	15.30	-	-	-	-
07/12/2018	15.27	-	-	-	-
07/11/2018	15.22	-	-	-	-
07/10/2018	15.33	-	-	-	-
07/09/2018	15.25	-	-	-	-
07/06/2018	15.08	-	-	-	-
07/05/2018	15.03	-	-	-	-
07/04/2018	14.95	-	-	-	-
07/03/2018	14.96	-	-	-	-
06/29/2018	15.09	-	-	-	-
06/28/2018	15.09	-	-	-	-
06/27/2018	15.18	-	-	-	-
06/26/2018	15.23	-	-	-	-
06/25/2018	15.19	-	-	-	-
06/22/2018	15.40	0.13	-	-	0.13
06/21/2018	15.46	-	-	-	-
06/20/2018	15.60	-	-	-	-
06/19/2018	15.50	-	-	-	-
06/18/2018	15.60	-	-	-	-
06/15/2018	15.65	-	-	-	-
06/14/2018	15.59	-	-	-	-
06/13/2018	15.54	-	-	-	-
06/12/2018	15.64	-	-	-	-
06/11/2018	15.63	-	-	-	-
06/08/2018	15.51	-	-	-	-
06/07/2018	15.61	-	-	-	-
06/06/2018	15.60	-	-	-	-
06/05/2018	15.46	-	-	-	-
06/04/2018	15.40	-	-	-	-
06/01/2018	15.29	-	-	-	-
05/31/2018	15.19	-	-	-	-
05/30/2018	15.19	-	-	-	-
05/29/2018	15.13	-	-	-	-
05/28/2018	15.28	-	-	-	-
05/25/2018	15.27	-	-	-	-
05/24/2018	15.29	-	-	-	-
05/23/2018	15.31	-	-	-	-
05/22/2018	15.38	-	-	-	-
05/18/2018	15.36	-	-	-	-
05/17/2018	15.33	-	-	-	-
05/16/2018	15.31	-	-	-	-
05/15/2018	15.32	-	-	-	-
05/14/2018	15.34	-	-	-	-
05/11/2018	15.29	-	-	-	-
05/10/2018	15.23	-	-	-	-
05/09/2018	15.19	-	-	-	-
05/08/2018	15.17	-	-	-	-
05/07/2018	15.15	-	-	-	-
05/04/2018	15.08	-	-	-	-
05/03/2018	14.96	-	-	-	-
05/02/2018	14.98	-	-	-	-
05/01/2018	14.97	-	-	-	-
04/30/2018	14.98	-	-	-	-
04/27/2018	15.05	-	-	-	-
04/26/2018	15.10	-	-	-	-
04/25/2018	14.88	-	-	-	-
04/24/2018	14.91	-	-	-	-
04/23/2018	15.04	-	-	-	-
04/20/2018	14.98	-	-	-	-
04/19/2018	15.03	-	-	-	-
04/18/2018	14.99	-	-	-	-
04/17/2018	14.82	-	-	-	-
04/16/2018	14.75	-	-	-	-
04/13/2018	14.73	-	-	-	-
04/12/2018	14.73	-	-	-	-
04/11/2018	14.64	-	-	-	-
04/10/2018	14.72	-	-	-	-
04/09/2018	14.59	-	-	-	-
04/06/2018	14.59	-	-	-	-
04/05/2018	14.80	-	-	-	-
04/04/2018	14.70	-	-	-	-
04/03/2018	14.68	-	-	-	-
04/02/2018	14.63	-	-	-	-
03/29/2018	14.82	-	-	-	-
03/28/2018	14.67	-	-	-	-
03/27/2018	14.67	-	-	-	-
03/26/2018	14.84	-	-	-	-
03/23/2018	14.55	0.06	-	-	0.06
03/22/2018	14.89	-	-	-	-
03/21/2018	15.19	-	-	-	-
03/20/2018	15.31	-	-	-	-
03/19/2018	15.25	-	-	-	-
03/16/2018	15.44	-	-	-	-
03/15/2018	15.36	-	-	-	-
03/14/2018	15.28	-	-	-	-
03/13/2018	15.31	-	-	-	-
03/12/2018	15.22	-	-	-	-
03/09/2018	15.17	-	-	-	-
03/08/2018	15.07	-	-	-	-
03/07/2018	15.06	-	-	-	-
03/06/2018	15.05	-	-	-	-
03/05/2018	15.03	-	-	-	-
03/02/2018	14.89	-	-	-	-
03/01/2018	14.76	-	-	-	-
02/28/2018	14.84	-	-	-	-
02/27/2018	14.94	-	-	-	-
02/26/2018	15.09	-	-	-	-
02/23/2018	14.94	-	-	-	-
02/22/2018	14.81	-	-	-	-
02/21/2018	14.73	-	-	-	-
02/20/2018	14.77	-	-	-	-
02/16/2018	14.79	-	-	-	-
02/15/2018	14.74	-	-	-	-
02/14/2018	14.64	-	-	-	-
02/13/2018	14.49	-	-	-	-
02/12/2018	14.48	-	-	-	-
02/09/2018	14.26	-	-	-	-
02/08/2018	14.22	-	-	-	-
02/07/2018	14.58	-	-	-	-
02/06/2018	14.66	-	-	-	-
02/05/2018	14.52	-	-	-	-
02/02/2018	14.89	-	-	-	-
02/01/2018	15.10	-	-	-	-
01/31/2018	15.07	-	-	-	-
01/30/2018	15.08	-	-	-	-
01/29/2018	15.27	-	-	-	-
01/26/2018	15.39	-	-	-	-
01/25/2018	15.30	-	-	-	-
01/24/2018	15.29	-	-	-	-
01/23/2018	15.37	-	-	-	-
01/22/2018	15.43	-	-	-	-
01/19/2018	15.40	-	-	-	-
01/18/2018	15.18	-	-	-	-
01/17/2018	15.25	-	-	-	-
01/16/2018	15.10	-	-	-	-
01/15/2018	15.13	-	-	-	-
01/12/2018	15.16	-	-	-	-
01/11/2018	15.13	-	-	-	-
01/10/2018	15.04	-	-	-	-
01/09/2018	15.00	-	-	-	-
01/08/2018	15.00	-	-	-	-
01/05/2018	15.00	-	-	-	-
01/04/2018	14.97	-	-	-	-
01/03/2018	14.90	-	-	-	-
01/02/2018	14.84	-	-	-	-
12/29/2017	14.77	-	-	-	-
12/28/2017	14.83	-	-	-	-
12/27/2017	14.82	-	-	-	-
12/22/2017	14.81	0.14	-	-	0.14
12/21/2017	14.97	-	-	-	-
12/20/2017	15.00	-	-	-	-
12/19/2017	14.97	-	-	-	-
12/18/2017	14.98	-	-	-	-
12/15/2017	14.88	-	-	-	-
12/14/2017	14.72	-	-	-	-
12/13/2017	14.86	-	-	-	-
12/12/2017	14.86	-	-	-	-
12/11/2017	14.85	-	-	-	-
12/08/2017	14.81	-	-	-	-
12/07/2017	14.70	-	-	-	-
12/06/2017	14.64	-	-	-	-
12/05/2017	14.65	-	-	-	-
12/04/2017	14.64	-	-	-	-
12/01/2017	14.64	-	-	-	-
11/30/2017	14.84	-	-	-	-
11/29/2017	14.81	-	-	-	-
11/28/2017	14.82	-	-	-	-
11/27/2017	14.69	-	-	-	-
11/24/2017	14.75	-	-	-	-
11/23/2017	14.76	-	-	-	-
11/22/2017	14.76	-	-	-	-
11/21/2017	14.77	-	-	-	-
11/20/2017	14.69	-	-	-	-
11/17/2017	14.65	-	-	-	-
11/16/2017	14.64	-	-	-	-
11/15/2017	14.51	-	-	-	-
11/14/2017	14.59	-	-	-	-
11/13/2017	14.59	-	-	-	-
11/10/2017	14.56	-	-	-	-
11/09/2017	14.61	-	-	-	-
11/08/2017	14.77	-	-	-	-
11/07/2017	14.76	-	-	-	-
11/06/2017	14.74	-	-	-	-
11/03/2017	14.80	-	-	-	-
11/02/2017	14.87	-	-	-	-
11/01/2017	14.90	-	-	-	-
10/31/2017	14.85	-	-	-	-
10/30/2017	14.77	-	-	-	-
10/27/2017	14.74	-	-	-	-
10/26/2017	14.69	-	-	-	-
10/25/2017	14.75	-	-	-	-
10/24/2017	14.72	-	-	-	-
10/23/2017	14.70	-	-	-	-
10/20/2017	14.69	-	-	-	-
10/19/2017	14.57	-	-	-	-
10/18/2017	14.60	-	-	-	-
10/17/2017	14.61	-	-	-	-
10/16/2017	14.66	-	-	-	-
10/13/2017	14.63	-	-	-	-
10/12/2017	14.61	-	-	-	-
10/11/2017	14.58	-	-	-	-
10/10/2017	14.56	-	-	-	-
10/06/2017	14.47	-	-	-	-
10/05/2017	14.49	-	-	-	-
10/04/2017	14.40	-	-	-	-
10/03/2017	14.42	-	-	-	-
10/02/2017	14.37	-	-	-	-
09/29/2017	14.28	-	-	-	-
09/28/2017	14.20	-	-	-	-
09/27/2017	14.19	-	-	-	-
09/26/2017	14.09	-	-	-	-
09/25/2017	14.14	-	-	-	-
09/22/2017	14.18	0.08	-	-	0.08
09/21/2017	14.23	-	-	-	-
09/20/2017	14.24	-	-	-	-
09/19/2017	14.26	-	-	-	-
09/18/2017	14.25	-	-	-	-
09/15/2017	14.12	-	-	-	-
09/14/2017	14.12	-	-	-	-
09/13/2017	14.10	-	-	-	-
09/12/2017	14.14	-	-	-	-
09/11/2017	14.08	-	-	-	-
09/08/2017	14.07	-	-	-	-
09/07/2017	14.08	-	-	-	-
09/06/2017	14.08	-	-	-	-
09/05/2017	14.15	-	-	-	-
09/01/2017	14.15	-	-	-	-
08/31/2017	14.20	-	-	-	-
08/30/2017	14.22	-	-	-	-
08/29/2017	14.10	-	-	-	-
08/28/2017	14.10	-	-	-	-
08/25/2017	14.09	-	-	-	-
08/24/2017	14.04	-	-	-	-
08/23/2017	14.07	-	-	-	-
08/22/2017	14.08	-	-	-	-
08/21/2017	13.99	-	-	-	-
08/18/2017	13.97	-	-	-	-
08/17/2017	14.01	-	-	-	-
08/16/2017	14.15	-	-	-	-
08/15/2017	14.14	-	-	-	-
08/14/2017	14.12	-	-	-	-
08/11/2017	14.00	-	-	-	-
08/10/2017	14.02	-	-	-	-
08/09/2017	14.20	-	-	-	-
08/08/2017	14.24	-	-	-	-
08/04/2017	14.20	-	-	-	-
08/03/2017	14.11	-	-	-	-
08/02/2017	14.12	-	-	-	-
08/01/2017	14.08	-	-	-	-
07/31/2017	14.00	-	-	-	-
07/28/2017	13.94	-	-	-	-
07/27/2017	14.11	-	-	-	-
07/26/2017	14.03	-	-	-	-
07/25/2017	14.02	-	-	-	-
07/24/2017	14.04	-	-	-	-
07/21/2017	14.07	-	-	-	-
07/20/2017	14.19	-	-	-	-
07/19/2017	14.17	-	-	-	-
07/18/2017	14.14	-	-	-	-
07/17/2017	14.17	-	-	-	-
07/14/2017	14.11	-	-	-	-
07/13/2017	14.07	-	-	-	-
07/12/2017	14.05	-	-	-	-
07/11/2017	14.08	-	-	-	-
07/10/2017	13.98	-	-	-	-
07/07/2017	13.92	-	-	-	-
07/06/2017	13.98	-	-	-	-
07/05/2017	14.04	-	-	-	-
07/04/2017	13.98	-	-	-	-
06/30/2017	14.03	-	-	-	-
06/29/2017	14.03	-	-	-	-
06/28/2017	14.19	-	-	-	-
06/27/2017	14.23	-	-	-	-
06/26/2017	14.38	-	-	-	-
06/23/2017	14.34	0.10	-	-	0.10
06/22/2017	14.39	-	-	-	-
06/21/2017	14.44	-	-	-	-
06/20/2017	14.42	-	-	-	-
06/19/2017	14.45	-	-	-	-
06/16/2017	14.35	-	-	-	-
06/15/2017	14.33	-	-	-	-
06/14/2017	14.38	-	-	-	-
06/13/2017	14.36	-	-	-	-
06/12/2017	14.37	-	-	-	-
06/09/2017	14.56	-	-	-	-
06/08/2017	14.61	-	-	-	-
06/07/2017	14.62	-	-	-	-
06/06/2017	14.58	-	-	-	-
06/05/2017	14.60	-	-	-	-
06/02/2017	14.64	-	-	-	-
06/01/2017	14.58	-	-	-	-
05/31/2017	14.53	-	-	-	-
05/30/2017	14.49	-	-	-	-
05/29/2017	14.49	-	-	-	-
05/26/2017	14.49	-	-	-	-
05/25/2017	14.51	-	-	-	-
05/24/2017	14.43	-	-	-	-
05/23/2017	14.45	-	-	-	-
05/19/2017	14.38	-	-	-	-
05/18/2017	14.30	-	-	-	-
05/17/2017	14.36	-	-	-	-
05/16/2017	14.57	-	-	-	-
05/15/2017	14.54	-	-	-	-
05/12/2017	14.52	-	-	-	-
05/11/2017	14.49	-	-	-	-
05/10/2017	14.51	-	-	-	-
05/09/2017	14.53	-	-	-	-
05/08/2017	14.51	-	-	-	-
05/05/2017	14.45	-	-	-	-
05/04/2017	14.42	-	-	-	-
05/03/2017	14.39	-	-	-	-
05/02/2017	14.50	-	-	-	-
05/01/2017	14.37	-	-	-	-
04/28/2017	14.35	-	-	-	-
04/27/2017	14.33	-	-	-	-
04/26/2017	14.32	-	-	-	-
04/25/2017	14.29	-	-	-	-
04/24/2017	14.14	-	-	-	-
04/21/2017	13.92	-	-	-	-
04/20/2017	13.89	-	-	-	-
04/19/2017	13.86	-	-	-	-
04/18/2017	13.82	-	-	-	-
04/17/2017	13.79	-	-	-	-
04/13/2017	13.74	-	-	-	-
04/12/2017	13.79	-	-	-	-
04/11/2017	13.84	-	-	-	-
04/10/2017	13.80	-	-	-	-
04/07/2017	13.85	-	-	-	-
04/06/2017	13.88	-	-	-	-
04/05/2017	13.87	-	-	-	-
04/04/2017	13.87	-	-	-	-
04/03/2017	13.83	-	-	-	-
03/31/2017	13.77	-	-	-	-
03/30/2017	13.83	-	-	-	-
03/29/2017	13.81	-	-	-	-
03/28/2017	13.85	-	-	-	-
03/27/2017	13.79	-	-	-	-
03/24/2017	13.80	0.06	-	-	0.06
03/23/2017	13.85	-	-	-	-
03/22/2017	13.80	-	-	-	-
03/21/2017	13.80	-	-	-	-
03/20/2017	13.92	-	-	-	-
03/17/2017	13.92	-	-	-	-
03/16/2017	13.92	-	-	-	-
03/15/2017	13.79	-	-	-	-
03/14/2017	13.79	-	-	-	-
03/13/2017	13.80	-	-	-	-
03/10/2017	13.77	-	-	-	-
03/09/2017	13.72	-	-	-	-
03/08/2017	13.76	-	-	-	-
03/07/2017	13.71	-	-	-	-
03/06/2017	13.72	-	-	-	-
03/03/2017	13.73	-	-	-	-
03/02/2017	13.74	-	-	-	-
03/01/2017	13.72	-	-	-	-
02/28/2017	13.55	-	-	-	-
02/27/2017	13.45	-	-	-	-
02/24/2017	13.40	-	-	-	-
02/23/2017	13.45	-	-	-	-
02/22/2017	13.49	-	-	-	-
02/21/2017	13.48	-	-	-	-
02/17/2017	13.35	-	-	-	-
02/16/2017	13.35	-	-	-	-
02/15/2017	13.33	-	-	-	-
02/14/2017	13.26	-	-	-	-
02/13/2017	13.24	-	-	-	-
02/10/2017	13.19	-	-	-	-
02/09/2017	13.20	-	-	-	-
02/08/2017	13.12	-	-	-	-
02/07/2017	13.11	-	-	-	-
02/06/2017	13.08	-	-	-	-
02/03/2017	13.04	-	-	-	-
02/02/2017	12.95	-	-	-	-
02/01/2017	12.97	-	-	-	-
01/31/2017	12.91	-	-	-	-
01/30/2017	13.02	-	-	-	-
01/27/2017	13.11	-	-	-	-
01/26/2017	13.07	-	-	-	-
01/25/2017	13.06	-	-	-	-
01/24/2017	13.08	-	-	-	-
01/23/2017	13.10	-	-	-	-
01/20/2017	13.11	-	-	-	-
01/19/2017	13.05	-	-	-	-
01/18/2017	13.03	-	-	-	-
01/17/2017	12.86	-	-	-	-
01/16/2017	12.93	-	-	-	-
01/13/2017	12.94	-	-	-	-
01/12/2017	12.91	-	-	-	-
01/11/2017	12.95	-	-	-	-
01/10/2017	12.92	-	-	-	-
01/09/2017	12.93	-	-	-	-
01/06/2017	12.97	-	-	-	-
01/05/2017	13.05	-	-	-	-
01/04/2017	13.14	-	-	-	-
01/03/2017	13.17	-	-	-	-
12/30/2016	13.11	-	-	-	-
12/29/2016	13.22	-	-	-	-
12/28/2016	13.18	-	-	-	-
12/23/2016	13.20	0.02	-	-	0.02
12/22/2016	13.16	-	-	-	-
12/21/2016	13.11	-	-	-	-
12/20/2016	13.10	-	-	-	-
12/19/2016	13.10	-	-	-	-
12/16/2016	13.02	-	-	-	-
12/15/2016	13.06	-	-	-	-
12/14/2016	12.97	-	-	-	-
12/13/2016	13.01	-	-	-	-
12/12/2016	12.98	-	-	-	-
12/09/2016	13.04	-	-	-	-
12/08/2016	13.05	-	-	-	-
12/07/2016	13.11	-	-	-	-
12/06/2016	12.99	-	-	-	-
12/05/2016	12.91	-	-	-	-
12/02/2016	12.82	-	-	-	-
12/01/2016	12.87	-	-	-	-
11/30/2016	13.00	-	-	-	-
11/29/2016	13.08	-	-	-	-
11/28/2016	13.04	-	-	-	-
11/25/2016	13.16	-	-	-	-
11/24/2016	13.09	-	-	-	-
11/23/2016	13.09	-	-	-	-
11/22/2016	13.09	-	-	-	-
11/21/2016	12.92	-	-	-	-
11/18/2016	12.91	-	-	-	-
11/17/2016	12.96	-	-	-	-
11/16/2016	12.88	-	-	-	-
11/15/2016	12.95	-	-	-	-
11/14/2016	12.93	-	-	-	-
11/11/2016	13.02	-	-	-	-
11/10/2016	13.00	-	-	-	-
11/09/2016	13.04	-	-	-	-
11/08/2016	12.99	-	-	-	-
11/07/2016	12.99	-	-	-	-
11/04/2016	12.82	-	-	-	-
11/03/2016	12.87	-	-	-	-
11/02/2016	12.86	-	-	-	-
11/01/2016	12.89	-	-	-	-
10/31/2016	13.00	-	-	-	-
10/28/2016	12.97	-	-	-	-
10/27/2016	12.92	-	-	-	-
10/26/2016	12.99	-	-	-	-
10/25/2016	13.03	-	-	-	-
10/24/2016	13.06	-	-	-	-
10/21/2016	13.00	-	-	-	-
10/20/2016	12.95	-	-	-	-
10/19/2016	12.89	-	-	-	-
10/18/2016	12.83	-	-	-	-
10/17/2016	12.73	-	-	-	-
10/14/2016	12.75	-	-	-	-
10/13/2016	12.78	-	-	-	-
10/12/2016	12.84	-	-	-	-
10/11/2016	12.86	-	-	-	-
10/07/2016	13.01	-	-	-	-
10/06/2016	13.02	-	-	-	-
10/05/2016	13.00	-	-	-	-
10/04/2016	12.98	-	-	-	-
10/03/2016	13.02	-	-	-	-
09/30/2016	13.03	-	-	-	-
09/29/2016	12.99	-	-	-	-
09/28/2016	13.04	-	-	-	-
09/27/2016	13.05	-	-	-	-
09/26/2016	13.00	-	-	-	-
09/23/2016	13.06	0.08	-	-	0.08
09/22/2016	13.16	-	-	-	-
09/21/2016	13.08	-	-	-	-
09/20/2016	12.99	-	-	-	-
09/19/2016	13.04	-	-	-	-
09/16/2016	12.91	-	-	-	-
09/15/2016	12.98	-	-	-	-
09/14/2016	12.86	-	-	-	-
09/13/2016	12.83	-	-	-	-
09/12/2016	12.99	-	-	-	-
09/09/2016	12.85	-	-	-	-
09/08/2016	13.13	-	-	-	-
09/07/2016	13.20	-	-	-	-
09/06/2016	13.11	-	-	-	-
09/02/2016	13.08	-	-	-	-
09/01/2016	13.04	-	-	-	-
08/31/2016	13.01	-	-	-	-
08/30/2016	13.04	-	-	-	-
08/29/2016	13.04	-	-	-	-
08/26/2016	13.01	-	-	-	-
08/25/2016	13.02	-	-	-	-
08/24/2016	13.04	-	-	-	-
08/23/2016	13.09	-	-	-	-
08/22/2016	13.06	-	-	-	-
08/19/2016	13.02	-	-	-	-
08/18/2016	13.04	-	-	-	-
08/17/2016	12.99	-	-	-	-
08/16/2016	13.04	-	-	-	-
08/15/2016	13.10	-	-	-	-
08/12/2016	13.09	-	-	-	-
08/11/2016	13.15	-	-	-	-
08/10/2016	13.14	-	-	-	-
08/09/2016	13.17	-	-	-	-
08/08/2016	13.14	-	-	-	-
08/05/2016	13.17	-	-	-	-
08/04/2016	13.03	-	-	-	-
08/03/2016	13.03	-	-	-	-
08/02/2016	13.10	-	-	-	-
07/29/2016	13.21	-	-	-	-
07/28/2016	13.16	-	-	-	-
07/27/2016	13.18	-	-	-	-
07/26/2016	13.18	-	-	-	-
07/25/2016	13.12	-	-	-	-
07/22/2016	13.10	-	-	-	-
07/21/2016	13.02	-	-	-	-
07/20/2016	13.05	-	-	-	-
07/19/2016	12.98	-	-	-	-
07/18/2016	12.99	-	-	-	-
07/15/2016	12.95	-	-	-	-
07/14/2016	12.97	-	-	-	-
07/13/2016	12.95	-	-	-	-
07/12/2016	12.95	-	-	-	-
07/11/2016	12.92	-	-	-	-
07/08/2016	12.74	-	-	-	-
07/07/2016	12.54	-	-	-	-
07/06/2016	12.55	-	-	-	-
07/05/2016	12.54	-	-	-	-
07/04/2016	12.59	-	-	-	-
06/30/2016	12.57	-	-	-	-
06/29/2016	12.36	-	-	-	-
06/28/2016	12.18	-	-	-	-
06/27/2016	11.94	-	-	-	-
06/24/2016	12.16	0.16	-	-	0.16
06/23/2016	12.78	-	-	-	-
06/22/2016	12.64	-	-	-	-
06/21/2016	12.59	-	-	-	-
06/20/2016	12.58	-	-	-	-
06/17/2016	12.41	-	-	-	-
06/16/2016	12.46	-	-	-	-
06/15/2016	12.45	-	-	-	-
06/14/2016	12.32	-	-	-	-
06/13/2016	12.42	-	-	-	-
06/10/2016	12.54	-	-	-	-
06/09/2016	12.68	-	-	-	-
06/08/2016	12.77	-	-	-	-
06/07/2016	12.74	-	-	-	-
06/06/2016	12.68	-	-	-	-
06/03/2016	12.69	-	-	-	-
06/02/2016	12.69	-	-	-	-
06/01/2016	12.64	-	-	-	-
05/31/2016	12.65	-	-	-	-
05/30/2016	12.61	-	-	-	-
05/27/2016	12.58	-	-	-	-
05/26/2016	12.53	-	-	-	-
05/25/2016	12.50	-	-	-	-
05/24/2016	12.48	-	-	-	-
05/20/2016	12.39	-	-	-	-
05/19/2016	12.25	-	-	-	-
05/18/2016	12.27	-	-	-	-
05/17/2016	12.29	-	-	-	-
05/16/2016	12.35	-	-	-	-
05/13/2016	12.28	-	-	-	-
05/12/2016	12.33	-	-	-	-
05/11/2016	12.38	-	-	-	-
05/10/2016	12.43	-	-	-	-
05/09/2016	12.30	-	-	-	-
05/06/2016	12.38	-	-	-	-
05/05/2016	12.32	-	-	-	-
05/04/2016	12.35	-	-	-	-
05/03/2016	12.38	-	-	-	-
05/02/2016	12.43	-	-	-	-
04/29/2016	12.37	-	-	-	-
04/28/2016	12.42	-	-	-	-
04/27/2016	12.46	-	-	-	-
04/26/2016	12.42	-	-	-	-
04/25/2016	12.41	-	-	-	-
04/22/2016	12.44	-	-	-	-
04/21/2016	12.54	-	-	-	-
04/20/2016	12.60	-	-	-	-
04/19/2016	12.63	-	-	-	-
04/18/2016	12.63	-	-	-	-
04/15/2016	12.60	-	-	-	-
04/14/2016	12.63	-	-	-	-
04/13/2016	12.63	-	-	-	-
04/12/2016	12.47	-	-	-	-
04/11/2016	12.43	-	-	-	-
04/08/2016	12.45	-	-	-	-
04/07/2016	12.43	-	-	-	-
04/06/2016	12.51	-	-	-	-
04/05/2016	12.48	-	-	-	-
04/04/2016	12.54	-	-	-	-
04/01/2016	12.58	-	-	-	-
03/31/2016	12.59	-	-	-	-
03/30/2016	12.57	-	-	-	-
03/29/2016	12.58	-	-	-	-
03/28/2016	12.54	-	-	-	-
03/24/2016	12.55	0.14	-	-	0.14
03/23/2016	12.69	-	-	-	-
03/22/2016	12.73	-	-	-	-
03/21/2016	12.80	-	-	-	-
03/18/2016	12.76	-	-	-	-
03/17/2016	12.72	-	-	-	-
03/16/2016	12.63	-	-	-	-
03/15/2016	12.61	-	-	-	-
03/14/2016	12.70	-	-	-	-
03/11/2016	12.70	-	-	-	-
03/10/2016	12.55	-	-	-	-
03/09/2016	12.49	-	-	-	-
03/08/2016	12.51	-	-	-	-
03/07/2016	12.56	-	-	-	-
03/04/2016	12.51	-	-	-	-
03/03/2016	12.44	-	-	-	-
03/02/2016	12.33	-	-	-	-
03/01/2016	12.17	-	-	-	-
02/29/2016	12.06	-	-	-	-
02/26/2016	12.02	-	-	-	-
02/25/2016	12.05	-	-	-	-
02/24/2016	12.00	-	-	-	-
02/23/2016	12.09	-	-	-	-
02/22/2016	12.16	-	-	-	-
02/19/2016	12.01	-	-	-	-
02/18/2016	12.05	-	-	-	-
02/17/2016	11.99	-	-	-	-
02/16/2016	11.83	-	-	-	-
02/12/2016	11.61	-	-	-	-
02/11/2016	11.47	-	-	-	-
02/10/2016	11.63	-	-	-	-
02/09/2016	11.60	-	-	-	-
02/08/2016	11.85	-	-	-	-
02/05/2016	12.02	-	-	-	-
02/04/2016	12.04	-	-	-	-
02/03/2016	11.94	-	-	-	-
02/02/2016	11.96	-	-	-	-
02/01/2016	12.15	-	-	-	-
01/29/2016	12.24	-	-	-	-
01/28/2016	11.99	-	-	-	-
01/27/2016	11.98	-	-	-	-
01/26/2016	12.01	-	-	-	-
01/25/2016	11.90	-	-	-	-
01/22/2016	11.95	-	-	-	-
01/21/2016	11.77	-	-	-	-
01/20/2016	11.89	-	-	-	-
01/19/2016	12.16	-	-	-	-
01/18/2016	12.19	-	-	-	-
01/15/2016	12.17	-	-	-	-
01/14/2016	12.39	-	-	-	-
01/13/2016	12.30	-	-	-	-
01/12/2016	12.40	-	-	-	-
01/11/2016	12.39	-	-	-	-
01/08/2016	12.34	-	-	-	-
01/07/2016	12.43	-	-	-	-
01/06/2016	12.73	-	-	-	-
01/05/2016	12.77	-	-	-	-
01/04/2016	12.75	-	-	-	-
12/31/2015	12.83	-	-	-	-
12/30/2015	12.97	-	-	-	-
12/29/2015	13.01	-	-	-	-
12/24/2015	12.99	-	-	-	-
12/23/2015	13.00	-	-	-	-
12/22/2015	12.86	-	-	-	-
12/21/2015	12.79	-	-	-	-
12/18/2015	12.73	0.16	0.74	-	0.90
12/17/2015	13.68	-	-	-	-
12/16/2015	13.61	-	-	-	-
12/15/2015	13.24	-	-	-	-
12/14/2015	13.03	-	-	-	-
12/11/2015	13.16	-	-	-	-
12/10/2015	13.39	-	-	-	-
12/09/2015	13.32	-	-	-	-
12/08/2015	13.33	-	-	-	-
12/07/2015	13.45	-	-	-	-
12/04/2015	13.46	-	-	-	-
12/03/2015	13.37	-	-	-	-
12/02/2015	13.45	-	-	-	-
12/01/2015	13.66	-	-	-	-
11/30/2015	13.51	-	-	-	-
11/27/2015	13.55	-	-	-	-
11/26/2015	13.49	-	-	-	-
11/25/2015	13.48	-	-	-	-
11/24/2015	13.47	-	-	-	-
11/23/2015	13.59	-	-	-	-
11/20/2015	13.63	-	-	-	-
11/19/2015	13.60	-	-	-	-
11/18/2015	13.55	-	-	-	-
11/17/2015	13.42	-	-	-	-
11/16/2015	13.40	-	-	-	-
11/13/2015	13.26	-	-	-	-
11/12/2015	13.36	-	-	-	-
11/11/2015	13.46	-	-	-	-
11/10/2015	13.47	-	-	-	-
11/09/2015	13.49	-	-	-	-
11/06/2015	13.64	-	-	-	-
11/05/2015	13.59	-	-	-	-
11/04/2015	13.66	-	-	-	-
11/03/2015	13.63	-	-	-	-
11/02/2015	13.66	-	-	-	-
10/30/2015	13.47	-	-	-	-
10/29/2015	13.52	-	-	-	-
10/28/2015	13.64	-	-	-	-
10/27/2015	13.66	-	-	-	-
10/26/2015	13.75	-	-	-	-
10/23/2015	13.77	-	-	-	-
10/22/2015	13.65	-	-	-	-
10/21/2015	13.56	-	-	-	-
10/20/2015	13.44	-	-	-	-
10/19/2015	13.51	-	-	-	-
10/16/2015	13.40	-	-	-	-
10/15/2015	13.35	-	-	-	-
10/14/2015	13.25	-	-	-	-
10/13/2015	13.33	-	-	-	-
10/09/2015	13.39	-	-	-	-
10/08/2015	13.40	-	-	-	-
10/07/2015	13.30	-	-	-	-
10/06/2015	13.10	-	-	-	-
10/05/2015	13.06	-	-	-	-
10/02/2015	12.87	-	-	-	-
10/01/2015	12.76	-	-	-	-
09/30/2015	12.84	-	-	-	-
09/29/2015	12.70	-	-	-	-
09/28/2015	12.72	-	-	-	-
09/25/2015	12.95	0.09	-	-	0.09
09/24/2015	13.02	-	-	-	-
09/23/2015	13.11	-	-	-	-
09/22/2015	13.09	-	-	-	-
09/21/2015	13.30	-	-	-	-
09/18/2015	13.30	-	-	-	-
09/17/2015	13.41	-	-	-	-
09/16/2015	13.37	-	-	-	-
09/15/2015	13.27	-	-	-	-
09/14/2015	13.18	-	-	-	-
09/11/2015	13.24	-	-	-	-
09/10/2015	13.19	-	-	-	-
09/09/2015	13.16	-	-	-	-
09/08/2015	13.19	-	-	-	-
09/04/2015	12.99	-	-	-	-
09/03/2015	13.13	-	-	-	-
09/02/2015	13.15	-	-	-	-
09/01/2015	13.04	-	-	-	-
08/31/2015	13.26	-	-	-	-
08/28/2015	13.36	-	-	-	-
08/27/2015	13.36	-	-	-	-
08/26/2015	13.20	-	-	-	-
08/25/2015	12.99	-	-	-	-
08/24/2015	12.87	-	-	-	-
08/21/2015	13.27	-	-	-	-
08/20/2015	13.48	-	-	-	-
08/19/2015	13.75	-	-	-	-
08/18/2015	13.80	-	-	-	-
08/17/2015	13.95	-	-	-	-
08/14/2015	13.91	-	-	-	-
08/13/2015	13.90	-	-	-	-
08/12/2015	13.84	-	-	-	-
08/11/2015	14.00	-	-	-	-
08/10/2015	14.05	-	-	-	-
08/07/2015	14.05	-	-	-	-
08/06/2015	14.07	-	-	-	-
08/05/2015	14.25	-	-	-	-
08/04/2015	14.23	-	-	-	-
07/31/2015	14.18	-	-	-	-
07/30/2015	14.06	-	-	-	-
07/29/2015	13.99	-	-	-	-
07/28/2015	13.89	-	-	-	-
07/27/2015	13.90	-	-	-	-
07/24/2015	14.01	-	-	-	-
07/23/2015	14.16	-	-	-	-
07/22/2015	14.25	-	-	-	-
07/21/2015	14.30	-	-	-	-
07/20/2015	14.33	-	-	-	-
07/17/2015	14.34	-	-	-	-
07/16/2015	14.31	-	-	-	-
07/15/2015	14.17	-	-	-	-
07/14/2015	14.01	-	-	-	-
07/13/2015	13.90	-	-	-	-
07/10/2015	13.81	-	-	-	-
07/09/2015	13.57	-	-	-	-
07/08/2015	13.49	-	-	-	-
07/07/2015	13.66	-	-	-	-
07/06/2015	13.66	-	-	-	-
07/03/2015	13.67	-	-	-	-
07/02/2015	13.73	-	-	-	-
06/30/2015	13.60	-	-	-	-
06/29/2015	13.49	-	-	-	-
06/26/2015	13.73	0.18	-	-	0.18
06/25/2015	13.96	-	-	-	-
06/24/2015	14.07	-	-	-	-
06/23/2015	14.06	-	-	-	-
06/22/2015	14.08	-	-	-	-
06/19/2015	13.85	-	-	-	-
06/18/2015	13.84	-	-	-	-
06/17/2015	13.74	-	-	-	-
06/16/2015	13.78	-	-	-	-
06/15/2015	13.74	-	-	-	-
06/12/2015	13.83	-	-	-	-
06/11/2015	13.88	-	-	-	-
06/10/2015	13.83	-	-	-	-
06/09/2015	13.75	-	-	-	-
06/08/2015	13.87	-	-	-	-
06/05/2015	13.96	-	-	-	-
06/04/2015	14.16	-	-	-	-
06/03/2015	14.27	-	-	-	-
06/02/2015	14.17	-	-	-	-
06/01/2015	14.20	-	-	-	-
05/29/2015	14.13	-	-	-	-
05/28/2015	14.21	-	-	-	-
05/27/2015	14.29	-	-	-	-
05/26/2015	14.13	-	-	-	-
05/25/2015	14.19	-	-	-	-
05/22/2015	14.20	-	-	-	-
05/21/2015	14.16	-	-	-	-
05/20/2015	14.11	-	-	-	-
05/19/2015	14.19	-	-	-	-
05/15/2015	14.05	-	-	-	-
05/14/2015	13.98	-	-	-	-
05/13/2015	13.88	-	-	-	-
05/12/2015	13.81	-	-	-	-
05/11/2015	13.84	-	-	-	-
05/08/2015	13.91	-	-	-	-
05/07/2015	13.81	-	-	-	-
05/06/2015	13.78	-	-	-	-
05/05/2015	13.81	-	-	-	-
05/04/2015	13.94	-	-	-	-
05/01/2015	14.02	-	-	-	-
04/30/2015	13.84	-	-	-	-
04/29/2015	13.92	-	-	-	-
04/28/2015	14.03	-	-	-	-
04/27/2015	14.09	-	-	-	-
04/24/2015	14.11	-	-	-	-
04/23/2015	13.96	-	-	-	-
04/22/2015	13.97	-	-	-	-
04/21/2015	14.00	-	-	-	-
04/20/2015	13.93	-	-	-	-
04/17/2015	13.93	-	-	-	-
04/16/2015	14.02	-	-	-	-
04/15/2015	14.04	-	-	-	-
04/14/2015	14.22	-	-	-	-
04/13/2015	14.28	-	-	-	-
04/10/2015	14.39	-	-	-	-
04/09/2015	14.34	-	-	-	-
04/08/2015	14.27	-	-	-	-
04/07/2015	14.15	-	-	-	-
04/06/2015	14.16	-	-	-	-
04/02/2015	14.13	-	-	-	-
04/01/2015	14.10	-	-	-	-
03/31/2015	14.16	-	-	-	-
03/30/2015	14.29	-	-	-	-
03/27/2015	14.17	0.06	-	-	0.06
03/26/2015	14.10	-	-	-	-
03/25/2015	14.23	-	-	-	-
03/24/2015	14.38	-	-	-	-
03/23/2015	14.43	-	-	-	-
03/20/2015	14.40	-	-	-	-
03/19/2015	14.34	-	-	-	-
03/18/2015	14.22	-	-	-	-
03/17/2015	14.23	-	-	-	-
03/16/2015	14.23	-	-	-	-
03/13/2015	14.12	-	-	-	-
03/12/2015	14.19	-	-	-	-
03/11/2015	14.04	-	-	-	-
03/10/2015	13.99	-	-	-	-
03/09/2015	14.15	-	-	-	-
03/06/2015	14.22	-	-	-	-
03/05/2015	14.31	-	-	-	-
03/04/2015	14.24	-	-	-	-
03/03/2015	14.39	-	-	-	-
03/02/2015	14.50	-	-	-	-
02/27/2015	14.43	-	-	-	-
02/26/2015	14.46	-	-	-	-
02/25/2015	14.44	-	-	-	-
02/24/2015	14.45	-	-	-	-
02/23/2015	14.51	-	-	-	-
02/20/2015	14.50	-	-	-	-
02/19/2015	14.37	-	-	-	-
02/18/2015	14.32	-	-	-	-
02/17/2015	14.25	-	-	-	-
02/13/2015	14.30	-	-	-	-
02/12/2015	14.18	-	-	-	-
02/11/2015	14.19	-	-	-	-
02/10/2015	14.18	-	-	-	-
02/09/2015	14.06	-	-	-	-
02/06/2015	14.17	-	-	-	-
02/05/2015	14.14	-	-	-	-
02/04/2015	14.18	-	-	-	-
02/03/2015	14.08	-	-	-	-
02/02/2015	14.01	-	-	-	-
01/30/2015	13.96	-	-	-	-
01/29/2015	14.06	-	-	-	-
01/28/2015	13.88	-	-	-	-
01/27/2015	13.94	-	-	-	-
01/26/2015	14.06	-	-	-	-
01/23/2015	13.94	-	-	-	-
01/22/2015	13.95	-	-	-	-
01/21/2015	13.74	-	-	-	-
01/20/2015	13.42	-	-	-	-
01/19/2015	13.26	-	-	-	-
01/16/2015	13.33	-	-	-	-
01/15/2015	13.21	-	-	-	-
01/14/2015	13.22	-	-	-	-
01/13/2015	13.27	-	-	-	-
01/12/2015	13.31	-	-	-	-
01/09/2015	13.28	-	-	-	-
01/08/2015	13.28	-	-	-	-
01/07/2015	13.06	-	-	-	-
01/06/2015	12.97	-	-	-	-
01/05/2015	13.01	-	-	-	-
01/02/2015	13.20	-	-	-	-
12/31/2014	13.04	-	-	-	-
12/30/2014	13.15	-	-	-	-
12/29/2014	13.24	-	-	-	-
12/24/2014	13.15	-	-	-	-
12/23/2014	13.14	-	-	-	-
12/22/2014	13.20	-	-	-	-
12/19/2014	13.05	0.18	0.19	-	0.37
12/18/2014	13.36	-	-	-	-
12/17/2014	13.16	-	-	-	-
12/16/2014	12.99	-	-	-	-
12/15/2014	13.02	-	-	-	-
12/12/2014	13.11	-	-	-	-
12/11/2014	13.24	-	-	-	-
12/10/2014	13.17	-	-	-	-
12/09/2014	13.28	-	-	-	-
12/08/2014	13.36	-	-	-	-
12/05/2014	13.42	-	-	-	-
12/04/2014	13.38	-	-	-	-
12/03/2014	13.38	-	-	-	-
12/02/2014	13.39	-	-	-	-
12/01/2014	13.26	-	-	-	-
11/28/2014	13.52	-	-	-	-
11/27/2014	13.48	-	-	-	-
11/26/2014	13.43	-	-	-	-
11/25/2014	13.40	-	-	-	-
11/24/2014	13.48	-	-	-	-
11/21/2014	13.37	-	-	-	-
11/20/2014	13.40	-	-	-	-
11/19/2014	13.42	-	-	-	-
11/18/2014	13.43	-	-	-	-
11/17/2014	13.37	-	-	-	-
11/14/2014	13.37	-	-	-	-
11/13/2014	13.45	-	-	-	-
11/12/2014	13.40	-	-	-	-
11/11/2014	13.45	-	-	-	-
11/10/2014	13.45	-	-	-	-
11/07/2014	13.38	-	-	-	-
11/06/2014	13.42	-	-	-	-
11/05/2014	13.42	-	-	-	-
11/04/2014	13.43	-	-	-	-
11/03/2014	13.38	-	-	-	-
10/31/2014	13.34	-	-	-	-
10/30/2014	13.18	-	-	-	-
10/29/2014	13.14	-	-	-	-
10/28/2014	13.17	-	-	-	-
10/27/2014	13.08	-	-	-	-
10/24/2014	13.12	-	-	-	-
10/23/2014	13.02	-	-	-	-
10/22/2014	12.95	-	-	-	-
10/21/2014	13.01	-	-	-	-
10/20/2014	12.90	-	-	-	-
10/17/2014	12.76	-	-	-	-
10/16/2014	12.62	-	-	-	-
10/15/2014	12.63	-	-	-	-
10/14/2014	12.73	-	-	-	-
10/10/2014	12.68	-	-	-	-
10/09/2014	12.83	-	-	-	-
10/08/2014	13.00	-	-	-	-
10/07/2014	12.92	-	-	-	-
10/06/2014	13.03	-	-	-	-
10/03/2014	13.14	-	-	-	-
10/02/2014	13.01	-	-	-	-
10/01/2014	13.06	-	-	-	-
09/30/2014	13.22	-	-	-	-
09/29/2014	13.18	-	-	-	-
09/26/2014	13.26	0.17	-	-	0.17
09/25/2014	13.33	-	-	-	-
09/24/2014	13.48	-	-	-	-
09/23/2014	13.45	-	-	-	-
09/22/2014	13.46	-	-	-	-
09/19/2014	13.50	-	-	-	-
09/18/2014	13.54	-	-	-	-
09/17/2014	13.59	-	-	-	-
09/16/2014	13.62	-	-	-	-
09/15/2014	13.61	-	-	-	-
09/12/2014	13.73	-	-	-	-
09/11/2014	13.76	-	-	-	-
09/10/2014	13.69	-	-	-	-
09/09/2014	13.75	-	-	-	-
09/08/2014	13.81	-	-	-	-
09/05/2014	13.83	-	-	-	-
09/04/2014	13.78	-	-	-	-
09/03/2014	13.87	-	-	-	-
09/02/2014	13.87	-	-	-	-
08/29/2014	13.83	-	-	-	-
08/28/2014	13.78	-	-	-	-
08/27/2014	13.84	-	-	-	-
08/26/2014	13.88	-	-	-	-
08/25/2014	13.91	-	-	-	-
08/22/2014	13.83	-	-	-	-
08/21/2014	13.88	-	-	-	-
08/20/2014	13.87	-	-	-	-
08/19/2014	13.84	-	-	-	-
08/18/2014	13.70	-	-	-	-
08/15/2014	13.62	-	-	-	-
08/14/2014	13.60	-	-	-	-
08/13/2014	13.57	-	-	-	-
08/12/2014	13.50	-	-	-	-
08/11/2014	13.49	-	-	-	-
08/08/2014	13.48	-	-	-	-
08/07/2014	13.36	-	-	-	-
08/06/2014	13.47	-	-	-	-
08/05/2014	13.54	-	-	-	-
08/01/2014	13.58	-	-	-	-
07/31/2014	13.59	-	-	-	-
07/30/2014	13.80	-	-	-	-
07/29/2014	13.80	-	-	-	-
07/28/2014	13.76	-	-	-	-
07/25/2014	13.80	-	-	-	-
07/24/2014	13.79	-	-	-	-
07/23/2014	13.78	-	-	-	-
07/22/2014	13.73	-	-	-	-
07/21/2014	13.63	-	-	-	-
07/18/2014	13.68	-	-	-	-
07/17/2014	13.58	-	-	-	-
07/16/2014	13.68	-	-	-	-
07/15/2014	13.63	-	-	-	-
07/14/2014	13.65	-	-	-	-
07/11/2014	13.61	-	-	-	-
07/10/2014	13.51	-	-	-	-
07/09/2014	13.59	-	-	-	-
07/08/2014	13.59	-	-	-	-
07/07/2014	13.66	-	-	-	-
07/04/2014	13.71	-	-	-	-
07/03/2014	13.69	-	-	-	-
07/02/2014	13.67	-	-	-	-
06/30/2014	13.61	-	-	-	-
06/27/2014	13.63	0.12	-	-	0.12
06/26/2014	13.76	-	-	-	-
06/25/2014	13.77	-	-	-	-
06/24/2014	13.77	-	-	-	-
06/23/2014	13.84	-	-	-	-
06/20/2014	13.88	-	-	-	-
06/19/2014	13.95	-	-	-	-
06/18/2014	13.94	-	-	-	-
06/17/2014	13.87	-	-	-	-
06/16/2014	13.83	-	-	-	-
06/13/2014	13.86	-	-	-	-
06/12/2014	13.82	-	-	-	-
06/11/2014	13.87	-	-	-	-
06/10/2014	14.01	-	-	-	-
06/09/2014	13.99	-	-	-	-
06/06/2014	13.98	-	-	-	-
06/05/2014	13.89	-	-	-	-
06/04/2014	13.80	-	-	-	-
06/03/2014	13.75	-	-	-	-
06/02/2014	13.75	-	-	-	-
05/30/2014	13.67	-	-	-	-
05/29/2014	13.66	-	-	-	-
05/28/2014	13.66	-	-	-	-
05/27/2014	13.61	-	-	-	-
05/26/2014	13.58	-	-	-	-
05/23/2014	13.55	-	-	-	-
05/22/2014	13.53	-	-	-	-
05/21/2014	13.53	-	-	-	-
05/20/2014	13.41	-	-	-	-
05/16/2014	13.45	-	-	-	-
05/15/2014	13.47	-	-	-	-
05/14/2014	13.57	-	-	-	-
05/13/2014	13.62	-	-	-	-
05/12/2014	13.65	-	-	-	-
05/09/2014	13.55	-	-	-	-
05/08/2014	13.48	-	-	-	-
05/07/2014	13.53	-	-	-	-
05/06/2014	13.48	-	-	-	-
05/05/2014	13.59	-	-	-	-
05/02/2014	13.59	-	-	-	-
05/01/2014	13.53	-	-	-	-
04/30/2014	13.54	-	-	-	-
04/29/2014	13.49	-	-	-	-
04/28/2014	13.53	-	-	-	-
04/25/2014	13.53	-	-	-	-
04/24/2014	13.60	-	-	-	-
04/23/2014	13.58	-	-	-	-
04/22/2014	13.59	-	-	-	-
04/21/2014	13.50	-	-	-	-
04/17/2014	13.48	-	-	-	-
04/16/2014	13.43	-	-	-	-
04/15/2014	13.25	-	-	-	-
04/14/2014	13.21	-	-	-	-
04/11/2014	13.25	-	-	-	-
04/10/2014	13.26	-	-	-	-
04/09/2014	13.38	-	-	-	-
04/08/2014	13.29	-	-	-	-
04/07/2014	13.28	-	-	-	-
04/04/2014	13.39	-	-	-	-
04/03/2014	13.50	-	-	-	-
04/02/2014	13.51	-	-	-	-
04/01/2014	13.48	-	-	-	-
03/31/2014	13.45	-	-	-	-
03/28/2014	13.36	-	-	-	-
03/27/2014	13.24	-	-	-	-
03/26/2014	13.27	-	-	-	-
03/25/2014	13.36	-	-	-	-
03/24/2014	13.33	-	-	-	-
03/21/2014	13.39	0.10	-	-	0.10
03/20/2014	13.53	-	-	-	-
03/19/2014	13.52	-	-	-	-
03/18/2014	13.52	-	-	-	-
03/17/2014	13.31	-	-	-	-
03/14/2014	13.26	-	-	-	-
03/13/2014	13.23	-	-	-	-
03/12/2014	13.41	-	-	-	-
03/11/2014	13.41	-	-	-	-
03/10/2014	13.47	-	-	-	-
03/07/2014	13.49	-	-	-	-
03/06/2014	13.38	-	-	-	-
03/05/2014	13.34	-	-	-	-
03/04/2014	13.39	-	-	-	-
03/03/2014	13.18	-	-	-	-
02/28/2014	13.30	-	-	-	-
02/27/2014	13.32	-	-	-	-
02/26/2014	13.27	-	-	-	-
02/25/2014	13.26	-	-	-	-
02/24/2014	13.25	-	-	-	-
02/21/2014	13.23	-	-	-	-
02/20/2014	13.17	-	-	-	-
02/19/2014	13.11	-	-	-	-
02/18/2014	12.98	-	-	-	-
02/14/2014	12.98	-	-	-	-
02/13/2014	12.91	-	-	-	-
02/12/2014	12.85	-	-	-	-
02/11/2014	12.85	-	-	-	-
02/10/2014	12.74	-	-	-	-
02/07/2014	12.73	-	-	-	-
02/06/2014	12.63	-	-	-	-
02/05/2014	12.46	-	-	-	-
02/04/2014	12.45	-	-	-	-
02/03/2014	12.37	-	-	-	-
01/31/2014	12.65	-	-	-	-
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	12.91	-	-	-	-
01/16/2014	12.89	-	-	-	-
01/15/2014	12.93	-	-	-	-
01/14/2014	12.91	-	-	-	-
01/13/2014	12.75	-	-	-	-
01/10/2014	12.87	-	-	-	-
01/09/2014	12.71	-	-	-	-
01/08/2014	12.68	-	-	-	-
01/07/2014	12.65	-	-	-	-
01/06/2014	12.48	-	-	-	-
01/03/2014	12.46	-	-	-	-
01/02/2014	12.49	-	-	-	-
12/31/2013	12.53	-	-	-	-
12/30/2013	12.53	-	-	-	-
12/27/2013	12.58	-	-	-	-
12/24/2013	12.45	-	-	-	-
12/23/2013	12.37	-	-	-	-
12/20/2013	12.33	0.09	-	-	0.09
12/19/2013	12.34	-	-	-	-
12/18/2013	12.36	-	-	-	-
12/17/2013	12.15	-	-	-	-
12/16/2013	12.15	-	-	-	-
12/13/2013	12.07	-	-	-	-
12/12/2013	12.10	-	-	-	-
12/11/2013	12.10	-	-	-	-
12/10/2013	12.24	-	-	-	-
12/09/2013	12.30	-	-	-	-
12/06/2013	12.28	-	-	-	-
12/05/2013	12.19	-	-	-	-
12/04/2013	12.30	-	-	-	-
12/03/2013	12.29	-	-	-	-
12/02/2013	12.36	-	-	-	-
11/29/2013	12.39	-	-	-	-
11/28/2013	12.38	-	-	-	-
11/27/2013	12.38	-	-	-	-
11/26/2013	12.30	-	-	-	-
11/25/2013	12.34	-	-	-	-
11/22/2013	12.31	-	-	-	-
11/21/2013	12.26	-	-	-	-
11/20/2013	12.13	-	-	-	-
11/19/2013	12.26	-	-	-	-
11/18/2013	12.25	-	-	-	-
11/15/2013	12.29	-	-	-	-
11/14/2013	12.25	-	-	-	-
11/13/2013	12.22	-	-	-	-
11/12/2013	12.20	-	-	-	-
11/11/2013	12.20	-	-	-	-
11/08/2013	12.22	-	-	-	-
11/07/2013	12.13	-	-	-	-
11/06/2013	12.27	-	-	-	-
11/05/2013	12.27	-	-	-	-
11/04/2013	12.26	-	-	-	-
11/01/2013	12.23	-	-	-	-
10/31/2013	12.22	-	-	-	-
10/30/2013	12.34	-	-	-	-
10/29/2013	12.39	-	-	-	-
10/28/2013	12.38	-	-	-	-
10/25/2013	12.38	-	-	-	-
10/24/2013	12.35	-	-	-	-
10/23/2013	12.25	-	-	-	-
10/22/2013	12.20	-	-	-	-
10/21/2013	12.13	-	-	-	-
10/18/2013	12.11	-	-	-	-
10/17/2013	12.06	-	-	-	-
10/16/2013	11.97	-	-	-	-
10/15/2013	11.91	-	-	-	-
10/11/2013	11.90	-	-	-	-
10/10/2013	11.84	-	-	-	-
10/09/2013	11.63	-	-	-	-
10/08/2013	11.59	-	-	-	-
10/07/2013	11.63	-	-	-	-
10/04/2013	11.71	-	-	-	-
10/03/2013	11.70	-	-	-	-
10/02/2013	11.78	-	-	-	-
10/01/2013	11.81	-	-	-	-
09/30/2013	11.67	-	-	-	-
09/27/2013	11.77	-	-	-	-
09/26/2013	11.80	-	-	-	-
09/25/2013	11.78	-	-	-	-
09/24/2013	11.75	-	-	-	-
09/23/2013	11.73	-	-	-	-
09/20/2013	11.77	0.10	-	-	0.10
09/19/2013	11.92	-	-	-	-
09/18/2013	11.89	-	-	-	-
09/17/2013	11.80	-	-	-	-
09/16/2013	11.77	-	-	-	-
09/13/2013	11.73	-	-	-	-
09/12/2013	11.68	-	-	-	-
09/11/2013	11.70	-	-	-	-
09/10/2013	11.67	-	-	-	-
09/09/2013	11.60	-	-	-	-
09/06/2013	11.51	-	-	-	-
09/05/2013	11.55	-	-	-	-
09/04/2013	11.54	-	-	-	-
09/03/2013	11.48	-	-	-	-
08/30/2013	11.38	-	-	-	-
08/29/2013	11.41	-	-	-	-
08/28/2013	11.34	-	-	-	-
08/27/2013	11.34	-	-	-	-
08/26/2013	11.54	-	-	-	-
08/23/2013	11.57	-	-	-	-
08/22/2013	11.52	-	-	-	-
08/21/2013	11.36	-	-	-	-
08/20/2013	11.35	-	-	-	-
08/19/2013	11.28	-	-	-	-
08/16/2013	11.36	-	-	-	-
08/15/2013	11.35	-	-	-	-
08/14/2013	11.49	-	-	-	-
08/13/2013	11.52	-	-	-	-
08/12/2013	11.45	-	-	-	-
08/09/2013	11.42	-	-	-	-
08/08/2013	11.43	-	-	-	-
08/07/2013	11.47	-	-	-	-
08/06/2013	11.46	-	-	-	-
08/02/2013	11.55	-	-	-	-
08/01/2013	11.43	-	-	-	-
07/31/2013	11.28	-	-	-	-
07/30/2013	11.32	-	-	-	-
07/29/2013	11.25	-	-	-	-
07/26/2013	11.31	-	-	-	-
07/25/2013	11.33	-	-	-	-
07/24/2013	11.37	-	-	-	-
07/23/2013	11.40	-	-	-	-
07/22/2013	11.42	-	-	-	-
07/19/2013	11.41	-	-	-	-
07/18/2013	11.39	-	-	-	-
07/17/2013	11.40	-	-	-	-
07/16/2013	11.31	-	-	-	-
07/15/2013	11.35	-	-	-	-
07/12/2013	11.29	-	-	-	-
07/11/2013	11.29	-	-	-	-
07/10/2013	11.21	-	-	-	-
07/09/2013	11.19	-	-	-	-
07/08/2013	11.13	-	-	-	-
07/05/2013	11.06	-	-	-	-
07/04/2013	11.04	-	-	-	-
07/03/2013	10.98	-	-	-	-
07/02/2013	11.07	-	-	-	-
06/28/2013	10.99	-	-	-	-
06/27/2013	10.99	-	-	-	-
06/26/2013	10.90	-	-	-	-
06/25/2013	10.82	-	-	-	-
06/24/2013	10.69	-	-	-	-
06/21/2013	10.80	0.15	-	-	0.15
06/20/2013	10.85	-	-	-	-
06/19/2013	11.08	-	-	-	-
06/18/2013	11.19	-	-	-	-
06/17/2013	11.13	-	-	-	-
06/14/2013	11.03	-	-	-	-
06/13/2013	11.07	-	-	-	-
06/12/2013	10.94	-	-	-	-
06/11/2013	11.00	-	-	-	-
06/10/2013	11.08	-	-	-	-
06/07/2013	11.09	-	-	-	-
06/06/2013	11.13	-	-	-	-
06/05/2013	11.13	-	-	-	-
06/04/2013	11.32	-	-	-	-
06/03/2013	11.28	-	-	-	-
05/31/2013	11.29	-	-	-	-
05/30/2013	11.44	-	-	-	-
05/29/2013	11.46	-	-	-	-
05/28/2013	11.56	-	-	-	-
05/27/2013	11.50	-	-	-	-
05/24/2013	11.49	-	-	-	-
05/23/2013	11.49	-	-	-	-
05/22/2013	11.64	-	-	-	-
05/21/2013	11.67	-	-	-	-
05/17/2013	11.69	-	-	-	-
05/16/2013	11.52	-	-	-	-
05/15/2013	11.54	-	-	-	-
05/14/2013	11.55	-	-	-	-
05/13/2013	11.45	-	-	-	-
05/10/2013	11.46	-	-	-	-
05/09/2013	11.42	-	-	-	-
05/08/2013	11.44	-	-	-	-
05/07/2013	11.36	-	-	-	-
05/06/2013	11.36	-	-	-	-
05/03/2013	11.36	-	-	-	-
05/02/2013	11.26	-	-	-	-
05/01/2013	11.20	-	-	-	-
04/30/2013	11.31	-	-	-	-
04/29/2013	11.32	-	-	-	-
04/26/2013	11.27	-	-	-	-
04/25/2013	11.34	-	-	-	-
04/24/2013	11.35	-	-	-	-
04/23/2013	11.27	-	-	-	-
04/22/2013	11.15	-	-	-	-
04/19/2013	11.08	-	-	-	-
04/18/2013	11.00	-	-	-	-
04/17/2013	11.08	-	-	-	-
04/16/2013	11.22	-	-	-	-
04/15/2013	11.12	-	-	-	-
04/12/2013	11.30	-	-	-	-
04/11/2013	11.33	-	-	-	-
04/10/2013	11.35	-	-	-	-
04/09/2013	11.23	-	-	-	-
04/08/2013	11.12	-	-	-	-
04/05/2013	11.05	-	-	-	-
04/04/2013	11.05	-	-	-	-
04/03/2013	11.06	-	-	-	-
04/02/2013	11.18	-	-	-	-
04/01/2013	11.10	-	-	-	-
03/28/2013	11.13	-	-	-	-
03/27/2013	11.11	-	-	-	-
03/26/2013	11.13	-	-	-	-
03/25/2013	11.14	-	-	-	-
03/22/2013	11.20	0.07	-	-	0.07
03/21/2013	11.25	-	-	-	-
03/20/2013	11.31	-	-	-	-
03/19/2013	11.29	-	-	-	-
03/18/2013	11.27	-	-	-	-
03/15/2013	11.34	-	-	-	-
03/14/2013	11.31	-	-	-	-
03/13/2013	11.29	-	-	-	-
03/12/2013	11.32	-	-	-	-
03/11/2013	11.32	-	-	-	-
03/08/2013	11.31	-	-	-	-
03/07/2013	11.29	-	-	-	-
03/06/2013	11.30	-	-	-	-
03/05/2013	11.23	-	-	-	-
03/04/2013	11.13	-	-	-	-
03/01/2013	11.10	-	-	-	-
02/28/2013	11.17	-	-	-	-
02/27/2013	11.11	-	-	-	-
02/26/2013	11.03	-	-	-	-
02/25/2013	11.01	-	-	-	-
02/22/2013	11.03	-	-	-	-
02/21/2013	10.87	-	-	-	-
02/20/2013	10.98	-	-	-	-
02/19/2013	11.11	-	-	-	-
02/15/2013	10.95	-	-	-	-
02/14/2013	10.90	-	-	-	-
02/13/2013	10.94	-	-	-	-
02/12/2013	10.87	-	-	-	-
02/11/2013	10.82	-	-	-	-
02/08/2013	10.80	-	-	-	-
02/07/2013	10.69	-	-	-	-
02/06/2013	10.71	-	-	-	-
02/05/2013	10.73	-	-	-	-
02/04/2013	10.72	-	-	-	-
02/01/2013	10.81	-	-	-	-
01/31/2013	10.75	-	-	-	-
01/30/2013	10.81	-	-	-	-
01/29/2013	10.85	-	-	-	-
01/28/2013	10.85	-	-	-	-
01/25/2013	10.85	-	-	-	-
01/24/2013	10.77	-	-	-	-
01/23/2013	10.72	-	-	-	-
01/22/2013	10.68	-	-	-	-
01/21/2013	10.62	-	-	-	-
01/18/2013	10.60	-	-	-	-
01/17/2013	10.51	-	-	-	-
01/16/2013	10.44	-	-	-	-
01/15/2013	10.41	-	-	-	-
01/14/2013	10.43	-	-	-	-
01/11/2013	10.41	-	-	-	-
01/10/2013	10.42	-	-	-	-
01/09/2013	10.38	-	-	-	-
01/08/2013	10.34	-	-	-	-
01/07/2013	10.38	-	-	-	-
01/04/2013	10.40	-	-	-	-
01/03/2013	10.38	-	-	-	-
01/02/2013	10.35	-	-	-	-
12/31/2012	10.20	-	-	-	-
12/28/2012	10.08	-	-	-	-
12/27/2012	10.11	-	-	-	-
12/24/2012	10.11	-	-	-	-
12/21/2012	10.14	0.03	0.03	-	0.06
12/20/2012	10.23	-	-	-	-
12/19/2012	10.21	-	-	-	-
12/18/2012	10.20	-	-	-	-
12/17/2012	10.08	-	-	-	-
12/14/2012	10.02	-	-	-	-
12/13/2012	10.00	-	-	-	-
12/12/2012	10.04	-	-	-	-
12/11/2012	10.05	-	-	-	-
12/10/2012	9.97	-	-	-	-
12/07/2012	10.00	-	-	-	-
12/06/2012	9.97	-	-	-	-
12/05/2012	9.99	-	-	-	-
12/04/2012	10.01	-	-	-	-
12/03/2012	10.03	-	-	-	-
11/30/2012	10.03	-	-	-	-
11/29/2012	10.00	-	-	-	-
11/28/2012	9.95	-	-	-	-
11/27/2012	9.94	-	-	-	-
11/26/2012	9.98	-	-	-	-
11/23/2012	9.96	-	-	-	-
11/22/2012	9.87	-	-	-	-
11/21/2012	9.82	-	-	-	-
11/20/2012	9.81	-	-	-	-
11/19/2012	9.81	-	-	-	-
11/16/2012	9.67	-	-	-	-
11/15/2012	9.61	-	-	-	-
11/14/2012	9.64	-	-	-	-
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	10.17	-	-	-	-
10/26/2012	10.17	-	-	-	-
10/25/2012	10.15	-	-	-	-
10/24/2012	10.14	-	-	-	-
10/23/2012	10.15	-	-	-	-
10/22/2012	10.27	-	-	-	-
10/19/2012	10.26	-	-	-	-
10/18/2012	10.30	-	-	-	-
10/17/2012	10.27	-	-	-	-
10/16/2012	10.24	-	-	-	-
10/15/2012	10.08	-	-	-	-
10/12/2012	10.00	-	-	-	-
10/11/2012	10.03	-	-	-	-
10/10/2012	10.04	-	-	-	-
10/09/2012	10.08	-	-	-	-
10/05/2012	10.21	-	-	-	-
10/04/2012	10.17	-	-	-	-
10/03/2012	10.16	-	-	-	-
10/02/2012	10.14	-	-	-	-
10/01/2012	10.12	-	-	-	-
09/28/2012	10.10	-	-	-	-
09/27/2012	10.17	-	-	-	-
09/26/2012	10.13	-	-	-	-
09/25/2012	10.15	-	-	-	-
09/24/2012	10.23	-	-	-	-
09/21/2012	10.24	0.06	-	-	0.06
09/20/2012	10.27	-	-	-	-
09/19/2012	10.27	-	-	-	-
09/18/2012	10.24	-	-	-	-
09/17/2012	10.31	-	-	-	-
09/14/2012	10.32	-	-	-	-
09/13/2012	10.21	-	-	-	-
09/12/2012	10.16	-	-	-	-
09/11/2012	10.09	-	-	-	-
09/10/2012	10.05	-	-	-	-
09/07/2012	10.08	-	-	-	-
09/06/2012	10.03	-	-	-	-
09/05/2012	9.91	-	-	-	-
09/04/2012	9.90	-	-	-	-
08/31/2012	9.94	-	-	-	-
08/30/2012	9.98	-	-	-	-
08/29/2012	10.03	-	-	-	-
08/28/2012	10.03	-	-	-	-
08/27/2012	10.07	-	-	-	-
08/24/2012	10.07	-	-	-	-
08/23/2012	10.07	-	-	-	-
08/22/2012	10.14	-	-	-	-
08/21/2012	10.15	-	-	-	-
08/20/2012	10.13	-	-	-	-
08/17/2012	10.14	-	-	-	-
08/16/2012	10.10	-	-	-	-
08/15/2012	10.02	-	-	-	-
08/14/2012	10.08	-	-	-	-
08/13/2012	10.05	-	-	-	-
08/10/2012	10.08	-	-	-	-
08/09/2012	10.07	-	-	-	-
08/08/2012	10.08	-	-	-	-
08/07/2012	10.10	-	-	-	-
08/03/2012	10.04	-	-	-	-
08/02/2012	9.89	-	-	-	-
08/01/2012	9.96	-	-	-	-
07/31/2012	9.97	-	-	-	-
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

Q4 2025 Fund Commentary

Commentary and opinions are provided by Acadian Asset Management Corporation

Market Commentary

Global equities rose 3.4% in the fourth quarter of 2025 amid an accommodative macroeconomic backdrop and resilient corporate fundamentals. The U.S. Federal Reserve Board (Fed) cut interest rates twice, lowering the range of its federal funds rate to 3.5%–3.75%. Despite lingering inflation near 3% and stretched valuations, riskier assets rose, lifting U.S. large- and small-capitalization stocks, developed international markets and gold to fresh highs.

U.S. equities rose 2.3%, supported by solid earnings, easing U.S.-China trade tensions and the Fed’s interest rate cuts. Canadian equities rose 6.1% on Bank of Canada interest rate cuts, robust commodity prices, strong bank earnings and favourable currency dynamics. Canada’s economy rebounded in the third quarter of 2025, expanding 0.6%, driven by improved trade balances, though consumption and inventories softened. Canada’s labour market showed mixed signals, with unemployment dipping to 6.5% on part-time job gains.

Performance

Relative exposures to The Home Depot Inc., SK Hynix Inc. and Citigroup Inc. contributed to the Fund’s performance. Relative exposures to NetEase Inc. and Wolters Kluwer NV detracted from the Fund’s performance, as did no exposure to LVMH Moet Hennessy Louis Vuitton SE.

At a sector level, stock selection in the financials sector and overweight exposure to the sector contributed to Fund’s performance. Underweight exposure to the industrials sector detracted from performance.

At a regional level, stock selection in the U.S. and South Korea contributed to Fund’s performance. Underweight exposure to the U.S. and overweight exposure to South Korea also contributed to performance. Stock selection in China and France detracted from performance. Overweight exposure to China and underweight exposure to France detracted from performance.

Portfolio Activity

A holding in Samsung Electronics Co. Ltd. was added to the Fund and later sold. A holding in American Tower Corp. was added to the Fund while holdings in Johnson & Johnson, Bristol-Myers Squibb Co. and Citigroup were increased. These transactions resulted from the sub-advisor’s analysis of technical and factor signals.

The Fund’s holding in Apple Inc. was sold while holdings in Bank of America Corp., Verizon Communications Inc. and Colgate-Palmolive Co. were reduced.

Outlook

The Fund saw more assets flow into South Korea, Canada and Switzerland during the period, while asset flows into the Netherlands, the U.S. and France were negative. The Fund’s largest overweight exposures were to Canada, Taiwan and South Korea, while its largest underweight exposures were to Japan, the U.S. and the U.K.

At the sector level, more assets flowed into the health care, materials and energy sectors. Negative asset flow was seen in the communication services, industrials and consumer discretionary sectors. The Fund held overweight exposures to the health care, information technology and communication services sectors, while the largest underweight exposures were in the consumer staples, utilities and industrials sectors.

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 December 31, 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 December 31, 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 F

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 Nov 30, 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

Q4 2025 Fund Commentary

Market Commentary

Performance

Portfolio Activity

Outlook

Disclaimer

Neutral portfolio allocation¹

How the fund is invested² as at Nov 30, 2025