Invesco Value Municipal Income Trust (IIM) Stock

Data as of April 26, 2024

$11.86 ($0.04) 0.34%

Invesco Value Municipal Income Trust - Daily Information

Click for more stock information on Invesco Value Municipal Income Trust.

Daily Information	Data
Date	April 26, 2024
Open	$11.88
Previous Close	$11.86
High	$11.89
Low	$11.85
Adjusted Open	$11.88
Previous Adjusted Close	$11.86
Adjusted High	$11.89
Adjusted Low	$11.85

About Invesco Value Municipal Income Trust (IIM)

Invesco Value Muni Income Common

Invest in Invesco Value Municipal Income Trust (IIM)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Invesco Value Municipal Income Trust (IIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$11.88	$11.89	$11.85	$11.86	$11.86	105,426
2024-03-21	$11.83	$11.85	$11.78	$11.82	$11.82	101,127
2024-03-20	$11.78	$11.83	$11.78	$11.83	$11.83	34,929
2024-03-19	$11.84	$11.85	$11.80	$11.81	$11.81	61,508
2024-03-18	$11.78	$11.86	$11.78	$11.82	$11.82	68,575
2024-03-15	$11.73	$11.83	$11.69	$11.78	$11.78	69,161
2024-03-14	$11.82	$11.85	$11.69	$11.75	$11.75	116,651
2024-03-13	$11.89	$11.89	$11.82	$11.87	$11.82	122,960
2024-03-12	$11.87	$11.95	$11.83	$11.85	$11.85	116,907
2024-03-11	$11.96	$11.96	$11.87	$11.87	$11.87	134,627
2024-03-08	$11.96	$12.00	$11.90	$11.95	$11.95	104,884
2024-03-07	$11.95	$11.95	$11.89	$11.91	$11.91	123,684
2024-03-06	$11.90	$11.94	$11.85	$11.89	$11.89	74,756
2024-03-05	$11.85	$11.89	$11.83	$11.86	$11.86	75,554
2024-03-04	$11.77	$11.84	$11.71	$11.82	$11.82	98,066
2024-03-01	$11.81	$11.84	$11.77	$11.83	$11.83	59,679
2024-02-29	$11.79	$11.85	$11.78	$11.80	$11.80	65,797
2024-02-28	$11.69	$11.77	$11.69	$11.77	$11.77	86,119
2024-02-27	$11.71	$11.76	$11.68	$11.69	$11.69	174,400
2024-02-26	$11.81	$11.81	$11.69	$11.71	$11.71	121,931
2024-02-23	$11.83	$11.87	$11.80	$11.82	$11.82	64,918
2024-02-22	$11.86	$11.86	$11.80	$11.82	$11.82	106,325
2024-02-21	$11.83	$11.87	$11.80	$11.80	$11.80	96,090
2024-02-20	$11.78	$11.84	$11.75	$11.83	$11.83	113,441
2024-02-16	$11.79	$11.79	$11.72	$11.78	$11.78	107,633
2024-02-15	$11.78	$11.84	$11.78	$11.82	$11.82	67,161
2024-02-14	$11.76	$11.80	$11.74	$11.78	$11.73	144,622
2024-02-13	$11.75	$11.75	$11.70	$11.75	$11.70	110,157
2024-02-12	$11.85	$11.88	$11.83	$11.84	$11.79	82,534
2024-02-09	$11.82	$11.89	$11.80	$11.81	$11.81	100,554
2024-02-08	$11.84	$11.85	$11.77	$11.85	$11.85	112,252
2024-02-07	$11.82	$11.89	$11.80	$11.84	$11.84	94,962
2024-02-06	$11.73	$11.83	$11.72	$11.83	$11.83	88,226
2024-02-05	$11.70	$11.73	$11.66	$11.73	$11.73	142,315
2024-02-02	$11.65	$11.79	$11.65	$11.77	$11.77	192,774
2024-02-01	$11.77	$11.85	$11.77	$11.84	$11.84	160,113
2024-01-31	$11.68	$11.77	$11.68	$11.71	$11.71	168,592
2024-01-30	$11.57	$11.65	$11.57	$11.65	$11.65	112,656
2024-01-29	$11.46	$11.58	$11.44	$11.56	$11.56	218,545
2024-01-26	$11.49	$11.49	$11.45	$11.46	$11.46	143,205
2024-01-25	$11.45	$11.52	$11.44	$11.50	$11.50	150,264
2024-01-24	$11.40	$11.48	$11.40	$11.45	$11.45	151,910
2024-01-23	$11.45	$11.51	$11.37	$11.38	$11.38	342,860
2024-01-22	$11.44	$11.56	$11.44	$11.48	$11.48	144,825
2024-01-19	$11.42	$11.43	$11.31	$11.42	$11.42	184,756
2024-01-18	$11.48	$11.53	$11.43	$11.45	$11.45	105,175
2024-01-17	$11.59	$11.62	$11.48	$11.49	$11.49	159,755
2024-01-16	$11.70	$11.73	$11.62	$11.63	$11.63	108,198
2024-01-12	$11.79	$11.83	$11.73	$11.77	$11.73	104,385
2024-01-11	$11.76	$11.79	$11.73	$11.76	$11.72	97,867
2024-01-10	$11.77	$11.79	$11.71	$11.76	$11.72	119,028
2024-01-09	$11.87	$11.89	$11.77	$11.79	$11.74	75,945
2024-01-08	$11.82	$11.88	$11.75	$11.86	$11.82	88,855
2024-01-05	$11.73	$11.84	$11.70	$11.74	$11.70	103,640
2024-01-04	$11.72	$11.78	$11.72	$11.75	$11.71	170,845
2024-01-03	$11.73	$11.82	$11.70	$11.82	$11.82	55,090
2024-01-02	$11.67	$11.76	$11.66	$11.73	$11.73	114,461
2023-12-29	$11.65	$11.73	$11.62	$11.73	$11.73	254,621
2023-12-28	$11.67	$11.74	$11.59	$11.65	$11.65	285,904
2023-12-27	$11.75	$11.82	$11.70	$11.72	$11.72	173,709
2023-12-26	$11.78	$11.78	$11.69	$11.71	$11.71	178,225
2023-12-22	$11.72	$11.78	$11.72	$11.74	$11.74	197,961
2023-12-21	$11.74	$11.80	$11.71	$11.72	$11.72	116,578
2023-12-20	$11.74	$11.85	$11.71	$11.73	$11.73	207,669
2023-12-19	$11.79	$11.82	$11.73	$11.76	$11.76	139,597
2023-12-18	$11.77	$11.80	$11.71	$11.74	$11.74	115,484
2023-12-15	$11.68	$11.82	$11.68	$11.77	$11.77	199,326
2023-12-14	$11.60	$11.76	$11.60	$11.72	$11.72	136,449
2023-12-13	$11.46	$11.61	$11.42	$11.59	$11.55	222,613
2023-12-12	$11.52	$11.59	$11.46	$11.46	$11.42	152,426
2023-12-11	$11.58	$11.62	$11.54	$11.56	$11.52	140,093
2023-12-08	$11.62	$11.68	$11.57	$11.59	$11.59	150,449
2023-12-07	$11.59	$11.72	$11.57	$11.68	$11.68	139,894
2023-12-06	$11.57	$11.64	$11.57	$11.60	$11.60	124,667
2023-12-05	$11.60	$11.62	$11.52	$11.57	$11.57	139,089
2023-12-04	$11.50	$11.63	$11.50	$11.58	$11.58	212,786
2023-12-01	$11.35	$11.57	$11.35	$11.51	$11.51	220,928
2023-11-30	$11.35	$11.37	$11.26	$11.33	$11.33	215,695
2023-11-29	$11.34	$11.42	$11.31	$11.39	$11.39	311,402
2023-11-28	$11.24	$11.36	$11.24	$11.33	$11.33	218,523
2023-11-27	$11.40	$11.40	$11.28	$11.30	$11.30	171,304
2023-11-24	$11.34	$11.41	$11.30	$11.35	$11.35	50,028
2023-11-22	$11.35	$11.37	$11.29	$11.37	$11.37	119,025
2023-11-21	$11.30	$11.32	$11.24	$11.28	$11.28	76,441
2023-11-20	$11.23	$11.32	$11.19	$11.31	$11.31	134,777
2023-11-17	$11.27	$11.27	$11.17	$11.21	$11.21	139,934
2023-11-16	$11.15	$11.22	$11.12	$11.22	$11.22	152,688
2023-11-15	$10.97	$11.06	$10.96	$11.05	$11.05	164,191
2023-11-14	$10.94	$11.01	$10.92	$11.01	$11.01	96,118
2023-11-13	$10.78	$10.85	$10.78	$10.84	$10.80	96,380
2023-11-10	$10.83	$10.87	$10.78	$10.84	$10.84	148,199
2023-11-09	$10.83	$10.91	$10.72	$10.76	$10.76	351,926
2023-11-08	$10.75	$10.84	$10.75	$10.84	$10.84	158,423
2023-11-07	$10.61	$10.73	$10.58	$10.72	$10.72	939,253
2023-11-06	$10.58	$10.58	$10.44	$10.53	$10.53	175,613
2023-11-03	$10.49	$10.65	$10.49	$10.58	$10.58	185,254
2023-11-02	$10.31	$10.41	$10.29	$10.39	$10.39	242,760
2023-11-01	$10.03	$10.21	$10.03	$10.21	$10.21	276,298
2023-10-31	$10.05	$10.06	$9.99	$10.00	$10.00	203,172
2023-10-30	$10.01	$10.04	$9.98	$9.99	$9.99	147,221
2023-10-27	$9.98	$10.00	$9.94	$9.98	$9.98	187,619
2023-10-26	$9.96	$10.05	$9.94	$9.98	$9.98	174,649
2023-10-25	$10.14	$10.14	$9.97	$10.00	$10.00	166,618
2023-10-24	$10.18	$10.25	$10.14	$10.15	$10.15	105,345
2023-10-23	$10.15	$10.21	$10.08	$10.15	$10.15	163,381
2023-10-20	$10.19	$10.25	$10.15	$10.15	$10.15	129,360
2023-10-19	$10.23	$10.28	$10.15	$10.21	$10.21	180,810
2023-10-18	$10.29	$10.31	$10.21	$10.25	$10.25	206,345
2023-10-17	$10.37	$10.37	$10.27	$10.34	$10.34	145,282
2023-10-16	$10.49	$10.49	$10.40	$10.43	$10.43	101,295
2023-10-13	$10.58	$10.58	$10.46	$10.50	$10.50	97,329
2023-10-12	$10.59	$10.60	$10.45	$10.49	$10.45	134,377
2023-10-11	$10.53	$10.61	$10.53	$10.56	$10.52	282,666
2023-10-10	$10.39	$10.48	$10.38	$10.44	$10.40	149,495
2023-10-09	$10.32	$10.41	$10.29	$10.39	$10.35	124,083
2023-10-06	$10.26	$10.38	$10.21	$10.30	$10.26	234,362
2023-10-05	$10.40	$10.42	$10.28	$10.32	$10.28	149,886
2023-10-04	$10.37	$10.43	$10.32	$10.38	$10.34	201,063
2023-10-03	$10.35	$10.36	$10.25	$10.36	$10.32	184,490
2023-10-02	$10.47	$10.50	$10.34	$10.35	$10.31	132,484
2023-09-29	$10.53	$10.55	$10.40	$10.40	$10.36	213,140
2023-09-28	$10.43	$10.57	$10.38	$10.42	$10.38	315,012
2023-09-27	$10.71	$10.74	$10.47	$10.52	$10.48	220,608
2023-09-26	$10.88	$10.89	$10.68	$10.69	$10.65	191,747
2023-09-25	$10.95	$10.96	$10.86	$10.87	$10.82	66,517
2023-09-22	$11.07	$11.08	$10.95	$11.00	$10.95	94,620
2023-09-21	$11.06	$11.08	$11.01	$11.02	$10.97	51,788
2023-09-20	$11.06	$11.20	$11.06	$11.14	$11.09	112,379
2023-09-19	$11.07	$11.09	$11.01	$11.06	$11.01	64,425
2023-09-18	$11.13	$11.15	$11.06	$11.08	$11.03	73,930
2023-09-15	$11.16	$11.18	$11.10	$11.12	$11.12	100,107
2023-09-14	$11.20	$11.23	$11.09	$11.12	$11.12	79,544
2023-09-13	$11.19	$11.27	$11.15	$11.23	$11.19	138,148
2023-09-12	$11.20	$11.24	$11.13	$11.17	$11.17	54,176
2023-09-11	$11.24	$11.26	$11.18	$11.20	$11.20	107,119
2023-09-08	$11.31	$11.36	$11.20	$11.23	$11.23	94,580
2023-09-07	$11.49	$11.49	$11.30	$11.30	$11.30	158,727
2023-09-06	$11.50	$11.54	$11.46	$11.48	$11.48	61,053
2023-09-05	$11.55	$11.56	$11.45	$11.48	$11.48	81,734
2023-09-01	$11.53	$11.60	$11.49	$11.57	$11.57	91,224
2023-08-31	$11.56	$11.61	$11.50	$11.53	$11.53	116,539
2023-08-30	$11.59	$11.63	$11.49	$11.52	$11.52	127,981
2023-08-29	$11.50	$11.61	$11.48	$11.59	$11.59	109,493
2023-08-28	$11.54	$11.54	$11.44	$11.48	$11.48	74,525
2023-08-25	$11.46	$11.48	$11.40	$11.46	$11.46	68,079
2023-08-24	$11.53	$11.53	$11.43	$11.46	$11.46	68,158
2023-08-23	$11.49	$11.62	$11.48	$11.58	$11.58	109,977
2023-08-22	$11.44	$11.49	$11.40	$11.45	$11.45	167,929
2023-08-21	$11.43	$11.44	$11.27	$11.35	$11.35	101,958
2023-08-18	$11.42	$11.52	$11.38	$11.45	$11.45	124,168
2023-08-17	$11.47	$11.48	$11.38	$11.39	$11.39	100,816
2023-08-16	$11.53	$11.56	$11.46	$11.47	$11.47	70,973
2023-08-15	$11.58	$11.64	$11.54	$11.54	$11.54	101,307
2023-08-14	$11.60	$11.64	$11.57	$11.63	$11.63	107,776
2023-08-11	$11.62	$11.63	$11.58	$11.62	$11.62	85,499
2023-08-10	$11.60	$11.67	$11.55	$11.59	$11.59	137,433
2023-08-09	$11.53	$11.60	$11.53	$11.57	$11.57	91,988
2023-08-08	$11.61	$11.62	$11.52	$11.56	$11.56	111,653
2023-08-07	$11.64	$11.67	$11.55	$11.57	$11.57	95,049
2023-08-04	$11.55	$11.69	$11.55	$11.63	$11.63	107,958
2023-08-03	$11.80	$11.80	$11.58	$11.61	$11.61	147,205
2023-08-02	$11.86	$11.94	$11.77	$11.88	$11.88	147,205
2023-08-01	$12.01	$12.01	$11.88	$11.90	$11.90	141,288
2023-07-31	$11.98	$12.04	$11.93	$12.04	$12.04	169,886
2023-07-28	$11.87	$11.94	$11.83	$11.94	$11.94	150,863
2023-07-27	$11.88	$11.90	$11.78	$11.80	$11.80	132,704
2023-07-26	$11.93	$11.93	$11.85	$11.89	$11.89	111,522
2023-07-25	$11.92	$11.94	$11.87	$11.93	$11.93	92,818
2023-07-24	$11.96	$12.01	$11.89	$11.98	$11.98	95,502
2023-07-21	$11.90	$11.96	$11.86	$11.96	$11.96	115,770
2023-07-20	$11.93	$11.97	$11.84	$11.87	$11.87	130,577
2023-07-19	$12.02	$12.02	$11.92	$12.01	$12.01	79,125
2023-07-18	$11.95	$11.99	$11.91	$11.97	$11.97	83,776
2023-07-17	$11.98	$11.98	$11.89	$11.91	$11.91	93,846
2023-07-14	$12.08	$12.08	$11.90	$11.97	$11.97	75,932
2023-07-13	$12.05	$12.10	$12.03	$12.10	$12.10	137,469
2023-07-12	$11.95	$12.00	$11.90	$11.98	$11.98	90,976
2023-07-11	$11.87	$11.88	$11.82	$11.87	$11.87	66,007
2023-07-10	$11.75	$11.87	$11.75	$11.86	$11.86	54,526
2023-07-07	$11.73	$11.83	$11.73	$11.78	$11.78	73,007
2023-07-06	$11.75	$11.81	$11.68	$11.78	$11.78	180,797
2023-07-05	$11.84	$11.89	$11.80	$11.80	$11.80	66,571
2023-07-03	$11.82	$11.94	$11.82	$11.88	$11.88	35,781
2023-06-30	$11.90	$11.91	$11.82	$11.82	$11.82	103,680
2023-06-29	$11.86	$11.86	$11.73	$11.83	$11.83	72,271
2023-06-28	$11.88	$11.90	$11.83	$11.89	$11.89	86,070
2023-06-27	$11.82	$11.85	$11.77	$11.84	$11.84	80,679
2023-06-26	$11.73	$11.78	$11.69	$11.77	$11.77	57,250
2023-06-23	$11.70	$11.77	$11.68	$11.68	$11.68	123,054
2023-06-22	$11.68	$11.73	$11.62	$11.65	$11.65	55,754
2023-06-21	$11.65	$11.70	$11.58	$11.70	$11.70	61,878
2023-06-20	$11.57	$11.65	$11.56	$11.62	$11.62	87,430
2023-06-16	$11.69	$11.70	$11.53	$11.57	$11.57	88,152
2023-06-15	$11.66	$11.74	$11.64	$11.65	$11.65	96,979
2023-06-14	$11.63	$11.69	$11.59	$11.64	$11.64	100,480
2023-06-13	$11.74	$11.75	$11.63	$11.70	$11.70	65,200
2023-06-12	$11.84	$11.84	$11.67	$11.71	$11.71	84,440
2023-06-09	$11.72	$11.76	$11.71	$11.73	$11.73	94,464
2023-06-08	$11.68	$11.72	$11.61	$11.72	$11.72	64,938
2023-06-07	$11.71	$11.71	$11.57	$11.61	$11.61	168,936
2023-06-06	$11.65	$11.67	$11.61	$11.67	$11.67	75,530
2023-06-05	$11.52	$11.60	$11.50	$11.60	$11.60	63,576
2023-06-02	$11.65	$11.65	$11.50	$11.53	$11.53	125,141
2023-06-01	$11.56	$11.65	$11.54	$11.60	$11.60	151,322
2023-05-31	$11.49	$11.56	$11.41	$11.56	$11.56	124,210
2023-05-30	$11.38	$11.47	$11.37	$11.45	$11.45	102,864
2023-05-26	$11.37	$11.41	$11.32	$11.35	$11.35	133,868
2023-05-25	$11.36	$11.37	$11.28	$11.36	$11.36	99,971
2023-05-24	$11.41	$11.41	$11.28	$11.28	$11.28	86,147
2023-05-23	$11.44	$11.48	$11.40	$11.42	$11.42	96,278
2023-05-22	$11.54	$11.55	$11.41	$11.41	$11.41	134,338
2023-05-19	$11.62	$11.64	$11.55	$11.56	$11.56	117,488
2023-05-18	$11.73	$11.74	$11.63	$11.65	$11.65	65,506
2023-05-17	$11.80	$11.81	$11.68	$11.70	$11.70	64,919
2023-05-16	$11.83	$11.84	$11.74	$11.77	$11.77	49,883
2023-05-15	$11.82	$11.84	$11.79	$11.80	$11.80	66,943
2023-05-12	$11.84	$11.84	$11.70	$11.79	$11.79	102,712
2023-05-11	$11.95	$11.95	$11.81	$11.85	$11.80	78,193
2023-05-10	$11.91	$11.94	$11.85	$11.89	$11.84	109,984
2023-05-09	$11.93	$11.98	$11.83	$11.84	$11.79	74,565
2023-05-08	$12.05	$12.05	$11.92	$11.95	$11.90	48,013
2023-05-05	$11.95	$12.05	$11.89	$12.03	$11.98	90,877
2023-05-04	$11.86	$11.93	$11.78	$11.86	$11.81	74,136
2023-05-03	$11.88	$11.92	$11.82	$11.84	$11.79	103,602
2023-05-02	$11.89	$12.00	$11.86	$11.88	$11.83	59,216
2023-05-01	$12.12	$12.15	$11.93	$11.93	$11.88	68,619
2023-04-28	$12.02	$12.20	$12.01	$12.16	$12.11	106,497
2023-04-27	$11.98	$12.03	$11.95	$11.99	$11.94	112,377
2023-04-26	$11.93	$12.07	$11.91	$12.06	$12.01	135,030
2023-04-25	$11.88	$11.94	$11.85	$11.93	$11.88	54,429
2023-04-24	$11.88	$11.95	$11.86	$11.91	$11.86	85,283
2023-04-21	$11.93	$11.99	$11.84	$11.88	$11.83	118,801
2023-04-20	$11.78	$11.94	$11.78	$11.93	$11.88	64,008
2023-04-19	$11.77	$11.85	$11.73	$11.79	$11.74	123,820
2023-04-18	$12.07	$12.07	$11.85	$11.92	$11.87	125,919
2023-04-17	$12.11	$12.11	$12.00	$12.01	$11.96	85,584
2023-04-14	$12.25	$12.25	$12.10	$12.12	$12.07	83,002
2023-04-13	$12.23	$12.30	$12.19	$12.26	$12.17	85,015
2023-04-12	$12.30	$12.32	$12.17	$12.26	$12.17	80,710
2023-04-11	$12.18	$12.25	$12.06	$12.25	$12.16	83,255
2023-04-10	$12.22	$12.22	$12.09	$12.11	$12.02	82,346
2023-04-06	$12.27	$12.28	$12.15	$12.19	$12.10	92,494
2023-04-05	$12.10	$12.23	$12.10	$12.21	$12.12	65,013
2023-04-04	$12.15	$12.19	$12.07	$12.10	$12.01	71,900
2023-04-03	$12.23	$12.25	$12.09	$12.13	$12.04	103,841
2023-03-31	$12.08	$12.23	$12.03	$12.20	$12.20	170,051
2023-03-30	$11.85	$11.99	$11.82	$11.97	$11.97	126,668
2023-03-29	$11.83	$11.87	$11.79	$11.80	$11.80	105,856
2023-03-28	$11.77	$11.82	$11.71	$11.76	$11.76	104,362
2023-03-27	$11.78	$11.90	$11.72	$11.73	$11.73	113,795
2023-03-24	$11.71	$11.81	$11.70	$11.72	$11.72	177,745
2023-03-23	$11.66	$11.69	$11.63	$11.66	$11.66	88,125
2023-03-22	$11.75	$11.78	$11.64	$11.67	$11.67	197,234
2023-03-21	$11.92	$11.92	$11.74	$11.80	$11.80	106,158
2023-03-20	$11.86	$11.93	$11.84	$11.88	$11.88	89,245
2023-03-17	$11.84	$11.89	$11.80	$11.86	$11.86	146,189
2023-03-16	$11.82	$11.95	$11.82	$11.82	$11.82	126,685
2023-03-15	$11.78	$11.86	$11.76	$11.81	$11.81	150,696
2023-03-14	$11.90	$11.93	$11.80	$11.81	$11.81	89,317
2023-03-13	$11.88	$11.95	$11.85	$11.91	$11.91	108,944
2023-03-10	$11.95	$12.00	$11.87	$11.87	$11.87	160,200
2023-03-09	$11.93	$11.99	$11.88	$11.91	$11.91	92,481
2023-03-08	$11.91	$11.94	$11.88	$11.90	$11.90	63,858
2023-03-07	$12.01	$12.02	$11.90	$11.92	$11.92	76,461
2023-03-06	$12.05	$12.05	$11.95	$11.98	$11.98	60,461
2023-03-03	$12.04	$12.09	$11.96	$12.00	$12.00	118,420
2023-03-02	$12.06	$12.06	$11.94	$11.95	$11.95	77,137
2023-03-01	$12.24	$12.24	$12.07	$12.08	$12.08	126,656
2023-02-28	$12.25	$12.25	$12.15	$12.18	$12.18	107,790
2023-02-27	$12.22	$12.33	$12.18	$12.20	$12.20	87,496
2023-02-24	$12.13	$12.21	$12.12	$12.20	$12.20	74,034
2023-02-23	$12.23	$12.31	$12.13	$12.16	$12.16	95,047
2023-02-22	$12.28	$12.31	$12.18	$12.22	$12.22	62,725
2023-02-21	$12.32	$12.32	$12.20	$12.21	$12.21	100,822
2023-02-17	$12.37	$12.42	$12.32	$12.38	$12.38	100,030
2023-02-16	$12.55	$12.55	$12.38	$12.38	$12.38	145,130
2023-02-15	$12.74	$12.80	$12.56	$12.64	$12.64	129,175
2023-02-14	$12.79	$12.81	$12.68	$12.70	$12.70	67,083
2023-02-13	$12.80	$12.90	$12.80	$12.83	$12.78	73,538
2023-02-10	$12.70	$12.79	$12.65	$12.75	$12.70	89,236
2023-02-09	$12.80	$12.82	$12.68	$12.72	$12.67	113,693
2023-02-08	$12.75	$12.78	$12.69	$12.69	$12.64	166,034
2023-02-07	$12.65	$12.75	$12.62	$12.75	$12.70	118,530
2023-02-06	$12.75	$12.75	$12.55	$12.55	$12.50	99,677
2023-02-03	$12.90	$12.90	$12.74	$12.77	$12.77	125,240
2023-02-02	$12.96	$12.99	$12.83	$12.93	$12.93	164,451
2023-02-01	$12.83	$12.87	$12.70	$12.87	$12.87	193,867
2023-01-31	$12.67	$12.79	$12.66	$12.78	$12.78	166,711
2023-01-30	$12.67	$12.73	$12.60	$12.65	$12.65	179,275
2023-01-27	$12.66	$12.70	$12.64	$12.69	$12.69	66,844
2023-01-26	$12.68	$12.74	$12.65	$12.68	$12.68	111,037
2023-01-25	$12.71	$12.71	$12.60	$12.63	$12.63	90,540
2023-01-24	$12.63	$12.75	$12.60	$12.65	$12.65	149,268
2023-01-23	$12.58	$12.66	$12.55	$12.60	$12.60	90,025
2023-01-20	$12.47	$12.55	$12.45	$12.52	$12.52	318,273
2023-01-19	$12.47	$12.49	$12.41	$12.42	$12.42	155,205
2023-01-18	$12.40	$12.49	$12.36	$12.43	$12.43	182,021
2023-01-17	$12.43	$12.43	$12.29	$12.30	$12.30	262,549
2023-01-13	$12.48	$12.48	$12.40	$12.46	$12.46	155,325
2023-01-12	$12.50	$12.56	$12.38	$12.48	$12.43	153,494
2023-01-11	$12.45	$12.45	$12.38	$12.41	$12.36	84,965
2023-01-10	$12.35	$12.41	$12.30	$12.38	$12.33	96,888
2023-01-09	$12.34	$12.41	$12.12	$12.35	$12.30	123,130
2023-01-06	$12.15	$12.28	$12.04	$12.28	$12.23	137,389
2023-01-05	$12.13	$12.13	$11.99	$12.03	$11.98	160,340
2023-01-04	$12.19	$12.23	$12.08	$12.18	$12.13	97,888
2023-01-03	$12.12	$12.15	$12.05	$12.06	$12.01	126,363
2022-12-30	$11.93	$12.05	$11.86	$12.05	$12.00	343,335
2022-12-29	$11.84	$11.97	$11.81	$11.91	$11.86	301,123
2022-12-28	$11.83	$11.93	$11.77	$11.84	$11.79	230,410
2022-12-27	$11.88	$11.90	$11.73	$11.79	$11.74	323,099
2022-12-23	$11.82	$11.92	$11.78	$11.92	$11.87	164,182
2022-12-22	$11.77	$11.82	$11.71	$11.80	$11.75	186,413
2022-12-21	$11.86	$11.86	$11.75	$11.83	$11.78	319,877
2022-12-20	$11.89	$11.97	$11.79	$11.84	$11.79	430,331
2022-12-19	$12.05	$12.14	$11.89	$11.91	$11.86	221,758
2022-12-16	$12.30	$12.30	$12.06	$12.06	$12.01	259,355
2022-12-15	$12.43	$12.45	$12.32	$12.32	$12.27	177,153
2022-12-14	$12.29	$12.42	$12.25	$12.39	$12.34	199,102
2022-12-13	$12.45	$12.50	$12.31	$12.31	$12.21	157,830
2022-12-12	$12.48	$12.52	$12.33	$12.33	$12.23	168,103
2022-12-09	$12.55	$12.59	$12.36	$12.39	$12.39	138,806
2022-12-08	$12.51	$12.68	$12.51	$12.59	$12.59	240,237
2022-12-07	$12.39	$12.57	$12.39	$12.54	$12.54	220,951
2022-12-06	$12.31	$12.42	$12.29	$12.40	$12.40	145,394
2022-12-05	$12.28	$12.30	$12.23	$12.26	$12.26	202,831
2022-12-02	$12.29	$12.31	$12.23	$12.28	$12.28	190,968
2022-12-01	$12.30	$12.41	$12.23	$12.27	$12.27	203,011
2022-11-30	$12.10	$12.30	$12.05	$12.28	$12.28	291,323
2022-11-29	$12.01	$12.10	$12.00	$12.08	$12.08	256,553
2022-11-28	$12.04	$12.14	$11.98	$11.99	$11.99	222,556
2022-11-25	$12.01	$12.10	$12.00	$12.06	$12.06	90,892
2022-11-23	$12.04	$12.08	$12.00	$12.06	$12.06	72,362
2022-11-22	$11.85	$12.04	$11.85	$11.97	$11.97	236,571
2022-11-21	$11.69	$11.88	$11.65	$11.84	$11.84	259,550
2022-11-18	$11.64	$11.69	$11.61	$11.66	$11.66	190,710
2022-11-17	$11.44	$11.69	$11.41	$11.61	$11.61	228,666
2022-11-16	$11.38	$11.54	$11.36	$11.50	$11.50	183,377
2022-11-15	$11.28	$11.38	$11.21	$11.30	$11.30	286,530
2022-11-14	$11.28	$11.38	$11.16	$11.16	$11.16	386,665
2022-11-11	$11.33	$11.48	$11.30	$11.40	$11.35	255,997
2022-11-10	$11.15	$11.36	$11.15	$11.33	$11.28	210,238
2022-11-09	$11.02	$11.10	$11.01	$11.01	$10.96	137,324
2022-11-08	$11.20	$11.23	$11.04	$11.08	$11.03	168,895
2022-11-07	$11.25	$11.27	$11.16	$11.16	$11.11	191,929
2022-11-04	$11.22	$11.42	$11.21	$11.31	$11.26	146,005
2022-11-03	$11.19	$11.26	$11.13	$11.17	$11.12	142,436
2022-11-02	$11.25	$11.34	$11.19	$11.25	$11.20	118,666
2022-11-01	$11.30	$11.33	$11.16	$11.30	$11.25	132,977
2022-10-31	$11.30	$11.33	$11.16	$11.28	$11.23	223,087
2022-10-28	$11.30	$11.30	$11.17	$11.30	$11.25	122,846
2022-10-27	$10.99	$11.34	$10.86	$11.28	$11.23	319,303
2022-10-26	$10.99	$11.09	$10.99	$11.04	$10.99	124,508
2022-10-25	$10.97	$11.04	$10.90	$10.96	$10.91	138,146
2022-10-24	$11.10	$11.15	$10.93	$10.96	$10.91	251,426
2022-10-21	$11.18	$11.20	$11.11	$11.13	$11.08	127,990
2022-10-20	$11.25	$11.29	$11.19	$11.21	$11.16	143,708
2022-10-19	$11.27	$11.32	$11.25	$11.27	$11.22	150,107
2022-10-18	$11.30	$11.37	$11.29	$11.32	$11.27	98,578
2022-10-17	$11.50	$11.50	$11.31	$11.32	$11.27	169,255
2022-10-14	$11.56	$11.56	$11.45	$11.46	$11.41	59,373
2022-10-13	$11.39	$11.59	$11.35	$11.55	$11.44	124,790
2022-10-12	$11.55	$11.59	$11.52	$11.52	$11.41	56,101
2022-10-11	$11.51	$11.64	$11.51	$11.53	$11.42	98,327
2022-10-10	$11.60	$11.60	$11.46	$11.50	$11.39	128,728
2022-10-07	$11.64	$11.66	$11.56	$11.57	$11.57	125,644
2022-10-06	$11.62	$11.73	$11.58	$11.69	$11.69	81,372
2022-10-05	$11.62	$11.65	$11.55	$11.60	$11.60	170,342
2022-10-04	$11.64	$11.77	$11.55	$11.70	$11.70	231,830
2022-10-03	$11.56	$11.78	$11.53	$11.59	$11.59	110,153
2022-09-30	$11.58	$11.72	$11.51	$11.51	$11.51	222,364
2022-09-29	$11.59	$11.61	$11.37	$11.56	$11.56	97,498
2022-09-28	$11.66	$11.82	$11.59	$11.71	$11.71	139,260
2022-09-27	$11.47	$11.67	$11.47	$11.62	$11.62	95,563
2022-09-26	$11.73	$11.75	$11.49	$11.56	$11.56	163,081
2022-09-23	$11.82	$11.90	$11.73	$11.82	$11.82	182,234
2022-09-22	$12.08	$12.08	$11.91	$11.95	$11.95	86,719
2022-09-21	$12.18	$12.20	$12.04	$12.13	$12.13	92,746
2022-09-20	$12.07	$12.20	$12.02	$12.20	$12.20	140,944
2022-09-19	$12.37	$12.37	$12.04	$12.09	$12.09	255,499
2022-09-16	$12.39	$12.52	$12.36	$12.39	$12.39	60,701
2022-09-15	$12.71	$12.74	$12.45	$12.49	$12.49	86,387
2022-09-14	$12.77	$12.85	$12.70	$12.77	$12.77	52,847
2022-09-13	$12.70	$12.86	$12.66	$12.82	$12.77	87,463
2022-09-12	$12.96	$13.02	$12.83	$12.85	$12.80	80,125
2022-09-09	$12.84	$12.96	$12.82	$12.91	$12.91	82,136
2022-09-08	$12.90	$12.99	$12.84	$12.86	$12.86	41,416
2022-09-07	$12.96	$12.99	$12.88	$12.95	$12.95	59,182
2022-09-06	$12.97	$13.00	$12.84	$12.88	$12.88	93,817
2022-09-02	$13.15	$13.17	$13.00	$13.04	$13.04	48,982
2022-09-01	$13.15	$13.23	$13.04	$13.07	$13.07	107,206
2022-08-31	$13.40	$13.47	$13.26	$13.30	$13.30	86,787
2022-08-30	$13.46	$13.46	$13.24	$13.29	$13.29	67,394
2022-08-29	$13.57	$13.59	$13.40	$13.40	$13.40	97,728
2022-08-26	$13.56	$13.70	$13.56	$13.61	$13.61	41,193
2022-08-25	$13.58	$13.61	$13.51	$13.56	$13.56	47,982
2022-08-24	$13.45	$13.56	$13.45	$13.51	$13.51	52,660
2022-08-23	$13.29	$13.51	$13.21	$13.46	$13.46	71,063
2022-08-22	$13.36	$13.40	$13.30	$13.32	$13.32	50,310
2022-08-19	$13.60	$13.61	$13.31	$13.41	$13.41	87,601
2022-08-18	$13.82	$13.85	$13.64	$13.70	$13.70	107,995
2022-08-17	$13.91	$13.93	$13.81	$13.82	$13.82	62,389
2022-08-16	$13.98	$13.98	$13.90	$13.97	$13.97	59,015
2022-08-15	$14.16	$14.16	$13.94	$13.98	$13.98	104,285
2022-08-12	$14.02	$14.12	$14.02	$14.05	$14.05	34,890
2022-08-11	$14.10	$14.13	$14.00	$14.05	$13.99	81,445
2022-08-10	$14.12	$14.17	$14.04	$14.05	$13.99	101,968
2022-08-09	$14.02	$14.10	$13.96	$13.98	$13.92	60,963
2022-08-08	$13.96	$14.06	$13.96	$13.98	$13.92	81,701
2022-08-05	$13.95	$14.07	$13.85	$13.93	$13.87	78,655
2022-08-04	$14.10	$14.17	$13.99	$13.99	$13.93	50,817
2022-08-03	$14.09	$14.14	$13.97	$14.03	$13.97	86,447
2022-08-02	$14.12	$14.12	$13.90	$13.98	$13.92	96,410
2022-08-01	$14.10	$14.24	$14.07	$14.09	$14.03	90,417
2022-07-29	$13.93	$14.10	$13.90	$14.02	$13.96	116,456
2022-07-28	$13.75	$13.94	$13.73	$13.86	$13.80	126,738
2022-07-27	$13.71	$13.82	$13.70	$13.73	$13.67	101,529
2022-07-26	$13.69	$13.93	$13.69	$13.74	$13.68	117,046
2022-07-25	$13.45	$13.70	$13.44	$13.62	$13.56	103,866
2022-07-22	$13.39	$13.55	$13.36	$13.53	$13.47	77,233
2022-07-21	$13.45	$13.53	$13.35	$13.38	$13.32	85,747
2022-07-20	$13.24	$13.40	$13.24	$13.40	$13.34	73,165
2022-07-19	$13.43	$13.46	$13.17	$13.17	$13.12	80,177
2022-07-18	$13.44	$13.51	$13.28	$13.40	$13.34	84,027
2022-07-15	$13.36	$13.58	$13.36	$13.49	$13.43	305,047
2022-07-14	$13.33	$13.34	$13.21	$13.27	$13.21	63,516
2022-07-13	$13.34	$13.52	$13.32	$13.43	$13.32	153,643
2022-07-12	$13.39	$13.52	$13.37	$13.47	$13.36	121,542
2022-07-11	$13.02	$13.40	$13.02	$13.37	$13.26	140,224
2022-07-08	$13.29	$13.33	$13.00	$13.01	$12.90	139,968
2022-07-07	$13.32	$13.34	$13.22	$13.33	$13.22	82,504
2022-07-06	$13.08	$13.34	$13.08	$13.28	$13.17	99,597
2022-07-05	$13.08	$13.12	$12.98	$13.06	$12.95	149,639
2022-07-01	$12.91	$13.15	$12.88	$13.00	$12.89	146,683
2022-06-30	$12.85	$12.92	$12.68	$12.87	$12.76	218,804
2022-06-29	$12.50	$12.72	$12.44	$12.72	$12.61	141,878
2022-06-28	$12.47	$12.51	$12.37	$12.45	$12.34	138,385
2022-06-27	$12.47	$12.47	$12.31	$12.38	$12.27	126,903
2022-06-24	$12.32	$12.46	$12.32	$12.42	$12.31	127,670
2022-06-23	$12.25	$12.37	$12.21	$12.31	$12.21	227,354
2022-06-22	$12.07	$12.24	$12.07	$12.14	$12.04	147,832
2022-06-21	$12.20	$12.29	$12.02	$12.02	$11.92	117,428
2022-06-17	$12.15	$12.25	$12.09	$12.14	$12.04	187,801
2022-06-16	$12.28	$12.28	$12.00	$12.05	$11.95	273,881
2022-06-15	$12.52	$12.63	$12.18	$12.45	$12.34	197,084
2022-06-14	$12.70	$12.72	$12.46	$12.48	$12.37	167,779
2022-06-13	$12.89	$13.01	$12.69	$12.70	$12.53	198,792
2022-06-10	$13.25	$13.29	$13.08	$13.11	$12.93	162,839
2022-06-09	$13.54	$13.57	$13.16	$13.27	$13.09	210,077
2022-06-08	$13.79	$13.79	$13.52	$13.53	$13.35	154,796
2022-06-07	$13.75	$13.85	$13.66	$13.80	$13.61	106,618
2022-06-06	$13.89	$13.90	$13.68	$13.68	$13.50	101,326
2022-06-03	$14.00	$14.02	$13.77	$13.83	$13.64	144,631
2022-06-02	$14.01	$14.13	$14.01	$14.07	$13.88	101,710
2022-06-01	$14.16	$14.20	$14.03	$14.07	$13.88	79,506
2022-05-31	$14.16	$14.17	$13.94	$14.05	$13.86	184,380
2022-05-27	$14.09	$14.24	$13.95	$14.11	$13.92	182,393
2022-05-26	$13.53	$14.04	$13.53	$14.02	$13.83	215,341
2022-05-25	$13.27	$13.61	$13.24	$13.47	$13.29	118,101
2022-05-24	$13.10	$13.31	$13.05	$13.23	$13.05	84,853
2022-05-23	$13.12	$13.18	$13.01	$13.09	$12.91	105,774
2022-05-20	$12.73	$13.14	$12.72	$13.12	$12.94	325,444
2022-05-19	$12.58	$12.72	$12.58	$12.66	$12.49	117,099
2022-05-18	$12.86	$12.87	$12.56	$12.61	$12.44	256,774
2022-05-17	$12.98	$12.99	$12.86	$12.92	$12.75	103,696
2022-05-16	$12.99	$13.15	$12.95	$12.98	$12.81	124,464
2022-05-13	$13.07	$13.07	$12.92	$13.03	$12.85	151,954
2022-05-12	$12.94	$13.17	$12.88	$13.07	$12.83	149,861
2022-05-11	$12.90	$13.00	$12.84	$12.90	$12.67	165,157
2022-05-10	$12.86	$12.94	$12.66	$12.92	$12.68	212,149
2022-05-09	$12.76	$12.86	$12.70	$12.72	$12.49	170,518
2022-05-06	$12.78	$12.96	$12.71	$12.78	$12.55	189,923
2022-05-05	$12.95	$13.01	$12.82	$12.83	$12.60	282,191
2022-05-04	$12.90	$13.04	$12.73	$13.02	$12.78	134,577
2022-05-03	$12.77	$12.91	$12.77	$12.90	$12.67	169,257
2022-05-02	$12.93	$12.96	$12.73	$12.81	$12.58	178,611
2022-04-29	$12.95	$13.00	$12.85	$12.92	$12.68	124,049
2022-04-28	$12.73	$12.98	$12.68	$12.98	$12.74	228,141
2022-04-27	$12.75	$12.83	$12.68	$12.71	$12.48	203,776
2022-04-26	$12.89	$12.96	$12.75	$12.77	$12.54	201,580
2022-04-25	$13.00	$13.04	$12.74	$12.90	$12.67	361,168
2022-04-22	$13.18	$13.23	$13.00	$13.01	$12.77	170,920
2022-04-21	$13.24	$13.25	$13.10	$13.17	$12.93	214,026
2022-04-20	$13.18	$13.29	$13.13	$13.25	$13.01	207,730
2022-04-19	$13.20	$13.20	$13.07	$13.11	$12.87	182,122
2022-04-18	$13.24	$13.30	$13.13	$13.22	$12.98	179,547
2022-04-14	$13.50	$13.50	$13.22	$13.24	$13.00	147,944
2022-04-13	$13.63	$13.68	$13.55	$13.59	$13.28	110,266
2022-04-12	$13.55	$13.71	$13.55	$13.66	$13.35	243,753
2022-04-11	$13.64	$13.69	$13.52	$13.52	$13.21	127,645
2022-04-08	$13.67	$13.79	$13.61	$13.73	$13.42	155,390
2022-04-07	$13.65	$13.75	$13.64	$13.73	$13.42	145,991
2022-04-06	$13.50	$13.71	$13.50	$13.69	$13.38	122,876
2022-04-05	$13.97	$14.01	$13.61	$13.66	$13.35	261,511
2022-04-04	$14.01	$14.04	$13.95	$13.98	$13.66	169,207
2022-04-01	$13.95	$13.98	$13.81	$13.98	$13.66	201,365
2022-03-31	$13.66	$13.99	$13.64	$13.94	$13.62	295,474
2022-03-30	$13.52	$13.68	$13.52	$13.63	$13.32	164,548
2022-03-29	$13.36	$13.63	$13.35	$13.54	$13.23	177,163
2022-03-28	$13.48	$13.60	$13.26	$13.34	$13.04	446,989
2022-03-25	$13.66	$13.67	$13.50	$13.52	$13.21	314,262
2022-03-24	$14.01	$14.03	$13.61	$13.70	$13.39	627,797
2022-03-23	$14.00	$14.04	$13.95	$14.04	$13.72	140,831
2022-03-22	$14.10	$14.10	$13.96	$14.02	$13.70	102,765
2022-03-21	$14.17	$14.22	$14.04	$14.12	$13.80	107,209
2022-03-18	$14.14	$14.39	$14.14	$14.22	$13.90	86,876
2022-03-17	$14.02	$14.20	$13.97	$14.20	$13.88	107,866
2022-03-16	$13.95	$14.16	$13.95	$14.02	$13.70	149,768
2022-03-15	$14.01	$14.13	$13.94	$13.95	$13.63	143,813
2022-03-14	$14.10	$14.24	$13.93	$14.06	$13.74	190,969
2022-03-11	$14.33	$14.44	$14.20	$14.20	$13.81	138,121
2022-03-10	$14.57	$14.68	$14.33	$14.38	$13.99	136,480
2022-03-09	$14.68	$14.78	$14.57	$14.68	$14.28	97,076
2022-03-08	$14.79	$14.86	$14.64	$14.67	$14.27	149,650
2022-03-07	$15.00	$15.00	$14.82	$14.82	$14.42	122,392
2022-03-04	$15.03	$15.04	$14.94	$15.00	$14.59	66,091
2022-03-03	$15.08	$15.15	$15.03	$15.05	$14.64	47,753
2022-03-02	$15.16	$15.25	$15.02	$15.07	$14.66	58,101
2022-03-01	$15.06	$15.29	$15.06	$15.16	$14.75	130,251
2022-02-28	$14.93	$15.12	$14.86	$15.12	$14.71	127,446
2022-02-25	$14.70	$14.87	$14.66	$14.85	$14.45	173,941
2022-02-24	$14.58	$14.84	$14.54	$14.71	$14.31	222,565
2022-02-23	$14.82	$14.89	$14.75	$14.75	$14.35	118,310
2022-02-22	$15.15	$15.15	$14.86	$14.87	$14.46	81,900
2022-02-18	$15.20	$15.20	$15.10	$15.12	$14.71	67,080
2022-02-17	$15.10	$15.17	$15.01	$15.14	$14.73	180,687
2022-02-16	$15.05	$15.08	$14.85	$15.06	$14.65	232,491
2022-02-15	$14.87	$15.14	$14.78	$15.12	$14.71	164,918
2022-02-14	$15.02	$15.02	$14.77	$14.92	$14.51	181,235
2022-02-11	$15.18	$15.18	$15.01	$15.11	$14.64	126,267
2022-02-10	$15.20	$15.31	$15.12	$15.14	$14.66	133,640
2022-02-09	$15.20	$15.29	$15.11	$15.23	$14.75	132,694
2022-02-08	$15.10	$15.20	$15.07	$15.15	$14.67	66,632
2022-02-07	$15.07	$15.22	$15.07	$15.12	$14.65	112,552
2022-02-04	$15.09	$15.15	$14.97	$15.06	$14.59	229,255
2022-02-03	$15.22	$15.28	$15.11	$15.13	$14.65	129,218
2022-02-02	$15.33	$15.47	$15.21	$15.33	$14.85	111,174
2022-02-01	$15.18	$15.39	$15.17	$15.33	$14.85	136,427
2022-01-31	$15.14	$15.24	$15.04	$15.17	$14.69	101,310
2022-01-28	$15.11	$15.12	$14.97	$15.12	$14.65	195,453
2022-01-27	$15.08	$15.13	$14.97	$15.08	$14.61	120,007
2022-01-26	$15.07	$15.14	$14.95	$15.07	$14.60	208,993
2022-01-25	$14.84	$15.18	$14.82	$15.01	$14.54	247,468
2022-01-24	$14.90	$14.95	$14.74	$14.89	$14.42	334,389
2022-01-21	$15.00	$15.20	$14.97	$14.98	$14.51	149,025
2022-01-20	$15.14	$15.29	$15.00	$15.02	$14.55	172,539
2022-01-19	$15.25	$15.39	$15.05	$15.10	$14.63	331,402
2022-01-18	$15.48	$15.69	$15.22	$15.23	$14.75	322,318
2022-01-14	$15.79	$15.82	$15.54	$15.56	$15.07	211,607
2022-01-13	$16.08	$16.15	$15.86	$15.89	$15.33	193,719
2022-01-12	$16.28	$16.28	$16.08	$16.08	$15.51	198,912
2022-01-11	$16.32	$16.32	$16.20	$16.20	$15.63	64,772
2022-01-10	$16.22	$16.33	$16.18	$16.25	$15.68	132,511
2022-01-07	$16.43	$16.49	$16.18	$16.30	$15.72	139,292
2022-01-06	$16.52	$16.53	$16.40	$16.43	$15.85	73,059
2022-01-05	$16.79	$16.82	$16.48	$16.52	$15.94	164,334
2022-01-04	$16.95	$16.95	$16.75	$16.80	$16.21	107,553
2022-01-03	$17.06	$17.06	$16.84	$16.95	$16.35	121,538
2021-12-31	$17.01	$17.07	$17.00	$17.04	$16.44	45,532
2021-12-30	$16.90	$16.97	$16.88	$16.97	$16.37	54,266
2021-12-29	$16.89	$17.02	$16.86	$16.92	$16.32	70,351
2021-12-28	$16.86	$16.89	$16.80	$16.84	$16.24	40,915
2021-12-27	$16.73	$16.92	$16.69	$16.81	$16.22	76,588
2021-12-23	$16.75	$16.78	$16.67	$16.75	$16.16	64,876
2021-12-22	$16.64	$16.74	$16.60	$16.70	$16.11	49,465
2021-12-21	$16.59	$16.75	$16.51	$16.58	$15.99	38,673
2021-12-20	$16.70	$16.73	$16.46	$16.53	$15.95	121,142
2021-12-17	$16.56	$16.69	$16.51	$16.66	$16.07	41,656
2021-12-16	$16.52	$16.55	$16.46	$16.49	$15.91	81,918
2021-12-15	$16.75	$16.78	$16.43	$16.52	$15.94	129,784
2021-12-14	$16.58	$16.75	$16.40	$16.72	$16.13	57,281
2021-12-13	$16.65	$16.86	$16.42	$16.50	$15.92	135,921
2021-12-10	$16.65	$16.74	$16.54	$16.65	$16.00	91,910
2021-12-09	$16.67	$16.85	$16.47	$16.51	$15.86	152,953
2021-12-08	$16.57	$16.79	$16.57	$16.62	$15.97	123,292
2021-12-07	$16.46	$16.85	$16.45	$16.65	$16.00	137,596
2021-12-06	$16.57	$16.57	$16.48	$16.54	$15.89	28,035
2021-12-03	$16.59	$16.68	$16.40	$16.54	$15.89	56,546
2021-12-02	$16.77	$16.78	$16.51	$16.58	$15.93	66,897
2021-12-01	$16.87	$16.87	$16.54	$16.75	$16.10	90,228
2021-11-30	$16.78	$16.85	$16.71	$16.76	$16.10	87,344
2021-11-29	$16.70	$16.78	$16.60	$16.68	$16.03	59,635
2021-11-26	$16.49	$16.62	$16.48	$16.58	$15.93	40,179
2021-11-24	$16.40	$16.48	$16.40	$16.48	$15.84	33,294
2021-11-23	$16.44	$16.47	$16.40	$16.43	$15.79	59,387
2021-11-22	$16.43	$16.45	$16.32	$16.40	$15.76	60,669
2021-11-19	$16.45	$16.51	$16.37	$16.39	$15.75	54,960
2021-11-18	$16.45	$16.55	$16.37	$16.40	$15.76	65,382
2021-11-17	$16.52	$16.54	$16.44	$16.45	$15.81	102,134
2021-11-16	$16.70	$16.70	$16.57	$16.59	$15.94	84,127
2021-11-15	$16.83	$16.87	$16.53	$16.67	$16.02	135,098
2021-11-12	$16.73	$16.94	$16.73	$16.79	$16.13	140,693
2021-11-11	$16.84	$16.86	$16.80	$16.85	$16.13	67,620
2021-11-10	$16.89	$17.23	$16.76	$16.79	$16.07	145,742
2021-11-09	$16.65	$16.75	$16.64	$16.75	$16.03	76,564
2021-11-08	$16.56	$16.61	$16.50	$16.59	$15.88	83,598
2021-11-05	$16.47	$16.50	$16.44	$16.47	$15.77	68,712
2021-11-04	$16.31	$16.41	$16.28	$16.37	$15.67	85,411
2021-11-03	$16.31	$16.35	$16.25	$16.31	$15.61	58,821
2021-11-02	$16.22	$16.26	$16.17	$16.26	$15.56	63,168
2021-11-01	$16.20	$16.32	$16.11	$16.16	$15.47	241,088
2021-10-29	$16.05	$16.20	$16.01	$16.20	$15.51	117,603
2021-10-28	$15.93	$16.04	$15.90	$16.04	$15.35	148,487
2021-10-27	$15.98	$16.04	$15.92	$15.98	$15.30	44,583
2021-10-26	$16.05	$16.07	$15.90	$15.93	$15.25	118,907
2021-10-25	$16.09	$16.11	$16.02	$16.04	$15.35	58,775
2021-10-22	$16.06	$16.10	$16.04	$16.08	$15.39	68,758
2021-10-21	$16.07	$16.09	$15.98	$16.01	$15.33	82,961
2021-10-20	$16.08	$16.11	$16.03	$16.10	$15.41	63,081
2021-10-19	$16.08	$16.10	$15.98	$16.06	$15.37	84,445
2021-10-18	$16.06	$16.10	$16.02	$16.08	$15.39	83,971
2021-10-15	$16.08	$16.11	$16.05	$16.07	$15.38	62,558
2021-10-14	$16.16	$16.22	$16.05	$16.05	$15.36	92,915
2021-10-13	$16.05	$16.17	$15.98	$16.15	$15.46	80,413
2021-10-12	$15.99	$16.13	$15.97	$16.07	$15.32	133,280
2021-10-11	$15.85	$16.00	$15.82	$15.95	$15.21	92,380
2021-10-08	$15.91	$15.95	$15.72	$15.81	$15.07	171,895
2021-10-07	$15.88	$16.03	$15.86	$15.88	$15.14	101,842
2021-10-06	$15.94	$15.96	$15.80	$15.92	$15.18	275,016
2021-10-05	$16.07	$16.17	$15.90	$15.94	$15.20	232,475
2021-10-04	$16.19	$16.24	$16.12	$16.12	$15.37	113,083
2021-10-01	$16.35	$16.37	$16.24	$16.26	$15.50	126,974
2021-09-30	$16.51	$16.51	$16.31	$16.31	$15.55	175,255
2021-09-29	$16.44	$16.49	$16.35	$16.38	$15.62	87,112
2021-09-28	$16.66	$16.66	$16.32	$16.34	$15.58	200,911
2021-09-27	$16.86	$16.86	$16.70	$16.72	$15.94	143,489
2021-09-24	$16.92	$16.96	$16.82	$16.84	$16.06	81,289
2021-09-23	$17.05	$17.07	$16.91	$16.92	$16.13	69,697
2021-09-22	$17.04	$17.06	$17.00	$17.03	$16.24	84,175
2021-09-21	$17.08	$17.08	$16.99	$17.02	$16.23	96,378
2021-09-20	$17.06	$17.11	$17.00	$17.02	$16.23	85,407
2021-09-17	$17.16	$17.19	$17.06	$17.11	$16.31	78,356
2021-09-16	$17.21	$17.21	$17.07	$17.12	$16.32	56,191
2021-09-15	$17.21	$17.29	$17.13	$17.13	$16.33	145,369
2021-09-14	$17.05	$17.20	$17.04	$17.18	$16.38	80,682
2021-09-13	$17.15	$17.18	$16.98	$17.05	$16.26	78,770
2021-09-10	$17.05	$17.18	$17.01	$17.14	$16.28	87,215
2021-09-09	$17.04	$17.07	$16.97	$17.02	$16.17	67,688
2021-09-08	$17.05	$17.05	$16.97	$17.01	$16.16	104,118
2021-09-07	$17.00	$17.06	$16.95	$17.01	$16.16	65,414
2021-09-03	$17.09	$17.10	$17.00	$17.02	$16.17	63,152
2021-09-02	$17.14	$17.18	$17.09	$17.11	$16.25	90,486
2021-09-01	$17.10	$17.17	$17.10	$17.14	$16.28	120,263
2021-08-31	$17.07	$17.10	$17.04	$17.05	$16.20	146,538
2021-08-30	$17.10	$17.10	$16.99	$17.04	$16.19	99,083
2021-08-27	$17.04	$17.10	$17.03	$17.06	$16.21	134,986
2021-08-26	$17.04	$17.06	$16.99	$17.02	$16.17	166,159
2021-08-25	$17.07	$17.08	$17.03	$17.06	$16.21	72,851
2021-08-24	$17.04	$17.08	$17.01	$17.04	$16.19	117,665
2021-08-23	$16.98	$17.03	$16.97	$17.01	$16.16	99,981
2021-08-20	$16.95	$17.03	$16.92	$16.94	$16.09	109,784
2021-08-19	$16.94	$17.00	$16.87	$16.95	$16.10	60,523
2021-08-18	$16.98	$17.01	$16.93	$16.94	$16.09	112,054
2021-08-17	$16.93	$16.98	$16.92	$16.96	$16.11	120,852
2021-08-16	$16.90	$17.04	$16.88	$16.91	$16.06	133,476
2021-08-13	$16.85	$16.94	$16.83	$16.86	$16.02	100,354
2021-08-12	$17.00	$17.01	$16.90	$16.90	$15.99	62,621
2021-08-11	$17.10	$17.10	$16.96	$16.96	$16.05	147,249
2021-08-10	$17.02	$17.03	$16.96	$17.01	$16.10	74,471
2021-08-09	$16.95	$16.99	$16.87	$16.96	$16.05	89,444
2021-08-06	$16.91	$16.95	$16.80	$16.91	$16.00	90,443
2021-08-05	$16.97	$16.99	$16.86	$16.88	$15.97	89,621
2021-08-04	$17.13	$17.13	$16.89	$16.92	$16.01	103,532
2021-08-03	$17.09	$17.14	$17.03	$17.06	$16.14	93,209
2021-08-02	$16.93	$17.09	$16.91	$16.98	$16.07	117,212
2021-07-30	$16.92	$16.93	$16.85	$16.90	$15.99	131,372
2021-07-29	$16.86	$16.91	$16.82	$16.88	$15.97	122,569
2021-07-28	$16.85	$16.87	$16.80	$16.85	$15.95	198,313
2021-07-27	$16.88	$16.88	$16.77	$16.83	$15.93	111,579
2021-07-26	$16.77	$16.83	$16.71	$16.83	$15.93	91,748
2021-07-23	$16.62	$16.79	$16.58	$16.77	$15.87	87,915
2021-07-22	$16.63	$16.63	$16.57	$16.62	$15.73	69,973
2021-07-21	$16.65	$16.66	$16.57	$16.60	$15.71	42,444
2021-07-20	$16.49	$16.59	$16.40	$16.59	$15.70	63,554
2021-07-19	$16.60	$16.63	$16.43	$16.43	$15.55	102,512
2021-07-16	$16.65	$16.65	$16.56	$16.60	$15.71	101,041
2021-07-15	$16.71	$16.72	$16.59	$16.65	$15.76	96,060
2021-07-14	$16.78	$16.79	$16.66	$16.71	$15.81	114,572
2021-07-13	$16.73	$16.80	$16.68	$16.76	$15.86	81,701
2021-07-12	$16.64	$16.77	$16.61	$16.76	$15.80	161,262
2021-07-09	$16.73	$16.73	$16.61	$16.64	$15.69	113,086
2021-07-08	$16.69	$16.75	$16.63	$16.65	$15.70	231,498
2021-07-07	$16.65	$16.70	$16.53	$16.70	$15.74	123,776
2021-07-06	$16.74	$16.75	$16.63	$16.64	$15.69	93,097
2021-07-02	$16.73	$16.74	$16.67	$16.68	$15.72	84,208
2021-07-01	$16.58	$16.71	$16.53	$16.66	$15.71	131,284
2021-06-30	$16.52	$16.59	$16.46	$16.49	$15.55	140,318
2021-06-29	$16.46	$16.47	$16.43	$16.45	$15.51	77,894
2021-06-28	$16.45	$16.47	$16.42	$16.44	$15.50	89,315
2021-06-25	$16.46	$16.47	$16.39	$16.40	$15.46	114,766
2021-06-24	$16.36	$16.42	$16.34	$16.40	$15.46	120,526
2021-06-23	$16.30	$16.47	$16.28	$16.32	$15.39	154,606
2021-06-22	$16.27	$16.28	$16.25	$16.27	$15.34	97,690
2021-06-21	$16.28	$16.34	$16.24	$16.24	$15.31	112,457
2021-06-18	$16.31	$16.31	$16.28	$16.29	$15.36	99,407
2021-06-17	$16.28	$16.30	$16.25	$16.30	$15.37	111,052
2021-06-16	$16.39	$16.39	$16.25	$16.26	$15.33	92,496
2021-06-15	$16.35	$16.39	$16.31	$16.36	$15.42	80,758
2021-06-14	$16.35	$16.36	$16.30	$16.34	$15.40	118,829
2021-06-11	$16.39	$16.39	$16.30	$16.34	$15.40	98,683
2021-06-10	$16.40	$16.40	$16.35	$16.38	$15.38	77,325
2021-06-09	$16.37	$16.38	$16.29	$16.34	$15.34	135,612
2021-06-08	$16.31	$16.31	$16.25	$16.30	$15.31	114,785
2021-06-07	$16.31	$16.31	$16.27	$16.29	$15.30	137,485
2021-06-04	$16.29	$16.31	$16.25	$16.29	$15.30	80,174
2021-06-03	$16.30	$16.30	$16.23	$16.27	$15.28	66,125
2021-06-02	$16.29	$16.29	$16.24	$16.26	$15.27	155,158
2021-06-01	$16.29	$16.29	$16.15	$16.24	$15.25	80,020
2021-05-28	$16.21	$16.25	$16.17	$16.22	$15.23	170,933
2021-05-27	$16.17	$16.19	$16.13	$16.16	$15.17	113,868
2021-05-26	$16.14	$16.17	$16.13	$16.13	$15.15	97,048
2021-05-25	$16.13	$16.14	$16.10	$16.14	$15.16	110,450
2021-05-24	$16.12	$16.12	$16.04	$16.09	$15.11	88,961
2021-05-21	$16.05	$16.06	$16.03	$16.05	$15.07	81,243
2021-05-20	$15.97	$16.06	$15.94	$16.01	$15.03	164,843
2021-05-19	$15.99	$16.00	$15.92	$15.94	$14.97	118,493
2021-05-18	$15.99	$16.00	$15.93	$15.99	$15.02	151,758
2021-05-17	$16.00	$16.02	$15.96	$15.98	$15.01	107,636
2021-05-14	$15.99	$16.00	$15.92	$15.98	$15.01	91,652
2021-05-13	$16.03	$16.04	$15.97	$16.01	$14.97	158,932
2021-05-12	$16.15	$16.15	$15.97	$16.00	$14.96	130,600
2021-05-11	$16.17	$16.17	$16.10	$16.16	$15.11	118,918
2021-05-10	$16.15	$16.17	$16.12	$16.16	$15.11	123,631
2021-05-07	$16.12	$16.13	$16.10	$16.13	$15.09	106,911
2021-05-06	$16.09	$16.10	$16.07	$16.09	$15.05	105,940
2021-05-05	$16.05	$16.06	$16.00	$16.06	$15.02	134,135
2021-05-04	$16.00	$16.03	$15.98	$16.03	$14.99	136,516
2021-05-03	$15.98	$15.99	$15.94	$15.98	$14.95	102,705
2021-04-30	$15.94	$15.95	$15.92	$15.94	$14.91	154,531
2021-04-29	$15.96	$15.97	$15.92	$15.92	$14.89	143,313
2021-04-28	$15.97	$15.97	$15.92	$15.96	$14.93	94,142
2021-04-27	$15.99	$15.99	$15.95	$15.95	$14.92	68,408
2021-04-26	$15.98	$15.98	$15.92	$15.97	$14.94	57,922
2021-04-23	$15.95	$15.97	$15.89	$15.94	$14.91	57,468
2021-04-22	$15.92	$15.95	$15.90	$15.90	$14.87	55,837
2021-04-21	$15.92	$15.95	$15.82	$15.92	$14.89	62,318
2021-04-20	$15.91	$15.93	$15.86	$15.89	$14.86	71,525
2021-04-19	$15.96	$15.98	$15.88	$15.90	$14.87	73,226
2021-04-16	$15.98	$15.99	$15.88	$15.95	$14.92	101,956
2021-04-15	$15.93	$15.96	$15.91	$15.95	$14.92	96,731
2021-04-14	$15.91	$15.95	$15.90	$15.93	$14.90	68,925
2021-04-13	$15.87	$15.90	$15.82	$15.88	$14.85	153,224
2021-04-12	$15.87	$15.93	$15.84	$15.89	$14.80	59,979
2021-04-09	$15.88	$15.92	$15.80	$15.84	$14.76	68,507
2021-04-08	$15.85	$15.92	$15.85	$15.88	$14.79	93,791
2021-04-07	$15.81	$15.86	$15.80	$15.86	$14.77	57,943
2021-04-06	$15.80	$15.82	$15.76	$15.82	$14.74	56,305
2021-04-05	$15.83	$15.83	$15.75	$15.79	$14.71	99,153
2021-04-01	$15.75	$15.85	$15.71	$15.79	$14.71	101,718
2021-03-31	$15.69	$15.70	$15.63	$15.67	$14.60	112,903
2021-03-30	$15.54	$15.61	$15.54	$15.60	$14.53	95,492
2021-03-29	$15.52	$15.54	$15.50	$15.53	$14.47	67,905
2021-03-26	$15.45	$15.53	$15.44	$15.46	$14.40	143,712
2021-03-25	$15.48	$15.48	$15.42	$15.45	$14.39	60,151
2021-03-24	$15.48	$15.48	$15.42	$15.44	$14.38	51,084
2021-03-23	$15.47	$15.48	$15.39	$15.43	$14.37	109,276
2021-03-22	$15.52	$15.52	$15.45	$15.46	$14.40	66,280
2021-03-19	$15.53	$15.53	$15.45	$15.48	$14.42	105,660
2021-03-18	$15.57	$15.58	$15.49	$15.53	$14.47	106,606
2021-03-17	$15.62	$15.62	$15.57	$15.60	$14.53	106,212
2021-03-16	$15.65	$15.67	$15.62	$15.62	$14.55	69,919
2021-03-15	$15.62	$15.67	$15.61	$15.63	$14.56	67,999
2021-03-12	$15.67	$15.67	$15.54	$15.60	$14.53	72,743
2021-03-11	$15.72	$15.81	$15.71	$15.76	$14.62	71,175
2021-03-10	$15.69	$15.74	$15.68	$15.69	$14.56	144,337
2021-03-09	$15.60	$15.70	$15.56	$15.65	$14.52	81,581
2021-03-08	$15.57	$15.59	$15.49	$15.53	$14.41	74,679
2021-03-05	$15.61	$15.61	$15.42	$15.55	$14.43	62,796
2021-03-04	$15.63	$15.64	$15.50	$15.58	$14.45	117,189
2021-03-03	$15.63	$15.63	$15.52	$15.59	$14.46	135,584
2021-03-02	$15.65	$15.66	$15.60	$15.64	$14.51	127,290
2021-03-01	$15.66	$15.81	$15.58	$15.65	$14.52	124,165
2021-02-26	$15.56	$15.61	$15.47	$15.55	$14.43	101,147
2021-02-25	$15.53	$15.61	$15.37	$15.42	$14.31	140,975
2021-02-24	$15.24	$15.55	$15.19	$15.53	$14.41	155,000
2021-02-23	$15.35	$15.35	$15.03	$15.30	$14.19	259,537
2021-02-22	$15.65	$15.65	$15.34	$15.37	$14.26	132,955
2021-02-19	$15.73	$15.78	$15.54	$15.60	$14.47	176,061
2021-02-18	$15.83	$15.83	$15.70	$15.76	$14.62	98,544
2021-02-17	$15.87	$15.87	$15.77	$15.82	$14.68	79,564
2021-02-16	$15.94	$15.94	$15.80	$15.82	$14.68	97,600
2021-02-12	$15.96	$15.98	$15.92	$15.96	$14.81	79,350
2021-02-11	$16.10	$16.10	$15.82	$15.96	$14.81	141,498
2021-02-10	$16.10	$16.16	$16.06	$16.10	$14.88	89,329
2021-02-09	$16.07	$16.07	$16.00	$16.05	$14.83	75,972
2021-02-08	$16.00	$16.07	$15.97	$16.00	$14.78	207,246
2021-02-05	$15.90	$16.00	$15.90	$16.00	$14.78	70,230
2021-02-04	$15.89	$15.92	$15.88	$15.89	$14.68	76,885
2021-02-03	$15.85	$15.93	$15.85	$15.90	$14.69	78,861
2021-02-02	$15.77	$15.88	$15.77	$15.85	$14.65	267,025
2021-02-01	$15.80	$15.80	$15.78	$15.80	$14.60	68,392
2021-01-29	$15.78	$15.79	$15.72	$15.77	$14.57	57,940
2021-01-28	$15.69	$15.78	$15.69	$15.75	$14.55	156,079
2021-01-27	$15.66	$15.73	$15.64	$15.72	$14.53	169,248
2021-01-26	$15.55	$15.68	$15.55	$15.67	$14.48	102,639
2021-01-25	$15.62	$15.65	$15.57	$15.59	$14.41	110,452
2021-01-22	$15.60	$15.62	$15.55	$15.59	$14.41	85,765
2021-01-21	$15.60	$15.65	$15.51	$15.60	$14.41	142,046
2021-01-20	$15.53	$15.60	$15.53	$15.55	$14.37	131,038
2021-01-19	$15.58	$15.60	$15.51	$15.55	$14.37	111,465
2021-01-15	$15.57	$15.64	$15.55	$15.58	$14.40	114,749
2021-01-14	$15.59	$15.67	$15.53	$15.57	$14.39	172,654
2021-01-13	$15.60	$15.70	$15.52	$15.68	$14.43	58,294
2021-01-12	$15.57	$15.59	$15.52	$15.56	$14.32	79,842
2021-01-11	$15.48	$15.56	$15.48	$15.55	$14.31	107,152
2021-01-08	$15.58	$15.58	$15.40	$15.54	$14.30	74,186
2021-01-07	$15.55	$15.58	$15.51	$15.54	$14.30	136,124
2021-01-06	$15.60	$15.60	$15.49	$15.51	$14.27	102,139
2021-01-05	$15.66	$15.66	$15.56	$15.58	$14.34	54,334
2021-01-04	$15.70	$15.71	$15.58	$15.61	$14.36	144,719
2020-12-31	$15.55	$15.68	$15.52	$15.65	$14.40	102,879
2020-12-30	$15.46	$15.59	$15.46	$15.56	$14.32	67,457
2020-12-29	$15.35	$15.50	$15.35	$15.44	$14.21	92,570
2020-12-28	$15.49	$15.52	$15.34	$15.38	$14.15	73,333
2020-12-24	$15.46	$15.54	$15.42	$15.46	$14.23	49,500
2020-12-23	$15.44	$15.50	$15.41	$15.45	$14.22	57,062
2020-12-22	$15.47	$15.47	$15.38	$15.40	$14.17	81,339
2020-12-21	$15.40	$15.43	$15.32	$15.41	$14.18	80,221
2020-12-18	$15.30	$15.43	$15.30	$15.40	$14.17	53,578
2020-12-17	$15.40	$15.42	$15.28	$15.29	$14.07	116,013
2020-12-16	$15.56	$15.57	$15.39	$15.41	$14.18	143,253
2020-12-15	$15.56	$15.59	$15.52	$15.54	$14.30	105,540
2020-12-14	$15.64	$15.68	$15.54	$15.56	$14.32	69,300
2020-12-11	$15.68	$15.70	$15.65	$15.70	$14.39	50,232
2020-12-10	$15.56	$15.65	$15.56	$15.64	$14.34	83,247
2020-12-09	$15.60	$15.67	$15.58	$15.63	$14.33	64,809
2020-12-08	$15.56	$15.60	$15.56	$15.58	$14.28	108,467
2020-12-07	$15.58	$15.60	$15.54	$15.56	$14.26	70,760
2020-12-04	$15.58	$15.59	$15.51	$15.56	$14.26	77,651
2020-12-03	$15.60	$15.60	$15.50	$15.56	$14.26	121,343
2020-12-02	$15.46	$15.56	$15.45	$15.54	$14.24	133,558
2020-12-01	$15.49	$15.49	$15.45	$15.47	$14.18	72,572
2020-11-30	$15.44	$15.46	$15.42	$15.43	$14.14	300,689
2020-11-27	$15.35	$15.43	$15.35	$15.40	$14.12	34,358
2020-11-25	$15.37	$15.40	$15.35	$15.36	$14.08	77,549
2020-11-24	$15.36	$15.36	$15.31	$15.34	$14.06	51,338
2020-11-23	$15.25	$15.36	$15.25	$15.34	$14.06	39,903
2020-11-20	$15.26	$15.26	$15.22	$15.22	$13.95	47,417
2020-11-19	$15.19	$15.24	$15.15	$15.24	$13.97	50,789
2020-11-18	$15.16	$15.21	$15.12	$15.14	$13.88	59,322
2020-11-17	$15.13	$15.13	$15.09	$15.13	$13.87	43,710
2020-11-16	$15.14	$15.16	$15.04	$15.10	$13.84	89,313
2020-11-13	$15.10	$15.14	$15.07	$15.11	$13.85	64,495
2020-11-12	$15.08	$15.15	$15.05	$15.11	$13.85	72,160
2020-11-11	$15.16	$15.16	$15.10	$15.10	$13.78	92,229
2020-11-10	$15.10	$15.16	$15.10	$15.13	$13.81	38,801
2020-11-09	$15.15	$15.17	$15.07	$15.13	$13.81	85,280
2020-11-06	$15.04	$15.11	$15.00	$15.08	$13.77	112,051
2020-11-05	$14.97	$15.02	$14.95	$15.02	$13.71	83,412
2020-11-04	$14.78	$14.97	$14.78	$14.94	$13.64	51,645
2020-11-03	$14.71	$14.77	$14.71	$14.73	$13.45	104,499
2020-11-02	$14.66	$14.73	$14.66	$14.70	$13.42	59,063
2020-10-30	$14.71	$14.71	$14.64	$14.66	$13.38	48,820
2020-10-29	$14.60	$14.67	$14.60	$14.67	$13.39	58,541
2020-10-28	$14.53	$14.70	$14.53	$14.68	$13.40	74,063
2020-10-27	$14.69	$14.72	$14.64	$14.64	$13.36	72,800
2020-10-26	$14.72	$14.77	$14.62	$14.68	$13.40	147,481
2020-10-23	$14.77	$14.77	$14.72	$14.73	$13.45	58,965
2020-10-22	$14.75	$14.78	$14.73	$14.75	$13.46	95,654
2020-10-21	$14.83	$14.83	$14.73	$14.76	$13.47	37,977
2020-10-20	$14.77	$14.80	$14.74	$14.80	$13.51	31,077
2020-10-19	$14.80	$14.80	$14.71	$14.74	$13.46	82,800
2020-10-16	$14.87	$14.87	$14.75	$14.79	$13.50	56,171
2020-10-15	$14.89	$14.89	$14.81	$14.83	$13.54	48,038
2020-10-14	$14.91	$14.91	$14.87	$14.89	$13.59	50,213
2020-10-13	$14.92	$14.95	$14.92	$14.92	$13.56	69,180
2020-10-12	$14.98	$14.98	$14.87	$14.91	$13.55	51,572
2020-10-09	$14.87	$14.88	$14.82	$14.87	$13.52	51,436
2020-10-08	$14.80	$14.85	$14.77	$14.83	$13.48	54,230
2020-10-07	$14.79	$14.91	$14.78	$14.80	$13.45	179,211
2020-10-06	$14.78	$14.82	$14.75	$14.79	$13.44	46,196
2020-10-05	$14.83	$14.84	$14.71	$14.79	$13.44	68,828
2020-10-02	$14.79	$14.83	$14.73	$14.83	$13.48	54,214
2020-10-01	$14.74	$14.81	$14.73	$14.79	$13.44	59,523
2020-09-30	$14.78	$14.78	$14.70	$14.71	$13.37	112,987
2020-09-29	$14.68	$14.74	$14.65	$14.72	$13.38	93,555
2020-09-28	$14.74	$14.75	$14.63	$14.67	$13.34	144,267
2020-09-25	$14.68	$14.70	$14.63	$14.70	$13.36	31,720
2020-09-24	$14.70	$14.70	$14.63	$14.67	$13.34	62,209
2020-09-23	$14.78	$14.78	$14.69	$14.71	$13.37	16,719
2020-09-22	$14.71	$14.78	$14.71	$14.76	$13.42	92,612
2020-09-21	$14.85	$14.86	$14.72	$14.73	$13.39	106,866
2020-09-18	$14.86	$14.90	$14.82	$14.85	$13.50	67,642
2020-09-17	$14.86	$14.90	$14.83	$14.86	$13.51	68,620
2020-09-16	$14.91	$14.91	$14.83	$14.85	$13.50	179,280
2020-09-15	$14.92	$14.92	$14.87	$14.89	$13.54	52,528
2020-09-14	$14.84	$14.93	$14.84	$14.91	$13.55	80,134
2020-09-11	$14.89	$14.94	$14.88	$14.91	$13.50	68,255
2020-09-10	$14.83	$14.92	$14.83	$14.89	$13.48	88,839
2020-09-09	$14.78	$14.86	$14.78	$14.83	$13.43	70,006
2020-09-08	$14.82	$14.87	$14.74	$14.76	$13.36	101,898
2020-09-04	$14.98	$14.98	$14.80	$14.87	$13.46	88,358
2020-09-03	$15.02	$15.05	$14.96	$15.00	$13.58	88,286
2020-09-02	$14.93	$15.09	$14.93	$15.08	$13.65	121,270
2020-09-01	$14.88	$14.96	$14.85	$14.93	$13.52	99,566
2020-08-31	$14.84	$14.96	$14.82	$14.88	$13.47	120,524
2020-08-28	$14.76	$14.81	$14.73	$14.79	$13.39	100,124
2020-08-27	$14.75	$14.81	$14.65	$14.71	$13.32	181,789
2020-08-26	$15.00	$15.00	$14.72	$14.78	$13.38	145,062
2020-08-25	$15.02	$15.05	$14.99	$15.00	$13.58	145,311
2020-08-24	$15.09	$15.13	$15.02	$15.02	$13.60	148,647
2020-08-21	$15.17	$15.19	$15.04	$15.04	$13.62	108,398
2020-08-20	$15.27	$15.27	$15.15	$15.17	$13.74	103,726
2020-08-19	$15.26	$15.28	$15.25	$15.26	$13.82	114,452
2020-08-18	$15.26	$15.31	$14.81	$15.26	$13.82	34,576
2020-08-17	$15.24	$15.29	$15.24	$15.25	$13.81	113,440
2020-08-14	$15.29	$15.30	$15.25	$15.27	$13.83	85,440
2020-08-13	$15.35	$15.40	$15.25	$15.29	$13.84	106,387
2020-08-12	$15.40	$15.45	$15.36	$15.37	$13.86	118,654
2020-08-11	$15.41	$15.44	$15.39	$15.42	$13.91	52,021
2020-08-10	$15.40	$15.45	$15.39	$15.39	$13.88	108,834
2020-08-07	$15.35	$15.43	$15.35	$15.41	$13.90	81,741
2020-08-06	$15.38	$15.41	$15.33	$15.37	$13.86	86,639
2020-08-05	$15.31	$15.36	$15.28	$15.35	$13.84	71,663
2020-08-04	$15.20	$15.30	$15.18	$15.30	$13.80	110,211
2020-08-03	$15.08	$15.17	$15.08	$15.16	$13.67	115,970
2020-07-31	$15.11	$15.12	$14.98	$15.11	$13.63	69,909
2020-07-30	$14.92	$15.02	$14.86	$14.97	$13.50	107,831
2020-07-29	$14.93	$15.02	$14.88	$15.01	$13.54	79,337
2020-07-28	$14.90	$14.94	$14.86	$14.90	$13.44	65,717
2020-07-27	$14.90	$14.93	$14.84	$14.87	$13.41	109,806
2020-07-24	$14.85	$14.90	$14.81	$14.90	$13.44	65,672
2020-07-23	$14.85	$14.87	$14.83	$14.86	$13.40	35,935
2020-07-22	$14.85	$14.85	$14.79	$14.85	$13.39	43,124
2020-07-21	$14.80	$14.85	$14.80	$14.85	$13.39	48,239
2020-07-20	$14.76	$14.81	$14.73	$14.79	$13.34	45,160
2020-07-17	$14.72	$14.80	$14.68	$14.77	$13.32	74,439
2020-07-16	$14.63	$14.74	$14.63	$14.74	$13.29	45,661
2020-07-15	$14.65	$14.72	$14.64	$14.65	$13.21	57,900
2020-07-14	$14.72	$14.76	$14.62	$14.65	$13.21	89,566
2020-07-13	$14.83	$14.85	$14.77	$14.81	$13.31	87,958
2020-07-10	$14.73	$14.81	$14.72	$14.80	$13.30	54,734
2020-07-09	$14.63	$14.70	$14.60	$14.69	$13.20	46,100
2020-07-08	$14.55	$14.68	$14.55	$14.63	$13.14	75,029
2020-07-07	$14.42	$14.53	$14.41	$14.53	$13.05	64,084
2020-07-06	$14.46	$14.48	$14.38	$14.40	$12.94	100,581
2020-07-02	$14.44	$14.46	$14.40	$14.45	$12.98	55,932
2020-07-01	$14.42	$14.47	$14.37	$14.44	$12.97	107,853
2020-06-30	$14.40	$14.45	$14.31	$14.45	$12.98	91,335
2020-06-29	$14.37	$14.37	$14.33	$14.36	$12.90	91,382
2020-06-26	$14.40	$14.41	$14.34	$14.36	$12.90	60,062
2020-06-25	$14.43	$14.44	$14.30	$14.36	$12.90	65,269
2020-06-24	$14.43	$14.43	$14.27	$14.40	$12.94	221,667
2020-06-23	$14.36	$14.42	$14.35	$14.39	$12.93	80,801
2020-06-22	$14.36	$14.42	$14.32	$14.36	$12.90	68,384
2020-06-19	$14.45	$14.48	$14.35	$14.37	$12.91	80,101
2020-06-18	$14.48	$14.49	$14.42	$14.45	$12.98	65,065
2020-06-17	$14.50	$14.50	$14.47	$14.49	$13.02	52,117
2020-06-16	$14.54	$14.58	$14.50	$14.50	$13.03	53,202
2020-06-15	$14.43	$14.60	$14.40	$14.50	$13.03	131,565
2020-06-12	$14.35	$14.56	$14.35	$14.56	$13.03	85,189
2020-06-11	$14.47	$14.48	$14.29	$14.34	$12.83	87,924
2020-06-10	$14.48	$14.53	$14.45	$14.49	$12.97	141,907
2020-06-09	$14.42	$14.50	$14.41	$14.41	$12.90	170,703
2020-06-08	$14.50	$14.53	$14.44	$14.44	$12.92	112,322
2020-06-05	$14.52	$14.52	$14.40	$14.46	$12.94	182,341
2020-06-04	$14.50	$14.56	$14.46	$14.46	$12.94	102,186
2020-06-03	$14.48	$14.55	$14.47	$14.51	$12.99	88,134
2020-06-02	$14.45	$14.55	$14.45	$14.47	$12.95	320,301
2020-06-01	$14.40	$14.49	$14.40	$14.47	$12.95	134,207
2020-05-29	$14.32	$14.40	$14.31	$14.36	$12.85	65,213
2020-05-28	$14.29	$14.30	$14.19	$14.29	$12.79	69,076
2020-05-27	$14.16	$14.20	$14.11	$14.18	$12.69	68,491
2020-05-26	$14.10	$14.14	$14.07	$14.12	$12.64	63,806
2020-05-22	$13.95	$14.07	$13.94	$14.06	$12.58	114,446
2020-05-21	$13.90	$14.00	$13.90	$13.94	$12.48	160,467
2020-05-20	$13.81	$13.94	$13.80	$13.93	$12.47	192,035
2020-05-19	$13.77	$13.80	$13.75	$13.78	$12.33	53,315
2020-05-18	$13.86	$13.86	$13.76	$13.77	$12.32	67,744
2020-05-15	$13.80	$13.83	$13.74	$13.83	$12.38	85,651
2020-05-14	$13.83	$13.92	$13.75	$13.79	$12.34	130,688
2020-05-13	$14.05	$14.06	$13.87	$13.93	$12.42	159,187
2020-05-12	$14.06	$14.07	$13.97	$14.03	$12.51	85,637
2020-05-11	$13.92	$14.02	$13.92	$14.02	$12.50	91,121
2020-05-08	$14.13	$14.17	$14.00	$14.06	$12.53	71,486
2020-05-07	$13.94	$14.05	$13.92	$14.05	$12.52	71,428
2020-05-06	$13.90	$13.92	$13.83	$13.91	$12.40	82,861
2020-05-05	$13.96	$13.98	$13.81	$13.87	$12.36	82,459
2020-05-04	$13.65	$13.90	$13.61	$13.87	$12.36	72,412
2020-05-01	$13.62	$13.75	$13.57	$13.75	$12.26	179,102
2020-04-30	$13.61	$13.66	$13.52	$13.63	$12.15	118,096
2020-04-29	$13.40	$13.60	$13.37	$13.58	$12.10	131,513
2020-04-28	$13.41	$13.44	$13.33	$13.40	$11.94	129,305
2020-04-27	$13.63	$13.70	$13.25	$13.33	$11.88	397,708
2020-04-24	$13.78	$13.83	$13.66	$13.78	$12.28	281,660
2020-04-23	$14.00	$14.00	$13.86	$13.86	$12.35	150,778
2020-04-22	$14.25	$14.29	$13.96	$14.05	$12.52	274,722
2020-04-21	$14.30	$14.30	$14.20	$14.23	$12.68	86,155
2020-04-20	$14.40	$14.40	$14.21	$14.37	$12.81	178,466
2020-04-17	$14.30	$14.38	$14.28	$14.38	$12.82	314,718
2020-04-16	$14.18	$14.31	$14.18	$14.28	$12.73	235,898
2020-04-15	$14.20	$14.31	$14.13	$14.23	$12.68	147,681
2020-04-14	$14.33	$14.41	$14.25	$14.27	$12.72	128,839
2020-04-13	$14.24	$14.28	$13.78	$14.28	$12.68	350,629
2020-04-09	$13.92	$14.28	$13.92	$14.23	$12.63	245,486
2020-04-08	$13.68	$13.90	$13.65	$13.82	$12.27	170,453
2020-04-07	$13.95	$13.95	$13.60	$13.70	$12.16	197,475
2020-04-06	$13.54	$13.69	$13.54	$13.60	$12.08	182,192
2020-04-03	$13.36	$13.46	$13.28	$13.46	$11.95	243,231
2020-04-02	$13.88	$13.88	$13.45	$13.55	$12.03	164,881
2020-04-01	$14.10	$14.10	$13.60	$13.75	$12.21	248,502
2020-03-31	$14.35	$14.38	$14.09	$14.14	$12.55	359,948
2020-03-30	$13.75	$14.29	$13.75	$14.27	$12.67	279,202
2020-03-27	$13.71	$13.98	$13.64	$13.81	$12.26	334,245
2020-03-26	$13.46	$14.23	$13.45	$13.85	$12.30	426,043
2020-03-25	$12.51	$13.43	$12.49	$13.30	$11.81	336,068
2020-03-24	$12.00	$12.47	$12.00	$12.45	$11.05	403,158
2020-03-23	$12.20	$12.20	$11.60	$11.83	$10.50	1,141,777
2020-03-20	$11.71	$12.69	$11.65	$12.48	$11.08	1,047,327
2020-03-19	$10.85	$11.88	$10.56	$11.76	$10.44	1,203,399
2020-03-18	$13.00	$13.20	$11.09	$11.35	$10.08	1,132,766
2020-03-17	$13.37	$13.71	$13.13	$13.62	$12.09	529,121
2020-03-16	$13.93	$14.00	$12.91	$13.54	$12.02	623,661
2020-03-13	$13.85	$14.25	$13.84	$14.12	$12.49	704,317
2020-03-12	$13.47	$13.90	$12.12	$13.80	$12.20	1,747,723
2020-03-11	$15.55	$15.55	$14.93	$15.08	$13.33	507,434
2020-03-10	$15.70	$15.77	$15.56	$15.59	$13.79	283,908
2020-03-09	$15.70	$15.85	$15.03	$15.66	$13.85	284,966
2020-03-06	$15.88	$15.98	$15.87	$15.98	$14.13	119,957
2020-03-05	$15.96	$15.99	$15.82	$15.92	$14.08	86,396
2020-03-04	$15.91	$16.00	$15.75	$15.97	$14.12	183,817
2020-03-03	$15.70	$16.00	$15.65	$15.82	$13.99	161,279
2020-03-02	$15.53	$15.67	$15.50	$15.63	$13.82	265,285
2020-02-28	$15.60	$15.69	$15.31	$15.47	$13.68	550,766
2020-02-27	$15.87	$15.89	$15.70	$15.73	$13.91	194,585
2020-02-26	$15.95	$15.99	$15.80	$15.80	$13.97	155,223
2020-02-25	$15.97	$16.01	$15.92	$15.95	$14.10	115,873
2020-02-24	$15.92	$15.95	$15.88	$15.94	$14.09	115,047
2020-02-21	$15.89	$15.92	$15.88	$15.90	$14.06	56,930
2020-02-20	$15.84	$15.89	$15.83	$15.89	$14.05	80,467
2020-02-19	$15.79	$15.84	$15.77	$15.84	$14.01	85,693
2020-02-18	$15.78	$15.80	$15.73	$15.76	$13.94	147,957
2020-02-14	$15.83	$15.89	$15.77	$15.79	$13.96	75,764
2020-02-13	$15.88	$15.90	$15.83	$15.83	$14.00	73,970
2020-02-12	$15.94	$15.94	$15.90	$15.93	$14.04	78,687
2020-02-11	$15.84	$15.94	$15.84	$15.94	$14.04	97,780
2020-02-10	$15.84	$15.88	$15.81	$15.86	$13.97	70,839
2020-02-07	$15.82	$15.87	$15.81	$15.84	$13.96	82,214
2020-02-06	$15.74	$15.78	$15.73	$15.76	$13.89	71,298
2020-02-05	$15.70	$15.75	$15.70	$15.74	$13.87	18,691
2020-02-04	$15.77	$15.79	$15.71	$15.72	$13.85	113,414
2020-02-03	$15.79	$15.82	$15.76	$15.78	$13.90	119,853
2020-01-31	$15.82	$15.84	$15.80	$15.84	$13.96	103,763
2020-01-30	$15.75	$15.79	$15.73	$15.79	$13.91	49,172
2020-01-29	$15.72	$15.76	$15.71	$15.75	$13.88	68,262
2020-01-28	$15.65	$15.70	$15.64	$15.70	$13.83	81,687
2020-01-27	$15.69	$15.69	$15.66	$15.67	$13.81	70,916
2020-01-24	$15.61	$15.68	$15.61	$15.65	$13.79	63,108
2020-01-23	$15.66	$15.66	$15.54	$15.61	$13.75	50,030
2020-01-22	$15.61	$15.66	$15.60	$15.65	$13.79	39,084
2020-01-21	$15.65	$15.67	$15.57	$15.61	$13.75	140,789
2020-01-17	$15.60	$15.69	$15.56	$15.67	$13.81	92,504
2020-01-16	$15.65	$15.65	$15.60	$15.60	$13.75	97,846
2020-01-15	$15.66	$15.74	$15.63	$15.65	$13.79	72,058
2020-01-14	$15.63	$15.71	$15.63	$15.67	$13.81	78,243
2020-01-13	$15.68	$15.73	$15.66	$15.71	$13.79	87,463
2020-01-10	$15.59	$15.67	$15.58	$15.64	$13.73	95,920
2020-01-09	$15.59	$15.61	$15.49	$15.59	$13.69	92,607
2020-01-08	$15.60	$15.62	$15.54	$15.62	$13.71	59,591
2020-01-07	$15.50	$15.60	$15.47	$15.59	$13.69	49,182
2020-01-06	$15.43	$15.50	$15.38	$15.48	$13.59	174,333
2020-01-03	$15.43	$15.52	$15.41	$15.44	$13.55	108,196
2020-01-02	$15.32	$15.46	$15.32	$15.42	$13.54	98,268
2019-12-31	$15.33	$15.34	$15.29	$15.32	$13.45	85,024
2019-12-30	$15.28	$15.32	$15.28	$15.31	$13.44	75,310
2019-12-27	$15.30	$15.36	$15.27	$15.29	$13.42	158,700
2019-12-26	$15.29	$15.34	$15.27	$15.29	$13.42	79,199
2019-12-24	$15.29	$15.34	$15.29	$15.29	$13.42	41,675
2019-12-23	$15.33	$15.35	$15.29	$15.29	$13.42	89,120
2019-12-20	$15.32	$15.41	$15.32	$15.33	$13.46	62,225
2019-12-19	$15.34	$15.38	$15.32	$15.34	$13.47	78,353
2019-12-18	$15.31	$15.44	$15.30	$15.38	$13.50	111,651
2019-12-17	$15.30	$15.34	$15.30	$15.31	$13.44	52,135
2019-12-16	$15.29	$15.32	$15.25	$15.30	$13.43	97,760
2019-12-13	$15.33	$15.39	$15.25	$15.30	$13.43	100,880
2019-12-12	$15.40	$15.42	$15.33	$15.34	$13.47	69,600
2019-12-11	$15.45	$15.46	$15.41	$15.43	$13.49	119,832
2019-12-10	$15.44	$15.47	$15.43	$15.45	$13.51	87,437
2019-12-09	$15.44	$15.45	$15.43	$15.44	$13.50	86,476
2019-12-06	$15.42	$15.45	$15.42	$15.43	$13.49	94,712
2019-12-05	$15.47	$15.48	$15.40	$15.44	$13.50	70,147
2019-12-04	$15.50	$15.50	$15.43	$15.45	$13.51	61,663
2019-12-03	$15.47	$15.54	$15.45	$15.47	$13.53	128,238
2019-12-02	$15.44	$15.47	$15.44	$15.45	$13.51	59,811
2019-11-29	$15.45	$15.48	$15.41	$15.48	$13.54	99,116
2019-11-27	$15.43	$15.43	$15.39	$15.41	$13.48	51,574
2019-11-26	$15.48	$15.48	$15.39	$15.41	$13.48	104,184
2019-11-25	$15.44	$15.47	$15.43	$15.43	$13.49	53,991
2019-11-22	$15.38	$15.43	$15.33	$15.43	$13.49	49,966
2019-11-21	$15.40	$15.42	$15.35	$15.35	$13.42	52,124
2019-11-20	$15.42	$15.44	$15.37	$15.44	$13.50	68,837
2019-11-19	$15.39	$15.43	$15.36	$15.37	$13.44	97,513
2019-11-18	$15.36	$15.40	$15.35	$15.36	$13.43	88,645
2019-11-15	$15.39	$15.42	$15.35	$15.42	$13.48	91,533
2019-11-14	$15.39	$15.40	$15.32	$15.37	$13.44	60,916
2019-11-13	$15.30	$15.39	$15.30	$15.39	$13.46	75,988
2019-11-12	$15.33	$15.33	$15.25	$15.29	$13.37	87,281
2019-11-11	$15.38	$15.40	$15.36	$15.40	$13.42	49,341
2019-11-08	$15.32	$15.40	$15.32	$15.38	$13.40	72,019
2019-11-07	$15.40	$15.40	$15.31	$15.37	$13.39	97,957
2019-11-06	$15.38	$15.49	$15.38	$15.41	$13.42	170,142
2019-11-05	$15.40	$15.43	$15.38	$15.41	$13.42	68,156
2019-11-04	$15.51	$15.51	$15.44	$15.45	$13.46	106,442
2019-11-01	$15.51	$15.58	$15.44	$15.54	$13.54	83,437
2019-10-31	$15.49	$15.55	$15.45	$15.51	$13.51	93,307
2019-10-30	$15.33	$15.51	$15.32	$15.45	$13.46	143,934
2019-10-29	$15.28	$15.34	$15.26	$15.33	$13.35	130,078
2019-10-28	$15.38	$15.38	$15.26	$15.29	$13.32	81,004
2019-10-25	$15.44	$15.44	$15.33	$15.38	$13.40	67,900
2019-10-24	$15.43	$15.46	$15.38	$15.44	$13.45	49,557
2019-10-23	$15.41	$15.48	$15.37	$15.46	$13.47	79,542
2019-10-22	$15.44	$15.47	$15.41	$15.42	$13.43	50,822
2019-10-21	$15.45	$15.45	$15.32	$15.44	$13.45	161,553
2019-10-18	$15.43	$15.51	$15.43	$15.48	$13.48	65,476
2019-10-17	$15.51	$15.51	$15.43	$15.43	$13.44	121,797
2019-10-16	$15.53	$15.54	$15.50	$15.53	$13.53	61,733
2019-10-15	$15.53	$15.56	$15.47	$15.53	$13.53	105,991
2019-10-14	$15.57	$15.61	$15.51	$15.60	$13.54	88,036
2019-10-11	$15.46	$15.58	$15.44	$15.57	$13.51	88,316
2019-10-10	$15.54	$15.57	$15.45	$15.52	$13.47	76,905
2019-10-09	$15.52	$15.57	$15.52	$15.55	$13.49	46,457
2019-10-08	$15.55	$15.57	$15.51	$15.53	$13.48	64,933
2019-10-07	$15.59	$15.59	$15.51	$15.51	$13.46	54,394
2019-10-04	$15.55	$15.60	$15.51	$15.56	$13.50	168,448
2019-10-03	$15.43	$15.56	$15.40	$15.49	$13.44	139,216
2019-10-02	$15.42	$15.43	$15.37	$15.40	$13.36	62,079
2019-10-01	$15.32	$15.43	$15.30	$15.41	$13.37	70,348
2019-09-30	$15.33	$15.36	$15.31	$15.36	$13.33	59,917
2019-09-27	$15.25	$15.29	$15.20	$15.29	$13.27	82,130
2019-09-26	$15.16	$15.27	$15.16	$15.24	$13.23	82,973
2019-09-25	$15.21	$15.23	$15.12	$15.13	$13.13	94,907
2019-09-24	$15.22	$15.23	$15.15	$15.23	$13.22	117,032
2019-09-23	$15.17	$15.26	$15.17	$15.20	$13.19	70,460
2019-09-20	$15.08	$15.17	$15.08	$15.15	$13.15	62,701
2019-09-19	$15.19	$15.23	$15.08	$15.11	$13.11	114,059
2019-09-18	$15.03	$15.15	$15.03	$15.10	$13.10	95,307
2019-09-17	$14.88	$15.02	$14.87	$14.96	$12.98	134,497
2019-09-16	$14.93	$15.02	$14.81	$14.90	$12.88	217,735
2019-09-13	$15.36	$15.37	$14.93	$14.95	$12.92	512,690
2019-09-12	$15.51	$15.57	$15.38	$15.42	$13.33	116,818
2019-09-11	$15.52	$15.55	$15.50	$15.51	$13.41	71,594
2019-09-10	$15.49	$15.57	$15.49	$15.53	$13.42	96,878
2019-09-09	$15.56	$15.57	$15.49	$15.51	$13.41	93,715
2019-09-06	$15.56	$15.62	$15.56	$15.60	$13.49	67,144
2019-09-05	$15.70	$15.70	$15.50	$15.51	$13.41	139,821
2019-09-04	$15.64	$15.69	$15.63	$15.69	$13.56	72,348
2019-09-03	$15.57	$15.65	$15.57	$15.64	$13.52	62,974
2019-08-30	$15.61	$15.64	$15.55	$15.57	$13.46	76,244
2019-08-29	$15.59	$15.63	$15.54	$15.54	$13.43	87,614
2019-08-28	$15.65	$15.70	$15.55	$15.58	$13.47	169,066
2019-08-27	$15.65	$15.65	$15.60	$15.62	$13.50	69,955
2019-08-26	$15.60	$15.64	$15.58	$15.63	$13.51	44,445
2019-08-23	$15.57	$15.61	$15.57	$15.60	$13.49	78,707
2019-08-22	$15.59	$15.61	$15.55	$15.55	$13.44	50,189
2019-08-21	$15.64	$15.65	$15.56	$15.62	$13.50	116,881
2019-08-20	$15.53	$15.60	$15.49	$15.60	$13.49	89,395
2019-08-19	$15.36	$15.52	$15.36	$15.52	$13.42	102,945
2019-08-16	$15.45	$15.48	$15.44	$15.45	$13.36	141,970
2019-08-15	$15.49	$15.49	$15.41	$15.44	$13.35	81,084
2019-08-14	$15.41	$15.50	$15.40	$15.44	$13.35	117,994
2019-08-13	$15.45	$15.48	$15.38	$15.42	$13.33	171,215
2019-08-12	$15.60	$15.65	$15.49	$15.51	$13.36	339,500
2019-08-09	$15.54	$15.60	$15.49	$15.57	$13.41	82,877
2019-08-08	$15.43	$15.54	$15.42	$15.51	$13.36	162,616
2019-08-07	$15.42	$15.52	$15.42	$15.45	$13.30	181,069
2019-08-06	$15.37	$15.44	$15.37	$15.42	$13.28	108,482
2019-08-05	$15.40	$15.43	$15.37	$15.41	$13.27	84,878
2019-08-02	$15.30	$15.41	$15.29	$15.38	$13.24	99,851
2019-08-01	$15.19	$15.33	$15.19	$15.31	$13.18	124,761
2019-07-31	$15.16	$15.25	$15.13	$15.22	$13.11	80,732
2019-07-30	$15.17	$15.20	$15.12	$15.16	$13.05	255,986
2019-07-29	$15.15	$15.22	$15.12	$15.20	$13.09	230,759
2019-07-26	$15.11	$15.18	$15.11	$15.18	$13.07	102,457
2019-07-25	$15.13	$15.17	$15.11	$15.14	$13.04	119,056
2019-07-24	$15.15	$15.16	$15.09	$15.15	$13.05	116,992
2019-07-23	$15.12	$15.17	$15.11	$15.15	$13.05	49,990
2019-07-22	$15.10	$15.15	$15.08	$15.12	$13.02	148,366
2019-07-19	$15.16	$15.16	$15.08	$15.10	$13.00	213,212
2019-07-18	$15.20	$15.22	$15.16	$15.17	$13.06	95,163
2019-07-17	$15.26	$15.26	$15.20	$15.22	$13.11	80,243
2019-07-16	$15.26	$15.28	$15.22	$15.27	$13.15	77,919
2019-07-15	$15.29	$15.39	$15.29	$15.36	$13.18	74,477
2019-07-12	$15.22	$15.30	$15.22	$15.27	$13.10	63,541
2019-07-11	$15.20	$15.32	$15.20	$15.23	$13.06	125,364
2019-07-10	$15.20	$15.24	$15.19	$15.23	$13.06	137,175
2019-07-09	$15.19	$15.22	$15.18	$15.20	$13.04	53,099
2019-07-08	$15.17	$15.22	$15.17	$15.21	$13.05	74,903
2019-07-05	$15.20	$15.21	$15.17	$15.17	$13.01	82,881
2019-07-03	$15.21	$15.24	$15.20	$15.20	$13.04	53,706
2019-07-02	$15.23	$15.25	$15.20	$15.23	$13.06	131,829
2019-07-01	$15.21	$15.25	$15.21	$15.23	$13.06	95,340
2019-06-28	$15.22	$15.22	$15.20	$15.22	$13.06	70,128
2019-06-27	$15.21	$15.22	$15.17	$15.20	$13.04	68,713
2019-06-26	$15.20	$15.22	$15.16	$15.17	$13.01	102,404
2019-06-25	$15.17	$15.19	$15.16	$15.18	$13.02	80,824
2019-06-24	$15.18	$15.21	$15.12	$15.18	$13.02	143,624
2019-06-21	$15.15	$15.18	$15.12	$15.17	$13.01	97,862
2019-06-20	$15.05	$15.11	$15.04	$15.10	$12.95	103,715
2019-06-19	$15.05	$15.12	$15.04	$15.05	$12.91	131,094
2019-06-18	$15.13	$15.15	$15.08	$15.08	$12.94	191,501
2019-06-17	$15.15	$15.21	$15.11	$15.11	$12.96	85,931
2019-06-14	$15.18	$15.20	$15.15	$15.17	$13.01	99,085
2019-06-13	$15.19	$15.21	$15.17	$15.18	$13.02	138,543
2019-06-12	$15.24	$15.25	$15.21	$15.24	$13.02	98,321
2019-06-11	$15.19	$15.23	$15.15	$15.22	$13.01	93,230
2019-06-10	$15.20	$15.25	$15.16	$15.19	$12.98	162,841
2019-06-07	$15.04	$15.18	$15.01	$15.18	$12.97	167,214
2019-06-06	$14.93	$15.00	$14.91	$15.00	$12.82	188,262
2019-06-05	$14.83	$14.90	$14.76	$14.88	$12.72	112,963
2019-06-04	$14.79	$14.87	$14.76	$14.83	$12.67	87,351
2019-06-03	$14.77	$14.82	$14.77	$14.80	$12.65	107,302
2019-05-31	$14.80	$14.83	$14.75	$14.75	$12.60	86,950
2019-05-30	$14.72	$14.76	$14.71	$14.73	$12.59	79,886
2019-05-29	$14.70	$14.78	$14.69	$14.71	$12.57	136,372
2019-05-28	$14.68	$14.74	$14.68	$14.69	$12.55	92,922
2019-05-24	$14.69	$14.69	$14.67	$14.68	$12.54	30,836
2019-05-23	$14.66	$14.69	$14.66	$14.68	$12.54	58,136
2019-05-22	$14.69	$14.72	$14.68	$14.68	$12.54	73,205
2019-05-21	$14.72	$14.72	$14.69	$14.70	$12.56	128,893
2019-05-20	$14.73	$14.74	$14.70	$14.70	$12.56	88,152
2019-05-17	$14.71	$14.73	$14.69	$14.73	$12.59	60,143
2019-05-16	$14.73	$14.78	$14.70	$14.71	$12.57	66,998
2019-05-15	$14.78	$14.79	$14.72	$14.75	$12.60	88,677
2019-05-14	$14.69	$14.77	$14.65	$14.75	$12.60	113,289
2019-05-13	$14.71	$14.78	$14.70	$14.77	$12.57	122,617
2019-05-10	$14.66	$14.70	$14.65	$14.69	$12.50	68,906
2019-05-09	$14.63	$14.70	$14.63	$14.66	$12.48	125,445
2019-05-08	$14.61	$14.65	$14.60	$14.64	$12.46	81,535
2019-05-07	$14.62	$14.64	$14.60	$14.61	$12.44	94,414
2019-05-06	$14.60	$14.63	$14.56	$14.57	$12.40	127,998
2019-05-03	$14.50	$14.61	$14.48	$14.59	$12.42	179,577
2019-05-02	$14.49	$14.53	$14.47	$14.50	$12.34	82,621
2019-05-01	$14.49	$14.54	$14.47	$14.50	$12.34	116,874
2019-04-30	$14.40	$14.47	$14.39	$14.46	$12.31	108,924
2019-04-29	$14.35	$14.42	$14.33	$14.40	$12.26	138,906
2019-04-26	$14.40	$14.43	$14.31	$14.33	$12.20	233,479
2019-04-25	$14.36	$14.40	$14.34	$14.38	$12.24	196,274
2019-04-24	$14.37	$14.43	$14.34	$14.36	$12.22	127,870
2019-04-23	$14.35	$14.38	$14.31	$14.36	$12.22	95,365
2019-04-22	$14.34	$14.35	$14.28	$14.35	$12.21	118,507
2019-04-18	$14.28	$14.33	$14.27	$14.32	$12.19	185,840
2019-04-17	$14.32	$14.33	$14.28	$14.28	$12.15	130,386
2019-04-16	$14.41	$14.42	$14.30	$14.30	$12.17	156,324
2019-04-15	$14.39	$14.48	$14.39	$14.44	$12.29	96,810
2019-04-12	$14.42	$14.45	$14.36	$14.44	$12.29	104,326
2019-04-11	$14.50	$14.50	$14.43	$14.43	$12.28	78,862
2019-04-10	$14.53	$14.55	$14.52	$14.53	$12.32	85,519
2019-04-09	$14.49	$14.53	$14.48	$14.53	$12.32	103,588
2019-04-08	$14.46	$14.49	$14.45	$14.49	$12.28	112,050
2019-04-05	$14.46	$14.47	$14.44	$14.45	$12.25	40,568
2019-04-04	$14.46	$14.48	$14.45	$14.46	$12.26	96,475
2019-04-03	$14.46	$14.50	$14.45	$14.47	$12.27	67,454
2019-04-02	$14.48	$14.50	$14.43	$14.47	$12.27	96,884
2019-04-01	$14.42	$14.48	$14.42	$14.47	$12.27	140,193
2019-03-29	$14.50	$14.53	$14.42	$14.42	$12.22	228,003
2019-03-28	$14.56	$14.57	$14.49	$14.51	$12.30	139,839
2019-03-27	$14.45	$14.55	$14.38	$14.54	$12.33	306,677
2019-03-26	$14.48	$14.50	$14.42	$14.44	$12.24	254,082
2019-03-25	$14.56	$14.62	$14.47	$14.49	$12.28	306,774
2019-03-22	$14.58	$14.65	$14.51	$14.52	$12.31	187,117
2019-03-21	$14.65	$14.66	$14.55	$14.56	$12.34	241,030
2019-03-20	$14.70	$14.75	$14.63	$14.63	$12.40	285,864
2019-03-19	$14.72	$14.73	$14.69	$14.72	$12.48	145,013
2019-03-18	$14.74	$14.74	$14.69	$14.72	$12.48	105,879
2019-03-15	$14.65	$14.73	$14.63	$14.72	$12.48	127,181
2019-03-14	$14.65	$14.76	$14.63	$14.64	$12.41	154,478
2019-03-13	$14.70	$14.74	$14.62	$14.65	$12.42	87,227
2019-03-12	$14.78	$14.78	$14.70	$14.70	$12.46	114,078
2019-03-11	$14.73	$14.80	$14.73	$14.80	$12.50	100,049
2019-03-08	$14.63	$14.75	$14.63	$14.73	$12.44	101,625
2019-03-07	$14.55	$14.77	$14.55	$14.71	$12.42	229,117
2019-03-06	$14.48	$14.54	$14.47	$14.54	$12.28	110,675
2019-03-05	$14.40	$14.52	$14.39	$14.52	$12.26	140,709
2019-03-04	$14.35	$14.42	$14.34	$14.41	$12.17	103,151
2019-03-01	$14.44	$14.44	$14.31	$14.35	$12.12	187,462
2019-02-28	$14.38	$14.38	$14.34	$14.35	$12.12	112,725
2019-02-27	$14.35	$14.40	$14.33	$14.34	$12.11	95,003
2019-02-26	$14.31	$14.38	$14.30	$14.34	$12.11	140,150
2019-02-25	$14.40	$14.40	$14.28	$14.34	$12.11	175,223
2019-02-22	$14.39	$14.40	$14.36	$14.37	$12.13	101,652
2019-02-21	$14.38	$14.43	$14.36	$14.38	$12.14	130,198
2019-02-20	$14.39	$14.39	$14.35	$14.38	$12.14	110,656
2019-02-19	$14.42	$14.44	$14.37	$14.39	$12.15	209,620
2019-02-15	$14.45	$14.47	$14.39	$14.42	$12.17	135,872
2019-02-14	$14.45	$14.50	$14.43	$14.49	$12.23	709,269
2019-02-13	$14.48	$14.49	$14.40	$14.43	$12.18	143,910
2019-02-12	$14.53	$14.53	$14.46	$14.50	$12.24	178,315
2019-02-11	$14.56	$14.57	$14.52	$14.57	$12.25	119,604
2019-02-08	$14.44	$14.56	$14.40	$14.56	$12.24	203,308
2019-02-07	$14.34	$14.41	$14.34	$14.38	$12.09	212,284
2019-02-06	$14.36	$14.37	$14.32	$14.36	$12.07	249,777
2019-02-05	$14.34	$14.36	$14.32	$14.32	$12.04	124,900
2019-02-04	$14.42	$14.42	$14.31	$14.34	$12.06	187,307
2019-02-01	$14.43	$14.43	$14.33	$14.33	$12.05	193,084
2019-01-31	$14.30	$14.33	$14.28	$14.33	$12.05	192,664
2019-01-30	$14.30	$14.31	$14.23	$14.28	$12.01	316,509
2019-01-29	$14.28	$14.28	$14.23	$14.26	$11.99	151,143
2019-01-28	$14.29	$14.32	$14.25	$14.28	$12.01	273,290
2019-01-25	$14.27	$14.28	$14.23	$14.26	$11.99	234,106
2019-01-24	$14.10	$14.19	$14.09	$14.18	$11.92	495,743
2019-01-23	$14.08	$14.11	$14.04	$14.09	$11.85	332,325
2019-01-22	$14.02	$14.05	$14.01	$14.05	$11.81	164,515
2019-01-18	$14.01	$14.06	$13.98	$14.01	$11.78	546,994
2019-01-17	$13.93	$13.98	$13.93	$13.95	$11.73	116,931
2019-01-16	$13.99	$14.01	$13.95	$13.96	$11.74	139,915
2019-01-15	$13.96	$14.04	$13.96	$13.98	$11.76	126,528
2019-01-14	$14.06	$14.11	$14.03	$14.07	$11.78	148,902
2019-01-11	$14.10	$14.11	$14.06	$14.07	$11.78	220,355
2019-01-10	$13.92	$14.07	$13.92	$14.05	$11.76	196,493
2019-01-09	$13.97	$13.99	$13.93	$13.99	$11.71	101,152
2019-01-08	$14.02	$14.02	$13.94	$13.97	$11.70	143,901
2019-01-07	$13.86	$13.95	$13.86	$13.92	$11.66	101,738
2019-01-04	$13.79	$13.85	$13.72	$13.84	$11.59	117,888
2019-01-03	$13.77	$13.85	$13.77	$13.79	$11.55	85,001
2019-01-02	$13.55	$13.76	$13.54	$13.74	$11.50	141,255
2018-12-31	$13.45	$13.55	$13.42	$13.52	$11.32	363,417
2018-12-28	$13.52	$13.52	$13.41	$13.44	$11.25	322,773
2018-12-27	$13.49	$13.56	$13.41	$13.52	$11.32	371,377
2018-12-26	$13.37	$13.45	$13.27	$13.45	$11.26	518,357
2018-12-24	$13.35	$13.39	$13.33	$13.37	$11.19	152,737
2018-12-21	$13.36	$13.49	$13.28	$13.39	$11.21	407,505
2018-12-20	$13.47	$13.53	$13.42	$13.43	$11.24	243,646
2018-12-19	$13.37	$13.47	$13.35	$13.45	$11.26	221,052
2018-12-18	$13.39	$13.43	$13.36	$13.37	$11.19	243,928
2018-12-17	$13.34	$13.41	$13.34	$13.35	$11.18	180,217
2018-12-14	$13.44	$13.44	$13.35	$13.35	$11.18	158,040
2018-12-13	$13.54	$13.54	$13.40	$13.40	$11.22	260,728
2018-12-12	$13.65	$13.67	$13.55	$13.61	$11.35	151,350
2018-12-11	$13.68	$13.75	$13.65	$13.65	$11.38	219,903
2018-12-10	$13.61	$13.74	$13.61	$13.68	$11.40	226,588
2018-12-07	$13.55	$13.60	$13.55	$13.60	$11.34	77,546
2018-12-06	$13.55	$13.59	$13.54	$13.57	$11.31	224,512
2018-12-04	$13.51	$13.58	$13.51	$13.55	$11.30	223,609
2018-12-03	$13.53	$13.53	$13.47	$13.49	$11.25	279,237
2018-11-30	$13.46	$13.52	$13.44	$13.52	$11.27	187,456
2018-11-29	$13.31	$13.57	$13.31	$13.47	$11.23	260,648
2018-11-28	$13.34	$13.34	$13.28	$13.28	$11.07	225,834
2018-11-27	$13.30	$13.35	$13.26	$13.28	$11.07	213,419
2018-11-26	$13.37	$13.37	$13.29	$13.31	$11.10	167,603
2018-11-23	$13.33	$13.36	$13.32	$13.34	$11.12	63,717
2018-11-21	$13.39	$13.39	$13.30	$13.30	$11.09	117,807
2018-11-20	$13.42	$13.42	$13.38	$13.39	$11.16	134,933
2018-11-19	$13.45	$13.47	$13.40	$13.40	$11.17	148,792
2018-11-16	$13.45	$13.46	$13.43	$13.44	$11.20	181,913
2018-11-15	$13.42	$13.49	$13.42	$13.45	$11.21	104,537
2018-11-14	$13.43	$13.44	$13.42	$13.43	$11.20	116,423
2018-11-13	$13.45	$13.50	$13.42	$13.42	$11.19	146,352
2018-11-12	$13.44	$13.48	$13.42	$13.47	$11.23	119,607
2018-11-09	$13.42	$13.43	$13.35	$13.40	$11.17	205,182
2018-11-08	$13.46	$13.53	$13.44	$13.44	$11.15	261,029
2018-11-07	$13.42	$13.50	$13.42	$13.46	$11.17	170,602
2018-11-06	$13.41	$13.45	$13.38	$13.41	$11.13	299,320
2018-11-05	$13.35	$13.39	$13.34	$13.36	$11.09	172,444
2018-11-02	$13.37	$13.40	$13.28	$13.29	$11.03	355,511
2018-11-01	$13.33	$13.37	$13.29	$13.37	$11.10	291,693
2018-10-31	$13.35	$13.38	$13.32	$13.32	$11.05	490,097
2018-10-30	$13.32	$13.36	$13.30	$13.35	$11.08	163,685
2018-10-29	$13.28	$13.42	$13.27	$13.36	$11.09	260,262
2018-10-26	$13.35	$13.37	$13.29	$13.29	$11.03	131,293
2018-10-25	$13.38	$13.38	$13.34	$13.35	$11.08	176,017
2018-10-24	$13.38	$13.40	$13.37	$13.38	$11.10	214,592
2018-10-23	$13.38	$13.41	$13.34	$13.35	$11.08	254,690
2018-10-22	$13.38	$13.39	$13.31	$13.32	$11.05	532,259
2018-10-19	$13.38	$13.41	$13.26	$13.37	$11.10	1,392,769
2018-10-18	$13.16	$13.20	$13.09	$13.19	$10.95	177,110
2018-10-17	$13.23	$13.23	$13.17	$13.19	$10.95	1,017,283
2018-10-16	$13.13	$13.19	$13.10	$13.17	$10.93	179,144
2018-10-15	$13.11	$13.19	$13.09	$13.14	$10.91	215,088
2018-10-12	$13.16	$13.20	$13.13	$13.15	$10.86	147,835
2018-10-11	$13.14	$13.20	$13.12	$13.15	$10.86	230,962
2018-10-10	$13.24	$13.29	$13.10	$13.20	$10.91	352,686
2018-10-09	$13.28	$13.37	$13.28	$13.30	$10.99	189,893
2018-10-08	$13.40	$13.45	$13.25	$13.28	$10.97	338,763
2018-10-05	$13.52	$13.55	$13.42	$13.46	$11.12	145,616
2018-10-04	$13.68	$13.68	$13.51	$13.56	$11.20	501,550
2018-10-03	$13.79	$13.79	$13.69	$13.72	$11.34	176,740
2018-10-02	$13.76	$13.80	$13.76	$13.80	$11.40	81,877
2018-10-01	$13.84	$13.84	$13.75	$13.77	$11.38	135,264
2018-09-28	$13.78	$13.85	$13.78	$13.84	$11.43	142,448
2018-09-27	$13.78	$13.83	$13.75	$13.78	$11.38	189,691
2018-09-26	$13.82	$13.84	$13.75	$13.79	$11.39	260,010
2018-09-25	$13.85	$13.87	$13.81	$13.83	$11.43	98,079
2018-09-24	$13.86	$13.88	$13.83	$13.83	$11.43	146,803
2018-09-21	$13.93	$13.93	$13.85	$13.86	$11.45	158,918
2018-09-20	$13.99	$13.99	$13.80	$13.88	$11.47	217,704
2018-09-19	$13.95	$14.00	$13.95	$13.97	$11.54	97,081
2018-09-18	$14.04	$14.04	$13.96	$13.97	$11.54	115,872
2018-09-17	$14.10	$14.10	$14.04	$14.04	$11.60	88,115
2018-09-14	$14.16	$14.18	$14.10	$14.10	$11.65	65,568
2018-09-13	$14.21	$14.22	$14.15	$14.17	$11.71	78,171
2018-09-12	$14.25	$14.28	$14.23	$14.27	$11.74	71,608
2018-09-11	$14.27	$14.30	$14.25	$14.26	$11.73	99,535
2018-09-10	$14.30	$14.32	$14.25	$14.30	$11.77	86,588
2018-09-07	$14.29	$14.30	$14.25	$14.27	$11.74	69,381
2018-09-06	$14.37	$14.37	$14.30	$14.33	$11.79	61,444
2018-09-05	$14.36	$14.41	$14.33	$14.35	$11.81	132,755
2018-09-04	$14.44	$14.45	$14.39	$14.40	$11.85	134,772
2018-08-31	$14.46	$14.47	$14.43	$14.44	$11.88	92,539
2018-08-30	$14.45	$14.46	$14.42	$14.44	$11.88	99,983
2018-08-29	$14.46	$14.47	$14.42	$14.44	$11.88	191,721
2018-08-28	$14.41	$14.52	$14.41	$14.44	$11.88	429,783
2018-08-27	$14.31	$14.40	$14.29	$14.40	$11.85	163,390
2018-08-24	$14.28	$14.33	$14.26	$14.33	$11.79	126,647
2018-08-23	$14.20	$14.29	$14.20	$14.28	$11.75	157,730
2018-08-22	$14.20	$14.23	$14.18	$14.19	$11.67	59,054
2018-08-21	$14.23	$14.24	$14.19	$14.23	$11.71	73,677
2018-08-20	$14.23	$14.26	$14.19	$14.25	$11.72	102,534
2018-08-17	$14.19	$14.24	$14.17	$14.18	$11.67	77,421
2018-08-16	$14.19	$14.19	$14.16	$14.19	$11.67	94,949
2018-08-15	$14.13	$14.20	$14.13	$14.20	$11.68	112,563
2018-08-14	$14.12	$14.18	$14.12	$14.13	$11.63	127,830
2018-08-13	$14.13	$14.16	$14.11	$14.14	$11.63	144,806
2018-08-10	$14.10	$14.17	$14.10	$14.17	$11.61	79,311
2018-08-09	$14.15	$14.16	$14.12	$14.12	$11.57	113,377
2018-08-08	$14.13	$14.15	$14.12	$14.12	$11.57	62,532
2018-08-07	$14.12	$14.14	$14.12	$14.13	$11.57	52,518
2018-08-06	$14.13	$14.15	$14.12	$14.12	$11.57	68,674
2018-08-03	$14.11	$14.16	$14.10	$14.15	$11.59	74,052
2018-08-02	$14.11	$14.15	$14.10	$14.15	$11.59	52,164
2018-08-01	$14.07	$14.13	$14.07	$14.12	$11.57	88,515
2018-07-31	$14.16	$14.16	$14.09	$14.11	$11.56	91,083
2018-07-30	$14.10	$14.11	$14.09	$14.11	$11.56	57,446
2018-07-27	$14.16	$14.16	$14.11	$14.12	$11.57	156,197
2018-07-26	$14.13	$14.15	$14.12	$14.13	$11.57	64,898
2018-07-25	$14.13	$14.13	$14.11	$14.13	$11.57	36,320
2018-07-24	$14.13	$14.13	$14.10	$14.12	$11.57	43,684
2018-07-23	$14.15	$14.16	$14.13	$14.14	$11.58	64,657
2018-07-20	$14.18	$14.18	$14.10	$14.14	$11.58	47,086
2018-07-19	$14.18	$14.18	$14.16	$14.17	$11.61	55,849
2018-07-18	$14.13	$14.18	$14.09	$14.17	$11.61	143,495
2018-07-17	$14.13	$14.15	$14.10	$14.13	$11.57	76,609
2018-07-16	$14.15	$14.15	$14.10	$14.11	$11.56	36,293
2018-07-13	$14.18	$14.19	$14.15	$14.18	$11.56	176,624
2018-07-12	$14.13	$14.18	$14.12	$14.18	$11.56	59,227
2018-07-11	$14.14	$14.18	$14.12	$14.14	$11.53	187,990
2018-07-10	$14.10	$14.16	$14.10	$14.16	$11.55	64,721
2018-07-09	$14.11	$14.12	$14.08	$14.10	$11.50	113,909
2018-07-06	$14.15	$14.15	$14.10	$14.12	$11.52	79,786
2018-07-05	$14.20	$14.21	$14.17	$14.17	$11.56	106,020
2018-07-03	$14.20	$14.22	$14.16	$14.22	$11.60	36,893
2018-07-02	$14.18	$14.24	$14.13	$14.16	$11.55	133,798
2018-06-29	$14.15	$14.18	$14.11	$14.13	$11.52	93,483
2018-06-28	$14.11	$14.16	$14.10	$14.11	$11.51	78,893
2018-06-27	$14.11	$14.15	$14.09	$14.15	$11.54	106,172
2018-06-26	$14.04	$14.11	$14.04	$14.11	$11.51	113,869
2018-06-25	$14.04	$14.06	$14.03	$14.03	$11.44	107,095
2018-06-22	$14.05	$14.08	$14.03	$14.04	$11.45	76,520
2018-06-21	$14.05	$14.10	$14.03	$14.07	$11.48	107,449
2018-06-20	$14.06	$14.08	$14.03	$14.03	$11.44	79,443
2018-06-19	$14.05	$14.11	$14.02	$14.08	$11.48	106,015
2018-06-18	$14.03	$14.05	$14.01	$14.03	$11.44	99,116
2018-06-15	$14.01	$14.04	$14.01	$14.02	$11.43	50,259
2018-06-14	$14.02	$14.04	$14.00	$14.01	$11.43	112,186
2018-06-13	$14.05	$14.08	$14.03	$14.03	$11.44	132,503
2018-06-12	$14.09	$14.10	$14.04	$14.08	$11.48	80,131
2018-06-11	$14.15	$14.18	$14.15	$14.16	$11.50	91,150
2018-06-08	$14.13	$14.17	$14.13	$14.16	$11.50	34,515
2018-06-07	$14.19	$14.19	$14.12	$14.16	$11.50	77,063
2018-06-06	$14.17	$14.20	$14.17	$14.18	$11.51	85,120
2018-06-05	$14.19	$14.22	$14.16	$14.20	$11.53	62,425
2018-06-04	$14.25	$14.25	$14.15	$14.17	$11.51	106,579
2018-06-01	$14.27	$14.30	$14.24	$14.25	$11.57	144,648
2018-05-31	$14.29	$14.30	$14.23	$14.30	$11.61	161,291
2018-05-30	$14.21	$14.27	$14.16	$14.25	$11.57	130,589
2018-05-29	$14.16	$14.25	$14.16	$14.23	$11.55	116,530
2018-05-25	$14.12	$14.17	$14.12	$14.14	$11.48	92,245
2018-05-24	$14.03	$14.14	$14.03	$14.12	$11.47	158,644
2018-05-23	$14.01	$14.05	$13.99	$14.03	$11.39	84,957
2018-05-22	$13.99	$14.01	$13.97	$13.99	$11.36	114,550
2018-05-21	$14.01	$14.02	$13.99	$14.01	$11.38	133,713
2018-05-18	$14.03	$14.04	$14.01	$14.02	$11.38	120,572
2018-05-17	$14.05	$14.06	$14.02	$14.04	$11.40	109,220
2018-05-16	$14.08	$14.09	$14.04	$14.05	$11.41	132,375
2018-05-15	$14.00	$14.10	$14.00	$14.07	$11.42	380,396
2018-05-14	$14.06	$14.08	$14.00	$14.04	$11.40	313,095
2018-05-11	$14.12	$14.17	$14.12	$14.13	$11.42	241,320
2018-05-10	$14.10	$14.17	$14.09	$14.17	$11.46	709,155
2018-05-09	$14.24	$14.25	$14.18	$14.18	$11.46	102,621
2018-05-08	$14.27	$14.28	$14.24	$14.28	$11.54	73,745
2018-05-07	$14.29	$14.32	$14.26	$14.30	$11.56	55,022
2018-05-04	$14.26	$14.34	$14.26	$14.32	$11.58	88,446
2018-05-03	$14.25	$14.33	$14.25	$14.26	$11.53	84,988
2018-05-02	$14.29	$14.30	$14.23	$14.24	$11.51	71,782
2018-05-01	$14.22	$14.30	$14.22	$14.30	$11.56	85,792
2018-04-30	$14.23	$14.26	$14.22	$14.23	$11.50	65,108
2018-04-27	$14.22	$14.27	$14.22	$14.25	$11.52	53,565
2018-04-26	$14.20	$14.26	$14.17	$14.22	$11.50	147,478
2018-04-25	$14.27	$14.27	$14.16	$14.19	$11.47	102,561
2018-04-24	$14.28	$14.31	$14.25	$14.29	$11.55	61,709
2018-04-23	$14.29	$14.31	$14.26	$14.28	$11.54	61,297
2018-04-20	$14.30	$14.31	$14.23	$14.31	$11.57	92,065
2018-04-19	$14.33	$14.34	$14.30	$14.32	$11.58	93,029
2018-04-18	$14.35	$14.38	$14.34	$14.34	$11.59	66,272
2018-04-17	$14.37	$14.41	$14.37	$14.37	$11.62	110,810
2018-04-16	$14.35	$14.39	$14.35	$14.37	$11.62	96,005
2018-04-13	$14.44	$14.51	$14.44	$14.46	$11.64	77,039
2018-04-12	$14.50	$14.53	$14.44	$14.44	$11.62	91,576
2018-04-11	$14.52	$14.56	$14.52	$14.54	$11.70	58,917
2018-04-10	$14.56	$14.56	$14.52	$14.53	$11.70	86,934
2018-04-09	$14.58	$14.58	$14.55	$14.56	$11.72	67,550
2018-04-06	$14.51	$14.61	$14.51	$14.57	$11.73	63,091
2018-04-05	$14.48	$14.57	$14.46	$14.57	$11.73	115,534
2018-04-04	$14.57	$14.57	$14.46	$14.47	$11.65	194,289
2018-04-03	$14.53	$14.58	$14.52	$14.56	$11.72	199,133
2018-04-02	$14.50	$14.54	$14.32	$14.51	$11.68	117,950
2018-03-29	$14.50	$14.52	$14.45	$14.52	$11.69	122,309
2018-03-28	$14.37	$14.47	$14.37	$14.46	$11.64	91,150
2018-03-27	$14.40	$14.45	$14.37	$14.38	$11.58	104,735
2018-03-26	$14.33	$14.49	$14.27	$14.49	$11.66	151,344
2018-03-23	$14.36	$14.39	$14.35	$14.35	$11.55	101,663
2018-03-22	$14.38	$14.45	$14.36	$14.36	$11.56	104,073
2018-03-21	$14.38	$14.38	$14.31	$14.37	$11.57	89,145
2018-03-20	$14.39	$14.41	$14.38	$14.41	$11.60	58,704
2018-03-19	$14.44	$14.44	$14.35	$14.41	$11.60	160,618
2018-03-16	$14.43	$14.44	$14.40	$14.42	$11.61	77,869
2018-03-15	$14.44	$14.48	$14.43	$14.45	$11.63	76,685
2018-03-14	$14.46	$14.53	$14.44	$14.45	$11.63	95,561
2018-03-13	$14.55	$14.56	$14.54	$14.55	$11.66	145,964
2018-03-12	$14.66	$14.66	$14.52	$14.54	$11.65	180,036
2018-03-09	$14.52	$14.54	$14.48	$14.52	$11.64	204,532
2018-03-08	$14.55	$14.55	$14.52	$14.53	$11.65	87,710
2018-03-07	$14.54	$14.56	$14.53	$14.55	$11.66	149,973
2018-03-06	$14.48	$14.55	$14.43	$14.54	$11.65	145,054
2018-03-05	$14.49	$14.53	$14.45	$14.47	$11.60	127,238
2018-03-02	$14.47	$14.50	$14.46	$14.47	$11.60	137,480
2018-03-01	$14.49	$14.52	$14.46	$14.48	$11.61	143,082
2018-02-28	$14.53	$14.53	$14.47	$14.49	$11.61	133,449
2018-02-27	$14.56	$14.57	$14.49	$14.50	$11.62	240,572
2018-02-26	$14.55	$14.56	$14.52	$14.52	$11.64	304,423
2018-02-23	$14.51	$14.53	$14.48	$14.50	$11.62	265,754
2018-02-22	$14.50	$14.54	$14.45	$14.45	$11.58	284,982
2018-02-21	$14.59	$14.60	$14.48	$14.50	$11.62	514,914
2018-02-20	$14.63	$14.63	$14.41	$14.55	$11.66	1,647,368
2018-02-16	$14.21	$14.22	$14.18	$14.22	$11.40	178,334
2018-02-15	$14.21	$14.22	$14.17	$14.22	$11.40	64,210
2018-02-14	$14.21	$14.23	$14.17	$14.22	$11.40	87,391
2018-02-13	$14.15	$14.30	$14.15	$14.30	$11.41	100,166
2018-02-12	$14.11	$14.18	$14.09	$14.18	$11.32	166,445
2018-02-09	$14.10	$14.13	$14.06	$14.13	$11.28	168,929
2018-02-08	$14.11	$14.15	$14.06	$14.14	$11.28	153,232
2018-02-07	$14.09	$14.17	$14.07	$14.12	$11.27	170,813
2018-02-06	$13.64	$14.06	$13.64	$14.03	$11.20	582,613
2018-02-05	$14.00	$14.06	$13.88	$13.97	$11.15	355,911
2018-02-02	$14.01	$14.07	$14.00	$14.05	$11.21	212,535
2018-02-01	$14.22	$14.22	$14.11	$14.12	$11.27	135,085
2018-01-31	$14.20	$14.22	$14.18	$14.22	$11.35	137,902
2018-01-30	$14.22	$14.22	$14.11	$14.16	$11.30	174,383
2018-01-29	$14.41	$14.44	$14.25	$14.25	$11.37	240,036
2018-01-26	$14.57	$14.60	$14.48	$14.48	$11.56	250,718
2018-01-25	$14.65	$14.65	$14.61	$14.61	$11.66	142,462
2018-01-24	$14.58	$14.66	$14.58	$14.66	$11.70	164,060
2018-01-23	$14.59	$14.60	$14.57	$14.60	$11.65	112,644
2018-01-22	$14.70	$14.70	$14.63	$14.63	$11.63	112,963
2018-01-19	$14.69	$14.71	$14.64	$14.69	$11.67	87,825
2018-01-18	$14.69	$14.72	$14.69	$14.69	$11.67	65,902
2018-01-17	$14.76	$14.78	$14.71	$14.72	$11.70	124,101
2018-01-16	$14.73	$14.76	$14.70	$14.75	$11.72	113,197
2018-01-12	$14.75	$14.80	$14.70	$14.73	$11.71	108,927
2018-01-11	$14.82	$14.82	$14.77	$14.79	$11.75	78,536
2018-01-10	$14.75	$14.76	$14.70	$14.76	$11.73	132,976
2018-01-09	$14.87	$14.89	$14.75	$14.75	$11.72	120,273
2018-01-08	$14.94	$14.96	$14.87	$14.88	$11.82	141,860
2018-01-05	$14.92	$14.94	$14.85	$14.94	$11.87	162,053
2018-01-04	$14.93	$14.95	$14.90	$14.92	$11.86	87,748
2018-01-03	$14.87	$14.94	$14.87	$14.94	$11.87	111,285
2018-01-02	$14.90	$14.92	$14.83	$14.83	$11.78	93,742
2017-12-29	$14.86	$14.90	$14.84	$14.90	$11.84	173,084
2017-12-28	$14.81	$14.87	$14.80	$14.86	$11.81	180,858
2017-12-27	$14.81	$14.85	$14.81	$14.83	$11.78	166,213
2017-12-26	$14.74	$14.79	$14.72	$14.79	$11.75	199,052
2017-12-22	$14.72	$14.76	$14.71	$14.76	$11.73	146,614
2017-12-21	$14.71	$14.74	$14.69	$14.74	$11.71	239,162
2017-12-20	$14.70	$14.75	$14.69	$14.73	$11.71	494,580
2017-12-19	$14.73	$14.78	$14.71	$14.75	$11.72	218,237
2017-12-18	$14.74	$14.79	$14.74	$14.78	$11.75	328,141
2017-12-15	$14.83	$14.86	$14.77	$14.79	$11.75	154,050
2017-12-14	$14.83	$14.84	$14.79	$14.84	$11.79	117,360
2017-12-13	$14.76	$14.85	$14.76	$14.84	$11.79	317,096
2017-12-12	$14.80	$14.87	$14.74	$14.74	$11.71	187,870
2017-12-11	$14.94	$14.98	$14.92	$14.94	$11.82	115,142
2017-12-08	$14.91	$14.95	$14.87	$14.95	$11.83	233,695
2017-12-07	$14.86	$14.95	$14.86	$14.95	$11.83	126,107
2017-12-06	$14.82	$14.88	$14.82	$14.88	$11.77	172,822
2017-12-05	$14.72	$14.81	$14.72	$14.79	$11.70	207,069
2017-12-04	$14.66	$14.75	$14.64	$14.75	$11.67	213,400
2017-12-01	$14.68	$14.73	$14.63	$14.70	$11.63	256,629
2017-11-30	$14.68	$14.69	$14.63	$14.64	$11.59	121,342
2017-11-29	$14.68	$14.69	$14.63	$14.69	$11.62	160,884
2017-11-28	$14.72	$14.72	$14.66	$14.70	$11.63	175,376
2017-11-27	$14.74	$14.74	$14.66	$14.71	$11.64	211,568
2017-11-24	$14.67	$14.71	$14.64	$14.71	$11.64	64,623
2017-11-22	$14.67	$14.68	$14.63	$14.68	$11.62	97,436
2017-11-21	$14.65	$14.68	$14.65	$14.67	$11.61	119,252
2017-11-20	$14.71	$14.73	$14.64	$14.64	$11.59	166,719
2017-11-17	$14.75	$14.76	$14.70	$14.71	$11.64	262,401
2017-11-16	$14.71	$14.73	$14.71	$14.73	$11.66	76,550
2017-11-15	$14.71	$14.74	$14.69	$14.72	$11.65	126,066
2017-11-14	$14.66	$14.71	$14.65	$14.71	$11.64	174,421
2017-11-13	$14.75	$14.76	$14.73	$14.76	$11.63	155,501
2017-11-10	$14.82	$14.82	$14.69	$14.73	$11.61	156,905
2017-11-09	$14.82	$14.85	$14.80	$14.84	$11.69	172,829
2017-11-08	$14.82	$14.85	$14.80	$14.83	$11.69	155,112
2017-11-07	$14.76	$14.81	$14.76	$14.79	$11.65	112,054
2017-11-06	$14.73	$14.78	$14.72	$14.78	$11.65	214,318
2017-11-03	$14.75	$14.75	$14.69	$14.73	$11.61	139,475
2017-11-02	$14.66	$14.74	$14.66	$14.73	$11.61	187,871
2017-11-01	$14.74	$14.74	$14.65	$14.67	$11.56	101,034
2017-10-31	$14.66	$14.70	$14.64	$14.69	$11.58	165,810
2017-10-30	$14.65	$14.70	$14.65	$14.66	$11.55	144,028
2017-10-27	$14.64	$14.67	$14.57	$14.65	$11.54	377,033
2017-10-26	$14.70	$14.73	$14.63	$14.64	$11.54	371,077
2017-10-25	$14.74	$14.75	$14.69	$14.71	$11.59	178,460
2017-10-24	$14.83	$14.84	$14.77	$14.81	$11.67	136,749
2017-10-23	$14.80	$14.85	$14.80	$14.82	$11.68	170,046
2017-10-20	$14.84	$14.86	$14.82	$14.84	$11.69	140,035
2017-10-19	$14.88	$14.92	$14.87	$14.91	$11.75	258,155
2017-10-18	$14.89	$14.91	$14.85	$14.89	$11.73	116,427
2017-10-17	$14.90	$14.93	$14.89	$14.92	$11.76	82,576
2017-10-16	$14.91	$14.93	$14.89	$14.92	$11.76	68,132
2017-10-13	$14.90	$14.94	$14.90	$14.93	$11.76	93,285
2017-10-12	$14.87	$14.89	$14.85	$14.89	$11.73	90,328
2017-10-11	$14.91	$14.92	$14.87	$14.91	$11.70	172,244
2017-10-10	$14.88	$14.92	$14.86	$14.90	$11.69	183,308
2017-10-09	$14.87	$14.90	$14.85	$14.88	$11.68	160,712
2017-10-06	$14.85	$14.87	$14.82	$14.87	$11.67	179,735
2017-10-05	$14.86	$14.89	$14.85	$14.88	$11.68	98,613
2017-10-04	$14.87	$14.90	$14.84	$14.86	$11.66	181,155
2017-10-03	$14.94	$14.94	$14.87	$14.88	$11.68	99,707
2017-10-02	$14.97	$14.99	$14.92	$14.94	$11.72	117,398
2017-09-29	$14.98	$14.99	$14.91	$14.96	$11.74	101,936
2017-09-28	$14.91	$14.94	$14.87	$14.92	$11.71	213,096
2017-09-27	$14.96	$14.98	$14.89	$14.95	$11.73	251,743
2017-09-26	$15.08	$15.10	$15.00	$15.00	$11.77	219,211
2017-09-25	$15.06	$15.10	$15.05	$15.06	$11.82	107,732
2017-09-22	$15.07	$15.09	$15.04	$15.06	$11.82	219,091
2017-09-21	$15.14	$15.18	$15.05	$15.09	$11.84	89,664
2017-09-20	$15.25	$15.25	$15.14	$15.15	$11.89	166,962
2017-09-19	$15.26	$15.26	$15.19	$15.25	$11.97	249,111
2017-09-18	$15.15	$15.25	$15.15	$15.25	$11.97	248,998
2017-09-15	$15.17	$15.22	$15.16	$15.19	$11.92	280,177
2017-09-14	$15.22	$15.22	$15.13	$15.17	$11.90	120,024
2017-09-13	$15.24	$15.24	$15.21	$15.22	$11.94	42,009
2017-09-12	$15.25	$15.26	$15.21	$15.26	$11.98	137,726
2017-09-11	$15.29	$15.29	$15.25	$15.27	$11.93	157,898
2017-09-08	$15.28	$15.30	$15.24	$15.24	$11.91	71,874
2017-09-07	$15.24	$15.28	$15.24	$15.28	$11.94	230,028
2017-09-06	$15.22	$15.25	$15.20	$15.24	$11.91	107,382
2017-09-05	$15.22	$15.24	$15.18	$15.20	$11.88	140,874
2017-09-01	$15.24	$15.25	$15.21	$15.23	$11.90	83,332
2017-08-31	$15.24	$15.25	$15.22	$15.24	$11.91	71,133
2017-08-30	$15.16	$15.24	$15.16	$15.24	$11.91	108,267
2017-08-29	$15.17	$15.23	$15.15	$15.20	$11.88	149,526
2017-08-28	$15.15	$15.17	$15.10	$15.16	$11.85	193,464
2017-08-25	$15.15	$15.16	$15.12	$15.14	$11.83	92,038
2017-08-24	$15.19	$15.20	$15.15	$15.17	$11.86	98,231
2017-08-23	$15.15	$15.20	$15.15	$15.20	$11.88	151,978
2017-08-22	$15.14	$15.19	$15.12	$15.14	$11.83	336,642
2017-08-21	$15.07	$15.15	$15.01	$15.14	$11.83	845,669
2017-08-18	$15.10	$15.17	$15.07	$15.17	$11.86	1,595,840
2017-08-17	$15.20	$15.24	$15.17	$15.24	$11.91	41,326
2017-08-16	$15.18	$15.21	$15.12	$15.19	$11.87	45,886
2017-08-15	$15.18	$15.22	$15.10	$15.15	$11.84	76,445
2017-08-14	$15.30	$15.30	$15.18	$15.22	$11.90	59,032
2017-08-11	$15.01	$15.25	$14.96	$15.23	$11.90	147,551
2017-08-10	$15.21	$15.21	$15.08	$15.12	$11.82	112,390
2017-08-09	$15.34	$15.35	$15.19	$15.21	$11.89	75,926
2017-08-08	$15.43	$15.43	$15.37	$15.39	$11.98	119,784
2017-08-07	$15.36	$15.40	$15.35	$15.39	$11.98	72,270
2017-08-04	$15.43	$15.47	$15.36	$15.38	$11.97	77,152
2017-08-03	$15.43	$15.45	$15.42	$15.44	$12.02	49,115
2017-08-02	$15.38	$15.44	$15.38	$15.42	$12.00	68,710
2017-08-01	$15.37	$15.40	$15.35	$15.39	$11.98	118,752
2017-07-31	$15.35	$15.37	$15.30	$15.35	$11.95	85,496
2017-07-28	$15.25	$15.32	$15.23	$15.32	$11.92	75,443
2017-07-27	$15.27	$15.27	$15.21	$15.22	$11.85	45,398
2017-07-26	$15.23	$15.28	$15.20	$15.25	$11.87	51,920
2017-07-25	$15.22	$15.26	$15.18	$15.19	$11.82	59,684
2017-07-24	$15.29	$15.29	$15.21	$15.25	$11.87	72,329
2017-07-21	$15.27	$15.29	$15.25	$15.29	$11.90	71,665
2017-07-20	$15.26	$15.27	$15.23	$15.24	$11.86	26,239
2017-07-19	$15.23	$15.26	$15.22	$15.26	$11.88	43,863
2017-07-18	$15.16	$15.27	$15.15	$15.26	$11.88	119,791
2017-07-17	$15.20	$15.22	$15.15	$15.16	$11.80	61,176
2017-07-14	$15.19	$15.23	$15.18	$15.23	$11.85	66,905
2017-07-13	$15.10	$15.18	$15.10	$15.13	$11.78	73,647
2017-07-12	$15.10	$15.17	$15.10	$15.14	$11.78	85,774
2017-07-11	$15.10	$15.15	$15.10	$15.13	$11.73	99,096
2017-07-10	$15.06	$15.13	$15.06	$15.13	$11.73	89,659
2017-07-07	$15.01	$15.08	$15.00	$15.06	$11.67	104,939
2017-07-06	$15.17	$15.18	$15.05	$15.08	$11.69	120,061
2017-07-05	$15.31	$15.31	$15.18	$15.20	$11.78	84,380
2017-07-03	$15.22	$15.29	$15.22	$15.27	$11.84	61,970
2017-06-30	$15.19	$15.19	$15.12	$15.17	$11.76	65,738
2017-06-29	$15.24	$15.25	$15.14	$15.17	$11.76	120,718
2017-06-28	$15.30	$15.30	$15.26	$15.26	$11.83	90,027
2017-06-27	$15.29	$15.34	$15.26	$15.31	$11.87	95,731
2017-06-26	$15.30	$15.34	$15.29	$15.33	$11.88	81,843
2017-06-23	$15.31	$15.33	$15.28	$15.28	$11.85	91,692
2017-06-22	$15.30	$15.35	$15.27	$15.35	$11.90	120,983
2017-06-21	$15.25	$15.33	$15.22	$15.28	$11.85	115,684
2017-06-20	$15.22	$15.25	$15.18	$15.22	$11.80	57,243
2017-06-19	$15.20	$15.22	$15.17	$15.20	$11.78	127,016
2017-06-16	$15.15	$15.16	$15.13	$15.16	$11.75	73,583
2017-06-15	$15.09	$15.14	$15.08	$15.14	$11.74	70,093
2017-06-14	$15.12	$15.14	$15.07	$15.11	$11.71	83,951
2017-06-13	$15.07	$15.09	$15.03	$15.09	$11.70	68,569
2017-06-12	$15.02	$15.07	$15.00	$15.04	$11.66	95,101
2017-06-09	$15.15	$15.20	$15.09	$15.09	$11.65	125,635
2017-06-08	$15.20	$15.20	$15.12	$15.18	$11.72	50,408
2017-06-07	$15.19	$15.19	$15.13	$15.15	$11.70	57,993
2017-06-06	$15.15	$15.15	$15.13	$15.15	$11.70	51,655
2017-06-05	$15.11	$15.13	$15.08	$15.12	$11.67	81,255
2017-06-02	$15.12	$15.14	$15.09	$15.11	$11.67	85,546
2017-06-01	$15.10	$15.12	$15.07	$15.07	$11.63	124,982
2017-05-31	$15.02	$15.10	$15.01	$15.09	$11.65	149,120
2017-05-30	$14.94	$15.01	$14.94	$15.01	$11.59	109,778
2017-05-26	$14.94	$14.99	$14.92	$14.94	$11.53	92,961
2017-05-25	$14.98	$14.99	$14.93	$14.95	$11.54	103,624
2017-05-24	$14.95	$14.99	$14.94	$14.97	$11.56	87,587
2017-05-23	$14.92	$14.98	$14.91	$14.92	$11.52	104,021
2017-05-22	$14.84	$14.90	$14.84	$14.89	$11.50	44,004
2017-05-19	$14.88	$14.89	$14.83	$14.88	$11.49	79,210
2017-05-18	$14.97	$14.99	$14.79	$14.88	$11.49	133,634
2017-05-17	$14.95	$14.96	$14.92	$14.95	$11.54	103,145
2017-05-16	$14.89	$14.93	$14.88	$14.89	$11.50	93,339
2017-05-15	$14.86	$14.90	$14.86	$14.89	$11.50	57,115
2017-05-12	$14.78	$14.87	$14.78	$14.86	$11.47	66,715
2017-05-11	$14.70	$14.78	$14.70	$14.76	$11.40	129,966
2017-05-10	$14.80	$14.84	$14.69	$14.73	$11.37	122,103
2017-05-09	$14.87	$14.87	$14.83	$14.87	$11.43	92,337
2017-05-08	$14.94	$14.94	$14.87	$14.88	$11.44	108,505
2017-05-05	$14.90	$14.95	$14.88	$14.95	$11.49	47,218
2017-05-04	$14.90	$14.91	$14.87	$14.91	$11.46	125,994
2017-05-03	$14.92	$14.94	$14.89	$14.91	$11.46	60,756
2017-05-02	$14.85	$14.90	$14.84	$14.90	$11.46	79,129
2017-05-01	$14.89	$14.91	$14.84	$14.87	$11.43	87,638
2017-04-28	$14.79	$14.87	$14.79	$14.87	$11.43	75,541
2017-04-27	$14.77	$14.83	$14.77	$14.83	$11.40	62,259
2017-04-26	$14.74	$14.80	$14.74	$14.80	$11.38	92,909
2017-04-25	$14.82	$14.82	$14.74	$14.75	$11.34	145,848
2017-04-24	$14.86	$14.89	$14.80	$14.82	$11.39	108,630
2017-04-21	$14.96	$14.96	$14.87	$14.89	$11.45	75,003
2017-04-20	$14.98	$14.98	$14.88	$14.92	$11.47	122,744
2017-04-19	$14.98	$14.98	$14.91	$14.97	$11.51	89,459
2017-04-18	$14.93	$14.99	$14.93	$14.99	$11.52	105,014
2017-04-17	$14.91	$14.94	$14.89	$14.91	$11.46	101,466
2017-04-13	$14.91	$14.93	$14.88	$14.93	$11.48	153,652
2017-04-12	$14.84	$14.90	$14.83	$14.90	$11.46	75,076
2017-04-11	$14.87	$14.87	$14.83	$14.86	$11.42	102,278
2017-04-10	$14.82	$14.94	$14.81	$14.87	$11.38	136,096
2017-04-07	$14.76	$14.84	$14.76	$14.82	$11.35	142,372
2017-04-06	$14.67	$14.73	$14.65	$14.73	$11.28	99,135
2017-04-05	$14.65	$14.71	$14.61	$14.67	$11.23	161,415
2017-04-04	$14.63	$14.66	$14.60	$14.65	$11.22	87,523
2017-04-03	$14.59	$14.65	$14.59	$14.65	$11.22	105,249
2017-03-31	$14.59	$14.60	$14.56	$14.59	$11.17	78,201
2017-03-30	$14.52	$14.59	$14.52	$14.56	$11.15	65,746
2017-03-29	$14.58	$14.59	$14.55	$14.58	$11.16	73,992
2017-03-28	$14.54	$14.58	$14.53	$14.53	$11.12	107,428
2017-03-27	$14.50	$14.55	$14.50	$14.54	$11.13	92,343
2017-03-24	$14.46	$14.49	$14.46	$14.48	$11.09	66,967
2017-03-23	$14.49	$14.50	$14.45	$14.46	$11.07	79,260
2017-03-22	$14.50	$14.50	$14.40	$14.49	$11.09	92,921
2017-03-21	$14.38	$14.48	$14.38	$14.48	$11.09	205,225
2017-03-20	$14.27	$14.40	$14.27	$14.40	$11.02	194,184
2017-03-17	$14.23	$14.32	$14.22	$14.26	$10.92	211,723
2017-03-16	$14.33	$14.33	$14.19	$14.19	$10.86	272,395
2017-03-15	$14.21	$14.36	$14.16	$14.34	$10.98	440,510
2017-03-14	$14.20	$14.32	$14.17	$14.29	$10.94	137,988
2017-03-13	$14.21	$14.25	$14.17	$14.23	$10.89	147,687
2017-03-10	$14.19	$14.28	$14.18	$14.27	$10.88	203,918
2017-03-09	$14.35	$14.37	$14.16	$14.19	$10.82	323,658
2017-03-08	$14.40	$14.40	$14.35	$14.40	$10.98	199,079
2017-03-07	$14.46	$14.46	$14.42	$14.45	$11.01	105,155
2017-03-06	$14.44	$14.52	$14.43	$14.48	$11.04	153,721
2017-03-03	$14.55	$14.58	$14.45	$14.48	$11.04	145,001
2017-03-02	$14.65	$14.65	$14.58	$14.59	$11.12	153,439
2017-03-01	$14.67	$14.69	$14.59	$14.69	$11.20	153,665
2017-02-28	$14.73	$14.76	$14.71	$14.75	$11.24	81,037
2017-02-27	$14.73	$14.75	$14.66	$14.73	$11.23	174,131
2017-02-24	$14.72	$14.76	$14.72	$14.76	$11.25	103,906
2017-02-23	$14.63	$14.70	$14.62	$14.69	$11.20	198,025
2017-02-22	$14.60	$14.64	$14.57	$14.62	$11.14	343,505
2017-02-21	$14.64	$14.66	$14.58	$14.59	$11.12	169,575
2017-02-17	$14.63	$14.67	$14.61	$14.63	$11.15	121,316
2017-02-16	$14.62	$14.67	$14.56	$14.61	$11.14	306,901
2017-02-15	$14.70	$14.77	$14.66	$14.67	$11.18	129,982
2017-02-14	$14.89	$14.90	$14.74	$14.75	$11.24	171,922
2017-02-13	$14.91	$14.92	$14.89	$14.90	$11.36	71,664
2017-02-10	$14.94	$15.00	$14.94	$14.96	$11.36	90,931
2017-02-09	$14.97	$15.00	$14.92	$15.00	$11.39	119,147
2017-02-08	$14.97	$15.00	$14.92	$14.99	$11.38	130,792
2017-02-07	$14.90	$14.95	$14.88	$14.95	$11.35	105,803
2017-02-06	$14.91	$14.95	$14.88	$14.88	$11.30	99,286
2017-02-03	$14.90	$14.92	$14.87	$14.91	$11.32	135,947
2017-02-02	$14.90	$14.91	$14.83	$14.91	$11.32	112,940
2017-02-01	$14.79	$14.88	$14.75	$14.88	$11.30	194,655
2017-01-31	$14.81	$14.84	$14.78	$14.82	$11.25	184,294
2017-01-30	$14.78	$14.81	$14.77	$14.78	$11.22	134,941
2017-01-27	$14.74	$14.80	$14.70	$14.80	$11.24	188,038
2017-01-26	$14.71	$14.79	$14.71	$14.79	$11.23	106,911
2017-01-25	$14.68	$14.76	$14.68	$14.74	$11.19	134,588
2017-01-24	$14.77	$14.84	$14.72	$14.73	$11.18	111,590
2017-01-23	$14.72	$14.83	$14.70	$14.81	$11.24	149,725
2017-01-20	$14.72	$14.76	$14.66	$14.72	$11.17	182,986
2017-01-19	$14.81	$14.83	$14.74	$14.78	$11.22	95,806
2017-01-18	$14.88	$14.88	$14.84	$14.85	$11.27	68,440
2017-01-17	$15.01	$15.03	$14.83	$14.92	$11.33	179,349
2017-01-13	$15.00	$15.00	$14.92	$14.99	$11.33	93,784
2017-01-12	$14.96	$15.02	$14.96	$15.02	$11.35	109,456
2017-01-11	$14.90	$14.98	$14.90	$14.95	$11.30	99,026
2017-01-10	$14.90	$14.93	$14.87	$14.90	$11.26	112,720
2017-01-09	$14.79	$14.90	$14.79	$14.90	$11.26	92,118
2017-01-06	$14.82	$14.83	$14.75	$14.76	$11.16	127,898
2017-01-05	$14.77	$14.86	$14.77	$14.84	$11.22	105,814
2017-01-04	$14.74	$14.75	$14.70	$14.73	$11.14	206,166
2017-01-03	$14.63	$14.70	$14.58	$14.67	$11.09	181,731
2016-12-30	$14.66	$14.67	$14.59	$14.63	$11.06	313,883
2016-12-29	$14.68	$14.72	$14.62	$14.64	$11.07	251,670
2016-12-28	$14.65	$14.69	$14.63	$14.67	$11.09	173,388
2016-12-27	$14.69	$14.70	$14.57	$14.65	$11.08	135,706
2016-12-23	$14.68	$14.72	$14.66	$14.67	$11.09	102,379
2016-12-22	$14.67	$14.78	$14.65	$14.67	$11.09	137,347
2016-12-21	$14.67	$14.70	$14.64	$14.70	$11.11	139,130
2016-12-20	$14.68	$14.74	$14.63	$14.70	$11.11	188,406
2016-12-19	$14.75	$14.79	$14.70	$14.71	$11.12	129,831
2016-12-16	$14.75	$14.75	$14.68	$14.74	$11.14	187,014
2016-12-15	$14.67	$14.70	$14.55	$14.65	$11.08	272,422
2016-12-14	$14.79	$14.84	$14.72	$14.74	$11.14	225,497
2016-12-13	$14.63	$14.77	$14.63	$14.77	$11.17	261,713
2016-12-12	$14.56	$14.65	$14.53	$14.62	$11.05	156,767
2016-12-09	$14.67	$14.77	$14.64	$14.66	$11.04	146,694
2016-12-08	$14.75	$14.82	$14.72	$14.73	$11.09	176,361
2016-12-07	$14.62	$14.85	$14.62	$14.82	$11.16	203,248
2016-12-06	$14.46	$14.60	$14.46	$14.59	$10.98	173,740
2016-12-05	$14.46	$14.48	$14.40	$14.46	$10.89	186,778
2016-12-02	$14.45	$14.47	$14.41	$14.47	$10.89	278,758
2016-12-01	$14.58	$14.58	$14.48	$14.50	$10.92	345,722
2016-11-30	$14.45	$14.62	$14.42	$14.60	$10.99	830,702
2016-11-29	$14.46	$14.51	$14.42	$14.50	$10.92	715,598
2016-11-28	$14.41	$14.45	$14.33	$14.39	$10.83	124,201
2016-11-25	$14.48	$14.49	$14.31	$14.36	$10.81	119,235
2016-11-23	$14.42	$14.52	$14.34	$14.51	$10.92	142,247
2016-11-22	$14.49	$14.53	$14.33	$14.53	$10.94	272,927
2016-11-21	$14.26	$14.44	$14.26	$14.43	$10.86	187,069
2016-11-18	$14.32	$14.39	$14.26	$14.28	$10.75	247,955
2016-11-17	$14.40	$14.73	$14.40	$14.40	$10.84	252,631
2016-11-16	$14.47	$14.59	$14.45	$14.49	$10.91	360,098
2016-11-15	$14.30	$14.48	$14.25	$14.42	$10.86	355,780
2016-11-14	$14.48	$14.48	$14.16	$14.30	$10.76	891,948
2016-11-11	$14.70	$14.73	$14.41	$14.59	$10.98	499,182
2016-11-10	$15.12	$15.13	$14.72	$14.80	$11.14	504,929
2016-11-09	$15.20	$15.25	$15.16	$15.19	$11.43	434,695
2016-11-08	$15.33	$15.36	$15.31	$15.32	$11.49	87,457
2016-11-07	$15.21	$15.36	$15.21	$15.31	$11.48	181,636
2016-11-04	$15.23	$15.25	$15.17	$15.25	$11.43	113,778
2016-11-03	$15.19	$15.27	$15.19	$15.20	$11.40	185,991
2016-11-02	$15.23	$15.26	$15.20	$15.23	$11.42	194,496
2016-11-01	$15.30	$15.30	$15.19	$15.25	$11.43	82,863
2016-10-31	$15.24	$15.30	$15.21	$15.25	$11.43	122,780
2016-10-28	$15.25	$15.25	$15.16	$15.22	$11.41	157,419
2016-10-27	$15.31	$15.35	$15.21	$15.25	$11.43	309,054
2016-10-26	$15.47	$15.48	$15.37	$15.37	$11.52	130,368
2016-10-25	$15.47	$15.52	$15.45	$15.46	$11.59	97,548
2016-10-24	$15.57	$15.60	$15.48	$15.51	$11.63	141,336
2016-10-21	$15.58	$15.61	$15.56	$15.56	$11.67	135,984
2016-10-20	$15.58	$15.62	$15.46	$15.55	$11.66	129,781
2016-10-19	$15.36	$15.57	$15.33	$15.51	$11.63	238,330
2016-10-18	$15.24	$15.33	$15.07	$15.32	$11.49	433,631
2016-10-17	$15.35	$15.40	$15.08	$15.20	$11.40	673,834
2016-10-14	$15.36	$15.44	$15.27	$15.33	$11.49	422,702
2016-10-13	$15.69	$15.72	$15.31	$15.43	$11.57	544,428
2016-10-12	$15.82	$15.85	$15.71	$15.72	$11.79	164,456
2016-10-11	$15.89	$15.96	$15.88	$15.89	$11.87	191,108
2016-10-10	$15.88	$15.94	$15.86	$15.89	$11.87	258,358
2016-10-07	$15.94	$15.98	$15.85	$15.86	$11.84	129,329
2016-10-06	$15.77	$15.93	$15.71	$15.93	$11.90	256,114
2016-10-05	$16.02	$16.12	$15.84	$15.84	$11.83	341,862
2016-10-04	$16.36	$16.36	$16.05	$16.05	$11.99	121,874
2016-10-03	$16.39	$16.43	$16.33	$16.40	$12.25	62,412
2016-09-30	$16.42	$16.45	$16.35	$16.37	$12.22	138,947
2016-09-29	$16.50	$16.50	$16.40	$16.40	$12.25	100,448
2016-09-28	$16.43	$16.55	$16.43	$16.55	$12.36	139,586
2016-09-27	$16.46	$16.47	$16.40	$16.44	$12.28	106,756
2016-09-26	$16.39	$16.43	$16.39	$16.42	$12.26	47,759
2016-09-23	$16.45	$16.45	$16.39	$16.39	$12.24	50,896
2016-09-22	$16.35	$16.47	$16.34	$16.44	$12.28	116,811
2016-09-21	$16.24	$16.28	$16.17	$16.28	$12.16	103,806
2016-09-20	$16.14	$16.23	$16.14	$16.22	$12.11	82,243
2016-09-19	$16.00	$16.19	$15.97	$16.14	$12.05	196,212
2016-09-16	$16.22	$16.25	$15.91	$16.09	$12.02	781,249
2016-09-15	$16.36	$16.42	$16.32	$16.32	$12.19	168,524
2016-09-14	$16.40	$16.51	$16.38	$16.42	$12.26	135,230
2016-09-13	$16.60	$16.60	$16.31	$16.37	$12.22	175,494
2016-09-12	$16.57	$16.69	$16.48	$16.58	$12.38	161,759
2016-09-09	$16.99	$16.99	$16.73	$16.77	$12.48	176,886
2016-09-08	$17.02	$17.05	$17.00	$17.04	$12.68	76,768
2016-09-07	$17.06	$17.06	$17.02	$17.02	$12.66	55,847
2016-09-06	$16.96	$17.07	$16.95	$17.05	$12.69	134,156
2016-09-02	$17.06	$17.07	$16.95	$16.95	$12.61	145,891
2016-09-01	$17.00	$17.12	$16.96	$17.10	$12.72	88,513
2016-08-31	$17.05	$17.05	$16.94	$16.99	$12.64	69,109
2016-08-30	$17.06	$17.07	$16.99	$17.02	$12.66	76,615
2016-08-29	$17.08	$17.13	$17.02	$17.05	$12.69	89,521
2016-08-26	$17.15	$17.19	$17.07	$17.08	$12.71	105,567
2016-08-25	$17.19	$17.20	$17.11	$17.14	$12.75	54,538
2016-08-24	$17.18	$17.23	$17.15	$17.18	$12.78	41,413
2016-08-23	$17.21	$17.22	$17.16	$17.22	$12.81	53,512
2016-08-22	$17.19	$17.22	$17.13	$17.22	$12.81	84,714
2016-08-19	$17.17	$17.20	$17.10	$17.17	$12.77	67,605
2016-08-18	$17.13	$17.20	$17.11	$17.20	$12.80	71,472
2016-08-17	$17.10	$17.17	$17.04	$17.16	$12.77	53,937
2016-08-16	$17.16	$17.22	$17.07	$17.11	$12.73	61,119
2016-08-15	$17.19	$17.24	$17.18	$17.18	$12.78	55,148
2016-08-12	$17.19	$17.23	$17.19	$17.22	$12.81	47,181
2016-08-11	$17.30	$17.30	$17.17	$17.17	$12.77	40,119
2016-08-10	$17.27	$17.27	$17.20	$17.26	$12.84	77,685
2016-08-09	$17.30	$17.32	$17.29	$17.30	$12.82	96,466
2016-08-08	$17.27	$17.30	$17.24	$17.29	$12.81	146,387
2016-08-05	$17.30	$17.30	$17.23	$17.24	$12.77	39,823
2016-08-04	$17.21	$17.28	$17.19	$17.24	$12.77	74,616
2016-08-03	$16.99	$17.22	$16.99	$17.22	$12.76	71,450
2016-08-02	$17.19	$17.20	$17.00	$17.03	$12.62	133,235
2016-08-01	$17.27	$17.30	$17.22	$17.24	$12.77	88,267
2016-07-29	$17.36	$17.42	$17.26	$17.28	$12.80	92,560
2016-07-28	$17.31	$17.34	$17.28	$17.33	$12.84	31,397
2016-07-27	$17.29	$17.39	$17.29	$17.31	$12.83	48,714
2016-07-26	$17.27	$17.33	$17.22	$17.33	$12.84	159,042
2016-07-25	$17.28	$17.35	$17.21	$17.22	$12.76	68,456
2016-07-22	$17.30	$17.30	$17.25	$17.28	$12.80	31,054
2016-07-21	$17.20	$17.30	$17.20	$17.29	$12.81	70,487
2016-07-20	$17.20	$17.22	$17.16	$17.21	$12.75	97,486
2016-07-19	$17.20	$17.26	$17.06	$17.21	$12.75	108,853
2016-07-18	$17.10	$17.19	$17.09	$17.13	$12.69	117,921
2016-07-15	$16.68	$17.03	$16.66	$17.02	$12.61	217,743
2016-07-14	$17.09	$17.10	$16.60	$16.77	$12.43	839,931
2016-07-13	$17.43	$17.44	$17.06	$17.12	$12.69	399,203
2016-07-12	$17.78	$17.83	$17.42	$17.43	$12.92	156,042
2016-07-11	$17.77	$17.86	$17.75	$17.84	$13.22	159,156
2016-07-08	$17.85	$17.85	$17.82	$17.84	$13.17	38,825
2016-07-07	$17.85	$17.89	$17.80	$17.85	$13.18	77,082
2016-07-06	$17.80	$17.86	$17.71	$17.82	$13.15	75,297
2016-07-05	$17.88	$17.89	$17.74	$17.75	$13.10	69,903
2016-07-01	$17.89	$17.92	$17.85	$17.91	$13.22	101,784
2016-06-30	$17.79	$17.84	$17.70	$17.75	$13.10	109,705
2016-06-29	$17.71	$17.79	$17.70	$17.79	$13.13	101,991
2016-06-28	$17.61	$17.71	$17.56	$17.68	$13.05	80,609
2016-06-27	$17.63	$17.65	$17.55	$17.56	$12.96	95,928
2016-06-24	$17.31	$17.53	$17.31	$17.49	$12.91	106,300
2016-06-23	$17.33	$17.39	$17.32	$17.33	$12.79	34,846
2016-06-22	$17.30	$17.37	$17.27	$17.34	$12.80	51,298
2016-06-21	$17.25	$17.31	$17.22	$17.29	$12.76	82,490
2016-06-20	$17.25	$17.32	$17.24	$17.25	$12.73	68,001
2016-06-17	$17.27	$17.35	$17.27	$17.32	$12.78	57,526
2016-06-16	$17.32	$17.37	$17.26	$17.31	$12.78	49,259
2016-06-15	$17.26	$17.33	$17.22	$17.26	$12.74	63,587
2016-06-14	$17.19	$17.33	$17.19	$17.29	$12.76	46,874
2016-06-13	$17.23	$17.33	$17.21	$17.21	$12.70	54,184
2016-06-10	$17.25	$17.35	$17.22	$17.22	$12.71	55,102
2016-06-09	$17.29	$17.38	$17.20	$17.20	$12.70	40,302
2016-06-08	$17.42	$17.44	$17.27	$17.34	$12.75	65,319
2016-06-07	$17.45	$17.47	$17.36	$17.37	$12.77	77,107
2016-06-06	$17.42	$17.53	$17.42	$17.44	$12.82	90,471
2016-06-03	$17.36	$17.44	$17.34	$17.44	$12.82	76,474
2016-06-02	$17.31	$17.37	$17.30	$17.32	$12.73	42,035
2016-06-01	$17.23	$17.37	$17.21	$17.35	$12.75	91,718
2016-05-31	$17.20	$17.23	$17.12	$17.23	$12.67	85,017
2016-05-27	$17.27	$17.27	$17.17	$17.23	$12.67	36,061
2016-05-26	$17.19	$17.25	$17.19	$17.22	$12.66	44,310
2016-05-25	$17.06	$17.20	$17.02	$17.20	$12.64	61,224
2016-05-24	$17.02	$17.06	$17.00	$17.02	$12.51	59,451
2016-05-23	$17.00	$17.10	$17.00	$17.02	$12.51	59,561
2016-05-20	$16.96	$17.09	$16.96	$16.97	$12.47	70,980
2016-05-19	$17.13	$17.19	$16.95	$16.96	$12.47	128,326
2016-05-18	$17.36	$17.38	$17.16	$17.17	$12.62	80,016
2016-05-17	$17.32	$17.38	$17.29	$17.35	$12.75	41,462
2016-05-16	$17.36	$17.40	$17.29	$17.29	$12.71	56,280
2016-05-13	$17.41	$17.46	$17.35	$17.42	$12.81	115,221
2016-05-12	$17.38	$17.42	$17.33	$17.36	$12.76	73,059
2016-05-11	$17.30	$17.40	$17.28	$17.40	$12.79	85,749
2016-05-10	$17.31	$17.48	$17.31	$17.37	$12.72	129,700
2016-05-09	$17.29	$17.31	$17.27	$17.31	$12.67	42,937
2016-05-06	$17.31	$17.31	$17.25	$17.28	$12.65	52,241
2016-05-05	$17.33	$17.33	$17.25	$17.27	$12.64	60,643
2016-05-04	$17.27	$17.33	$17.24	$17.29	$12.66	29,868
2016-05-03	$17.25	$17.31	$17.23	$17.31	$12.67	66,836
2016-05-02	$17.20	$17.27	$17.18	$17.20	$12.59	101,389
2016-04-29	$17.17	$17.19	$17.14	$17.18	$12.58	77,742
2016-04-28	$17.04	$17.15	$17.04	$17.12	$12.53	43,687
2016-04-27	$17.00	$17.10	$16.97	$17.08	$12.51	121,135
2016-04-26	$17.07	$17.12	$16.96	$16.99	$12.44	68,114
2016-04-25	$17.16	$17.17	$17.01	$17.08	$12.51	109,852
2016-04-22	$17.16	$17.18	$17.15	$17.18	$12.58	49,028
2016-04-21	$17.16	$17.21	$17.15	$17.15	$12.56	50,809
2016-04-20	$17.19	$17.25	$17.17	$17.19	$12.59	71,672
2016-04-19	$17.35	$17.35	$17.20	$17.21	$12.60	48,907
2016-04-18	$17.21	$17.28	$17.21	$17.27	$12.64	78,127
2016-04-15	$17.20	$17.37	$17.19	$17.20	$12.59	74,548
2016-04-14	$17.25	$17.31	$17.19	$17.20	$12.59	42,340
2016-04-13	$17.38	$17.39	$17.22	$17.24	$12.62	94,175
2016-04-12	$17.31	$17.39	$17.28	$17.39	$12.73	99,853
2016-04-11	$17.26	$17.34	$17.24	$17.31	$12.67	168,673
2016-04-08	$17.21	$17.24	$17.20	$17.22	$12.56	56,058
2016-04-07	$17.15	$17.24	$17.14	$17.22	$12.56	116,166
2016-04-06	$17.16	$17.22	$17.14	$17.18	$12.53	78,192
2016-04-05	$17.10	$17.15	$17.10	$17.15	$12.51	40,564
2016-04-04	$17.07	$17.11	$17.04	$17.08	$12.45	49,158
2016-04-01	$17.15	$17.15	$17.06	$17.10	$12.47	105,578
2016-03-31	$17.04	$17.10	$17.03	$17.08	$12.45	74,423
2016-03-30	$16.97	$17.03	$16.97	$17.03	$12.42	78,874
2016-03-29	$17.00	$17.04	$16.97	$16.98	$12.38	51,524
2016-03-28	$17.02	$17.04	$16.95	$16.98	$12.38	94,838
2016-03-24	$17.02	$17.02	$16.96	$17.00	$12.40	43,912
2016-03-23	$16.94	$17.02	$16.94	$17.02	$12.41	43,752
2016-03-22	$16.93	$17.01	$16.93	$16.95	$12.36	84,789
2016-03-21	$17.03	$17.03	$16.92	$16.93	$12.35	77,797
2016-03-18	$16.93	$17.03	$16.91	$17.00	$12.40	78,031
2016-03-17	$16.90	$16.95	$16.88	$16.95	$12.36	118,448
2016-03-16	$16.81	$16.90	$16.81	$16.90	$12.32	76,301
2016-03-15	$16.93	$16.93	$16.83	$16.83	$12.27	51,016
2016-03-14	$16.93	$16.93	$16.83	$16.89	$12.32	120,389
2016-03-11	$17.03	$17.05	$16.92	$16.92	$12.34	80,722
2016-03-10	$17.00	$17.04	$16.99	$17.01	$12.40	27,676
2016-03-09	$17.03	$17.13	$17.03	$17.04	$12.37	121,493
2016-03-08	$17.02	$17.08	$17.01	$17.04	$12.37	44,517
2016-03-07	$16.99	$17.05	$16.98	$16.99	$12.34	67,322
2016-03-04	$17.07	$17.10	$16.99	$16.99	$12.34	131,794
2016-03-03	$17.01	$17.07	$16.96	$17.07	$12.40	72,538
2016-03-02	$17.04	$17.12	$16.90	$16.97	$12.32	199,894
2016-03-01	$17.16	$17.17	$17.08	$17.11	$12.43	65,012
2016-02-29	$17.07	$17.15	$17.02	$17.13	$12.44	94,725
2016-02-26	$16.94	$17.07	$16.88	$17.04	$12.37	111,072
2016-02-25	$17.07	$17.08	$17.03	$17.08	$12.40	54,161
2016-02-24	$17.03	$17.06	$17.01	$17.02	$12.36	60,725
2016-02-23	$16.83	$17.01	$16.83	$16.96	$12.32	76,130
2016-02-22	$16.85	$16.92	$16.85	$16.86	$12.24	119,104
2016-02-19	$16.76	$16.91	$16.76	$16.88	$12.26	69,771
2016-02-18	$16.74	$16.87	$16.71	$16.80	$12.20	107,972
2016-02-17	$16.66	$16.71	$16.62	$16.63	$12.08	164,723
2016-02-16	$16.94	$16.94	$16.73	$16.73	$12.15	276,411
2016-02-12	$17.10	$17.18	$16.98	$16.98	$12.33	75,682
2016-02-11	$17.18	$17.25	$17.10	$17.10	$12.42	134,775
2016-02-10	$17.20	$17.23	$17.16	$17.17	$12.47	102,917
2016-02-09	$17.11	$17.25	$17.07	$17.25	$12.48	158,680
2016-02-08	$17.08	$17.12	$17.05	$17.07	$12.35	153,455
2016-02-05	$17.09	$17.18	$17.06	$17.10	$12.37	149,354
2016-02-04	$17.02	$17.09	$16.95	$17.02	$12.31	116,169
2016-02-03	$17.04	$17.08	$17.00	$17.02	$12.31	110,262
2016-02-02	$16.94	$17.05	$16.94	$17.04	$12.32	67,214
2016-02-01	$16.94	$17.04	$16.92	$16.94	$12.25	200,524
2016-01-29	$16.86	$16.98	$16.86	$16.94	$12.25	145,606
2016-01-28	$16.81	$16.89	$16.80	$16.85	$12.19	119,790
2016-01-27	$16.79	$16.89	$16.79	$16.80	$12.15	104,685
2016-01-26	$16.75	$16.84	$16.72	$16.80	$12.15	94,640
2016-01-25	$16.67	$16.80	$16.66	$16.70	$12.08	92,248
2016-01-22	$16.70	$16.90	$16.66	$16.69	$12.07	217,776
2016-01-21	$16.73	$16.86	$16.58	$16.69	$12.07	262,165
2016-01-20	$16.47	$16.73	$16.12	$16.70	$12.08	755,735
2016-01-19	$16.58	$16.58	$16.39	$16.40	$11.86	102,195
2016-01-15	$16.49	$16.66	$16.37	$16.52	$11.95	261,334
2016-01-14	$16.44	$16.49	$16.40	$16.48	$11.92	114,201
2016-01-13	$16.49	$16.55	$16.43	$16.44	$11.89	123,877
2016-01-12	$16.61	$16.66	$16.52	$16.55	$11.92	138,769
2016-01-11	$16.60	$16.63	$16.56	$16.58	$11.94	105,510
2016-01-08	$16.52	$16.62	$16.52	$16.57	$11.93	119,667
2016-01-07	$16.43	$16.58	$16.43	$16.52	$11.90	158,305
2016-01-06	$16.41	$16.51	$16.38	$16.41	$11.82	147,122
2016-01-05	$16.39	$16.41	$16.33	$16.39	$11.80	139,944
2016-01-04	$16.33	$16.38	$16.28	$16.36	$11.78	98,194
2015-12-31	$16.29	$16.35	$16.25	$16.25	$11.70	110,359
2015-12-30	$16.12	$16.25	$16.12	$16.25	$11.70	110,253
2015-12-29	$16.13	$16.19	$16.10	$16.11	$11.60	89,212
2015-12-28	$16.05	$16.25	$16.01	$16.22	$11.68	155,363
2015-12-24	$16.04	$16.08	$16.01	$16.03	$11.54	23,789
2015-12-23	$16.03	$16.11	$16.01	$16.02	$11.54	83,486
2015-12-22	$16.03	$16.05	$15.96	$16.03	$11.54	91,091
2015-12-21	$15.96	$16.00	$15.91	$16.00	$11.52	41,842
2015-12-18	$15.89	$16.03	$15.83	$15.95	$11.49	99,079
2015-12-17	$15.76	$15.87	$15.74	$15.86	$11.42	115,171
2015-12-16	$15.65	$15.76	$15.61	$15.76	$11.35	66,241
2015-12-15	$15.56	$15.71	$15.53	$15.68	$11.29	110,016
2015-12-14	$15.83	$15.85	$15.60	$15.61	$11.24	143,639
2015-12-11	$15.85	$15.92	$15.85	$15.86	$11.42	86,825
2015-12-10	$15.84	$15.87	$15.77	$15.85	$11.42	71,381
2015-12-09	$15.76	$15.86	$15.71	$15.80	$11.38	118,577
2015-12-08	$15.70	$15.79	$15.64	$15.78	$11.31	144,829
2015-12-07	$15.83	$15.84	$15.64	$15.66	$11.23	115,911
2015-12-04	$15.77	$15.89	$15.75	$15.80	$11.33	119,445
2015-12-03	$15.94	$15.94	$15.75	$15.76	$11.30	101,374
2015-12-02	$15.97	$15.99	$15.83	$15.99	$11.47	101,649
2015-12-01	$15.73	$15.97	$15.73	$15.97	$11.45	146,594
2015-11-30	$15.75	$15.78	$15.60	$15.64	$11.21	184,869
2015-11-27	$15.82	$15.83	$15.70	$15.71	$11.26	31,391
2015-11-25	$15.76	$15.93	$15.75	$15.75	$11.29	103,209
2015-11-24	$15.72	$15.81	$15.70	$15.78	$11.31	77,429
2015-11-23	$15.60	$15.68	$15.60	$15.65	$11.22	72,589
2015-11-20	$15.68	$15.68	$15.62	$15.63	$11.21	52,330
2015-11-19	$15.68	$15.74	$15.62	$15.64	$11.21	70,502
2015-11-18	$15.64	$15.67	$15.60	$15.64	$11.21	71,915
2015-11-17	$15.65	$15.66	$15.59	$15.64	$11.21	48,501
2015-11-16	$15.80	$15.80	$15.67	$15.68	$11.24	82,037
2015-11-13	$15.70	$15.76	$15.65	$15.76	$11.30	72,501
2015-11-12	$15.63	$15.67	$15.60	$15.66	$11.23	60,752
2015-11-11	$15.58	$15.69	$15.55	$15.69	$11.20	55,916
2015-11-10	$15.32	$15.63	$15.30	$15.56	$11.11	200,002
2015-11-09	$15.62	$15.62	$15.25	$15.39	$10.99	338,567
2015-11-06	$15.78	$15.79	$15.62	$15.68	$11.19	196,624
2015-11-05	$15.89	$15.92	$15.83	$15.83	$11.30	62,339
2015-11-04	$15.99	$15.99	$15.90	$15.94	$11.38	62,980
2015-11-03	$16.07	$16.08	$15.95	$16.01	$11.43	74,706
2015-11-02	$16.00	$16.14	$15.97	$16.08	$11.48	99,387
2015-10-30	$15.96	$16.00	$15.90	$15.97	$11.40	63,020
2015-10-29	$15.92	$15.94	$15.86	$15.94	$11.38	41,584
2015-10-28	$15.96	$15.96	$15.84	$15.94	$11.38	63,627
2015-10-27	$15.95	$16.00	$15.90	$15.95	$11.39	77,272
2015-10-26	$15.99	$15.99	$15.94	$15.95	$11.39	80,022
2015-10-23	$15.80	$15.98	$15.80	$15.98	$11.41	139,111
2015-10-22	$15.90	$15.93	$15.82	$15.84	$11.31	70,132
2015-10-21	$15.94	$15.98	$15.90	$15.90	$11.35	72,215
2015-10-20	$15.94	$15.94	$15.88	$15.92	$11.36	53,202
2015-10-19	$15.87	$15.94	$15.87	$15.94	$11.38	73,396
2015-10-16	$15.81	$15.87	$15.77	$15.82	$11.29	71,124
2015-10-15	$15.78	$15.83	$15.75	$15.78	$11.26	96,411
2015-10-14	$15.75	$15.80	$15.73	$15.76	$11.25	56,170
2015-10-13	$15.71	$15.75	$15.65	$15.75	$11.24	75,394
2015-10-12	$15.78	$15.80	$15.76	$15.79	$11.22	67,251
2015-10-09	$15.66	$15.75	$15.66	$15.75	$11.19	60,918
2015-10-08	$15.70	$15.72	$15.67	$15.67	$11.14	55,907
2015-10-07	$15.60	$15.70	$15.57	$15.70	$11.16	76,266
2015-10-06	$15.49	$15.61	$15.49	$15.60	$11.09	66,869
2015-10-05	$15.50	$15.55	$15.48	$15.55	$11.05	114,126
2015-10-02	$15.54	$15.56	$15.51	$15.51	$11.02	92,774
2015-10-01	$15.45	$15.52	$15.45	$15.52	$11.03	98,961
2015-09-30	$15.47	$15.56	$15.44	$15.44	$10.97	102,910
2015-09-29	$15.47	$15.50	$15.44	$15.49	$11.01	75,493
2015-09-28	$15.55	$15.56	$15.41	$15.43	$10.97	92,110
2015-09-25	$15.48	$15.54	$15.46	$15.54	$11.04	49,056
2015-09-24	$15.52	$15.54	$15.44	$15.47	$10.99	102,422
2015-09-23	$15.46	$15.53	$15.45	$15.52	$11.03	44,252
2015-09-22	$15.36	$15.48	$15.36	$15.48	$11.00	67,652
2015-09-21	$15.40	$15.42	$15.37	$15.41	$10.95	36,948
2015-09-18	$15.26	$15.46	$15.26	$15.42	$10.96	85,371
2015-09-17	$15.21	$15.35	$15.12	$15.30	$10.87	91,530
2015-09-16	$15.30	$15.31	$15.08	$15.20	$10.80	204,544
2015-09-15	$15.40	$15.42	$15.27	$15.30	$10.87	127,119
2015-09-14	$15.54	$15.55	$15.42	$15.42	$10.96	99,699
2015-09-11	$15.52	$15.62	$15.52	$15.53	$11.04	108,985
2015-09-10	$15.60	$15.62	$15.52	$15.52	$11.03	107,180
2015-09-09	$15.70	$15.72	$15.65	$15.68	$11.09	99,437
2015-09-08	$15.65	$15.72	$15.62	$15.72	$11.12	116,469
2015-09-04	$15.50	$15.63	$15.50	$15.62	$11.05	111,973
2015-09-03	$15.45	$15.55	$15.45	$15.50	$10.97	98,473
2015-09-02	$15.43	$15.49	$15.41	$15.45	$10.93	116,661

Invesco Value Municipal Income Trust (IIM) News Headlines

Recent Invesco Value Municipal Income Trust (IIM) News

Similar Companies to Invesco Value Municipal Income Trust (IIM) in the Asset Management Industry

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

Invesco Value Municipal Income Trust (IIM) Exchange: NYSE