Delaware Investments Dividend and Income Fund Inc (DDF) Stock

Data as of Aug. 21, 2025

$7.24 ($-0.19) -2.56%

Delaware Investments Dividend and Income Fund Inc - Daily Information

Click for more stock information on Delaware Investments Dividend and Income Fund Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$7.36
Previous Close	$7.24
High	$7.44
Low	$7.06
Adjusted Open	$7.36
Previous Adjusted Close	$7.24
Adjusted High	$7.44
Adjusted Low	$7.06

About Delaware Investments Dividend and Income Fund Inc (DDF)

Delaware Investments Dividend and Income Fund, Inc. (the Fund) is a diversified closed-end management investment company. The investment objective of the Fund is to seek high current income. Its secondary objective is Capital appreciation. The Fund invests in various sectors, which includes consumer discretionary, consumer staples, diversified REITs, energy, financials, health care, health care REITs, hotel REITs, industrial REITs, industrials, information technology, mall REITs, manufactured housing REITs, materials, media, mortgage REITs, shopping center REITs, telecommunications, utilities, banking, finance and insurance, basic materials, cable, media and publishing and energy. As of November 30, 2012, the Fund's top 10 holdings include Halliburton, Cisco Systems, Marathon Oil, Pfizer, Baxter International, Merck, Northrop Grumman, Comcast Class A, Bank of New York Mellon and Simon Property Group.

Invest in Delaware Investments Dividend and Income Fund Inc (DDF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Delaware Investments Dividend and Income Fund Inc (DDF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-10	$7.36	$7.44	$7.06	$7.24	$7.24	33,493
2023-03-09	$7.52	$7.59	$7.43	$7.43	$7.43	22,383
2023-03-08	$7.57	$7.60	$7.52	$7.57	$7.57	16,581
2023-03-07	$7.68	$7.70	$7.53	$7.57	$7.57	31,892
2023-03-06	$7.76	$7.76	$7.68	$7.68	$7.68	23,995
2023-03-03	$7.63	$7.75	$7.61	$7.70	$7.70	30,016
2023-03-02	$7.66	$7.66	$7.46	$7.61	$7.61	37,747
2023-03-01	$7.65	$7.74	$7.64	$7.66	$7.66	22,060
2023-02-28	$7.59	$7.86	$7.53	$7.73	$7.73	55,352
2023-02-27	$7.74	$7.76	$7.57	$7.60	$7.60	27,079
2023-02-24	$7.67	$7.72	$7.60	$7.61	$7.61	50,012
2023-02-23	$7.86	$7.90	$7.77	$7.83	$7.83	6,071
2023-02-22	$7.92	$7.96	$7.84	$7.85	$7.79	29,561
2023-02-21	$8.07	$8.09	$7.89	$7.91	$7.85	35,524
2023-02-17	$8.29	$8.29	$8.01	$8.08	$8.02	24,931
2023-02-16	$8.06	$8.16	$8.06	$8.13	$8.07	26,441
2023-02-15	$8.18	$8.25	$8.08	$8.20	$8.14	11,399
2023-02-14	$8.35	$8.35	$8.22	$8.25	$8.19	13,996
2023-02-13	$8.12	$8.35	$8.10	$8.35	$8.29	106,090
2023-02-10	$8.06	$8.11	$8.05	$8.09	$8.09	16,140
2023-02-09	$8.18	$8.25	$8.09	$8.11	$8.11	10,341
2023-02-08	$8.13	$8.21	$8.13	$8.14	$8.14	27,765
2023-02-07	$8.10	$8.27	$8.10	$8.22	$8.22	27,496
2023-02-06	$8.29	$8.29	$8.09	$8.21	$8.21	10,802
2023-02-03	$8.34	$8.44	$8.29	$8.30	$8.30	19,509
2023-02-02	$8.45	$8.48	$8.40	$8.44	$8.44	14,705
2023-02-01	$8.32	$8.40	$8.25	$8.38	$8.38	31,854
2023-01-31	$8.24	$8.36	$8.24	$8.36	$8.36	12,482
2023-01-30	$8.30	$8.34	$8.24	$8.28	$8.28	33,287
2023-01-27	$8.31	$8.36	$8.29	$8.33	$8.33	28,630
2023-01-26	$8.27	$8.31	$8.26	$8.29	$8.29	19,079
2023-01-25	$8.11	$8.27	$8.11	$8.26	$8.26	9,790
2023-01-24	$8.14	$8.22	$8.14	$8.20	$8.20	10,334
2023-01-23	$8.05	$8.17	$8.05	$8.15	$8.15	23,101
2023-01-20	$8.03	$8.12	$8.02	$8.10	$8.10	7,049
2023-01-19	$8.02	$8.11	$8.02	$8.06	$8.06	9,103
2023-01-18	$8.25	$8.31	$8.15	$8.15	$8.09	26,107
2023-01-17	$8.30	$8.34	$8.13	$8.27	$8.21	78,481
2023-01-13	$8.31	$8.37	$8.28	$8.36	$8.30	15,872
2023-01-12	$8.30	$8.34	$8.29	$8.31	$8.25	10,135
2023-01-11	$8.29	$8.35	$8.28	$8.29	$8.23	25,132
2023-01-10	$8.26	$8.33	$8.24	$8.29	$8.23	22,389
2023-01-09	$8.37	$8.37	$8.23	$8.25	$8.19	20,008
2023-01-06	$8.21	$8.29	$8.21	$8.25	$8.19	14,444
2023-01-05	$8.20	$8.20	$8.12	$8.14	$8.08	20,793
2023-01-04	$8.16	$8.24	$8.16	$8.16	$8.10	14,616
2023-01-03	$8.25	$8.25	$7.98	$8.16	$8.10	55,722
2022-12-30	$7.97	$8.15	$7.96	$8.13	$8.07	89,932
2022-12-29	$7.86	$7.97	$7.86	$7.92	$7.87	23,992
2022-12-28	$7.86	$7.99	$7.85	$7.85	$7.80	27,999
2022-12-27	$7.93	$7.94	$7.86	$7.93	$7.88	24,116
2022-12-23	$7.81	$7.96	$7.75	$7.92	$7.87	36,522
2022-12-22	$8.00	$8.00	$7.88	$7.92	$7.87	36,072
2022-12-21	$8.13	$8.13	$8.00	$8.06	$8.00	21,509
2022-12-20	$8.15	$8.15	$7.98	$8.13	$7.83	22,167
2022-12-19	$8.05	$8.12	$8.05	$8.07	$7.77	22,509
2022-12-16	$8.11	$8.11	$7.85	$8.06	$7.76	15,385
2022-12-15	$8.26	$8.31	$8.13	$8.19	$7.89	14,111
2022-12-14	$8.29	$8.46	$8.26	$8.37	$8.06	28,297
2022-12-13	$8.46	$8.65	$8.29	$8.29	$7.98	34,165
2022-12-12	$8.29	$8.37	$8.22	$8.35	$8.04	21,057
2022-12-09	$8.40	$8.40	$8.22	$8.27	$7.96	38,483
2022-12-08	$8.48	$8.48	$8.30	$8.44	$8.13	10,523
2022-12-07	$8.37	$8.41	$8.32	$8.35	$8.04	9,838
2022-12-06	$8.40	$8.40	$8.20	$8.29	$7.98	29,201
2022-12-05	$8.33	$8.41	$8.21	$8.26	$7.95	21,286
2022-12-02	$8.38	$8.46	$8.38	$8.45	$8.13	2,410
2022-12-01	$8.56	$8.56	$8.47	$8.48	$8.17	17,104
2022-11-30	$8.56	$8.58	$8.38	$8.53	$8.21	50,999
2022-11-29	$8.50	$8.58	$8.47	$8.55	$8.23	10,030
2022-11-28	$8.53	$8.66	$8.50	$8.50	$8.18	39,864
2022-11-25	$8.59	$8.69	$8.48	$8.68	$8.36	19,762
2022-11-23	$8.59	$8.66	$8.51	$8.53	$8.21	18,211
2022-11-22	$8.43	$8.54	$8.38	$8.50	$8.18	14,488
2022-11-21	$8.55	$8.55	$8.45	$8.45	$8.14	15,935
2022-11-18	$8.53	$8.63	$8.50	$8.53	$8.53	26,528
2022-11-17	$8.58	$8.64	$8.49	$8.52	$8.52	10,436
2022-11-16	$8.52	$8.75	$8.52	$8.69	$8.63	52,936
2022-11-15	$8.67	$8.71	$8.51	$8.60	$8.54	18,213
2022-11-14	$8.55	$8.69	$8.51	$8.55	$8.50	21,555
2022-11-11	$8.25	$8.86	$8.15	$8.64	$8.58	80,642
2022-11-10	$8.00	$8.14	$8.00	$8.05	$8.00	25,691
2022-11-09	$7.90	$7.92	$7.82	$7.83	$7.78	25,947
2022-11-08	$7.91	$8.02	$7.91	$7.92	$7.87	29,691
2022-11-07	$7.91	$7.97	$7.87	$7.94	$7.89	15,391
2022-11-04	$7.84	$7.93	$7.78	$7.88	$7.83	4,590
2022-11-03	$7.90	$7.93	$7.66	$7.81	$7.76	41,921
2022-11-02	$8.04	$8.13	$7.94	$7.94	$7.89	24,444
2022-11-01	$8.06	$8.13	$8.06	$8.11	$8.06	10,730
2022-10-31	$7.97	$8.07	$7.97	$8.03	$7.98	16,477
2022-10-28	$8.02	$8.05	$7.87	$8.00	$7.95	30,251
2022-10-27	$7.97	$7.97	$7.85	$7.86	$7.81	17,620
2022-10-26	$7.97	$8.07	$7.85	$7.89	$7.84	20,518
2022-10-25	$7.94	$8.01	$7.94	$7.95	$7.95	22,635
2022-10-24	$7.48	$8.23	$7.48	$7.98	$7.98	307,553
2022-10-21	$7.33	$7.48	$7.33	$7.48	$7.48	11,673
2022-10-20	$7.37	$7.49	$7.29	$7.35	$7.35	11,367
2022-10-19	$7.47	$7.55	$7.41	$7.41	$7.35	9,620
2022-10-18	$7.60	$7.60	$7.48	$7.51	$7.45	12,280
2022-10-17	$7.44	$7.50	$7.39	$7.39	$7.33	11,658
2022-10-14	$7.53	$7.58	$7.30	$7.30	$7.24	13,253
2022-10-13	$7.21	$7.57	$7.21	$7.50	$7.44	13,237
2022-10-12	$7.30	$7.48	$7.29	$7.39	$7.39	21,214
2022-10-11	$7.23	$7.45	$7.21	$7.31	$7.31	30,930
2022-10-10	$7.31	$7.40	$7.26	$7.30	$7.30	31,384
2022-10-07	$7.57	$7.57	$7.42	$7.47	$7.47	18,439
2022-10-06	$7.83	$7.83	$7.62	$7.63	$7.63	15,511
2022-10-05	$7.63	$7.94	$7.55	$7.94	$7.94	64,851
2022-10-04	$7.60	$7.73	$7.58	$7.70	$7.70	27,196
2022-10-03	$7.31	$7.58	$7.24	$7.44	$7.44	29,486
2022-09-30	$7.24	$7.32	$7.22	$7.27	$7.27	16,987
2022-09-29	$7.37	$7.39	$7.15	$7.24	$7.24	17,455
2022-09-28	$7.29	$7.47	$7.19	$7.43	$7.43	29,711
2022-09-27	$7.49	$7.56	$7.16	$7.28	$7.28	44,143
2022-09-26	$7.60	$7.60	$7.43	$7.46	$7.46	9,965
2022-09-23	$7.79	$7.79	$7.60	$7.61	$7.61	29,518
2022-09-22	$7.97	$7.98	$7.81	$7.93	$7.93	16,016
2022-09-21	$8.21	$8.26	$8.01	$8.02	$7.96	15,211
2022-09-20	$8.26	$8.26	$8.07	$8.12	$8.06	12,184
2022-09-19	$8.24	$8.30	$8.22	$8.29	$8.23	13,719
2022-09-16	$8.31	$8.33	$8.14	$8.27	$8.21	17,123
2022-09-15	$8.46	$8.46	$8.39	$8.39	$8.33	8,359
2022-09-14	$8.45	$8.53	$8.36	$8.47	$8.41	49,372
2022-09-13	$8.38	$8.46	$8.33	$8.43	$8.37	32,725
2022-09-12	$8.53	$8.66	$8.51	$8.60	$8.54	23,858
2022-09-09	$8.48	$8.59	$8.48	$8.54	$8.54	13,895
2022-09-08	$8.45	$8.53	$8.33	$8.41	$8.41	24,892
2022-09-07	$8.39	$8.53	$8.39	$8.47	$8.47	23,789
2022-09-06	$8.56	$8.67	$8.40	$8.41	$8.41	36,653
2022-09-02	$8.72	$8.74	$8.52	$8.52	$8.52	8,566
2022-09-01	$8.50	$8.60	$8.48	$8.56	$8.56	21,119
2022-08-31	$8.67	$8.67	$8.55	$8.58	$8.58	11,678
2022-08-30	$8.67	$8.71	$8.49	$8.51	$8.51	19,676
2022-08-29	$8.71	$8.74	$8.52	$8.68	$8.68	14,561
2022-08-26	$8.93	$8.97	$8.76	$8.77	$8.77	30,861
2022-08-25	$8.77	$8.91	$8.74	$8.91	$8.91	18,004
2022-08-24	$8.65	$8.76	$8.60	$8.75	$8.75	27,670
2022-08-23	$8.65	$8.71	$8.62	$8.65	$8.65	43,040
2022-08-22	$8.80	$8.80	$8.60	$8.66	$8.66	47,699
2022-08-19	$8.90	$8.98	$8.66	$8.80	$8.80	86,347
2022-08-18	$9.12	$9.16	$9.00	$9.05	$9.05	18,216
2022-08-17	$9.41	$9.41	$9.05	$9.18	$9.12	36,217
2022-08-16	$9.41	$9.48	$9.40	$9.45	$9.39	19,481
2022-08-15	$9.55	$9.62	$9.46	$9.47	$9.41	17,315
2022-08-12	$9.58	$9.64	$9.49	$9.56	$9.50	25,578
2022-08-11	$9.65	$9.79	$9.64	$9.69	$9.63	9,024
2022-08-10	$9.58	$9.67	$9.58	$9.63	$9.57	4,519
2022-08-09	$9.51	$9.52	$9.45	$9.50	$9.44	7,975
2022-08-08	$9.49	$9.58	$9.47	$9.51	$9.45	10,953
2022-08-05	$9.43	$9.48	$9.38	$9.48	$9.42	11,701
2022-08-04	$9.49	$9.52	$9.46	$9.47	$9.41	7,062
2022-08-03	$9.38	$9.49	$9.37	$9.45	$9.39	8,002
2022-08-02	$9.45	$9.46	$9.37	$9.37	$9.31	19,202
2022-08-01	$9.40	$9.46	$9.38	$9.46	$9.40	12,511
2022-07-29	$9.28	$9.49	$9.28	$9.44	$9.38	21,221
2022-07-28	$9.35	$9.42	$9.23	$9.37	$9.31	15,188
2022-07-27	$9.18	$9.31	$9.18	$9.31	$9.25	10,519
2022-07-26	$9.11	$9.19	$9.11	$9.16	$9.10	43,073
2022-07-25	$9.16	$9.22	$9.04	$9.15	$9.09	28,388
2022-07-22	$9.03	$9.14	$9.03	$9.04	$8.98	7,421
2022-07-21	$8.91	$9.06	$8.88	$9.05	$8.99	24,718
2022-07-20	$8.90	$9.06	$8.86	$9.03	$8.91	48,907
2022-07-19	$8.80	$8.89	$8.77	$8.89	$8.77	35,572
2022-07-18	$8.74	$8.81	$8.70	$8.70	$8.59	28,936
2022-07-15	$8.65	$8.69	$8.64	$8.68	$8.57	8,574
2022-07-14	$8.53	$8.57	$8.45	$8.55	$8.44	39,080
2022-07-13	$8.62	$8.72	$8.55	$8.68	$8.57	9,210
2022-07-12	$8.75	$8.82	$8.71	$8.71	$8.60	15,869
2022-07-11	$8.85	$8.85	$8.64	$8.73	$8.62	29,645
2022-07-08	$8.85	$8.87	$8.80	$8.85	$8.73	16,306
2022-07-07	$8.71	$8.87	$8.71	$8.84	$8.72	14,228
2022-07-06	$8.57	$8.70	$8.56	$8.69	$8.58	14,431
2022-07-05	$8.43	$8.59	$8.34	$8.59	$8.48	27,832
2022-07-01	$8.47	$8.60	$8.38	$8.54	$8.43	165,816
2022-06-30	$8.60	$8.66	$8.48	$8.48	$8.37	74,221
2022-06-29	$8.79	$8.79	$8.63	$8.63	$8.52	43,339
2022-06-28	$8.93	$8.93	$8.78	$8.78	$8.67	4,100
2022-06-27	$8.99	$9.02	$8.87	$8.87	$8.75	21,546
2022-06-24	$8.66	$8.92	$8.63	$8.91	$8.79	17,917
2022-06-23	$8.58	$8.58	$8.50	$8.56	$8.45	15,153
2022-06-22	$8.47	$8.60	$8.47	$8.53	$8.42	22,009
2022-06-21	$8.49	$8.64	$8.49	$8.54	$8.43	17,257
2022-06-17	$8.38	$8.50	$8.29	$8.41	$8.30	54,138
2022-06-16	$8.72	$8.76	$8.49	$8.49	$8.38	14,147
2022-06-15	$8.85	$9.01	$8.85	$8.92	$8.74	13,431
2022-06-14	$8.86	$9.16	$8.73	$8.76	$8.58	135,984
2022-06-13	$8.98	$9.10	$8.81	$8.81	$8.63	17,969
2022-06-10	$9.24	$9.35	$9.21	$9.25	$9.06	8,618
2022-06-09	$9.50	$9.56	$9.42	$9.42	$9.23	4,812
2022-06-08	$9.72	$9.72	$9.54	$9.54	$9.35	4,108
2022-06-07	$9.55	$9.74	$9.55	$9.74	$9.55	4,165
2022-06-06	$9.63	$9.70	$9.55	$9.61	$9.41	11,813
2022-06-03	$9.67	$9.77	$9.62	$9.64	$9.44	21,556
2022-06-02	$9.58	$9.70	$9.52	$9.70	$9.50	10,797
2022-06-01	$9.76	$9.81	$9.58	$9.60	$9.40	15,377
2022-05-31	$9.75	$9.81	$9.69	$9.75	$9.55	8,296
2022-05-27	$9.61	$9.82	$9.59	$9.81	$9.61	15,358
2022-05-26	$9.14	$9.56	$9.14	$9.55	$9.36	19,525
2022-05-25	$9.08	$9.32	$9.08	$9.31	$9.12	11,795
2022-05-24	$9.09	$9.17	$9.00	$9.16	$8.97	9,885
2022-05-23	$8.99	$9.16	$8.99	$9.09	$8.90	13,117
2022-05-20	$9.18	$9.18	$8.81	$8.98	$8.80	18,478
2022-05-19	$8.97	$9.06	$8.90	$9.01	$8.83	25,413
2022-05-18	$9.33	$9.33	$9.07	$9.08	$8.83	23,961
2022-05-17	$9.28	$9.36	$9.23	$9.36	$9.10	9,738
2022-05-16	$9.24	$9.27	$9.16	$9.18	$8.92	18,423
2022-05-13	$9.13	$9.28	$9.06	$9.15	$8.90	20,765
2022-05-12	$9.27	$9.28	$9.04	$9.11	$8.86	29,822
2022-05-11	$9.40	$9.52	$9.31	$9.31	$9.05	6,462
2022-05-10	$9.49	$9.49	$9.23	$9.33	$9.07	35,254
2022-05-09	$9.71	$9.72	$9.08	$9.38	$9.12	18,153
2022-05-06	$9.68	$9.80	$9.61	$9.77	$9.50	14,873
2022-05-05	$10.00	$10.00	$9.61	$9.71	$9.44	34,082
2022-05-04	$10.02	$10.06	$9.91	$10.03	$9.75	2,406
2022-05-03	$9.96	$9.99	$9.87	$9.95	$9.68	20,248
2022-05-02	$9.98	$10.06	$9.87	$9.89	$9.62	26,373
2022-04-29	$10.08	$10.14	$9.95	$9.99	$9.72	22,912
2022-04-28	$10.08	$10.14	$10.02	$10.11	$9.83	19,519
2022-04-27	$10.10	$10.15	$10.00	$10.01	$9.74	29,572
2022-04-26	$10.06	$10.15	$9.99	$10.00	$9.73	27,721
2022-04-25	$10.07	$10.10	$9.88	$10.10	$9.82	26,653
2022-04-22	$10.41	$10.43	$10.01	$10.14	$9.86	36,649
2022-04-21	$10.50	$10.62	$10.41	$10.43	$10.14	23,984
2022-04-20	$10.64	$10.78	$10.56	$10.56	$10.21	23,983
2022-04-19	$10.57	$10.64	$10.56	$10.57	$10.21	22,298
2022-04-18	$10.70	$10.70	$10.55	$10.56	$10.20	9,645
2022-04-14	$10.60	$10.62	$10.56	$10.62	$10.26	15,671
2022-04-13	$10.62	$10.63	$10.49	$10.61	$10.26	13,739
2022-04-12	$10.43	$10.59	$10.38	$10.54	$10.19	39,971
2022-04-11	$10.40	$10.63	$10.35	$10.37	$10.02	17,853
2022-04-08	$10.48	$10.58	$10.48	$10.55	$10.20	15,472
2022-04-07	$10.49	$10.50	$10.41	$10.48	$10.13	19,962
2022-04-06	$10.60	$10.79	$10.40	$10.42	$10.07	24,209
2022-04-05	$10.84	$10.89	$10.68	$10.77	$10.40	14,060
2022-04-04	$10.90	$10.90	$10.66	$10.85	$10.49	17,834
2022-04-01	$10.83	$10.86	$10.76	$10.83	$10.47	12,521
2022-03-31	$10.81	$10.84	$10.81	$10.83	$10.47	4,723
2022-03-30	$10.81	$10.85	$10.66	$10.79	$10.43	13,747
2022-03-29	$10.84	$10.86	$10.72	$10.78	$10.42	13,270
2022-03-28	$10.80	$10.85	$10.65	$10.81	$10.45	8,150
2022-03-25	$10.79	$10.83	$10.67	$10.80	$10.44	10,254
2022-03-24	$10.50	$10.68	$10.39	$10.65	$10.29	7,559
2022-03-23	$10.83	$10.83	$10.54	$10.54	$10.19	14,014
2022-03-22	$10.74	$10.74	$10.56	$10.67	$10.31	8,729
2022-03-21	$10.55	$10.73	$10.55	$10.64	$10.28	9,347
2022-03-18	$10.74	$10.74	$10.51	$10.62	$10.26	14,676
2022-03-17	$10.41	$10.64	$10.41	$10.57	$10.22	13,789
2022-03-16	$10.50	$10.60	$10.31	$10.40	$9.99	10,110
2022-03-15	$10.46	$10.64	$10.22	$10.35	$9.94	18,435
2022-03-14	$10.42	$10.69	$10.33	$10.45	$10.03	11,137
2022-03-11	$10.61	$10.67	$10.51	$10.57	$10.15	6,156
2022-03-10	$10.50	$10.65	$10.50	$10.56	$10.14	7,199
2022-03-09	$10.50	$10.67	$10.40	$10.50	$10.08	10,325
2022-03-08	$10.55	$10.55	$10.36	$10.45	$10.03	14,380
2022-03-07	$10.73	$10.73	$10.45	$10.47	$10.05	13,313
2022-03-04	$10.80	$10.82	$10.75	$10.79	$10.36	5,303
2022-03-03	$10.91	$10.94	$10.84	$10.87	$10.44	4,257
2022-03-02	$10.85	$10.92	$10.78	$10.87	$10.44	9,566
2022-03-01	$10.78	$11.11	$10.57	$10.78	$10.35	21,508
2022-02-28	$10.81	$10.98	$10.71	$10.79	$10.36	17,890
2022-02-25	$10.69	$10.93	$10.63	$10.82	$10.39	19,756
2022-02-24	$10.35	$10.68	$10.05	$10.50	$10.08	29,227
2022-02-23	$10.32	$10.46	$10.32	$10.41	$10.00	10,255
2022-02-22	$10.43	$10.56	$10.22	$10.34	$9.92	40,656
2022-02-18	$10.52	$10.71	$10.50	$10.50	$10.08	7,947
2022-02-17	$10.54	$10.75	$10.46	$10.53	$10.11	26,541
2022-02-16	$11.29	$11.29	$10.61	$10.77	$10.28	46,744
2022-02-15	$11.05	$11.27	$10.96	$11.02	$10.51	10,934
2022-02-14	$10.91	$11.45	$10.91	$11.00	$10.49	11,212
2022-02-11	$11.23	$11.33	$11.01	$11.22	$10.70	13,642
2022-02-10	$11.44	$11.59	$11.29	$11.29	$10.77	3,451
2022-02-09	$11.42	$11.56	$11.42	$11.43	$10.91	16,843
2022-02-08	$11.32	$11.40	$11.32	$11.40	$10.88	10,651
2022-02-07	$11.25	$11.36	$11.21	$11.31	$10.79	9,632
2022-02-04	$11.21	$11.32	$11.20	$11.29	$10.77	19,957
2022-02-03	$11.45	$11.45	$11.25	$11.29	$10.77	11,768
2022-02-02	$11.37	$11.48	$11.34	$11.45	$10.92	18,257
2022-02-01	$11.42	$11.47	$11.34	$11.40	$10.88	20,867
2022-01-31	$11.40	$11.44	$11.27	$11.42	$10.90	19,727
2022-01-28	$11.53	$11.67	$11.16	$11.38	$10.86	78,845
2022-01-27	$11.38	$11.42	$11.21	$11.28	$10.76	63,158
2022-01-26	$11.03	$11.57	$11.03	$11.23	$10.71	122,218
2022-01-25	$10.50	$11.18	$10.29	$11.09	$10.58	97,382
2022-01-24	$10.77	$10.94	$10.06	$10.46	$9.98	163,117
2022-01-21	$11.22	$11.29	$10.76	$10.77	$10.28	26,170
2022-01-20	$11.26	$11.43	$11.21	$11.23	$10.71	15,601
2022-01-19	$11.49	$11.68	$11.39	$11.43	$10.84	16,950
2022-01-18	$11.65	$11.65	$11.44	$11.47	$10.88	23,026
2022-01-14	$11.81	$11.81	$11.53	$11.65	$11.05	13,895
2022-01-13	$11.71	$11.76	$11.68	$11.70	$11.10	24,248
2022-01-12	$11.75	$11.85	$11.71	$11.72	$11.11	24,789
2022-01-11	$11.56	$11.75	$11.49	$11.65	$11.05	32,136
2022-01-10	$11.55	$11.66	$11.48	$11.55	$10.95	13,733
2022-01-07	$11.51	$11.68	$11.37	$11.64	$11.04	15,987
2022-01-06	$11.36	$11.57	$11.30	$11.52	$10.92	19,493
2022-01-05	$11.56	$11.67	$11.42	$11.42	$10.83	14,405
2022-01-04	$11.64	$11.68	$11.42	$11.56	$10.96	19,771
2022-01-03	$11.60	$11.69	$11.26	$11.57	$10.97	24,457
2021-12-31	$11.46	$11.94	$11.28	$11.70	$11.10	40,168
2021-12-30	$11.22	$11.32	$11.22	$11.32	$10.73	11,897
2021-12-29	$11.19	$11.26	$11.06	$11.26	$10.68	15,394
2021-12-28	$11.08	$11.13	$11.00	$11.12	$10.55	20,065
2021-12-27	$10.99	$11.12	$10.99	$11.08	$10.51	8,020
2021-12-23	$11.04	$11.14	$10.90	$11.05	$10.48	16,051
2021-12-22	$11.17	$11.22	$10.86	$11.03	$10.46	21,116
2021-12-21	$11.21	$11.34	$11.21	$11.34	$10.41	13,817
2021-12-20	$11.25	$11.34	$11.09	$11.20	$10.28	25,267
2021-12-17	$11.18	$11.35	$11.18	$11.33	$10.40	14,119
2021-12-16	$11.35	$11.35	$11.14	$11.18	$10.26	16,706
2021-12-15	$11.08	$11.31	$11.05	$11.25	$10.33	34,538
2021-12-14	$11.13	$11.13	$11.04	$11.08	$10.17	9,274
2021-12-13	$11.09	$11.34	$11.00	$11.13	$10.22	19,492
2021-12-10	$11.07	$11.12	$10.94	$11.09	$10.18	9,794
2021-12-09	$11.03	$11.14	$11.00	$11.07	$10.16	5,407
2021-12-08	$10.90	$11.07	$10.90	$11.04	$10.13	26,991
2021-12-07	$10.89	$11.18	$10.86	$11.07	$10.16	12,111
2021-12-06	$10.84	$10.92	$10.75	$10.90	$10.00	17,077
2021-12-03	$10.77	$10.90	$10.77	$10.80	$9.91	26,700
2021-12-02	$10.68	$10.91	$10.68	$10.82	$9.93	3,684
2021-12-01	$10.86	$11.04	$10.74	$10.74	$9.86	10,631
2021-11-30	$11.03	$11.19	$10.82	$10.82	$9.93	41,627
2021-11-29	$11.13	$11.26	$11.13	$11.19	$10.27	17,896
2021-11-26	$10.99	$11.26	$10.83	$11.24	$10.32	11,690
2021-11-24	$11.22	$11.26	$11.22	$11.26	$10.33	14,995
2021-11-23	$11.16	$11.26	$11.16	$11.25	$10.33	7,208
2021-11-22	$11.01	$11.15	$10.97	$11.12	$10.21	16,408
2021-11-19	$11.03	$11.12	$10.96	$11.04	$10.13	25,046
2021-11-18	$11.16	$11.20	$11.09	$11.16	$10.24	7,071
2021-11-17	$11.42	$11.42	$11.26	$11.26	$10.27	13,402
2021-11-16	$11.42	$11.42	$11.38	$11.38	$10.38	3,767
2021-11-15	$11.38	$11.40	$11.34	$11.40	$10.40	6,112
2021-11-12	$11.22	$11.37	$11.22	$11.37	$10.37	8,603
2021-11-11	$11.26	$11.27	$11.24	$11.26	$10.27	13,265
2021-11-10	$11.35	$11.38	$11.17	$11.26	$10.27	12,555
2021-11-09	$11.31	$11.33	$11.28	$11.31	$10.32	7,349
2021-11-08	$11.39	$11.39	$11.25	$11.37	$10.37	4,777
2021-11-05	$11.40	$11.40	$11.36	$11.38	$10.38	3,654
2021-11-04	$11.35	$11.35	$11.29	$11.33	$10.34	14,400
2021-11-03	$11.40	$11.40	$11.28	$11.38	$10.38	4,750
2021-11-02	$11.26	$11.36	$11.25	$11.36	$10.36	6,146
2021-11-01	$11.22	$11.33	$11.16	$11.27	$10.28	11,257
2021-10-29	$11.22	$11.29	$11.20	$11.23	$10.25	14,006
2021-10-28	$11.41	$11.41	$11.05	$11.07	$10.10	20,236
2021-10-27	$11.38	$11.42	$11.27	$11.41	$10.41	11,827
2021-10-26	$11.40	$11.41	$11.31	$11.38	$10.38	12,049
2021-10-25	$11.34	$11.39	$11.28	$11.34	$10.35	9,919
2021-10-22	$11.25	$11.35	$11.25	$11.32	$10.33	12,491
2021-10-21	$11.29	$11.32	$11.23	$11.24	$10.25	3,925
2021-10-20	$11.35	$11.40	$11.32	$11.40	$10.34	21,914
2021-10-19	$11.35	$11.35	$11.22	$11.32	$10.27	15,380
2021-10-18	$11.19	$11.26	$11.17	$11.26	$10.21	9,522
2021-10-15	$11.25	$11.26	$11.15	$11.20	$10.16	10,162
2021-10-14	$11.13	$11.24	$11.13	$11.20	$10.16	9,387
2021-10-13	$11.14	$11.15	$11.06	$11.09	$10.06	9,489
2021-10-12	$11.13	$11.15	$11.01	$11.09	$10.06	12,791
2021-10-11	$11.15	$11.15	$11.09	$11.12	$10.08	7,034
2021-10-08	$11.09	$11.14	$11.09	$11.12	$10.08	12,086
2021-10-07	$11.00	$11.13	$10.99	$11.07	$10.04	10,788
2021-10-06	$11.00	$11.00	$10.90	$10.98	$9.96	5,698
2021-10-05	$10.91	$11.08	$10.91	$11.00	$9.98	9,796
2021-10-04	$11.10	$11.16	$10.79	$10.88	$9.87	9,037
2021-10-01	$11.10	$11.10	$10.84	$11.10	$10.07	10,215
2021-09-30	$11.03	$11.16	$10.95	$11.03	$10.00	3,251
2021-09-29	$11.01	$11.10	$11.01	$11.03	$10.00	3,779
2021-09-28	$11.08	$11.09	$10.93	$10.94	$9.92	8,213
2021-09-27	$11.06	$11.06	$10.92	$11.01	$9.98	8,821
2021-09-24	$11.01	$11.09	$10.98	$11.04	$10.01	16,122
2021-09-23	$10.95	$11.02	$10.90	$10.93	$9.91	7,548
2021-09-22	$10.90	$10.94	$10.82	$10.82	$9.81	10,142
2021-09-21	$10.81	$10.89	$10.81	$10.85	$9.84	15,834
2021-09-20	$10.79	$10.87	$10.65	$10.68	$9.69	25,311
2021-09-17	$10.97	$11.02	$10.71	$10.95	$9.93	9,933
2021-09-16	$11.02	$11.13	$10.96	$11.00	$9.98	11,822
2021-09-15	$11.05	$11.12	$10.97	$11.09	$10.00	7,148
2021-09-14	$11.19	$11.19	$11.02	$11.03	$9.94	7,004
2021-09-13	$11.17	$11.17	$11.07	$11.13	$10.03	16,969
2021-09-10	$11.13	$11.15	$11.09	$11.10	$10.00	31,015
2021-09-09	$11.12	$11.17	$11.10	$11.10	$10.00	19,234
2021-09-08	$11.00	$11.12	$10.60	$11.10	$10.00	15,677
2021-09-07	$11.11	$11.11	$11.04	$11.04	$9.95	8,812
2021-09-03	$11.16	$11.17	$11.07	$11.12	$10.02	9,846
2021-09-02	$11.04	$11.21	$11.04	$11.12	$10.02	10,850
2021-09-01	$11.13	$11.14	$10.97	$11.05	$9.96	24,241
2021-08-31	$11.07	$11.16	$11.07	$11.13	$10.03	11,264
2021-08-30	$11.23	$11.23	$11.06	$11.11	$10.01	14,651
2021-08-27	$11.17	$11.17	$11.06	$11.13	$10.03	20,971
2021-08-26	$11.12	$11.17	$11.04	$11.07	$9.98	18,166
2021-08-25	$11.03	$11.13	$11.03	$11.12	$10.02	22,488
2021-08-24	$11.03	$11.10	$11.02	$11.07	$9.98	12,286
2021-08-23	$10.94	$11.01	$10.94	$11.01	$9.92	9,226
2021-08-20	$10.82	$10.87	$10.82	$10.87	$9.80	4,942
2021-08-19	$10.87	$11.05	$10.76	$10.82	$9.75	27,734
2021-08-18	$11.08	$11.17	$11.03	$11.06	$9.91	11,730
2021-08-17	$11.08	$11.12	$11.02	$11.06	$9.91	8,779
2021-08-16	$11.15	$11.15	$11.11	$11.12	$9.96	15,116
2021-08-13	$11.11	$11.13	$11.08	$11.11	$9.95	12,365
2021-08-12	$11.00	$11.06	$11.00	$11.02	$9.87	6,568
2021-08-11	$11.00	$11.05	$11.00	$11.02	$9.87	12,200
2021-08-10	$11.03	$11.04	$10.90	$11.00	$9.85	17,649
2021-08-09	$10.85	$10.98	$10.82	$10.96	$9.82	12,202
2021-08-06	$10.79	$10.88	$10.79	$10.82	$9.69	8,960
2021-08-05	$10.82	$10.93	$10.77	$10.81	$9.68	16,676
2021-08-04	$10.80	$10.91	$10.77	$10.78	$9.65	14,232
2021-08-03	$10.88	$10.88	$10.76	$10.85	$9.72	24,156
2021-08-02	$10.84	$10.93	$10.84	$10.85	$9.72	14,933
2021-07-30	$10.89	$10.93	$10.85	$10.87	$9.74	10,935
2021-07-29	$10.92	$10.97	$10.83	$10.88	$9.74	24,695
2021-07-28	$10.73	$10.91	$10.73	$10.88	$9.74	22,019
2021-07-27	$10.57	$10.76	$10.57	$10.76	$9.64	39,751
2021-07-26	$10.83	$10.84	$10.74	$10.77	$9.65	40,173
2021-07-23	$10.88	$10.89	$10.80	$10.84	$9.71	8,460
2021-07-22	$10.83	$11.00	$10.72	$10.85	$9.72	39,170
2021-07-21	$10.95	$10.97	$10.86	$10.97	$9.76	19,208
2021-07-20	$10.59	$11.07	$10.51	$10.88	$9.68	28,774
2021-07-19	$10.81	$10.88	$10.36	$10.54	$9.38	103,040
2021-07-16	$11.10	$11.12	$10.91	$10.94	$9.74	20,960
2021-07-15	$10.95	$11.05	$10.95	$11.01	$9.80	11,141
2021-07-14	$11.00	$11.09	$10.98	$11.02	$9.81	15,899
2021-07-13	$11.10	$11.19	$10.93	$10.99	$9.78	36,785
2021-07-12	$10.98	$11.18	$10.98	$11.10	$9.88	25,064
2021-07-09	$11.15	$11.23	$10.96	$10.98	$9.77	25,008
2021-07-08	$11.06	$11.19	$11.05	$11.05	$9.84	17,885
2021-07-07	$11.15	$11.27	$11.11	$11.21	$9.98	15,501
2021-07-06	$11.54	$11.54	$11.10	$11.13	$9.91	25,933
2021-07-02	$11.49	$11.49	$11.31	$11.45	$10.19	20,720
2021-07-01	$11.35	$11.39	$11.30	$11.34	$10.09	11,978
2021-06-30	$11.33	$11.45	$11.31	$11.31	$10.07	18,107
2021-06-29	$11.41	$11.45	$11.31	$11.34	$10.09	26,091
2021-06-28	$11.50	$11.50	$11.31	$11.36	$10.11	17,187
2021-06-25	$11.54	$11.92	$11.33	$11.39	$10.14	20,366
2021-06-24	$11.44	$11.55	$11.43	$11.48	$10.22	13,082
2021-06-23	$11.23	$11.48	$11.23	$11.40	$10.15	22,475
2021-06-22	$11.14	$11.53	$10.97	$11.25	$10.01	80,086
2021-06-21	$11.43	$11.50	$11.23	$11.24	$10.00	22,649
2021-06-18	$11.88	$12.07	$11.40	$11.40	$10.15	21,728
2021-06-17	$11.86	$12.15	$11.78	$11.90	$10.59	16,978
2021-06-16	$12.19	$12.19	$11.99	$12.07	$10.68	23,577
2021-06-15	$11.95	$12.19	$11.95	$11.99	$10.61	16,616
2021-06-14	$12.01	$12.09	$11.93	$11.93	$10.56	19,239
2021-06-11	$12.08	$12.08	$11.99	$11.99	$10.61	16,096
2021-06-10	$12.03	$12.12	$11.98	$11.99	$10.61	16,434
2021-06-09	$11.92	$12.07	$11.92	$12.03	$10.65	24,909
2021-06-08	$11.82	$11.93	$11.82	$11.84	$10.48	23,936
2021-06-07	$11.79	$11.93	$11.75	$11.82	$10.46	16,809
2021-06-04	$11.81	$11.89	$11.74	$11.75	$10.40	15,919
2021-06-03	$11.81	$11.83	$11.73	$11.77	$10.42	26,351
2021-06-02	$11.73	$12.07	$11.65	$11.77	$10.42	74,546
2021-06-01	$11.58	$11.67	$11.50	$11.65	$10.31	30,141
2021-05-28	$11.42	$11.66	$11.40	$11.47	$10.15	25,739
2021-05-27	$11.46	$11.47	$11.31	$11.33	$10.03	13,647
2021-05-26	$11.53	$11.53	$11.35	$11.38	$10.07	27,003
2021-05-25	$11.41	$11.45	$11.36	$11.37	$10.06	14,760
2021-05-24	$11.48	$11.56	$11.44	$11.44	$10.13	19,253
2021-05-21	$11.58	$11.58	$11.34	$11.46	$10.14	17,426
2021-05-20	$11.34	$11.42	$11.29	$11.30	$10.00	18,169
2021-05-19	$11.30	$11.38	$11.30	$11.37	$10.01	13,027
2021-05-18	$11.46	$11.46	$11.35	$11.40	$10.03	48,281
2021-05-17	$11.45	$11.54	$11.40	$11.41	$10.04	13,450
2021-05-14	$11.16	$11.69	$11.16	$11.43	$10.06	39,494
2021-05-13	$11.03	$11.31	$11.02	$11.08	$9.75	32,935
2021-05-12	$11.24	$11.35	$10.76	$10.91	$9.60	53,349
2021-05-11	$11.01	$11.41	$11.01	$11.25	$9.90	31,560
2021-05-10	$11.35	$11.74	$11.21	$11.53	$10.15	72,812
2021-05-07	$11.05	$11.31	$11.05	$11.27	$9.92	34,824
2021-05-06	$11.15	$11.15	$11.01	$11.04	$9.72	12,906
2021-05-05	$10.99	$11.11	$10.99	$11.10	$9.77	20,100
2021-05-04	$10.99	$11.06	$10.79	$10.91	$9.60	25,665
2021-05-03	$11.03	$11.03	$10.91	$10.98	$9.66	35,889
2021-04-30	$10.77	$11.00	$10.77	$10.88	$9.57	61,297
2021-04-29	$10.95	$10.96	$10.80	$10.84	$9.54	35,960
2021-04-28	$10.89	$10.90	$10.83	$10.86	$9.56	42,035
2021-04-27	$10.72	$10.82	$10.71	$10.82	$9.52	34,826
2021-04-26	$10.69	$10.79	$10.66	$10.68	$9.40	15,463
2021-04-23	$10.73	$10.89	$10.50	$10.66	$9.38	59,090
2021-04-22	$10.73	$10.92	$10.69	$10.72	$9.43	32,512
2021-04-21	$10.74	$11.15	$10.74	$10.77	$9.42	26,122
2021-04-20	$10.76	$10.93	$10.73	$10.74	$9.40	23,658
2021-04-19	$11.25	$11.25	$10.82	$10.86	$9.50	21,550
2021-04-16	$10.84	$10.89	$10.75	$10.83	$9.47	26,620
2021-04-15	$10.86	$10.89	$10.63	$10.74	$9.40	80,506
2021-04-14	$10.79	$10.86	$10.72	$10.79	$9.44	56,078
2021-04-13	$10.62	$10.76	$10.59	$10.76	$9.41	40,814
2021-04-12	$10.63	$10.65	$10.59	$10.59	$9.26	32,373
2021-04-09	$10.64	$10.64	$10.52	$10.58	$9.26	37,345
2021-04-08	$10.54	$10.59	$10.49	$10.54	$9.22	17,740
2021-04-07	$10.49	$10.60	$10.43	$10.51	$9.19	37,327
2021-04-06	$10.48	$10.51	$10.44	$10.49	$9.18	48,919
2021-04-05	$10.42	$10.49	$10.37	$10.47	$9.16	21,765
2021-04-01	$10.40	$10.45	$10.34	$10.38	$9.08	22,059
2021-03-31	$10.29	$10.40	$10.27	$10.40	$9.10	19,756
2021-03-30	$10.24	$10.33	$10.23	$10.29	$9.00	7,731
2021-03-29	$10.20	$10.36	$10.20	$10.31	$9.02	68,956
2021-03-26	$10.18	$10.22	$10.01	$10.22	$8.94	33,434
2021-03-25	$9.99	$10.09	$9.91	$10.08	$8.82	6,342
2021-03-24	$10.01	$10.03	$9.98	$10.00	$8.75	7,623
2021-03-23	$10.00	$10.01	$9.96	$9.98	$8.73	16,414
2021-03-22	$9.95	$10.03	$9.88	$9.98	$8.73	15,650
2021-03-19	$9.95	$10.01	$9.90	$10.00	$8.74	17,535
2021-03-18	$10.09	$10.13	$9.85	$9.99	$8.74	43,645
2021-03-17	$10.16	$10.17	$10.06	$10.15	$8.82	10,435
2021-03-16	$10.14	$10.14	$10.08	$10.12	$8.80	9,374
2021-03-15	$10.07	$10.17	$10.00	$10.15	$8.82	58,722
2021-03-12	$9.99	$10.05	$9.97	$10.05	$8.74	23,861
2021-03-11	$10.02	$10.05	$9.97	$10.00	$8.69	27,801
2021-03-10	$9.91	$9.98	$9.85	$9.95	$8.65	21,089
2021-03-09	$9.93	$9.98	$9.86	$9.89	$8.60	43,899
2021-03-08	$9.84	$9.90	$9.78	$9.87	$8.58	31,661
2021-03-05	$9.77	$9.77	$9.55	$9.76	$8.49	21,401
2021-03-04	$9.80	$9.80	$9.60	$9.66	$8.40	34,620
2021-03-03	$9.80	$9.82	$9.76	$9.78	$8.50	11,340
2021-03-02	$9.72	$9.77	$9.70	$9.77	$8.49	10,218
2021-03-01	$9.73	$9.79	$9.67	$9.75	$8.48	26,245
2021-02-26	$9.69	$9.71	$9.52	$9.58	$8.33	27,626
2021-02-25	$9.70	$9.70	$9.59	$9.61	$8.35	21,943
2021-02-24	$9.66	$9.74	$9.57	$9.74	$8.47	54,470
2021-02-23	$9.65	$9.67	$9.56	$9.67	$8.41	18,195
2021-02-22	$9.59	$9.66	$9.56	$9.65	$8.39	14,434
2021-02-19	$9.58	$9.60	$9.55	$9.56	$8.31	20,046
2021-02-18	$9.65	$9.65	$9.53	$9.58	$8.33	10,636
2021-02-17	$9.69	$9.69	$9.61	$9.67	$8.35	11,540
2021-02-16	$9.66	$9.74	$9.54	$9.68	$8.36	40,158
2021-02-12	$9.73	$9.75	$9.68	$9.71	$8.39	19,104
2021-02-11	$9.73	$9.74	$9.70	$9.72	$8.40	8,573
2021-02-10	$9.68	$9.74	$9.68	$9.72	$8.40	15,310
2021-02-09	$9.69	$9.70	$9.61	$9.67	$8.35	19,004
2021-02-08	$9.59	$9.68	$9.59	$9.64	$8.33	28,428
2021-02-05	$9.60	$9.65	$9.53	$9.58	$8.28	42,508
2021-02-04	$9.50	$9.56	$9.47	$9.54	$8.24	24,574
2021-02-03	$9.47	$9.48	$9.26	$9.44	$8.15	47,526
2021-02-02	$9.43	$9.45	$9.34	$9.43	$8.15	22,130
2021-02-01	$9.23	$9.32	$9.23	$9.32	$8.05	20,725
2021-01-29	$9.29	$9.34	$9.18	$9.21	$7.96	37,961
2021-01-28	$9.35	$9.39	$9.25	$9.30	$8.03	27,442
2021-01-27	$9.39	$9.40	$9.19	$9.21	$7.96	30,991
2021-01-26	$9.46	$9.50	$9.44	$9.46	$8.17	16,374
2021-01-25	$9.46	$9.53	$9.46	$9.49	$8.20	26,034
2021-01-22	$9.62	$9.62	$9.49	$9.55	$8.25	10,686
2021-01-21	$9.62	$9.68	$9.62	$9.63	$8.32	21,561
2021-01-20	$9.70	$9.73	$9.63	$9.66	$8.29	37,511
2021-01-19	$9.68	$9.74	$9.62	$9.70	$8.33	32,115
2021-01-15	$9.64	$9.65	$9.55	$9.64	$8.28	10,526
2021-01-14	$9.58	$9.70	$9.58	$9.67	$8.30	20,587
2021-01-13	$9.59	$9.62	$9.56	$9.60	$8.24	8,650
2021-01-12	$9.53	$9.58	$9.51	$9.57	$8.22	21,152
2021-01-11	$9.53	$9.70	$9.40	$9.56	$8.21	32,213
2021-01-08	$9.66	$9.66	$9.51	$9.60	$8.25	33,177
2021-01-07	$9.52	$9.59	$9.52	$9.59	$8.23	11,693
2021-01-06	$9.30	$9.51	$9.30	$9.50	$8.16	29,467
2021-01-05	$9.19	$9.30	$9.15	$9.30	$7.99	20,766
2021-01-04	$9.35	$9.35	$9.05	$9.22	$7.92	45,335
2020-12-31	$9.16	$9.27	$9.10	$9.25	$7.94	37,210
2020-12-30	$9.32	$9.35	$9.17	$9.20	$7.90	54,821
2020-12-29	$9.32	$9.35	$9.23	$9.32	$8.00	20,610
2020-12-28	$9.33	$9.35	$9.26	$9.26	$7.95	26,199
2020-12-24	$9.24	$9.29	$9.24	$9.29	$7.98	7,025
2020-12-23	$9.17	$9.29	$9.17	$9.19	$7.89	16,823
2020-12-22	$9.26	$9.26	$9.19	$9.21	$7.91	18,734
2020-12-21	$9.22	$9.23	$9.15	$9.23	$7.93	17,086
2020-12-18	$9.24	$9.35	$9.24	$9.35	$8.03	26,411
2020-12-17	$9.23	$9.40	$9.23	$9.28	$7.97	33,696
2020-12-16	$9.35	$9.36	$9.25	$9.30	$7.94	31,007
2020-12-15	$9.24	$9.33	$9.22	$9.32	$7.95	15,434
2020-12-14	$9.22	$9.26	$9.18	$9.19	$7.84	20,510
2020-12-11	$9.10	$9.20	$9.07	$9.16	$7.82	27,024
2020-12-10	$9.27	$9.27	$9.11	$9.16	$7.82	23,984
2020-12-09	$9.25	$9.31	$9.24	$9.26	$7.90	21,912
2020-12-08	$9.23	$9.30	$9.21	$9.24	$7.89	19,666
2020-12-07	$9.25	$9.25	$9.16	$9.20	$7.85	36,261
2020-12-04	$9.20	$9.37	$9.16	$9.21	$7.86	80,333
2020-12-03	$9.06	$9.18	$9.05	$9.17	$7.83	31,818
2020-12-02	$9.00	$9.09	$9.00	$9.05	$7.72	28,270
2020-12-01	$8.97	$9.02	$8.94	$9.01	$7.69	28,558
2020-11-30	$8.90	$8.93	$8.86	$8.90	$7.60	21,951
2020-11-27	$8.92	$8.96	$8.92	$8.94	$7.63	13,144
2020-11-25	$8.98	$8.98	$8.88	$8.92	$7.61	19,076
2020-11-24	$8.81	$8.97	$8.80	$8.92	$7.61	31,789
2020-11-23	$8.67	$8.79	$8.67	$8.75	$7.46	29,366
2020-11-20	$8.74	$8.75	$8.66	$8.66	$7.39	12,154
2020-11-19	$8.73	$8.78	$8.72	$8.73	$7.45	46,161
2020-11-18	$8.89	$9.01	$8.86	$8.88	$7.53	93,582
2020-11-17	$8.80	$8.91	$8.78	$8.90	$7.55	56,579
2020-11-16	$8.70	$8.88	$8.66	$8.85	$7.51	42,516
2020-11-13	$8.44	$8.56	$8.44	$8.56	$7.26	18,677
2020-11-12	$8.44	$8.48	$8.39	$8.44	$7.16	40,606
2020-11-11	$8.40	$8.50	$8.38	$8.50	$7.21	50,553
2020-11-10	$8.22	$8.40	$8.16	$8.36	$7.09	26,557
2020-11-09	$8.23	$8.34	$8.22	$8.24	$6.99	54,306
2020-11-06	$8.06	$8.08	$8.01	$8.01	$6.79	19,332
2020-11-05	$8.07	$8.15	$8.04	$8.05	$6.83	29,486
2020-11-04	$7.93	$8.06	$7.74	$8.01	$6.79	36,589
2020-11-03	$7.73	$7.88	$7.72	$7.88	$6.68	33,580
2020-11-02	$7.45	$7.72	$7.45	$7.64	$6.48	49,212
2020-10-30	$7.67	$7.67	$7.54	$7.55	$6.40	25,567
2020-10-29	$7.51	$7.63	$7.45	$7.63	$6.47	28,344
2020-10-28	$7.73	$7.84	$7.51	$7.52	$6.38	101,642
2020-10-27	$8.03	$8.07	$7.90	$7.90	$6.70	26,477
2020-10-26	$8.14	$8.16	$8.01	$8.02	$6.80	39,423
2020-10-23	$8.16	$8.23	$8.16	$8.17	$6.93	22,569
2020-10-22	$8.26	$8.26	$8.16	$8.16	$6.92	32,692
2020-10-21	$8.29	$8.29	$8.21	$8.25	$6.95	31,856
2020-10-20	$8.22	$8.30	$8.20	$8.24	$6.94	20,169
2020-10-19	$8.29	$8.29	$8.15	$8.15	$6.87	35,222
2020-10-16	$8.28	$8.31	$8.25	$8.26	$6.96	11,636
2020-10-15	$8.17	$8.23	$7.84	$8.22	$6.92	60,750
2020-10-14	$8.31	$8.31	$8.18	$8.22	$6.92	17,753
2020-10-13	$8.31	$8.39	$8.22	$8.23	$6.93	59,208
2020-10-12	$8.32	$8.38	$8.32	$8.37	$7.05	17,302
2020-10-09	$8.38	$8.39	$8.31	$8.31	$7.00	27,482
2020-10-08	$8.39	$8.39	$8.31	$8.34	$7.03	32,704
2020-10-07	$8.28	$8.34	$8.23	$8.30	$6.99	25,718
2020-10-06	$8.23	$8.33	$8.19	$8.19	$6.90	26,108
2020-10-05	$8.14	$8.25	$8.14	$8.21	$6.92	11,849
2020-10-02	$8.12	$8.18	$8.06	$8.15	$6.87	20,087
2020-10-01	$8.13	$8.13	$8.07	$8.10	$6.82	8,839
2020-09-30	$8.13	$8.13	$8.03	$8.07	$6.80	23,771
2020-09-29	$8.05	$8.08	$8.00	$8.00	$6.74	13,042
2020-09-28	$8.12	$8.14	$8.05	$8.05	$6.78	19,829
2020-09-25	$7.88	$7.98	$7.85	$7.98	$6.72	30,411
2020-09-24	$7.86	$7.98	$7.86	$7.90	$6.65	22,006
2020-09-23	$8.19	$8.20	$7.95	$7.97	$6.71	40,113
2020-09-22	$8.21	$8.21	$8.14	$8.16	$6.87	11,328
2020-09-21	$8.22	$8.22	$8.12	$8.20	$6.91	10,789
2020-09-18	$8.41	$8.44	$8.31	$8.31	$7.00	12,895
2020-09-17	$8.44	$8.45	$8.37	$8.45	$7.12	16,947
2020-09-16	$8.53	$8.55	$8.48	$8.54	$7.15	21,783
2020-09-15	$8.41	$8.50	$8.41	$8.50	$7.11	25,443
2020-09-14	$8.39	$8.40	$8.38	$8.40	$7.03	9,633
2020-09-11	$8.40	$8.40	$8.28	$8.31	$6.95	33,365
2020-09-10	$8.37	$8.48	$8.25	$8.28	$6.93	21,144
2020-09-09	$8.27	$8.37	$8.26	$8.34	$6.98	19,225
2020-09-08	$8.33	$8.34	$8.23	$8.23	$6.89	47,306
2020-09-04	$8.54	$8.54	$8.33	$8.41	$7.04	22,995
2020-09-03	$8.55	$8.60	$8.45	$8.47	$7.09	17,008
2020-09-02	$8.53	$8.57	$8.53	$8.55	$7.16	20,843
2020-09-01	$8.50	$8.56	$8.45	$8.52	$7.13	50,490
2020-08-31	$8.52	$8.60	$8.50	$8.55	$7.16	31,211
2020-08-28	$8.64	$8.70	$8.57	$8.57	$7.17	62,917
2020-08-27	$8.60	$8.64	$8.60	$8.63	$7.22	20,688
2020-08-26	$8.59	$8.61	$8.58	$8.60	$7.20	20,716
2020-08-25	$8.74	$8.74	$8.62	$8.62	$7.21	16,581
2020-08-24	$8.50	$8.68	$8.50	$8.62	$7.21	30,910
2020-08-21	$8.69	$8.69	$8.48	$8.50	$7.11	33,788
2020-08-20	$8.69	$8.71	$8.67	$8.69	$7.27	28,636
2020-08-19	$8.81	$8.85	$8.76	$8.77	$7.29	38,697
2020-08-18	$8.82	$8.85	$8.78	$8.82	$7.34	20,495
2020-08-17	$8.86	$8.86	$8.79	$8.84	$7.35	29,205
2020-08-14	$8.73	$8.80	$8.73	$8.78	$7.30	37,621
2020-08-13	$8.64	$8.77	$8.64	$8.73	$7.26	53,117
2020-08-12	$8.74	$8.76	$8.65	$8.70	$7.24	62,624
2020-08-11	$8.71	$8.76	$8.51	$8.57	$7.13	155,870
2020-08-10	$8.38	$8.55	$8.38	$8.55	$7.11	63,444
2020-08-07	$8.30	$8.38	$8.27	$8.35	$6.94	87,586
2020-08-06	$8.31	$8.37	$8.31	$8.36	$6.95	27,091
2020-08-05	$8.36	$8.40	$8.32	$8.34	$6.94	24,545
2020-08-04	$8.27	$8.35	$8.23	$8.35	$6.94	22,528
2020-08-03	$8.34	$8.34	$8.24	$8.32	$6.92	35,990
2020-07-31	$8.31	$8.35	$8.08	$8.24	$6.85	50,281
2020-07-30	$8.21	$8.35	$8.21	$8.29	$6.89	16,858
2020-07-29	$8.24	$8.38	$8.24	$8.36	$6.95	17,963
2020-07-28	$8.29	$8.34	$8.27	$8.27	$6.88	39,099
2020-07-27	$8.44	$8.45	$8.30	$8.37	$6.96	46,955
2020-07-24	$8.49	$8.49	$8.42	$8.44	$7.02	20,139
2020-07-23	$8.54	$8.55	$8.50	$8.50	$7.07	8,698
2020-07-22	$8.45	$8.54	$8.45	$8.54	$7.10	28,263
2020-07-21	$8.40	$8.50	$8.39	$8.39	$6.98	36,938
2020-07-20	$8.40	$8.40	$8.27	$8.34	$6.94	18,891
2020-07-17	$8.32	$8.33	$8.29	$8.29	$6.89	10,108
2020-07-16	$8.24	$8.30	$8.24	$8.30	$6.90	6,426
2020-07-15	$8.30	$8.39	$8.28	$8.33	$6.88	49,525
2020-07-14	$8.19	$8.29	$8.15	$8.28	$6.84	35,359
2020-07-13	$8.31	$8.32	$8.19	$8.20	$6.78	47,091
2020-07-10	$8.11	$8.23	$8.11	$8.22	$6.79	17,729
2020-07-09	$8.27	$8.48	$8.05	$8.18	$6.76	63,919
2020-07-08	$8.30	$8.42	$8.30	$8.34	$6.89	9,625
2020-07-07	$8.45	$8.54	$8.31	$8.33	$6.88	49,709
2020-07-06	$8.51	$8.68	$8.48	$8.48	$7.01	45,864
2020-07-02	$8.45	$8.50	$8.41	$8.50	$7.02	12,931
2020-07-01	$8.34	$8.48	$8.34	$8.39	$6.93	28,306
2020-06-30	$8.30	$8.41	$8.28	$8.41	$6.95	21,895
2020-06-29	$8.17	$8.33	$8.17	$8.24	$6.81	40,099
2020-06-26	$8.36	$8.36	$8.12	$8.18	$6.76	26,716
2020-06-25	$8.21	$8.30	$8.14	$8.30	$6.86	38,862
2020-06-24	$8.34	$8.44	$8.12	$8.21	$6.79	60,277
2020-06-23	$8.45	$8.54	$8.45	$8.46	$6.99	20,887
2020-06-22	$8.45	$8.58	$8.41	$8.46	$6.99	58,195
2020-06-19	$8.81	$8.90	$8.51	$8.56	$7.07	49,563
2020-06-18	$8.69	$8.78	$8.61	$8.67	$7.17	29,517
2020-06-17	$8.86	$8.88	$8.82	$8.88	$7.30	15,597
2020-06-16	$8.88	$8.90	$8.77	$8.88	$7.30	26,935
2020-06-15	$8.45	$8.70	$8.36	$8.60	$7.07	24,405
2020-06-12	$8.72	$8.79	$8.43	$8.61	$7.07	41,014
2020-06-11	$8.95	$9.03	$8.47	$8.47	$6.96	55,369
2020-06-10	$9.30	$9.30	$9.10	$9.14	$7.51	17,163
2020-06-09	$9.50	$9.51	$9.22	$9.23	$7.58	47,350
2020-06-08	$9.47	$9.54	$9.31	$9.44	$7.76	48,858
2020-06-05	$9.15	$9.33	$9.14	$9.21	$7.57	26,866
2020-06-04	$9.04	$9.21	$8.89	$8.94	$7.35	62,158
2020-06-03	$9.04	$9.32	$9.00	$9.17	$7.53	51,916
2020-06-02	$9.06	$9.29	$9.06	$9.26	$7.61	26,828
2020-06-01	$8.86	$9.18	$8.86	$9.14	$7.51	41,793
2020-05-29	$9.04	$9.04	$8.75	$8.89	$7.30	34,240
2020-05-28	$8.95	$8.99	$8.87	$8.93	$7.34	27,662
2020-05-27	$8.72	$8.88	$8.67	$8.87	$7.29	59,402
2020-05-26	$8.40	$8.66	$8.32	$8.65	$7.11	75,684
2020-05-22	$8.40	$8.45	$8.31	$8.36	$6.87	55,473
2020-05-21	$8.36	$8.45	$8.36	$8.36	$6.87	41,014
2020-05-20	$8.40	$8.56	$8.32	$8.49	$6.91	58,273
2020-05-19	$8.36	$8.54	$8.31	$8.31	$6.77	21,927
2020-05-18	$8.47	$8.47	$8.28	$8.44	$6.87	22,708
2020-05-15	$8.10	$8.17	$8.05	$8.17	$6.65	14,990
2020-05-14	$7.89	$8.10	$7.85	$8.10	$6.60	50,198
2020-05-13	$8.41	$8.41	$7.97	$8.05	$6.56	60,567
2020-05-12	$8.42	$8.51	$8.42	$8.43	$6.87	15,659
2020-05-11	$8.30	$8.47	$8.17	$8.47	$6.90	64,684
2020-05-08	$8.34	$8.43	$8.34	$8.35	$6.80	20,251
2020-05-07	$8.53	$8.53	$8.30	$8.30	$6.76	47,379
2020-05-06	$8.64	$8.71	$8.53	$8.53	$6.95	30,056
2020-05-05	$8.63	$8.78	$8.63	$8.64	$7.04	18,010
2020-05-04	$8.56	$8.67	$8.50	$8.59	$7.00	21,806
2020-05-01	$8.88	$8.95	$8.65	$8.66	$7.05	43,506
2020-04-30	$9.18	$9.19	$8.95	$8.98	$7.31	22,288
2020-04-29	$9.09	$9.30	$9.00	$9.20	$7.49	16,900
2020-04-28	$8.83	$9.17	$8.81	$8.84	$7.20	18,430
2020-04-27	$8.73	$9.01	$8.66	$8.77	$7.14	27,186
2020-04-24	$8.99	$8.99	$8.66	$8.70	$7.09	23,228
2020-04-23	$8.79	$8.93	$8.74	$8.84	$7.20	14,058
2020-04-22	$8.72	$8.95	$8.72	$8.73	$7.11	7,620
2020-04-21	$9.00	$9.00	$8.21	$8.58	$6.99	18,196
2020-04-20	$9.09	$9.14	$8.94	$8.98	$7.31	17,705
2020-04-17	$8.93	$9.03	$8.89	$8.97	$7.31	27,005
2020-04-16	$8.84	$8.98	$8.66	$8.89	$7.24	25,920
2020-04-15	$9.08	$9.19	$8.62	$9.00	$7.26	57,425
2020-04-14	$8.85	$9.21	$8.71	$9.21	$7.43	56,720
2020-04-13	$8.82	$8.90	$8.49	$8.62	$6.96	31,752
2020-04-09	$8.52	$8.99	$8.52	$8.85	$7.14	39,581
2020-04-08	$8.29	$8.49	$8.23	$8.49	$6.85	26,670
2020-04-07	$8.25	$8.54	$8.15	$8.16	$6.58	38,444
2020-04-06	$7.64	$8.04	$7.64	$8.01	$6.46	36,602
2020-04-03	$7.57	$7.70	$7.30	$7.46	$6.02	36,056
2020-04-02	$7.80	$8.03	$7.56	$7.82	$6.31	33,285
2020-04-01	$8.37	$8.37	$7.80	$7.86	$6.34	34,624
2020-03-31	$7.96	$8.68	$7.77	$8.35	$6.74	45,145
2020-03-30	$8.45	$8.45	$8.07	$8.22	$6.63	37,594
2020-03-27	$8.16	$8.56	$8.13	$8.48	$6.84	44,110
2020-03-26	$8.25	$8.82	$7.85	$8.31	$6.70	84,620
2020-03-25	$7.26	$8.58	$7.09	$7.85	$6.33	100,016
2020-03-24	$6.26	$7.16	$6.26	$6.95	$5.61	61,318
2020-03-23	$6.71	$6.86	$5.97	$6.05	$4.88	68,839
2020-03-20	$6.56	$7.87	$6.56	$7.05	$5.69	55,107
2020-03-19	$5.74	$6.61	$5.73	$6.61	$5.33	85,965
2020-03-18	$7.08	$7.56	$5.00	$5.81	$4.62	143,863
2020-03-17	$8.00	$8.30	$7.58	$8.17	$6.50	80,037
2020-03-16	$8.75	$9.08	$8.04	$8.38	$6.67	43,474
2020-03-13	$8.69	$9.18	$8.69	$9.10	$7.24	48,824
2020-03-12	$9.35	$9.63	$8.00	$8.22	$6.54	95,858
2020-03-11	$11.06	$11.06	$10.30	$10.33	$8.22	55,223
2020-03-10	$11.25	$11.42	$10.85	$11.31	$9.00	35,615
2020-03-09	$10.40	$11.69	$10.40	$11.15	$8.87	38,579
2020-03-06	$12.66	$13.16	$12.66	$12.87	$10.24	14,915
2020-03-05	$13.31	$13.41	$13.01	$13.18	$10.49	31,715
2020-03-04	$12.58	$13.60	$12.47	$13.53	$10.77	37,133
2020-03-03	$12.26	$12.83	$12.25	$12.43	$9.89	62,949
2020-03-02	$11.05	$11.98	$11.05	$11.93	$9.49	85,577
2020-02-28	$11.90	$12.00	$11.00	$11.00	$8.75	135,820
2020-02-27	$13.26	$13.26	$12.32	$12.33	$9.81	102,673
2020-02-26	$14.56	$14.84	$13.64	$13.94	$11.09	56,918
2020-02-25	$15.27	$15.38	$14.01	$14.45	$11.50	51,101
2020-02-24	$15.40	$15.54	$15.21	$15.27	$12.15	30,139
2020-02-21	$15.46	$15.60	$15.46	$15.60	$12.41	13,827
2020-02-20	$15.51	$15.58	$15.45	$15.58	$12.40	15,655
2020-02-19	$15.62	$15.81	$15.62	$15.70	$12.42	15,461
2020-02-18	$15.70	$15.70	$15.67	$15.67	$12.40	13,398
2020-02-14	$15.59	$15.68	$15.57	$15.67	$12.40	18,817
2020-02-13	$15.42	$15.63	$15.18	$15.55	$12.30	13,793
2020-02-12	$15.54	$15.54	$15.33	$15.33	$12.13	6,782
2020-02-11	$15.33	$15.39	$15.26	$15.37	$12.16	16,834
2020-02-10	$15.11	$15.25	$15.11	$15.25	$12.06	23,460
2020-02-07	$15.28	$15.37	$15.11	$15.29	$12.10	9,516
2020-02-06	$15.10	$15.35	$15.07	$15.15	$11.98	12,621
2020-02-05	$15.00	$15.16	$14.80	$15.10	$11.95	23,415
2020-02-04	$15.50	$15.50	$15.00	$15.05	$11.91	28,227
2020-02-03	$15.25	$15.71	$15.03	$15.11	$11.95	20,118
2020-01-31	$15.04	$15.25	$15.04	$15.23	$12.05	15,255
2020-01-30	$15.39	$15.45	$15.04	$15.10	$11.95	25,480
2020-01-29	$15.02	$15.25	$15.02	$15.25	$12.06	16,114
2020-01-28	$15.14	$15.40	$14.90	$15.06	$11.91	39,923
2020-01-27	$15.68	$15.74	$15.25	$15.25	$12.06	20,941
2020-01-24	$15.70	$15.93	$15.67	$15.76	$12.47	7,182
2020-01-23	$15.91	$16.23	$15.73	$15.73	$12.44	20,014
2020-01-22	$16.65	$16.65	$15.84	$16.03	$12.61	40,678
2020-01-21	$16.29	$16.29	$16.06	$16.23	$12.76	21,667
2020-01-17	$15.84	$16.05	$15.84	$15.94	$12.54	13,968
2020-01-16	$15.97	$15.98	$15.84	$15.85	$12.47	8,966
2020-01-15	$15.84	$16.05	$15.82	$15.83	$12.45	12,166
2020-01-14	$16.00	$16.00	$15.82	$15.88	$12.49	22,114
2020-01-13	$16.00	$16.00	$15.75	$15.88	$12.49	22,467
2020-01-10	$15.92	$15.92	$15.86	$15.92	$12.52	3,855
2020-01-09	$15.82	$15.86	$15.70	$15.82	$12.44	12,376
2020-01-08	$15.57	$15.85	$15.46	$15.76	$12.40	10,190
2020-01-07	$15.40	$15.64	$15.35	$15.51	$12.20	10,692
2020-01-06	$15.32	$15.50	$15.32	$15.50	$12.19	14,528
2020-01-03	$15.30	$15.50	$15.22	$15.50	$12.19	13,149
2020-01-02	$15.15	$15.30	$15.15	$15.20	$11.95	10,907
2019-12-31	$15.13	$15.16	$15.07	$15.16	$11.92	11,850
2019-12-30	$15.25	$15.25	$14.98	$15.13	$11.90	17,099
2019-12-27	$15.06	$15.24	$14.94	$15.23	$11.98	16,396
2019-12-26	$15.17	$15.17	$14.97	$15.10	$11.88	4,195
2019-12-24	$15.05	$15.15	$14.89	$15.03	$11.82	9,360
2019-12-23	$14.99	$15.12	$14.85	$15.00	$11.80	6,189
2019-12-20	$14.90	$15.28	$14.70	$14.83	$11.66	12,200
2019-12-19	$14.99	$15.00	$14.95	$14.97	$11.77	2,550
2019-12-18	$14.87	$15.27	$14.87	$15.01	$11.81	24,314
2019-12-17	$14.85	$15.00	$14.82	$15.00	$11.73	21,114
2019-12-16	$14.53	$14.85	$14.41	$14.85	$11.61	20,100
2019-12-13	$14.44	$14.45	$14.39	$14.44	$11.29	2,679
2019-12-12	$14.35	$14.43	$14.31	$14.39	$11.25	6,568
2019-12-11	$14.29	$14.35	$14.25	$14.26	$11.15	9,342
2019-12-10	$14.24	$14.46	$14.24	$14.26	$11.15	11,721
2019-12-09	$14.38	$14.65	$14.35	$14.35	$11.22	15,107
2019-12-06	$14.53	$14.65	$14.41	$14.42	$11.27	6,052
2019-12-05	$14.59	$14.70	$14.52	$14.58	$11.40	12,801
2019-12-04	$14.15	$14.55	$14.15	$14.52	$11.35	11,303
2019-12-03	$14.31	$14.57	$14.21	$14.21	$11.11	12,275
2019-12-02	$14.05	$14.38	$14.05	$14.30	$11.18	14,946
2019-11-29	$14.25	$14.52	$14.08	$14.09	$11.02	9,611
2019-11-27	$14.04	$14.17	$14.04	$14.17	$11.08	16,503
2019-11-26	$14.05	$14.22	$14.00	$14.12	$11.04	18,653
2019-11-25	$14.39	$14.58	$14.12	$14.14	$11.05	18,123
2019-11-22	$14.87	$14.92	$14.45	$14.46	$11.30	19,798
2019-11-21	$14.70	$14.93	$14.60	$14.82	$11.59	11,095
2019-11-20	$15.00	$15.00	$14.64	$14.85	$11.54	9,810
2019-11-19	$14.98	$14.98	$14.64	$14.89	$11.57	7,230
2019-11-18	$14.99	$15.00	$14.69	$14.81	$11.51	10,505
2019-11-15	$14.90	$14.95	$14.60	$14.80	$11.50	12,109
2019-11-14	$14.95	$14.95	$14.66	$14.78	$11.48	17,394
2019-11-13	$14.76	$14.88	$14.50	$14.69	$11.41	8,665
2019-11-12	$14.55	$14.79	$14.52	$14.65	$11.38	15,937
2019-11-11	$14.70	$14.70	$14.35	$14.39	$11.18	12,921
2019-11-08	$14.51	$14.51	$14.22	$14.36	$11.16	14,962
2019-11-07	$14.44	$14.44	$14.20	$14.35	$11.15	13,970
2019-11-06	$13.90	$14.33	$13.90	$14.14	$10.99	14,038
2019-11-05	$14.05	$14.09	$13.99	$13.99	$10.87	10,736
2019-11-04	$14.17	$14.38	$13.80	$13.99	$10.87	28,844
2019-11-01	$13.91	$14.15	$13.91	$14.14	$10.99	5,296
2019-10-31	$14.14	$14.17	$13.74	$14.01	$10.89	15,713
2019-10-30	$14.41	$14.45	$14.17	$14.17	$11.01	17,841
2019-10-29	$14.35	$14.43	$14.10	$14.20	$11.03	13,338
2019-10-28	$14.81	$15.00	$14.25	$14.25	$11.07	22,612
2019-10-25	$14.57	$14.77	$14.48	$14.77	$11.48	14,358
2019-10-24	$14.28	$14.62	$14.27	$14.58	$11.33	29,590
2019-10-23	$14.72	$14.72	$14.25	$14.43	$11.21	15,250
2019-10-22	$14.27	$14.58	$14.11	$14.58	$11.33	7,005
2019-10-21	$14.35	$14.60	$14.09	$14.32	$11.13	16,505
2019-10-18	$14.02	$14.49	$13.93	$14.10	$10.96	11,596
2019-10-17	$14.15	$14.50	$14.03	$14.17	$11.01	20,471
2019-10-16	$14.30	$14.43	$14.07	$14.32	$11.06	10,272
2019-10-15	$14.22	$14.50	$13.88	$14.22	$10.98	15,917
2019-10-14	$14.13	$14.28	$13.87	$13.87	$10.71	10,724
2019-10-11	$13.98	$14.07	$13.78	$13.79	$10.65	16,903
2019-10-10	$13.88	$14.04	$13.68	$13.77	$10.63	50,587
2019-10-09	$13.92	$14.38	$13.73	$13.73	$10.60	14,005
2019-10-08	$13.68	$13.93	$13.63	$13.67	$10.55	13,765
2019-10-07	$13.62	$14.05	$13.49	$13.76	$10.62	4,481
2019-10-04	$13.54	$13.78	$13.54	$13.76	$10.62	5,232
2019-10-03	$13.43	$14.11	$13.30	$13.60	$10.50	11,621
2019-10-02	$13.50	$13.75	$13.43	$13.43	$10.37	8,956
2019-10-01	$13.89	$13.90	$13.62	$13.62	$10.52	11,324
2019-09-30	$13.64	$13.82	$13.58	$13.70	$10.58	9,742
2019-09-27	$13.93	$14.07	$13.58	$13.65	$10.54	16,165
2019-09-26	$14.47	$14.47	$13.38	$13.69	$10.57	30,226
2019-09-25	$14.47	$14.55	$14.25	$14.46	$11.16	11,225
2019-09-24	$14.19	$14.36	$13.97	$14.35	$11.08	18,032
2019-09-23	$13.82	$14.00	$13.82	$14.00	$10.81	5,155
2019-09-20	$13.85	$14.01	$13.80	$13.85	$10.69	12,980
2019-09-19	$13.98	$14.15	$13.78	$13.85	$10.69	23,301
2019-09-18	$14.44	$14.44	$14.04	$14.19	$10.89	6,316
2019-09-17	$14.43	$14.73	$14.02	$14.39	$11.04	26,218
2019-09-16	$13.78	$14.25	$13.78	$14.05	$10.78	26,682
2019-09-13	$13.91	$14.12	$13.69	$13.82	$10.60	13,334
2019-09-12	$13.78	$13.90	$13.74	$13.87	$10.64	10,199
2019-09-11	$13.69	$13.79	$13.59	$13.74	$10.54	11,469
2019-09-10	$13.59	$13.62	$13.47	$13.61	$10.44	12,203
2019-09-09	$13.58	$13.65	$13.26	$13.59	$10.42	27,942
2019-09-06	$13.41	$13.55	$13.37	$13.44	$10.31	10,822
2019-09-05	$13.34	$13.48	$13.29	$13.39	$10.27	17,932
2019-09-04	$13.54	$13.69	$13.13	$13.13	$10.07	17,783
2019-09-03	$13.50	$13.94	$13.40	$13.45	$10.32	24,927
2019-08-30	$13.32	$13.59	$13.29	$13.59	$10.42	11,691
2019-08-29	$13.23	$13.35	$13.01	$13.22	$10.14	13,237
2019-08-28	$13.50	$13.65	$12.81	$13.00	$9.97	39,862
2019-08-27	$13.75	$14.01	$13.35	$13.35	$10.24	21,614
2019-08-26	$13.55	$13.76	$13.30	$13.55	$10.39	16,709
2019-08-23	$13.49	$13.68	$13.12	$13.26	$10.17	12,993
2019-08-22	$13.40	$13.65	$13.35	$13.45	$10.32	15,097
2019-08-21	$13.27	$13.41	$13.12	$13.41	$10.22	18,745
2019-08-20	$13.26	$13.31	$13.06	$13.06	$9.95	26,351
2019-08-19	$13.45	$13.45	$12.99	$13.16	$10.03	21,812
2019-08-16	$12.95	$13.08	$12.78	$12.84	$9.78	13,009
2019-08-15	$12.64	$13.08	$12.64	$12.83	$9.78	11,314
2019-08-14	$12.75	$12.81	$12.61	$12.64	$9.63	16,867
2019-08-13	$12.84	$12.92	$12.70	$12.72	$9.69	15,635
2019-08-12	$12.68	$12.70	$12.53	$12.61	$9.61	24,048
2019-08-09	$12.70	$12.71	$12.48	$12.59	$9.59	28,941
2019-08-08	$12.58	$13.09	$12.37	$12.64	$9.63	44,687
2019-08-07	$12.77	$12.98	$12.31	$12.39	$9.44	60,311
2019-08-06	$13.39	$13.60	$12.67	$12.86	$9.80	114,214
2019-08-05	$14.56	$14.56	$13.20	$13.26	$10.10	99,814
2019-08-02	$15.12	$15.12	$14.58	$14.76	$11.25	44,713
2019-08-01	$14.90	$15.30	$14.90	$15.17	$11.56	26,042
2019-07-31	$15.05	$15.25	$15.04	$15.04	$11.46	18,383
2019-07-30	$15.02	$15.18	$14.91	$15.05	$11.47	14,702
2019-07-29	$15.06	$15.16	$14.90	$14.95	$11.39	13,108
2019-07-26	$15.00	$15.29	$14.90	$15.09	$11.50	21,608
2019-07-25	$14.92	$15.21	$14.92	$15.15	$11.54	7,588
2019-07-24	$14.97	$15.06	$14.82	$15.00	$11.43	18,482
2019-07-23	$14.85	$14.93	$14.80	$14.91	$11.36	12,373
2019-07-22	$14.92	$14.99	$14.85	$14.95	$11.39	6,001
2019-07-19	$14.88	$15.00	$14.81	$14.91	$11.36	6,426
2019-07-18	$14.91	$15.05	$14.77	$14.80	$11.28	31,372
2019-07-17	$15.20	$15.21	$15.07	$15.11	$11.44	21,786
2019-07-16	$15.21	$15.21	$15.00	$15.19	$11.50	30,205
2019-07-15	$15.21	$15.21	$14.91	$15.05	$11.40	19,422
2019-07-12	$15.25	$15.32	$15.03	$15.25	$11.55	22,579
2019-07-11	$14.80	$15.55	$14.61	$15.45	$11.70	46,360
2019-07-10	$14.77	$14.77	$14.68	$14.74	$11.16	22,697
2019-07-09	$14.70	$14.70	$14.43	$14.70	$11.13	12,330
2019-07-08	$14.56	$14.70	$14.54	$14.70	$11.13	20,661
2019-07-05	$14.60	$14.73	$14.55	$14.70	$11.13	7,272
2019-07-03	$14.56	$14.96	$14.44	$14.74	$11.16	9,209
2019-07-02	$14.27	$14.50	$14.16	$14.50	$10.98	19,920
2019-07-01	$14.25	$14.50	$14.10	$14.40	$10.90	56,298
2019-06-28	$14.00	$14.25	$13.93	$14.12	$10.69	38,537
2019-06-27	$14.04	$14.04	$13.80	$13.96	$10.57	12,325
2019-06-26	$14.04	$14.04	$13.80	$14.04	$10.63	15,812
2019-06-25	$13.93	$13.95	$13.73	$13.87	$10.50	10,604
2019-06-24	$13.90	$14.00	$13.83	$13.95	$10.56	12,443
2019-06-21	$13.85	$14.02	$13.85	$13.88	$10.51	11,125
2019-06-20	$14.16	$14.25	$13.87	$13.90	$10.53	22,311
2019-06-19	$14.15	$14.25	$13.97	$14.25	$10.72	28,247
2019-06-18	$13.75	$14.21	$13.52	$14.01	$10.54	36,086
2019-06-17	$14.13	$14.13	$13.53	$13.74	$10.34	13,275
2019-06-14	$13.70	$13.94	$13.50	$13.74	$10.34	17,609
2019-06-13	$14.25	$14.25	$13.69	$13.74	$10.34	30,427
2019-06-12	$14.25	$14.25	$13.72	$13.92	$10.47	37,337
2019-06-11	$14.32	$14.32	$13.57	$14.07	$10.59	41,539
2019-06-10	$13.94	$14.06	$13.61	$14.06	$10.58	31,872
2019-06-07	$13.50	$13.93	$13.48	$13.93	$10.48	15,850
2019-06-06	$13.37	$13.57	$13.27	$13.57	$10.21	10,141
2019-06-05	$13.40	$13.51	$13.11	$13.51	$10.16	37,428
2019-06-04	$13.26	$13.26	$12.87	$13.22	$9.95	35,407
2019-06-03	$12.81	$13.02	$12.77	$13.02	$9.80	29,903
2019-05-31	$13.19	$13.19	$12.80	$12.80	$9.63	44,127
2019-05-30	$13.06	$13.45	$12.85	$13.30	$10.01	16,596
2019-05-29	$13.44	$13.44	$12.84	$13.15	$9.89	33,526
2019-05-28	$13.70	$13.86	$13.20	$13.20	$9.93	56,256
2019-05-24	$13.61	$13.69	$13.48	$13.56	$10.20	35,165
2019-05-23	$13.77	$14.00	$13.64	$13.66	$10.28	28,758
2019-05-22	$14.47	$14.47	$14.10	$14.15	$10.57	27,681
2019-05-21	$13.74	$14.50	$13.68	$14.48	$10.82	91,155
2019-05-20	$13.75	$13.75	$13.55	$13.74	$10.27	12,762
2019-05-17	$13.82	$13.82	$13.60	$13.75	$10.27	20,757
2019-05-16	$13.75	$13.85	$13.72	$13.85	$10.35	26,899
2019-05-15	$13.41	$13.75	$13.41	$13.75	$10.27	33,154
2019-05-14	$13.45	$13.59	$13.42	$13.42	$10.03	8,853
2019-05-13	$13.39	$13.53	$13.37	$13.47	$10.07	21,239
2019-05-10	$13.38	$13.54	$13.29	$13.54	$10.12	20,696
2019-05-09	$13.54	$13.54	$13.40	$13.50	$10.09	8,629
2019-05-08	$13.47	$13.69	$13.46	$13.53	$10.11	22,576
2019-05-07	$13.52	$13.64	$13.42	$13.64	$10.19	30,209
2019-05-06	$13.59	$13.62	$13.42	$13.62	$10.18	18,012
2019-05-03	$13.55	$13.73	$13.55	$13.66	$10.21	12,721
2019-05-02	$13.73	$13.74	$13.56	$13.59	$10.16	14,367
2019-05-01	$13.85	$13.85	$13.67	$13.73	$10.26	25,594
2019-04-30	$13.72	$13.85	$13.69	$13.78	$10.30	15,922
2019-04-29	$13.85	$13.85	$13.70	$13.79	$10.30	26,098
2019-04-26	$13.84	$13.85	$13.65	$13.79	$10.31	20,977
2019-04-25	$13.75	$13.85	$13.70	$13.79	$10.30	19,185
2019-04-24	$13.76	$13.83	$13.66	$13.75	$10.27	17,398
2019-04-23	$13.65	$13.80	$13.65	$13.79	$10.30	24,779
2019-04-22	$13.48	$13.82	$13.48	$13.82	$10.33	24,474
2019-04-18	$13.40	$13.56	$13.35	$13.56	$10.13	17,012
2019-04-17	$13.33	$13.42	$13.33	$13.39	$10.01	11,443
2019-04-16	$13.32	$13.45	$13.26	$13.43	$9.97	20,874
2019-04-15	$13.28	$13.49	$13.14	$13.46	$9.99	25,248
2019-04-12	$13.16	$13.21	$13.11	$13.19	$9.79	8,352
2019-04-11	$13.07	$13.22	$13.06	$13.20	$9.80	16,030
2019-04-10	$12.98	$13.02	$12.92	$13.02	$9.66	22,518
2019-04-09	$12.89	$12.96	$12.85	$12.92	$9.59	11,776
2019-04-08	$12.98	$12.98	$12.82	$12.86	$9.55	37,871
2019-04-05	$13.00	$13.00	$12.83	$13.00	$9.65	14,103
2019-04-04	$12.91	$13.04	$12.88	$12.95	$9.61	16,490
2019-04-03	$12.99	$13.00	$12.91	$12.91	$9.58	35,631
2019-04-02	$13.02	$13.02	$12.95	$12.97	$9.63	7,433
2019-04-01	$13.10	$13.10	$12.91	$13.02	$9.66	28,609
2019-03-29	$13.05	$13.10	$12.85	$12.97	$9.63	15,039
2019-03-28	$12.97	$13.04	$12.67	$13.00	$9.65	30,010
2019-03-27	$12.74	$12.98	$12.74	$12.90	$9.57	4,101
2019-03-26	$12.83	$12.84	$12.70	$12.80	$9.50	11,172
2019-03-25	$12.70	$12.83	$12.62	$12.72	$9.44	16,326
2019-03-22	$12.99	$13.00	$12.79	$12.83	$9.52	18,738
2019-03-21	$12.70	$13.04	$12.70	$12.89	$9.57	16,724
2019-03-20	$12.97	$13.06	$12.89	$12.99	$9.58	10,292
2019-03-19	$13.00	$13.06	$12.89	$13.02	$9.60	23,292
2019-03-18	$12.85	$13.01	$12.77	$13.01	$9.59	13,564
2019-03-15	$12.73	$12.81	$12.73	$12.79	$9.42	16,474
2019-03-14	$13.00	$13.00	$12.74	$12.84	$9.47	16,743
2019-03-13	$12.91	$12.92	$12.80	$12.85	$9.47	16,138
2019-03-12	$12.59	$12.99	$12.56	$12.78	$9.42	17,501
2019-03-11	$12.47	$12.62	$12.46	$12.61	$9.30	8,798
2019-03-08	$12.44	$12.61	$12.35	$12.40	$9.14	32,161
2019-03-07	$12.66	$12.66	$12.53	$12.59	$9.28	17,017
2019-03-06	$12.74	$12.74	$12.64	$12.70	$9.36	20,789
2019-03-05	$12.78	$12.83	$12.71	$12.76	$9.41	32,832
2019-03-04	$12.66	$12.80	$12.65	$12.74	$9.39	47,228
2019-03-01	$12.81	$12.81	$12.65	$12.68	$9.35	16,208
2019-02-28	$12.68	$12.84	$12.57	$12.67	$9.34	20,535
2019-02-27	$12.68	$12.69	$12.60	$12.60	$9.29	16,572
2019-02-26	$12.79	$12.92	$12.72	$12.73	$9.38	22,447
2019-02-25	$12.92	$12.94	$12.87	$12.90	$9.51	13,646
2019-02-22	$12.89	$12.94	$12.82	$12.90	$9.51	18,168
2019-02-21	$12.85	$12.86	$12.75	$12.82	$9.45	39,625
2019-02-20	$12.83	$12.91	$12.77	$12.86	$9.48	30,274
2019-02-19	$13.27	$13.27	$12.65	$12.82	$9.45	188,439
2019-02-15	$13.29	$13.39	$13.26	$13.33	$9.83	25,149
2019-02-14	$13.30	$13.55	$12.97	$13.43	$9.90	20,135
2019-02-13	$13.15	$13.68	$13.00	$13.45	$9.85	50,220
2019-02-12	$12.74	$13.00	$12.71	$13.00	$9.52	14,993
2019-02-11	$12.69	$12.84	$12.61	$12.67	$9.28	29,649
2019-02-08	$12.81	$12.84	$12.49	$12.74	$9.33	41,058
2019-02-07	$12.85	$12.88	$12.77	$12.80	$9.37	14,517
2019-02-06	$12.91	$12.96	$12.85	$12.91	$9.45	12,409
2019-02-05	$12.99	$13.25	$12.96	$13.04	$9.55	14,475
2019-02-04	$13.00	$13.08	$12.76	$12.98	$9.51	26,729
2019-02-01	$12.95	$13.08	$12.73	$12.93	$9.47	21,755
2019-01-31	$12.61	$12.98	$12.59	$12.87	$9.43	26,980
2019-01-30	$12.59	$12.65	$12.38	$12.56	$9.20	22,948
2019-01-29	$12.42	$12.51	$12.27	$12.42	$9.10	14,289
2019-01-28	$12.37	$12.54	$12.22	$12.28	$8.99	29,817
2019-01-25	$12.38	$12.51	$12.30	$12.36	$9.05	27,327
2019-01-24	$12.30	$12.50	$12.14	$12.14	$8.89	30,334
2019-01-23	$12.16	$12.37	$12.16	$12.19	$8.93	21,584
2019-01-22	$12.10	$12.18	$12.04	$12.15	$8.90	18,751
2019-01-18	$12.00	$12.20	$12.00	$12.10	$8.86	27,402
2019-01-17	$11.83	$12.04	$11.83	$11.95	$8.75	13,070
2019-01-16	$12.15	$12.35	$11.92	$11.92	$8.73	33,905
2019-01-15	$12.05	$12.23	$12.00	$12.01	$8.80	30,407
2019-01-14	$12.14	$12.26	$12.03	$12.05	$8.82	14,931
2019-01-11	$12.21	$12.51	$12.03	$12.33	$8.96	33,358
2019-01-10	$12.50	$12.58	$12.03	$12.30	$8.94	34,874
2019-01-09	$12.19	$12.51	$12.19	$12.50	$9.09	28,552
2019-01-08	$12.35	$12.35	$11.95	$12.33	$8.96	34,918
2019-01-07	$11.50	$12.27	$11.36	$12.14	$8.82	39,993
2019-01-04	$11.32	$11.54	$11.28	$11.54	$8.39	20,043
2019-01-03	$11.49	$11.51	$11.08	$11.27	$8.19	35,228
2019-01-02	$11.15	$11.62	$11.02	$11.54	$8.39	25,326
2018-12-31	$10.99	$11.35	$10.96	$11.31	$8.22	77,535
2018-12-28	$10.75	$10.89	$10.65	$10.83	$7.87	36,741
2018-12-27	$10.40	$10.62	$10.25	$10.62	$7.72	21,492
2018-12-26	$9.75	$10.53	$9.63	$10.53	$7.65	74,548
2018-12-24	$10.05	$10.60	$9.81	$9.83	$7.14	55,950
2018-12-21	$10.19	$10.59	$10.05	$10.08	$7.33	62,766
2018-12-20	$11.36	$11.36	$10.21	$10.38	$7.54	170,709
2018-12-19	$11.56	$11.76	$11.33	$11.43	$8.31	21,532
2018-12-18	$11.84	$11.84	$11.58	$11.65	$8.47	27,425
2018-12-17	$12.20	$12.20	$11.72	$11.72	$8.52	25,537
2018-12-14	$12.30	$12.34	$12.12	$12.15	$8.83	16,823
2018-12-13	$12.18	$12.57	$12.09	$12.42	$9.03	26,426
2018-12-12	$12.23	$12.39	$12.20	$12.22	$8.81	11,940
2018-12-11	$12.39	$12.43	$11.98	$12.04	$8.68	26,418
2018-12-10	$11.90	$12.11	$11.75	$12.10	$8.73	22,340
2018-12-07	$12.60	$12.60	$11.79	$11.98	$8.64	50,314
2018-12-06	$12.14	$12.32	$11.88	$12.03	$8.68	26,470
2018-12-04	$12.55	$12.69	$12.17	$12.17	$8.78	60,582
2018-12-03	$12.50	$12.64	$12.30	$12.55	$9.05	58,958
2018-11-30	$12.44	$12.55	$12.03	$12.42	$8.96	81,565
2018-11-29	$11.88	$12.00	$11.58	$12.00	$8.66	15,779
2018-11-28	$11.65	$11.91	$11.40	$11.89	$8.58	30,144
2018-11-27	$11.44	$11.52	$11.25	$11.52	$8.31	37,927
2018-11-26	$11.25	$11.47	$11.16	$11.47	$8.27	28,878
2018-11-23	$11.10	$11.19	$11.10	$11.14	$8.04	21,246
2018-11-21	$11.33	$11.55	$11.11	$11.11	$8.01	32,929
2018-11-20	$11.52	$11.57	$11.31	$11.32	$8.17	39,499
2018-11-19	$11.80	$12.00	$11.58	$11.67	$8.42	44,490
2018-11-16	$12.10	$12.10	$11.71	$11.81	$8.52	38,542
2018-11-15	$12.24	$12.35	$11.91	$12.04	$8.68	48,934
2018-11-14	$12.44	$12.51	$12.19	$12.38	$8.86	38,477
2018-11-13	$12.39	$12.59	$12.29	$12.35	$8.84	27,262
2018-11-12	$12.37	$12.50	$12.27	$12.40	$8.87	32,858
2018-11-09	$12.28	$12.47	$12.25	$12.39	$8.87	20,113
2018-11-08	$12.59	$12.59	$12.23	$12.23	$8.75	12,118
2018-11-07	$12.16	$12.77	$12.02	$12.23	$8.75	46,069
2018-11-06	$11.96	$12.29	$11.90	$12.14	$8.69	33,852
2018-11-05	$11.96	$12.00	$11.85	$11.92	$8.53	25,519
2018-11-02	$11.79	$11.98	$11.79	$11.96	$8.56	32,868
2018-11-01	$11.84	$11.85	$11.67	$11.71	$8.38	25,766
2018-10-31	$11.45	$11.90	$11.45	$11.80	$8.44	65,501
2018-10-30	$11.45	$11.71	$11.34	$11.35	$8.12	23,021
2018-10-29	$11.71	$11.75	$11.39	$11.39	$8.15	21,810
2018-10-26	$11.60	$11.75	$11.46	$11.48	$8.21	43,310
2018-10-25	$11.70	$11.75	$11.39	$11.75	$8.41	47,979
2018-10-24	$11.58	$11.66	$11.50	$11.50	$8.23	42,925
2018-10-23	$11.60	$11.75	$11.52	$11.61	$8.31	24,318
2018-10-22	$11.71	$11.73	$11.52	$11.65	$8.34	54,414
2018-10-19	$11.82	$11.82	$11.52	$11.62	$8.31	31,190
2018-10-18	$11.80	$11.98	$11.75	$11.75	$8.41	19,850
2018-10-17	$11.94	$11.95	$11.75	$11.76	$8.41	26,465
2018-10-16	$11.79	$12.02	$11.79	$11.91	$8.52	13,711
2018-10-15	$12.10	$12.14	$11.50	$11.77	$8.42	117,528
2018-10-12	$11.98	$12.21	$11.81	$12.20	$8.73	51,039
2018-10-11	$12.00	$12.08	$11.78	$11.80	$8.44	95,032
2018-10-10	$12.65	$12.71	$12.15	$12.15	$8.62	69,842
2018-10-09	$12.94	$12.94	$12.65	$12.72	$9.03	44,023
2018-10-08	$13.27	$13.27	$12.85	$13.03	$9.25	22,756
2018-10-05	$13.41	$13.41	$12.72	$13.36	$9.48	69,737
2018-10-04	$13.50	$13.50	$13.25	$13.40	$9.51	114,575
2018-10-03	$13.41	$13.51	$13.33	$13.51	$9.59	26,108
2018-10-02	$13.39	$13.42	$13.26	$13.37	$9.49	16,081
2018-10-01	$13.46	$13.55	$13.26	$13.39	$9.50	23,126
2018-09-28	$13.53	$13.61	$13.19	$13.35	$9.47	59,823
2018-09-27	$13.18	$13.63	$13.18	$13.61	$9.66	37,345
2018-09-26	$13.10	$13.27	$13.10	$13.24	$9.40	48,781
2018-09-25	$13.13	$13.27	$12.91	$13.10	$9.30	54,592
2018-09-24	$12.77	$12.96	$12.77	$12.88	$9.14	40,517
2018-09-21	$12.66	$12.90	$12.63	$12.74	$9.04	46,643
2018-09-20	$12.42	$12.72	$12.42	$12.61	$8.95	39,668
2018-09-19	$12.16	$12.43	$12.16	$12.41	$8.81	161,794
2018-09-18	$12.00	$12.19	$12.00	$12.12	$8.60	40,650
2018-09-17	$12.05	$12.34	$11.91	$12.00	$8.52	67,871
2018-09-14	$12.58	$12.65	$11.97	$12.05	$8.55	257,082
2018-09-13	$13.09	$13.14	$12.58	$12.72	$9.03	134,970
2018-09-12	$13.65	$13.98	$13.01	$13.15	$9.26	154,092
2018-09-11	$14.00	$14.39	$13.65	$13.65	$9.61	135,894
2018-09-10	$13.69	$14.00	$13.66	$13.91	$9.80	99,091
2018-09-07	$13.54	$13.69	$13.49	$13.61	$9.59	49,702
2018-09-06	$13.59	$13.59	$13.28	$13.46	$9.48	55,046
2018-09-05	$13.13	$13.54	$13.03	$13.45	$9.47	74,753
2018-09-04	$13.03	$13.28	$12.95	$13.18	$9.28	66,832
2018-08-31	$12.99	$13.10	$12.90	$12.98	$9.14	55,957
2018-08-30	$12.76	$12.86	$12.76	$12.86	$9.06	14,815
2018-08-29	$12.80	$12.85	$12.65	$12.79	$9.01	30,512
2018-08-28	$12.73	$12.73	$12.54	$12.63	$8.90	43,389
2018-08-27	$12.68	$12.85	$12.60	$12.85	$9.05	36,923
2018-08-24	$12.62	$12.74	$12.55	$12.55	$8.84	24,221
2018-08-23	$12.53	$12.61	$12.52	$12.52	$8.82	24,515
2018-08-22	$12.52	$12.66	$12.50	$12.50	$8.80	39,021
2018-08-21	$12.55	$12.56	$12.53	$12.54	$8.83	18,243
2018-08-20	$12.47	$12.59	$12.47	$12.54	$8.83	37,107
2018-08-17	$12.55	$12.60	$12.36	$12.46	$8.78	54,191
2018-08-16	$12.50	$12.65	$12.44	$12.65	$8.91	46,957
2018-08-15	$12.49	$12.62	$12.45	$12.49	$8.73	22,534
2018-08-14	$12.53	$12.64	$12.40	$12.49	$8.73	20,489
2018-08-13	$12.53	$12.53	$12.40	$12.42	$8.68	43,470
2018-08-10	$12.53	$12.55	$12.45	$12.53	$8.76	43,409
2018-08-09	$12.69	$12.69	$12.52	$12.57	$8.79	36,866
2018-08-08	$12.56	$12.65	$12.45	$12.60	$8.81	50,432
2018-08-07	$12.65	$12.65	$12.35	$12.45	$8.70	30,847
2018-08-06	$12.52	$12.54	$12.36	$12.43	$8.69	54,589
2018-08-03	$12.56	$12.59	$12.52	$12.59	$8.80	43,901
2018-08-02	$12.40	$12.56	$12.34	$12.48	$8.72	28,831
2018-08-01	$12.45	$12.56	$12.30	$12.56	$8.78	29,920
2018-07-31	$12.48	$12.55	$12.30	$12.41	$8.67	171,308
2018-07-30	$12.39	$12.56	$12.32	$12.39	$8.66	76,708
2018-07-27	$12.41	$12.55	$12.31	$12.46	$8.71	40,972
2018-07-26	$12.28	$12.44	$12.24	$12.38	$8.65	193,289
2018-07-25	$12.31	$12.35	$12.15	$12.33	$8.62	85,978
2018-07-24	$12.40	$12.40	$12.21	$12.27	$8.58	38,272
2018-07-23	$12.50	$12.54	$12.18	$12.54	$8.77	53,258
2018-07-20	$12.49	$12.49	$12.20	$12.41	$8.67	29,809
2018-07-19	$12.19	$12.55	$12.04	$12.55	$8.77	33,522
2018-07-18	$12.20	$12.31	$12.05	$12.10	$8.46	65,612
2018-07-17	$11.93	$12.01	$11.90	$11.95	$8.35	51,714
2018-07-16	$12.05	$12.11	$11.95	$11.95	$8.35	59,020
2018-07-13	$12.08	$12.12	$12.03	$12.03	$8.41	16,824
2018-07-12	$12.12	$12.15	$12.03	$12.06	$8.43	42,001
2018-07-11	$12.24	$12.27	$12.16	$12.20	$8.46	58,768
2018-07-10	$12.00	$12.28	$12.00	$12.20	$8.46	79,319
2018-07-09	$12.15	$12.26	$12.00	$12.08	$8.38	210,102
2018-07-06	$11.92	$12.15	$11.92	$12.15	$8.43	66,700
2018-07-05	$11.98	$12.00	$11.80	$11.92	$8.27	118,163
2018-07-03	$11.69	$11.75	$11.64	$11.70	$8.11	22,767
2018-07-02	$11.59	$11.60	$11.50	$11.60	$8.04	70,030
2018-06-29	$11.52	$11.56	$11.50	$11.52	$7.99	64,374
2018-06-28	$11.46	$11.52	$11.43	$11.52	$7.99	92,091
2018-06-27	$11.56	$11.56	$11.47	$11.48	$7.96	56,265
2018-06-26	$11.59	$11.59	$11.46	$11.56	$8.02	58,641
2018-06-25	$11.71	$11.71	$11.43	$11.50	$7.98	103,021
2018-06-22	$11.57	$11.70	$11.55	$11.58	$8.03	134,796
2018-06-21	$11.47	$11.56	$11.40	$11.52	$7.99	149,214
2018-06-20	$11.41	$11.45	$11.40	$11.44	$7.93	31,679
2018-06-19	$11.45	$11.45	$11.36	$11.38	$7.89	82,103
2018-06-18	$11.46	$11.46	$11.41	$11.45	$7.94	27,447
2018-06-15	$11.53	$11.53	$11.41	$11.45	$7.94	53,453
2018-06-14	$11.56	$11.56	$11.39	$11.47	$7.95	60,394
2018-06-13	$11.58	$11.58	$11.49	$11.49	$7.90	69,345
2018-06-12	$11.51	$11.55	$11.46	$11.50	$7.91	108,736
2018-06-11	$11.46	$11.53	$11.43	$11.47	$7.89	166,905
2018-06-08	$11.49	$11.52	$11.42	$11.42	$7.85	157,995
2018-06-07	$11.50	$11.57	$11.48	$11.50	$7.91	146,865
2018-06-06	$11.45	$11.50	$11.43	$11.46	$7.88	108,693
2018-06-05	$11.50	$11.50	$11.38	$11.42	$7.85	136,187
2018-06-04	$11.36	$11.46	$11.30	$11.39	$7.83	173,625
2018-06-01	$11.25	$11.25	$11.16	$11.18	$7.69	86,261
2018-05-31	$11.16	$11.20	$11.08	$11.09	$7.63	116,750
2018-05-30	$11.08	$11.15	$11.08	$11.10	$7.63	40,829
2018-05-29	$11.11	$11.11	$10.97	$10.99	$7.56	56,006
2018-05-25	$11.13	$11.20	$11.11	$11.11	$7.64	15,725
2018-05-24	$11.20	$11.24	$11.14	$11.19	$7.70	56,342
2018-05-23	$11.10	$11.23	$11.10	$11.22	$7.72	20,748
2018-05-22	$11.19	$11.25	$11.16	$11.19	$7.70	29,716
2018-05-21	$11.14	$11.19	$11.14	$11.16	$7.68	20,865
2018-05-18	$11.09	$11.13	$11.06	$11.11	$7.64	52,855
2018-05-17	$11.05	$11.09	$11.03	$11.04	$7.59	14,965
2018-05-16	$10.99	$11.08	$10.99	$11.06	$7.61	21,309
2018-05-15	$10.83	$11.02	$10.83	$11.02	$7.58	33,234
2018-05-14	$10.99	$11.05	$10.97	$11.03	$7.59	44,646
2018-05-11	$10.89	$10.99	$10.89	$10.99	$7.56	34,091
2018-05-10	$10.90	$10.92	$10.88	$10.91	$7.50	44,875
2018-05-09	$10.96	$10.96	$10.91	$10.94	$7.46	67,892
2018-05-08	$10.85	$10.92	$10.83	$10.89	$7.42	66,043
2018-05-07	$10.89	$10.94	$10.88	$10.88	$7.42	43,249
2018-05-04	$10.80	$10.87	$10.79	$10.86	$7.40	76,422
2018-05-03	$10.84	$10.85	$10.73	$10.85	$7.40	18,388
2018-05-02	$10.90	$10.90	$10.86	$10.89	$7.42	33,053
2018-05-01	$10.92	$10.93	$10.83	$10.92	$7.44	15,020
2018-04-30	$11.08	$11.08	$10.94	$10.96	$7.47	45,937
2018-04-27	$10.85	$10.95	$10.85	$10.93	$7.45	48,409
2018-04-26	$10.81	$10.89	$10.81	$10.85	$7.40	13,257
2018-04-25	$10.77	$10.79	$10.75	$10.77	$7.34	29,328
2018-04-24	$10.77	$10.80	$10.75	$10.78	$7.35	51,654
2018-04-23	$10.76	$10.79	$10.67	$10.70	$7.29	20,414
2018-04-20	$10.79	$10.80	$10.74	$10.76	$7.34	15,004
2018-04-19	$10.92	$10.92	$10.83	$10.88	$7.42	26,211
2018-04-18	$10.82	$10.86	$10.80	$10.84	$7.39	5,247
2018-04-17	$10.76	$10.83	$10.76	$10.83	$7.38	18,481
2018-04-16	$10.59	$10.74	$10.59	$10.67	$7.27	54,592
2018-04-13	$10.60	$10.71	$10.60	$10.61	$7.23	18,739
2018-04-12	$10.71	$10.71	$10.63	$10.65	$7.26	21,805
2018-04-11	$10.68	$10.80	$10.65	$10.75	$7.26	48,129
2018-04-10	$10.80	$10.80	$10.67	$10.68	$7.21	38,304
2018-04-09	$10.70	$10.71	$10.61	$10.62	$7.17	24,165
2018-04-06	$10.74	$10.75	$10.57	$10.57	$7.14	11,634
2018-04-05	$10.64	$10.78	$10.64	$10.78	$7.28	36,450
2018-04-04	$10.53	$10.59	$10.45	$10.59	$7.15	17,425
2018-04-03	$10.34	$10.60	$10.34	$10.58	$7.15	24,095
2018-04-02	$10.53	$10.53	$10.29	$10.31	$6.96	45,721
2018-03-29	$10.51	$10.55	$10.47	$10.55	$7.13	22,559
2018-03-28	$10.49	$10.49	$10.43	$10.43	$7.05	9,096
2018-03-27	$10.52	$10.61	$10.49	$10.49	$7.09	25,595
2018-03-26	$10.59	$10.59	$10.44	$10.45	$7.06	23,314
2018-03-23	$10.53	$10.53	$10.40	$10.40	$7.02	29,410
2018-03-22	$10.62	$10.67	$10.55	$10.55	$7.13	31,600
2018-03-21	$10.70	$10.72	$10.62	$10.71	$7.23	14,599
2018-03-20	$10.68	$10.68	$10.60	$10.66	$7.20	878,399
2018-03-19	$10.70	$10.70	$10.55	$10.64	$7.19	31,255
2018-03-16	$10.83	$11.03	$10.73	$10.75	$7.26	52,498
2018-03-15	$10.80	$10.80	$10.68	$10.68	$7.21	22,103
2018-03-14	$10.87	$10.91	$10.72	$10.80	$7.23	38,306
2018-03-13	$10.95	$10.98	$10.81	$10.81	$7.23	48,090
2018-03-12	$10.91	$10.91	$10.80	$10.86	$7.27	47,678
2018-03-09	$10.70	$10.86	$10.70	$10.84	$7.25	54,574
2018-03-08	$10.70	$10.70	$10.55	$10.62	$7.11	25,359
2018-03-07	$10.53	$10.64	$10.53	$10.64	$7.12	25,532
2018-03-06	$10.68	$10.68	$10.62	$10.63	$7.11	15,201
2018-03-05	$10.54	$10.64	$10.51	$10.64	$7.12	41,300
2018-03-02	$10.51	$10.61	$10.44	$10.59	$7.09	254,105
2018-03-01	$10.60	$10.60	$10.41	$10.41	$6.97	10,658
2018-02-28	$10.68	$10.68	$10.64	$10.66	$7.13	2,004
2018-02-27	$10.77	$10.77	$10.67	$10.67	$7.14	8,664
2018-02-26	$10.72	$10.73	$10.66	$10.72	$7.17	17,948
2018-02-23	$10.60	$10.70	$10.56	$10.66	$7.13	6,448
2018-02-22	$10.58	$10.61	$10.55	$10.57	$7.07	8,005
2018-02-21	$10.58	$10.67	$10.53	$10.60	$7.09	41,571
2018-02-20	$10.64	$10.66	$10.58	$10.59	$7.09	5,014
2018-02-16	$10.69	$10.70	$10.63	$10.68	$7.15	14,563
2018-02-15	$10.60	$10.62	$10.55	$10.58	$7.08	3,092
2018-02-14	$10.38	$10.56	$10.36	$10.51	$7.03	7,418
2018-02-13	$10.41	$10.45	$10.38	$10.45	$6.99	25,345
2018-02-12	$10.35	$10.48	$10.35	$10.44	$6.99	14,423
2018-02-09	$10.43	$10.43	$10.19	$10.32	$6.91	60,256
2018-02-08	$10.57	$10.66	$10.41	$10.41	$6.97	52,639
2018-02-07	$10.58	$10.80	$10.58	$10.67	$7.11	24,813
2018-02-06	$10.71	$10.71	$10.55	$10.64	$7.09	95,905
2018-02-05	$10.91	$10.93	$10.55	$10.69	$7.13	132,426
2018-02-02	$11.01	$11.08	$10.98	$11.04	$7.36	38,727
2018-02-01	$11.09	$11.15	$11.09	$11.12	$7.41	1,418
2018-01-31	$11.13	$11.19	$11.11	$11.14	$7.43	92,829
2018-01-30	$11.25	$11.25	$11.18	$11.18	$7.45	5,947
2018-01-29	$11.34	$11.36	$11.32	$11.34	$7.56	13,829
2018-01-26	$11.33	$11.36	$11.32	$11.33	$7.55	77,864
2018-01-25	$11.22	$11.30	$11.22	$11.27	$7.51	13,878
2018-01-24	$11.26	$11.33	$11.26	$11.28	$7.52	21,251
2018-01-23	$11.16	$11.23	$11.16	$11.22	$7.48	11,743
2018-01-22	$11.10	$11.14	$11.10	$11.11	$7.41	16,502
2018-01-19	$11.04	$11.07	$11.03	$11.07	$7.38	6,869
2018-01-18	$11.03	$11.06	$11.01	$11.06	$7.37	30,138
2018-01-17	$11.03	$11.09	$11.03	$11.08	$7.39	7,105
2018-01-16	$11.01	$11.08	$11.00	$11.02	$7.35	11,849
2018-01-12	$10.98	$11.01	$10.98	$11.00	$7.33	4,048
2018-01-11	$10.90	$10.93	$10.90	$10.91	$7.27	8,867
2018-01-10	$10.92	$10.94	$10.91	$10.93	$7.26	4,962
2018-01-09	$10.92	$10.97	$10.92	$10.95	$7.27	6,276
2018-01-08	$10.90	$10.94	$10.89	$10.94	$7.27	8,262
2018-01-05	$10.89	$10.89	$10.86	$10.88	$7.23	3,305
2018-01-04	$10.86	$11.01	$10.84	$10.84	$7.20	7,401
2018-01-03	$10.85	$10.85	$10.83	$10.85	$7.21	8,125
2018-01-02	$10.81	$10.86	$10.80	$10.85	$7.21	13,926
2017-12-29	$10.87	$10.87	$10.73	$10.73	$7.13	45,725
2017-12-28	$10.73	$10.76	$10.71	$10.76	$7.15	13,706
2017-12-27	$10.73	$10.76	$10.73	$10.73	$7.13	11,733
2017-12-26	$10.70	$10.73	$10.68	$10.71	$7.11	11,908
2017-12-22	$10.65	$10.70	$10.63	$10.70	$7.11	33,547
2017-12-21	$10.74	$10.75	$10.66	$10.71	$7.11	21,277
2017-12-20	$10.93	$10.96	$10.93	$10.96	$7.08	15,514
2017-12-19	$10.92	$10.95	$10.92	$10.93	$7.06	13,657
2017-12-18	$10.84	$10.93	$10.84	$10.91	$7.05	16,036
2017-12-15	$10.79	$10.86	$10.79	$10.83	$7.00	24,081
2017-12-14	$10.80	$10.83	$10.78	$10.80	$6.98	8,493
2017-12-13	$10.88	$10.91	$10.81	$10.88	$7.01	16,113
2017-12-12	$10.80	$10.88	$10.78	$10.86	$6.99	15,347
2017-12-11	$10.84	$10.84	$10.63	$10.82	$6.97	50,159
2017-12-08	$10.78	$10.81	$10.78	$10.81	$6.96	12,512
2017-12-07	$10.76	$10.77	$10.73	$10.77	$6.94	4,238
2017-12-06	$10.76	$10.80	$10.75	$10.78	$6.94	14,133
2017-12-05	$10.94	$10.94	$10.85	$10.85	$6.99	9,088
2017-12-04	$10.89	$10.92	$10.88	$10.89	$7.01	19,696
2017-12-01	$10.82	$10.88	$10.77	$10.88	$7.01	11,517
2017-11-30	$10.83	$10.86	$10.80	$10.85	$6.99	20,983
2017-11-29	$10.73	$10.78	$10.73	$10.76	$6.93	22,851
2017-11-28	$10.65	$10.71	$10.63	$10.71	$6.89	7,979
2017-11-27	$10.69	$10.69	$10.64	$10.67	$6.87	15,046
2017-11-24	$10.72	$10.77	$10.72	$10.73	$6.91	3,201
2017-11-22	$10.62	$10.69	$10.61	$10.69	$6.88	7,850
2017-11-21	$10.63	$10.65	$10.63	$10.64	$6.85	4,844
2017-11-20	$10.54	$10.61	$10.54	$10.60	$6.83	17,118
2017-11-17	$10.49	$10.59	$10.48	$10.58	$6.81	13,846
2017-11-16	$10.54	$10.55	$10.49	$10.51	$6.77	8,750
2017-11-15	$10.47	$10.50	$10.35	$10.46	$6.74	11,361
2017-11-14	$10.55	$10.57	$10.49	$10.56	$6.80	13,434
2017-11-13	$10.64	$10.64	$10.59	$10.64	$6.85	8,939
2017-11-10	$10.65	$10.65	$10.61	$10.65	$6.86	1,923
2017-11-09	$10.65	$10.68	$10.63	$10.66	$6.86	20,178
2017-11-08	$10.67	$10.72	$10.67	$10.72	$6.90	8,942
2017-11-07	$10.72	$10.76	$10.71	$10.76	$6.90	15,443
2017-11-06	$10.71	$10.76	$10.71	$10.75	$6.90	4,262
2017-11-03	$10.72	$10.75	$10.71	$10.73	$6.88	6,836
2017-11-02	$10.66	$10.72	$10.65	$10.72	$6.88	11,303
2017-11-01	$10.73	$10.76	$10.71	$10.72	$6.88	11,139
2017-10-31	$10.69	$10.72	$10.63	$10.72	$6.88	6,657
2017-10-30	$10.70	$10.70	$10.69	$10.70	$6.86	4,757
2017-10-27	$10.74	$10.74	$10.69	$10.72	$6.88	7,023
2017-10-26	$10.72	$10.77	$10.72	$10.72	$6.88	5,595
2017-10-25	$10.70	$10.77	$10.69	$10.76	$6.90	22,524
2017-10-24	$10.75	$10.81	$10.74	$10.81	$6.94	17,642
2017-10-23	$10.85	$10.85	$10.79	$10.79	$6.92	2,783
2017-10-20	$10.81	$10.81	$10.73	$10.79	$6.92	7,068
2017-10-19	$10.68	$10.76	$10.68	$10.72	$6.88	21,542
2017-10-18	$10.73	$10.74	$10.71	$10.72	$6.88	64,854
2017-10-17	$10.72	$10.77	$10.70	$10.77	$6.91	4,908
2017-10-16	$10.76	$10.76	$10.72	$10.72	$6.88	4,399
2017-10-13	$10.79	$10.79	$10.76	$10.78	$6.92	6,290
2017-10-12	$10.73	$10.78	$10.73	$10.78	$6.92	11,104
2017-10-11	$10.80	$10.81	$10.76	$10.80	$6.90	6,861
2017-10-10	$10.80	$10.80	$10.78	$10.80	$6.90	12,220
2017-10-09	$10.79	$10.79	$10.74	$10.77	$6.88	9,796
2017-10-06	$10.80	$10.82	$10.80	$10.81	$6.91	1,712
2017-10-05	$10.86	$10.86	$10.80	$10.84	$6.93	15,874
2017-10-04	$10.77	$10.83	$10.76	$10.79	$6.90	23,171
2017-10-03	$10.75	$10.80	$10.75	$10.80	$6.90	74,300
2017-10-02	$10.76	$10.80	$10.73	$10.80	$6.90	25,500
2017-09-29	$10.70	$10.76	$10.67	$10.76	$6.88	23,979
2017-09-28	$10.66	$10.71	$10.66	$10.69	$6.83	38,015
2017-09-27	$10.72	$10.72	$10.63	$10.68	$6.83	11,617
2017-09-26	$10.69	$10.70	$10.66	$10.69	$6.83	15,218
2017-09-25	$10.57	$10.65	$10.57	$10.65	$6.80	17,972
2017-09-22	$10.56	$10.62	$10.56	$10.62	$6.79	28,460
2017-09-21	$10.59	$10.62	$10.58	$10.59	$6.77	18,512
2017-09-20	$10.60	$10.61	$10.55	$10.61	$6.78	32,106
2017-09-19	$10.55	$10.61	$10.53	$10.60	$6.78	29,248
2017-09-18	$10.53	$10.56	$10.50	$10.55	$6.74	35,482
2017-09-15	$10.48	$10.55	$10.48	$10.54	$6.74	9,560
2017-09-14	$10.44	$10.54	$10.44	$10.52	$6.72	3,174
2017-09-13	$10.47	$10.56	$10.47	$10.54	$6.71	21,457
2017-09-12	$10.52	$10.56	$10.51	$10.54	$6.71	9,455
2017-09-11	$10.50	$10.52	$10.50	$10.52	$6.70	2,861
2017-09-08	$10.43	$10.44	$10.39	$10.44	$6.65	7,237
2017-09-07	$10.42	$10.45	$10.40	$10.43	$6.64	54,178
2017-09-06	$10.43	$10.43	$10.35	$10.42	$6.64	41,950
2017-09-05	$10.48	$10.51	$10.38	$10.39	$6.62	14,390
2017-09-01	$10.46	$10.46	$10.42	$10.46	$6.66	6,067
2017-08-31	$10.37	$10.43	$10.37	$10.43	$6.64	3,659
2017-08-30	$10.35	$10.35	$10.29	$10.35	$6.59	8,417
2017-08-29	$10.27	$10.34	$10.26	$10.34	$6.58	7,363
2017-08-28	$10.44	$10.44	$10.27	$10.31	$6.57	11,053
2017-08-25	$10.33	$10.34	$10.30	$10.32	$6.57	5,228
2017-08-24	$10.25	$10.32	$10.25	$10.27	$6.54	28,261
2017-08-23	$10.24	$10.28	$10.24	$10.28	$6.55	1,841
2017-08-22	$10.23	$10.31	$10.23	$10.31	$6.57	8,903
2017-08-21	$10.19	$10.24	$10.18	$10.19	$6.49	10,016
2017-08-18	$10.23	$10.25	$10.21	$10.25	$6.53	7,171
2017-08-17	$10.28	$10.29	$10.21	$10.21	$6.50	2,618
2017-08-16	$10.31	$10.37	$10.31	$10.34	$6.58	6,228
2017-08-15	$10.39	$10.39	$10.31	$10.35	$6.59	16,245
2017-08-14	$10.38	$10.39	$10.35	$10.39	$6.62	13,310
2017-08-11	$10.24	$10.29	$10.20	$10.29	$6.55	14,046
2017-08-10	$10.36	$10.42	$10.23	$10.23	$6.51	26,782
2017-08-09	$10.48	$10.48	$10.45	$10.45	$6.65	5,846
2017-08-08	$10.58	$10.59	$10.54	$10.55	$6.69	4,199
2017-08-07	$10.54	$10.59	$10.53	$10.58	$6.71	18,358
2017-08-04	$10.62	$10.62	$10.54	$10.54	$6.69	13,897
2017-08-03	$10.56	$10.58	$10.55	$10.55	$6.69	9,060
2017-08-02	$10.55	$10.59	$10.54	$10.56	$6.70	8,102
2017-08-01	$10.57	$10.59	$10.56	$10.57	$6.71	19,547
2017-07-31	$10.53	$10.58	$10.52	$10.58	$6.71	18,526
2017-07-28	$10.55	$10.56	$10.49	$10.51	$6.67	14,304
2017-07-27	$10.52	$10.57	$10.52	$10.53	$6.68	5,401
2017-07-26	$10.54	$10.56	$10.52	$10.55	$6.69	24,265
2017-07-25	$10.51	$10.54	$10.49	$10.54	$6.69	16,024
2017-07-24	$10.48	$10.50	$10.46	$10.46	$6.64	6,879
2017-07-21	$10.51	$10.51	$10.49	$10.50	$6.66	9,596
2017-07-20	$10.43	$10.51	$10.43	$10.51	$6.67	20,897
2017-07-19	$10.40	$10.48	$10.40	$10.48	$6.65	60,617
2017-07-18	$10.43	$10.43	$10.39	$10.42	$6.61	62,451
2017-07-17	$10.34	$10.41	$10.34	$10.38	$6.58	62,238
2017-07-14	$10.36	$10.39	$10.36	$10.38	$6.58	44,070
2017-07-13	$10.33	$10.37	$10.33	$10.34	$6.56	18,221
2017-07-12	$10.42	$10.42	$10.33	$10.36	$6.57	51,107
2017-07-11	$10.30	$10.38	$10.29	$10.37	$6.55	3,937
2017-07-10	$10.37	$10.38	$10.32	$10.32	$6.52	3,849
2017-07-07	$10.39	$10.40	$10.31	$10.35	$6.54	40,863
2017-07-06	$10.42	$10.45	$10.42	$10.43	$6.59	3,262
2017-07-05	$10.44	$10.49	$10.41	$10.49	$6.63	55,055
2017-07-03	$10.44	$10.51	$10.44	$10.47	$6.62	9,010
2017-06-30	$10.55	$10.59	$10.45	$10.46	$6.61	19,747
2017-06-29	$10.63	$10.64	$10.52	$10.55	$6.67	60,082
2017-06-28	$10.60	$10.62	$10.57	$10.58	$6.69	24,848
2017-06-27	$10.59	$10.65	$10.54	$10.59	$6.69	17,613
2017-06-26	$10.50	$10.59	$10.50	$10.57	$6.68	23,956
2017-06-23	$10.41	$10.53	$10.41	$10.50	$6.64	22,716
2017-06-22	$10.53	$10.53	$10.45	$10.46	$6.61	57,283
2017-06-21	$10.50	$10.57	$10.49	$10.49	$6.63	19,415
2017-06-20	$10.54	$10.57	$10.52	$10.55	$6.67	17,655
2017-06-19	$10.53	$10.57	$10.52	$10.56	$6.67	23,198
2017-06-16	$10.48	$10.56	$10.45	$10.55	$6.67	21,974
2017-06-15	$10.45	$10.50	$10.43	$10.50	$6.64	20,211
2017-06-14	$10.47	$10.50	$10.46	$10.47	$6.62	10,696
2017-06-13	$10.47	$10.52	$10.47	$10.49	$6.60	39,334
2017-06-12	$10.45	$10.50	$10.45	$10.48	$6.60	14,461
2017-06-09	$10.41	$10.49	$10.41	$10.45	$6.58	19,876
2017-06-08	$10.41	$10.48	$10.40	$10.45	$6.58	17,075
2017-06-07	$10.35	$10.51	$10.35	$10.47	$6.59	43,715
2017-06-06	$10.41	$10.57	$10.41	$10.48	$6.60	26,596
2017-06-05	$10.37	$10.51	$10.37	$10.49	$6.60	26,907
2017-06-02	$10.43	$10.45	$10.37	$10.43	$6.57	52,409
2017-06-01	$10.35	$10.42	$10.32	$10.41	$6.55	17,742
2017-05-31	$10.34	$10.35	$10.30	$10.34	$6.51	11,576
2017-05-30	$10.36	$10.39	$10.35	$10.39	$6.54	7,567
2017-05-26	$10.40	$10.43	$10.35	$10.35	$6.52	28,339
2017-05-25	$10.32	$10.41	$10.32	$10.40	$6.55	18,970
2017-05-24	$10.36	$10.36	$10.30	$10.34	$6.51	15,217
2017-05-23	$10.36	$10.36	$10.30	$10.36	$6.52	18,675
2017-05-22	$10.31	$10.33	$10.27	$10.31	$6.49	24,342
2017-05-19	$10.21	$10.31	$10.20	$10.31	$6.49	20,548
2017-05-18	$10.13	$10.20	$10.13	$10.20	$6.42	10,380
2017-05-17	$10.30	$10.30	$10.14	$10.14	$6.38	20,175
2017-05-16	$10.32	$10.33	$10.30	$10.31	$6.49	15,484
2017-05-15	$10.31	$10.34	$10.30	$10.30	$6.48	7,432
2017-05-12	$10.30	$10.31	$10.30	$10.30	$6.48	5,492
2017-05-11	$10.30	$10.34	$10.30	$10.31	$6.49	10,163
2017-05-10	$10.31	$10.33	$10.30	$10.32	$6.50	12,522
2017-05-09	$10.41	$10.42	$10.35	$10.35	$6.49	12,300
2017-05-08	$10.42	$10.42	$10.38	$10.38	$6.51	2,684
2017-05-05	$10.36	$10.44	$10.33	$10.41	$6.53	51,972
2017-05-04	$10.41	$10.41	$10.38	$10.40	$6.52	4,218
2017-05-03	$10.37	$10.38	$10.35	$10.38	$6.51	7,160
2017-05-02	$10.38	$10.40	$10.36	$10.36	$6.50	14,708
2017-05-01	$10.40	$10.44	$10.39	$10.42	$6.53	12,745
2017-04-28	$10.47	$10.49	$10.40	$10.40	$6.52	7,254
2017-04-27	$10.45	$10.47	$10.43	$10.46	$6.56	55,470
2017-04-26	$10.43	$10.55	$10.42	$10.49	$6.58	30,434
2017-04-25	$10.44	$10.45	$10.42	$10.43	$6.54	12,160
2017-04-24	$10.34	$10.45	$10.34	$10.43	$6.54	10,687
2017-04-21	$10.37	$10.42	$10.30	$10.34	$6.48	152,953
2017-04-20	$10.39	$10.43	$10.37	$10.41	$6.53	34,893
2017-04-19	$10.36	$10.44	$10.36	$10.37	$6.50	23,050
2017-04-18	$10.32	$10.35	$10.31	$10.33	$6.48	9,806
2017-04-17	$10.26	$10.38	$10.26	$10.37	$6.50	27,600
2017-04-13	$10.33	$10.38	$10.32	$10.32	$6.47	13,459
2017-04-12	$10.41	$10.42	$10.36	$10.36	$6.50	13,545
2017-04-11	$10.37	$10.42	$10.34	$10.36	$6.50	19,061
2017-04-10	$10.38	$10.40	$10.37	$10.38	$6.48	28,270
2017-04-07	$10.37	$10.40	$10.36	$10.40	$6.50	2,716
2017-04-06	$10.33	$10.35	$10.32	$10.34	$6.46	15,010
2017-04-05	$10.33	$10.39	$10.31	$10.32	$6.45	16,098
2017-04-04	$10.27	$10.33	$10.27	$10.32	$6.44	3,925
2017-04-03	$10.29	$10.36	$10.29	$10.29	$6.43	19,608
2017-03-31	$10.32	$10.35	$10.29	$10.32	$6.45	40,434
2017-03-30	$10.29	$10.32	$10.29	$10.30	$6.43	26,855
2017-03-29	$10.27	$10.31	$10.27	$10.27	$6.42	35,218
2017-03-28	$10.22	$10.33	$10.19	$10.25	$6.40	36,352
2017-03-27	$10.18	$10.28	$10.18	$10.18	$6.36	8,067
2017-03-24	$10.26	$10.26	$10.23	$10.25	$6.40	6,111
2017-03-23	$10.19	$10.26	$10.19	$10.26	$6.41	5,988
2017-03-22	$10.17	$10.23	$10.14	$10.23	$6.39	8,939
2017-03-21	$10.27	$10.27	$10.17	$10.19	$6.37	3,133
2017-03-20	$10.32	$10.32	$10.29	$10.29	$6.43	12,764
2017-03-17	$10.30	$10.32	$10.28	$10.30	$6.43	21,685
2017-03-16	$10.25	$10.28	$10.25	$10.26	$6.41	9,633
2017-03-15	$10.18	$10.28	$10.17	$10.28	$6.42	9,496
2017-03-14	$10.21	$10.22	$10.09	$10.21	$6.35	26,071
2017-03-13	$10.22	$10.25	$10.22	$10.24	$6.37	7,814
2017-03-10	$10.24	$10.35	$10.24	$10.24	$6.37	21,454
2017-03-09	$10.29	$10.29	$10.21	$10.26	$6.38	7,108
2017-03-08	$10.33	$10.33	$10.30	$10.30	$6.41	6,801
2017-03-07	$10.36	$10.37	$10.34	$10.37	$6.45	17,015
2017-03-06	$10.40	$10.44	$10.38	$10.44	$6.50	13,304
2017-03-03	$10.46	$10.46	$10.41	$10.44	$6.50	3,682
2017-03-02	$10.50	$10.50	$10.45	$10.48	$6.52	17,853
2017-03-01	$10.43	$10.52	$10.43	$10.52	$6.55	14,877
2017-02-28	$10.39	$10.41	$10.39	$10.41	$6.48	12,732
2017-02-27	$10.39	$10.44	$10.39	$10.41	$6.48	5,565
2017-02-24	$10.37	$10.41	$10.34	$10.38	$6.46	28,335
2017-02-23	$10.34	$10.39	$10.34	$10.39	$6.47	45,671
2017-02-22	$10.31	$10.36	$10.31	$10.32	$6.42	32,986
2017-02-21	$10.28	$10.34	$10.28	$10.31	$6.42	16,559
2017-02-17	$10.25	$10.26	$10.20	$10.22	$6.36	8,442
2017-02-16	$10.25	$10.28	$10.21	$10.24	$6.37	15,254
2017-02-15	$10.17	$10.28	$10.17	$10.28	$6.40	13,277
2017-02-14	$10.18	$10.24	$10.17	$10.23	$6.37	7,467
2017-02-13	$10.15	$10.19	$10.15	$10.19	$6.34	14,798
2017-02-10	$10.15	$10.17	$10.13	$10.17	$6.33	13,291
2017-02-09	$10.06	$10.11	$10.05	$10.11	$6.29	9,483
2017-02-08	$10.06	$10.09	$9.96	$10.02	$6.23	20,519
2017-02-07	$10.14	$10.14	$10.07	$10.09	$6.25	9,558
2017-02-06	$10.14	$10.14	$10.06	$10.09	$6.25	24,881
2017-02-03	$10.06	$10.20	$10.06	$10.16	$6.30	11,828
2017-02-02	$10.03	$10.03	$10.02	$10.03	$6.22	2,160
2017-02-01	$10.04	$10.07	$9.97	$10.03	$6.22	12,482
2017-01-31	$10.03	$10.05	$10.01	$10.01	$6.20	8,857
2017-01-30	$10.13	$10.13	$10.02	$10.10	$6.26	47,128
2017-01-27	$10.16	$10.22	$10.13	$10.13	$6.28	55,454
2017-01-26	$10.12	$10.17	$10.08	$10.14	$6.28	14,923
2017-01-25	$10.09	$10.16	$10.09	$10.16	$6.30	14,782
2017-01-24	$10.01	$10.11	$10.01	$10.10	$6.26	31,959
2017-01-23	$10.03	$10.03	$9.98	$9.99	$6.19	3,333
2017-01-20	$10.00	$10.05	$9.97	$10.01	$6.20	47,891
2017-01-19	$9.97	$10.05	$9.93	$9.99	$6.19	25,276
2017-01-18	$10.01	$10.03	$9.99	$10.03	$6.22	29,976
2017-01-17	$10.03	$10.03	$9.93	$9.99	$6.19	22,359
2017-01-13	$10.01	$10.05	$10.01	$10.02	$6.21	15,501
2017-01-12	$10.06	$10.06	$9.97	$10.02	$6.21	15,110
2017-01-11	$10.05	$10.07	$10.05	$10.05	$6.23	5,706
2017-01-10	$10.12	$10.14	$10.09	$10.11	$6.24	11,463
2017-01-09	$10.15	$10.15	$10.11	$10.12	$6.24	4,067
2017-01-06	$10.14	$10.19	$10.11	$10.17	$6.28	6,794
2017-01-05	$10.15	$10.24	$10.12	$10.14	$6.26	12,600
2017-01-04	$10.07	$10.16	$10.05	$10.10	$6.23	15,842
2017-01-03	$9.97	$10.08	$9.97	$10.05	$6.20	12,802
2016-12-30	$9.98	$10.04	$9.97	$9.98	$6.16	18,445
2016-12-29	$9.97	$10.04	$9.95	$10.03	$6.19	14,775
2016-12-28	$9.95	$9.99	$9.92	$9.99	$6.17	20,745
2016-12-27	$9.90	$10.00	$9.90	$9.96	$6.15	12,498
2016-12-23	$9.78	$9.97	$9.78	$9.93	$6.13	32,118
2016-12-22	$9.95	$9.95	$9.94	$9.95	$6.14	12,374
2016-12-21	$9.96	$9.97	$9.95	$9.95	$6.14	3,408
2016-12-20	$9.93	$9.98	$9.93	$9.95	$6.14	7,782
2016-12-19	$9.94	$9.94	$9.92	$9.93	$6.13	18,585
2016-12-16	$9.90	$9.90	$9.85	$9.89	$6.11	20,293
2016-12-15	$9.87	$9.90	$9.87	$9.89	$6.11	9,595
2016-12-14	$9.92	$9.97	$9.87	$9.89	$6.11	15,147
2016-12-13	$10.00	$10.04	$9.99	$10.01	$6.15	15,537
2016-12-12	$9.92	$10.00	$9.90	$10.00	$6.15	18,814
2016-12-09	$9.91	$9.92	$9.91	$9.92	$6.10	3,739
2016-12-08	$9.92	$9.94	$9.89	$9.90	$6.09	15,662
2016-12-07	$9.80	$9.89	$9.80	$9.89	$6.08	3,618
2016-12-06	$9.73	$9.80	$9.72	$9.77	$6.01	28,102
2016-12-05	$9.72	$9.80	$9.71	$9.76	$6.00	17,196
2016-12-02	$9.63	$9.70	$9.63	$9.69	$5.96	28,608
2016-12-01	$9.74	$9.74	$9.63	$9.67	$5.95	15,860
2016-11-30	$9.67	$9.72	$9.67	$9.70	$5.96	24,812
2016-11-29	$9.67	$9.71	$9.67	$9.69	$5.96	14,952
2016-11-28	$9.68	$9.71	$9.63	$9.70	$5.96	12,689
2016-11-25	$9.65	$9.69	$9.64	$9.67	$5.95	3,829
2016-11-23	$9.57	$9.62	$9.57	$9.62	$5.91	8,319
2016-11-22	$9.60	$9.62	$9.56	$9.62	$5.91	8,320
2016-11-21	$9.52	$9.59	$9.52	$9.58	$5.89	10,030
2016-11-18	$9.51	$9.53	$9.49	$9.49	$5.83	3,926
2016-11-17	$9.52	$9.55	$9.50	$9.51	$5.85	3,538
2016-11-16	$9.40	$9.50	$9.40	$9.50	$5.84	20,574
2016-11-15	$9.44	$9.53	$9.44	$9.53	$5.86	2,664
2016-11-14	$9.41	$9.50	$9.41	$9.47	$5.82	22,281
2016-11-11	$9.44	$9.45	$9.36	$9.44	$5.80	19,633
2016-11-10	$9.55	$9.55	$9.45	$9.49	$5.83	28,995
2016-11-09	$9.34	$9.54	$9.34	$9.54	$5.87	21,004
2016-11-08	$9.32	$9.42	$9.32	$9.40	$5.78	3,454
2016-11-07	$9.33	$9.41	$9.33	$9.41	$5.76	1,903
2016-11-04	$9.25	$9.35	$9.25	$9.27	$5.68	45,730
2016-11-03	$9.41	$9.43	$9.31	$9.31	$5.70	1,745
2016-11-02	$9.43	$9.48	$9.38	$9.39	$5.75	16,436
2016-11-01	$9.54	$9.54	$9.46	$9.48	$5.80	8,233
2016-10-31	$9.55	$9.59	$9.55	$9.55	$5.85	24,435
2016-10-28	$9.58	$9.66	$9.55	$9.57	$5.86	10,100
2016-10-27	$9.70	$9.70	$9.62	$9.62	$5.89	14,638
2016-10-26	$9.64	$9.68	$9.64	$9.66	$5.91	11,155
2016-10-25	$9.69	$9.71	$9.65	$9.68	$5.93	12,016
2016-10-24	$9.66	$9.71	$9.66	$9.69	$5.93	5,944
2016-10-21	$9.63	$9.68	$9.60	$9.65	$5.91	8,742
2016-10-20	$9.65	$9.69	$9.61	$9.64	$5.90	5,303
2016-10-19	$9.59	$9.69	$9.57	$9.69	$5.93	8,033
2016-10-18	$9.62	$9.71	$9.60	$9.65	$5.91	8,886
2016-10-17	$9.54	$9.63	$9.54	$9.57	$5.86	22,832
2016-10-14	$9.65	$9.69	$9.54	$9.58	$5.87	16,855
2016-10-13	$9.58	$9.64	$9.58	$9.62	$5.89	4,025
2016-10-12	$9.64	$9.69	$9.64	$9.69	$5.93	5,718
2016-10-11	$9.82	$9.82	$9.67	$9.67	$5.90	29,979
2016-10-10	$9.82	$9.88	$9.81	$9.82	$5.99	6,984
2016-10-07	$9.77	$9.80	$9.73	$9.80	$5.98	4,526
2016-10-06	$9.75	$9.80	$9.73	$9.78	$5.96	16,926
2016-10-05	$9.81	$9.83	$9.79	$9.81	$5.98	14,649
2016-10-04	$9.86	$9.89	$9.78	$9.79	$5.97	24,141
2016-10-03	$9.90	$9.91	$9.83	$9.91	$6.04	17,424
2016-09-30	$9.91	$9.94	$9.87	$9.90	$6.04	29,552
2016-09-29	$9.88	$9.91	$9.81	$9.87	$6.02	33,950
2016-09-28	$9.80	$9.89	$9.80	$9.87	$6.02	15,777
2016-09-27	$9.71	$9.83	$9.71	$9.79	$5.97	21,438
2016-09-26	$9.73	$9.82	$9.71	$9.71	$5.92	23,286
2016-09-23	$9.79	$9.81	$9.69	$9.79	$5.97	33,577
2016-09-22	$9.84	$9.85	$9.81	$9.83	$5.99	8,156
2016-09-21	$9.67	$9.75	$9.67	$9.74	$5.94	27,985
2016-09-20	$9.69	$9.74	$9.65	$9.72	$5.93	17,451
2016-09-19	$9.74	$9.79	$9.71	$9.71	$5.92	18,310
2016-09-16	$9.70	$9.71	$9.64	$9.69	$5.91	5,445
2016-09-15	$9.65	$9.72	$9.64	$9.69	$5.91	3,734
2016-09-14	$9.63	$9.72	$9.61	$9.63	$5.87	36,080
2016-09-13	$9.80	$9.80	$9.66	$9.67	$5.87	9,726
2016-09-12	$9.75	$9.90	$9.66	$9.87	$5.99	31,672
2016-09-09	$9.92	$9.94	$9.81	$9.82	$5.96	35,411
2016-09-08	$9.97	$10.00	$9.94	$9.98	$6.06	12,075
2016-09-07	$10.01	$10.04	$9.85	$9.96	$6.05	41,881
2016-09-06	$10.07	$10.08	$10.05	$10.08	$6.12	6,341
2016-09-02	$10.05	$10.09	$10.05	$10.07	$6.11	13,665
2016-09-01	$10.04	$10.05	$10.00	$10.01	$6.08	6,523
2016-08-31	$10.08	$10.08	$10.02	$10.04	$6.09	6,952
2016-08-30	$10.12	$10.12	$10.10	$10.10	$6.13	1,405
2016-08-29	$10.03	$10.15	$10.03	$10.10	$6.13	4,747
2016-08-26	$10.14	$10.16	$10.03	$10.07	$6.11	30,324
2016-08-25	$10.14	$10.14	$10.10	$10.11	$6.14	32,980
2016-08-24	$10.15	$10.16	$10.12	$10.12	$6.14	6,377
2016-08-23	$10.14	$10.17	$10.14	$10.16	$6.17	14,869
2016-08-22	$10.08	$10.11	$10.08	$10.11	$6.14	8,329
2016-08-19	$10.08	$10.11	$10.07	$10.10	$6.13	8,134
2016-08-18	$10.07	$10.11	$10.07	$10.10	$6.13	9,798
2016-08-17	$10.06	$10.13	$10.02	$10.09	$6.13	34,641
2016-08-16	$10.09	$10.09	$10.05	$10.06	$6.11	3,961
2016-08-15	$10.08	$10.10	$10.08	$10.10	$6.13	3,435
2016-08-12	$10.04	$10.13	$10.04	$10.07	$6.11	13,934
2016-08-11	$10.05	$10.07	$10.02	$10.07	$6.11	11,718
2016-08-10	$10.01	$10.01	$9.96	$9.99	$6.07	3,529
2016-08-09	$10.04	$10.09	$10.02	$10.06	$6.08	7,794
2016-08-08	$10.07	$10.07	$9.98	$10.06	$6.08	15,820
2016-08-05	$9.95	$10.01	$9.95	$10.01	$6.05	2,919
2016-08-04	$9.95	$10.00	$9.86	$9.92	$5.99	32,450
2016-08-03	$9.95	$9.99	$9.95	$9.98	$6.03	6,324
2016-08-02	$10.00	$10.01	$9.93	$10.00	$6.04	7,216
2016-08-01	$10.03	$10.05	$9.99	$10.03	$6.06	11,983
2016-07-29	$9.99	$10.06	$9.99	$10.03	$6.06	6,330
2016-07-28	$9.93	$10.00	$9.93	$9.97	$6.02	6,286
2016-07-27	$9.98	$10.03	$9.94	$9.96	$6.02	23,097
2016-07-26	$9.99	$10.03	$9.97	$10.02	$6.05	50,330
2016-07-25	$10.00	$10.00	$9.95	$9.99	$6.03	18,856
2016-07-22	$9.96	$10.02	$9.94	$10.01	$6.05	10,757
2016-07-21	$9.95	$9.99	$9.95	$9.95	$6.01	14,713
2016-07-20	$9.94	$9.99	$9.92	$9.97	$6.02	14,019
2016-07-19	$9.93	$9.94	$9.87	$9.92	$5.99	41,585
2016-07-18	$9.88	$9.93	$9.88	$9.92	$5.99	3,351
2016-07-15	$9.92	$9.92	$9.87	$9.88	$5.97	10,794
2016-07-14	$9.96	$9.96	$9.90	$9.92	$5.99	12,771
2016-07-13	$9.91	$9.96	$9.85	$9.90	$5.98	69,437
2016-07-12	$9.95	$9.98	$9.87	$9.98	$6.00	67,532
2016-07-11	$9.91	$9.95	$9.85	$9.88	$5.94	25,499
2016-07-08	$9.81	$9.90	$9.81	$9.86	$5.92	57,893
2016-07-07	$9.82	$9.84	$9.79	$9.84	$5.91	19,280
2016-07-06	$9.75	$9.86	$9.73	$9.78	$5.88	16,479
2016-07-05	$9.88	$9.88	$9.72	$9.72	$5.84	106,468
2016-07-01	$9.94	$9.94	$9.90	$9.91	$5.95	11,439
2016-06-30	$9.75	$9.96	$9.71	$9.96	$5.98	28,093
2016-06-29	$9.59	$9.76	$9.59	$9.75	$5.86	15,436
2016-06-28	$9.52	$9.57	$9.52	$9.57	$5.75	7,142
2016-06-27	$9.60	$9.62	$9.32	$9.33	$5.61	42,021
2016-06-24	$9.65	$9.76	$9.25	$9.72	$5.84	58,660
2016-06-23	$9.66	$9.90	$9.66	$9.88	$5.94	25,992
2016-06-22	$9.70	$9.80	$9.70	$9.70	$5.83	32,232
2016-06-21	$9.72	$9.78	$9.60	$9.64	$5.79	33,466
2016-06-20	$9.68	$9.78	$9.66	$9.67	$5.81	53,767
2016-06-17	$9.58	$9.61	$9.51	$9.58	$5.76	43,526
2016-06-16	$9.50	$9.64	$9.42	$9.62	$5.78	36,766
2016-06-15	$9.64	$9.64	$9.54	$9.54	$5.73	6,646
2016-06-14	$9.58	$9.58	$9.53	$9.55	$5.74	10,474
2016-06-13	$9.72	$9.72	$9.59	$9.60	$5.77	13,702
2016-06-10	$9.65	$9.72	$9.65	$9.69	$5.82	17,883
2016-06-09	$9.68	$9.71	$9.62	$9.70	$5.83	52,220
2016-06-08	$9.70	$9.74	$9.70	$9.70	$5.83	77,123
2016-06-07	$9.67	$9.73	$9.67	$9.71	$5.80	24,283
2016-06-06	$9.65	$9.74	$9.64	$9.74	$5.82	12,702
2016-06-03	$9.58	$9.62	$9.56	$9.60	$5.74	4,538
2016-06-02	$9.53	$9.63	$9.47	$9.58	$5.72	94,843
2016-06-01	$9.46	$9.59	$9.46	$9.58	$5.72	29,137
2016-05-31	$9.59	$9.59	$9.50	$9.56	$5.71	15,461
2016-05-27	$9.56	$9.59	$9.51	$9.54	$5.70	21,354
2016-05-26	$9.53	$9.55	$9.46	$9.53	$5.69	23,308
2016-05-25	$9.54	$9.58	$9.51	$9.53	$5.70	31,273
2016-05-24	$9.45	$9.53	$9.45	$9.53	$5.70	21,648
2016-05-23	$9.43	$9.48	$9.43	$9.45	$5.65	5,768
2016-05-20	$9.31	$9.50	$9.31	$9.48	$5.67	19,213
2016-05-19	$9.23	$9.33	$9.19	$9.33	$5.58	8,179
2016-05-18	$9.33	$9.34	$9.26	$9.30	$5.56	7,615
2016-05-17	$9.35	$9.37	$9.32	$9.35	$5.59	7,460
2016-05-16	$9.34	$9.39	$9.33	$9.38	$5.61	9,315
2016-05-13	$9.31	$9.35	$9.28	$9.33	$5.58	8,591
2016-05-12	$9.32	$9.35	$9.25	$9.31	$5.56	11,858
2016-05-11	$9.42	$9.46	$9.20	$9.29	$5.55	151,611
2016-05-10	$9.46	$9.53	$9.44	$9.50	$5.65	13,193
2016-05-09	$9.32	$9.43	$9.32	$9.38	$5.57	8,665
2016-05-06	$9.27	$9.32	$9.27	$9.32	$5.54	4,772
2016-05-05	$9.29	$9.34	$9.28	$9.32	$5.54	8,882
2016-05-04	$9.32	$9.32	$9.21	$9.28	$5.51	17,242
2016-05-03	$9.34	$9.38	$9.32	$9.34	$5.55	7,245
2016-05-02	$9.42	$9.42	$9.38	$9.42	$5.60	11,646
2016-04-29	$9.41	$9.46	$9.30	$9.40	$5.58	17,628
2016-04-28	$9.38	$9.50	$9.38	$9.43	$5.60	10,002
2016-04-27	$9.36	$9.48	$9.36	$9.48	$5.63	18,246
2016-04-26	$9.29	$9.35	$9.29	$9.32	$5.54	52,564
2016-04-25	$9.33	$9.37	$9.25	$9.29	$5.52	16,723
2016-04-22	$9.37	$9.41	$9.26	$9.33	$5.54	34,332
2016-04-21	$9.34	$9.37	$9.34	$9.34	$5.55	4,032
2016-04-20	$9.33	$9.37	$9.33	$9.35	$5.56	5,241
2016-04-19	$9.31	$9.34	$9.29	$9.32	$5.54	13,195
2016-04-18	$9.22	$9.41	$9.21	$9.40	$5.59	22,099
2016-04-15	$9.15	$9.19	$9.15	$9.19	$5.46	4,311
2016-04-14	$9.16	$9.16	$9.10	$9.16	$5.44	11,413
2016-04-13	$9.23	$9.23	$9.16	$9.16	$5.44	9,700
2016-04-12	$9.11	$9.19	$9.10	$9.19	$5.43	2,175
2016-04-11	$9.15	$9.16	$9.05	$9.14	$5.40	5,040
2016-04-08	$9.13	$9.13	$9.03	$9.13	$5.40	4,261
2016-04-07	$9.07	$9.07	$8.85	$8.98	$5.31	19,637
2016-04-06	$8.95	$9.10	$8.94	$9.10	$5.38	13,794
2016-04-05	$8.97	$8.99	$8.89	$8.92	$5.27	7,882
2016-04-04	$9.09	$9.09	$9.05	$9.07	$5.36	13,669
2016-04-01	$9.05	$9.15	$9.03	$9.08	$5.36	15,199
2016-03-31	$9.14	$9.15	$9.09	$9.12	$5.39	3,752
2016-03-30	$9.07	$9.18	$9.07	$9.13	$5.39	7,200
2016-03-29	$8.90	$9.02	$8.88	$9.00	$5.32	5,364
2016-03-28	$8.94	$8.99	$8.85	$8.91	$5.26	22,282
2016-03-24	$8.83	$8.96	$8.82	$8.86	$5.23	6,360
2016-03-23	$8.96	$8.99	$8.87	$8.87	$5.24	10,891
2016-03-22	$8.99	$9.05	$8.90	$9.04	$5.34	140,940
2016-03-21	$8.99	$9.00	$8.93	$8.97	$5.30	21,834
2016-03-18	$8.95	$8.99	$8.94	$8.96	$5.29	6,797
2016-03-17	$8.84	$8.94	$8.84	$8.92	$5.27	4,735
2016-03-16	$8.74	$8.83	$8.72	$8.83	$5.22	2,346
2016-03-15	$8.73	$8.74	$8.71	$8.74	$5.16	11,954
2016-03-14	$8.80	$8.81	$8.75	$8.78	$5.19	10,137
2016-03-11	$8.75	$8.85	$8.75	$8.82	$5.21	12,163
2016-03-10	$8.67	$8.69	$8.60	$8.68	$5.13	19,857
2016-03-09	$8.55	$8.62	$8.55	$8.61	$5.09	27,878
2016-03-08	$8.62	$8.64	$8.53	$8.53	$5.01	18,474
2016-03-07	$8.61	$8.68	$8.58	$8.66	$5.09	13,967
2016-03-04	$8.52	$8.63	$8.52	$8.63	$5.07	5,317
2016-03-03	$8.45	$8.50	$8.45	$8.50	$4.99	2,394
2016-03-02	$8.33	$8.43	$8.33	$8.43	$4.95	18,257
2016-03-01	$8.29	$8.39	$8.29	$8.39	$4.93	13,530
2016-02-29	$8.24	$8.30	$8.21	$8.21	$4.82	8,254
2016-02-26	$8.25	$8.29	$8.23	$8.24	$4.84	11,460
2016-02-25	$8.10	$8.27	$8.09	$8.27	$4.86	7,611
2016-02-24	$7.96	$8.09	$7.96	$8.09	$4.75	12,444
2016-02-23	$8.09	$8.16	$8.01	$8.03	$4.72	10,730
2016-02-22	$8.13	$8.21	$8.12	$8.14	$4.78	53,905
2016-02-19	$8.03	$8.10	$7.92	$8.06	$4.73	85,060
2016-02-18	$7.95	$8.05	$7.93	$8.04	$4.72	29,474
2016-02-17	$7.81	$7.99	$7.81	$7.95	$4.67	15,170
2016-02-16	$7.73	$7.85	$7.73	$7.79	$4.57	13,498
2016-02-12	$7.72	$7.73	$7.65	$7.73	$4.54	35,212
2016-02-11	$7.64	$7.68	$7.58	$7.64	$4.49	20,449
2016-02-10	$7.88	$7.90	$7.80	$7.80	$4.55	11,367
2016-02-09	$7.81	$7.87	$7.78	$7.85	$4.58	8,860
2016-02-08	$7.90	$7.90	$7.79	$7.88	$4.60	22,022
2016-02-05	$8.07	$8.10	$7.99	$7.99	$4.66	13,329
2016-02-04	$8.13	$8.13	$8.08	$8.08	$4.71	17,212
2016-02-03	$8.05	$8.12	$7.97	$8.11	$4.73	14,378
2016-02-02	$8.07	$8.10	$8.00	$8.07	$4.71	9,867
2016-02-01	$8.18	$8.19	$8.10	$8.15	$4.75	55,059
2016-01-29	$8.16	$8.29	$8.09	$8.15	$4.75	36,719
2016-01-28	$8.01	$8.11	$8.00	$8.10	$4.72	6,326
2016-01-27	$7.97	$8.05	$7.90	$7.91	$4.61	6,616
2016-01-26	$7.90	$8.02	$7.88	$7.99	$4.66	10,884
2016-01-25	$7.74	$7.87	$7.74	$7.84	$4.57	29,979
2016-01-22	$7.68	$7.89	$7.68	$7.85	$4.58	36,127
2016-01-21	$7.55	$7.72	$7.55	$7.63	$4.45	21,837
2016-01-20	$7.72	$7.72	$7.46	$7.59	$4.43	39,210
2016-01-19	$8.00	$8.07	$7.76	$7.76	$4.53	22,289
2016-01-15	$8.15	$8.16	$7.95	$8.01	$4.67	25,299
2016-01-14	$8.18	$8.35	$8.15	$8.28	$4.83	25,764
2016-01-13	$8.44	$8.44	$8.17	$8.18	$4.77	35,816
2016-01-12	$8.49	$8.49	$8.39	$8.42	$4.88	28,253
2016-01-11	$8.52	$8.52	$8.30	$8.44	$4.89	28,846
2016-01-08	$8.60	$8.61	$8.49	$8.52	$4.94	41,029
2016-01-07	$8.61	$8.68	$8.55	$8.60	$4.98	56,136
2016-01-06	$8.67	$8.77	$8.62	$8.73	$5.06	27,825
2016-01-05	$8.68	$8.79	$8.68	$8.71	$5.05	4,535
2016-01-04	$8.61	$8.72	$8.61	$8.71	$5.05	31,817
2015-12-31	$8.87	$8.92	$8.82	$8.82	$5.11	15,218
2015-12-30	$8.92	$8.92	$8.82	$8.86	$5.13	22,498
2015-12-29	$8.88	$8.88	$8.83	$8.87	$5.14	9,788
2015-12-28	$8.84	$8.86	$8.74	$8.84	$5.12	11,627
2015-12-24	$8.84	$8.84	$8.78	$8.82	$5.11	3,198
2015-12-23	$8.76	$8.82	$8.76	$8.82	$5.11	11,726
2015-12-22	$8.65	$8.70	$8.62	$8.69	$5.04	8,941
2015-12-21	$8.71	$8.71	$8.56	$8.61	$4.99	5,118
2015-12-18	$8.69	$8.69	$8.57	$8.61	$4.99	20,393
2015-12-17	$8.78	$8.80	$8.63	$8.65	$5.01	24,834
2015-12-16	$8.55	$8.75	$8.55	$8.73	$5.06	19,722
2015-12-15	$8.53	$8.64	$8.53	$8.58	$4.97	34,105
2015-12-14	$8.43	$8.51	$8.38	$8.46	$4.90	36,794
2015-12-11	$8.56	$8.62	$8.45	$8.48	$4.91	20,872
2015-12-10	$8.64	$8.72	$8.62	$8.62	$5.00	11,027
2015-12-09	$8.80	$8.82	$8.62	$8.69	$5.04	64,729
2015-12-08	$8.82	$8.86	$8.77	$8.86	$5.10	12,416
2015-12-07	$8.94	$8.94	$8.81	$8.82	$5.08	5,222
2015-12-04	$8.81	$8.96	$8.81	$8.94	$5.15	9,357
2015-12-03	$8.98	$8.98	$8.81	$8.81	$5.08	9,202
2015-12-02	$9.00	$9.06	$8.94	$8.94	$5.15	14,142
2015-12-01	$8.99	$9.04	$8.97	$9.04	$5.21	2,714
2015-11-30	$9.02	$9.02	$8.97	$9.00	$5.18	5,787
2015-11-27	$9.04	$9.07	$8.98	$9.04	$5.21	12,419
2015-11-25	$8.89	$9.00	$8.89	$8.97	$5.17	8,017
2015-11-24	$8.86	$8.96	$8.84	$8.94	$5.15	10,226
2015-11-23	$8.93	$8.96	$8.91	$8.93	$5.14	4,587
2015-11-20	$8.91	$8.98	$8.91	$8.91	$5.13	7,257
2015-11-19	$8.93	$8.94	$8.88	$8.91	$5.13	10,072
2015-11-18	$8.92	$8.96	$8.89	$8.96	$5.16	13,403
2015-11-17	$8.85	$8.89	$8.81	$8.82	$5.08	14,941
2015-11-16	$8.80	$8.84	$8.75	$8.84	$5.09	23,731
2015-11-13	$8.84	$8.85	$8.75	$8.82	$5.08	32,566
2015-11-12	$8.90	$8.91	$8.85	$8.88	$5.12	11,831
2015-11-11	$9.09	$9.09	$8.96	$8.99	$5.18	5,064
2015-11-10	$8.97	$9.04	$8.95	$9.03	$5.20	8,281
2015-11-09	$9.10	$9.12	$9.02	$9.02	$5.17	8,172
2015-11-06	$9.10	$9.17	$9.09	$9.15	$5.24	17,982
2015-11-05	$9.18	$9.22	$9.18	$9.19	$5.26	3,274
2015-11-04	$9.20	$9.24	$9.19	$9.21	$5.27	6,213
2015-11-03	$9.22	$9.30	$9.22	$9.27	$5.31	15,501
2015-11-02	$9.16	$9.23	$9.10	$9.22	$5.28	16,962
2015-10-30	$9.17	$9.17	$9.05	$9.13	$5.23	12,745
2015-10-29	$9.12	$9.14	$9.07	$9.11	$5.22	5,043
2015-10-28	$9.03	$9.11	$9.01	$9.10	$5.21	41,550
2015-10-27	$9.08	$9.11	$9.02	$9.02	$5.17	32,487
2015-10-26	$9.20	$9.21	$9.17	$9.17	$5.25	11,374
2015-10-23	$9.23	$9.27	$9.20	$9.25	$5.30	4,441
2015-10-22	$9.04	$9.16	$9.04	$9.15	$5.24	26,866
2015-10-21	$9.02	$9.02	$8.98	$9.00	$5.15	14,271
2015-10-20	$8.98	$9.04	$8.94	$9.02	$5.17	24,109
2015-10-19	$8.93	$8.98	$8.88	$8.98	$5.14	22,307
2015-10-16	$8.94	$8.96	$8.94	$8.95	$5.12	3,815
2015-10-15	$8.76	$8.94	$8.76	$8.94	$5.12	9,646
2015-10-14	$8.85	$8.88	$8.77	$8.78	$5.03	5,399
2015-10-13	$8.87	$8.95	$8.87	$8.89	$5.06	52,973
2015-10-12	$8.95	$8.95	$8.89	$8.91	$5.07	5,154
2015-10-09	$8.83	$8.92	$8.79	$8.90	$5.07	11,141
2015-10-08	$8.70	$8.83	$8.70	$8.83	$5.03	12,440
2015-10-07	$8.71	$8.74	$8.67	$8.68	$4.94	5,931
2015-10-06	$8.58	$8.65	$8.58	$8.60	$4.90	22,313
2015-10-05	$8.45	$8.69	$8.45	$8.57	$4.88	25,874
2015-10-02	$8.29	$8.45	$8.26	$8.39	$4.78	4,609
2015-10-01	$8.34	$8.39	$8.29	$8.39	$4.78	12,441
2015-09-30	$8.35	$8.38	$8.25	$8.37	$4.77	30,906
2015-09-29	$8.36	$8.36	$8.25	$8.27	$4.71	11,291
2015-09-28	$8.48	$8.50	$8.30	$8.30	$4.73	9,066
2015-09-25	$8.68	$8.68	$8.50	$8.50	$4.84	28,494
2015-09-24	$8.55	$8.61	$8.50	$8.61	$4.90	12,323
2015-09-23	$8.67	$8.67	$8.51	$8.60	$4.90	54,969
2015-09-22	$8.67	$8.67	$8.59	$8.65	$4.92	12,918
2015-09-21	$8.68	$8.76	$8.68	$8.74	$4.98	13,168
2015-09-18	$8.67	$8.75	$8.56	$8.63	$4.91	52,636
2015-09-17	$8.78	$8.82	$8.75	$8.75	$4.98	5,743
2015-09-16	$8.72	$8.77	$8.70	$8.75	$4.98	5,895
2015-09-15	$8.66	$8.75	$8.65	$8.68	$4.94	31,108
2015-09-14	$8.71	$8.71	$8.61	$8.62	$4.91	17,567
2015-09-11	$8.64	$8.70	$8.64	$8.69	$4.95	1,608
2015-09-10	$8.61	$8.72	$8.61	$8.65	$4.92	9,351
2015-09-09	$8.84	$8.84	$8.68	$8.68	$4.94	7,197
2015-09-08	$8.74	$8.80	$8.73	$8.80	$4.98	10,365
2015-09-04	$8.70	$8.70	$8.62	$8.63	$4.88	5,315
2015-09-03	$8.77	$8.89	$8.73	$8.75	$4.95	14,656
2015-09-02	$8.69	$8.75	$8.67	$8.75	$4.95	13,467
2015-09-01	$8.64	$8.70	$8.63	$8.65	$4.90	26,896
2015-08-31	$8.83	$8.84	$8.76	$8.84	$5.00	14,874
2015-08-28	$8.86	$8.87	$8.79	$8.82	$4.99	22,647
2015-08-27	$8.76	$8.84	$8.72	$8.79	$4.97	17,918
2015-08-26	$8.61	$8.66	$8.46	$8.63	$4.88	36,387
2015-08-25	$8.79	$8.79	$8.46	$8.46	$4.79	24,033

Delaware Investments Dividend and Income Fund Inc (DDF) News Headlines

Recent Delaware Investments Dividend and Income Fund Inc (DDF) News

Similar Companies to Delaware Investments Dividend and Income Fund Inc (DDF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Delaware Investments Dividend and Income Fund Inc (DDF) Exchange: NYSE