BlackRock Municipal Income Quality Trust (BYM) Stock Profile

Data as of May 2, 2025

$10.52 ($-0.06) -0.61%

BlackRock Municipal Income Quality Trust - Daily Information

Click for more stock information on BlackRock Municipal Income Quality Trust.

Daily Information	Data
Date	May 2, 2025
Open	$10.59
Previous Close	$10.52
High	$10.62
Low	$10.47
Adjusted Open	$10.59
Previous Adjusted Close	$10.52
Adjusted High	$10.62
Adjusted Low	$10.47

Invest in BlackRock Municipal Income Quality Trust (BYM)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for BlackRock Municipal Income Quality Trust (BYM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$10.59	$10.62	$10.47	$10.52	$10.52	146,797
2025-05-01	$10.57	$10.63	$10.52	$10.58	$10.58	95,552
2025-04-30	$10.43	$10.60	$10.42	$10.60	$10.60	92,891
2025-04-29	$10.46	$10.51	$10.42	$10.46	$10.46	98,591
2025-04-28	$10.54	$10.55	$10.40	$10.48	$10.48	59,763
2025-04-25	$10.49	$10.55	$10.46	$10.51	$10.51	73,230
2025-04-24	$10.37	$10.49	$10.35	$10.47	$10.47	96,719
2025-04-23	$10.32	$10.42	$10.30	$10.30	$10.30	67,602
2025-04-22	$10.12	$10.29	$10.12	$10.25	$10.25	59,326
2025-04-21	$10.41	$10.41	$10.06	$10.17	$10.17	131,776
2025-04-17	$10.43	$10.45	$10.39	$10.42	$10.42	59,310
2025-04-16	$10.39	$10.49	$10.38	$10.47	$10.47	74,248
2025-04-15	$10.40	$10.48	$10.40	$10.46	$10.46	58,914
2025-04-14	$10.40	$10.51	$10.40	$10.45	$10.39	61,881
2025-04-11	$10.54	$10.54	$10.27	$10.35	$10.30	145,504
2025-04-10	$10.56	$10.95	$10.32	$10.45	$10.39	120,570
2025-04-09	$10.17	$10.69	$10.12	$10.69	$10.63	260,049
2025-04-08	$10.60	$11.30	$10.36	$10.38	$10.33	308,232
2025-04-07	$10.84	$10.84	$10.63	$10.64	$10.58	140,227
2025-04-04	$10.91	$10.94	$10.80	$10.86	$10.86	176,400
2025-04-03	$10.91	$11.13	$10.85	$10.91	$10.91	250,376
2025-04-02	$10.87	$10.88	$10.78	$10.84	$10.84	169,569
2025-04-01	$10.82	$10.90	$10.77	$10.86	$10.86	141,496
2025-03-31	$10.75	$10.78	$10.68	$10.78	$10.78	150,424
2025-03-28	$10.74	$10.83	$10.69	$10.74	$10.74	81,317
2025-03-27	$10.79	$10.79	$10.65	$10.69	$10.69	131,550
2025-03-26	$10.90	$10.90	$10.76	$10.81	$10.81	160,748
2025-03-25	$11.02	$11.02	$10.84	$10.87	$10.87	210,821
2025-03-24	$11.00	$11.02	$10.95	$11.00	$11.00	111,863
2025-03-21	$10.93	$10.96	$10.90	$10.96	$10.96	114,705
2025-03-20	$10.78	$10.90	$10.78	$10.88	$10.88	210,240
2025-03-19	$10.76	$10.81	$10.67	$10.76	$10.76	116,667
2025-03-18	$10.77	$10.81	$10.71	$10.81	$10.81	132,036
2025-03-17	$10.80	$10.81	$10.73	$10.78	$10.78	114,907
2025-03-14	$10.81	$10.89	$10.73	$10.80	$10.80	84,527
2025-03-13	$10.93	$10.95	$10.78	$10.89	$10.83	203,788
2025-03-12	$10.96	$11.00	$10.93	$10.99	$10.93	143,203
2025-03-11	$10.96	$11.00	$10.91	$10.96	$10.90	135,504
2025-03-10	$11.05	$11.05	$10.94	$11.00	$10.94	98,275
2025-03-07	$11.07	$11.11	$10.95	$11.00	$11.00	86,447
2025-03-06	$11.16	$11.18	$11.08	$11.08	$11.08	152,940
2025-03-05	$11.24	$11.24	$11.14	$11.17	$11.17	98,633
2025-03-04	$11.23	$11.23	$11.13	$11.17	$11.17	131,331
2025-03-03	$11.27	$11.27	$11.18	$11.25	$11.25	152,145
2025-02-28	$11.21	$11.25	$11.17	$11.25	$11.25	57,000
2025-02-27	$11.19	$11.20	$11.16	$11.18	$11.18	93,545
2025-02-26	$11.19	$11.23	$11.17	$11.19	$11.19	104,544
2025-02-25	$11.22	$11.25	$11.17	$11.19	$11.19	185,210
2025-02-24	$11.22	$11.23	$11.14	$11.19	$11.19	110,582
2025-02-21	$11.21	$11.26	$11.15	$11.25	$11.25	29,021
2025-02-20	$11.26	$11.30	$11.20	$11.20	$11.20	129,586
2025-02-19	$11.27	$11.29	$11.18	$11.26	$11.26	30,943
2025-02-18	$11.21	$11.29	$11.20	$11.23	$11.23	27,379
2025-02-14	$11.14	$11.25	$11.14	$11.25	$11.25	53,231
2025-02-13	$11.19	$11.22	$11.09	$11.19	$11.19	73,216
2025-02-12	$11.04	$11.21	$11.02	$11.19	$11.19	92,815
2025-02-11	$11.28	$11.32	$11.28	$11.32	$11.32	35,615
2025-02-10	$11.39	$11.44	$11.34	$11.34	$11.34	18,638
2025-02-07	$11.44	$11.47	$11.33	$11.36	$11.36	60,699
2025-02-06	$11.37	$11.42	$11.36	$11.42	$11.42	37,553
2025-02-05	$11.35	$11.51	$11.34	$11.41	$11.41	118,376
2025-02-04	$11.27	$11.35	$11.24	$11.33	$11.33	82,240
2025-02-03	$11.19	$11.38	$11.13	$11.28	$11.28	135,213
2025-01-31	$11.09	$11.20	$11.09	$11.20	$11.20	131,474
2025-01-30	$11.14	$11.14	$11.07	$11.12	$11.12	115,662
2025-01-29	$11.12	$11.12	$11.04	$11.10	$11.10	55,851
2025-01-28	$11.08	$11.13	$11.02	$11.12	$11.12	53,829
2025-01-27	$11.26	$11.29	$11.10	$11.14	$11.14	52,723
2025-01-24	$11.07	$11.30	$11.03	$11.24	$11.24	180,373
2025-01-23	$11.07	$11.12	$10.99	$11.09	$11.09	91,473
2025-01-22	$11.05	$11.14	$11.03	$11.10	$11.10	108,218
2025-01-21	$11.10	$11.14	$11.06	$11.11	$11.11	50,313
2025-01-17	$11.03	$11.11	$11.03	$11.07	$11.07	72,074
2025-01-16	$10.95	$11.06	$10.95	$11.04	$11.04	84,626
2025-01-15	$10.90	$10.94	$10.90	$10.92	$10.92	58,124
2025-01-14	$10.80	$10.89	$10.77	$10.86	$10.86	47,053
2025-01-13	$10.83	$10.85	$10.76	$10.84	$10.84	72,087
2025-01-10	$10.88	$10.88	$10.82	$10.85	$10.85	92,061
2025-01-08	$10.92	$11.00	$10.89	$10.94	$10.94	109,506
2025-01-07	$10.96	$11.00	$10.91	$10.97	$10.97	30,130
2025-01-06	$11.00	$11.04	$10.94	$11.01	$11.01	92,595
2025-01-03	$10.94	$11.03	$10.94	$11.00	$11.00	67,444
2025-01-02	$10.86	$10.95	$10.86	$10.91	$10.91	87,659
2024-12-31	$10.70	$10.88	$10.70	$10.85	$10.85	241,652
2024-12-30	$10.69	$10.80	$10.68	$10.70	$10.70	295,085
2024-12-27	$10.72	$10.75	$10.65	$10.71	$10.71	256,633
2024-12-26	$10.81	$10.82	$10.67	$10.77	$10.77	309,296
2024-12-24	$10.76	$10.81	$10.70	$10.79	$10.79	131,853
2024-12-23	$10.81	$10.89	$10.77	$10.80	$10.80	164,372
2024-12-20	$10.89	$10.90	$10.80	$10.86	$10.86	365,234
2024-12-19	$11.06	$11.07	$10.83	$10.86	$10.86	171,840
2024-12-18	$11.10	$11.17	$10.98	$10.98	$10.98	104,704
2024-12-17	$11.36	$11.39	$11.14	$11.16	$11.16	251,536
2024-12-16	$11.45	$11.46	$11.31	$11.33	$11.33	99,271
2024-12-13	$11.57	$11.57	$11.41	$11.42	$11.36	116,938
2024-12-12	$11.67	$11.67	$11.56	$11.58	$11.52	60,833
2024-12-11	$11.69	$11.70	$11.63	$11.66	$11.60	82,648
2024-12-10	$11.60	$11.69	$11.60	$11.69	$11.63	58,612
2024-12-09	$11.71	$11.71	$11.62	$11.64	$11.58	40,909
2024-12-06	$11.72	$11.74	$11.66	$11.68	$11.62	53,317
2024-12-05	$11.76	$11.76	$11.65	$11.67	$11.61	57,737
2024-12-04	$11.75	$11.78	$11.68	$11.72	$11.66	87,645
2024-12-03	$11.74	$11.75	$11.69	$11.72	$11.66	56,008
2024-12-02	$11.73	$11.73	$11.66	$11.69	$11.63	95,979
2024-11-29	$11.72	$11.72	$11.62	$11.71	$11.65	33,343
2024-11-27	$11.46	$11.63	$11.46	$11.60	$11.54	73,047
2024-11-26	$11.54	$11.54	$11.46	$11.48	$11.42	32,878
2024-11-25	$11.51	$11.51	$11.44	$11.48	$11.42	76,988
2024-11-22	$11.34	$11.41	$11.34	$11.41	$11.35	51,679
2024-11-21	$11.35	$11.38	$11.31	$11.32	$11.26	61,179
2024-11-20	$11.33	$11.41	$11.31	$11.31	$11.25	63,591
2024-11-19	$11.41	$11.43	$11.34	$11.38	$11.32	71,698
2024-11-18	$11.42	$11.44	$11.37	$11.40	$11.34	56,542
2024-11-15	$11.49	$11.55	$11.37	$11.38	$11.38	85,224
2024-11-14	$11.63	$11.63	$11.49	$11.54	$11.48	51,633
2024-11-13	$11.56	$11.64	$11.48	$11.54	$11.48	101,943
2024-11-12	$11.56	$11.57	$11.44	$11.47	$11.42	65,516
2024-11-11	$11.57	$11.65	$11.51	$11.57	$11.51	121,223
2024-11-08	$11.48	$11.57	$11.47	$11.52	$11.52	122,521
2024-11-07	$11.38	$11.46	$11.37	$11.45	$11.45	86,856
2024-11-06	$11.38	$11.42	$11.27	$11.32	$11.32	78,749
2024-11-05	$11.36	$11.47	$11.36	$11.43	$11.43	81,489
2024-11-04	$11.47	$11.55	$11.35	$11.37	$11.37	120,248
2024-11-01	$11.58	$11.60	$11.38	$11.39	$11.39	64,918
2024-10-31	$11.42	$11.52	$11.41	$11.52	$11.52	73,193
2024-10-30	$11.50	$11.50	$11.39	$11.42	$11.42	36,232
2024-10-29	$11.38	$11.40	$11.33	$11.38	$11.38	51,579
2024-10-28	$11.54	$11.68	$11.42	$11.44	$11.44	61,202
2024-10-25	$11.60	$11.67	$11.49	$11.52	$11.52	157,726
2024-10-24	$11.65	$11.66	$11.50	$11.57	$11.57	84,227
2024-10-23	$11.72	$11.76	$11.60	$11.60	$11.60	40,003
2024-10-22	$11.82	$11.86	$11.74	$11.77	$11.77	55,601
2024-10-21	$11.88	$11.91	$11.82	$11.84	$11.84	34,176
2024-10-18	$11.95	$11.96	$11.90	$11.91	$11.91	45,189
2024-10-17	$11.91	$11.92	$11.85	$11.90	$11.90	31,654
2024-10-16	$11.88	$11.93	$11.85	$11.86	$11.86	43,330
2024-10-15	$11.91	$11.92	$11.86	$11.87	$11.87	22,863
2024-10-14	$12.02	$12.02	$11.92	$11.94	$11.94	32,592
2024-10-11	$12.02	$12.02	$11.96	$11.98	$11.98	52,790
2024-10-10	$11.95	$12.01	$11.95	$11.97	$11.97	52,084
2024-10-09	$11.99	$11.99	$11.93	$11.95	$11.95	28,231
2024-10-08	$11.94	$11.96	$11.92	$11.96	$11.96	26,209
2024-10-07	$11.95	$11.99	$11.91	$11.95	$11.95	55,351
2024-10-04	$12.03	$12.03	$11.95	$11.96	$11.96	27,442
2024-10-03	$12.05	$12.07	$12.00	$12.04	$12.04	43,499
2024-10-02	$12.07	$12.07	$12.02	$12.05	$12.05	69,460
2024-10-01	$12.07	$12.10	$12.04	$12.07	$12.07	41,126
2024-09-30	$12.03	$12.04	$11.98	$12.04	$12.04	39,770
2024-09-27	$11.96	$11.99	$11.94	$11.98	$11.98	80,434
2024-09-26	$11.95	$11.97	$11.93	$11.95	$11.95	53,911
2024-09-25	$11.96	$12.00	$11.93	$11.95	$11.95	46,449
2024-09-24	$11.92	$11.96	$11.92	$11.95	$11.95	39,055
2024-09-23	$11.98	$12.00	$11.94	$11.97	$11.97	27,659
2024-09-20	$12.03	$12.03	$11.95	$11.98	$11.98	59,406
2024-09-19	$11.98	$12.03	$11.97	$11.98	$11.98	52,892
2024-09-18	$12.09	$12.13	$11.95	$12.00	$12.00	147,258
2024-09-17	$12.07	$12.12	$12.04	$12.07	$12.07	62,928
2024-09-16	$12.02	$12.07	$12.01	$12.05	$12.05	41,563
2024-09-13	$12.07	$12.14	$12.04	$12.10	$12.05	47,771
2024-09-12	$12.17	$12.17	$12.03	$12.07	$12.02	85,497
2024-09-11	$11.98	$12.02	$11.92	$12.01	$11.96	46,877
2024-09-10	$12.00	$12.00	$11.91	$11.92	$11.87	65,742
2024-09-09	$11.90	$11.94	$11.89	$11.92	$11.87	53,544
2024-09-06	$11.92	$11.98	$11.87	$11.87	$11.82	49,262
2024-09-05	$11.93	$11.98	$11.90	$11.90	$11.85	54,857
2024-09-04	$11.91	$11.92	$11.90	$11.92	$11.87	37,658
2024-09-03	$11.92	$12.02	$11.87	$11.89	$11.84	41,500
2024-08-30	$11.90	$11.92	$11.84	$11.86	$11.86	38,009
2024-08-29	$11.93	$11.93	$11.86	$11.86	$11.86	51,076
2024-08-28	$12.00	$12.08	$11.84	$11.89	$11.89	82,835
2024-08-27	$11.99	$12.03	$11.96	$12.00	$12.00	26,898
2024-08-26	$12.10	$12.10	$11.98	$11.98	$11.98	28,277
2024-08-23	$11.95	$12.17	$11.94	$12.02	$12.02	63,831
2024-08-22	$11.99	$12.00	$11.92	$11.93	$11.93	25,120
2024-08-21	$12.01	$12.11	$11.93	$12.00	$12.00	40,855
2024-08-20	$12.07	$12.14	$11.97	$12.01	$12.01	126,699
2024-08-19	$12.02	$12.10	$12.00	$12.02	$12.02	24,976
2024-08-16	$11.99	$12.09	$11.99	$12.07	$12.07	44,777
2024-08-15	$12.06	$12.11	$11.93	$12.01	$12.01	45,119
2024-08-14	$12.09	$12.14	$12.01	$12.13	$12.08	76,378
2024-08-13	$12.20	$12.20	$12.00	$12.02	$11.97	65,461
2024-08-12	$12.07	$12.38	$11.91	$12.19	$12.13	75,455
2024-08-09	$11.91	$12.03	$11.80	$12.03	$12.03	64,385
2024-08-08	$11.84	$11.91	$11.80	$11.84	$11.84	32,984
2024-08-07	$11.86	$11.99	$11.82	$11.86	$11.86	37,563
2024-08-06	$11.69	$11.84	$11.69	$11.81	$11.81	24,120
2024-08-05	$11.69	$11.73	$11.64	$11.66	$11.66	47,425
2024-08-02	$11.98	$12.03	$11.73	$11.73	$11.73	78,355
2024-08-01	$11.99	$12.00	$11.84	$11.88	$11.88	40,515
2024-07-31	$11.79	$12.03	$11.62	$11.83	$11.83	44,141
2024-07-30	$11.71	$11.71	$11.61	$11.67	$11.67	18,145
2024-07-29	$11.60	$11.63	$11.54	$11.62	$11.62	37,092
2024-07-26	$11.53	$11.61	$11.53	$11.60	$11.60	21,561
2024-07-25	$11.52	$11.53	$11.48	$11.50	$11.50	14,507
2024-07-24	$11.50	$11.52	$11.45	$11.48	$11.48	47,320
2024-07-23	$11.52	$11.55	$11.51	$11.52	$11.52	20,561
2024-07-22	$11.51	$11.52	$11.45	$11.50	$11.50	24,998
2024-07-19	$11.45	$11.46	$11.44	$11.46	$11.46	19,031
2024-07-18	$11.49	$11.49	$11.46	$11.46	$11.46	19,138
2024-07-17	$11.55	$11.58	$11.46	$11.49	$11.49	32,847
2024-07-16	$11.63	$11.63	$11.54	$11.56	$11.56	71,676
2024-07-15	$11.65	$11.70	$11.58	$11.62	$11.62	24,771
2024-07-12	$11.59	$11.81	$11.59	$11.66	$11.61	91,345
2024-07-11	$11.55	$11.58	$11.53	$11.56	$11.51	58,471
2024-07-10	$11.46	$11.50	$11.44	$11.48	$11.48	37,613
2024-07-09	$11.43	$11.48	$11.42	$11.45	$11.45	27,355
2024-07-08	$11.50	$11.50	$11.37	$11.45	$11.45	69,999
2024-07-05	$11.45	$11.56	$11.44	$11.49	$11.49	72,879
2024-07-03	$11.45	$11.50	$11.45	$11.48	$11.48	36,013
2024-07-02	$11.45	$11.46	$11.40	$11.41	$11.41	53,330
2024-07-01	$11.44	$11.48	$11.37	$11.41	$11.41	58,206
2024-06-28	$11.42	$11.48	$11.40	$11.46	$11.46	59,908
2024-06-27	$11.48	$11.50	$11.40	$11.41	$11.41	82,959
2024-06-26	$11.48	$11.49	$11.42	$11.46	$11.46	55,966
2024-06-25	$11.50	$11.52	$11.48	$11.51	$11.51	46,464
2024-06-24	$11.46	$11.57	$11.46	$11.50	$11.50	35,126
2024-06-21	$11.45	$11.48	$11.43	$11.48	$11.48	44,510
2024-06-20	$11.49	$11.54	$11.46	$11.49	$11.49	39,881
2024-06-18	$11.51	$11.60	$11.45	$11.58	$11.58	46,158
2024-06-17	$11.54	$11.59	$11.46	$11.48	$11.48	45,463
2024-06-14	$11.45	$11.54	$11.41	$11.54	$11.54	78,719
2024-06-13	$11.39	$11.51	$11.36	$11.49	$11.44	91,336
2024-06-12	$11.34	$11.42	$11.32	$11.35	$11.30	51,191
2024-06-11	$11.32	$11.32	$11.25	$11.28	$11.23	68,862
2024-06-10	$11.20	$11.24	$11.15	$11.24	$11.19	65,675
2024-06-07	$11.12	$11.17	$11.09	$11.16	$11.16	45,645
2024-06-06	$11.17	$11.22	$11.07	$11.19	$11.19	29,267
2024-06-05	$11.12	$11.18	$11.05	$11.14	$11.14	61,412
2024-06-04	$11.08	$11.14	$11.08	$11.10	$11.10	122,905
2024-06-03	$11.00	$11.07	$10.99	$11.03	$11.03	81,831
2024-05-31	$10.95	$11.01	$10.95	$10.99	$10.99	53,947
2024-05-30	$10.98	$10.98	$10.92	$10.93	$10.93	63,486
2024-05-29	$11.04	$11.06	$10.95	$10.98	$10.98	87,420
2024-05-28	$11.13	$11.16	$11.05	$11.06	$11.06	44,574
2024-05-24	$11.10	$11.15	$11.10	$11.13	$11.13	19,546
2024-05-23	$11.13	$11.14	$11.07	$11.08	$11.08	28,875
2024-05-22	$11.15	$11.20	$11.13	$11.13	$11.13	106,930
2024-05-21	$11.21	$11.21	$11.18	$11.20	$11.20	44,075
2024-05-20	$11.20	$11.23	$11.18	$11.20	$11.20	43,618
2024-05-17	$11.26	$11.26	$11.20	$11.20	$11.20	56,264
2024-05-16	$11.20	$11.29	$11.20	$11.25	$11.25	61,011
2024-05-15	$11.22	$11.25	$11.17	$11.23	$11.23	68,252
2024-05-14	$11.16	$11.18	$11.15	$11.18	$11.18	19,650
2024-05-13	$11.26	$11.26	$11.20	$11.22	$11.17	36,917
2024-05-10	$11.23	$11.25	$11.19	$11.20	$11.20	42,096
2024-05-09	$11.28	$11.28	$11.23	$11.26	$11.26	60,386
2024-05-08	$11.23	$11.27	$11.22	$11.26	$11.26	73,104
2024-05-07	$11.17	$11.25	$11.17	$11.25	$11.25	64,178
2024-05-06	$11.08	$11.14	$11.07	$11.13	$11.13	119,271
2024-05-03	$11.02	$11.07	$11.02	$11.06	$11.06	67,022
2024-05-02	$10.94	$10.97	$10.90	$10.97	$10.97	66,118
2024-05-01	$10.88	$10.97	$10.88	$10.95	$10.95	76,205
2024-04-30	$10.89	$10.93	$10.88	$10.90	$10.90	68,734
2024-04-29	$10.98	$11.01	$10.95	$10.97	$10.97	63,755
2024-04-26	$10.96	$10.99	$10.96	$10.99	$10.99	36,314
2024-04-25	$10.92	$10.98	$10.92	$10.96	$10.96	75,396
2024-04-24	$11.01	$11.06	$11.01	$11.02	$11.02	46,048
2024-04-23	$11.02	$11.08	$11.02	$11.06	$11.06	47,832
2024-04-22	$11.03	$11.11	$11.03	$11.06	$11.06	104,190
2024-04-19	$11.05	$11.09	$11.03	$11.06	$11.06	49,124
2024-04-18	$11.06	$11.08	$11.02	$11.04	$11.04	32,165
2024-04-17	$11.08	$11.11	$11.05	$11.09	$11.09	145,922
2024-04-16	$11.01	$11.18	$11.01	$11.07	$11.07	147,406
2024-04-15	$11.16	$11.23	$11.11	$11.12	$11.12	38,872
2024-04-12	$11.32	$11.35	$11.22	$11.23	$11.23	35,818
2024-04-11	$11.34	$11.38	$11.27	$11.34	$11.29	78,204
2024-04-10	$11.35	$11.37	$11.26	$11.27	$11.22	41,887
2024-04-09	$11.40	$11.49	$11.40	$11.42	$11.37	43,161
2024-04-08	$11.35	$11.44	$11.35	$11.44	$11.39	65,443
2024-04-05	$11.34	$11.38	$11.34	$11.35	$11.30	11,784
2024-04-04	$11.49	$11.53	$11.38	$11.38	$11.33	63,507
2024-04-03	$11.40	$11.49	$11.40	$11.49	$11.49	45,830
2024-04-02	$11.50	$11.55	$11.45	$11.46	$11.46	62,182
2024-04-01	$11.62	$11.64	$11.53	$11.60	$11.60	87,527
2024-03-28	$11.44	$11.60	$11.42	$11.60	$11.60	69,297
2024-03-27	$11.41	$11.47	$11.41	$11.46	$11.46	30,326
2024-03-26	$11.43	$11.47	$11.43	$11.43	$11.43	50,934
2024-03-25	$11.54	$11.54	$11.46	$11.46	$11.46	13,312
2024-03-22	$11.57	$11.59	$11.49	$11.51	$11.51	43,558
2024-03-21	$11.60	$11.60	$11.51	$11.53	$11.53	51,794
2024-03-20	$11.56	$11.61	$11.54	$11.59	$11.59	19,779
2024-03-19	$11.55	$11.61	$11.55	$11.59	$11.59	54,050
2024-03-18	$11.56	$11.59	$11.54	$11.56	$11.56	36,510
2024-03-15	$11.47	$11.57	$11.47	$11.55	$11.55	24,396
2024-03-14	$11.48	$11.51	$11.45	$11.48	$11.48	39,938
2024-03-13	$11.54	$11.59	$11.53	$11.53	$11.48	32,342
2024-03-12	$11.51	$11.56	$11.50	$11.52	$11.47	34,366
2024-03-11	$11.52	$11.59	$11.52	$11.57	$11.52	19,927
2024-03-08	$11.51	$11.64	$11.50	$11.52	$11.52	41,645
2024-03-07	$11.55	$11.56	$11.49	$11.54	$11.54	31,127
2024-03-06	$11.45	$11.53	$11.45	$11.50	$11.50	22,433
2024-03-05	$11.46	$11.60	$11.45	$11.47	$11.47	57,125
2024-03-04	$11.42	$11.62	$11.38	$11.41	$11.41	41,204
2024-03-01	$11.37	$11.44	$11.36	$11.42	$11.42	38,210
2024-02-29	$11.34	$11.42	$11.34	$11.38	$11.38	43,647
2024-02-28	$11.30	$11.44	$11.30	$11.36	$11.36	61,063
2024-02-27	$11.37	$11.37	$11.26	$11.30	$11.30	64,711
2024-02-26	$11.43	$11.43	$11.34	$11.36	$11.36	28,115
2024-02-23	$11.49	$11.49	$11.41	$11.43	$11.43	29,533
2024-02-22	$11.44	$11.48	$11.43	$11.43	$11.43	23,752
2024-02-21	$11.48	$11.49	$11.43	$11.43	$11.43	23,772
2024-02-20	$11.43	$11.49	$11.42	$11.47	$11.47	47,392
2024-02-16	$11.42	$11.46	$11.41	$11.46	$11.46	26,859
2024-02-15	$11.43	$11.50	$11.43	$11.48	$11.48	24,956
2024-02-14	$11.29	$11.46	$11.29	$11.43	$11.43	48,461
2024-02-13	$11.33	$11.35	$11.29	$11.34	$11.29	67,905
2024-02-12	$11.41	$11.52	$11.37	$11.40	$11.35	67,923
2024-02-09	$11.47	$11.47	$11.38	$11.40	$11.35	49,816
2024-02-08	$11.48	$11.50	$11.45	$11.47	$11.42	103,591
2024-02-07	$11.42	$11.52	$11.42	$11.50	$11.45	52,294
2024-02-06	$11.28	$11.47	$11.28	$11.47	$11.42	140,211
2024-02-05	$11.34	$11.35	$11.27	$11.31	$11.26	74,931
2024-02-02	$11.41	$11.45	$11.38	$11.42	$11.37	43,078
2024-02-01	$11.40	$11.54	$11.38	$11.49	$11.44	140,147
2024-01-31	$11.24	$11.38	$11.24	$11.29	$11.24	51,569
2024-01-30	$11.22	$11.22	$11.14	$11.20	$11.15	70,762
2024-01-29	$11.08	$11.18	$11.07	$11.17	$11.12	66,094
2024-01-26	$11.02	$11.09	$11.01	$11.04	$10.99	69,502
2024-01-25	$11.05	$11.08	$11.03	$11.06	$11.01	45,469
2024-01-24	$11.04	$11.07	$10.98	$11.02	$10.97	91,190
2024-01-23	$11.00	$11.03	$10.95	$10.96	$10.91	71,406
2024-01-22	$10.95	$11.04	$10.95	$11.02	$10.97	96,660
2024-01-19	$10.93	$10.93	$10.78	$10.92	$10.87	48,312
2024-01-18	$11.02	$11.02	$10.87	$10.89	$10.84	90,522
2024-01-17	$11.08	$11.08	$10.97	$10.98	$10.93	97,175
2024-01-16	$11.24	$11.24	$11.04	$11.09	$11.04	67,408
2024-01-12	$11.30	$11.30	$11.23	$11.23	$11.18	45,002
2024-01-11	$11.30	$11.30	$11.20	$11.24	$11.19	89,138
2024-01-10	$11.47	$11.47	$11.29	$11.33	$11.23	85,872
2024-01-09	$11.56	$11.56	$11.40	$11.41	$11.31	31,226
2024-01-08	$11.48	$11.65	$11.43	$11.54	$11.43	59,616
2024-01-05	$11.45	$11.51	$11.43	$11.45	$11.34	51,345
2024-01-04	$11.36	$11.48	$11.36	$11.47	$11.36	99,519
2024-01-03	$11.37	$11.52	$11.31	$11.47	$11.36	126,737
2024-01-02	$11.24	$11.32	$11.23	$11.32	$11.22	37,333
2023-12-29	$11.21	$11.30	$11.20	$11.21	$11.11	115,133
2023-12-28	$11.23	$11.30	$11.17	$11.21	$11.11	136,132
2023-12-27	$11.32	$11.35	$11.24	$11.29	$11.19	101,406
2023-12-26	$11.23	$11.30	$11.21	$11.24	$11.14	77,125
2023-12-22	$11.30	$11.31	$11.22	$11.27	$11.17	97,604
2023-12-21	$11.22	$11.30	$11.21	$11.23	$11.13	107,619
2023-12-20	$11.25	$11.28	$11.17	$11.27	$11.17	120,751
2023-12-19	$11.08	$11.23	$11.08	$11.20	$11.10	160,446
2023-12-18	$11.28	$11.28	$11.05	$11.11	$11.01	200,116
2023-12-15	$11.06	$11.14	$11.05	$11.14	$11.04	134,714
2023-12-14	$10.95	$11.10	$10.93	$11.09	$10.99	126,386
2023-12-13	$11.06	$11.12	$10.89	$10.93	$10.78	301,581
2023-12-12	$11.06	$11.10	$11.05	$11.08	$10.93	70,229
2023-12-11	$11.03	$11.11	$11.00	$11.04	$10.89	127,554
2023-12-08	$11.10	$11.19	$11.10	$11.12	$10.97	89,758
2023-12-07	$11.00	$11.15	$11.00	$11.12	$10.97	66,461
2023-12-06	$11.03	$11.08	$11.01	$11.04	$10.89	102,083
2023-12-05	$10.98	$11.02	$10.95	$11.01	$10.86	75,091
2023-12-04	$10.98	$11.03	$10.92	$10.94	$10.79	99,961
2023-12-01	$10.85	$10.97	$10.84	$10.97	$10.97	91,959
2023-11-30	$10.83	$10.83	$10.75	$10.81	$10.81	110,657
2023-11-29	$10.69	$10.83	$10.66	$10.79	$10.79	92,071
2023-11-28	$10.58	$10.67	$10.56	$10.67	$10.67	106,063
2023-11-27	$10.62	$10.63	$10.53	$10.58	$10.58	108,329
2023-11-24	$10.49	$10.68	$10.49	$10.62	$10.62	144,264
2023-11-22	$10.57	$10.62	$10.49	$10.55	$10.55	93,042
2023-11-21	$10.52	$10.58	$10.48	$10.56	$10.56	72,918
2023-11-20	$10.53	$10.60	$10.46	$10.56	$10.56	91,520
2023-11-17	$10.52	$10.62	$10.47	$10.52	$10.52	80,540
2023-11-16	$10.48	$10.49	$10.34	$10.48	$10.48	86,337
2023-11-15	$10.25	$10.29	$10.18	$10.22	$10.22	130,352
2023-11-14	$10.19	$10.29	$10.14	$10.19	$10.19	179,564
2023-11-13	$10.18	$10.18	$10.09	$10.10	$10.06	59,562
2023-11-10	$10.24	$10.24	$10.14	$10.19	$10.19	39,760
2023-11-09	$10.33	$10.33	$10.12	$10.15	$10.15	64,397
2023-11-08	$10.12	$10.28	$10.05	$10.28	$10.28	103,463
2023-11-07	$9.91	$10.08	$9.91	$10.07	$10.07	100,916
2023-11-06	$9.89	$9.93	$9.84	$9.89	$9.89	62,175
2023-11-03	$9.87	$10.00	$9.87	$9.94	$9.94	63,778
2023-11-02	$9.72	$9.82	$9.72	$9.81	$9.81	85,992
2023-11-01	$9.48	$9.65	$9.48	$9.64	$9.64	51,421
2023-10-31	$9.44	$9.49	$9.44	$9.49	$9.49	61,171
2023-10-30	$9.39	$9.47	$9.39	$9.42	$9.42	57,067
2023-10-27	$9.31	$9.41	$9.31	$9.40	$9.40	60,766
2023-10-26	$9.30	$9.39	$9.30	$9.35	$9.35	77,859
2023-10-25	$9.41	$9.46	$9.33	$9.34	$9.34	103,383
2023-10-24	$9.45	$9.57	$9.45	$9.49	$9.49	51,293
2023-10-23	$9.46	$9.53	$9.42	$9.43	$9.43	69,727
2023-10-20	$9.58	$9.63	$9.49	$9.51	$9.51	73,530
2023-10-19	$9.55	$9.69	$9.52	$9.61	$9.61	197,834
2023-10-18	$9.61	$9.64	$9.56	$9.60	$9.60	68,291
2023-10-17	$9.66	$9.71	$9.63	$9.64	$9.64	77,367
2023-10-16	$9.82	$9.82	$9.68	$9.73	$9.73	77,950
2023-10-13	$9.85	$9.92	$9.81	$9.82	$9.82	53,283
2023-10-12	$9.92	$9.94	$9.82	$9.84	$9.80	49,218
2023-10-11	$9.91	$9.96	$9.90	$9.91	$9.87	194,003
2023-10-10	$9.81	$9.88	$9.81	$9.84	$9.80	41,218
2023-10-09	$9.85	$9.87	$9.75	$9.85	$9.81	35,981
2023-10-06	$9.77	$9.85	$9.71	$9.84	$9.84	93,670
2023-10-05	$9.92	$9.97	$9.81	$9.83	$9.83	63,205
2023-10-04	$9.97	$10.02	$9.89	$9.93	$9.93	129,511
2023-10-03	$9.92	$9.97	$9.88	$9.97	$9.97	72,642
2023-10-02	$9.92	$10.03	$9.84	$9.91	$9.91	135,204
2023-09-29	$9.90	$9.98	$9.86	$9.86	$9.86	87,438
2023-09-28	$9.84	$9.92	$9.82	$9.84	$9.84	109,354
2023-09-27	$9.97	$10.00	$9.87	$9.87	$9.87	63,399
2023-09-26	$10.10	$10.10	$9.97	$9.97	$9.97	65,197
2023-09-25	$10.25	$10.25	$10.05	$10.09	$10.09	81,723
2023-09-22	$10.27	$10.31	$10.25	$10.26	$10.26	65,198
2023-09-21	$10.26	$10.27	$10.21	$10.25	$10.25	72,523
2023-09-20	$10.24	$10.31	$10.24	$10.28	$10.28	48,667
2023-09-19	$10.24	$10.26	$10.22	$10.23	$10.23	58,503
2023-09-18	$10.20	$10.30	$10.20	$10.25	$10.25	93,595
2023-09-15	$10.27	$10.28	$10.23	$10.25	$10.25	55,557
2023-09-14	$10.27	$10.32	$10.22	$10.26	$10.26	84,160
2023-09-13	$10.29	$10.36	$10.29	$10.33	$10.29	75,859
2023-09-12	$10.33	$10.36	$10.31	$10.33	$10.33	141,526
2023-09-11	$10.42	$10.47	$10.31	$10.32	$10.32	161,003
2023-09-08	$10.47	$10.50	$10.43	$10.45	$10.45	61,090
2023-09-07	$10.54	$10.54	$10.46	$10.48	$10.48	69,751
2023-09-06	$10.62	$10.62	$10.52	$10.54	$10.54	47,466
2023-09-05	$10.60	$10.61	$10.52	$10.55	$10.55	79,370
2023-09-01	$10.64	$10.65	$10.57	$10.60	$10.60	41,359
2023-08-31	$10.62	$10.66	$10.58	$10.61	$10.61	52,637
2023-08-30	$10.55	$10.62	$10.51	$10.61	$10.61	56,977
2023-08-29	$10.54	$10.60	$10.49	$10.59	$10.59	45,692
2023-08-28	$10.56	$10.56	$10.51	$10.54	$10.54	42,045
2023-08-25	$10.59	$10.59	$10.50	$10.52	$10.52	58,725
2023-08-24	$10.61	$10.61	$10.47	$10.53	$10.53	56,308
2023-08-23	$10.62	$10.65	$10.62	$10.62	$10.62	57,566
2023-08-22	$10.72	$10.72	$10.57	$10.60	$10.60	61,095
2023-08-21	$10.68	$10.71	$10.62	$10.63	$10.63	47,289
2023-08-18	$10.68	$10.79	$10.65	$10.71	$10.71	61,913
2023-08-17	$10.75	$10.77	$10.71	$10.73	$10.73	54,942
2023-08-16	$10.81	$10.81	$10.75	$10.76	$10.76	29,607
2023-08-15	$10.82	$10.84	$10.79	$10.81	$10.81	46,385
2023-08-14	$10.78	$10.89	$10.77	$10.79	$10.79	75,130
2023-08-11	$10.81	$10.92	$10.78	$10.88	$10.88	63,254
2023-08-10	$10.85	$10.90	$10.78	$10.81	$10.81	87,001
2023-08-09	$10.82	$10.89	$10.81	$10.82	$10.82	60,675
2023-08-08	$10.86	$10.88	$10.82	$10.86	$10.86	45,278
2023-08-07	$10.91	$10.91	$10.81	$10.83	$10.83	62,838
2023-08-04	$10.93	$10.93	$10.87	$10.91	$10.91	45,303
2023-08-03	$11.05	$11.05	$10.86	$10.87	$10.87	61,393
2023-08-02	$11.16	$11.16	$11.05	$11.08	$11.08	42,389
2023-08-01	$11.23	$11.24	$11.16	$11.19	$11.19	57,552
2023-07-31	$11.23	$11.24	$11.16	$11.23	$11.23	49,978
2023-07-28	$11.23	$11.23	$11.12	$11.19	$11.19	53,229
2023-07-27	$11.15	$11.17	$11.11	$11.11	$11.11	107,341
2023-07-26	$11.24	$11.27	$11.16	$11.21	$11.21	87,709
2023-07-25	$11.18	$11.24	$11.15	$11.21	$11.21	80,488
2023-07-24	$11.28	$11.30	$11.20	$11.25	$11.25	79,528
2023-07-21	$11.31	$11.31	$11.20	$11.30	$11.30	69,324
2023-07-20	$11.32	$11.36	$11.20	$11.28	$11.28	74,802
2023-07-19	$11.49	$11.49	$11.26	$11.39	$11.39	94,590
2023-07-18	$11.28	$11.38	$11.18	$11.38	$11.38	42,751
2023-07-17	$11.21	$11.25	$11.17	$11.23	$11.23	22,572
2023-07-14	$11.30	$11.30	$11.19	$11.24	$11.24	45,800
2023-07-13	$11.24	$11.32	$11.21	$11.26	$11.26	45,612
2023-07-12	$11.24	$11.27	$11.19	$11.24	$11.20	27,387
2023-07-11	$11.32	$11.32	$11.13	$11.18	$11.14	51,890
2023-07-10	$11.20	$11.20	$11.09	$11.16	$11.12	30,069
2023-07-07	$11.04	$11.32	$11.04	$11.16	$11.12	53,649
2023-07-06	$11.15	$11.27	$10.99	$11.12	$11.12	79,011
2023-07-05	$11.39	$11.47	$11.17	$11.21	$11.21	46,342
2023-07-03	$11.37	$11.50	$11.17	$11.39	$11.39	53,949
2023-06-30	$11.35	$11.42	$11.20	$11.25	$11.25	90,906
2023-06-29	$11.25	$11.33	$11.15	$11.27	$11.27	60,571
2023-06-28	$11.17	$11.33	$11.17	$11.25	$11.25	132,310
2023-06-27	$11.15	$11.21	$11.11	$11.17	$11.17	46,638
2023-06-26	$11.07	$11.13	$11.07	$11.11	$11.11	76,029
2023-06-23	$11.10	$11.18	$11.00	$11.06	$11.06	96,527
2023-06-22	$11.08	$11.21	$11.06	$11.09	$11.09	37,329
2023-06-21	$10.99	$11.14	$10.99	$11.07	$11.07	70,581
2023-06-20	$11.12	$11.23	$11.05	$11.07	$11.07	60,774
2023-06-16	$11.18	$11.21	$11.10	$11.11	$11.11	16,884
2023-06-15	$11.12	$11.21	$11.09	$11.18	$11.18	81,438
2023-06-14	$11.17	$11.17	$11.04	$11.08	$11.08	42,382
2023-06-13	$11.18	$11.20	$11.07	$11.07	$11.03	34,070
2023-06-12	$11.18	$11.20	$11.07	$11.08	$11.04	29,718
2023-06-09	$11.16	$11.18	$11.09	$11.15	$11.15	55,789
2023-06-08	$11.19	$11.20	$11.07	$11.13	$11.13	52,120
2023-06-07	$11.10	$11.11	$11.03	$11.07	$11.07	56,333
2023-06-06	$11.01	$11.04	$10.93	$11.03	$11.03	46,666
2023-06-05	$10.94	$10.96	$10.86	$10.94	$10.94	36,393
2023-06-02	$11.00	$11.02	$10.87	$10.92	$10.92	47,479
2023-06-01	$10.95	$10.99	$10.89	$10.96	$10.96	66,003
2023-05-31	$10.83	$10.88	$10.76	$10.85	$10.85	53,353
2023-05-30	$10.83	$10.86	$10.75	$10.81	$10.81	22,899
2023-05-26	$10.84	$10.86	$10.20	$10.72	$10.72	61,416
2023-05-25	$10.78	$10.82	$10.64	$10.82	$10.82	78,144
2023-05-24	$10.98	$10.98	$10.68	$10.70	$10.70	51,427
2023-05-23	$10.92	$10.92	$10.78	$10.84	$10.84	80,359
2023-05-22	$11.04	$11.04	$10.82	$10.83	$10.83	71,121
2023-05-19	$10.99	$11.00	$10.93	$10.93	$10.93	38,734
2023-05-18	$11.06	$11.11	$10.98	$10.99	$10.99	65,278
2023-05-17	$11.17	$11.17	$11.05	$11.08	$11.08	48,477
2023-05-16	$11.08	$11.08	$11.01	$11.06	$11.06	40,407
2023-05-15	$11.31	$11.31	$11.05	$11.08	$11.08	120,658
2023-05-12	$11.36	$11.37	$11.21	$11.24	$11.24	24,163
2023-05-11	$11.29	$11.47	$11.24	$11.26	$11.22	57,092
2023-05-10	$11.46	$11.46	$11.10	$11.24	$11.24	71,196
2023-05-09	$11.33	$11.33	$11.22	$11.25	$11.25	42,121
2023-05-08	$11.42	$11.42	$11.27	$11.27	$11.27	33,795
2023-05-05	$11.28	$11.38	$11.20	$11.35	$11.35	76,738
2023-05-04	$11.18	$11.29	$11.15	$11.18	$11.18	48,944
2023-05-03	$11.27	$11.39	$11.14	$11.15	$11.15	102,694
2023-05-02	$11.37	$11.41	$11.28	$11.34	$11.34	45,111
2023-05-01	$11.52	$11.52	$11.33	$11.37	$11.37	53,268
2023-04-28	$11.41	$11.60	$11.41	$11.52	$11.52	54,024
2023-04-27	$11.29	$11.47	$11.29	$11.40	$11.40	54,506
2023-04-26	$11.23	$11.42	$11.22	$11.29	$11.29	67,922
2023-04-25	$11.22	$11.28	$11.20	$11.23	$11.23	40,488
2023-04-24	$11.23	$11.26	$11.20	$11.22	$11.22	41,858
2023-04-21	$11.22	$11.28	$11.16	$11.19	$11.19	32,465
2023-04-20	$11.24	$11.24	$11.16	$11.22	$11.22	38,434
2023-04-19	$11.21	$11.21	$11.07	$11.16	$11.16	49,299
2023-04-18	$11.40	$11.40	$11.18	$11.20	$11.20	68,083
2023-04-17	$11.42	$11.43	$11.31	$11.34	$11.34	36,832
2023-04-14	$11.49	$11.49	$11.36	$11.37	$11.37	43,497
2023-04-13	$11.46	$11.48	$11.39	$11.43	$11.43	46,172
2023-04-12	$11.50	$11.52	$11.39	$11.42	$11.38	79,403
2023-04-11	$11.49	$11.57	$11.40	$11.40	$11.36	84,244
2023-04-10	$11.66	$11.72	$11.56	$11.59	$11.55	68,459
2023-04-06	$11.67	$11.77	$11.63	$11.64	$11.60	253,779
2023-04-05	$11.48	$11.67	$11.48	$11.67	$11.63	59,943
2023-04-04	$11.41	$11.53	$11.33	$11.49	$11.45	82,097
2023-04-03	$11.44	$11.59	$11.41	$11.42	$11.38	73,796
2023-03-31	$11.31	$11.45	$11.22	$11.44	$11.40	47,359
2023-03-30	$11.17	$11.29	$11.17	$11.26	$11.22	30,603
2023-03-29	$11.08	$11.16	$11.07	$11.13	$11.09	38,784
2023-03-28	$11.16	$11.17	$11.07	$11.09	$11.05	38,291
2023-03-27	$11.11	$11.24	$11.04	$11.04	$11.00	73,260
2023-03-24	$11.03	$11.13	$11.01	$11.05	$11.01	66,070
2023-03-23	$11.01	$11.04	$10.95	$11.01	$10.97	81,674
2023-03-22	$11.00	$11.07	$10.96	$11.01	$10.97	133,827
2023-03-21	$11.11	$11.11	$10.99	$11.03	$10.99	51,833
2023-03-20	$11.09	$11.09	$11.03	$11.05	$11.01	58,264
2023-03-17	$11.12	$11.13	$11.05	$11.09	$11.09	43,177
2023-03-16	$11.07	$11.17	$11.07	$11.11	$11.11	41,610
2023-03-15	$11.09	$11.14	$11.07	$11.10	$11.10	68,826
2023-03-14	$11.07	$11.14	$11.03	$11.07	$11.07	64,470
2023-03-13	$11.22	$11.23	$11.11	$11.11	$11.11	63,895
2023-03-10	$11.37	$11.37	$11.17	$11.17	$11.17	55,291
2023-03-09	$11.25	$11.40	$11.23	$11.37	$11.37	38,991
2023-03-08	$11.19	$11.25	$11.18	$11.23	$11.23	30,640
2023-03-07	$11.34	$11.40	$11.20	$11.20	$11.20	64,746
2023-03-06	$11.32	$11.39	$11.28	$11.33	$11.33	29,459
2023-03-03	$11.25	$11.31	$11.25	$11.31	$11.31	34,866
2023-03-02	$11.14	$11.23	$11.13	$11.21	$11.21	46,378
2023-03-01	$11.21	$11.32	$11.16	$11.25	$11.25	61,709
2023-02-28	$11.10	$11.21	$11.08	$11.21	$11.21	60,137
2023-02-27	$11.21	$11.25	$11.02	$11.13	$11.13	91,171
2023-02-24	$11.14	$11.19	$11.09	$11.11	$11.11	20,002
2023-02-23	$11.34	$11.42	$11.21	$11.24	$11.24	64,464
2023-02-22	$11.32	$11.39	$11.30	$11.33	$11.33	29,701
2023-02-21	$11.41	$11.41	$11.30	$11.30	$11.30	32,755
2023-02-17	$11.38	$11.47	$11.31	$11.45	$11.45	54,194
2023-02-16	$11.56	$11.56	$11.33	$11.40	$11.40	69,583
2023-02-15	$11.79	$11.79	$11.62	$11.62	$11.62	52,150
2023-02-14	$11.88	$11.91	$11.77	$11.78	$11.78	50,561
2023-02-13	$12.00	$12.00	$11.89	$11.91	$11.87	43,891
2023-02-10	$11.93	$12.00	$11.85	$11.94	$11.90	45,054
2023-02-09	$12.04	$12.09	$11.92	$11.95	$11.95	56,467
2023-02-08	$11.94	$12.04	$11.93	$11.95	$11.95	60,269
2023-02-07	$11.84	$12.00	$11.82	$11.90	$11.90	79,551
2023-02-06	$11.80	$11.87	$11.74	$11.85	$11.85	57,598
2023-02-03	$11.96	$11.96	$11.86	$11.91	$11.91	53,675
2023-02-02	$11.87	$12.02	$11.84	$11.96	$11.96	86,075
2023-02-01	$11.86	$11.92	$11.77	$11.83	$11.83	79,542
2023-01-31	$11.81	$11.85	$11.72	$11.82	$11.82	77,576
2023-01-30	$11.75	$11.80	$11.72	$11.74	$11.74	61,497
2023-01-27	$11.64	$11.78	$11.64	$11.76	$11.76	50,742
2023-01-26	$11.71	$11.77	$11.70	$11.70	$11.70	78,548
2023-01-25	$11.93	$11.98	$11.72	$11.73	$11.73	112,835
2023-01-24	$11.91	$12.03	$11.87	$11.97	$11.97	79,249
2023-01-23	$11.87	$12.03	$11.87	$11.91	$11.91	52,795
2023-01-20	$11.83	$11.92	$11.81	$11.91	$11.91	44,689
2023-01-19	$11.71	$11.89	$11.71	$11.82	$11.82	45,936
2023-01-18	$11.62	$11.81	$11.62	$11.76	$11.76	102,082
2023-01-17	$11.65	$11.65	$11.55	$11.58	$11.58	121,620
2023-01-13	$11.68	$11.72	$11.60	$11.63	$11.63	110,799
2023-01-12	$11.72	$11.82	$11.60	$11.67	$11.67	85,265
2023-01-11	$11.62	$11.72	$11.62	$11.71	$11.67	41,489
2023-01-10	$11.66	$11.66	$11.54	$11.56	$11.52	39,739
2023-01-09	$11.53	$11.64	$11.53	$11.60	$11.56	48,231
2023-01-06	$11.35	$11.46	$11.25	$11.46	$11.42	56,136
2023-01-05	$11.43	$11.47	$11.23	$11.31	$11.27	102,444
2023-01-04	$11.43	$11.49	$11.37	$11.43	$11.39	47,306
2023-01-03	$11.31	$11.45	$11.25	$11.45	$11.41	78,937
2022-12-30	$10.98	$11.35	$10.98	$11.35	$11.35	294,776
2022-12-29	$11.04	$11.13	$11.01	$11.10	$11.10	193,910
2022-12-28	$10.97	$11.08	$10.97	$11.00	$11.00	155,336
2022-12-27	$11.04	$11.04	$10.97	$10.99	$10.99	165,535
2022-12-23	$11.03	$11.07	$11.00	$11.04	$11.04	211,085
2022-12-22	$11.04	$11.16	$11.04	$11.10	$11.10	80,923
2022-12-21	$11.11	$11.18	$11.08	$11.10	$11.10	158,869
2022-12-20	$11.18	$11.21	$11.13	$11.14	$11.14	122,846
2022-12-19	$11.13	$11.24	$11.05	$11.21	$11.21	358,122
2022-12-16	$11.17	$11.17	$11.06	$11.13	$11.13	162,741
2022-12-15	$11.35	$11.35	$11.17	$11.18	$11.18	198,817
2022-12-14	$11.41	$11.43	$11.31	$11.38	$11.34	210,454
2022-12-13	$11.48	$11.55	$11.35	$11.42	$11.38	141,342
2022-12-12	$11.42	$11.48	$11.34	$11.34	$11.34	97,994
2022-12-09	$11.54	$11.58	$11.33	$11.36	$11.36	137,835
2022-12-08	$11.68	$11.78	$11.54	$11.54	$11.54	94,827
2022-12-07	$11.82	$11.90	$11.73	$11.75	$11.75	133,564
2022-12-06	$11.75	$12.07	$11.69	$11.85	$11.85	117,139
2022-12-05	$11.64	$11.78	$11.57	$11.76	$11.76	156,809
2022-12-02	$11.89	$11.98	$11.56	$11.72	$11.72	113,041
2022-12-01	$11.94	$12.14	$11.84	$11.93	$11.93	102,154
2022-11-30	$11.71	$11.96	$11.71	$11.92	$11.92	114,623
2022-11-29	$11.66	$11.78	$11.66	$11.74	$11.74	108,946
2022-11-28	$11.62	$11.79	$11.60	$11.70	$11.70	134,758
2022-11-25	$11.64	$11.65	$11.58	$11.60	$11.60	39,273
2022-11-23	$11.66	$11.70	$11.56	$11.67	$11.67	225,232
2022-11-22	$11.49	$11.69	$11.45	$11.67	$11.67	191,718
2022-11-21	$11.23	$11.47	$11.16	$11.47	$11.47	155,061
2022-11-18	$11.04	$11.23	$10.92	$11.23	$11.23	157,852
2022-11-17	$10.80	$11.00	$10.77	$10.92	$10.92	136,259
2022-11-16	$10.66	$10.84	$10.66	$10.79	$10.79	165,677
2022-11-15	$10.52	$10.68	$10.52	$10.65	$10.65	73,327
2022-11-14	$10.55	$10.56	$10.43	$10.44	$10.44	170,753
2022-11-11	$10.56	$10.67	$10.53	$10.60	$10.55	116,068
2022-11-10	$10.38	$10.59	$10.35	$10.56	$10.56	228,601
2022-11-09	$10.24	$10.31	$10.24	$10.26	$10.26	123,969
2022-11-08	$10.26	$10.34	$10.26	$10.29	$10.29	155,290
2022-11-07	$10.23	$10.28	$10.22	$10.25	$10.25	135,936
2022-11-04	$10.20	$10.31	$10.18	$10.23	$10.23	108,512
2022-11-03	$10.14	$10.23	$10.11	$10.18	$10.18	103,118
2022-11-02	$10.20	$10.32	$10.18	$10.26	$10.26	180,689
2022-11-01	$10.24	$10.30	$10.14	$10.25	$10.25	213,982
2022-10-31	$10.17	$10.23	$10.15	$10.19	$10.19	110,332
2022-10-28	$10.20	$10.25	$10.10	$10.24	$10.24	179,392
2022-10-27	$10.37	$10.38	$10.20	$10.25	$10.25	161,848
2022-10-26	$10.34	$10.47	$10.33	$10.44	$10.44	157,888
2022-10-25	$10.39	$10.45	$10.35	$10.38	$10.38	149,683
2022-10-24	$10.40	$10.46	$10.32	$10.41	$10.41	111,677
2022-10-21	$10.58	$10.68	$10.50	$10.53	$10.53	152,821
2022-10-20	$10.74	$10.79	$10.66	$10.70	$10.70	89,117
2022-10-19	$10.76	$10.80	$10.72	$10.75	$10.75	83,941
2022-10-18	$10.83	$10.85	$10.82	$10.82	$10.82	77,603
2022-10-17	$10.90	$10.92	$10.82	$10.83	$10.83	76,214
2022-10-14	$10.89	$10.95	$10.83	$10.85	$10.85	94,104
2022-10-13	$10.70	$10.88	$10.66	$10.86	$10.86	69,699
2022-10-12	$10.92	$10.96	$10.84	$10.87	$10.82	70,643
2022-10-11	$10.96	$11.05	$10.90	$10.93	$10.88	93,690
2022-10-10	$11.05	$11.07	$10.97	$10.99	$10.94	31,085
2022-10-07	$11.06	$11.11	$11.01	$11.04	$11.04	75,169
2022-10-06	$11.10	$11.17	$11.05	$11.07	$11.07	93,197
2022-10-05	$11.16	$11.21	$11.07	$11.11	$11.11	108,998
2022-10-04	$11.32	$11.39	$11.23	$11.25	$11.25	150,381
2022-10-03	$11.03	$11.37	$11.00	$11.33	$11.33	108,608
2022-09-30	$11.02	$11.10	$10.97	$10.97	$10.97	85,475
2022-09-29	$11.09	$11.09	$10.84	$11.01	$11.01	84,106
2022-09-28	$11.04	$11.18	$11.04	$11.11	$11.11	117,974
2022-09-27	$10.97	$11.09	$10.94	$11.09	$11.09	114,525
2022-09-26	$11.17	$11.17	$10.91	$10.95	$10.95	134,035
2022-09-23	$11.20	$11.25	$11.01	$11.15	$11.15	187,803
2022-09-22	$11.50	$11.51	$11.35	$11.35	$11.35	97,015
2022-09-21	$11.51	$11.60	$11.50	$11.50	$11.50	46,895
2022-09-20	$11.54	$11.66	$11.52	$11.52	$11.52	80,424
2022-09-19	$11.73	$11.73	$11.55	$11.67	$11.67	66,111
2022-09-16	$11.85	$11.85	$11.61	$11.73	$11.73	76,419
2022-09-15	$11.94	$12.00	$11.88	$11.88	$11.88	44,649
2022-09-14	$11.94	$12.00	$11.92	$11.96	$11.96	96,578
2022-09-13	$12.18	$12.19	$11.96	$12.02	$11.96	81,765
2022-09-12	$12.60	$12.64	$12.27	$12.31	$12.25	70,745
2022-09-09	$12.51	$12.64	$12.50	$12.57	$12.51	48,242
2022-09-08	$12.57	$12.61	$12.47	$12.51	$12.51	34,563
2022-09-07	$12.38	$12.66	$12.36	$12.57	$12.57	65,179
2022-09-06	$12.44	$12.51	$12.35	$12.42	$12.42	55,766
2022-09-02	$12.51	$12.66	$12.46	$12.50	$12.50	84,621
2022-09-01	$12.45	$12.50	$12.34	$12.49	$12.49	65,086
2022-08-31	$12.42	$12.56	$12.42	$12.48	$12.48	87,457
2022-08-30	$12.71	$12.73	$12.42	$12.46	$12.46	113,134
2022-08-29	$12.79	$12.82	$12.53	$12.59	$12.59	54,218
2022-08-26	$12.85	$12.94	$12.74	$12.79	$12.79	52,603
2022-08-25	$12.82	$12.93	$12.74	$12.89	$12.89	45,255
2022-08-24	$12.84	$13.06	$12.78	$12.82	$12.82	48,705
2022-08-23	$12.81	$12.93	$12.77	$12.84	$12.84	34,780
2022-08-22	$13.01	$13.08	$12.75	$12.83	$12.83	35,429
2022-08-19	$13.13	$13.21	$12.94	$13.03	$13.03	29,046
2022-08-18	$13.18	$13.26	$13.13	$13.18	$13.18	30,074
2022-08-17	$13.24	$13.24	$13.14	$13.16	$13.16	31,881
2022-08-16	$13.46	$13.46	$13.25	$13.29	$13.29	39,891
2022-08-15	$13.49	$13.52	$13.44	$13.46	$13.46	52,561
2022-08-12	$13.77	$13.77	$13.54	$13.59	$13.59	22,386
2022-08-11	$13.78	$13.94	$13.60	$13.81	$13.75	54,743
2022-08-10	$13.68	$13.75	$13.56	$13.73	$13.67	25,360
2022-08-09	$13.83	$13.83	$13.42	$13.50	$13.44	50,894
2022-08-08	$13.58	$13.78	$13.58	$13.77	$13.71	33,344
2022-08-05	$13.83	$13.83	$13.44	$13.53	$13.47	48,960
2022-08-04	$14.08	$14.08	$13.70	$13.80	$13.74	76,575
2022-08-03	$13.78	$14.07	$13.68	$14.00	$13.94	47,791
2022-08-02	$13.79	$13.84	$13.64	$13.77	$13.71	23,688
2022-08-01	$13.49	$13.83	$13.31	$13.80	$13.74	64,444
2022-07-29	$13.27	$13.37	$13.26	$13.34	$13.28	31,310
2022-07-28	$13.26	$13.42	$13.18	$13.26	$13.20	58,997
2022-07-27	$13.03	$13.29	$12.95	$13.16	$13.10	54,754
2022-07-26	$13.16	$13.16	$12.98	$12.98	$12.92	38,566
2022-07-25	$12.99	$13.10	$12.89	$13.07	$13.01	40,226
2022-07-22	$12.95	$12.95	$12.84	$12.89	$12.84	42,008
2022-07-21	$13.05	$13.05	$12.83	$12.83	$12.78	45,325
2022-07-20	$12.97	$13.02	$12.88	$12.89	$12.84	85,141
2022-07-19	$12.96	$12.96	$12.80	$12.91	$12.86	40,674
2022-07-18	$13.05	$13.07	$12.81	$12.90	$12.85	54,871
2022-07-15	$13.16	$13.16	$13.00	$13.12	$13.06	41,392
2022-07-14	$12.82	$13.17	$12.67	$13.17	$13.11	69,199
2022-07-13	$12.84	$12.94	$12.79	$12.92	$12.81	39,216
2022-07-12	$12.84	$12.95	$12.84	$12.89	$12.78	35,691
2022-07-11	$12.82	$12.91	$12.74	$12.88	$12.77	59,117
2022-07-08	$12.74	$12.83	$12.64	$12.75	$12.64	56,805
2022-07-07	$12.67	$12.80	$12.59	$12.70	$12.59	47,033
2022-07-06	$12.66	$12.80	$12.61	$12.68	$12.57	75,736
2022-07-05	$12.44	$12.65	$12.40	$12.58	$12.47	78,887
2022-07-01	$12.46	$12.54	$12.40	$12.44	$12.33	57,979
2022-06-30	$12.56	$12.56	$12.32	$12.39	$12.28	81,939
2022-06-29	$12.33	$12.50	$12.17	$12.44	$12.33	72,614
2022-06-28	$12.18	$12.36	$12.09	$12.28	$12.17	74,840
2022-06-27	$12.22	$12.22	$12.08	$12.17	$12.07	63,491
2022-06-24	$12.28	$12.31	$12.05	$12.18	$12.08	77,750
2022-06-23	$11.95	$12.28	$11.91	$12.27	$12.16	79,444
2022-06-22	$11.77	$11.96	$11.70	$11.93	$11.83	64,238
2022-06-21	$11.88	$11.95	$11.76	$11.85	$11.75	70,440
2022-06-17	$11.75	$11.93	$11.75	$11.80	$11.70	77,694
2022-06-16	$11.67	$11.73	$11.52	$11.65	$11.55	108,549
2022-06-15	$11.87	$11.95	$11.66	$11.79	$11.69	71,215
2022-06-14	$12.24	$12.24	$11.77	$11.81	$11.71	97,383
2022-06-13	$12.34	$12.34	$12.05	$12.30	$12.13	62,351
2022-06-10	$12.54	$12.59	$12.39	$12.46	$12.29	46,582
2022-06-09	$12.73	$12.75	$12.53	$12.54	$12.37	61,612
2022-06-08	$12.78	$12.79	$12.68	$12.74	$12.57	92,531
2022-06-07	$12.68	$12.80	$12.68	$12.78	$12.61	50,581
2022-06-06	$12.74	$12.80	$12.61	$12.68	$12.51	52,702
2022-06-03	$12.81	$12.87	$12.68	$12.75	$12.58	73,066
2022-06-02	$12.72	$12.83	$12.70	$12.81	$12.64	56,823
2022-06-01	$12.78	$12.78	$12.60	$12.75	$12.58	72,922
2022-05-31	$12.74	$12.74	$12.50	$12.70	$12.53	89,789
2022-05-27	$12.48	$12.75	$12.48	$12.63	$12.46	92,665
2022-05-26	$12.15	$12.48	$12.15	$12.46	$12.29	123,954
2022-05-25	$11.88	$12.21	$11.87	$12.12	$11.96	118,761
2022-05-24	$11.65	$11.89	$11.60	$11.85	$11.69	98,811
2022-05-23	$11.55	$11.67	$11.55	$11.65	$11.49	116,624
2022-05-20	$11.57	$11.66	$11.49	$11.57	$11.41	131,932
2022-05-19	$11.48	$11.56	$11.43	$11.56	$11.40	120,710
2022-05-18	$11.72	$11.72	$11.52	$11.52	$11.36	85,582
2022-05-17	$11.89	$11.90	$11.71	$11.71	$11.55	76,988
2022-05-16	$12.00	$12.03	$11.83	$11.89	$11.73	67,792
2022-05-13	$12.06	$12.10	$11.94	$12.00	$11.84	83,776
2022-05-12	$11.99	$12.16	$11.95	$12.11	$11.89	108,222
2022-05-11	$12.18	$12.18	$11.95	$11.99	$11.77	51,245
2022-05-10	$11.99	$12.06	$11.98	$12.04	$11.82	87,125
2022-05-09	$11.94	$12.03	$11.94	$11.95	$11.73	54,097
2022-05-06	$12.04	$12.19	$11.98	$12.08	$11.86	89,071
2022-05-05	$12.20	$12.22	$12.00	$12.00	$11.78	90,010
2022-05-04	$12.07	$12.22	$12.01	$12.19	$11.97	94,525
2022-05-03	$12.12	$12.16	$12.04	$12.10	$11.88	76,828
2022-05-02	$12.22	$12.22	$12.04	$12.09	$11.87	90,577
2022-04-29	$12.21	$12.26	$12.17	$12.22	$12.00	27,705
2022-04-28	$12.16	$12.33	$12.14	$12.27	$12.05	117,578
2022-04-27	$12.33	$12.33	$12.17	$12.19	$11.97	68,713
2022-04-26	$12.27	$12.32	$12.21	$12.30	$12.08	83,604
2022-04-25	$12.32	$12.35	$12.19	$12.22	$12.00	129,188
2022-04-22	$12.51	$12.55	$12.30	$12.39	$12.16	116,548
2022-04-21	$12.57	$12.62	$12.49	$12.54	$12.31	48,719
2022-04-20	$12.48	$12.63	$12.45	$12.57	$12.34	133,107
2022-04-19	$12.57	$12.82	$12.47	$12.48	$12.25	90,194
2022-04-18	$12.84	$12.99	$12.61	$12.70	$12.47	65,821
2022-04-14	$13.13	$13.16	$12.87	$12.87	$12.64	77,190
2022-04-13	$13.11	$13.29	$13.11	$13.17	$12.93	49,069
2022-04-12	$13.07	$13.50	$12.96	$13.21	$12.91	117,746
2022-04-11	$13.01	$13.22	$12.92	$13.13	$12.83	54,212
2022-04-08	$12.85	$13.00	$12.79	$12.94	$12.65	53,335
2022-04-07	$12.91	$12.93	$12.81	$12.86	$12.57	115,425
2022-04-06	$12.89	$12.98	$12.81	$12.91	$12.62	47,240
2022-04-05	$13.04	$13.08	$12.87	$12.92	$12.63	114,076
2022-04-04	$13.23	$13.31	$12.96	$13.08	$12.79	130,317
2022-04-01	$13.21	$13.25	$13.06	$13.25	$12.95	53,396
2022-03-31	$12.99	$13.23	$12.99	$13.23	$12.93	55,129
2022-03-30	$13.00	$13.12	$12.94	$12.98	$12.69	108,522
2022-03-29	$12.90	$13.03	$12.90	$13.01	$12.72	61,487
2022-03-28	$13.10	$13.11	$12.94	$12.94	$12.65	73,429
2022-03-25	$13.07	$13.25	$13.00	$13.21	$12.91	88,312
2022-03-24	$13.26	$13.26	$13.08	$13.11	$12.81	70,671
2022-03-23	$13.23	$13.24	$13.15	$13.23	$12.93	44,282
2022-03-22	$13.25	$13.30	$13.13	$13.25	$12.95	73,011
2022-03-21	$13.36	$13.36	$13.22	$13.28	$12.98	66,076
2022-03-18	$13.27	$13.46	$13.27	$13.30	$13.00	72,806
2022-03-17	$13.22	$13.34	$13.22	$13.30	$13.00	40,182
2022-03-16	$13.29	$13.35	$13.21	$13.32	$13.02	47,767
2022-03-15	$13.24	$13.32	$13.22	$13.25	$12.95	35,410
2022-03-14	$13.34	$13.37	$13.22	$13.26	$12.96	35,017
2022-03-11	$13.36	$13.46	$13.36	$13.40	$13.04	44,229
2022-03-10	$13.53	$13.59	$13.39	$13.42	$13.06	34,658
2022-03-09	$13.68	$13.69	$13.57	$13.60	$13.24	38,430
2022-03-08	$13.69	$13.82	$13.61	$13.69	$13.32	69,360
2022-03-07	$13.88	$14.00	$13.73	$13.77	$13.40	36,939
2022-03-04	$13.93	$14.00	$13.89	$13.96	$13.59	26,221
2022-03-03	$13.93	$14.06	$13.92	$13.95	$13.58	13,574
2022-03-02	$13.84	$13.95	$13.84	$13.94	$13.57	63,003
2022-03-01	$13.70	$13.89	$13.70	$13.88	$13.51	49,226
2022-02-28	$13.59	$13.72	$13.58	$13.71	$13.34	83,627
2022-02-25	$13.59	$13.69	$13.57	$13.60	$13.24	75,392
2022-02-24	$13.50	$13.63	$13.47	$13.60	$13.24	88,954
2022-02-23	$13.46	$13.53	$13.45	$13.53	$13.17	75,294
2022-02-22	$13.50	$13.61	$13.44	$13.47	$13.11	93,724
2022-02-18	$13.68	$13.72	$13.57	$13.61	$13.25	59,154
2022-02-17	$13.58	$13.73	$13.58	$13.69	$13.32	69,937
2022-02-16	$13.44	$13.62	$13.44	$13.56	$13.20	95,609
2022-02-15	$13.55	$13.57	$13.47	$13.48	$13.12	67,482
2022-02-14	$13.64	$13.66	$13.52	$13.55	$13.19	60,318
2022-02-11	$13.84	$13.85	$13.72	$13.74	$13.32	43,144
2022-02-10	$13.90	$13.92	$13.80	$13.80	$13.37	59,860
2022-02-09	$14.01	$14.01	$13.93	$13.93	$13.50	33,440
2022-02-08	$13.98	$14.01	$13.90	$14.00	$13.57	44,515
2022-02-07	$14.04	$14.05	$13.94	$13.99	$13.56	45,041
2022-02-04	$14.03	$14.12	$13.92	$13.94	$13.51	60,531
2022-02-03	$14.08	$14.18	$14.03	$14.07	$13.64	57,802
2022-02-02	$14.23	$14.36	$14.20	$14.20	$13.76	43,791
2022-02-01	$14.10	$14.29	$14.08	$14.21	$13.77	45,847
2022-01-31	$14.05	$14.10	$14.03	$14.07	$13.64	42,952
2022-01-28	$14.14	$14.17	$14.05	$14.10	$13.66	46,201
2022-01-27	$14.32	$14.45	$14.13	$14.19	$13.75	56,129
2022-01-26	$14.42	$14.49	$14.30	$14.32	$13.88	50,044
2022-01-25	$14.21	$14.43	$14.15	$14.42	$13.97	63,568
2022-01-24	$14.13	$14.37	$14.03	$14.33	$13.89	95,575
2022-01-21	$14.16	$14.29	$14.12	$14.25	$13.81	78,503
2022-01-20	$14.32	$14.52	$14.18	$14.20	$13.76	96,162
2022-01-19	$14.40	$14.52	$14.24	$14.38	$13.94	128,205
2022-01-18	$14.65	$14.78	$14.40	$14.45	$14.00	99,085
2022-01-14	$14.98	$14.98	$14.69	$14.74	$14.28	96,458
2022-01-13	$15.14	$15.25	$14.95	$14.95	$14.49	78,358
2022-01-12	$15.44	$15.44	$15.17	$15.22	$14.69	102,779
2022-01-11	$15.80	$15.80	$15.33	$15.49	$14.95	63,241
2022-01-10	$15.66	$15.66	$15.50	$15.64	$15.10	42,442
2022-01-07	$15.47	$15.69	$15.35	$15.69	$15.15	65,077
2022-01-06	$15.33	$15.44	$15.26	$15.29	$14.76	26,066
2022-01-05	$15.71	$15.71	$15.36	$15.39	$14.86	67,614
2022-01-04	$15.70	$15.76	$15.55	$15.72	$15.18	46,077
2022-01-03	$15.75	$15.75	$15.56	$15.72	$15.18	36,864
2021-12-31	$15.76	$15.76	$15.60	$15.61	$15.07	19,791
2021-12-30	$15.53	$15.59	$15.52	$15.59	$15.05	31,333
2021-12-29	$15.55	$15.55	$15.48	$15.51	$14.97	28,217
2021-12-28	$15.56	$15.57	$15.48	$15.53	$14.99	31,314
2021-12-27	$15.56	$15.61	$15.48	$15.53	$14.99	25,096
2021-12-23	$15.72	$15.77	$15.50	$15.55	$15.01	42,428
2021-12-22	$15.77	$16.06	$15.67	$15.72	$15.18	133,192
2021-12-21	$15.80	$15.82	$15.61	$15.82	$15.27	26,592
2021-12-20	$15.70	$15.89	$15.57	$15.64	$15.10	63,281
2021-12-17	$15.56	$15.92	$15.55	$15.59	$15.05	17,568
2021-12-16	$15.67	$16.42	$15.39	$15.51	$14.97	62,180
2021-12-15	$16.43	$16.43	$15.67	$15.67	$15.07	53,741
2021-12-14	$15.72	$15.99	$15.64	$15.92	$15.31	29,784
2021-12-13	$15.77	$16.06	$15.66	$15.70	$15.10	60,763
2021-12-10	$16.08	$16.08	$15.65	$15.74	$15.14	46,892
2021-12-09	$16.09	$16.09	$15.67	$15.71	$15.11	82,192
2021-12-08	$15.70	$16.21	$15.70	$15.82	$15.21	99,664
2021-12-07	$15.54	$15.85	$15.31	$15.75	$15.15	54,116
2021-12-06	$15.50	$15.50	$15.34	$15.49	$14.90	31,074
2021-12-03	$15.40	$15.50	$15.25	$15.39	$14.80	28,254
2021-12-02	$15.52	$15.52	$15.27	$15.31	$14.72	26,784
2021-12-01	$15.60	$15.76	$15.39	$15.44	$14.85	50,249
2021-11-30	$15.39	$15.54	$15.37	$15.44	$14.85	29,046
2021-11-29	$15.44	$15.44	$15.38	$15.43	$14.84	41,658
2021-11-26	$15.44	$15.44	$15.33	$15.38	$14.79	14,742
2021-11-24	$15.30	$15.44	$15.25	$15.33	$14.74	16,454
2021-11-23	$15.30	$15.31	$15.22	$15.30	$14.71	42,177
2021-11-22	$15.30	$15.30	$15.21	$15.26	$14.68	20,732
2021-11-19	$15.21	$15.28	$15.21	$15.27	$14.69	19,714
2021-11-18	$15.22	$15.27	$15.18	$15.19	$14.61	19,180
2021-11-17	$15.25	$15.30	$15.18	$15.22	$14.64	34,351
2021-11-16	$15.29	$15.30	$15.18	$15.22	$14.64	32,041
2021-11-15	$15.27	$15.31	$15.20	$15.25	$14.67	41,534
2021-11-12	$15.30	$15.40	$15.20	$15.26	$14.68	55,816
2021-11-11	$15.26	$15.39	$15.26	$15.32	$14.68	13,554
2021-11-10	$15.40	$15.49	$15.26	$15.29	$14.65	45,263
2021-11-09	$15.47	$15.50	$15.36	$15.43	$14.78	45,156
2021-11-08	$15.47	$15.51	$15.37	$15.41	$14.76	57,396
2021-11-05	$15.35	$15.47	$15.28	$15.39	$14.75	63,143
2021-11-04	$15.27	$15.35	$15.22	$15.29	$14.65	37,142
2021-11-03	$15.29	$15.29	$15.23	$15.24	$14.60	31,992
2021-11-02	$15.24	$15.28	$15.21	$15.28	$14.64	26,515
2021-11-01	$15.22	$15.24	$15.16	$15.19	$14.55	79,215
2021-10-29	$15.14	$15.20	$15.05	$15.20	$14.56	59,773
2021-10-28	$15.10	$15.13	$15.03	$15.13	$14.50	31,238
2021-10-27	$15.12	$15.20	$15.01	$15.10	$14.47	37,174
2021-10-26	$15.24	$15.29	$15.05	$15.13	$14.50	38,412
2021-10-25	$15.24	$15.31	$15.18	$15.24	$14.60	38,305
2021-10-22	$15.26	$15.34	$15.20	$15.23	$14.59	72,074
2021-10-21	$15.31	$15.37	$15.24	$15.28	$14.64	38,730
2021-10-20	$15.32	$15.35	$15.29	$15.34	$14.70	17,397
2021-10-19	$15.37	$15.43	$15.29	$15.30	$14.66	13,751
2021-10-18	$15.38	$15.38	$15.29	$15.33	$14.69	23,097
2021-10-15	$15.39	$15.43	$15.31	$15.39	$14.75	21,238
2021-10-14	$15.35	$15.47	$15.35	$15.41	$14.76	36,863
2021-10-13	$15.25	$15.40	$15.25	$15.40	$14.70	28,821
2021-10-12	$15.23	$15.29	$15.19	$15.25	$14.56	30,699
2021-10-11	$15.20	$15.26	$15.17	$15.20	$14.51	22,330
2021-10-08	$15.34	$15.35	$15.20	$15.23	$14.54	39,546
2021-10-07	$15.28	$15.36	$15.25	$15.29	$14.59	50,087
2021-10-06	$15.34	$15.41	$15.17	$15.23	$14.54	39,010
2021-10-05	$15.38	$15.38	$15.25	$15.28	$14.58	33,684
2021-10-04	$15.44	$15.44	$15.26	$15.32	$14.62	35,965
2021-10-01	$15.39	$15.44	$15.31	$15.35	$14.65	34,022
2021-09-30	$15.45	$15.48	$15.26	$15.26	$14.57	73,563
2021-09-29	$15.52	$15.58	$15.34	$15.38	$14.68	67,549
2021-09-28	$15.58	$15.58	$15.31	$15.34	$14.64	43,530
2021-09-27	$15.83	$15.83	$15.54	$15.56	$14.85	55,980
2021-09-24	$15.85	$15.88	$15.76	$15.78	$15.06	92,445
2021-09-23	$15.97	$16.01	$15.80	$15.93	$15.21	74,360
2021-09-22	$15.95	$16.02	$15.85	$15.94	$15.21	38,419
2021-09-21	$15.99	$15.99	$15.87	$15.93	$15.21	17,273
2021-09-20	$15.92	$15.98	$15.90	$15.95	$15.22	27,665
2021-09-17	$16.00	$16.00	$15.90	$15.94	$15.21	28,538
2021-09-16	$15.96	$15.97	$15.86	$15.97	$15.24	30,630
2021-09-15	$15.83	$15.92	$15.83	$15.90	$15.18	28,832
2021-09-14	$15.78	$15.89	$15.73	$15.81	$15.09	50,735
2021-09-13	$15.95	$15.95	$15.80	$15.86	$15.08	60,980
2021-09-10	$15.84	$15.89	$15.79	$15.83	$15.05	22,523
2021-09-09	$15.96	$15.96	$15.82	$15.84	$15.06	43,200
2021-09-08	$16.02	$16.02	$15.81	$15.83	$15.05	41,269
2021-09-07	$16.08	$16.08	$15.90	$15.98	$15.20	35,497
2021-09-03	$16.02	$16.06	$16.00	$16.01	$15.23	17,705
2021-09-02	$16.05	$16.13	$16.02	$16.06	$15.27	27,603
2021-09-01	$16.16	$16.16	$16.02	$16.05	$15.26	39,639
2021-08-31	$16.07	$16.13	$16.02	$16.06	$15.27	15,728
2021-08-30	$16.20	$16.21	$16.00	$16.07	$15.28	22,566
2021-08-27	$16.21	$16.21	$16.05	$16.19	$15.40	29,393
2021-08-26	$16.11	$16.25	$16.11	$16.19	$15.40	56,020
2021-08-25	$16.16	$16.21	$15.99	$16.05	$15.26	44,837
2021-08-24	$16.20	$16.20	$16.08	$16.17	$15.38	37,071
2021-08-23	$16.20	$16.20	$16.10	$16.10	$15.31	39,829
2021-08-20	$16.14	$16.18	$16.11	$16.14	$15.35	38,635
2021-08-19	$16.17	$16.20	$16.07	$16.12	$15.33	16,219
2021-08-18	$16.22	$16.26	$16.09	$16.11	$15.32	34,443
2021-08-17	$16.04	$16.17	$16.04	$16.17	$15.38	37,160
2021-08-16	$16.27	$16.27	$16.08	$16.09	$15.30	21,637
2021-08-13	$16.05	$16.13	$16.01	$16.10	$15.31	23,202
2021-08-12	$16.13	$16.29	$16.04	$16.11	$15.27	22,746
2021-08-11	$16.47	$16.47	$16.10	$16.18	$15.33	44,878
2021-08-10	$16.50	$16.50	$15.92	$16.19	$15.34	21,060
2021-08-09	$16.50	$16.50	$15.98	$16.13	$15.28	24,744
2021-08-06	$16.17	$16.19	$16.04	$16.09	$15.25	27,537
2021-08-05	$16.30	$16.45	$16.04	$16.04	$15.20	18,931
2021-08-04	$16.42	$16.44	$16.12	$16.14	$15.29	27,452
2021-08-03	$16.50	$16.50	$16.19	$16.29	$15.44	32,708
2021-08-02	$16.50	$16.50	$16.21	$16.21	$15.36	64,883
2021-07-30	$16.22	$16.35	$16.13	$16.25	$15.40	52,372
2021-07-29	$16.30	$16.31	$16.15	$16.17	$15.32	50,684
2021-07-28	$16.29	$16.29	$16.04	$16.14	$15.29	84,250
2021-07-27	$15.96	$16.10	$15.96	$16.08	$15.24	24,871
2021-07-26	$16.03	$16.10	$15.96	$16.03	$15.19	26,599
2021-07-23	$15.99	$16.00	$15.85	$15.91	$15.08	26,332
2021-07-22	$16.04	$16.04	$15.88	$15.97	$15.13	30,585
2021-07-21	$15.90	$15.96	$15.83	$15.86	$15.03	31,095
2021-07-20	$15.97	$15.99	$15.90	$15.90	$15.07	23,379
2021-07-19	$16.05	$16.05	$15.86	$15.91	$15.08	23,097
2021-07-16	$16.16	$16.16	$15.91	$16.02	$15.18	32,687
2021-07-15	$16.21	$16.21	$16.00	$16.08	$15.24	27,759
2021-07-14	$16.13	$16.13	$15.97	$16.01	$15.17	22,890
2021-07-13	$16.12	$16.15	$16.03	$16.12	$15.22	24,036
2021-07-12	$16.12	$16.12	$16.03	$16.06	$15.16	25,421
2021-07-09	$16.12	$16.12	$16.03	$16.06	$15.16	38,736
2021-07-08	$16.10	$16.10	$15.97	$16.10	$15.20	25,202
2021-07-07	$15.90	$16.07	$15.80	$16.07	$15.17	75,469
2021-07-06	$15.78	$15.88	$15.76	$15.84	$14.96	49,374
2021-07-02	$15.73	$15.79	$15.71	$15.74	$14.86	33,333
2021-07-01	$15.75	$15.79	$15.64	$15.71	$14.83	51,569
2021-06-30	$15.65	$15.73	$15.62	$15.68	$14.80	43,747
2021-06-29	$15.55	$15.65	$15.54	$15.60	$14.73	52,944
2021-06-28	$15.53	$15.59	$15.52	$15.55	$14.68	26,372
2021-06-25	$15.57	$15.58	$15.50	$15.55	$14.68	17,740
2021-06-24	$15.56	$15.62	$15.49	$15.52	$14.65	48,249
2021-06-23	$15.56	$15.56	$15.50	$15.55	$14.68	31,139
2021-06-22	$15.60	$15.60	$15.50	$15.52	$14.65	29,970
2021-06-21	$15.60	$15.60	$15.52	$15.55	$14.68	31,350
2021-06-18	$15.54	$15.56	$15.45	$15.56	$14.69	22,860
2021-06-17	$15.55	$15.58	$15.47	$15.52	$14.65	40,131
2021-06-16	$15.62	$15.62	$15.49	$15.51	$14.64	40,112
2021-06-15	$15.62	$15.66	$15.54	$15.59	$14.72	45,929
2021-06-14	$15.63	$15.71	$15.55	$15.57	$14.70	46,700
2021-06-11	$15.72	$15.72	$15.64	$15.67	$14.74	79,801
2021-06-10	$15.83	$15.83	$15.70	$15.72	$14.79	47,289
2021-06-09	$15.90	$15.95	$15.70	$15.71	$14.78	49,059
2021-06-08	$15.90	$15.90	$15.74	$15.77	$14.83	41,670
2021-06-07	$15.78	$15.81	$15.70	$15.79	$14.85	33,729
2021-06-04	$15.81	$15.81	$15.68	$15.71	$14.78	33,564
2021-06-03	$15.80	$15.80	$15.63	$15.69	$14.76	51,889
2021-06-02	$15.80	$15.85	$15.75	$15.77	$14.83	50,990
2021-06-01	$15.89	$15.89	$15.72	$15.78	$14.84	39,284
2021-05-28	$15.76	$15.79	$15.60	$15.74	$14.81	32,479
2021-05-27	$15.80	$15.80	$15.60	$15.64	$14.71	35,916
2021-05-26	$15.67	$15.77	$15.63	$15.69	$14.76	22,495
2021-05-25	$15.59	$15.72	$15.59	$15.63	$14.70	19,683
2021-05-24	$15.80	$15.80	$15.56	$15.57	$14.65	30,889
2021-05-21	$15.72	$15.72	$15.55	$15.62	$14.69	76,574
2021-05-20	$15.60	$15.62	$15.55	$15.56	$14.64	66,661
2021-05-19	$15.60	$15.61	$15.47	$15.47	$14.55	40,711
2021-05-18	$15.59	$15.62	$15.52	$15.58	$14.66	19,204
2021-05-17	$15.60	$15.70	$15.55	$15.56	$14.64	25,797
2021-05-14	$15.60	$15.60	$15.51	$15.53	$14.61	16,711
2021-05-13	$15.57	$15.60	$15.49	$15.60	$14.67	40,031
2021-05-12	$15.90	$15.90	$15.50	$15.53	$14.55	49,132
2021-05-11	$15.86	$15.90	$15.74	$15.75	$14.76	48,648
2021-05-10	$15.90	$15.90	$15.75	$15.78	$14.79	32,574
2021-05-07	$15.90	$15.90	$15.75	$15.79	$14.80	42,506
2021-05-06	$15.76	$15.81	$15.74	$15.75	$14.76	37,979
2021-05-05	$15.76	$15.76	$15.67	$15.75	$14.76	58,500
2021-05-04	$15.76	$15.76	$15.67	$15.70	$14.71	68,802
2021-05-03	$15.90	$15.90	$15.67	$15.70	$14.71	107,909
2021-04-30	$15.65	$16.06	$15.62	$15.78	$14.79	98,087
2021-04-29	$15.79	$15.82	$15.65	$15.65	$14.67	61,495
2021-04-28	$15.79	$15.81	$15.70	$15.79	$14.80	94,438
2021-04-27	$15.80	$15.82	$15.77	$15.78	$14.79	82,818
2021-04-26	$15.78	$15.82	$15.76	$15.79	$14.80	61,116
2021-04-23	$15.76	$15.80	$15.75	$15.76	$14.77	37,262
2021-04-22	$15.73	$15.79	$15.68	$15.76	$14.77	38,775
2021-04-21	$15.62	$15.77	$15.62	$15.73	$14.74	71,354
2021-04-20	$15.68	$15.68	$15.51	$15.60	$14.62	40,008
2021-04-19	$15.60	$15.70	$15.60	$15.68	$14.70	19,562
2021-04-16	$15.76	$15.76	$15.53	$15.57	$14.59	26,521
2021-04-15	$15.56	$15.65	$15.56	$15.64	$14.66	25,801
2021-04-14	$16.79	$16.79	$15.43	$15.57	$14.59	49,643
2021-04-13	$15.40	$15.48	$15.40	$15.43	$14.41	33,659
2021-04-12	$15.40	$15.40	$15.38	$15.40	$14.38	25,235
2021-04-09	$15.31	$15.40	$15.31	$15.39	$14.37	41,273
2021-04-08	$15.37	$15.38	$15.28	$15.37	$14.35	29,685
2021-04-07	$15.50	$15.50	$15.21	$15.28	$14.27	76,393
2021-04-06	$15.26	$15.29	$15.20	$15.24	$14.23	31,713
2021-04-05	$15.30	$15.30	$15.14	$15.25	$14.24	28,185
2021-04-01	$15.27	$15.29	$15.20	$15.26	$14.25	42,602
2021-03-31	$15.17	$15.29	$15.09	$15.11	$14.11	52,182
2021-03-30	$15.20	$15.30	$15.10	$15.18	$14.17	52,690
2021-03-29	$15.11	$15.22	$15.08	$15.18	$14.17	42,893
2021-03-26	$14.98	$15.15	$14.90	$15.15	$14.15	59,484
2021-03-25	$14.90	$14.91	$14.86	$14.91	$13.92	64,126
2021-03-24	$14.90	$14.90	$14.81	$14.85	$13.87	28,025
2021-03-23	$14.76	$14.86	$14.76	$14.85	$13.87	107,969
2021-03-22	$14.89	$14.89	$14.70	$14.82	$13.84	67,127
2021-03-19	$14.71	$14.80	$14.69	$14.80	$13.82	42,072
2021-03-18	$14.86	$14.90	$14.72	$14.75	$13.77	43,196
2021-03-17	$14.88	$14.88	$14.79	$14.84	$13.86	57,525
2021-03-16	$14.95	$15.00	$14.85	$14.88	$13.89	54,693
2021-03-15	$14.87	$14.87	$14.79	$14.86	$13.88	25,853
2021-03-12	$14.83	$14.87	$14.77	$14.79	$13.81	42,458
2021-03-11	$15.13	$15.13	$14.87	$14.94	$13.90	73,092
2021-03-10	$15.09	$15.13	$15.01	$15.09	$14.03	54,941
2021-03-09	$14.99	$15.22	$14.82	$15.08	$14.03	39,764
2021-03-08	$14.90	$14.90	$14.82	$14.88	$13.84	27,055
2021-03-05	$14.90	$14.90	$14.80	$14.85	$13.81	27,385
2021-03-04	$14.84	$14.90	$14.74	$14.87	$13.83	35,166
2021-03-03	$14.82	$14.82	$14.72	$14.79	$13.76	43,499
2021-03-02	$14.82	$14.86	$14.70	$14.82	$13.78	106,132
2021-03-01	$14.88	$14.90	$14.75	$14.76	$13.73	54,488
2021-02-26	$14.76	$14.79	$14.65	$14.77	$13.74	100,866
2021-02-25	$14.75	$14.80	$14.66	$14.69	$13.66	61,157
2021-02-24	$14.71	$14.79	$14.64	$14.75	$13.72	85,089
2021-02-23	$14.94	$14.94	$14.60	$14.65	$13.63	108,384
2021-02-22	$15.31	$15.31	$14.84	$14.89	$13.85	71,549
2021-02-19	$15.20	$15.21	$15.05	$15.21	$14.15	44,725
2021-02-18	$15.19	$15.19	$15.03	$15.10	$14.04	44,502
2021-02-17	$15.33	$15.33	$15.11	$15.15	$14.09	108,548
2021-02-16	$15.46	$15.46	$15.31	$15.31	$14.24	44,562
2021-02-12	$15.42	$15.52	$15.41	$15.43	$14.35	39,904
2021-02-11	$15.56	$15.56	$15.42	$15.48	$14.34	24,722
2021-02-10	$15.50	$15.56	$15.34	$15.49	$14.35	40,484
2021-02-09	$15.33	$15.36	$15.27	$15.36	$14.23	74,466
2021-02-08	$15.27	$15.54	$15.26	$15.34	$14.21	42,245
2021-02-05	$15.15	$15.25	$15.10	$15.25	$14.13	65,239
2021-02-04	$15.02	$15.07	$15.01	$15.04	$13.94	52,161
2021-02-03	$15.03	$15.05	$15.00	$15.05	$13.95	60,788
2021-02-02	$15.01	$15.08	$15.00	$15.05	$13.95	71,107
2021-02-01	$15.07	$15.16	$15.00	$15.03	$13.93	48,376
2021-01-29	$15.05	$15.12	$15.01	$15.02	$13.92	60,706
2021-01-28	$15.08	$15.17	$15.04	$15.05	$13.95	113,979
2021-01-27	$15.23	$15.32	$15.07	$15.07	$13.96	107,857
2021-01-26	$15.31	$15.42	$15.17	$15.29	$14.17	81,192
2021-01-25	$15.18	$15.32	$15.17	$15.19	$14.07	49,024
2021-01-22	$15.18	$15.25	$15.18	$15.21	$14.09	26,095
2021-01-21	$15.27	$15.27	$15.10	$15.14	$14.03	35,667
2021-01-20	$15.21	$15.24	$15.15	$15.21	$14.09	75,358
2021-01-19	$15.11	$15.17	$15.02	$15.11	$14.00	73,284
2021-01-15	$15.20	$15.39	$15.05	$15.17	$14.06	64,182
2021-01-14	$15.02	$15.10	$14.99	$15.07	$13.96	53,133
2021-01-13	$15.03	$15.10	$14.90	$15.01	$13.85	47,842
2021-01-12	$15.04	$15.04	$14.91	$14.93	$13.78	50,839
2021-01-11	$14.95	$14.96	$14.82	$14.91	$13.76	72,696
2021-01-08	$14.85	$14.86	$14.78	$14.84	$13.70	50,933
2021-01-07	$14.95	$15.07	$14.76	$14.81	$13.67	115,026
2021-01-06	$15.24	$15.24	$14.87	$14.92	$13.77	66,497
2021-01-05	$15.15	$15.15	$15.09	$15.14	$13.97	44,918
2021-01-04	$15.36	$15.36	$15.09	$15.13	$13.97	76,678
2020-12-31	$15.37	$15.42	$15.14	$15.17	$14.00	81,844
2020-12-30	$14.96	$15.06	$14.96	$15.03	$13.87	46,677
2020-12-29	$15.09	$15.09	$14.92	$14.95	$13.80	42,421
2020-12-28	$15.07	$15.07	$14.82	$14.90	$13.75	55,325
2020-12-24	$14.93	$15.01	$14.93	$15.01	$13.85	18,398
2020-12-23	$14.87	$14.93	$14.74	$14.92	$13.77	93,952
2020-12-22	$14.77	$14.80	$14.69	$14.71	$13.58	36,650
2020-12-21	$14.80	$14.80	$14.65	$14.71	$13.58	72,181
2020-12-18	$14.77	$14.82	$14.70	$14.78	$13.64	45,981
2020-12-17	$14.80	$14.80	$14.64	$14.68	$13.55	89,942
2020-12-16	$14.90	$14.95	$14.67	$14.72	$13.59	74,613
2020-12-15	$14.99	$14.99	$14.86	$14.92	$13.77	55,792
2020-12-14	$14.96	$15.03	$14.81	$14.90	$13.75	144,544
2020-12-11	$14.90	$14.90	$14.81	$14.87	$13.67	51,703
2020-12-10	$14.81	$14.92	$14.81	$14.85	$13.65	120,464
2020-12-09	$15.00	$15.00	$14.90	$14.94	$13.74	84,129
2020-12-08	$15.02	$15.02	$14.95	$15.00	$13.79	50,370
2020-12-07	$14.92	$14.94	$14.88	$14.90	$13.70	61,702
2020-12-04	$14.71	$14.86	$14.71	$14.85	$13.65	62,442
2020-12-03	$14.68	$14.76	$14.66	$14.76	$13.57	120,772
2020-12-02	$14.74	$14.74	$14.70	$14.73	$13.54	92,841
2020-12-01	$14.74	$14.75	$14.66	$14.67	$13.49	55,153
2020-11-30	$14.69	$14.69	$14.60	$14.63	$13.45	61,603
2020-11-27	$14.73	$14.73	$14.61	$14.62	$13.44	32,340
2020-11-25	$14.60	$14.63	$14.57	$14.61	$13.43	29,343
2020-11-24	$14.54	$14.60	$14.52	$14.54	$13.37	99,851
2020-11-23	$14.52	$14.58	$14.50	$14.52	$13.35	68,913
2020-11-20	$14.51	$14.52	$14.50	$14.51	$13.34	47,249
2020-11-19	$14.47	$14.50	$14.46	$14.48	$13.31	64,270
2020-11-18	$14.42	$14.47	$14.33	$14.39	$13.23	62,500
2020-11-17	$14.40	$14.41	$14.39	$14.39	$13.23	58,632
2020-11-16	$14.38	$14.42	$14.37	$14.38	$13.22	41,453
2020-11-13	$14.36	$14.42	$14.35	$14.35	$13.19	46,195
2020-11-12	$14.45	$14.45	$14.39	$14.43	$13.21	43,380
2020-11-11	$14.52	$14.52	$14.35	$14.41	$13.20	55,901
2020-11-10	$14.42	$14.45	$14.27	$14.44	$13.22	50,496
2020-11-09	$14.49	$14.49	$14.37	$14.42	$13.21	45,160
2020-11-06	$14.32	$14.35	$14.30	$14.32	$13.11	106,569
2020-11-05	$14.33	$14.37	$14.30	$14.30	$13.10	45,590
2020-11-04	$14.32	$14.35	$14.26	$14.29	$13.09	86,296
2020-11-03	$14.25	$14.27	$14.22	$14.25	$13.05	41,367
2020-11-02	$14.22	$14.25	$14.18	$14.22	$13.02	55,312
2020-10-30	$14.15	$14.19	$14.10	$14.19	$12.99	18,569
2020-10-29	$14.15	$14.15	$14.09	$14.15	$12.96	25,055
2020-10-28	$14.07	$14.15	$14.05	$14.07	$12.88	69,694
2020-10-27	$14.25	$14.26	$14.09	$14.09	$12.90	52,515
2020-10-26	$14.25	$14.27	$14.20	$14.24	$13.04	36,839
2020-10-23	$14.26	$14.29	$14.18	$14.26	$13.06	43,218
2020-10-22	$14.28	$14.28	$14.24	$14.24	$13.04	22,062
2020-10-21	$14.27	$14.31	$14.22	$14.26	$13.06	56,948
2020-10-20	$14.28	$14.30	$14.23	$14.28	$13.08	45,800
2020-10-19	$14.28	$14.31	$14.25	$14.28	$13.08	134,822
2020-10-16	$14.25	$14.26	$14.18	$14.21	$13.01	48,324
2020-10-15	$14.24	$14.25	$14.10	$14.25	$13.05	41,465
2020-10-14	$14.28	$14.28	$14.16	$14.23	$13.03	34,376
2020-10-13	$14.21	$14.25	$14.19	$14.19	$12.94	39,667
2020-10-12	$14.17	$14.22	$14.15	$14.17	$12.92	41,876
2020-10-09	$14.27	$14.32	$14.12	$14.12	$12.88	69,203
2020-10-08	$14.27	$14.30	$14.20	$14.24	$12.99	27,290
2020-10-07	$14.32	$14.35	$14.25	$14.25	$13.00	50,301
2020-10-06	$14.33	$14.43	$14.27	$14.32	$13.06	54,247
2020-10-05	$14.33	$14.33	$14.28	$14.31	$13.05	32,817
2020-10-02	$14.29	$14.42	$14.22	$14.32	$13.06	32,887
2020-10-01	$14.28	$14.35	$14.17	$14.29	$13.03	32,644
2020-09-30	$14.23	$14.24	$14.16	$14.24	$12.99	38,267
2020-09-29	$14.14	$14.23	$14.09	$14.20	$12.95	42,376
2020-09-28	$14.02	$14.10	$14.01	$14.10	$12.86	37,184
2020-09-25	$13.98	$14.00	$13.93	$13.99	$12.76	24,025
2020-09-24	$14.01	$14.01	$13.88	$13.93	$12.70	18,463
2020-09-23	$14.04	$14.04	$13.90	$13.90	$12.68	40,613
2020-09-22	$14.04	$14.05	$13.95	$13.96	$12.73	58,622
2020-09-21	$14.10	$14.14	$14.00	$14.08	$12.84	47,869
2020-09-18	$14.25	$14.26	$14.09	$14.11	$12.87	40,457
2020-09-17	$14.28	$14.28	$14.13	$14.18	$12.93	15,941
2020-09-16	$14.33	$14.33	$14.17	$14.21	$12.96	23,311
2020-09-15	$14.27	$14.35	$14.23	$14.26	$13.01	35,705
2020-09-14	$14.32	$14.32	$14.25	$14.27	$13.01	25,107
2020-09-11	$14.45	$14.45	$14.19	$14.29	$12.99	20,280
2020-09-10	$14.30	$14.30	$14.20	$14.23	$12.93	45,029
2020-09-09	$14.06	$14.24	$14.06	$14.24	$12.94	14,000
2020-09-08	$14.12	$14.12	$14.03	$14.10	$12.81	38,777
2020-09-04	$14.27	$14.27	$14.05	$14.06	$12.78	24,948
2020-09-03	$14.31	$14.31	$14.21	$14.21	$12.92	31,337
2020-09-02	$14.31	$14.37	$14.27	$14.32	$13.02	42,894
2020-09-01	$14.19	$14.30	$14.19	$14.30	$13.00	38,722
2020-08-31	$14.10	$14.19	$14.10	$14.19	$12.90	47,390
2020-08-28	$14.01	$14.07	$13.97	$14.07	$12.79	28,776
2020-08-27	$14.01	$14.07	$13.96	$13.99	$12.72	17,251
2020-08-26	$14.01	$14.06	$13.96	$14.02	$12.74	35,447
2020-08-25	$14.28	$14.28	$14.07	$14.09	$12.81	32,193
2020-08-24	$14.25	$14.31	$14.19	$14.24	$12.94	54,717
2020-08-21	$14.34	$14.35	$14.19	$14.21	$12.92	31,663
2020-08-20	$14.27	$14.40	$14.27	$14.31	$13.01	45,793
2020-08-19	$14.45	$14.45	$14.39	$14.39	$13.08	35,220
2020-08-18	$14.40	$14.45	$14.35	$14.44	$13.13	43,129
2020-08-17	$14.52	$14.52	$14.39	$14.39	$13.08	24,766
2020-08-14	$14.49	$14.53	$14.44	$14.47	$13.15	37,503
2020-08-13	$14.56	$14.58	$14.41	$14.43	$13.12	20,093
2020-08-12	$14.69	$14.69	$14.47	$14.55	$13.18	42,810
2020-08-11	$14.70	$14.72	$14.59	$14.61	$13.24	35,273
2020-08-10	$14.67	$14.68	$14.63	$14.67	$13.29	32,116
2020-08-07	$14.75	$14.75	$14.62	$14.62	$13.25	28,818
2020-08-06	$14.64	$14.65	$14.60	$14.61	$13.24	22,706
2020-08-05	$14.56	$14.61	$14.55	$14.60	$13.23	41,779
2020-08-04	$14.57	$14.61	$14.56	$14.58	$13.21	45,582
2020-08-03	$14.55	$14.57	$14.50	$14.54	$13.17	41,680
2020-07-31	$14.45	$14.50	$14.44	$14.50	$13.14	36,087
2020-07-30	$14.36	$14.45	$14.36	$14.40	$13.05	35,679
2020-07-29	$14.45	$14.45	$14.35	$14.43	$13.07	29,606
2020-07-28	$14.39	$14.45	$14.34	$14.42	$13.06	87,457
2020-07-27	$14.36	$14.44	$14.36	$14.39	$13.04	31,075
2020-07-24	$14.39	$14.43	$14.34	$14.38	$13.03	30,908
2020-07-23	$14.30	$14.40	$14.15	$14.39	$13.04	27,567
2020-07-22	$14.24	$14.34	$14.24	$14.33	$12.98	36,527
2020-07-21	$14.22	$14.31	$14.22	$14.27	$12.93	30,988
2020-07-20	$14.13	$14.24	$14.13	$14.22	$12.88	42,234
2020-07-17	$14.15	$14.20	$14.12	$14.12	$12.79	30,795
2020-07-16	$14.04	$14.12	$14.04	$14.12	$12.79	20,436
2020-07-15	$14.10	$14.10	$14.04	$14.08	$12.76	55,622
2020-07-14	$14.06	$14.18	$14.06	$14.08	$12.76	41,489
2020-07-13	$14.18	$14.21	$14.14	$14.17	$12.79	11,073
2020-07-10	$14.14	$14.16	$14.08	$14.16	$12.78	23,336
2020-07-09	$14.12	$14.15	$14.09	$14.09	$12.72	28,361
2020-07-08	$13.99	$14.15	$13.99	$14.09	$12.72	34,273
2020-07-07	$13.93	$13.95	$13.91	$13.95	$12.60	51,010
2020-07-06	$13.84	$13.95	$13.84	$13.90	$12.55	60,783
2020-07-02	$13.85	$13.89	$13.77	$13.77	$12.43	23,807
2020-07-01	$13.69	$13.85	$13.69	$13.85	$12.51	39,241
2020-06-30	$13.76	$13.84	$13.70	$13.70	$12.37	41,276
2020-06-29	$13.77	$13.85	$13.75	$13.81	$12.47	42,515
2020-06-26	$13.78	$13.80	$13.75	$13.77	$12.43	14,613
2020-06-25	$13.85	$13.88	$13.73	$13.73	$12.40	37,454
2020-06-24	$13.85	$13.85	$13.79	$13.85	$12.51	27,678
2020-06-23	$13.86	$13.87	$13.79	$13.80	$12.46	38,289
2020-06-22	$13.83	$13.87	$13.77	$13.82	$12.48	23,184
2020-06-19	$13.78	$13.86	$13.78	$13.85	$12.51	25,927
2020-06-18	$13.82	$13.82	$13.78	$13.82	$12.48	12,171
2020-06-17	$13.88	$13.88	$13.80	$13.81	$12.47	13,235
2020-06-16	$13.82	$13.85	$13.74	$13.82	$12.48	55,726
2020-06-15	$13.68	$13.82	$13.66	$13.77	$12.43	43,307
2020-06-12	$13.60	$13.77	$13.54	$13.77	$12.43	64,727
2020-06-11	$13.83	$13.83	$13.55	$13.59	$12.23	42,318
2020-06-10	$13.80	$13.81	$13.73	$13.80	$12.42	43,890
2020-06-09	$13.80	$13.82	$13.76	$13.78	$12.40	19,734
2020-06-08	$13.75	$13.80	$13.75	$13.80	$12.42	54,594
2020-06-05	$13.78	$13.80	$13.71	$13.77	$12.39	34,379
2020-06-04	$13.79	$13.81	$13.70	$13.78	$12.40	41,868
2020-06-03	$13.72	$13.81	$13.70	$13.77	$12.39	73,500
2020-06-02	$13.69	$13.80	$13.69	$13.75	$12.37	55,164
2020-06-01	$13.68	$13.72	$13.56	$13.71	$12.34	73,875
2020-05-29	$13.46	$13.61	$13.46	$13.59	$12.23	60,614
2020-05-28	$13.42	$13.47	$13.33	$13.47	$12.12	64,272
2020-05-27	$13.34	$13.38	$13.31	$13.38	$12.04	31,783
2020-05-26	$13.33	$13.34	$13.24	$13.31	$11.98	33,190
2020-05-22	$13.18	$13.24	$13.16	$13.24	$11.91	46,803
2020-05-21	$13.08	$13.14	$13.07	$13.14	$11.82	44,749
2020-05-20	$13.08	$13.14	$13.02	$13.08	$11.77	33,114
2020-05-19	$13.02	$13.06	$12.96	$12.97	$11.67	89,274
2020-05-18	$13.04	$13.09	$13.04	$13.06	$11.75	14,471
2020-05-15	$13.07	$13.11	$12.99	$12.99	$11.69	56,973
2020-05-14	$13.12	$13.12	$12.98	$13.02	$11.71	79,679
2020-05-13	$14.00	$14.00	$13.13	$13.18	$11.82	80,736
2020-05-12	$13.55	$13.55	$13.34	$13.40	$12.01	43,469
2020-05-11	$13.43	$13.50	$13.34	$13.37	$11.99	53,649
2020-05-08	$13.33	$13.51	$13.33	$13.43	$12.04	37,266
2020-05-07	$13.33	$13.38	$13.26	$13.35	$11.97	35,419
2020-05-06	$13.23	$13.29	$13.20	$13.25	$11.88	35,895
2020-05-05	$13.10	$13.24	$13.10	$13.15	$11.79	71,788
2020-05-04	$13.00	$13.14	$13.00	$13.09	$11.73	38,912
2020-05-01	$12.89	$13.05	$12.89	$12.99	$11.64	59,620
2020-04-30	$13.02	$13.02	$12.86	$13.00	$11.65	75,697
2020-04-29	$12.93	$13.15	$12.75	$13.15	$11.79	106,752
2020-04-28	$12.85	$12.90	$12.73	$12.75	$11.43	50,499
2020-04-27	$13.00	$13.07	$12.77	$12.84	$11.51	50,572
2020-04-24	$13.23	$13.23	$13.00	$13.08	$11.73	34,995
2020-04-23	$13.30	$13.34	$13.16	$13.27	$11.90	51,882
2020-04-22	$13.30	$13.38	$13.30	$13.37	$11.99	29,846
2020-04-21	$13.39	$13.39	$13.24	$13.35	$11.97	16,720
2020-04-20	$13.33	$13.54	$13.33	$13.35	$11.97	32,258
2020-04-17	$13.51	$13.55	$13.42	$13.51	$12.11	30,717
2020-04-16	$13.47	$13.56	$13.35	$13.40	$12.01	42,880
2020-04-15	$13.61	$13.66	$13.46	$13.51	$12.11	58,182
2020-04-14	$13.46	$13.65	$13.46	$13.65	$12.24	43,759
2020-04-13	$13.41	$13.53	$13.36	$13.51	$12.07	83,049
2020-04-09	$13.16	$13.55	$13.16	$13.49	$12.05	53,816
2020-04-08	$13.03	$13.20	$12.99	$13.05	$11.66	117,409
2020-04-07	$12.97	$13.14	$12.97	$13.04	$11.65	68,001
2020-04-06	$12.71	$12.92	$12.71	$12.88	$11.51	39,720
2020-04-03	$12.74	$12.82	$12.48	$12.60	$11.26	35,500
2020-04-02	$12.95	$12.95	$12.67	$12.87	$11.50	30,189
2020-04-01	$13.38	$13.38	$12.67	$12.86	$11.49	104,934
2020-03-31	$13.42	$13.68	$13.25	$13.25	$11.84	111,705
2020-03-30	$13.48	$13.68	$13.38	$13.61	$12.16	52,107
2020-03-27	$13.08	$13.32	$12.93	$13.29	$11.87	69,146
2020-03-26	$12.53	$13.37	$12.53	$13.29	$11.87	42,412
2020-03-25	$11.83	$12.57	$11.69	$12.53	$11.19	96,451
2020-03-24	$11.43	$11.87	$11.37	$11.63	$10.39	194,128
2020-03-23	$11.43	$11.83	$11.10	$11.37	$10.16	104,478
2020-03-20	$11.57	$12.20	$11.47	$11.61	$10.37	189,485
2020-03-19	$10.47	$11.79	$10.41	$11.57	$10.34	155,399
2020-03-18	$11.65	$12.20	$10.82	$11.06	$9.88	209,007
2020-03-17	$12.68	$12.71	$11.99	$12.66	$11.31	336,231
2020-03-16	$13.26	$13.26	$12.33	$12.63	$11.28	137,240
2020-03-13	$13.00	$13.28	$12.96	$13.17	$11.76	95,059
2020-03-12	$13.34	$13.41	$12.65	$12.73	$11.33	209,743
2020-03-11	$14.34	$14.37	$13.76	$13.84	$12.32	145,974
2020-03-10	$14.57	$14.57	$14.38	$14.43	$12.84	79,173
2020-03-09	$14.61	$14.61	$14.47	$14.50	$12.91	73,320
2020-03-06	$14.57	$14.74	$14.55	$14.74	$13.12	47,113
2020-03-05	$14.57	$14.60	$14.52	$14.53	$12.93	53,524
2020-03-04	$14.72	$14.72	$14.50	$14.55	$12.95	69,285
2020-03-03	$14.67	$14.67	$14.48	$14.60	$12.99	42,617
2020-03-02	$14.44	$14.52	$14.37	$14.52	$12.92	175,711
2020-02-28	$14.55	$14.55	$14.32	$14.39	$12.81	59,308
2020-02-27	$14.64	$14.64	$14.59	$14.59	$12.99	84,499
2020-02-26	$14.60	$14.66	$14.58	$14.64	$13.03	74,726
2020-02-25	$14.65	$14.68	$14.61	$14.65	$13.04	53,728
2020-02-24	$14.61	$14.63	$14.57	$14.63	$13.02	53,745
2020-02-21	$14.61	$14.61	$14.56	$14.58	$12.98	35,140
2020-02-20	$14.57	$14.62	$14.56	$14.61	$13.00	31,987
2020-02-19	$14.58	$14.58	$14.53	$14.55	$12.95	56,124
2020-02-18	$14.60	$14.62	$14.55	$14.58	$12.98	32,873
2020-02-14	$14.60	$14.60	$14.55	$14.55	$12.95	18,230
2020-02-13	$14.62	$14.63	$14.57	$14.60	$12.99	39,841
2020-02-12	$14.60	$14.67	$14.60	$14.65	$13.00	52,707
2020-02-11	$14.60	$14.63	$14.55	$14.63	$12.98	35,122
2020-02-10	$14.54	$14.60	$14.54	$14.57	$12.93	42,567
2020-02-07	$14.45	$14.53	$14.45	$14.53	$12.89	56,681
2020-02-06	$14.46	$14.48	$14.45	$14.46	$12.83	39,138
2020-02-05	$14.53	$14.53	$14.44	$14.44	$12.81	50,364
2020-02-04	$14.55	$14.55	$14.44	$14.47	$12.84	57,688
2020-02-03	$14.57	$14.58	$14.50	$14.52	$12.88	37,658
2020-01-31	$14.62	$14.62	$14.50	$14.55	$12.91	62,421
2020-01-30	$14.60	$14.62	$14.52	$14.58	$12.93	36,807
2020-01-29	$14.52	$14.59	$14.48	$14.56	$12.92	38,632
2020-01-28	$14.47	$14.53	$14.44	$14.53	$12.89	32,484
2020-01-27	$14.46	$14.54	$14.42	$14.51	$12.87	54,376
2020-01-24	$14.45	$14.47	$14.40	$14.45	$12.82	30,843
2020-01-23	$14.37	$14.43	$14.37	$14.41	$12.78	34,974
2020-01-22	$14.32	$14.39	$14.32	$14.36	$12.74	47,292
2020-01-21	$14.31	$14.37	$14.29	$14.37	$12.75	48,580
2020-01-17	$14.33	$14.33	$14.29	$14.29	$12.68	53,357
2020-01-16	$14.37	$14.37	$14.31	$14.32	$12.70	41,379
2020-01-15	$14.37	$14.39	$14.35	$14.35	$12.73	39,668
2020-01-14	$14.35	$14.39	$14.30	$14.34	$12.72	34,861
2020-01-13	$14.43	$14.45	$14.36	$14.42	$12.75	51,378
2020-01-10	$14.26	$14.44	$14.26	$14.44	$12.77	45,053
2020-01-09	$14.25	$14.31	$14.25	$14.28	$12.63	26,224
2020-01-08	$14.26	$14.30	$14.25	$14.25	$12.60	16,550
2020-01-07	$14.24	$14.26	$14.20	$14.26	$12.61	27,969
2020-01-06	$14.15	$14.22	$14.15	$14.20	$12.56	30,751
2020-01-03	$14.11	$14.19	$14.08	$14.18	$12.54	32,731
2020-01-02	$14.07	$14.15	$14.06	$14.09	$12.46	33,812
2019-12-31	$14.10	$14.10	$14.05	$14.05	$12.42	49,527
2019-12-30	$14.10	$14.15	$14.07	$14.11	$12.48	50,746
2019-12-27	$14.12	$14.12	$14.08	$14.11	$12.48	23,421
2019-12-26	$14.12	$14.12	$14.07	$14.12	$12.48	16,381
2019-12-24	$14.12	$14.12	$14.05	$14.12	$12.48	26,522
2019-12-23	$13.99	$14.09	$13.99	$14.09	$12.46	49,729
2019-12-20	$14.03	$14.04	$14.00	$14.01	$12.39	46,310
2019-12-19	$14.06	$14.06	$14.03	$14.05	$12.42	30,326
2019-12-18	$14.00	$14.04	$13.98	$14.04	$12.41	93,640
2019-12-17	$14.10	$14.10	$14.01	$14.03	$12.41	36,382
2019-12-16	$14.12	$14.12	$14.02	$14.02	$12.40	37,161
2019-12-13	$14.04	$14.12	$14.01	$14.08	$12.45	47,383
2019-12-12	$14.08	$14.12	$14.05	$14.11	$12.43	43,329
2019-12-11	$14.07	$14.10	$14.05	$14.10	$12.42	26,074
2019-12-10	$14.05	$14.10	$14.05	$14.08	$12.41	32,921
2019-12-09	$14.08	$14.10	$14.06	$14.10	$12.42	28,511
2019-12-06	$14.03	$14.10	$14.02	$14.07	$12.40	51,985
2019-12-05	$14.06	$14.08	$13.99	$14.08	$12.41	65,092
2019-12-04	$13.96	$14.05	$13.95	$14.04	$12.37	29,958
2019-12-03	$13.99	$14.05	$13.96	$14.01	$12.35	45,254
2019-12-02	$14.03	$14.03	$13.90	$13.91	$12.26	40,358
2019-11-29	$14.05	$14.05	$13.94	$14.00	$12.34	4,781
2019-11-27	$13.93	$14.03	$13.92	$13.98	$12.32	56,991
2019-11-26	$13.87	$13.93	$13.87	$13.93	$12.27	27,847
2019-11-25	$13.93	$13.96	$13.86	$13.89	$12.24	57,492
2019-11-22	$13.91	$13.91	$13.88	$13.89	$12.24	15,057
2019-11-21	$13.91	$13.94	$13.86	$13.88	$12.23	29,712
2019-11-20	$13.84	$13.93	$13.84	$13.92	$12.27	48,537
2019-11-19	$13.82	$13.88	$13.82	$13.83	$12.19	19,282
2019-11-18	$13.81	$13.87	$13.76	$13.86	$12.21	154,101
2019-11-15	$13.79	$13.87	$13.79	$13.82	$12.18	31,407
2019-11-14	$13.87	$13.87	$13.78	$13.83	$12.19	57,742
2019-11-13	$13.88	$13.91	$13.84	$13.85	$12.16	51,634
2019-11-12	$13.92	$13.98	$13.87	$13.90	$12.21	54,399
2019-11-11	$13.95	$13.98	$13.92	$13.98	$12.28	24,637
2019-11-08	$14.00	$14.00	$13.93	$13.95	$12.25	28,272
2019-11-07	$14.00	$14.00	$13.94	$13.95	$12.25	34,442
2019-11-06	$13.96	$14.01	$13.95	$14.00	$12.29	34,206
2019-11-05	$13.92	$13.95	$13.88	$13.95	$12.25	29,035
2019-11-04	$13.94	$13.94	$13.86	$13.90	$12.21	20,208
2019-11-01	$13.96	$13.99	$13.88	$13.93	$12.23	27,380
2019-10-31	$13.89	$13.95	$13.89	$13.92	$12.22	39,000
2019-10-30	$13.90	$13.92	$13.86	$13.92	$12.22	51,066
2019-10-29	$13.85	$13.85	$13.74	$13.85	$12.16	47,992
2019-10-28	$13.90	$13.90	$13.75	$13.76	$12.08	37,484
2019-10-25	$13.89	$13.95	$13.85	$13.86	$12.17	44,108
2019-10-24	$14.00	$14.02	$13.92	$13.93	$12.23	29,024
2019-10-23	$14.12	$14.14	$13.98	$14.03	$12.32	53,800
2019-10-22	$14.03	$14.05	$13.98	$14.03	$12.32	47,842
2019-10-21	$14.01	$14.02	$13.90	$14.02	$12.31	57,774
2019-10-18	$14.01	$14.03	$13.99	$14.01	$12.30	16,556
2019-10-17	$14.04	$14.04	$13.99	$14.03	$12.32	19,926
2019-10-16	$14.04	$14.09	$14.00	$14.02	$12.31	19,737
2019-10-15	$14.09	$14.09	$14.03	$14.08	$12.36	32,260
2019-10-14	$13.99	$14.11	$13.99	$14.07	$12.36	15,973
2019-10-11	$13.95	$14.24	$13.95	$14.05	$12.34	103,199
2019-10-10	$14.12	$14.12	$14.04	$14.09	$12.33	33,704
2019-10-09	$14.15	$14.19	$14.12	$14.12	$12.36	39,407
2019-10-08	$14.13	$14.20	$14.12	$14.16	$12.39	53,560
2019-10-07	$14.09	$14.19	$14.09	$14.14	$12.37	58,482
2019-10-04	$14.24	$14.29	$14.11	$14.13	$12.37	64,532
2019-10-03	$14.23	$14.27	$14.21	$14.24	$12.46	48,906
2019-10-02	$14.19	$14.24	$14.17	$14.22	$12.44	70,055
2019-10-01	$14.13	$14.19	$14.09	$14.17	$12.40	50,865
2019-09-30	$14.15	$14.15	$14.08	$14.15	$12.38	39,340
2019-09-27	$14.15	$14.15	$14.06	$14.10	$12.34	12,679
2019-09-26	$14.00	$14.14	$13.97	$14.08	$12.32	32,391
2019-09-25	$14.06	$14.07	$13.94	$14.00	$12.25	24,234
2019-09-24	$14.02	$14.17	$14.02	$14.08	$12.32	122,162
2019-09-23	$13.93	$14.03	$13.93	$14.01	$12.26	19,955
2019-09-20	$13.92	$14.00	$13.92	$13.96	$12.22	15,753
2019-09-19	$13.93	$13.99	$13.91	$13.94	$12.20	46,913
2019-09-18	$13.81	$13.97	$13.81	$13.92	$12.18	81,928
2019-09-17	$13.68	$13.80	$13.68	$13.74	$12.02	28,865
2019-09-16	$13.63	$13.76	$13.63	$13.68	$11.97	28,708
2019-09-13	$13.91	$13.91	$13.68	$13.68	$11.97	75,897
2019-09-12	$14.08	$14.08	$13.93	$13.94	$12.16	78,333
2019-09-11	$14.00	$14.06	$13.99	$14.03	$12.24	44,891
2019-09-10	$14.11	$14.11	$14.01	$14.03	$12.24	64,201
2019-09-09	$14.12	$14.16	$14.05	$14.11	$12.31	47,491
2019-09-06	$14.09	$14.19	$14.09	$14.13	$12.32	36,453
2019-09-05	$14.19	$14.25	$14.10	$14.16	$12.35	53,906
2019-09-04	$14.20	$14.25	$14.19	$14.22	$12.40	32,971
2019-09-03	$14.16	$14.22	$14.14	$14.20	$12.38	42,760
2019-08-30	$14.15	$14.19	$14.12	$14.19	$12.37	31,943
2019-08-29	$14.18	$14.18	$14.14	$14.15	$12.34	32,531
2019-08-28	$14.22	$14.24	$14.15	$14.18	$12.37	44,575
2019-08-27	$14.16	$14.23	$14.13	$14.15	$12.34	74,876
2019-08-26	$14.11	$14.17	$14.11	$14.16	$12.35	27,730
2019-08-23	$14.10	$14.16	$14.10	$14.15	$12.34	15,435
2019-08-22	$14.16	$14.16	$14.12	$14.15	$12.34	26,518
2019-08-21	$14.24	$14.24	$14.09	$14.13	$12.32	67,473
2019-08-20	$14.21	$14.25	$14.19	$14.24	$12.42	32,474
2019-08-19	$14.17	$14.24	$14.15	$14.21	$12.39	49,868
2019-08-16	$14.15	$14.24	$14.15	$14.18	$12.37	34,975
2019-08-15	$14.16	$14.23	$14.16	$14.20	$12.38	20,418
2019-08-14	$14.21	$14.24	$14.17	$14.18	$12.37	41,612
2019-08-13	$14.22	$14.22	$14.16	$14.18	$12.32	44,459
2019-08-12	$14.21	$14.22	$14.19	$14.22	$12.36	104,710
2019-08-09	$14.19	$14.22	$14.19	$14.20	$12.34	55,804
2019-08-08	$14.20	$14.24	$14.15	$14.22	$12.36	20,027
2019-08-07	$14.11	$14.27	$14.11	$14.19	$12.33	43,968
2019-08-06	$14.12	$14.16	$14.10	$14.11	$12.26	31,022
2019-08-05	$14.11	$14.19	$14.11	$14.13	$12.28	101,336
2019-08-02	$14.17	$14.23	$14.14	$14.22	$12.36	22,695
2019-08-01	$14.09	$14.19	$14.09	$14.17	$12.32	47,835
2019-07-31	$14.05	$14.10	$14.05	$14.09	$12.25	25,049
2019-07-30	$14.02	$14.09	$14.01	$14.09	$12.25	505,542
2019-07-29	$14.00	$14.03	$13.98	$14.02	$12.19	50,497
2019-07-26	$13.98	$14.00	$13.93	$14.00	$12.17	24,050
2019-07-25	$13.95	$14.00	$13.93	$13.98	$12.15	16,862
2019-07-24	$13.96	$14.00	$13.95	$13.97	$12.14	31,409
2019-07-23	$13.95	$14.01	$13.92	$13.95	$12.12	34,877
2019-07-22	$13.97	$13.97	$13.92	$13.95	$12.12	40,273
2019-07-19	$13.92	$13.97	$13.89	$13.97	$12.14	12,787
2019-07-18	$13.89	$13.97	$13.89	$13.93	$12.11	15,321
2019-07-17	$13.89	$13.95	$13.89	$13.91	$12.09	24,817
2019-07-16	$13.91	$13.93	$13.89	$13.90	$12.08	18,772
2019-07-15	$13.88	$14.00	$13.87	$13.97	$12.14	28,879
2019-07-12	$13.89	$13.94	$13.89	$13.94	$12.12	18,381
2019-07-11	$13.85	$14.01	$13.85	$13.91	$12.05	78,532
2019-07-10	$13.76	$13.92	$13.76	$13.90	$12.04	95,487
2019-07-09	$13.74	$13.81	$13.73	$13.75	$11.91	49,241
2019-07-08	$13.81	$13.81	$13.74	$13.78	$11.94	34,969
2019-07-05	$13.73	$13.81	$13.73	$13.77	$11.93	18,162
2019-07-03	$13.80	$13.87	$13.75	$13.80	$11.95	53,011
2019-07-02	$13.72	$13.78	$13.70	$13.75	$11.91	39,180
2019-07-01	$13.78	$13.79	$13.72	$13.77	$11.93	33,849
2019-06-28	$13.73	$13.77	$13.69	$13.76	$11.92	26,847
2019-06-27	$13.86	$13.89	$13.73	$13.77	$11.93	148,028
2019-06-26	$13.70	$13.70	$13.63	$13.66	$11.83	44,067
2019-06-25	$13.73	$13.73	$13.64	$13.65	$11.82	41,063
2019-06-24	$13.69	$13.72	$13.65	$13.72	$11.88	41,969
2019-06-21	$13.71	$13.71	$13.64	$13.66	$11.83	31,302
2019-06-20	$13.64	$13.75	$13.62	$13.66	$11.83	124,674
2019-06-19	$13.58	$13.62	$13.57	$13.59	$11.77	86,804
2019-06-18	$13.60	$13.61	$13.55	$13.55	$11.74	88,373
2019-06-17	$13.65	$13.65	$13.60	$13.60	$11.78	89,816
2019-06-14	$13.57	$13.61	$13.57	$13.57	$11.75	57,397
2019-06-13	$13.53	$13.59	$13.51	$13.59	$11.77	20,082
2019-06-12	$13.61	$13.61	$13.53	$13.58	$11.72	46,210
2019-06-11	$13.56	$13.60	$13.54	$13.58	$11.72	79,858
2019-06-10	$13.52	$13.57	$13.48	$13.56	$11.70	72,032
2019-06-07	$13.46	$13.55	$13.46	$13.53	$11.67	76,431
2019-06-06	$13.44	$13.48	$13.44	$13.44	$11.60	69,431
2019-06-05	$13.46	$13.48	$13.43	$13.45	$11.61	75,934
2019-06-04	$13.51	$13.52	$13.45	$13.46	$11.61	97,387
2019-06-03	$13.56	$13.56	$13.49	$13.51	$11.66	88,682
2019-05-31	$13.49	$13.54	$13.48	$13.54	$11.68	89,406
2019-05-30	$13.46	$13.48	$13.42	$13.48	$11.63	125,593
2019-05-29	$13.42	$13.47	$13.41	$13.43	$11.59	119,273
2019-05-28	$13.41	$13.45	$13.37	$13.41	$11.57	110,792
2019-05-24	$13.41	$13.42	$13.37	$13.41	$11.57	74,227
2019-05-23	$13.44	$13.46	$13.37	$13.41	$11.57	95,129
2019-05-22	$13.38	$13.46	$13.38	$13.40	$11.56	124,494
2019-05-21	$13.46	$13.46	$13.37	$13.42	$11.58	77,182
2019-05-20	$13.46	$13.46	$13.39	$13.43	$11.59	81,800
2019-05-17	$13.40	$13.49	$13.39	$13.44	$11.60	112,075
2019-05-16	$13.40	$13.41	$13.37	$13.37	$11.54	76,642
2019-05-15	$13.41	$13.47	$13.39	$13.39	$11.55	75,720
2019-05-14	$13.47	$13.47	$13.37	$13.39	$11.55	102,701
2019-05-13	$13.49	$13.52	$13.48	$13.50	$11.60	72,036
2019-05-10	$13.48	$13.50	$13.47	$13.47	$11.58	127,408
2019-05-09	$13.56	$13.56	$13.49	$13.50	$11.60	48,654
2019-05-08	$13.55	$13.56	$13.47	$13.52	$11.62	68,729
2019-05-07	$13.44	$13.54	$13.43	$13.53	$11.63	157,313
2019-05-06	$13.51	$13.51	$13.43	$13.45	$11.56	68,604
2019-05-03	$13.45	$13.46	$13.41	$13.45	$11.56	43,800
2019-05-02	$13.39	$13.41	$13.35	$13.41	$11.53	98,085
2019-05-01	$13.40	$13.41	$13.36	$13.41	$11.53	102,590
2019-04-30	$13.37	$13.39	$13.33	$13.38	$11.50	103,832
2019-04-29	$13.35	$13.39	$13.32	$13.32	$11.45	90,119
2019-04-26	$13.30	$13.36	$13.30	$13.33	$11.46	37,190
2019-04-25	$13.30	$13.31	$13.26	$13.29	$11.42	55,453
2019-04-24	$13.29	$13.31	$13.25	$13.30	$11.43	62,263
2019-04-23	$13.23	$13.27	$13.21	$13.26	$11.40	64,909
2019-04-22	$13.26	$13.29	$13.22	$13.24	$11.38	41,296
2019-04-18	$13.27	$13.34	$13.27	$13.28	$11.41	38,834
2019-04-17	$13.37	$13.37	$13.28	$13.28	$11.41	47,851
2019-04-16	$13.35	$13.35	$13.23	$13.29	$11.42	72,633
2019-04-15	$13.38	$13.40	$13.35	$13.37	$11.49	22,649
2019-04-12	$13.41	$13.41	$13.34	$13.35	$11.47	46,712
2019-04-11	$13.44	$13.47	$13.44	$13.46	$11.52	17,705
2019-04-10	$13.45	$13.48	$13.44	$13.46	$11.52	8,887
2019-04-09	$13.41	$13.45	$13.41	$13.43	$11.50	10,366
2019-04-08	$13.40	$13.44	$13.36	$13.42	$11.49	35,552
2019-04-05	$13.40	$13.47	$13.34	$13.38	$11.46	45,964
2019-04-04	$13.40	$13.47	$13.40	$13.41	$11.48	13,640
2019-04-03	$13.37	$13.47	$13.36	$13.43	$11.50	57,970
2019-04-02	$13.40	$13.42	$13.37	$13.38	$11.46	43,188
2019-04-01	$13.41	$13.41	$13.36	$13.37	$11.45	24,164
2019-03-29	$13.42	$13.42	$13.33	$13.41	$11.48	34,093
2019-03-28	$13.38	$13.42	$13.36	$13.41	$11.48	55,908
2019-03-27	$13.35	$13.40	$13.34	$13.38	$11.46	30,184
2019-03-26	$13.37	$13.40	$13.33	$13.39	$11.46	42,183
2019-03-25	$13.36	$13.39	$13.35	$13.37	$11.45	19,345
2019-03-22	$13.36	$13.37	$13.33	$13.36	$11.44	38,801
2019-03-21	$13.34	$13.37	$13.29	$13.29	$11.38	66,369
2019-03-20	$13.35	$13.35	$13.25	$13.30	$11.39	46,539
2019-03-19	$13.41	$13.41	$13.29	$13.33	$11.41	42,629
2019-03-18	$13.31	$13.33	$13.28	$13.29	$11.38	17,652
2019-03-15	$13.42	$13.42	$13.32	$13.34	$11.42	32,481
2019-03-14	$13.42	$13.42	$13.31	$13.39	$11.46	69,135
2019-03-13	$13.40	$13.46	$13.40	$13.43	$11.45	27,471
2019-03-12	$13.43	$13.43	$13.38	$13.40	$11.43	10,131
2019-03-11	$13.42	$13.42	$13.37	$13.39	$11.42	13,386
2019-03-08	$13.39	$13.39	$13.35	$13.37	$11.40	16,417
2019-03-07	$13.35	$13.39	$13.33	$13.39	$11.42	34,414
2019-03-06	$13.36	$13.36	$13.33	$13.33	$11.37	14,940
2019-03-05	$13.32	$13.40	$13.32	$13.33	$11.37	14,243
2019-03-04	$13.32	$13.36	$13.32	$13.33	$11.37	30,194
2019-03-01	$13.43	$13.44	$13.31	$13.35	$11.39	34,150
2019-02-28	$13.26	$13.35	$13.20	$13.32	$11.36	26,843
2019-02-27	$13.20	$13.30	$13.20	$13.29	$11.33	33,872
2019-02-26	$13.27	$13.27	$13.19	$13.20	$11.26	30,176
2019-02-25	$13.22	$13.24	$13.18	$13.20	$11.26	26,956
2019-02-22	$13.27	$13.27	$13.21	$13.23	$11.28	20,534
2019-02-21	$13.25	$13.26	$13.22	$13.26	$11.31	14,283
2019-02-20	$13.34	$13.35	$13.23	$13.25	$11.30	32,187
2019-02-19	$13.29	$13.30	$13.22	$13.30	$11.34	29,178
2019-02-15	$13.24	$13.30	$13.18	$13.25	$11.30	44,565
2019-02-14	$13.22	$13.30	$13.20	$13.23	$11.28	49,204
2019-02-13	$13.23	$13.27	$13.18	$13.27	$11.27	20,898
2019-02-12	$13.22	$13.23	$13.17	$13.23	$11.24	16,958
2019-02-11	$13.19	$13.20	$13.17	$13.20	$11.21	8,949
2019-02-08	$13.10	$13.19	$13.10	$13.18	$11.20	21,188
2019-02-07	$13.13	$13.20	$13.06	$13.10	$11.13	53,508
2019-02-06	$13.10	$13.14	$13.06	$13.14	$11.16	94,305
2019-02-05	$13.10	$13.11	$13.03	$13.09	$11.12	74,637
2019-02-04	$13.07	$13.14	$13.07	$13.10	$11.13	28,774
2019-02-01	$13.08	$13.16	$13.08	$13.08	$11.11	62,810
2019-01-31	$12.99	$13.14	$12.99	$13.14	$11.16	77,244
2019-01-30	$12.97	$13.04	$12.97	$12.99	$11.04	39,983
2019-01-29	$13.00	$13.01	$12.97	$12.99	$11.04	85,161
2019-01-28	$13.02	$13.05	$12.99	$13.00	$11.04	51,336
2019-01-25	$13.10	$13.13	$13.03	$13.03	$11.07	35,900
2019-01-24	$13.02	$13.16	$13.00	$13.15	$11.17	164,300
2019-01-23	$12.85	$13.00	$12.84	$13.00	$11.04	103,232
2019-01-22	$12.93	$12.93	$12.85	$12.87	$10.93	39,909
2019-01-18	$12.97	$13.00	$12.87	$12.90	$10.96	62,934
2019-01-17	$13.00	$13.00	$12.97	$12.98	$11.03	25,138
2019-01-16	$13.01	$13.03	$12.99	$12.99	$11.04	25,538
2019-01-15	$13.01	$13.10	$13.01	$13.02	$11.06	30,126
2019-01-14	$13.05	$13.08	$13.01	$13.04	$11.08	11,011
2019-01-11	$13.09	$13.16	$13.08	$13.08	$11.07	41,945
2019-01-10	$13.10	$13.13	$13.06	$13.08	$11.07	42,769
2019-01-09	$13.10	$13.16	$13.04	$13.12	$11.10	101,426
2019-01-08	$12.97	$13.18	$12.97	$13.14	$11.12	42,443
2019-01-07	$12.92	$13.01	$12.90	$12.97	$10.97	94,053
2019-01-04	$12.79	$12.89	$12.76	$12.86	$10.88	28,674
2019-01-03	$12.72	$12.86	$12.70	$12.85	$10.87	53,171
2019-01-02	$12.49	$12.72	$12.49	$12.72	$10.76	63,582
2018-12-31	$12.47	$12.51	$12.47	$12.48	$10.56	178,307
2018-12-28	$12.47	$12.52	$12.47	$12.47	$10.55	118,028
2018-12-27	$12.46	$12.54	$12.46	$12.48	$10.56	153,300
2018-12-26	$12.47	$12.49	$12.43	$12.47	$10.55	106,905
2018-12-24	$12.45	$12.47	$12.43	$12.47	$10.55	58,452
2018-12-21	$12.44	$12.45	$12.40	$12.45	$10.53	144,207
2018-12-20	$12.49	$12.53	$12.37	$12.44	$10.53	175,482
2018-12-19	$12.50	$12.54	$12.48	$12.49	$10.57	119,792
2018-12-18	$12.45	$12.59	$12.44	$12.51	$10.59	159,417
2018-12-17	$12.51	$12.53	$12.45	$12.45	$10.53	88,074
2018-12-14	$12.52	$12.59	$12.48	$12.53	$10.60	71,659
2018-12-13	$12.67	$12.71	$12.55	$12.57	$10.64	99,196
2018-12-12	$12.67	$12.78	$12.63	$12.71	$10.75	95,181
2018-12-11	$12.77	$12.81	$12.73	$12.73	$10.72	74,974
2018-12-10	$12.76	$12.80	$12.74	$12.78	$10.76	83,209
2018-12-07	$12.77	$12.85	$12.70	$12.70	$10.69	67,655
2018-12-06	$12.69	$12.80	$12.68	$12.80	$10.78	111,113
2018-12-04	$12.62	$12.69	$12.62	$12.69	$10.68	68,173
2018-12-03	$12.64	$12.65	$12.60	$12.60	$10.61	64,924
2018-11-30	$12.58	$12.62	$12.55	$12.62	$10.62	37,957
2018-11-29	$12.49	$12.65	$12.45	$12.61	$10.62	95,149
2018-11-28	$12.42	$12.50	$12.42	$12.47	$10.50	80,876
2018-11-27	$12.40	$12.45	$12.39	$12.42	$10.46	162,214
2018-11-26	$12.42	$12.44	$12.35	$12.37	$10.41	108,466
2018-11-23	$12.48	$12.48	$12.40	$12.46	$10.49	29,656
2018-11-21	$12.47	$12.47	$12.42	$12.45	$10.48	63,635
2018-11-20	$12.52	$12.53	$12.45	$12.47	$10.50	63,129
2018-11-19	$12.55	$12.62	$12.51	$12.53	$10.55	42,830
2018-11-16	$12.61	$12.64	$12.56	$12.56	$10.57	81,618
2018-11-15	$12.63	$12.74	$12.62	$12.63	$10.63	229,830
2018-11-14	$12.59	$12.66	$12.59	$12.65	$10.65	26,782
2018-11-13	$12.68	$12.69	$12.58	$12.63	$10.59	56,745
2018-11-12	$12.45	$12.77	$12.45	$12.65	$10.61	115,730
2018-11-09	$12.41	$12.47	$12.37	$12.47	$10.46	55,129
2018-11-08	$12.33	$12.42	$12.30	$12.41	$10.40	105,913
2018-11-07	$12.21	$12.34	$12.21	$12.32	$10.33	94,424
2018-11-06	$12.24	$12.27	$12.16	$12.24	$10.26	96,028
2018-11-05	$12.23	$12.27	$12.18	$12.27	$10.29	78,446
2018-11-02	$12.25	$12.26	$12.21	$12.25	$10.27	62,882
2018-11-01	$12.27	$12.30	$12.21	$12.28	$10.30	61,358
2018-10-31	$12.26	$12.29	$12.20	$12.24	$10.26	44,057
2018-10-30	$12.27	$12.29	$12.25	$12.29	$10.30	68,206
2018-10-29	$12.29	$12.30	$12.27	$12.29	$10.30	124,005
2018-10-26	$12.28	$12.30	$12.27	$12.29	$10.30	48,432
2018-10-25	$12.28	$12.29	$12.25	$12.29	$10.30	69,918
2018-10-24	$12.30	$12.34	$12.28	$12.29	$10.30	69,211
2018-10-23	$12.24	$12.29	$12.23	$12.29	$10.30	62,250
2018-10-22	$12.21	$12.26	$12.21	$12.21	$10.24	55,735
2018-10-19	$12.26	$12.27	$12.22	$12.23	$10.25	93,176
2018-10-18	$12.27	$12.29	$12.26	$12.28	$10.30	96,497
2018-10-17	$12.25	$12.27	$12.23	$12.26	$10.28	43,823
2018-10-16	$12.32	$12.32	$12.22	$12.26	$10.28	73,835
2018-10-15	$12.21	$12.25	$12.21	$12.22	$10.25	72,162
2018-10-12	$12.28	$12.28	$12.21	$12.24	$10.26	47,261
2018-10-11	$12.25	$12.32	$12.22	$12.31	$10.28	76,388
2018-10-10	$12.45	$12.45	$12.24	$12.28	$10.25	105,363
2018-10-09	$12.44	$12.59	$12.39	$12.51	$10.44	59,376
2018-10-08	$12.59	$12.68	$12.37	$12.44	$10.39	95,200
2018-10-05	$12.66	$12.68	$12.62	$12.68	$10.59	47,989
2018-10-04	$12.66	$12.73	$12.63	$12.72	$10.62	59,302
2018-10-03	$12.70	$12.73	$12.65	$12.73	$10.63	59,827
2018-10-02	$12.76	$12.79	$12.72	$12.72	$10.62	36,602
2018-10-01	$12.78	$12.81	$12.72	$12.78	$10.67	39,858
2018-09-28	$12.72	$12.79	$12.68	$12.78	$10.67	91,244
2018-09-27	$12.63	$12.75	$12.60	$12.72	$10.62	230,480
2018-09-26	$12.62	$12.67	$12.58	$12.66	$10.57	83,612
2018-09-25	$12.66	$12.67	$12.62	$12.66	$10.57	49,562
2018-09-24	$12.70	$12.73	$12.68	$12.69	$10.59	36,994
2018-09-21	$12.76	$12.80	$12.71	$12.71	$10.61	47,726
2018-09-20	$12.77	$12.78	$12.72	$12.78	$10.67	52,302
2018-09-19	$12.78	$12.79	$12.74	$12.74	$10.64	84,100
2018-09-18	$12.79	$12.81	$12.78	$12.78	$10.67	76,610
2018-09-17	$12.90	$12.90	$12.85	$12.85	$10.73	59,790
2018-09-14	$12.92	$13.00	$12.92	$12.92	$10.79	61,310
2018-09-13	$12.95	$13.01	$12.94	$12.94	$10.80	42,291
2018-09-12	$13.02	$13.05	$13.00	$13.00	$10.81	17,184
2018-09-11	$13.08	$13.10	$13.02	$13.02	$10.83	85,818
2018-09-10	$13.08	$13.12	$13.04	$13.12	$10.91	39,559
2018-09-07	$13.05	$13.13	$13.04	$13.08	$10.88	22,467
2018-09-06	$13.12	$13.14	$13.07	$13.12	$10.91	52,581
2018-09-05	$13.13	$13.14	$13.08	$13.11	$10.90	18,537
2018-09-04	$13.06	$13.15	$13.05	$13.13	$10.92	70,508
2018-08-31	$13.17	$13.17	$13.06	$13.11	$10.90	63,854
2018-08-30	$13.15	$13.16	$13.09	$13.16	$10.94	37,026
2018-08-29	$13.11	$13.15	$13.08	$13.12	$10.91	38,490
2018-08-28	$13.09	$13.09	$13.08	$13.09	$10.88	49,693
2018-08-27	$13.16	$13.16	$13.08	$13.10	$10.89	14,949
2018-08-24	$13.11	$13.18	$13.09	$13.16	$10.94	46,614
2018-08-23	$13.09	$13.12	$13.09	$13.12	$10.91	29,330
2018-08-22	$13.06	$13.09	$13.06	$13.08	$10.88	34,585
2018-08-21	$13.09	$13.10	$13.08	$13.09	$10.88	25,550
2018-08-20	$13.06	$13.10	$13.06	$13.10	$10.89	51,386
2018-08-17	$13.06	$13.06	$13.04	$13.05	$10.85	57,820
2018-08-16	$13.01	$13.07	$13.00	$13.04	$10.84	39,704
2018-08-15	$13.05	$13.08	$13.00	$13.00	$10.81	26,232
2018-08-14	$13.09	$13.09	$13.05	$13.05	$10.85	23,876
2018-08-13	$13.11	$13.15	$13.11	$13.12	$10.87	57,918
2018-08-10	$13.09	$13.19	$13.09	$13.19	$10.92	90,017
2018-08-09	$13.17	$13.19	$13.10	$13.12	$10.87	36,560
2018-08-08	$13.23	$13.23	$13.18	$13.18	$10.92	37,995
2018-08-07	$13.25	$13.31	$13.21	$13.24	$10.97	26,585
2018-08-06	$13.26	$13.34	$13.24	$13.24	$10.97	30,892
2018-08-03	$13.31	$13.37	$13.26	$13.26	$10.98	31,997
2018-08-02	$13.35	$13.36	$13.29	$13.32	$11.03	89,406
2018-08-01	$13.30	$13.36	$13.27	$13.32	$11.03	33,717
2018-07-31	$13.35	$13.38	$13.30	$13.32	$11.03	44,846
2018-07-30	$13.39	$13.43	$13.34	$13.34	$11.05	67,265
2018-07-27	$13.45	$13.51	$13.42	$13.42	$11.12	36,126
2018-07-26	$13.44	$13.48	$13.42	$13.48	$11.16	39,664
2018-07-25	$13.41	$13.43	$13.38	$13.43	$11.12	46,600
2018-07-24	$13.34	$13.40	$13.33	$13.40	$11.10	51,346
2018-07-23	$13.37	$13.41	$13.35	$13.39	$11.09	59,116
2018-07-20	$13.35	$13.39	$13.32	$13.37	$11.07	32,466
2018-07-19	$13.31	$13.36	$13.30	$13.35	$11.06	38,945
2018-07-18	$13.23	$13.34	$13.21	$13.33	$11.04	73,128
2018-07-17	$13.14	$13.25	$13.14	$13.24	$10.97	64,631
2018-07-16	$13.13	$13.17	$13.12	$13.13	$10.87	62,788
2018-07-13	$13.14	$13.17	$13.12	$13.12	$10.87	41,013
2018-07-12	$13.17	$13.21	$13.17	$13.20	$10.89	68,615
2018-07-11	$13.11	$13.16	$13.10	$13.15	$10.85	23,961
2018-07-10	$13.10	$13.12	$13.10	$13.11	$10.82	27,993
2018-07-09	$13.09	$13.11	$13.09	$13.11	$10.82	33,608
2018-07-06	$13.07	$13.09	$13.06	$13.09	$10.80	22,796
2018-07-05	$13.07	$13.09	$13.06	$13.06	$10.77	34,271
2018-07-03	$13.03	$13.08	$13.03	$13.08	$10.79	35,289
2018-07-02	$13.04	$13.07	$13.02	$13.07	$10.78	42,429
2018-06-29	$12.99	$13.02	$12.99	$12.99	$10.72	28,870
2018-06-28	$12.99	$13.05	$12.98	$12.99	$10.72	68,485
2018-06-27	$12.98	$13.07	$12.98	$13.01	$10.73	57,441
2018-06-26	$12.96	$12.99	$12.96	$12.98	$10.71	66,405
2018-06-25	$12.98	$13.00	$12.92	$12.97	$10.70	74,138
2018-06-22	$13.01	$13.01	$12.96	$12.98	$10.71	46,325
2018-06-21	$13.04	$13.04	$12.99	$13.00	$10.72	57,856
2018-06-20	$13.03	$13.05	$13.01	$13.04	$10.76	46,116
2018-06-19	$13.11	$13.11	$13.03	$13.07	$10.78	31,491
2018-06-18	$13.07	$13.08	$13.07	$13.08	$10.79	26,210
2018-06-15	$13.08	$13.08	$13.05	$13.08	$10.79	39,503
2018-06-14	$13.09	$13.10	$13.07	$13.07	$10.78	33,179
2018-06-13	$13.13	$13.14	$13.10	$13.13	$10.79	62,709
2018-06-12	$13.14	$13.17	$13.11	$13.13	$10.79	17,043
2018-06-11	$13.15	$13.16	$13.13	$13.15	$10.81	13,176
2018-06-08	$13.14	$13.16	$13.13	$13.15	$10.81	32,544
2018-06-07	$13.12	$13.15	$13.09	$13.15	$10.81	87,355
2018-06-06	$13.18	$13.19	$13.05	$13.11	$10.77	73,703
2018-06-05	$13.18	$13.20	$13.13	$13.20	$10.85	25,806
2018-06-04	$13.22	$13.24	$13.16	$13.18	$10.83	28,272
2018-06-01	$13.26	$13.26	$13.19	$13.22	$10.86	40,872
2018-05-31	$13.21	$13.27	$13.21	$13.24	$10.88	42,230
2018-05-30	$13.15	$13.22	$13.14	$13.17	$10.82	64,394
2018-05-29	$13.17	$13.22	$13.14	$13.18	$10.83	60,403
2018-05-25	$13.23	$13.24	$13.15	$13.15	$10.81	21,706
2018-05-24	$13.20	$13.23	$13.15	$13.23	$10.87	45,039
2018-05-23	$13.11	$13.20	$13.06	$13.17	$10.82	76,625
2018-05-22	$13.03	$13.11	$13.01	$13.07	$10.74	78,856
2018-05-21	$13.02	$13.05	$13.00	$13.05	$10.72	68,066
2018-05-18	$13.04	$13.08	$13.01	$13.02	$10.70	64,926
2018-05-17	$13.14	$13.14	$13.02	$13.08	$10.75	41,138
2018-05-16	$13.17	$13.17	$13.07	$13.12	$10.78	58,870
2018-05-15	$13.14	$13.15	$13.05	$13.14	$10.80	57,930
2018-05-14	$13.15	$13.17	$13.10	$13.17	$10.82	55,594
2018-05-11	$13.17	$13.20	$13.14	$13.14	$10.75	33,543
2018-05-10	$13.11	$13.18	$13.09	$13.18	$10.79	146,664
2018-05-09	$13.11	$13.13	$13.08	$13.09	$10.71	28,971
2018-05-08	$13.12	$13.16	$13.12	$13.14	$10.75	24,796
2018-05-07	$13.09	$13.16	$13.08	$13.16	$10.77	56,843
2018-05-04	$13.09	$13.12	$13.07	$13.09	$10.71	60,750
2018-05-03	$13.03	$13.07	$13.03	$13.05	$10.68	51,946
2018-05-02	$13.00	$13.04	$13.00	$13.04	$10.67	32,875
2018-05-01	$12.98	$13.03	$12.97	$13.02	$10.66	66,462
2018-04-30	$13.00	$13.01	$12.97	$12.97	$10.62	33,076
2018-04-27	$12.96	$13.00	$12.95	$12.99	$10.63	63,546
2018-04-26	$12.95	$12.98	$12.93	$12.96	$10.61	52,708
2018-04-25	$12.97	$12.98	$12.92	$12.96	$10.61	57,195
2018-04-24	$13.07	$13.07	$13.02	$13.02	$10.66	43,140
2018-04-23	$13.06	$13.07	$13.04	$13.07	$10.70	76,018
2018-04-20	$13.02	$13.06	$13.02	$13.06	$10.69	24,114
2018-04-19	$13.05	$13.08	$13.03	$13.03	$10.66	69,721
2018-04-18	$13.08	$13.10	$13.07	$13.09	$10.71	83,293
2018-04-17	$13.09	$13.12	$13.08	$13.10	$10.72	42,301
2018-04-16	$13.14	$13.14	$13.07	$13.12	$10.74	45,679
2018-04-13	$13.10	$13.14	$13.07	$13.09	$10.71	175,703
2018-04-12	$13.16	$13.18	$13.15	$13.18	$10.74	49,301
2018-04-11	$13.15	$13.18	$13.13	$13.16	$10.73	43,420
2018-04-10	$13.14	$13.18	$13.12	$13.16	$10.73	35,282
2018-04-09	$13.08	$13.15	$13.08	$13.15	$10.72	30,090
2018-04-06	$13.04	$13.11	$13.04	$13.11	$10.69	41,434
2018-04-05	$12.96	$13.05	$12.96	$13.03	$10.62	45,131
2018-04-04	$12.95	$13.04	$12.95	$13.01	$10.61	45,676
2018-04-03	$13.02	$13.09	$12.97	$13.00	$10.60	34,279
2018-04-02	$13.10	$13.15	$13.03	$13.04	$10.63	46,632
2018-03-29	$13.08	$13.15	$13.08	$13.15	$10.72	41,647
2018-03-28	$13.01	$13.10	$12.99	$13.06	$10.65	37,019
2018-03-27	$12.97	$13.04	$12.97	$13.04	$10.63	34,787
2018-03-26	$12.96	$13.00	$12.96	$12.97	$10.57	53,429
2018-03-23	$13.04	$13.08	$13.00	$13.00	$10.60	82,777
2018-03-22	$13.03	$13.16	$13.03	$13.05	$10.64	57,018
2018-03-21	$13.00	$13.10	$12.98	$13.09	$10.67	55,326
2018-03-20	$13.08	$13.13	$13.03	$13.03	$10.62	55,191
2018-03-19	$13.09	$13.13	$13.07	$13.11	$10.69	37,019
2018-03-16	$13.06	$13.16	$13.06	$13.12	$10.70	42,601
2018-03-15	$13.16	$13.16	$13.07	$13.12	$10.70	31,420
2018-03-14	$13.12	$13.13	$13.07	$13.08	$10.66	83,785
2018-03-13	$13.22	$13.22	$13.16	$13.17	$10.69	32,378
2018-03-12	$13.24	$13.27	$13.18	$13.24	$10.75	28,483
2018-03-09	$13.23	$13.28	$13.17	$13.27	$10.78	76,956
2018-03-08	$13.28	$13.34	$13.24	$13.24	$10.75	62,428
2018-03-07	$13.24	$13.31	$13.22	$13.31	$10.81	63,174
2018-03-06	$13.24	$13.26	$13.20	$13.26	$10.77	56,787
2018-03-05	$13.24	$13.29	$13.22	$13.23	$10.74	80,796
2018-03-02	$13.21	$13.26	$13.21	$13.26	$10.77	52,170
2018-03-01	$13.24	$13.31	$13.24	$13.29	$10.79	57,672
2018-02-28	$13.31	$13.31	$13.24	$13.26	$10.77	59,288
2018-02-27	$13.43	$13.46	$13.33	$13.33	$10.82	56,477
2018-02-26	$13.34	$13.44	$13.33	$13.42	$10.90	75,500
2018-02-23	$13.25	$13.34	$13.25	$13.34	$10.83	36,562
2018-02-22	$13.26	$13.28	$13.24	$13.25	$10.76	39,439
2018-02-21	$13.31	$13.35	$13.26	$13.26	$10.77	37,708
2018-02-20	$13.35	$13.38	$13.28	$13.34	$10.83	60,558
2018-02-16	$13.35	$13.37	$13.31	$13.36	$10.85	52,692
2018-02-15	$13.34	$13.38	$13.29	$13.36	$10.85	78,083
2018-02-14	$13.34	$13.39	$13.31	$13.39	$10.87	72,243
2018-02-13	$13.35	$13.47	$13.35	$13.46	$10.88	44,936
2018-02-12	$13.37	$13.44	$13.36	$13.36	$10.80	65,630
2018-02-09	$13.42	$13.47	$13.37	$13.38	$10.82	45,163
2018-02-08	$13.46	$13.54	$13.40	$13.46	$10.88	75,839
2018-02-07	$13.50	$13.57	$13.46	$13.50	$10.91	49,368
2018-02-06	$13.28	$13.47	$13.27	$13.44	$10.86	68,145
2018-02-05	$13.40	$13.43	$13.25	$13.32	$10.77	137,629
2018-02-02	$13.35	$13.43	$13.30	$13.39	$10.82	67,087
2018-02-01	$13.49	$13.53	$13.40	$13.44	$10.86	70,589
2018-01-31	$13.50	$13.54	$13.44	$13.48	$10.90	105,247
2018-01-30	$13.58	$13.58	$13.45	$13.48	$10.90	133,048
2018-01-29	$13.73	$13.75	$13.60	$13.60	$10.99	99,180
2018-01-26	$13.74	$13.80	$13.70	$13.79	$11.15	138,781
2018-01-25	$13.81	$13.81	$13.73	$13.76	$11.12	127,414
2018-01-24	$13.94	$13.94	$13.78	$13.81	$11.16	89,331
2018-01-23	$13.92	$13.93	$13.86	$13.92	$11.25	49,335
2018-01-22	$13.95	$13.96	$13.80	$13.91	$11.24	140,933
2018-01-19	$14.00	$14.00	$13.92	$13.96	$11.29	57,612
2018-01-18	$14.03	$14.07	$13.93	$13.97	$11.29	105,243
2018-01-17	$14.03	$14.09	$13.98	$14.03	$11.34	55,715
2018-01-16	$13.96	$14.05	$13.94	$13.99	$11.31	103,097
2018-01-12	$14.07	$14.07	$13.95	$13.95	$11.28	71,060
2018-01-11	$14.11	$14.17	$14.06	$14.06	$11.32	68,018
2018-01-10	$14.16	$14.16	$14.07	$14.11	$11.36	19,724
2018-01-09	$14.19	$14.20	$14.15	$14.16	$11.40	55,538
2018-01-08	$14.17	$14.24	$14.15	$14.24	$11.46	56,075
2018-01-05	$14.32	$14.32	$14.15	$14.18	$11.41	54,464
2018-01-04	$14.22	$14.32	$14.22	$14.26	$11.48	65,981
2018-01-03	$14.17	$14.32	$14.15	$14.26	$11.48	144,290
2018-01-02	$14.20	$14.20	$14.13	$14.15	$11.39	41,074
2017-12-29	$14.20	$14.23	$14.06	$14.19	$11.42	74,600
2017-12-28	$14.22	$14.22	$14.10	$14.17	$11.41	71,617
2017-12-27	$14.06	$14.24	$14.06	$14.17	$11.41	95,221
2017-12-26	$13.98	$14.12	$13.98	$14.06	$11.32	98,439
2017-12-22	$13.98	$14.07	$13.95	$14.00	$11.27	108,498
2017-12-21	$14.02	$14.07	$13.99	$14.00	$11.27	106,015
2017-12-20	$13.98	$14.14	$13.97	$14.11	$11.36	87,237
2017-12-19	$14.03	$14.09	$13.99	$14.04	$11.30	109,013
2017-12-18	$14.17	$14.24	$14.09	$14.10	$11.35	50,742
2017-12-15	$14.29	$14.29	$14.12	$14.19	$11.42	67,024
2017-12-14	$14.22	$14.26	$14.20	$14.24	$11.46	43,383
2017-12-13	$14.20	$14.26	$14.14	$14.23	$11.45	57,948
2017-12-12	$14.33	$14.33	$14.20	$14.21	$11.44	41,058
2017-12-11	$14.36	$14.47	$14.36	$14.36	$11.56	64,913
2017-12-08	$14.44	$14.50	$14.42	$14.44	$11.57	36,420
2017-12-07	$14.46	$14.50	$14.45	$14.48	$11.61	27,352
2017-12-06	$14.34	$14.48	$14.34	$14.48	$11.61	34,102
2017-12-05	$14.25	$14.35	$14.25	$14.32	$11.48	16,935
2017-12-04	$14.28	$14.34	$14.25	$14.28	$11.45	16,679
2017-12-01	$14.27	$14.32	$14.23	$14.28	$11.45	36,714
2017-11-30	$14.17	$14.27	$14.17	$14.25	$11.42	54,714
2017-11-29	$14.22	$14.25	$14.16	$14.17	$11.36	88,407
2017-11-28	$14.12	$14.28	$14.04	$14.25	$11.42	93,803
2017-11-27	$14.13	$14.18	$14.06	$14.14	$11.33	61,569
2017-11-24	$14.10	$14.21	$14.10	$14.10	$11.30	21,939
2017-11-22	$14.17	$14.20	$14.10	$14.14	$11.33	36,437
2017-11-21	$14.18	$14.20	$14.14	$14.17	$11.36	40,909
2017-11-20	$14.30	$14.31	$14.14	$14.14	$11.33	50,022
2017-11-17	$14.31	$14.37	$14.24	$14.26	$11.43	39,492
2017-11-16	$14.36	$14.38	$14.30	$14.31	$11.47	36,265
2017-11-15	$14.34	$14.38	$14.31	$14.35	$11.50	42,208
2017-11-14	$14.20	$14.34	$14.20	$14.34	$11.49	39,754
2017-11-13	$14.31	$14.35	$14.26	$14.27	$11.39	41,711
2017-11-10	$14.27	$14.31	$14.16	$14.31	$11.42	71,197
2017-11-09	$14.28	$14.31	$14.21	$14.28	$11.40	53,929
2017-11-08	$14.31	$14.35	$14.28	$14.31	$11.42	51,781
2017-11-07	$14.30	$14.33	$14.25	$14.31	$11.42	49,239
2017-11-06	$14.27	$14.37	$14.23	$14.30	$11.41	41,417
2017-11-03	$14.25	$14.30	$14.18	$14.30	$11.41	53,053
2017-11-02	$14.28	$14.36	$14.25	$14.29	$11.41	39,494
2017-11-01	$14.35	$14.41	$14.28	$14.28	$11.40	52,292
2017-10-31	$14.44	$14.47	$14.30	$14.30	$11.41	54,152
2017-10-30	$14.37	$14.48	$14.37	$14.46	$11.54	35,671
2017-10-27	$14.42	$14.45	$14.35	$14.36	$11.46	50,177
2017-10-26	$14.54	$14.55	$14.45	$14.45	$11.53	26,519
2017-10-25	$14.65	$14.66	$14.57	$14.61	$11.66	35,230
2017-10-24	$14.68	$14.71	$14.66	$14.68	$11.72	15,562
2017-10-23	$14.63	$14.72	$14.63	$14.68	$11.72	56,012
2017-10-20	$14.66	$14.70	$14.66	$14.66	$11.70	21,184
2017-10-19	$14.78	$14.86	$14.73	$14.74	$11.77	48,560
2017-10-18	$14.85	$14.87	$14.71	$14.78	$11.80	63,547
2017-10-17	$14.85	$14.93	$14.82	$14.89	$11.89	29,457
2017-10-16	$14.88	$14.90	$14.81	$14.81	$11.82	18,811
2017-10-13	$14.85	$15.03	$14.84	$14.91	$11.90	60,611
2017-10-12	$14.82	$14.91	$14.82	$14.91	$11.85	32,196
2017-10-11	$14.77	$14.84	$14.72	$14.84	$11.80	36,101
2017-10-10	$14.73	$14.79	$14.67	$14.79	$11.76	17,937
2017-10-09	$14.66	$14.71	$14.63	$14.70	$11.69	21,367
2017-10-06	$14.60	$14.65	$14.60	$14.65	$11.65	25,743
2017-10-05	$14.62	$14.76	$14.62	$14.64	$11.64	50,745
2017-10-04	$14.66	$14.76	$14.62	$14.63	$11.63	34,218
2017-10-03	$14.68	$14.74	$14.65	$14.69	$11.68	16,079
2017-10-02	$14.65	$14.73	$14.65	$14.68	$11.67	39,979
2017-09-29	$14.70	$14.71	$14.62	$14.69	$11.68	27,600
2017-09-28	$14.69	$14.73	$14.66	$14.70	$11.69	29,548
2017-09-27	$14.78	$14.80	$14.67	$14.73	$11.71	18,255
2017-09-26	$14.81	$14.88	$14.78	$14.81	$11.77	32,691
2017-09-25	$14.78	$14.86	$14.78	$14.83	$11.79	37,295
2017-09-22	$14.80	$14.90	$14.77	$14.82	$11.78	63,064
2017-09-21	$14.80	$14.87	$14.75	$14.75	$11.73	34,364
2017-09-20	$14.87	$14.89	$14.81	$14.81	$11.77	32,479
2017-09-19	$14.88	$14.92	$14.88	$14.90	$11.85	14,978
2017-09-18	$14.88	$14.93	$14.85	$14.91	$11.85	22,112
2017-09-15	$14.93	$14.97	$14.88	$14.88	$11.83	52,568
2017-09-14	$15.12	$15.19	$14.91	$14.97	$11.90	90,188
2017-09-13	$15.22	$15.23	$15.09	$15.23	$12.06	50,326
2017-09-12	$15.08	$15.24	$15.08	$15.16	$12.00	45,612
2017-09-11	$15.14	$15.20	$15.07	$15.12	$11.97	38,528
2017-09-08	$14.95	$15.24	$14.95	$15.06	$11.93	57,520
2017-09-07	$15.06	$15.09	$14.97	$14.97	$11.85	34,911
2017-09-06	$15.01	$15.10	$14.98	$15.04	$11.91	63,194
2017-09-05	$15.09	$15.09	$14.93	$15.02	$11.89	55,073
2017-09-01	$14.86	$15.15	$14.84	$15.10	$11.96	125,946
2017-08-31	$14.75	$14.84	$14.69	$14.84	$11.75	174,807
2017-08-30	$14.45	$14.74	$14.41	$14.71	$11.65	323,828
2017-08-29	$14.43	$14.45	$14.42	$14.44	$11.43	17,233
2017-08-28	$14.37	$14.40	$14.35	$14.39	$11.39	35,219
2017-08-25	$14.39	$14.40	$14.35	$14.39	$11.39	21,699
2017-08-24	$14.43	$14.43	$14.34	$14.40	$11.40	54,816
2017-08-23	$14.39	$14.46	$14.37	$14.43	$11.43	43,192
2017-08-22	$14.40	$14.43	$14.38	$14.39	$11.39	36,685
2017-08-21	$14.39	$14.41	$14.35	$14.40	$11.40	35,221
2017-08-18	$14.36	$14.39	$14.32	$14.37	$11.38	10,014
2017-08-17	$14.35	$14.37	$14.31	$14.37	$11.38	13,095
2017-08-16	$14.35	$14.35	$14.28	$14.35	$11.36	17,207
2017-08-15	$14.35	$14.35	$14.27	$14.32	$11.34	24,893
2017-08-14	$14.42	$14.45	$14.34	$14.36	$11.37	21,082
2017-08-11	$14.00	$14.42	$14.00	$14.41	$11.41	145,329
2017-08-10	$14.45	$14.45	$14.32	$14.39	$11.35	63,705
2017-08-09	$14.47	$14.49	$14.39	$14.43	$11.38	54,606
2017-08-08	$14.48	$14.57	$14.45	$14.47	$11.41	45,866
2017-08-07	$14.53	$14.56	$14.47	$14.49	$11.43	52,235
2017-08-04	$14.62	$14.64	$14.49	$14.53	$11.46	67,879
2017-08-03	$14.66	$14.72	$14.59	$14.59	$11.51	45,510
2017-08-02	$14.74	$14.80	$14.65	$14.66	$11.56	43,420
2017-08-01	$14.72	$14.75	$14.68	$14.75	$11.63	36,911
2017-07-31	$14.58	$14.65	$14.55	$14.64	$11.54	27,873
2017-07-28	$14.47	$14.57	$14.46	$14.56	$11.48	82,114
2017-07-27	$14.59	$14.59	$14.48	$14.48	$11.42	53,619
2017-07-26	$14.53	$14.62	$14.49	$14.59	$11.51	22,050
2017-07-25	$14.54	$14.57	$14.49	$14.49	$11.43	25,069
2017-07-24	$14.61	$14.65	$14.56	$14.58	$11.50	22,796
2017-07-21	$14.61	$14.66	$14.60	$14.64	$11.54	13,457
2017-07-20	$14.60	$14.65	$14.59	$14.60	$11.51	26,822
2017-07-19	$14.58	$14.64	$14.58	$14.58	$11.50	26,197
2017-07-18	$14.64	$14.70	$14.59	$14.59	$11.51	58,092
2017-07-17	$14.80	$14.84	$14.60	$14.64	$11.54	53,268
2017-07-14	$14.74	$14.87	$14.73	$14.80	$11.67	35,414
2017-07-13	$14.66	$14.74	$14.60	$14.74	$11.62	42,028
2017-07-12	$14.59	$14.66	$14.54	$14.66	$11.56	58,813
2017-07-11	$14.54	$14.63	$14.52	$14.59	$11.46	73,143
2017-07-10	$14.48	$14.60	$14.44	$14.55	$11.43	61,934
2017-07-07	$14.34	$14.44	$14.34	$14.44	$11.34	31,763
2017-07-06	$14.44	$14.49	$14.34	$14.36	$11.28	52,184
2017-07-05	$14.46	$14.53	$14.39	$14.47	$11.36	86,729
2017-07-03	$14.53	$14.56	$14.45	$14.50	$11.39	42,273
2017-06-30	$14.41	$14.48	$14.40	$14.48	$11.37	47,669
2017-06-29	$14.51	$14.51	$14.41	$14.41	$11.32	41,466
2017-06-28	$14.54	$14.56	$14.50	$14.54	$11.42	42,858
2017-06-27	$14.54	$14.58	$14.51	$14.51	$11.40	34,478
2017-06-26	$14.57	$14.59	$14.54	$14.57	$11.44	39,207
2017-06-23	$14.54	$14.58	$14.54	$14.57	$11.44	29,722
2017-06-22	$14.48	$14.54	$14.48	$14.52	$11.40	33,974
2017-06-21	$14.48	$14.54	$14.46	$14.49	$11.38	37,380
2017-06-20	$14.42	$14.50	$14.42	$14.45	$11.35	55,041
2017-06-19	$14.45	$14.47	$14.39	$14.44	$11.34	34,369
2017-06-16	$14.36	$14.44	$14.35	$14.39	$11.30	64,226
2017-06-15	$14.34	$14.38	$14.33	$14.38	$11.29	48,495
2017-06-14	$14.28	$14.34	$14.28	$14.34	$11.26	54,185
2017-06-13	$14.25	$14.25	$14.20	$14.25	$11.19	38,282
2017-06-12	$14.28	$14.28	$14.24	$14.27	$11.16	26,771
2017-06-09	$14.29	$14.32	$14.25	$14.25	$11.14	24,009
2017-06-08	$14.41	$14.41	$14.27	$14.32	$11.19	45,562
2017-06-07	$14.39	$14.41	$14.36	$14.37	$11.23	20,616
2017-06-06	$14.38	$14.41	$14.33	$14.39	$11.25	29,249
2017-06-05	$14.33	$14.37	$14.28	$14.36	$11.23	37,269
2017-06-02	$14.34	$14.38	$14.28	$14.33	$11.20	63,499
2017-06-01	$14.30	$14.34	$14.30	$14.31	$11.19	53,057
2017-05-31	$14.19	$14.29	$14.19	$14.27	$11.16	48,347
2017-05-30	$14.20	$14.24	$14.16	$14.22	$11.12	19,062
2017-05-26	$14.20	$14.21	$14.13	$14.19	$11.09	34,779
2017-05-25	$14.16	$14.20	$14.11	$14.17	$11.08	54,919
2017-05-24	$14.15	$14.19	$14.13	$14.17	$11.08	36,823
2017-05-23	$14.12	$14.15	$14.10	$14.14	$11.05	11,767
2017-05-22	$14.07	$14.10	$14.05	$14.08	$11.01	59,079
2017-05-19	$14.09	$14.14	$14.04	$14.07	$11.00	78,147
2017-05-18	$14.15	$14.19	$14.00	$14.07	$11.00	89,586
2017-05-17	$14.11	$14.20	$14.11	$14.14	$11.05	37,912
2017-05-16	$14.19	$14.19	$14.09	$14.10	$11.02	59,191
2017-05-15	$14.13	$14.15	$14.10	$14.13	$11.05	24,226
2017-05-12	$14.02	$14.12	$14.00	$14.12	$11.04	32,337
2017-05-11	$13.92	$14.00	$13.92	$13.95	$10.91	59,288
2017-05-10	$14.03	$14.08	$13.94	$13.98	$10.88	72,219
2017-05-09	$14.12	$14.12	$14.02	$14.03	$10.92	42,225
2017-05-08	$14.19	$14.22	$14.08	$14.12	$10.99	58,119
2017-05-05	$14.15	$14.22	$14.12	$14.22	$11.06	43,579
2017-05-04	$14.14	$14.16	$14.07	$14.15	$11.01	39,170
2017-05-03	$14.09	$14.14	$14.07	$14.14	$11.00	33,222
2017-05-02	$14.06	$14.09	$14.01	$14.08	$10.96	43,811
2017-05-01	$14.12	$14.12	$14.02	$14.05	$10.93	47,303
2017-04-28	$14.03	$14.09	$14.03	$14.09	$10.96	41,990
2017-04-27	$13.96	$14.05	$13.96	$14.05	$10.93	58,451
2017-04-26	$13.93	$13.97	$13.91	$13.94	$10.85	50,496
2017-04-25	$13.99	$14.01	$13.94	$13.96	$10.86	61,756
2017-04-24	$14.05	$14.06	$14.00	$14.02	$10.91	38,698
2017-04-21	$14.09	$14.10	$14.06	$14.08	$10.96	35,003
2017-04-20	$14.13	$14.13	$14.06	$14.08	$10.96	25,712
2017-04-19	$14.09	$14.10	$14.05	$14.10	$10.97	37,292
2017-04-18	$14.10	$14.11	$14.06	$14.07	$10.95	23,316
2017-04-17	$14.10	$14.15	$14.01	$14.05	$10.93	40,727
2017-04-13	$14.11	$14.12	$14.08	$14.08	$10.96	42,751
2017-04-12	$14.05	$14.11	$14.04	$14.10	$10.97	38,414
2017-04-11	$14.11	$14.11	$14.05	$14.05	$10.93	34,684
2017-04-10	$14.08	$14.11	$14.04	$14.11	$10.93	32,781
2017-04-07	$14.03	$14.04	$13.98	$14.04	$10.87	38,367
2017-04-06	$13.95	$14.03	$13.94	$13.96	$10.81	29,677
2017-04-05	$13.89	$13.95	$13.86	$13.94	$10.80	17,030
2017-04-04	$13.99	$13.99	$13.89	$13.93	$10.79	51,828
2017-04-03	$14.01	$14.01	$13.95	$13.98	$10.83	20,537
2017-03-31	$13.89	$13.94	$13.87	$13.94	$10.80	31,436
2017-03-30	$14.02	$14.02	$13.89	$13.89	$10.76	32,557
2017-03-29	$13.88	$13.95	$13.83	$13.93	$10.79	73,680
2017-03-28	$13.93	$13.93	$13.85	$13.87	$10.74	48,990
2017-03-27	$13.85	$13.90	$13.81	$13.86	$10.73	37,929
2017-03-24	$13.82	$13.85	$13.77	$13.80	$10.69	39,409
2017-03-23	$13.83	$13.84	$13.78	$13.82	$10.70	27,095
2017-03-22	$13.81	$13.84	$13.78	$13.81	$10.69	47,724
2017-03-21	$13.85	$13.85	$13.75	$13.79	$10.68	50,506
2017-03-20	$13.74	$13.85	$13.74	$13.85	$10.73	22,151
2017-03-17	$13.68	$13.79	$13.68	$13.76	$10.66	26,946
2017-03-16	$13.72	$13.79	$13.64	$13.67	$10.59	43,649
2017-03-15	$13.75	$13.78	$13.66	$13.72	$10.63	56,850
2017-03-14	$13.70	$13.72	$13.66	$13.66	$10.58	26,192
2017-03-13	$13.74	$13.75	$13.70	$13.70	$10.61	39,627
2017-03-10	$13.80	$13.84	$13.75	$13.82	$10.65	34,660
2017-03-09	$13.89	$13.89	$13.75	$13.77	$10.61	102,413
2017-03-08	$13.96	$13.96	$13.85	$13.89	$10.70	92,613
2017-03-07	$14.01	$14.05	$13.99	$14.01	$10.80	61,121
2017-03-06	$13.98	$14.04	$13.96	$14.03	$10.81	41,338
2017-03-03	$14.00	$14.04	$13.92	$14.03	$10.81	65,686
2017-03-02	$14.00	$14.00	$13.94	$13.97	$10.77	19,530
2017-03-01	$13.97	$14.05	$13.92	$14.02	$10.81	85,706
2017-02-28	$14.01	$14.04	$13.98	$14.04	$10.82	40,650
2017-02-27	$14.00	$14.02	$13.97	$13.97	$10.77	67,012
2017-02-24	$13.98	$14.04	$13.98	$14.02	$10.81	45,099
2017-02-23	$13.94	$13.97	$13.93	$13.94	$10.74	34,688
2017-02-22	$13.92	$13.94	$13.89	$13.91	$10.72	25,105
2017-02-21	$13.92	$13.94	$13.85	$13.91	$10.72	48,653
2017-02-17	$13.92	$13.92	$13.86	$13.88	$10.70	29,375
2017-02-16	$13.87	$13.90	$13.85	$13.87	$10.69	40,883
2017-02-15	$13.94	$13.95	$13.86	$13.86	$10.68	71,481
2017-02-14	$14.04	$14.04	$13.93	$13.98	$10.77	65,143
2017-02-13	$14.00	$14.01	$14.00	$14.00	$10.79	49,216
2017-02-10	$14.11	$14.11	$14.05	$14.05	$10.78	41,339
2017-02-09	$14.14	$14.15	$14.06	$14.10	$10.82	59,509
2017-02-08	$14.15	$14.19	$14.13	$14.15	$10.85	31,498
2017-02-07	$14.13	$14.14	$14.10	$14.14	$10.85	41,446
2017-02-06	$14.09	$14.10	$14.05	$14.10	$10.82	30,768
2017-02-03	$14.08	$14.14	$14.05	$14.05	$10.78	38,672
2017-02-02	$14.11	$14.11	$14.05	$14.06	$10.79	26,047
2017-02-01	$14.09	$14.11	$14.05	$14.09	$10.81	54,185
2017-01-31	$14.04	$14.11	$14.04	$14.11	$10.82	66,561
2017-01-30	$14.06	$14.07	$13.98	$14.02	$10.75	46,010
2017-01-27	$14.03	$14.08	$13.99	$14.08	$10.80	52,607
2017-01-26	$14.02	$14.03	$13.95	$14.03	$10.76	35,361
2017-01-25	$13.99	$14.04	$13.93	$14.02	$10.75	68,875
2017-01-24	$14.02	$14.04	$13.94	$14.00	$10.74	44,552
2017-01-23	$14.05	$14.07	$13.99	$14.00	$10.74	28,012
2017-01-20	$14.05	$14.05	$13.93	$13.98	$10.72	34,758
2017-01-19	$14.07	$14.09	$14.00	$14.01	$10.75	24,411
2017-01-18	$14.12	$14.12	$14.08	$14.10	$10.82	29,203
2017-01-17	$14.13	$14.16	$14.05	$14.12	$10.83	75,377
2017-01-13	$14.09	$14.09	$14.03	$14.08	$10.80	40,315
2017-01-12	$14.05	$14.12	$13.97	$14.06	$10.79	120,494
2017-01-11	$14.03	$14.07	$13.94	$14.02	$10.75	45,068
2017-01-10	$14.04	$14.11	$14.04	$14.04	$10.72	40,912
2017-01-09	$13.99	$14.10	$13.99	$14.07	$10.74	48,342
2017-01-06	$14.04	$14.04	$13.95	$13.96	$10.66	39,961
2017-01-05	$14.06	$14.07	$13.95	$14.04	$10.72	67,557
2017-01-04	$13.97	$13.98	$13.91	$13.98	$10.67	77,233
2017-01-03	$13.85	$13.89	$13.82	$13.89	$10.60	49,438
2016-12-30	$13.87	$13.89	$13.80	$13.89	$10.60	86,579
2016-12-29	$13.79	$13.90	$13.75	$13.80	$10.54	133,598
2016-12-28	$13.64	$13.82	$13.61	$13.81	$10.54	94,786
2016-12-27	$13.76	$13.88	$13.65	$13.68	$10.44	108,000
2016-12-23	$13.81	$13.81	$13.72	$13.73	$10.48	58,990
2016-12-22	$13.77	$13.80	$13.73	$13.75	$10.50	46,508
2016-12-21	$13.69	$13.80	$13.69	$13.74	$10.49	118,988
2016-12-20	$13.79	$13.79	$13.64	$13.74	$10.49	96,939
2016-12-19	$13.76	$13.82	$13.62	$13.77	$10.51	87,485
2016-12-16	$13.80	$13.80	$13.68	$13.77	$10.51	114,213
2016-12-15	$13.83	$13.83	$13.73	$13.73	$10.48	60,362
2016-12-14	$13.93	$13.93	$13.83	$13.90	$10.61	106,942
2016-12-13	$13.78	$13.83	$13.70	$13.82	$10.55	127,511
2016-12-12	$13.71	$13.76	$13.68	$13.73	$10.48	53,226
2016-12-09	$13.78	$13.94	$13.75	$13.77	$10.51	118,823
2016-12-08	$14.14	$14.14	$13.85	$13.88	$10.60	145,564
2016-12-07	$13.88	$14.16	$13.88	$14.16	$10.76	124,343
2016-12-06	$13.68	$13.90	$13.68	$13.89	$10.55	55,278
2016-12-05	$13.69	$13.79	$13.62	$13.74	$10.44	67,138
2016-12-02	$13.60	$13.68	$13.54	$13.67	$10.39	77,407
2016-12-01	$13.60	$13.60	$13.50	$13.56	$10.30	68,300
2016-11-30	$13.70	$13.77	$13.60	$13.66	$10.38	155,068
2016-11-29	$13.68	$13.78	$13.68	$13.75	$10.45	63,886
2016-11-28	$13.90	$13.90	$13.69	$13.74	$10.44	64,538
2016-11-25	$13.85	$13.87	$13.79	$13.81	$10.49	16,354
2016-11-23	$13.79	$13.79	$13.70	$13.73	$10.43	29,601
2016-11-22	$13.82	$13.84	$13.73	$13.82	$10.50	78,739
2016-11-21	$13.68	$13.77	$13.67	$13.71	$10.42	63,929
2016-11-18	$13.88	$13.89	$13.61	$13.62	$10.35	114,162
2016-11-17	$14.05	$14.05	$13.79	$13.79	$10.48	93,388
2016-11-16	$13.99	$14.08	$13.96	$14.05	$10.68	67,660
2016-11-15	$13.71	$13.99	$13.71	$13.98	$10.62	121,278
2016-11-14	$13.97	$13.97	$13.60	$13.76	$10.46	116,402
2016-11-11	$14.15	$14.17	$14.00	$14.01	$10.65	91,881
2016-11-10	$14.52	$14.52	$14.11	$14.24	$10.82	88,224
2016-11-09	$14.67	$14.67	$14.57	$14.60	$11.04	52,846
2016-11-08	$14.63	$14.72	$14.62	$14.72	$11.13	29,865
2016-11-07	$14.61	$14.63	$14.58	$14.62	$11.06	37,767
2016-11-04	$14.60	$14.61	$14.53	$14.60	$11.04	31,571
2016-11-03	$14.59	$14.61	$14.56	$14.58	$11.03	48,725
2016-11-02	$14.53	$14.58	$14.51	$14.58	$11.03	20,848
2016-11-01	$14.52	$14.53	$14.45	$14.53	$10.99	50,806
2016-10-31	$14.65	$14.69	$14.47	$14.49	$10.96	100,376
2016-10-28	$14.75	$14.75	$14.61	$14.69	$11.11	48,453
2016-10-27	$14.76	$14.85	$14.69	$14.74	$11.15	86,294
2016-10-26	$14.88	$14.88	$14.77	$14.79	$11.19	36,100
2016-10-25	$14.92	$14.93	$14.81	$14.89	$11.26	37,349
2016-10-24	$15.01	$15.01	$14.83	$14.84	$11.22	36,307
2016-10-21	$14.93	$14.95	$14.86	$14.93	$11.29	37,360
2016-10-20	$14.86	$14.91	$14.74	$14.84	$11.22	122,976
2016-10-19	$14.53	$14.78	$14.53	$14.77	$11.17	73,531
2016-10-18	$14.47	$14.56	$14.40	$14.52	$10.98	81,709
2016-10-17	$14.60	$14.69	$14.33	$14.38	$10.88	95,977
2016-10-14	$14.85	$14.88	$14.62	$14.65	$11.08	118,045
2016-10-13	$15.10	$15.10	$14.58	$14.91	$11.28	99,896
2016-10-12	$15.35	$15.36	$15.10	$15.11	$11.43	81,516
2016-10-11	$15.46	$15.46	$15.37	$15.37	$11.58	35,101
2016-10-10	$15.40	$15.48	$15.35	$15.48	$11.66	45,235
2016-10-07	$15.41	$15.46	$15.35	$15.39	$11.59	46,652
2016-10-06	$15.30	$15.59	$15.29	$15.43	$11.62	63,520
2016-10-05	$15.60	$15.63	$15.27	$15.32	$11.54	85,594
2016-10-04	$15.70	$15.70	$15.55	$15.61	$11.76	25,696
2016-10-03	$15.75	$15.75	$15.64	$15.71	$11.83	53,883
2016-09-30	$15.64	$15.67	$15.58	$15.66	$11.79	33,319
2016-09-29	$15.72	$15.75	$15.57	$15.58	$11.73	13,603
2016-09-28	$15.70	$15.79	$15.68	$15.71	$11.83	50,027
2016-09-27	$15.73	$15.76	$15.63	$15.65	$11.79	22,518
2016-09-26	$15.73	$15.74	$15.66	$15.69	$11.82	21,677
2016-09-23	$15.72	$15.75	$15.65	$15.70	$11.82	32,366
2016-09-22	$15.60	$15.75	$15.58	$15.72	$11.84	69,211
2016-09-21	$15.41	$15.56	$15.36	$15.56	$11.71	37,699
2016-09-20	$15.36	$15.44	$15.33	$15.44	$11.63	28,409
2016-09-19	$15.34	$15.38	$15.26	$15.35	$11.56	53,041
2016-09-16	$15.43	$15.43	$15.26	$15.26	$11.49	41,048
2016-09-15	$15.40	$15.50	$15.36	$15.37	$11.57	24,398
2016-09-14	$15.43	$15.56	$15.43	$15.44	$11.63	31,050
2016-09-13	$15.53	$15.53	$15.42	$15.49	$11.67	38,272
2016-09-12	$15.65	$15.65	$15.52	$15.58	$11.68	27,148
2016-09-09	$15.67	$15.70	$15.60	$15.61	$11.71	89,140
2016-09-08	$15.78	$15.80	$15.72	$15.80	$11.85	36,662
2016-09-07	$15.67	$15.78	$15.67	$15.76	$11.82	29,770
2016-09-06	$15.49	$15.74	$15.49	$15.70	$11.77	62,646
2016-09-02	$15.51	$15.53	$15.45	$15.49	$11.62	32,752
2016-09-01	$15.59	$15.61	$15.45	$15.51	$11.63	85,813
2016-08-31	$15.62	$15.64	$15.54	$15.55	$11.66	35,532
2016-08-30	$15.66	$15.69	$15.62	$15.67	$11.75	60,278
2016-08-29	$15.67	$15.73	$15.65	$15.71	$11.78	39,078
2016-08-26	$15.70	$15.73	$15.65	$15.67	$11.75	33,648
2016-08-25	$15.73	$15.78	$15.69	$15.74	$11.80	53,307
2016-08-24	$15.75	$15.80	$15.72	$15.77	$11.83	37,497
2016-08-23	$15.74	$15.81	$15.74	$15.76	$11.82	46,531
2016-08-22	$15.74	$15.78	$15.67	$15.77	$11.83	60,859
2016-08-19	$15.68	$15.72	$15.64	$15.66	$11.74	79,677
2016-08-18	$15.72	$15.76	$15.70	$15.73	$11.80	46,121
2016-08-17	$15.67	$15.73	$15.65	$15.73	$11.80	53,968
2016-08-16	$15.73	$15.80	$15.67	$15.69	$11.77	44,923
2016-08-15	$15.96	$15.97	$15.73	$15.77	$11.82	88,243
2016-08-12	$15.89	$15.98	$15.89	$15.98	$11.98	24,494
2016-08-11	$15.91	$15.95	$15.88	$15.93	$11.95	41,314
2016-08-10	$15.98	$16.00	$15.91	$15.91	$11.88	37,412
2016-08-09	$15.93	$15.99	$15.90	$15.99	$11.94	25,249
2016-08-08	$15.90	$15.93	$15.85	$15.90	$11.88	29,814
2016-08-05	$15.92	$15.95	$15.89	$15.93	$11.89	35,935
2016-08-04	$15.82	$15.95	$15.81	$15.90	$11.87	33,892
2016-08-03	$15.72	$15.85	$15.72	$15.85	$11.84	23,667
2016-08-02	$15.87	$15.87	$15.69	$15.74	$11.76	40,748
2016-08-01	$15.91	$15.92	$15.85	$15.90	$11.87	31,641
2016-07-29	$15.86	$15.93	$15.85	$15.93	$11.90	26,662
2016-07-28	$15.90	$15.90	$15.79	$15.80	$11.80	37,636
2016-07-27	$15.85	$15.89	$15.79	$15.85	$11.84	48,813
2016-07-26	$15.83	$15.86	$15.82	$15.86	$11.84	43,992
2016-07-25	$15.81	$15.84	$15.80	$15.80	$11.80	26,222
2016-07-22	$15.84	$15.85	$15.81	$15.85	$11.84	20,300
2016-07-21	$15.75	$15.84	$15.75	$15.84	$11.83	24,247
2016-07-20	$15.71	$15.74	$15.64	$15.72	$11.74	50,916
2016-07-19	$15.64	$15.69	$15.52	$15.68	$11.71	47,655
2016-07-18	$15.54	$15.71	$15.48	$15.55	$11.61	48,230
2016-07-15	$15.38	$15.53	$15.38	$15.44	$11.53	44,353
2016-07-14	$15.49	$15.54	$15.32	$15.36	$11.47	75,058
2016-07-13	$15.77	$15.83	$15.53	$15.53	$11.60	171,924
2016-07-12	$16.10	$16.12	$15.83	$15.83	$11.77	52,418
2016-07-11	$16.22	$16.23	$16.00	$16.06	$11.94	48,163
2016-07-08	$16.25	$16.25	$16.12	$16.19	$12.04	58,399
2016-07-07	$16.24	$16.25	$16.20	$16.25	$12.08	35,699
2016-07-06	$16.23	$16.25	$16.17	$16.25	$12.08	21,779
2016-07-05	$16.16	$16.21	$16.08	$16.19	$12.04	38,537
2016-07-01	$16.25	$16.25	$16.11	$16.14	$12.00	70,051
2016-06-30	$16.08	$16.38	$16.08	$16.25	$12.08	107,569
2016-06-29	$15.92	$16.20	$15.91	$16.11	$11.98	71,965
2016-06-28	$15.92	$15.92	$15.88	$15.92	$11.84	30,079
2016-06-27	$15.81	$16.00	$15.81	$15.91	$11.83	46,037
2016-06-24	$15.82	$15.95	$15.80	$15.84	$11.78	39,617
2016-06-23	$15.79	$15.81	$15.72	$15.76	$11.72	24,345
2016-06-22	$15.66	$15.79	$15.66	$15.79	$11.74	30,389
2016-06-21	$15.50	$15.66	$15.50	$15.62	$11.62	43,259
2016-06-20	$15.53	$15.59	$15.50	$15.51	$11.53	38,044
2016-06-17	$15.55	$15.59	$15.53	$15.54	$11.56	29,801
2016-06-16	$15.49	$15.60	$15.49	$15.55	$11.56	38,884
2016-06-15	$15.55	$15.55	$15.45	$15.46	$11.50	46,749
2016-06-14	$15.56	$15.56	$15.43	$15.43	$11.47	68,357
2016-06-13	$15.60	$15.61	$15.49	$15.49	$11.52	48,808
2016-06-10	$15.68	$15.71	$15.56	$15.63	$11.57	35,011
2016-06-09	$15.65	$15.65	$15.55	$15.64	$11.58	45,767
2016-06-08	$15.54	$15.63	$15.51	$15.62	$11.57	51,643
2016-06-07	$15.55	$15.57	$15.50	$15.57	$11.53	36,852
2016-06-06	$15.46	$15.58	$15.46	$15.49	$11.47	28,443
2016-06-03	$15.51	$15.66	$15.44	$15.45	$11.44	44,518
2016-06-02	$15.45	$15.58	$15.45	$15.46	$11.45	59,375
2016-06-01	$15.41	$15.54	$15.38	$15.54	$11.51	32,362
2016-05-31	$15.44	$15.45	$15.25	$15.39	$11.40	59,391
2016-05-27	$15.43	$15.48	$15.40	$15.47	$11.46	39,490
2016-05-26	$15.32	$15.47	$15.32	$15.45	$11.44	28,282
2016-05-25	$15.30	$15.34	$15.29	$15.32	$11.34	18,364
2016-05-24	$15.35	$15.35	$15.29	$15.32	$11.34	31,351
2016-05-23	$15.23	$15.31	$15.22	$15.28	$11.31	81,319
2016-05-20	$15.32	$15.33	$15.16	$15.24	$11.28	81,797
2016-05-19	$15.42	$15.46	$15.06	$15.11	$11.19	157,524
2016-05-18	$15.60	$15.62	$15.42	$15.42	$11.42	65,738
2016-05-17	$15.70	$15.79	$15.51	$15.56	$11.52	128,668
2016-05-16	$15.86	$15.90	$15.69	$15.80	$11.70	94,792
2016-05-13	$15.78	$15.93	$15.75	$15.82	$11.71	56,287
2016-05-12	$15.73	$15.87	$15.66	$15.76	$11.67	65,499
2016-05-11	$15.68	$15.85	$15.68	$15.84	$11.68	79,268
2016-05-10	$15.69	$15.79	$15.64	$15.67	$11.55	45,639
2016-05-09	$15.63	$15.68	$15.56	$15.65	$11.54	31,215
2016-05-06	$15.52	$15.59	$15.50	$15.59	$11.49	25,678
2016-05-05	$15.47	$15.52	$15.44	$15.52	$11.44	57,500
2016-05-04	$15.37	$15.51	$15.36	$15.50	$11.43	33,374
2016-05-03	$15.41	$15.49	$15.27	$15.32	$11.30	48,614
2016-05-02	$15.48	$15.48	$15.33	$15.35	$11.32	32,466
2016-04-29	$15.33	$15.40	$15.31	$15.40	$11.35	29,417
2016-04-28	$15.25	$15.31	$15.25	$15.28	$11.27	32,088
2016-04-27	$15.23	$15.30	$15.23	$15.30	$11.28	26,892
2016-04-26	$15.26	$15.26	$15.17	$15.22	$11.22	39,324
2016-04-25	$15.25	$15.25	$15.20	$15.23	$11.23	53,402
2016-04-22	$15.28	$15.41	$15.28	$15.32	$11.30	17,925
2016-04-21	$15.37	$15.39	$15.30	$15.32	$11.30	36,566
2016-04-20	$15.35	$15.38	$15.31	$15.36	$11.32	18,034
2016-04-19	$15.35	$15.36	$15.27	$15.31	$11.29	56,110
2016-04-18	$15.28	$15.34	$15.24	$15.34	$11.31	67,810
2016-04-15	$15.19	$15.23	$15.17	$15.22	$11.22	43,678
2016-04-14	$15.18	$15.23	$15.14	$15.22	$11.22	52,599
2016-04-13	$15.28	$15.28	$15.17	$15.25	$11.24	38,161
2016-04-12	$15.26	$15.33	$15.26	$15.30	$11.23	49,576
2016-04-11	$15.26	$15.29	$15.21	$15.25	$11.19	47,119
2016-04-08	$15.27	$15.27	$15.20	$15.23	$11.18	25,302
2016-04-07	$15.21	$15.23	$15.18	$15.21	$11.16	38,741
2016-04-06	$15.18	$15.20	$15.16	$15.16	$11.13	48,758
2016-04-05	$15.06	$15.19	$15.05	$15.18	$11.14	33,342
2016-04-04	$15.05	$15.08	$14.98	$15.04	$11.04	41,025
2016-04-01	$15.12	$15.37	$15.02	$15.02	$11.02	50,402
2016-03-31	$15.03	$15.10	$15.03	$15.06	$11.05	67,361
2016-03-30	$15.04	$15.10	$15.04	$15.05	$11.05	77,539
2016-03-29	$14.88	$15.04	$14.88	$15.04	$11.04	64,620
2016-03-28	$14.91	$14.99	$14.87	$14.90	$10.94	46,609
2016-03-24	$14.96	$15.00	$14.92	$14.92	$10.95	27,732
2016-03-23	$15.01	$15.01	$14.95	$14.95	$10.97	46,284
2016-03-22	$14.97	$15.03	$14.97	$15.01	$11.02	23,012
2016-03-21	$14.99	$15.01	$14.97	$14.99	$11.00	16,580
2016-03-18	$15.05	$15.05	$14.96	$14.96	$10.98	16,946
2016-03-17	$14.90	$15.04	$14.90	$15.03	$11.03	46,005
2016-03-16	$14.88	$14.93	$14.86	$14.89	$10.93	37,272
2016-03-15	$14.85	$14.91	$14.84	$14.86	$10.91	22,984
2016-03-14	$14.95	$14.97	$14.86	$14.87	$10.91	35,484
2016-03-11	$14.95	$14.95	$14.90	$14.90	$10.94	19,117
2016-03-10	$14.92	$15.00	$14.92	$14.99	$10.95	22,617
2016-03-09	$14.96	$14.98	$14.91	$14.91	$10.89	45,481
2016-03-08	$14.97	$14.97	$14.91	$14.95	$10.92	23,175
2016-03-07	$14.93	$14.98	$14.87	$14.98	$10.94	57,187
2016-03-04	$14.87	$14.96	$14.40	$14.90	$10.89	39,642
2016-03-03	$14.89	$14.93	$14.84	$14.84	$10.84	49,381
2016-03-02	$14.92	$14.95	$14.86	$14.90	$10.89	20,418
2016-03-01	$14.92	$15.30	$14.90	$14.96	$10.93	34,359
2016-02-29	$14.85	$14.88	$14.78	$14.85	$10.85	63,883
2016-02-26	$14.95	$14.95	$14.80	$14.80	$10.81	31,148
2016-02-25	$15.03	$15.05	$14.94	$14.94	$10.92	46,637
2016-02-24	$15.01	$15.05	$14.99	$14.99	$10.95	87,488
2016-02-23	$14.90	$15.05	$14.89	$15.05	$11.00	43,580
2016-02-22	$14.99	$14.99	$14.87	$14.89	$10.88	36,785
2016-02-19	$14.82	$15.00	$14.82	$14.99	$10.95	33,447
2016-02-18	$14.91	$14.99	$14.82	$14.86	$10.86	94,661
2016-02-17	$14.82	$14.94	$14.78	$14.89	$10.88	35,616
2016-02-16	$14.93	$14.94	$14.79	$14.79	$10.81	59,471
2016-02-12	$14.93	$14.98	$14.89	$14.98	$10.94	54,342
2016-02-11	$14.94	$14.98	$14.91	$14.97	$10.94	26,256
2016-02-10	$14.94	$15.06	$14.94	$15.02	$10.92	37,018
2016-02-09	$14.93	$15.01	$14.90	$15.00	$10.91	30,081
2016-02-08	$14.89	$14.99	$14.88	$14.88	$10.82	47,577
2016-02-05	$14.87	$14.92	$14.83	$14.84	$10.79	41,162
2016-02-04	$14.82	$14.90	$14.82	$14.85	$10.80	54,965
2016-02-03	$14.82	$14.85	$14.78	$14.84	$10.79	67,538
2016-02-02	$14.80	$14.83	$14.78	$14.82	$10.78	51,470
2016-02-01	$14.80	$14.86	$14.78	$14.80	$10.76	61,510
2016-01-29	$14.75	$14.80	$14.74	$14.80	$10.76	46,162
2016-01-28	$14.70	$14.75	$14.66	$14.75	$10.73	58,163
2016-01-27	$14.75	$14.77	$14.68	$14.68	$10.67	48,636
2016-01-26	$14.70	$14.75	$14.66	$14.75	$10.73	60,437
2016-01-25	$14.75	$14.75	$14.66	$14.66	$10.66	49,230
2016-01-22	$14.62	$14.73	$14.60	$14.70	$10.69	33,218
2016-01-21	$14.64	$14.65	$14.58	$14.59	$10.61	38,851
2016-01-20	$14.68	$14.68	$14.47	$14.61	$10.62	70,434
2016-01-19	$14.75	$14.76	$14.58	$14.63	$10.64	61,933
2016-01-15	$14.76	$14.83	$14.72	$14.74	$10.72	56,965
2016-01-14	$14.68	$14.78	$14.66	$14.76	$10.73	51,756
2016-01-13	$14.66	$14.69	$14.60	$14.65	$10.65	99,263
2016-01-12	$14.68	$14.75	$14.67	$14.73	$10.66	169,395
2016-01-11	$14.76	$14.76	$14.64	$14.68	$10.62	61,821
2016-01-08	$14.75	$14.78	$14.69	$14.78	$10.70	44,847
2016-01-07	$14.81	$14.83	$14.76	$14.80	$10.71	31,929
2016-01-06	$14.79	$14.86	$14.78	$14.81	$10.72	37,023
2016-01-05	$14.80	$14.83	$14.75	$14.81	$10.72	38,643
2016-01-04	$14.77	$14.89	$14.74	$14.79	$10.70	46,824
2015-12-31	$14.68	$14.90	$14.64	$14.88	$10.77	90,129
2015-12-30	$14.47	$14.63	$14.47	$14.62	$10.58	96,948
2015-12-29	$14.47	$14.53	$14.41	$14.47	$10.47	51,365
2015-12-28	$14.38	$14.45	$14.35	$14.44	$10.45	47,652
2015-12-24	$14.34	$14.39	$14.34	$14.38	$10.41	44,594
2015-12-23	$14.27	$14.35	$14.25	$14.34	$10.38	64,150
2015-12-22	$14.28	$14.29	$14.21	$14.27	$10.33	49,617
2015-12-21	$14.24	$14.29	$14.21	$14.27	$10.33	51,111
2015-12-18	$14.23	$14.23	$14.17	$14.20	$10.28	120,262
2015-12-17	$14.10	$14.21	$14.10	$14.18	$10.26	52,716
2015-12-16	$14.08	$14.14	$14.07	$14.09	$10.20	36,037
2015-12-15	$13.98	$14.10	$13.92	$14.07	$10.18	62,669
2015-12-14	$14.04	$14.04	$13.90	$13.94	$10.09	63,862
2015-12-11	$14.14	$14.15	$14.01	$14.01	$10.14	35,249
2015-12-10	$14.12	$14.15	$14.09	$14.09	$10.20	37,908
2015-12-09	$14.19	$14.19	$14.14	$14.16	$10.19	56,385
2015-12-08	$14.19	$14.25	$14.19	$14.25	$10.26	96,827
2015-12-07	$14.11	$14.63	$14.07	$14.19	$10.22	90,619
2015-12-04	$14.00	$14.11	$13.97	$14.07	$10.13	62,375
2015-12-03	$14.11	$14.11	$13.95	$13.97	$10.06	56,851
2015-12-02	$14.11	$14.14	$14.08	$14.11	$10.16	46,556
2015-12-01	$14.06	$15.33	$14.03	$14.11	$10.16	53,143
2015-11-30	$14.10	$14.10	$13.97	$14.00	$10.08	67,951
2015-11-27	$14.11	$14.11	$14.07	$14.07	$10.13	14,841
2015-11-25	$14.07	$14.08	$13.99	$14.07	$10.13	50,981
2015-11-24	$14.02	$14.20	$13.97	$14.04	$10.11	74,200
2015-11-23	$13.97	$14.01	$13.91	$13.97	$10.06	43,572
2015-11-20	$13.92	$13.96	$13.89	$13.96	$10.05	55,547
2015-11-19	$13.94	$13.96	$13.87	$13.89	$10.00	40,839
2015-11-18	$13.91	$13.97	$13.89	$13.92	$10.02	33,501
2015-11-17	$13.91	$13.95	$13.88	$13.88	$9.99	48,124
2015-11-16	$13.90	$13.94	$13.89	$13.90	$10.01	26,109
2015-11-13	$13.82	$13.98	$13.80	$13.92	$10.02	71,788
2015-11-12	$13.74	$13.85	$13.72	$13.82	$9.95	29,076
2015-11-11	$13.77	$13.83	$13.74	$13.80	$9.88	65,953
2015-11-10	$13.70	$13.82	$13.69	$13.82	$9.90	67,459
2015-11-09	$13.89	$13.89	$13.72	$13.77	$9.86	60,001
2015-11-06	$13.97	$13.97	$13.87	$13.95	$9.99	62,179
2015-11-05	$14.08	$14.10	$13.98	$14.02	$10.04	66,716
2015-11-04	$14.11	$14.11	$14.02	$14.05	$10.06	61,427
2015-11-03	$14.17	$14.19	$14.08	$14.11	$10.11	93,659
2015-11-02	$14.08	$14.09	$14.05	$14.08	$10.08	50,081
2015-10-30	$14.06	$14.09	$14.01	$14.07	$10.08	22,658
2015-10-29	$14.08	$14.09	$14.00	$14.07	$10.08	31,471
2015-10-28	$14.07	$14.11	$14.06	$14.08	$10.08	9,857
2015-10-27	$14.07	$14.09	$14.04	$14.08	$10.08	20,075
2015-10-26	$14.04	$14.08	$14.02	$14.08	$10.08	26,982
2015-10-23	$13.97	$14.06	$13.97	$14.06	$10.07	38,974
2015-10-22	$14.01	$14.07	$13.95	$13.96	$10.00	23,651
2015-10-21	$13.94	$14.03	$13.91	$14.03	$10.05	45,070
2015-10-20	$13.85	$13.97	$13.85	$13.92	$9.97	65,514
2015-10-19	$13.89	$13.89	$13.84	$13.86	$9.93	16,240
2015-10-16	$13.87	$13.90	$13.85	$13.88	$9.94	25,394
2015-10-15	$13.87	$13.91	$13.81	$13.83	$9.91	25,957
2015-10-14	$13.86	$13.89	$13.77	$13.87	$9.93	35,435
2015-10-13	$13.83	$13.83	$13.75	$13.82	$9.90	25,382
2015-10-12	$13.90	$13.92	$13.85	$13.86	$9.88	22,475
2015-10-09	$13.86	$13.87	$13.85	$13.86	$9.88	16,907
2015-10-08	$13.87	$13.92	$13.82	$13.88	$9.89	57,867
2015-10-07	$13.84	$13.87	$13.80	$13.82	$9.85	53,726
2015-10-06	$13.81	$13.93	$13.79	$13.89	$9.90	41,893
2015-10-05	$13.85	$13.85	$13.77	$13.81	$9.84	28,260
2015-10-02	$13.86	$13.89	$13.83	$13.83	$9.85	20,911
2015-10-01	$13.86	$13.90	$13.84	$13.84	$9.86	17,415
2015-09-30	$13.92	$13.92	$13.80	$13.80	$9.83	37,726
2015-09-29	$13.82	$13.90	$13.82	$13.89	$9.90	29,203
2015-09-28	$13.88	$13.90	$13.80	$13.81	$9.84	41,620
2015-09-25	$13.84	$13.89	$13.81	$13.88	$9.89	17,162
2015-09-24	$13.87	$13.90	$13.81	$13.81	$9.84	21,679
2015-09-23	$13.87	$13.89	$13.85	$13.87	$9.88	11,582
2015-09-22	$13.82	$13.90	$13.78	$13.90	$9.90	19,788
2015-09-21	$13.83	$13.85	$13.80	$13.80	$9.83	13,998
2015-09-18	$13.71	$13.89	$13.71	$13.85	$9.87	52,848
2015-09-17	$13.63	$13.76	$13.56	$13.76	$9.81	25,729
2015-09-16	$13.61	$13.63	$13.57	$13.62	$9.71	22,736
2015-09-15	$13.65	$13.65	$13.60	$13.61	$9.70	10,596
2015-09-14	$13.69	$13.78	$13.67	$13.68	$9.75	33,430
2015-09-11	$13.80	$13.83	$13.69	$13.69	$9.76	25,586
2015-09-10	$13.86	$13.93	$13.86	$13.87	$9.83	36,809
2015-09-09	$13.88	$13.91	$13.85	$13.91	$9.86	28,809
2015-09-08	$13.77	$13.88	$13.75	$13.88	$9.84	41,338

BlackRock Municipal Income Quality Trust (BYM) Exchange: NYSE

$10.52 ($-0.06) -0.61%

BlackRock Municipal Income Quality Trust - Daily Information

Invest in BlackRock Municipal Income Quality Trust (BYM)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for BlackRock Municipal Income Quality Trust (BYM)