First Trust Municipal CEF Income Opportunity ETF (MCEF) Stock Profile

Data as of Oct. 8, 2025

$16.74 ($-0.09) -0.53%

First Trust Municipal CEF Income Opportunity ETF - Daily Information

Click for more stock information on First Trust Municipal CEF Income Opportunity ETF.

Daily Information	Data
Date	Oct. 8, 2025
Open	$16.80
Previous Close	$16.74
High	$16.80
Low	$16.74
Adjusted Open	$16.80
Previous Adjusted Close	$16.74
Adjusted High	$16.80
Adjusted Low	$16.74

Invest in First Trust Municipal CEF Income Opportunity ETF (MCEF)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Historical Stock Data for First Trust Municipal CEF Income Opportunity ETF (MCEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-06	$16.80	$16.80	$16.74	$16.74	$16.74	468
2022-05-05	$16.87	$16.96	$16.68	$16.83	$16.83	11,778
2022-05-04	$16.75	$16.93	$16.68	$16.86	$16.86	3,296
2022-05-03	$17.00	$17.00	$16.73	$16.88	$16.88	3,105
2022-05-02	$16.89	$16.93	$16.73	$16.86	$16.86	3,255
2022-04-29	$16.97	$17.25	$16.84	$16.92	$16.92	4,215
2022-04-28	$16.71	$16.91	$16.71	$16.90	$16.90	1,801
2022-04-27	$16.93	$17.11	$16.65	$16.78	$16.78	88,283
2022-04-26	$16.75	$17.10	$16.72	$16.93	$16.93	2,151
2022-04-25	$16.86	$16.96	$16.72	$16.87	$16.87	7,492
2022-04-22	$16.97	$17.10	$16.86	$16.86	$16.86	58,787
2022-04-21	$17.13	$17.13	$17.05	$17.05	$17.05	1,914
2022-04-20	$17.04	$17.08	$17.01	$17.07	$17.07	535
2022-04-19	$16.95	$17.03	$16.95	$17.01	$17.01	9,062
2022-04-18	$17.03	$17.08	$17.02	$17.08	$17.08	2,518
2022-04-14	$17.16	$17.16	$16.36	$17.08	$17.08	6,800
2022-04-13	$17.30	$17.45	$17.25	$17.29	$17.29	25,648
2022-04-12	$17.48	$17.48	$17.32	$17.32	$17.32	7,804
2022-04-11	$17.51	$17.51	$17.47	$17.50	$17.44	895
2022-04-08	$17.66	$17.68	$17.59	$17.67	$17.61	54,401
2022-04-07	$17.67	$17.72	$17.64	$17.64	$17.58	14,635
2022-04-06	$17.94	$17.94	$17.67	$17.76	$17.70	30,608
2022-04-05	$17.94	$17.94	$17.85	$17.86	$17.80	2,000
2022-04-04	$18.00	$18.09	$18.00	$18.03	$17.97	6,271
2022-04-01	$17.98	$18.13	$17.91	$18.07	$18.01	2,862
2022-03-31	$17.85	$18.06	$17.85	$18.06	$18.00	27,898
2022-03-30	$17.76	$17.85	$17.74	$17.80	$17.74	18,034
2022-03-29	$17.53	$17.73	$17.53	$17.71	$17.65	52,569
2022-03-28	$17.75	$17.75	$17.63	$17.63	$17.57	2,539
2022-03-25	$17.93	$17.93	$17.71	$17.78	$17.72	3,551
2022-03-24	$18.00	$18.00	$18.00	$18.00	$17.94	405
2022-03-23	$18.04	$18.09	$18.01	$18.05	$17.99	8,558
2022-03-22	$18.03	$18.07	$18.03	$18.07	$18.01	2,687
2022-03-21	$18.30	$18.30	$18.08	$18.08	$18.02	6,283
2022-03-18	$18.15	$18.30	$18.14	$18.25	$18.19	18,886
2022-03-17	$18.13	$18.24	$18.11	$18.16	$18.10	2,400
2022-03-16	$18.05	$18.12	$18.00	$18.10	$18.04	5,939
2022-03-15	$18.14	$18.14	$18.14	$18.14	$18.08	3,019
2022-03-14	$18.33	$18.33	$18.18	$18.19	$18.13	8,626
2022-03-11	$18.54	$18.54	$18.42	$18.42	$18.36	861
2022-03-10	$18.69	$18.69	$18.54	$18.55	$18.43	29,987
2022-03-09	$18.76	$18.79	$18.74	$18.74	$18.61	1,765
2022-03-08	$18.74	$18.81	$18.67	$18.78	$18.65	5,115
2022-03-07	$18.84	$18.87	$18.77	$18.77	$18.64	3,230
2022-03-04	$18.98	$19.07	$18.95	$19.03	$18.90	2,016
2022-03-03	$19.00	$19.05	$19.00	$19.04	$18.91	11,143
2022-03-02	$19.00	$19.05	$18.91	$18.91	$18.78	3,180
2022-03-01	$19.00	$19.12	$19.00	$19.12	$18.99	4,997
2022-02-28	$18.97	$18.97	$18.79	$18.92	$18.79	1,285
2022-02-25	$18.66	$18.84	$18.66	$18.84	$18.71	2,409
2022-02-24	$18.61	$18.73	$18.61	$18.68	$18.55	2,665
2022-02-23	$18.60	$18.67	$18.57	$18.63	$18.50	8,433
2022-02-22	$18.75	$18.75	$18.65	$18.65	$18.52	3,200
2022-02-18	$18.81	$18.86	$18.81	$18.84	$18.71	4,557
2022-02-17	$18.88	$18.88	$18.83	$18.85	$18.72	1,849
2022-02-16	$18.59	$18.72	$18.59	$18.72	$18.59	29,507
2022-02-15	$18.55	$18.59	$18.54	$18.58	$18.45	10,328
2022-02-14	$18.80	$18.80	$18.61	$18.65	$18.52	95,094
2022-02-11	$19.15	$19.15	$18.80	$18.84	$18.71	8,426
2022-02-10	$19.17	$19.17	$18.93	$19.10	$18.90	4,445
2022-02-09	$19.25	$19.25	$19.21	$19.21	$19.01	1,582
2022-02-08	$19.26	$19.26	$19.20	$19.26	$19.06	1,760
2022-02-07	$19.36	$19.36	$19.21	$19.28	$19.08	13,879
2022-02-04	$19.28	$19.28	$19.17	$19.25	$19.05	7,841
2022-02-03	$19.67	$19.67	$19.44	$19.44	$19.24	2,811
2022-02-02	$19.58	$19.60	$19.52	$19.53	$19.33	2,827
2022-02-01	$19.32	$19.59	$19.32	$19.50	$19.30	2,183
2022-01-31	$19.35	$19.42	$19.33	$19.37	$19.17	15,809
2022-01-28	$19.32	$19.32	$19.30	$19.30	$19.10	1,986
2022-01-27	$19.49	$19.49	$19.37	$19.42	$19.22	3,882
2022-01-26	$19.68	$19.68	$19.53	$19.55	$19.35	9,429
2022-01-25	$19.39	$19.60	$19.32	$19.51	$19.31	3,160
2022-01-24	$19.31	$19.55	$19.30	$19.43	$19.23	5,629
2022-01-21	$19.36	$19.56	$19.36	$19.46	$19.26	3,081
2022-01-20	$19.60	$19.83	$19.43	$19.44	$19.24	20,501
2022-01-19	$19.73	$19.73	$19.58	$19.58	$19.38	11,832
2022-01-18	$20.09	$20.09	$19.80	$19.83	$19.63	20,264
2022-01-14	$20.26	$20.27	$20.18	$20.21	$20.00	144,873
2022-01-13	$20.45	$20.47	$20.35	$20.39	$20.18	3,037
2022-01-12	$20.57	$20.59	$20.47	$20.48	$20.27	10,359
2022-01-11	$20.65	$20.65	$20.54	$20.55	$20.34	6,583
2022-01-10	$20.55	$20.69	$20.55	$20.65	$20.38	2,193
2022-01-07	$20.75	$20.75	$20.59	$20.66	$20.38	6,681
2022-01-06	$20.71	$20.71	$20.61	$20.64	$20.36	6,530
2022-01-05	$20.92	$20.92	$20.76	$20.76	$20.48	4,726
2022-01-04	$21.09	$21.09	$20.91	$20.95	$20.67	21,998
2022-01-03	$21.22	$21.22	$21.02	$21.07	$20.79	10,299
2021-12-31	$21.19	$21.19	$21.08	$21.14	$20.86	11,342
2021-12-30	$21.01	$21.07	$21.00	$21.07	$20.78	11,026
2021-12-29	$21.01	$21.01	$20.91	$20.95	$20.67	4,428
2021-12-28	$21.03	$21.03	$20.95	$20.98	$20.70	2,403
2021-12-27	$20.88	$21.03	$20.88	$21.00	$20.72	5,452
2021-12-23	$21.03	$21.03	$21.00	$21.02	$20.74	15,105
2021-12-22	$20.91	$20.94	$20.91	$20.94	$20.66	1,970
2021-12-21	$20.80	$20.92	$20.80	$20.91	$20.63	5,718
2021-12-20	$20.82	$21.04	$20.82	$20.91	$20.63	3,292
2021-12-17	$20.87	$21.01	$20.87	$20.97	$20.69	5,581
2021-12-16	$21.01	$21.01	$20.86	$20.93	$20.65	4,672
2021-12-15	$21.00	$21.00	$20.79	$20.88	$20.60	2,892
2021-12-14	$20.99	$21.00	$20.70	$20.70	$20.42	7,981
2021-12-13	$21.02	$21.13	$21.02	$21.03	$20.66	5,327
2021-12-10	$21.03	$21.07	$21.02	$21.05	$20.68	2,414
2021-12-09	$20.99	$21.06	$20.97	$20.98	$20.61	13,357
2021-12-08	$20.99	$20.99	$20.85	$20.92	$20.55	25,942
2021-12-07	$20.90	$20.91	$20.79	$20.79	$20.42	1,554
2021-12-06	$20.75	$20.79	$20.68	$20.69	$20.32	2,532
2021-12-03	$20.68	$20.80	$20.68	$20.78	$20.41	12,604
2021-12-02	$20.80	$20.80	$20.58	$20.58	$20.21	3,208
2021-12-01	$20.95	$21.00	$20.87	$20.87	$20.49	3,942
2021-11-30	$20.95	$21.00	$20.88	$20.92	$20.55	1,286
2021-11-29	$20.82	$20.88	$20.82	$20.84	$20.47	1,747
2021-11-26	$20.80	$20.80	$20.70	$20.77	$20.40	5,220
2021-11-24	$20.83	$20.83	$20.80	$20.82	$20.44	862
2021-11-23	$20.92	$20.92	$20.85	$20.85	$20.48	1,572
2021-11-22	$20.90	$20.95	$20.87	$20.89	$20.52	6,905
2021-11-19	$20.95	$20.95	$20.91	$20.91	$20.54	1,207
2021-11-18	$21.01	$21.01	$20.91	$20.93	$20.55	8,099
2021-11-17	$20.85	$20.95	$20.81	$20.93	$20.55	11,832
2021-11-16	$20.94	$21.00	$20.89	$20.94	$20.57	6,479
2021-11-15	$21.11	$21.11	$20.96	$20.97	$20.59	3,778
2021-11-12	$21.05	$21.05	$20.99	$21.02	$20.64	8,993
2021-11-11	$21.00	$21.01	$21.00	$21.01	$20.58	1,547
2021-11-10	$21.11	$21.11	$20.94	$20.97	$20.54	2,653
2021-11-09	$21.01	$21.05	$20.99	$21.04	$20.60	7,846
2021-11-08	$21.09	$21.09	$20.92	$20.97	$20.54	11,907
2021-11-05	$20.94	$20.99	$20.92	$20.95	$20.51	7,279
2021-11-04	$20.90	$20.90	$20.80	$20.85	$20.41	2,945
2021-11-03	$20.87	$20.88	$20.77	$20.81	$20.38	3,683
2021-11-02	$20.82	$20.85	$20.75	$20.81	$20.38	8,080
2021-11-01	$20.63	$20.91	$20.63	$20.71	$20.28	1,029
2021-10-29	$20.50	$20.62	$20.50	$20.62	$20.19	5,000
2021-10-28	$20.52	$20.52	$20.40	$20.42	$20.00	5,495
2021-10-27	$20.38	$20.52	$20.38	$20.42	$20.00	19,066
2021-10-26	$20.56	$20.57	$20.45	$20.50	$20.07	86,163
2021-10-25	$20.68	$20.68	$20.59	$20.59	$20.16	2,934
2021-10-22	$20.68	$20.69	$20.65	$20.67	$20.24	5,160
2021-10-21	$20.75	$20.75	$20.58	$20.62	$20.19	27,036
2021-10-20	$20.75	$20.77	$20.71	$20.71	$20.28	5,371
2021-10-19	$20.87	$20.87	$20.71	$20.75	$20.32	4,357
2021-10-18	$20.89	$20.89	$20.76	$20.82	$20.39	3,560
2021-10-15	$20.93	$20.93	$20.81	$20.82	$20.39	4,256
2021-10-14	$20.81	$20.97	$20.81	$20.87	$20.44	2,860
2021-10-13	$20.73	$20.85	$20.72	$20.82	$20.38	2,988
2021-10-12	$20.74	$20.75	$20.71	$20.72	$20.23	1,582
2021-10-11	$20.66	$20.74	$20.64	$20.70	$20.21	8,056
2021-10-08	$20.68	$20.69	$20.65	$20.69	$20.20	4,494
2021-10-07	$20.79	$20.79	$20.78	$20.79	$20.30	14,480
2021-10-06	$20.65	$20.66	$20.62	$20.62	$20.13	2,394
2021-10-05	$20.69	$20.70	$20.62	$20.64	$20.15	6,380
2021-10-04	$20.67	$20.78	$20.67	$20.69	$20.20	8,067
2021-10-01	$20.66	$20.86	$20.66	$20.76	$20.27	8,052
2021-09-30	$20.93	$20.95	$20.83	$20.83	$20.34	1,662
2021-09-29	$20.94	$21.01	$20.90	$20.90	$20.40	49,270
2021-09-28	$21.15	$21.15	$20.85	$20.85	$20.36	6,856
2021-09-27	$21.34	$21.34	$21.20	$21.20	$20.70	11,412
2021-09-24	$21.38	$21.38	$21.22	$21.25	$20.75	17,735
2021-09-23	$21.55	$21.55	$21.39	$21.40	$20.89	13,989
2021-09-22	$21.38	$21.43	$21.29	$21.43	$20.92	11,017
2021-09-21	$21.46	$21.49	$21.32	$21.42	$20.91	5,618
2021-09-20	$21.45	$21.48	$21.41	$21.41	$20.90	5,105
2021-09-17	$21.51	$21.51	$21.45	$21.49	$20.98	9,660
2021-09-16	$21.55	$21.64	$21.45	$21.46	$20.95	5,775
2021-09-15	$21.46	$21.51	$21.46	$21.48	$20.97	1,437
2021-09-14	$21.36	$21.39	$21.36	$21.38	$20.87	9,163
2021-09-13	$21.40	$21.47	$21.40	$21.42	$20.85	824
2021-09-10	$21.41	$21.42	$21.39	$21.41	$20.84	3,827
2021-09-09	$21.30	$21.47	$21.30	$21.39	$20.82	13,656
2021-09-08	$21.48	$21.48	$21.35	$21.35	$20.78	3,431
2021-09-07	$21.38	$21.52	$21.38	$21.40	$20.83	4,215
2021-09-03	$21.48	$21.51	$21.48	$21.48	$20.91	3,194
2021-09-02	$21.62	$21.63	$21.57	$21.57	$21.00	881
2021-09-01	$21.62	$21.67	$21.59	$21.62	$21.05	8,642
2021-08-31	$21.51	$21.67	$21.49	$21.60	$21.03	7,965
2021-08-30	$21.60	$21.67	$21.60	$21.63	$21.05	5,467
2021-08-27	$21.63	$21.65	$21.63	$21.64	$21.06	5,141
2021-08-26	$21.67	$21.67	$21.60	$21.64	$21.06	4,085
2021-08-25	$21.66	$21.67	$21.61	$21.61	$21.04	5,769
2021-08-24	$21.67	$21.67	$21.64	$21.65	$21.08	3,749
2021-08-23	$21.57	$21.62	$21.56	$21.62	$21.05	12,441
2021-08-20	$21.59	$21.64	$21.54	$21.54	$20.97	3,850
2021-08-19	$21.53	$21.59	$21.52	$21.55	$20.97	1,986
2021-08-18	$21.55	$21.59	$21.54	$21.54	$20.96	3,548
2021-08-17	$21.55	$21.55	$21.51	$21.52	$20.95	5,804
2021-08-16	$21.52	$21.58	$21.47	$21.52	$20.95	2,960
2021-08-13	$21.46	$21.52	$21.46	$21.49	$20.92	2,473
2021-08-12	$21.50	$21.54	$21.48	$21.52	$20.95	6,159
2021-08-11	$21.61	$21.62	$21.51	$21.60	$21.03	10,923
2021-08-10	$21.61	$21.67	$21.54	$21.67	$21.04	14,060
2021-08-09	$21.52	$21.59	$21.52	$21.55	$20.92	84,127
2021-08-06	$21.52	$21.53	$21.52	$21.52	$20.88	4,448
2021-08-05	$21.56	$21.59	$21.53	$21.53	$20.89	1,434
2021-08-04	$21.74	$21.74	$21.57	$21.66	$21.03	3,687
2021-08-03	$21.59	$21.66	$21.59	$21.62	$20.99	3,663
2021-08-02	$23.21	$23.21	$21.57	$21.64	$21.01	14,129
2021-07-30	$21.66	$21.66	$21.56	$21.56	$20.92	16,381
2021-07-29	$21.65	$21.65	$21.51	$21.59	$20.96	23,952
2021-07-28	$21.39	$21.65	$21.39	$21.65	$21.02	25,783
2021-07-27	$21.59	$21.59	$21.46	$21.46	$20.83	8,744
2021-07-26	$21.39	$21.46	$21.36	$21.42	$20.79	5,368
2021-07-23	$21.29	$21.37	$21.22	$21.32	$20.70	2,830
2021-07-22	$21.50	$21.50	$21.26	$21.26	$20.63	18,360
2021-07-21	$21.43	$21.43	$21.28	$21.28	$20.66	7,491
2021-07-20	$21.30	$21.36	$21.29	$21.34	$20.72	4,378
2021-07-19	$21.34	$21.34	$21.21	$21.26	$20.63	3,861
2021-07-16	$21.35	$21.44	$21.28	$21.34	$20.71	8,941
2021-07-15	$21.65	$21.65	$21.40	$21.41	$20.78	8,992
2021-07-14	$21.65	$21.65	$21.55	$21.57	$20.94	6,032
2021-07-13	$21.65	$21.65	$21.46	$21.55	$20.92	11,926
2021-07-12	$21.30	$21.67	$21.30	$21.65	$20.96	22,140
2021-07-09	$21.56	$21.62	$21.52	$21.57	$20.88	3,722
2021-07-08	$21.54	$21.59	$21.46	$21.55	$20.86	28,662
2021-07-07	$21.48	$21.52	$21.37	$21.43	$20.74	3,514
2021-07-06	$21.54	$21.54	$21.40	$21.46	$20.77	17,149
2021-07-02	$21.45	$21.45	$21.38	$21.43	$20.74	7,354
2021-07-01	$21.37	$21.45	$21.37	$21.39	$20.70	4,793
2021-06-30	$21.28	$21.40	$21.28	$21.36	$20.67	8,092
2021-06-29	$21.28	$21.28	$21.27	$21.27	$20.59	9,795
2021-06-28	$21.25	$21.27	$21.23	$21.23	$20.55	2,699
2021-06-25	$21.26	$21.27	$21.20	$21.20	$20.52	5,609
2021-06-24	$21.22	$21.22	$21.19	$21.20	$20.52	1,729
2021-06-23	$21.23	$21.23	$21.17	$21.17	$20.49	4,177
2021-06-22	$21.16	$21.20	$21.16	$21.18	$20.50	7,811
2021-06-21	$21.09	$21.16	$21.07	$21.13	$20.45	3,865
2021-06-18	$21.15	$21.16	$21.14	$21.14	$20.46	1,205
2021-06-17	$21.10	$21.12	$21.07	$21.11	$20.43	6,556
2021-06-16	$21.15	$21.22	$21.07	$21.07	$20.39	1,977
2021-06-15	$21.14	$21.17	$21.14	$21.15	$20.47	1,301
2021-06-14	$21.19	$21.19	$21.07	$21.09	$20.41	4,621
2021-06-11	$21.19	$21.19	$21.10	$21.10	$20.42	10,555
2021-06-10	$21.24	$21.28	$21.09	$21.28	$20.54	12,469
2021-06-09	$21.12	$21.15	$21.11	$21.12	$20.38	1,977
2021-06-08	$21.09	$21.10	$21.02	$21.06	$20.32	6,289
2021-06-07	$21.00	$21.11	$21.00	$21.01	$20.28	5,452
2021-06-04	$21.16	$21.16	$21.02	$21.05	$20.31	1,234
2021-06-03	$21.07	$21.08	$21.04	$21.04	$20.30	4,492
2021-06-02	$21.19	$21.20	$21.07	$21.07	$20.33	4,642
2021-06-01	$21.18	$21.19	$21.05	$21.06	$20.32	9,329
2021-05-28	$21.09	$21.09	$20.91	$20.99	$20.26	1,106
2021-05-27	$20.95	$21.00	$20.95	$21.00	$20.27	2,312
2021-05-26	$21.04	$21.04	$20.92	$20.95	$20.21	4,708
2021-05-25	$20.95	$20.95	$20.90	$20.90	$20.17	1,543
2021-05-24	$21.07	$21.07	$20.84	$20.84	$20.11	2,399
2021-05-21	$20.94	$20.95	$20.83	$20.86	$20.13	14,756
2021-05-20	$20.69	$20.85	$20.69	$20.80	$20.07	13,800
2021-05-19	$20.77	$20.77	$20.58	$20.70	$19.98	3,403
2021-05-18	$20.80	$20.80	$20.65	$20.65	$19.93	5,839
2021-05-17	$20.80	$20.80	$20.80	$20.80	$20.07	1,174
2021-05-14	$20.67	$20.74	$20.60	$20.68	$19.96	4,197
2021-05-13	$20.82	$20.82	$20.62	$20.62	$19.90	734
2021-05-12	$21.25	$21.25	$20.67	$20.67	$19.95	12,755
2021-05-11	$20.94	$20.94	$20.85	$20.88	$20.15	2,360
2021-05-10	$20.93	$21.59	$20.93	$20.98	$20.19	32,380
2021-05-07	$21.01	$21.02	$20.95	$20.95	$20.16	3,915
2021-05-06	$20.93	$20.93	$20.88	$20.88	$20.09	3,821
2021-05-05	$20.86	$20.90	$20.85	$20.85	$20.06	2,935
2021-05-04	$20.83	$20.83	$20.78	$20.78	$19.99	1,227
2021-05-03	$22.35	$22.35	$20.67	$20.74	$19.95	15,447
2021-04-30	$20.66	$20.67	$20.66	$20.67	$19.89	337
2021-04-29	$20.67	$20.67	$20.64	$20.64	$19.86	1,988
2021-04-28	$20.66	$20.73	$20.61	$20.70	$19.92	3,849
2021-04-27	$20.85	$20.85	$20.73	$20.73	$19.95	6,074
2021-04-26	$20.75	$20.79	$20.74	$20.74	$19.96	1,799
2021-04-23	$20.66	$20.66	$20.66	$20.66	$19.87	33
2021-04-22	$20.59	$20.66	$20.58	$20.66	$19.87	16,067
2021-04-21	$20.72	$20.72	$20.65	$20.65	$19.87	6,968
2021-04-20	$20.71	$20.71	$20.62	$20.62	$19.84	1,023
2021-04-19	$20.53	$20.64	$20.53	$20.63	$19.84	1,726
2021-04-16	$20.67	$20.71	$20.66	$20.66	$19.88	2,559
2021-04-15	$20.66	$20.69	$20.58	$20.69	$19.91	6,220
2021-04-14	$20.70	$20.70	$20.66	$20.66	$19.88	5,756
2021-04-13	$20.60	$20.61	$20.56	$20.56	$19.78	273
2021-04-12	$20.71	$20.71	$20.48	$20.60	$19.76	5,015
2021-04-09	$20.56	$20.61	$20.56	$20.56	$19.73	11,690
2021-04-08	$20.64	$20.64	$20.48	$20.55	$19.71	982
2021-04-07	$20.31	$20.51	$20.28	$20.46	$19.63	5,093
2021-04-06	$20.26	$20.48	$20.26	$20.37	$19.54	10,461
2021-04-05	$20.59	$20.59	$20.34	$20.37	$19.54	2,001
2021-04-01	$20.50	$20.50	$20.40	$20.40	$19.57	658
2021-03-31	$20.42	$20.42	$20.33	$20.33	$19.50	248
2021-03-30	$20.22	$20.29	$20.22	$20.29	$19.46	211
2021-03-29	$20.23	$20.25	$20.14	$20.22	$19.40	9,173
2021-03-26	$20.75	$20.75	$20.11	$20.20	$19.38	690
2021-03-25	$20.03	$20.08	$20.03	$20.08	$19.26	311
2021-03-24	$20.13	$20.13	$20.04	$20.04	$19.22	1,547
2021-03-23	$20.05	$20.10	$20.03	$20.03	$19.21	6,918
2021-03-22	$20.00	$20.00	$20.00	$20.00	$19.19	3
2021-03-19	$20.00	$20.04	$20.00	$20.00	$19.19	4,930
2021-03-18	$20.22	$20.22	$20.01	$20.01	$19.19	2,632
2021-03-17	$20.16	$20.17	$20.11	$20.11	$19.29	218
2021-03-16	$20.09	$20.18	$20.07	$20.13	$19.31	2,804
2021-03-15	$20.21	$20.22	$20.12	$20.14	$19.32	4,823
2021-03-12	$20.11	$20.11	$20.09	$20.09	$19.27	503
2021-03-11	$20.19	$20.19	$20.18	$20.18	$19.35	315
2021-03-10	$20.20	$20.22	$20.17	$20.18	$19.30	4,775
2021-03-09	$20.16	$20.16	$20.13	$20.13	$19.25	395
2021-03-08	$19.83	$19.93	$19.83	$19.92	$19.05	1,491
2021-03-05	$19.92	$20.04	$19.87	$19.87	$19.00	1,043
2021-03-04	$20.04	$20.04	$20.04	$20.04	$19.16	198
2021-03-03	$20.11	$20.11	$20.00	$20.07	$19.20	1,091
2021-03-02	$20.06	$20.06	$20.06	$20.06	$19.18	13
2021-03-01	$20.13	$20.13	$20.04	$20.06	$19.18	2,161
2021-02-26	$19.89	$19.97	$19.89	$19.97	$19.10	215
2021-02-25	$19.86	$19.98	$19.86	$19.87	$19.00	845
2021-02-24	$19.94	$19.94	$19.75	$19.79	$18.92	1,987
2021-02-23	$19.79	$19.79	$19.79	$19.79	$18.93	535
2021-02-22	$20.15	$20.15	$20.15	$20.15	$19.27	337
2021-02-19	$20.40	$20.40	$20.29	$20.32	$19.43	895
2021-02-18	$20.44	$20.45	$20.40	$20.43	$19.54	2,914
2021-02-17	$20.60	$20.60	$20.50	$20.50	$19.60	695
2021-02-16	$20.96	$20.96	$20.51	$20.59	$19.69	10,126
2021-02-12	$20.80	$20.81	$20.69	$20.69	$19.79	1,836
2021-02-11	$20.76	$20.76	$20.71	$20.71	$19.80	3,202
2021-02-10	$20.81	$20.81	$20.76	$20.76	$19.79	548
2021-02-09	$20.57	$20.76	$20.57	$20.71	$19.74	4,187
2021-02-08	$20.50	$20.68	$20.50	$20.53	$19.57	4,340
2021-02-05	$20.48	$20.48	$20.48	$20.48	$19.53	6
2021-02-04	$20.50	$20.50	$20.48	$20.48	$19.53	914
2021-02-03	$20.50	$20.50	$20.46	$20.46	$19.51	788
2021-02-02	$20.46	$20.49	$20.43	$20.49	$19.54	2,401
2021-02-01	$20.40	$20.40	$20.40	$20.40	$19.45	68
2021-01-29	$20.40	$20.40	$20.40	$20.40	$19.45	181
2021-01-28	$20.47	$20.47	$20.40	$20.40	$19.45	2,084
2021-01-27	$20.27	$20.39	$20.26	$20.39	$19.44	2,309
2021-01-26	$20.40	$20.40	$20.36	$20.36	$19.41	588
2021-01-25	$20.17	$20.33	$20.17	$20.26	$19.32	9,424
2021-01-22	$20.34	$20.35	$20.29	$20.29	$19.34	887
2021-01-21	$20.26	$20.26	$20.26	$20.26	$19.32	36
2021-01-20	$20.19	$20.26	$20.19	$20.26	$19.32	2,818
2021-01-19	$20.05	$20.21	$20.05	$20.20	$19.26	2,157
2021-01-15	$20.20	$20.20	$20.13	$20.13	$19.19	893
2021-01-14	$20.05	$20.05	$20.05	$20.05	$19.12	307
2021-01-13	$20.05	$20.05	$20.05	$20.05	$19.12	25
2021-01-12	$20.03	$20.06	$20.03	$20.05	$19.12	2,292
2021-01-11	$20.12	$20.19	$20.05	$20.10	$19.10	3,122
2021-01-08	$20.16	$20.16	$20.16	$20.16	$19.16	155
2021-01-07	$20.16	$20.16	$20.16	$20.16	$19.16	35
2021-01-06	$20.32	$20.32	$20.15	$20.16	$19.16	4,533
2021-01-05	$20.24	$20.24	$20.09	$20.23	$19.23	3,152
2021-01-04	$20.19	$20.19	$20.15	$20.15	$19.15	1,183
2020-12-31	$20.20	$20.30	$20.17	$20.24	$19.24	4,576
2020-12-30	$20.00	$20.00	$20.00	$20.00	$19.01	99
2020-12-29	$20.00	$20.00	$20.00	$20.00	$19.01	925
2020-12-28	$19.92	$19.97	$19.88	$19.93	$18.94	1,206
2020-12-24	$20.02	$20.02	$19.99	$20.00	$19.01	3,854
2020-12-23	$20.00	$20.00	$19.90	$19.90	$18.91	4,263
2020-12-22	$19.90	$19.92	$19.86	$19.88	$18.90	5,973
2020-12-21	$19.80	$19.86	$19.80	$19.86	$18.87	363
2020-12-18	$19.86	$19.86	$19.85	$19.85	$18.87	3,413
2020-12-17	$19.84	$19.84	$19.84	$19.84	$18.86	2
2020-12-16	$19.91	$19.91	$19.84	$19.84	$18.86	361
2020-12-15	$19.99	$19.99	$19.94	$19.94	$18.95	774
2020-12-14	$20.00	$20.00	$19.95	$19.95	$18.96	3,146
2020-12-11	$20.05	$20.05	$20.05	$20.05	$19.06	792
2020-12-10	$20.03	$20.08	$20.03	$20.08	$19.03	810
2020-12-09	$20.03	$20.12	$20.03	$20.03	$18.97	351
2020-12-08	$19.95	$19.95	$19.95	$19.95	$18.90	224
2020-12-07	$19.93	$20.00	$19.93	$19.95	$18.90	4,367
2020-12-04	$19.88	$19.95	$19.88	$19.95	$18.90	261
2020-12-03	$19.85	$19.91	$19.85	$19.90	$18.86	5,456
2020-12-02	$19.94	$19.95	$19.83	$19.95	$18.90	6,380
2020-12-01	$19.89	$19.89	$19.86	$19.86	$18.82	425
2020-11-30	$19.74	$19.74	$19.74	$19.74	$18.70	249
2020-11-27	$19.74	$19.74	$19.74	$19.74	$18.70	140
2020-11-25	$19.72	$19.74	$19.72	$19.74	$18.70	1,041
2020-11-24	$19.62	$19.69	$19.62	$19.69	$18.65	104
2020-11-23	$19.68	$19.68	$19.55	$19.60	$18.57	4,414
2020-11-20	$19.62	$19.62	$19.62	$19.62	$18.59	33
2020-11-19	$19.58	$19.62	$19.58	$19.62	$18.59	3,026
2020-11-18	$19.54	$19.54	$19.54	$19.54	$18.51	23
2020-11-17	$19.56	$19.56	$19.50	$19.54	$18.51	1,436
2020-11-16	$19.39	$19.39	$19.39	$19.39	$18.37	0
2020-11-13	$19.39	$19.39	$19.39	$19.39	$18.37	2
2020-11-12	$19.50	$19.51	$19.39	$19.39	$18.37	731
2020-11-11	$19.55	$19.56	$19.55	$19.55	$18.46	1,200
2020-11-10	$19.48	$19.52	$19.45	$19.45	$18.37	12,269
2020-11-09	$18.85	$19.43	$18.85	$19.43	$18.35	1,763
2020-11-06	$19.41	$19.41	$19.36	$19.36	$18.28	284
2020-11-05	$19.30	$19.38	$19.30	$19.34	$18.26	6,007
2020-11-04	$19.17	$19.18	$19.17	$19.17	$18.11	257
2020-11-03	$18.99	$18.99	$18.99	$18.99	$17.93	61
2020-11-02	$18.91	$19.00	$18.91	$18.99	$17.93	4,212
2020-10-30	$18.91	$18.93	$18.90	$18.92	$17.87	1,726
2020-10-29	$18.92	$18.97	$18.90	$18.94	$17.89	2,889
2020-10-28	$18.68	$18.89	$18.68	$18.89	$17.84	6,326
2020-10-27	$18.87	$18.98	$18.87	$18.92	$17.87	3,600
2020-10-26	$18.94	$18.94	$18.93	$18.93	$17.88	190
2020-10-23	$19.13	$19.13	$19.13	$19.13	$18.06	0
2020-10-22	$19.14	$19.14	$19.09	$19.13	$18.06	1,400
2020-10-21	$19.13	$19.16	$19.11	$19.16	$18.10	1,563
2020-10-20	$19.12	$19.12	$19.12	$19.12	$18.05	82
2020-10-19	$19.07	$19.12	$19.07	$19.12	$18.05	2,911
2020-10-16	$19.13	$19.13	$19.13	$19.13	$18.07	2
2020-10-15	$19.14	$19.14	$19.09	$19.13	$18.07	2,270
2020-10-14	$19.23	$19.23	$19.19	$19.19	$18.12	520
2020-10-13	$19.27	$19.27	$19.23	$19.26	$18.13	2,239
2020-10-12	$19.28	$19.28	$19.21	$19.26	$18.13	1,642
2020-10-09	$19.17	$19.26	$19.17	$19.26	$18.13	128
2020-10-08	$19.24	$19.24	$19.19	$19.19	$18.07	1,876
2020-10-07	$19.18	$19.18	$19.18	$19.18	$18.06	79
2020-10-06	$19.06	$19.18	$19.05	$19.18	$18.06	6,103
2020-10-05	$19.20	$19.20	$19.20	$19.20	$18.08	0
2020-10-02	$19.13	$19.20	$19.11	$19.20	$18.08	2,630
2020-10-01	$19.10	$19.19	$19.10	$19.16	$18.04	6,408
2020-09-30	$19.07	$19.07	$19.07	$19.07	$17.95	57
2020-09-29	$19.07	$19.07	$19.07	$19.07	$17.95	362
2020-09-28	$18.97	$19.07	$18.97	$19.07	$17.95	318
2020-09-25	$19.03	$19.03	$19.03	$19.03	$17.92	15
2020-09-24	$19.03	$19.03	$19.03	$19.03	$17.92	14
2020-09-23	$19.13	$19.14	$19.03	$19.03	$17.92	6,319
2020-09-22	$19.23	$19.23	$19.11	$19.11	$17.99	987
2020-09-21	$19.07	$19.14	$19.07	$19.14	$18.02	176
2020-09-18	$19.24	$19.27	$19.18	$19.21	$18.09	4,837
2020-09-17	$19.25	$19.27	$19.23	$19.23	$18.11	1,504
2020-09-16	$19.24	$19.26	$19.24	$19.26	$18.13	551
2020-09-15	$19.26	$19.28	$19.23	$19.28	$18.15	9,039
2020-09-14	$19.27	$19.28	$19.27	$19.28	$18.15	250
2020-09-11	$19.14	$19.30	$19.14	$19.28	$18.15	1,722
2020-09-10	$19.18	$19.18	$19.18	$19.18	$18.00	0
2020-09-09	$19.14	$19.18	$19.14	$19.18	$18.00	220
2020-09-08	$19.10	$19.10	$19.07	$19.07	$17.91	859
2020-09-04	$19.33	$19.33	$19.33	$19.33	$18.14	0
2020-09-03	$19.33	$19.33	$19.33	$19.33	$18.14	158
2020-09-02	$19.35	$19.35	$19.31	$19.33	$18.14	1,054
2020-09-01	$19.25	$19.27	$19.25	$19.27	$18.09	134
2020-08-31	$19.24	$19.26	$19.15	$19.15	$17.98	916
2020-08-28	$19.07	$19.12	$19.07	$19.12	$17.95	1,799
2020-08-27	$19.09	$19.09	$19.09	$19.09	$17.93	463
2020-08-26	$19.09	$19.09	$19.09	$19.09	$17.92	156
2020-08-25	$19.34	$19.34	$19.17	$19.18	$18.01	540
2020-08-24	$19.30	$19.30	$19.30	$19.30	$18.12	2
2020-08-21	$19.43	$19.43	$19.30	$19.30	$18.12	195
2020-08-20	$19.38	$19.40	$19.38	$19.40	$18.21	1,058
2020-08-19	$19.47	$19.53	$19.45	$19.47	$18.27	1,032
2020-08-18	$19.53	$19.57	$19.51	$19.51	$18.32	2,972
2020-08-17	$19.55	$19.55	$19.47	$19.54	$18.34	792
2020-08-14	$19.61	$19.61	$19.61	$19.61	$18.41	64
2020-08-13	$19.60	$19.66	$19.60	$19.61	$18.41	1,782
2020-08-12	$19.67	$19.67	$19.67	$19.67	$18.46	2
2020-08-11	$19.73	$19.73	$19.67	$19.67	$18.46	2,500
2020-08-10	$19.77	$19.77	$19.76	$19.76	$18.50	1,138
2020-08-07	$19.65	$19.71	$19.65	$19.71	$18.45	500
2020-08-06	$19.64	$19.64	$19.64	$19.64	$18.39	55
2020-08-05	$19.64	$19.64	$19.64	$19.64	$18.39	80
2020-08-04	$19.60	$19.69	$19.57	$19.64	$18.39	15,296
2020-08-03	$19.51	$19.51	$19.48	$19.48	$18.24	457
2020-07-31	$19.45	$19.45	$19.39	$19.45	$18.20	366
2020-07-30	$19.31	$19.40	$19.31	$19.40	$18.16	435
2020-07-29	$19.31	$19.31	$19.31	$19.31	$18.07	47
2020-07-28	$19.37	$19.37	$19.31	$19.31	$18.07	472
2020-07-27	$19.19	$19.25	$19.19	$19.25	$18.02	2,479
2020-07-24	$19.21	$19.27	$19.21	$19.27	$18.04	613
2020-07-23	$19.35	$19.35	$19.35	$19.35	$18.12	608
2020-07-22	$19.27	$19.27	$19.23	$19.23	$18.00	1,310
2020-07-21	$19.14	$19.14	$19.13	$19.13	$17.91	2,137
2020-07-20	$19.11	$19.16	$19.11	$19.16	$17.93	5,031
2020-07-17	$19.01	$19.07	$19.01	$19.07	$17.85	779
2020-07-16	$19.05	$19.07	$19.05	$19.07	$17.85	375
2020-07-15	$19.05	$19.10	$19.05	$19.10	$17.88	293
2020-07-14	$19.17	$19.17	$19.17	$19.17	$17.95	0
2020-07-13	$19.21	$19.21	$19.15	$19.17	$17.90	10,152
2020-07-10	$19.04	$19.16	$19.04	$19.12	$17.84	3,400
2020-07-09	$18.95	$19.02	$18.95	$19.02	$17.76	2,043
2020-07-08	$18.92	$18.95	$18.92	$18.95	$17.69	989
2020-07-07	$18.81	$18.81	$18.81	$18.81	$17.56	241
2020-07-06	$18.64	$18.71	$18.64	$18.71	$17.46	752
2020-07-02	$18.73	$18.73	$18.66	$18.66	$17.42	1,000
2020-07-01	$18.65	$18.65	$18.65	$18.65	$17.41	439
2020-06-30	$18.55	$18.58	$18.55	$18.58	$17.34	893
2020-06-29	$18.41	$18.55	$18.41	$18.55	$17.32	1,079
2020-06-26	$18.61	$18.61	$18.53	$18.53	$17.30	286
2020-06-25	$18.59	$18.64	$18.59	$18.60	$17.36	1,289
2020-06-24	$18.58	$18.58	$18.58	$18.58	$17.34	56
2020-06-23	$18.62	$18.64	$18.58	$18.58	$17.34	2,155
2020-06-22	$18.52	$18.60	$18.52	$18.55	$17.32	920
2020-06-19	$18.50	$18.50	$18.50	$18.50	$17.27	0
2020-06-18	$18.46	$18.54	$18.46	$18.50	$17.27	5,518
2020-06-17	$18.47	$18.47	$18.47	$18.47	$17.24	26
2020-06-16	$18.47	$18.47	$18.47	$18.47	$17.24	2
2020-06-15	$18.47	$18.47	$18.47	$18.47	$17.24	206
2020-06-12	$18.47	$18.47	$18.47	$18.47	$17.24	1,525
2020-06-11	$18.58	$18.58	$18.58	$18.58	$17.34	2
2020-06-10	$18.43	$18.58	$18.43	$18.58	$17.29	868
2020-06-09	$18.53	$18.60	$18.50	$18.54	$17.26	3,393
2020-06-08	$18.48	$18.48	$18.48	$18.48	$17.20	106
2020-06-05	$18.50	$18.54	$18.43	$18.48	$17.20	2,181
2020-06-04	$18.44	$18.45	$18.44	$18.45	$17.17	1,155
2020-06-03	$18.51	$18.51	$18.50	$18.50	$17.22	2,247
2020-06-02	$18.49	$18.49	$18.47	$18.47	$17.19	152
2020-06-01	$18.43	$18.45	$18.41	$18.43	$17.16	6,425
2020-05-29	$18.07	$18.31	$18.07	$18.31	$17.04	8,742
2020-05-28	$18.09	$18.14	$18.09	$18.14	$16.88	1,850
2020-05-27	$17.95	$17.99	$17.95	$17.99	$16.74	1,350
2020-05-26	$17.80	$17.80	$17.80	$17.80	$16.57	1
2020-05-22	$17.78	$17.80	$17.73	$17.80	$16.57	16,535
2020-05-21	$17.75	$17.76	$17.71	$17.74	$16.51	1,555
2020-05-20	$17.66	$17.66	$17.64	$17.64	$16.42	288
2020-05-19	$17.57	$17.57	$17.53	$17.53	$16.31	1,286
2020-05-18	$17.48	$17.53	$17.48	$17.53	$16.31	103
2020-05-15	$17.51	$17.51	$17.51	$17.51	$16.30	1,140
2020-05-14	$17.36	$17.45	$17.36	$17.45	$16.24	751
2020-05-13	$17.72	$17.74	$17.51	$17.53	$16.32	8,739
2020-05-12	$17.68	$17.71	$17.68	$17.71	$16.48	1,502
2020-05-11	$17.76	$17.83	$17.70	$17.74	$16.47	3,575
2020-05-08	$17.74	$17.76	$17.68	$17.76	$16.49	7,056
2020-05-07	$17.78	$17.78	$17.69	$17.69	$16.42	4,439
2020-05-06	$17.47	$17.60	$17.47	$17.59	$16.32	986
2020-05-05	$17.58	$17.60	$17.58	$17.60	$16.33	487
2020-05-04	$17.40	$17.49	$17.40	$17.49	$16.24	4,177
2020-05-01	$17.42	$17.42	$17.40	$17.40	$16.15	344
2020-04-30	$17.29	$17.36	$17.29	$17.32	$16.08	1,283
2020-04-29	$17.33	$17.33	$17.33	$17.33	$16.09	3,388
2020-04-28	$17.08	$17.08	$17.08	$17.08	$15.85	52
2020-04-27	$17.20	$17.20	$17.08	$17.08	$15.85	3,604
2020-04-24	$17.33	$17.37	$17.32	$17.33	$16.09	3,205
2020-04-23	$17.75	$17.75	$17.64	$17.64	$16.37	554
2020-04-22	$17.93	$17.93	$17.83	$17.83	$16.55	102
2020-04-21	$17.94	$17.94	$17.94	$17.94	$16.65	49
2020-04-20	$17.94	$18.01	$17.92	$17.94	$16.65	893
2020-04-17	$18.06	$18.06	$18.06	$18.06	$16.76	136
2020-04-16	$18.01	$18.06	$17.98	$18.06	$16.76	18,339
2020-04-15	$18.12	$18.16	$18.12	$18.12	$16.82	2,069
2020-04-14	$18.13	$18.14	$18.13	$18.14	$16.84	1,482
2020-04-13	$17.78	$17.92	$17.78	$17.92	$16.63	199
2020-04-09	$17.90	$18.19	$17.89	$18.12	$16.77	3,057
2020-04-08	$17.51	$17.67	$17.50	$17.67	$16.35	3,533
2020-04-07	$17.26	$17.55	$17.26	$17.46	$16.16	3,279
2020-04-06	$17.07	$17.07	$17.07	$17.07	$15.80	69
2020-04-03	$17.06	$17.07	$17.01	$17.07	$15.80	623
2020-04-02	$17.43	$17.43	$17.43	$17.43	$16.13	4
2020-04-01	$17.50	$17.50	$17.42	$17.43	$16.13	1,636
2020-03-31	$18.03	$18.26	$17.90	$18.01	$16.67	6,723
2020-03-30	$17.85	$18.26	$17.78	$18.07	$16.73	41,366
2020-03-27	$17.62	$17.76	$17.51	$17.66	$16.35	54,588
2020-03-26	$17.82	$17.88	$17.73	$17.81	$16.49	4,885
2020-03-25	$16.31	$17.11	$16.31	$17.11	$15.84	3,737
2020-03-24	$15.47	$16.05	$15.47	$16.05	$14.85	25,218
2020-03-23	$15.29	$15.43	$15.11	$15.22	$14.09	11,550
2020-03-20	$15.97	$16.66	$15.97	$16.17	$14.97	5,240
2020-03-19	$14.77	$15.53	$14.71	$15.53	$14.38	63,816
2020-03-18	$16.54	$16.64	$14.18	$14.79	$13.69	11,881
2020-03-17	$16.95	$17.53	$16.95	$17.19	$15.91	4,660
2020-03-16	$17.17	$17.46	$15.12	$17.13	$15.86	14,855
2020-03-13	$18.03	$18.04	$17.73	$17.94	$16.61	1,815
2020-03-12	$17.99	$17.99	$17.39	$17.55	$16.24	4,647
2020-03-11	$19.62	$19.62	$19.62	$19.62	$18.16	177
2020-03-10	$19.71	$19.79	$19.53	$19.62	$18.11	12,216
2020-03-09	$20.09	$20.09	$19.80	$19.87	$18.34	9,410
2020-03-06	$20.13	$20.19	$20.13	$20.15	$18.61	2,892
2020-03-05	$20.20	$20.22	$20.17	$20.22	$18.67	16,681
2020-03-04	$20.17	$20.26	$20.15	$20.21	$18.66	65,702
2020-03-03	$20.11	$20.18	$20.10	$20.13	$18.59	2,954
2020-03-02	$19.85	$20.01	$19.85	$20.01	$18.48	295
2020-02-28	$20.13	$20.13	$19.65	$19.65	$18.14	3,614
2020-02-27	$20.12	$20.21	$20.12	$20.12	$18.58	10,855
2020-02-26	$20.21	$20.24	$20.19	$20.24	$18.69	4,915
2020-02-25	$20.18	$20.32	$20.18	$20.20	$18.65	3,288
2020-02-24	$20.37	$20.37	$20.25	$20.25	$18.69	7,710
2020-02-21	$20.21	$20.24	$20.20	$20.21	$18.66	65,599
2020-02-20	$20.19	$20.19	$20.14	$20.16	$18.62	5,477
2020-02-19	$20.05	$20.10	$20.05	$20.09	$18.55	628
2020-02-18	$20.05	$20.08	$20.04	$20.04	$18.50	5,421
2020-02-14	$20.10	$20.10	$20.01	$20.01	$18.47	6,245
2020-02-13	$20.13	$20.13	$20.07	$20.07	$18.53	426
2020-02-12	$20.09	$20.09	$20.04	$20.06	$18.52	29,313
2020-02-11	$20.12	$20.12	$20.06	$20.07	$18.53	929
2020-02-10	$20.13	$20.13	$20.11	$20.11	$18.52	8,117
2020-02-07	$20.04	$20.06	$20.04	$20.06	$18.47	552
2020-02-06	$20.13	$20.13	$19.98	$20.02	$18.44	125,626
2020-02-05	$20.00	$20.04	$19.96	$20.00	$18.42	4,613
2020-02-04	$20.00	$20.01	$19.96	$19.98	$18.40	2,460
2020-02-03	$20.01	$20.03	$20.01	$20.02	$18.43	1,164
2020-01-31	$20.08	$20.08	$20.03	$20.03	$18.44	14,227
2020-01-30	$20.07	$20.07	$20.01	$20.02	$18.44	3,171
2020-01-29	$20.04	$20.05	$19.97	$20.00	$18.42	9,112
2020-01-28	$19.94	$19.99	$19.94	$19.99	$18.41	1,318
2020-01-27	$19.89	$19.96	$19.89	$19.95	$18.37	1,096
2020-01-24	$19.85	$19.85	$19.85	$19.85	$18.28	8
2020-01-23	$19.87	$19.87	$19.80	$19.85	$18.28	3,642
2020-01-22	$19.91	$19.91	$19.82	$19.85	$18.28	9,779
2020-01-21	$19.92	$19.99	$19.80	$19.82	$18.26	22,482
2020-01-17	$19.73	$19.82	$19.73	$19.80	$18.23	331
2020-01-16	$19.77	$19.79	$19.75	$19.79	$18.22	2,223
2020-01-15	$19.85	$19.85	$19.80	$19.80	$18.23	9,849
2020-01-14	$19.80	$19.81	$19.77	$19.78	$18.22	13,433
2020-01-13	$19.79	$19.81	$19.78	$19.78	$18.17	33,600
2020-01-10	$19.74	$19.76	$19.73	$19.76	$18.15	2,125
2020-01-09	$19.73	$19.76	$19.73	$19.75	$18.15	692
2020-01-08	$19.75	$19.76	$19.71	$19.71	$18.11	29,542
2020-01-07	$19.72	$19.72	$19.67	$19.69	$18.09	10,577
2020-01-06	$19.74	$19.74	$19.59	$19.63	$18.04	3,422
2020-01-03	$19.64	$19.64	$19.59	$19.62	$18.03	993
2020-01-02	$19.47	$19.60	$19.47	$19.57	$17.98	7,865
2019-12-31	$19.62	$19.62	$19.54	$19.54	$17.95	10,279
2019-12-30	$19.64	$19.64	$19.52	$19.53	$17.95	1,189
2019-12-27	$19.59	$19.61	$19.56	$19.56	$17.97	1,158
2019-12-26	$19.67	$19.67	$19.67	$19.67	$18.07	1,207
2019-12-24	$19.64	$19.64	$19.58	$19.58	$17.99	1,490
2019-12-23	$19.58	$19.58	$19.55	$19.55	$17.96	609
2019-12-20	$19.56	$19.56	$19.51	$19.54	$17.95	2,452
2019-12-19	$19.63	$19.63	$19.55	$19.56	$17.97	1,983
2019-12-18	$19.58	$19.58	$19.54	$19.54	$17.95	1,453
2019-12-17	$19.52	$19.52	$19.50	$19.51	$17.93	1,353
2019-12-16	$19.45	$19.45	$19.45	$19.45	$17.87	137
2019-12-13	$19.45	$19.45	$19.45	$19.45	$17.87	129
2019-12-12	$19.44	$19.45	$19.44	$19.45	$17.87	399
2019-12-11	$19.58	$19.58	$19.58	$19.58	$17.99	603
2019-12-10	$19.45	$19.51	$19.45	$19.51	$17.88	2,208
2019-12-09	$19.50	$19.50	$19.47	$19.47	$17.84	284
2019-12-06	$19.50	$19.50	$19.46	$19.46	$17.84	567
2019-12-05	$19.46	$19.46	$19.45	$19.45	$17.83	1,027
2019-12-04	$19.40	$19.43	$19.40	$19.43	$17.81	358
2019-12-03	$19.44	$19.47	$19.34	$19.43	$17.81	1,880
2019-12-02	$19.36	$19.36	$19.36	$19.36	$17.74	157
2019-11-29	$19.36	$19.36	$19.36	$19.36	$17.74	3
2019-11-27	$19.36	$19.36	$19.36	$19.36	$17.74	4
2019-11-26	$19.40	$19.40	$19.36	$19.36	$17.74	4,667
2019-11-25	$19.34	$19.38	$19.32	$19.34	$17.72	9,007
2019-11-22	$19.34	$19.34	$19.33	$19.34	$17.73	1,387
2019-11-21	$19.37	$19.37	$19.32	$19.32	$17.70	2,071
2019-11-20	$19.32	$19.37	$19.32	$19.33	$17.71	4,002
2019-11-19	$19.30	$19.30	$19.30	$19.30	$17.69	267
2019-11-18	$19.34	$19.34	$19.28	$19.28	$17.67	940
2019-11-15	$19.26	$19.26	$19.26	$19.26	$17.65	233
2019-11-14	$19.34	$19.34	$19.26	$19.26	$17.65	1,291
2019-11-13	$19.25	$19.25	$19.25	$19.25	$17.64	166
2019-11-12	$19.34	$19.35	$19.26	$19.32	$17.66	103,475
2019-11-11	$19.33	$19.33	$19.33	$19.33	$17.68	81
2019-11-08	$19.33	$19.33	$19.33	$19.33	$17.68	787
2019-11-07	$19.31	$19.31	$19.31	$19.31	$17.66	1,003
2019-11-06	$19.25	$19.25	$19.25	$19.25	$17.60	23
2019-11-05	$19.25	$19.25	$19.25	$19.25	$17.60	500
2019-11-04	$19.33	$19.33	$19.30	$19.30	$17.65	1,272
2019-11-01	$19.33	$19.33	$19.30	$19.30	$17.65	987
2019-10-31	$19.23	$19.23	$19.23	$19.23	$17.58	1
2019-10-30	$19.18	$19.23	$19.17	$19.23	$17.58	5,244
2019-10-29	$19.11	$19.11	$19.08	$19.08	$17.44	1,014
2019-10-28	$19.15	$19.15	$19.08	$19.09	$17.45	790
2019-10-25	$19.22	$19.22	$19.18	$19.18	$17.53	1,336
2019-10-24	$19.23	$19.28	$19.20	$19.21	$17.56	23,285
2019-10-23	$19.33	$19.33	$19.31	$19.33	$17.67	3,331
2019-10-22	$19.17	$19.29	$19.17	$19.29	$17.64	588
2019-10-21	$19.26	$19.26	$19.22	$19.22	$17.58	12,144
2019-10-18	$19.33	$19.33	$19.33	$19.33	$17.67	1,881
2019-10-17	$19.40	$19.40	$19.36	$19.36	$17.70	2,507
2019-10-16	$19.44	$19.44	$19.42	$19.43	$17.77	3,646
2019-10-15	$19.45	$19.45	$19.45	$19.45	$17.78	1,600
2019-10-14	$19.46	$19.46	$19.46	$19.46	$17.79	2,660
2019-10-11	$19.49	$19.49	$19.45	$19.45	$17.78	3,705
2019-10-10	$19.52	$19.52	$19.52	$19.52	$17.80	79
2019-10-09	$19.59	$19.60	$19.52	$19.52	$17.80	1,740
2019-10-08	$19.52	$19.52	$19.52	$19.52	$17.80	899
2019-10-07	$19.57	$19.57	$19.53	$19.53	$17.82	3,147
2019-10-04	$19.55	$19.55	$19.55	$19.55	$17.83	180
2019-10-03	$19.49	$19.59	$19.49	$19.57	$17.85	4,662
2019-10-02	$19.50	$19.51	$19.47	$19.51	$17.79	410
2019-10-01	$19.47	$19.51	$19.47	$19.51	$17.80	1,224
2019-09-30	$19.40	$19.45	$19.40	$19.45	$17.74	2,364
2019-09-27	$19.41	$19.44	$19.41	$19.44	$17.73	692
2019-09-26	$19.41	$19.41	$19.41	$19.41	$17.70	1,022
2019-09-25	$19.37	$19.37	$19.36	$19.36	$17.66	591
2019-09-24	$19.40	$19.40	$19.40	$19.40	$17.69	861
2019-09-23	$19.39	$19.39	$19.34	$19.34	$17.64	1,444
2019-09-20	$19.29	$19.32	$19.29	$19.32	$17.62	2,235
2019-09-19	$19.27	$19.27	$19.25	$19.25	$17.55	558
2019-09-18	$19.20	$19.22	$19.20	$19.22	$17.53	2,200
2019-09-17	$19.01	$19.07	$19.01	$19.07	$17.39	3,276
2019-09-16	$18.97	$18.97	$18.91	$18.91	$17.25	1,349
2019-09-13	$19.11	$19.11	$18.98	$18.98	$17.31	1,200
2019-09-12	$19.34	$19.34	$19.21	$19.21	$17.52	7,172
2019-09-11	$19.45	$19.45	$19.36	$19.41	$17.70	8,600
2019-09-10	$19.54	$19.54	$19.53	$19.53	$17.77	800
2019-09-09	$19.51	$19.51	$19.51	$19.51	$17.75	5,687
2019-09-06	$19.67	$19.67	$19.56	$19.56	$17.80	2,389
2019-09-05	$19.66	$19.66	$19.55	$19.55	$17.79	2,900
2019-09-04	$19.71	$19.71	$19.71	$19.71	$17.93	469
2019-09-03	$19.69	$19.69	$19.69	$19.69	$17.92	1,280
2019-08-30	$19.59	$19.64	$19.59	$19.64	$17.87	3,542
2019-08-29	$19.57	$19.60	$19.57	$19.57	$17.81	5,187
2019-08-28	$19.64	$19.66	$19.64	$19.65	$17.88	2,126
2019-08-27	$19.64	$19.64	$19.64	$19.64	$17.87	5,661
2019-08-26	$19.58	$19.61	$19.54	$19.57	$17.80	13,950
2019-08-23	$19.62	$19.62	$19.52	$19.52	$17.76	1,806
2019-08-22	$19.58	$19.58	$19.55	$19.55	$17.79	431
2019-08-21	$19.64	$19.64	$19.64	$19.64	$17.87	3,843
2019-08-20	$19.65	$19.65	$19.63	$19.64	$17.87	2,511
2019-08-19	$19.50	$19.62	$19.50	$19.62	$17.85	5,568
2019-08-16	$19.55	$19.55	$19.55	$19.55	$17.79	1,110
2019-08-15	$19.54	$19.54	$19.54	$19.54	$17.78	1,377
2019-08-14	$19.47	$19.59	$19.47	$19.57	$17.81	11,553
2019-08-13	$19.52	$19.57	$19.52	$19.53	$17.77	17,967
2019-08-12	$19.59	$19.59	$19.58	$19.58	$17.77	5,250
2019-08-09	$19.58	$19.58	$19.51	$19.53	$17.73	3,019
2019-08-08	$19.47	$19.50	$19.47	$19.49	$17.69	6,038
2019-08-07	$19.42	$19.42	$19.42	$19.42	$17.62	12
2019-08-06	$19.37	$19.50	$19.36	$19.42	$17.62	2,290
2019-08-05	$19.53	$19.53	$19.42	$19.42	$17.63	3,588
2019-08-02	$19.43	$19.46	$19.43	$19.46	$17.66	2,840
2019-08-01	$19.32	$19.39	$19.32	$19.39	$17.60	1,062
2019-07-31	$19.19	$19.19	$19.19	$19.19	$17.42	8
2019-07-30	$19.19	$19.19	$19.19	$19.19	$17.42	1
2019-07-29	$19.19	$19.19	$19.19	$19.19	$17.42	874
2019-07-26	$19.15	$19.15	$19.15	$19.15	$17.38	422
2019-07-25	$19.20	$19.20	$19.12	$19.16	$17.39	9,739
2019-07-24	$19.18	$19.18	$19.18	$19.18	$17.41	197
2019-07-23	$19.22	$19.22	$19.17	$19.18	$17.41	1,485
2019-07-22	$19.10	$19.10	$19.07	$19.07	$17.31	716
2019-07-19	$19.05	$19.05	$19.05	$19.05	$17.29	0
2019-07-18	$19.05	$19.05	$19.05	$19.05	$17.29	1
2019-07-17	$19.09	$19.10	$19.05	$19.05	$17.29	3,507
2019-07-16	$19.11	$19.13	$19.05	$19.05	$17.29	3,926
2019-07-15	$19.03	$19.03	$19.03	$19.03	$17.28	52
2019-07-12	$19.03	$19.03	$19.03	$19.03	$17.28	2,617
2019-07-11	$19.09	$19.09	$19.09	$19.09	$17.32	6
2019-07-10	$19.09	$19.09	$19.09	$19.09	$17.28	1,004
2019-07-09	$19.02	$19.02	$18.95	$18.95	$17.16	1,901
2019-07-08	$19.07	$19.07	$18.94	$18.95	$17.16	11,120
2019-07-05	$19.03	$19.07	$18.94	$18.94	$17.15	3,383
2019-07-03	$19.02	$19.02	$19.02	$19.02	$17.22	4
2019-07-02	$19.02	$19.02	$19.02	$19.02	$17.22	1,014
2019-07-01	$18.94	$19.01	$18.94	$19.01	$17.21	20,084
2019-06-28	$18.96	$18.96	$18.92	$18.95	$17.16	1,905
2019-06-27	$18.90	$18.90	$18.90	$18.90	$17.11	284
2019-06-26	$18.87	$18.87	$18.87	$18.87	$17.09	22
2019-06-25	$18.83	$18.88	$18.83	$18.87	$17.09	8,703
2019-06-24	$18.89	$18.89	$18.89	$18.89	$17.10	8
2019-06-21	$18.87	$18.89	$18.87	$18.89	$17.10	2,437
2019-06-20	$18.93	$18.94	$18.90	$18.90	$17.11	4,473
2019-06-19	$18.92	$18.92	$18.92	$18.92	$17.13	25
2019-06-18	$19.00	$19.00	$18.92	$18.92	$17.13	513
2019-06-17	$18.90	$18.93	$18.85	$18.93	$17.14	31,305
2019-06-14	$18.95	$18.96	$18.91	$18.96	$17.17	8,189
2019-06-13	$18.90	$18.90	$18.90	$18.90	$17.11	550
2019-06-12	$18.90	$18.90	$18.90	$18.90	$17.11	829
2019-06-11	$18.84	$18.84	$18.84	$18.84	$17.06	890
2019-06-10	$18.85	$18.88	$18.85	$18.88	$17.06	248
2019-06-07	$18.92	$18.93	$18.85	$18.93	$17.10	11,005
2019-06-06	$18.80	$18.84	$18.80	$18.84	$17.02	1,308
2019-06-05	$18.81	$18.81	$18.81	$18.81	$16.99	16
2019-06-04	$18.81	$18.81	$18.81	$18.81	$16.99	3
2019-06-03	$18.81	$18.81	$18.81	$18.81	$16.99	180
2019-05-31	$18.76	$18.76	$18.76	$18.76	$16.94	2
2019-05-30	$18.76	$18.76	$18.76	$18.76	$16.94	13
2019-05-29	$18.76	$18.76	$18.76	$18.76	$16.94	96
2019-05-28	$18.76	$18.76	$18.76	$18.76	$16.94	208
2019-05-24	$18.74	$18.76	$18.74	$18.76	$16.94	3,499
2019-05-23	$18.74	$18.74	$18.74	$18.74	$16.93	328
2019-05-22	$18.74	$18.74	$18.74	$18.74	$16.92	184
2019-05-21	$18.72	$18.73	$18.72	$18.73	$16.92	10,283
2019-05-20	$18.71	$18.72	$18.71	$18.72	$16.91	3,570
2019-05-17	$18.72	$18.72	$18.72	$18.72	$16.91	386
2019-05-16	$18.98	$18.98	$18.66	$18.70	$16.89	32,293
2019-05-15	$18.75	$18.75	$18.71	$18.71	$16.89	620
2019-05-14	$18.77	$18.77	$18.68	$18.70	$16.89	8,155
2019-05-13	$18.72	$18.75	$18.72	$18.75	$16.89	780
2019-05-10	$18.67	$18.67	$18.67	$18.67	$16.82	302
2019-05-09	$18.66	$18.66	$18.66	$18.66	$16.81	2
2019-05-08	$18.66	$18.66	$18.66	$18.66	$16.81	213
2019-05-07	$18.65	$18.70	$18.65	$18.65	$16.80	2,062
2019-05-06	$18.60	$18.67	$18.60	$18.67	$16.82	1,185
2019-05-03	$18.60	$18.60	$18.60	$18.60	$16.76	2
2019-05-02	$18.60	$18.60	$18.60	$18.60	$16.76	2,362
2019-05-01	$18.50	$18.50	$18.50	$18.50	$16.67	8
2019-04-30	$18.50	$18.50	$18.50	$18.50	$16.67	107
2019-04-29	$18.50	$18.50	$18.50	$18.50	$16.67	0
2019-04-26	$18.50	$18.54	$18.50	$18.50	$16.67	3,394
2019-04-25	$18.46	$18.46	$18.43	$18.43	$16.61	1,512
2019-04-24	$18.41	$18.42	$18.41	$18.42	$16.59	2,166
2019-04-23	$18.35	$18.40	$18.35	$18.35	$16.53	3,724
2019-04-22	$18.35	$18.36	$18.35	$18.36	$16.54	2,188
2019-04-18	$18.42	$18.42	$18.42	$18.42	$16.59	0
2019-04-17	$18.41	$18.42	$18.41	$18.42	$16.59	693
2019-04-16	$18.43	$18.44	$18.43	$18.43	$16.60	2,554
2019-04-15	$18.42	$18.50	$18.42	$18.50	$16.67	539
2019-04-12	$18.50	$18.50	$18.50	$18.50	$16.66	55
2019-04-11	$18.52	$18.52	$18.50	$18.50	$16.66	2,567
2019-04-10	$18.54	$18.54	$18.54	$18.54	$16.66	2,180
2019-04-09	$18.51	$18.51	$18.51	$18.51	$16.63	794
2019-04-08	$18.43	$18.48	$18.41	$18.41	$16.54	3,462
2019-04-05	$18.44	$18.46	$18.44	$18.45	$16.58	7,766
2019-04-04	$18.43	$18.43	$18.43	$18.43	$16.56	7
2019-04-03	$18.43	$18.43	$18.43	$18.43	$16.56	0
2019-04-02	$18.49	$18.49	$18.43	$18.43	$16.56	1,920
2019-04-01	$18.44	$18.49	$18.41	$18.41	$16.54	18,580
2019-03-29	$18.47	$18.47	$18.47	$18.47	$16.60	80
2019-03-28	$18.48	$18.48	$18.47	$18.47	$16.60	658
2019-03-27	$18.46	$18.46	$18.38	$18.42	$16.55	2,383
2019-03-26	$18.43	$18.45	$18.43	$18.45	$16.58	2,750
2019-03-25	$18.29	$18.35	$18.29	$18.35	$16.49	1,168
2019-03-22	$18.35	$18.36	$18.35	$18.36	$16.50	807
2019-03-21	$18.24	$18.24	$18.24	$18.24	$16.39	0
2019-03-20	$18.24	$18.26	$18.24	$18.24	$16.39	1,187
2019-03-19	$18.21	$18.21	$18.19	$18.19	$16.35	2,386
2019-03-18	$18.22	$18.22	$18.11	$18.11	$16.27	3,601
2019-03-15	$18.21	$18.21	$18.21	$18.21	$16.36	1,036
2019-03-14	$18.24	$18.24	$18.24	$18.24	$16.39	50
2019-03-13	$18.30	$18.31	$18.24	$18.24	$16.39	1,703
2019-03-12	$18.30	$18.31	$18.26	$18.30	$16.44	8,089
2019-03-11	$18.34	$18.34	$18.30	$18.30	$16.40	1,101
2019-03-08	$18.34	$18.35	$18.26	$18.26	$16.37	10,430
2019-03-07	$18.22	$18.27	$18.22	$18.27	$16.37	1,986
2019-03-06	$18.22	$18.22	$18.22	$18.22	$16.33	1,470
2019-03-05	$18.18	$18.22	$18.18	$18.22	$16.33	902
2019-03-04	$18.11	$18.18	$18.11	$18.13	$16.25	6,746
2019-03-01	$18.36	$18.36	$18.10	$18.10	$16.22	3,992
2019-02-28	$18.11	$18.15	$18.10	$18.15	$16.27	949
2019-02-27	$18.10	$18.10	$18.10	$18.10	$16.22	100
2019-02-26	$18.05	$18.05	$18.05	$18.05	$16.18	21
2019-02-25	$18.07	$18.08	$18.05	$18.05	$16.18	3,082
2019-02-22	$18.12	$18.12	$18.12	$18.12	$16.24	293
2019-02-21	$18.05	$18.05	$18.04	$18.04	$16.17	2,450
2019-02-20	$18.03	$18.03	$18.03	$18.03	$16.16	35
2019-02-19	$18.03	$18.03	$18.03	$18.03	$16.16	6
2019-02-15	$18.03	$18.03	$18.03	$18.03	$16.16	1
2019-02-14	$18.03	$18.03	$18.03	$18.03	$16.16	64
2019-02-13	$17.98	$18.03	$17.98	$18.03	$16.16	2,291
2019-02-12	$17.95	$17.95	$17.95	$17.95	$16.09	1
2019-02-11	$17.95	$17.95	$17.95	$17.95	$16.04	460
2019-02-08	$17.93	$17.94	$17.93	$17.94	$16.03	5,766
2019-02-07	$17.89	$17.93	$17.89	$17.93	$16.02	1,284
2019-02-06	$17.93	$17.93	$17.93	$17.93	$16.03	100
2019-02-05	$18.00	$18.00	$18.00	$18.00	$16.09	4,105
2019-02-04	$17.93	$17.93	$17.93	$17.93	$16.03	3,014
2019-02-01	$17.94	$17.96	$17.89	$17.89	$15.99	17,668
2019-01-31	$17.84	$17.84	$17.84	$17.84	$15.95	2
2019-01-30	$17.84	$17.84	$17.84	$17.84	$15.95	6
2019-01-29	$17.84	$17.84	$17.84	$17.84	$15.95	138
2019-01-28	$17.81	$17.81	$17.81	$17.81	$15.92	500
2019-01-25	$17.91	$17.91	$17.87	$17.87	$15.97	1,643
2019-01-24	$17.86	$17.90	$17.86	$17.90	$16.00	553
2019-01-23	$17.73	$17.73	$17.73	$17.73	$15.85	1,277
2019-01-22	$17.74	$17.74	$17.73	$17.73	$15.85	1,290
2019-01-18	$17.73	$17.73	$17.73	$17.73	$15.85	233
2019-01-17	$17.73	$17.73	$17.73	$17.73	$15.85	75
2019-01-16	$17.73	$17.73	$17.73	$17.73	$15.85	480
2019-01-15	$17.78	$17.78	$17.78	$17.78	$15.89	0
2019-01-14	$17.78	$17.78	$17.78	$17.78	$15.89	1,155
2019-01-11	$17.72	$17.72	$17.72	$17.72	$15.84	1
2019-01-10	$17.73	$17.73	$17.72	$17.72	$15.79	680
2019-01-09	$17.68	$17.70	$17.68	$17.70	$15.78	5,552
2019-01-08	$17.72	$17.72	$17.72	$17.72	$15.79	1,302
2019-01-07	$17.65	$17.66	$17.65	$17.66	$15.74	6,796
2019-01-04	$17.54	$17.54	$17.54	$17.54	$15.63	51
2019-01-03	$17.54	$17.54	$17.54	$17.54	$15.63	444
2019-01-02	$17.40	$17.40	$17.40	$17.40	$15.51	377
2018-12-31	$17.28	$17.28	$17.19	$17.23	$15.36	5,104
2018-12-28	$17.17	$17.17	$17.13	$17.16	$15.29	17,109
2018-12-27	$17.12	$17.12	$17.12	$17.12	$15.25	26
2018-12-26	$17.12	$17.12	$17.12	$17.12	$15.25	0
2018-12-24	$17.12	$17.12	$17.12	$17.12	$15.25	0
2018-12-21	$17.12	$17.12	$17.12	$17.12	$15.25	0
2018-12-20	$17.27	$17.27	$17.12	$17.12	$15.25	1,463
2018-12-19	$17.21	$17.21	$17.21	$17.21	$15.34	900
2018-12-18	$17.20	$17.20	$17.20	$17.20	$15.33	0
2018-12-17	$17.31	$17.31	$17.20	$17.20	$15.33	1,997
2018-12-14	$17.33	$17.33	$17.23	$17.25	$15.38	2,904
2018-12-13	$17.37	$17.37	$17.27	$17.31	$15.43	1,424
2018-12-12	$17.49	$17.49	$17.49	$17.49	$15.59	15
2018-12-11	$17.49	$17.49	$17.49	$17.49	$15.59	415
2018-12-10	$17.51	$17.51	$17.46	$17.46	$15.51	5,461
2018-12-07	$17.40	$17.40	$17.40	$17.40	$15.46	0
2018-12-06	$17.40	$17.40	$17.40	$17.40	$15.46	1
2018-12-04	$17.40	$17.40	$17.38	$17.40	$15.46	37,203
2018-12-03	$17.27	$17.27	$17.27	$17.27	$15.35	90
2018-11-30	$17.25	$17.27	$17.25	$17.27	$15.35	1,187
2018-11-29	$17.10	$17.10	$17.10	$17.10	$15.19	118
2018-11-28	$17.10	$17.10	$17.10	$17.10	$15.19	624
2018-11-27	$17.13	$17.13	$17.11	$17.11	$15.20	1,066
2018-11-26	$17.07	$17.07	$17.07	$17.07	$15.16	502
2018-11-23	$17.12	$17.12	$17.12	$17.12	$15.21	1,219
2018-11-21	$17.14	$17.14	$17.14	$17.14	$15.23	0
2018-11-20	$17.14	$17.14	$17.14	$17.14	$15.23	1,371
2018-11-19	$17.21	$17.21	$17.16	$17.16	$15.25	919
2018-11-16	$17.19	$17.22	$17.19	$17.22	$15.30	2,843
2018-11-15	$17.19	$17.19	$17.15	$17.17	$15.26	10,829
2018-11-14	$17.22	$17.22	$17.22	$17.22	$15.30	360
2018-11-13	$17.16	$17.18	$17.16	$17.18	$15.26	293,861
2018-11-12	$17.13	$17.13	$17.13	$17.13	$15.22	144
2018-11-09	$17.13	$17.13	$17.13	$17.13	$15.22	500
2018-11-08	$17.10	$17.10	$17.10	$17.10	$15.15	317
2018-11-07	$17.14	$17.14	$17.14	$17.14	$15.18	884
2018-11-06	$17.05	$17.05	$17.05	$17.05	$15.10	47
2018-11-05	$17.05	$17.05	$17.05	$17.05	$15.10	0
2018-11-02	$17.03	$17.05	$17.03	$17.05	$15.10	635
2018-11-01	$17.01	$17.08	$17.01	$17.08	$15.13	3,458
2018-10-31	$16.97	$17.01	$16.96	$17.01	$15.06	1,602
2018-10-30	$17.05	$17.05	$17.05	$17.05	$15.10	200
2018-10-29	$17.11	$17.11	$17.06	$17.06	$15.11	1,317
2018-10-26	$17.10	$17.12	$17.10	$17.12	$15.16	2,873
2018-10-25	$17.11	$17.11	$17.11	$17.11	$15.15	789
2018-10-24	$17.12	$17.12	$17.12	$17.12	$15.17	0
2018-10-23	$17.12	$17.12	$17.12	$17.12	$15.17	400
2018-10-22	$17.12	$17.12	$17.08	$17.08	$15.13	618
2018-10-19	$17.10	$17.10	$17.10	$17.10	$15.15	505
2018-10-18	$17.15	$17.15	$17.15	$17.15	$15.19	517
2018-10-17	$17.21	$17.21	$17.12	$17.21	$15.24	3,035
2018-10-16	$17.11	$17.11	$17.11	$17.11	$15.15	0
2018-10-15	$17.11	$17.11	$17.11	$17.11	$15.15	300
2018-10-12	$17.14	$17.14	$17.14	$17.14	$15.18	0
2018-10-11	$17.04	$17.14	$17.04	$17.14	$15.18	3,196
2018-10-10	$17.19	$17.19	$17.09	$17.14	$15.14	5,843
2018-10-09	$17.27	$17.27	$17.27	$17.27	$15.25	70
2018-10-08	$17.27	$17.27	$17.27	$17.27	$15.25	0
2018-10-05	$17.32	$17.32	$17.25	$17.27	$15.25	2,993
2018-10-04	$17.45	$17.45	$17.32	$17.33	$15.30	7,954
2018-10-03	$17.59	$17.59	$17.48	$17.48	$15.43	1,154
2018-10-02	$17.55	$17.58	$17.54	$17.58	$15.52	2,855
2018-10-01	$17.57	$17.63	$17.56	$17.56	$15.50	14,204
2018-09-28	$17.55	$17.61	$17.55	$17.57	$15.51	5,252
2018-09-27	$17.52	$17.52	$17.51	$17.52	$15.46	800
2018-09-26	$17.51	$17.56	$17.47	$17.47	$15.42	5,399
2018-09-25	$17.53	$17.53	$17.53	$17.53	$15.48	2,501
2018-09-24	$17.52	$17.56	$17.50	$17.52	$15.47	3,796
2018-09-21	$17.60	$17.61	$17.60	$17.61	$15.55	633
2018-09-20	$17.59	$17.59	$17.59	$17.59	$15.53	2,603
2018-09-19	$17.57	$17.57	$17.57	$17.57	$15.51	386
2018-09-18	$17.65	$17.65	$17.57	$17.61	$15.55	6,477
2018-09-17	$17.73	$17.75	$17.71	$17.71	$15.63	1,074
2018-09-14	$17.74	$17.81	$17.74	$17.78	$15.70	6,948
2018-09-13	$17.84	$17.84	$17.84	$17.84	$15.75	1
2018-09-12	$17.83	$17.84	$17.83	$17.84	$15.75	696
2018-09-11	$17.90	$17.90	$17.90	$17.90	$15.80	285
2018-09-10	$17.92	$17.92	$17.92	$17.92	$15.78	14
2018-09-07	$17.89	$17.92	$17.89	$17.92	$15.78	1,254
2018-09-06	$17.95	$17.95	$17.90	$17.95	$15.80	1,890
2018-09-05	$17.90	$17.95	$17.90	$17.95	$15.80	9,620
2018-09-04	$17.89	$17.89	$17.89	$17.89	$15.75	679
2018-08-31	$17.94	$17.96	$17.94	$17.94	$15.80	4,997
2018-08-30	$17.98	$17.98	$17.93	$17.97	$15.82	8,177
2018-08-29	$17.94	$17.96	$17.93	$17.96	$15.81	3,334
2018-08-28	$17.93	$17.93	$17.93	$17.93	$15.79	150
2018-08-27	$17.95	$17.98	$17.95	$17.98	$15.83	403
2018-08-24	$17.90	$17.98	$17.90	$17.96	$15.81	9,044
2018-08-23	$17.97	$17.97	$17.97	$17.97	$15.82	52
2018-08-22	$17.97	$17.97	$17.97	$17.97	$15.82	500
2018-08-21	$17.96	$17.98	$17.96	$17.98	$15.83	2,632
2018-08-20	$17.95	$17.95	$17.95	$17.95	$15.80	100
2018-08-17	$17.93	$17.93	$17.93	$17.93	$15.79	251
2018-08-16	$17.98	$17.98	$17.92	$17.92	$15.77	3,131
2018-08-15	$17.97	$17.97	$17.97	$17.97	$15.82	500
2018-08-14	$17.84	$17.84	$17.84	$17.84	$15.71	0
2018-08-13	$17.84	$17.84	$17.84	$17.84	$15.71	38
2018-08-10	$17.83	$17.91	$17.83	$17.84	$15.71	23,660
2018-08-09	$17.95	$17.95	$17.95	$17.95	$15.76	5,339
2018-08-08	$17.88	$17.91	$17.88	$17.91	$15.72	2,912
2018-08-07	$17.90	$17.90	$17.90	$17.90	$15.72	138
2018-08-06	$17.90	$17.90	$17.90	$17.90	$15.72	103
2018-08-03	$17.92	$17.92	$17.90	$17.90	$15.72	2,500
2018-08-02	$17.93	$17.93	$17.88	$17.88	$15.70	2,861
2018-08-01	$17.90	$17.90	$17.90	$17.90	$15.72	90
2018-07-31	$17.91	$17.91	$17.90	$17.90	$15.72	357
2018-07-30	$17.89	$17.89	$17.89	$17.89	$15.71	228
2018-07-27	$17.89	$17.89	$17.89	$17.89	$15.70	503
2018-07-26	$17.91	$17.91	$17.91	$17.91	$15.73	0
2018-07-25	$17.91	$17.91	$17.91	$17.91	$15.73	55
2018-07-24	$17.91	$17.91	$17.91	$17.91	$15.73	500
2018-07-23	$17.96	$17.96	$17.96	$17.96	$15.77	241
2018-07-20	$17.91	$17.91	$17.91	$17.91	$15.72	0
2018-07-19	$17.93	$17.93	$17.91	$17.91	$15.72	655
2018-07-18	$17.84	$17.84	$17.84	$17.84	$15.67	98
2018-07-17	$17.84	$17.84	$17.84	$17.84	$15.67	1,673
2018-07-16	$17.86	$17.88	$17.86	$17.88	$15.70	1,064
2018-07-13	$17.85	$17.85	$17.85	$17.85	$15.67	0
2018-07-12	$17.82	$17.85	$17.82	$17.85	$15.67	4,715
2018-07-11	$17.88	$17.88	$17.88	$17.88	$15.70	0
2018-07-10	$17.91	$17.91	$17.86	$17.88	$15.65	3,323
2018-07-09	$17.89	$17.89	$17.89	$17.89	$15.66	3
2018-07-06	$17.88	$17.91	$17.88	$17.89	$15.66	485
2018-07-05	$17.87	$17.87	$17.87	$17.87	$15.65	3,539
2018-07-03	$17.97	$17.97	$17.97	$17.97	$15.73	342
2018-07-02	$17.99	$17.99	$17.99	$17.99	$15.75	662
2018-06-29	$17.86	$17.86	$17.86	$17.86	$15.64	1
2018-06-28	$17.92	$17.92	$17.86	$17.86	$15.64	5,100
2018-06-27	$17.90	$17.91	$17.90	$17.91	$15.68	571
2018-06-26	$17.91	$17.91	$17.84	$17.88	$15.65	3,456
2018-06-25	$17.85	$17.85	$17.85	$17.85	$15.63	0
2018-06-22	$17.85	$17.85	$17.85	$17.85	$15.63	221
2018-06-21	$17.82	$17.82	$17.82	$17.82	$15.60	0
2018-06-20	$17.82	$17.82	$17.82	$17.82	$15.60	0
2018-06-19	$17.82	$17.82	$17.82	$17.82	$15.60	1
2018-06-18	$17.85	$17.85	$17.82	$17.82	$15.60	2,038
2018-06-15	$17.78	$17.78	$17.78	$17.78	$15.56	3,631
2018-06-14	$17.78	$17.79	$17.77	$17.79	$15.57	4,568
2018-06-13	$17.84	$17.84	$17.83	$17.83	$15.60	1,235
2018-06-12	$17.84	$17.85	$17.84	$17.85	$15.63	2,225
2018-06-11	$17.93	$17.94	$17.85	$17.85	$15.58	3,900
2018-06-08	$17.93	$17.93	$17.93	$17.93	$15.65	592
2018-06-07	$17.85	$17.85	$17.85	$17.85	$15.58	1,000
2018-06-06	$17.90	$17.92	$17.84	$17.85	$15.58	7,249
2018-06-05	$17.89	$17.90	$17.89	$17.90	$15.62	1,555
2018-06-04	$17.99	$17.99	$17.99	$17.99	$15.70	22
2018-06-01	$17.99	$17.99	$17.99	$17.99	$15.70	181
2018-05-31	$17.96	$17.96	$17.96	$17.96	$15.67	1
2018-05-30	$17.96	$17.96	$17.96	$17.96	$15.67	227
2018-05-29	$17.86	$17.88	$17.86	$17.88	$15.61	2,619
2018-05-25	$17.88	$17.88	$17.83	$17.83	$15.56	23,985
2018-05-24	$17.83	$17.86	$17.83	$17.86	$15.59	300
2018-05-23	$17.80	$17.80	$17.80	$17.80	$15.53	10,339
2018-05-22	$17.79	$17.79	$17.79	$17.79	$15.53	157
2018-05-21	$17.73	$17.78	$17.73	$17.78	$15.52	319
2018-05-18	$17.77	$17.77	$17.76	$17.76	$15.50	701
2018-05-17	$17.77	$17.77	$17.73	$17.73	$15.47	200
2018-05-16	$17.77	$17.77	$17.75	$17.75	$15.49	288
2018-05-15	$17.76	$17.76	$17.76	$17.76	$15.50	269
2018-05-14	$17.84	$17.84	$17.82	$17.82	$15.55	1,626
2018-05-11	$17.79	$17.79	$17.79	$17.79	$15.53	1,145
2018-05-10	$17.88	$17.88	$17.83	$17.83	$15.51	2,081
2018-05-09	$17.83	$17.83	$17.83	$17.83	$15.51	1,000
2018-05-08	$17.84	$17.84	$17.84	$17.84	$15.52	0
2018-05-07	$17.84	$17.84	$17.84	$17.84	$15.52	2
2018-05-04	$17.86	$17.86	$17.84	$17.84	$15.52	4,729
2018-05-03	$17.82	$17.82	$17.82	$17.82	$15.50	0
2018-05-02	$17.82	$17.82	$17.82	$17.82	$15.50	400
2018-05-01	$17.78	$17.78	$17.78	$17.78	$15.47	14
2018-04-30	$17.78	$17.78	$17.78	$17.78	$15.47	100
2018-04-27	$17.67	$17.67	$17.67	$17.67	$15.37	0
2018-04-26	$17.67	$17.67	$17.67	$17.67	$15.37	1,800
2018-04-25	$17.65	$17.65	$17.65	$17.65	$15.36	0
2018-04-24	$17.74	$17.74	$17.65	$17.65	$15.36	1,760
2018-04-23	$17.71	$17.71	$17.71	$17.71	$15.41	138
2018-04-20	$17.69	$17.69	$17.69	$17.69	$15.39	362
2018-04-19	$17.75	$17.76	$17.75	$17.75	$15.44	3,457
2018-04-18	$17.74	$17.74	$17.73	$17.73	$15.43	1,837
2018-04-17	$17.78	$17.78	$17.76	$17.76	$15.45	1,068
2018-04-16	$17.81	$17.81	$17.81	$17.81	$15.50	255
2018-04-13	$17.80	$17.80	$17.80	$17.80	$15.49	112
2018-04-12	$17.80	$17.80	$17.80	$17.80	$15.49	500
2018-04-11	$17.80	$17.80	$17.76	$17.77	$15.46	1,961
2018-04-10	$17.82	$17.84	$17.81	$17.81	$15.45	3,300
2018-04-09	$17.90	$17.90	$17.82	$17.82	$15.46	1,336
2018-04-06	$17.90	$17.90	$17.87	$17.87	$15.50	15,779
2018-04-05	$17.81	$17.81	$17.81	$17.81	$15.45	1,179
2018-04-04	$17.80	$17.80	$17.74	$17.79	$15.43	3,189
2018-04-03	$17.82	$17.82	$17.82	$17.82	$15.46	13
2018-04-02	$17.82	$17.82	$17.82	$17.82	$15.46	105
2018-03-29	$17.78	$17.82	$17.78	$17.82	$15.46	1,059
2018-03-28	$17.69	$17.74	$17.69	$17.69	$15.34	7,515
2018-03-27	$17.75	$17.75	$17.75	$17.75	$15.40	527
2018-03-26	$17.70	$17.70	$17.70	$17.70	$15.35	1,055
2018-03-23	$17.66	$17.70	$17.66	$17.70	$15.35	493
2018-03-22	$17.69	$17.69	$17.69	$17.69	$15.34	78
2018-03-21	$17.69	$17.69	$17.69	$17.69	$15.34	84
2018-03-20	$17.69	$17.69	$17.69	$17.69	$15.34	1
2018-03-19	$17.68	$17.69	$17.66	$17.69	$15.34	2,821
2018-03-16	$17.73	$17.73	$17.73	$17.73	$15.37	0
2018-03-15	$17.73	$17.73	$17.73	$17.73	$15.37	200
2018-03-14	$17.77	$17.77	$17.77	$17.77	$15.41	122
2018-03-13	$17.88	$17.88	$17.86	$17.86	$15.49	636
2018-03-12	$17.86	$17.87	$17.86	$17.87	$15.45	16,503
2018-03-09	$17.86	$17.87	$17.86	$17.87	$15.45	997
2018-03-08	$17.86	$17.89	$17.86	$17.87	$15.45	5,985
2018-03-07	$17.84	$17.89	$17.81	$17.84	$15.43	16,686
2018-03-06	$17.86	$17.86	$17.82	$17.83	$15.42	4,937
2018-03-05	$17.87	$17.87	$17.87	$17.87	$15.45	251
2018-03-02	$17.90	$17.90	$17.90	$17.90	$15.47	2
2018-03-01	$17.84	$17.90	$17.84	$17.90	$15.47	2,122
2018-02-28	$17.86	$17.86	$17.86	$17.86	$15.44	102
2018-02-27	$17.91	$17.91	$17.91	$17.91	$15.48	0
2018-02-26	$17.91	$17.91	$17.91	$17.91	$15.48	200
2018-02-23	$17.86	$17.86	$17.86	$17.86	$15.44	780
2018-02-22	$17.89	$17.89	$17.89	$17.89	$15.47	699
2018-02-21	$17.97	$17.97	$17.97	$17.97	$15.54	0
2018-02-20	$17.91	$17.97	$17.91	$17.97	$15.54	3,131
2018-02-16	$17.99	$18.00	$17.96	$18.00	$15.56	9,862
2018-02-15	$17.92	$17.92	$17.90	$17.91	$15.49	3,836
2018-02-14	$17.93	$18.00	$17.91	$17.92	$15.49	2,236
2018-02-13	$17.89	$17.98	$17.89	$17.98	$15.54	1,600
2018-02-12	$17.89	$17.89	$17.89	$17.89	$15.42	0
2018-02-09	$17.94	$17.97	$17.88	$17.89	$15.42	87,296
2018-02-08	$17.99	$17.99	$17.99	$17.99	$15.51	503
2018-02-07	$17.94	$17.94	$17.94	$17.94	$15.46	0
2018-02-06	$17.94	$17.94	$17.94	$17.94	$15.46	100
2018-02-05	$17.96	$17.96	$17.82	$17.85	$15.38	2,031
2018-02-02	$17.95	$17.98	$17.94	$17.98	$15.50	3,517
2018-02-01	$18.07	$18.07	$18.07	$18.07	$15.58	12
2018-01-31	$18.09	$18.10	$18.07	$18.07	$15.58	8,479
2018-01-30	$18.07	$18.07	$18.03	$18.03	$15.54	883
2018-01-29	$18.18	$18.20	$18.15	$18.19	$15.68	7,568
2018-01-26	$18.41	$18.42	$18.35	$18.42	$15.88	2,229
2018-01-25	$18.52	$18.52	$18.52	$18.52	$15.97	108
2018-01-24	$18.55	$18.55	$18.52	$18.52	$15.97	1,275
2018-01-23	$18.56	$18.59	$18.54	$18.54	$15.98	9,876
2018-01-22	$18.49	$18.56	$18.47	$18.47	$15.92	25,648
2018-01-19	$18.56	$18.57	$18.48	$18.55	$15.99	15,411
2018-01-18	$18.56	$18.56	$18.56	$18.56	$16.00	189
2018-01-17	$18.54	$18.60	$18.53	$18.60	$16.03	2,221
2018-01-16	$18.64	$18.64	$18.60	$18.62	$16.05	9,305
2018-01-12	$18.55	$18.55	$18.55	$18.55	$15.99	818
2018-01-11	$18.67	$18.69	$18.67	$18.69	$16.11	4,017
2018-01-10	$18.71	$18.75	$18.69	$18.74	$16.11	12,293
2018-01-09	$19.04	$19.04	$18.76	$18.76	$16.12	9,921
2018-01-08	$18.83	$18.83	$18.83	$18.83	$16.19	22
2018-01-05	$18.83	$18.83	$18.83	$18.83	$16.19	2,467
2018-01-04	$18.83	$18.84	$18.77	$18.84	$16.19	67,369
2018-01-03	$18.81	$18.84	$18.77	$18.84	$16.19	919
2018-01-02	$18.80	$18.80	$18.66	$18.75	$16.12	3,458
2017-12-29	$18.66	$18.74	$18.66	$18.74	$16.11	8,029
2017-12-28	$18.73	$18.75	$18.73	$18.73	$16.10	500
2017-12-27	$18.67	$18.72	$18.67	$18.72	$16.09	383
2017-12-26	$18.60	$18.60	$18.58	$18.60	$15.99	4,000
2017-12-22	$18.65	$18.65	$18.60	$18.62	$16.00	3,598
2017-12-21	$18.56	$18.66	$18.56	$18.60	$15.99	1,971
2017-12-20	$18.70	$18.70	$18.67	$18.70	$16.03	727
2017-12-19	$18.66	$18.74	$18.66	$18.74	$16.06	2,649
2017-12-18	$18.80	$18.82	$18.74	$18.74	$16.06	1,621
2017-12-15	$18.84	$18.88	$18.84	$18.86	$16.16	1,042
2017-12-14	$18.89	$18.89	$18.87	$18.87	$16.17	1,409
2017-12-13	$18.86	$18.86	$18.86	$18.86	$16.16	226
2017-12-12	$18.91	$18.91	$18.91	$18.91	$16.20	321
2017-12-11	$18.93	$18.95	$18.93	$18.95	$16.24	401
2017-12-08	$18.98	$18.98	$18.98	$18.98	$16.26	31
2017-12-07	$18.98	$18.98	$18.98	$18.98	$16.26	200
2017-12-06	$18.92	$18.97	$18.92	$18.97	$16.25	1,400
2017-12-05	$18.80	$18.80	$18.80	$18.80	$16.11	175
2017-12-04	$18.71	$18.75	$18.71	$18.72	$16.04	2,913
2017-12-01	$18.74	$18.74	$18.74	$18.74	$16.05	352
2017-11-30	$18.68	$18.68	$18.68	$18.68	$16.00	0
2017-11-29	$18.68	$18.68	$18.68	$18.68	$16.00	300
2017-11-28	$18.73	$18.74	$18.72	$18.72	$16.04	543
2017-11-27	$18.75	$18.75	$18.71	$18.71	$16.03	828
2017-11-24	$18.75	$18.75	$18.75	$18.75	$16.07	82
2017-11-22	$18.75	$18.75	$18.75	$18.75	$16.07	69
2017-11-21	$18.75	$18.75	$18.75	$18.75	$16.07	355
2017-11-20	$18.78	$18.78	$18.76	$18.76	$16.03	354
2017-11-17	$18.87	$18.87	$18.87	$18.87	$16.12	82
2017-11-16	$18.87	$18.87	$18.87	$18.87	$16.12	126
2017-11-15	$18.86	$18.86	$18.86	$18.86	$16.11	122
2017-11-14	$18.81	$18.82	$18.81	$18.82	$16.07	3,539
2017-11-13	$18.79	$18.80	$18.76	$18.80	$16.06	7,437
2017-11-10	$18.83	$18.83	$18.76	$18.76	$16.02	439
2017-11-09	$18.81	$18.81	$18.81	$18.81	$16.06	360
2017-11-08	$18.85	$18.85	$18.85	$18.85	$16.10	1,876
2017-11-07	$18.80	$18.82	$18.78	$18.82	$16.08	4,140
2017-11-06	$18.77	$18.80	$18.77	$18.80	$16.06	11,802
2017-11-03	$18.75	$18.76	$18.75	$18.76	$16.02	3,802
2017-11-02	$18.73	$18.76	$18.73	$18.75	$16.02	3,529
2017-11-01	$18.72	$18.72	$18.69	$18.69	$15.97	1,372
2017-10-31	$18.77	$18.77	$18.77	$18.77	$16.03	298
2017-10-30	$18.75	$18.79	$18.75	$18.79	$16.05	3,398
2017-10-27	$18.78	$18.78	$18.78	$18.78	$16.04	38
2017-10-26	$18.68	$18.84	$18.68	$18.78	$16.04	2,394
2017-10-25	$18.87	$18.87	$18.87	$18.87	$16.12	1,005
2017-10-24	$18.98	$18.98	$18.93	$18.97	$16.21	691
2017-10-23	$18.94	$18.99	$18.94	$18.99	$16.22	1,074
2017-10-20	$18.95	$19.01	$18.95	$18.95	$16.19	5,014
2017-10-19	$19.09	$19.09	$19.09	$19.09	$16.26	941
2017-10-18	$19.14	$19.14	$19.14	$19.14	$16.30	1
2017-10-17	$19.14	$19.14	$19.14	$19.14	$16.30	88
2017-10-16	$19.16	$19.16	$19.05	$19.14	$16.30	451
2017-10-13	$19.15	$19.18	$19.15	$19.17	$16.32	5,240
2017-10-12	$19.06	$19.09	$19.06	$19.08	$16.25	1,085
2017-10-11	$19.10	$19.11	$19.07	$19.07	$16.24	5,413
2017-10-10	$19.04	$19.04	$19.04	$19.04	$16.21	28
2017-10-09	$19.01	$19.04	$19.01	$19.04	$16.21	2,464
2017-10-06	$19.02	$19.07	$19.02	$19.05	$16.22	4,655
2017-10-05	$18.96	$18.96	$18.96	$18.96	$16.15	0
2017-10-04	$18.95	$18.97	$18.95	$18.96	$16.15	2,600
2017-10-03	$19.03	$19.03	$19.03	$19.03	$16.20	19
2017-10-02	$18.82	$19.07	$18.82	$19.03	$16.20	12,500
2017-09-29	$19.17	$19.17	$19.17	$19.17	$16.33	183
2017-09-28	$19.17	$19.17	$19.17	$19.17	$16.33	0
2017-09-27	$19.17	$19.17	$19.17	$19.17	$16.33	26
2017-09-26	$19.17	$19.17	$19.17	$19.17	$16.33	6
2017-09-25	$19.17	$19.17	$19.12	$19.17	$16.33	5,267
2017-09-22	$19.12	$19.12	$19.12	$19.12	$16.28	2,091
2017-09-21	$19.22	$19.25	$19.21	$19.21	$16.36	2,070
2017-09-20	$19.35	$19.35	$19.24	$19.28	$16.37	8,697
2017-09-19	$19.36	$19.36	$19.36	$19.36	$16.44	1,021
2017-09-18	$19.38	$19.38	$19.38	$19.38	$16.45	6
2017-09-15	$19.38	$19.38	$19.38	$19.38	$16.45	0
2017-09-14	$19.38	$19.38	$19.38	$19.38	$16.45	32
2017-09-13	$19.32	$19.38	$19.31	$19.38	$16.45	6,947
2017-09-12	$19.34	$19.37	$19.33	$19.33	$16.41	1,276
2017-09-11	$19.39	$19.39	$19.37	$19.37	$16.45	918
2017-09-08	$19.28	$19.28	$19.28	$19.28	$16.37	42
2017-09-07	$19.28	$19.28	$19.28	$19.28	$16.37	0
2017-09-06	$19.28	$19.31	$19.23	$19.28	$16.37	12,779
2017-09-05	$19.21	$19.22	$19.18	$19.22	$16.32	35,066
2017-09-01	$19.24	$19.24	$19.22	$19.22	$16.32	557
2017-08-31	$19.17	$19.19	$19.17	$19.19	$16.29	2,500
2017-08-30	$19.15	$19.15	$19.15	$19.15	$16.26	4
2017-08-29	$19.15	$19.15	$19.15	$19.15	$16.26	0
2017-08-28	$19.11	$19.15	$19.11	$19.15	$16.26	1,075
2017-08-25	$19.12	$19.12	$19.12	$19.12	$16.23	0
2017-08-24	$19.12	$19.12	$19.12	$19.12	$16.23	0
2017-08-23	$19.12	$19.12	$19.12	$19.12	$16.23	1,800
2017-08-22	$19.14	$19.18	$19.14	$19.18	$16.28	2,250
2017-08-21	$19.17	$19.21	$19.17	$19.20	$16.25	2,876
2017-08-18	$19.08	$19.08	$19.08	$19.08	$16.15	0
2017-08-17	$19.08	$19.08	$19.08	$19.08	$16.15	0
2017-08-16	$19.08	$19.08	$19.08	$19.08	$16.15	500
2017-08-15	$19.10	$19.10	$19.05	$19.05	$16.12	5,541
2017-08-14	$19.13	$19.13	$19.13	$19.13	$16.19	0
2017-08-11	$19.07	$19.13	$19.07	$19.13	$16.19	1,526
2017-08-10	$19.09	$19.09	$19.04	$19.04	$16.11	653
2017-08-09	$19.10	$19.13	$19.10	$19.13	$16.19	500
2017-08-08	$19.16	$19.20	$19.15	$19.17	$16.22	3,641
2017-08-07	$19.24	$19.24	$19.24	$19.24	$16.28	0
2017-08-04	$19.23	$19.27	$19.23	$19.24	$16.28	2,600
2017-08-03	$19.28	$19.28	$19.28	$19.28	$16.32	453
2017-08-02	$19.31	$19.31	$19.31	$19.31	$16.34	252
2017-08-01	$19.21	$19.27	$19.21	$19.25	$16.29	2,673
2017-07-31	$19.18	$19.18	$19.18	$19.18	$16.23	1,010
2017-07-28	$19.13	$19.15	$19.13	$19.15	$16.21	750
2017-07-27	$19.08	$19.08	$19.07	$19.07	$16.14	867
2017-07-26	$19.02	$19.02	$19.02	$19.02	$16.09	18
2017-07-25	$19.01	$19.02	$19.01	$19.02	$16.09	665
2017-07-24	$19.11	$19.11	$19.11	$19.11	$16.17	0
2017-07-21	$19.11	$19.11	$19.11	$19.11	$16.17	800
2017-07-20	$19.16	$19.16	$19.16	$19.16	$16.17	267
2017-07-19	$19.15	$19.15	$19.15	$19.15	$16.16	0
2017-07-18	$19.12	$19.16	$19.12	$19.15	$16.16	1,285
2017-07-17	$19.10	$19.10	$19.10	$19.10	$16.12	160
2017-07-14	$19.12	$19.17	$19.12	$19.15	$16.16	2,219
2017-07-13	$19.09	$19.11	$19.07	$19.11	$16.12	738
2017-07-12	$18.99	$18.99	$18.99	$18.99	$16.02	0
2017-07-11	$19.00	$19.02	$18.99	$18.99	$16.02	1,832
2017-07-10	$19.00	$19.00	$19.00	$19.00	$16.03	3,150
2017-07-07	$18.88	$18.88	$18.88	$18.88	$15.93	97
2017-07-06	$18.91	$18.95	$18.87	$18.88	$15.93	1,119
2017-07-05	$18.94	$18.96	$18.88	$18.96	$16.00	2,117
2017-07-03	$18.93	$18.95	$18.88	$18.94	$15.98	4,381
2017-06-30	$18.87	$18.89	$18.84	$18.89	$15.94	14,450
2017-06-29	$18.89	$18.89	$18.89	$18.89	$15.94	2,300
2017-06-28	$19.00	$19.04	$19.00	$19.04	$16.06	2,700
2017-06-27	$19.08	$19.08	$19.08	$19.08	$16.10	18
2017-06-26	$19.10	$19.12	$19.06	$19.08	$16.10	16,432
2017-06-23	$19.03	$19.09	$19.03	$19.05	$16.07	30,719
2017-06-22	$19.01	$19.05	$19.01	$19.05	$16.07	1,584
2017-06-21	$18.98	$18.98	$18.98	$18.98	$15.96	0
2017-06-20	$19.03	$19.03	$18.98	$18.98	$15.96	23,028
2017-06-19	$19.05	$19.05	$19.05	$19.05	$16.03	143
2017-06-16	$19.02	$19.02	$19.02	$19.02	$16.00	99
2017-06-15	$18.96	$19.02	$18.96	$19.02	$16.00	2,251
2017-06-14	$18.96	$18.96	$18.96	$18.96	$15.94	0
2017-06-13	$18.96	$18.96	$18.96	$18.96	$15.94	500
2017-06-12	$18.99	$18.99	$18.90	$18.98	$15.96	8,391
2017-06-09	$18.98	$18.98	$18.96	$18.96	$15.95	200
2017-06-08	$19.00	$19.00	$19.00	$19.00	$15.98	1,200
2017-06-07	$19.04	$19.04	$19.01	$19.01	$15.99	3,432
2017-06-06	$19.03	$19.03	$19.03	$19.03	$16.00	260
2017-06-05	$19.00	$19.00	$18.96	$18.96	$15.95	419
2017-06-02	$19.02	$19.04	$18.94	$19.01	$15.99	18,996
2017-06-01	$19.03	$19.03	$19.03	$19.03	$16.01	1,611
2017-05-31	$18.93	$18.98	$18.86	$18.97	$15.96	8,980
2017-05-30	$18.91	$18.91	$18.86	$18.91	$15.90	1,241
2017-05-26	$18.88	$18.91	$18.88	$18.90	$15.90	3,446
2017-05-25	$18.92	$18.92	$18.91	$18.91	$15.90	1,782
2017-05-24	$18.92	$18.92	$18.92	$18.92	$15.91	1,876
2017-05-23	$18.90	$18.91	$18.81	$18.87	$15.87	6,959
2017-05-22	$18.89	$18.91	$18.84	$18.91	$15.86	3,232
2017-05-19	$18.88	$18.88	$18.85	$18.88	$15.83	2,064
2017-05-18	$18.96	$18.96	$18.96	$18.96	$15.90	0
2017-05-17	$18.98	$18.98	$18.95	$18.96	$15.90	1,785
2017-05-16	$18.85	$18.87	$18.85	$18.87	$15.82	1,724
2017-05-15	$18.90	$18.93	$18.90	$18.92	$15.86	2,800
2017-05-12	$18.80	$18.80	$18.80	$18.80	$15.76	0
2017-05-11	$18.75	$18.81	$18.75	$18.80	$15.76	6,027
2017-05-10	$18.67	$18.74	$18.67	$18.74	$15.71	1,271
2017-05-09	$18.83	$18.83	$18.83	$18.83	$15.79	2
2017-05-08	$18.77	$18.83	$18.75	$18.83	$15.79	6,055
2017-05-05	$18.79	$18.79	$18.79	$18.79	$15.76	275
2017-05-04	$18.82	$18.82	$18.80	$18.80	$15.76	900
2017-05-03	$18.78	$18.84	$18.77	$18.84	$15.80	16,648
2017-05-02	$18.74	$18.79	$18.69	$18.79	$15.75	2,248
2017-05-01	$18.78	$18.79	$18.70	$18.70	$15.68	5,490
2017-04-28	$18.67	$18.67	$18.67	$18.67	$15.66	0
2017-04-27	$18.71	$18.71	$18.67	$18.67	$15.66	600
2017-04-26	$18.65	$18.65	$18.65	$18.65	$15.63	517
2017-04-25	$18.64	$18.64	$18.64	$18.64	$15.63	429
2017-04-24	$18.75	$18.75	$18.73	$18.73	$15.70	2,246
2017-04-21	$18.81	$18.81	$18.80	$18.80	$15.76	1,530
2017-04-20	$18.83	$18.84	$18.82	$18.84	$15.75	5,305
2017-04-19	$18.79	$18.79	$18.79	$18.79	$15.70	0
2017-04-18	$18.79	$18.79	$18.79	$18.79	$15.70	0
2017-04-17	$18.68	$18.81	$18.68	$18.79	$15.70	6,403
2017-04-13	$18.79	$18.79	$18.79	$18.79	$15.70	2,788
2017-04-12	$18.76	$18.79	$18.76	$18.79	$15.70	11
2017-04-11	$18.51	$18.51	$18.51	$18.51	$15.47	0
2017-04-10	$18.51	$18.51	$18.51	$18.51	$15.47	0
2017-04-07	$18.51	$18.51	$18.51	$18.51	$15.47	3
2017-04-06	$18.51	$18.51	$18.51	$18.51	$15.47	0
2017-04-05	$18.51	$18.51	$18.51	$18.51	$15.47	1,610
2017-04-04	$18.55	$18.55	$18.55	$18.55	$15.50	1
2017-04-03	$18.56	$18.56	$18.55	$18.55	$15.50	345
2017-03-31	$18.45	$18.53	$18.43	$18.53	$15.49	11,170
2017-03-30	$18.49	$18.49	$18.49	$18.49	$15.45	0
2017-03-29	$18.49	$18.49	$18.49	$18.49	$15.45	2
2017-03-28	$18.44	$18.46	$18.44	$18.44	$15.41	31,644
2017-03-27	$18.39	$18.45	$18.39	$18.44	$15.41	3,943
2017-03-24	$18.37	$18.37	$18.37	$18.37	$15.35	1,209
2017-03-23	$18.39	$18.39	$18.39	$18.39	$15.37	1,000
2017-03-22	$18.40	$18.42	$18.39	$18.39	$15.32	2,498
2017-03-21	$18.37	$18.39	$18.37	$18.39	$15.32	64,280
2017-03-20	$18.36	$18.36	$18.34	$18.35	$15.28	2,526
2017-03-17	$18.20	$18.20	$18.20	$18.20	$15.16	0
2017-03-16	$18.20	$18.20	$18.20	$18.20	$15.16	2,100
2017-03-15	$18.14	$18.21	$18.14	$18.21	$15.17	701
2017-03-14	$18.12	$18.12	$18.12	$18.12	$15.09	0
2017-03-13	$18.16	$18.16	$18.11	$18.12	$15.09	1,148
2017-03-10	$18.10	$18.10	$18.07	$18.10	$15.08	2,355
2017-03-09	$18.26	$18.26	$18.26	$18.26	$15.21	0
2017-03-08	$18.26	$18.27	$18.26	$18.26	$15.21	2,802
2017-03-07	$18.42	$18.42	$18.39	$18.40	$15.33	1,279
2017-03-06	$18.43	$18.43	$18.43	$18.43	$15.35	0
2017-03-03	$18.41	$18.43	$18.41	$18.43	$15.35	4
2017-03-02	$18.64	$18.64	$18.64	$18.64	$15.53	0
2017-03-01	$18.64	$18.64	$18.64	$18.64	$15.53	2
2017-02-28	$18.55	$18.64	$18.55	$18.64	$15.53	3,900
2017-02-27	$18.57	$18.57	$18.57	$18.57	$15.47	17
2017-02-24	$18.57	$18.57	$18.57	$18.57	$15.47	0
2017-02-23	$18.57	$18.58	$18.56	$18.57	$15.47	1,900
2017-02-22	$18.53	$18.53	$18.50	$18.51	$15.42	4,604
2017-02-21	$18.54	$18.55	$18.51	$18.55	$15.40	7,692
2017-02-17	$18.50	$18.50	$18.50	$18.50	$15.36	0
2017-02-16	$18.50	$18.50	$18.50	$18.50	$15.36	162
2017-02-15	$18.55	$18.57	$18.53	$18.53	$15.39	7,749
2017-02-14	$18.58	$18.58	$18.57	$18.57	$15.42	2,405
2017-02-13	$18.71	$18.71	$18.71	$18.71	$15.54	0
2017-02-10	$18.71	$18.71	$18.71	$18.71	$15.54	0
2017-02-09	$18.71	$18.71	$18.71	$18.71	$15.54	1
2017-02-08	$18.73	$18.74	$18.71	$18.71	$15.54	3,910
2017-02-07	$18.57	$18.57	$18.57	$18.57	$15.42	0
2017-02-06	$18.57	$18.57	$18.57	$18.57	$15.42	0
2017-02-03	$18.57	$18.57	$18.57	$18.57	$15.42	863
2017-02-02	$18.61	$18.61	$18.55	$18.55	$15.40	18,921
2017-02-01	$18.66	$18.66	$18.45	$18.45	$15.32	1,086
2017-01-31	$18.49	$18.49	$18.49	$18.49	$15.35	0
2017-01-30	$18.49	$18.49	$18.49	$18.49	$15.35	0
2017-01-27	$18.49	$18.49	$18.49	$18.49	$15.35	0
2017-01-26	$18.49	$18.49	$18.49	$18.49	$15.35	2,808
2017-01-25	$18.52	$18.53	$18.52	$18.53	$15.39	4,257
2017-01-24	$18.48	$18.48	$18.48	$18.48	$15.35	0
2017-01-23	$18.48	$18.48	$18.48	$18.48	$15.35	0
2017-01-20	$18.48	$18.48	$18.48	$18.48	$15.35	1,078
2017-01-19	$18.62	$18.62	$18.62	$18.62	$15.41	100
2017-01-18	$18.68	$18.68	$18.68	$18.68	$15.46	2
2017-01-17	$18.68	$18.68	$18.68	$18.68	$15.46	104
2017-01-13	$18.67	$18.69	$18.66	$18.68	$15.46	618
2017-01-12	$18.68	$18.68	$18.68	$18.68	$15.46	6
2017-01-11	$18.68	$18.68	$18.68	$18.68	$15.46	0
2017-01-10	$18.68	$18.68	$18.65	$18.68	$15.46	8,175
2017-01-09	$18.64	$18.64	$18.64	$18.64	$15.43	10,777
2017-01-06	$18.54	$18.57	$18.51	$18.57	$15.37	3,400
2017-01-05	$18.49	$18.59	$18.49	$18.59	$15.39	55,550
2017-01-04	$18.62	$18.68	$18.52	$18.52	$15.33	115,527
2017-01-03	$18.44	$18.44	$18.44	$18.44	$15.26	4
2016-12-30	$18.44	$18.44	$18.44	$18.44	$15.26	0
2016-12-29	$18.44	$18.44	$18.44	$18.44	$15.26	0
2016-12-28	$18.25	$20.35	$18.25	$18.44	$15.26	40,843
2016-12-27	$18.27	$18.31	$18.27	$18.31	$15.15	272,135
2016-12-23	$18.29	$18.29	$18.29	$18.29	$15.14	0
2016-12-22	$18.29	$18.30	$18.28	$18.29	$15.14	3,500
2016-12-21	$18.25	$18.25	$18.25	$18.25	$15.10	13
2016-12-20	$18.31	$18.31	$18.31	$18.31	$15.10	0
2016-12-19	$18.34	$18.34	$18.31	$18.31	$15.10	3,820
2016-12-16	$18.27	$18.30	$18.27	$18.30	$15.10	3,000
2016-12-15	$18.25	$18.28	$18.25	$18.28	$15.08	7,000
2016-12-14	$18.44	$18.44	$18.43	$18.43	$15.21	800
2016-12-13	$18.28	$18.35	$18.28	$18.35	$15.14	28,851
2016-12-12	$18.28	$18.28	$18.28	$18.28	$15.08	0
2016-12-09	$18.35	$18.35	$18.28	$18.28	$15.08	29,358
2016-12-08	$18.39	$18.39	$18.39	$18.39	$15.17	1,027
2016-12-07	$18.40	$18.45	$18.40	$18.45	$15.22	400
2016-12-06	$18.19	$18.19	$18.16	$18.16	$14.98	700
2016-12-05	$18.00	$18.00	$18.00	$18.00	$14.85	1,905
2016-12-02	$17.96	$18.00	$17.93	$18.00	$14.85	4,340
2016-12-01	$18.00	$18.00	$18.00	$18.00	$14.85	514
2016-11-30	$18.11	$18.11	$18.11	$18.11	$14.94	2,050
2016-11-29	$18.25	$18.25	$18.25	$18.25	$15.05	0
2016-11-28	$18.25	$18.25	$18.25	$18.25	$15.05	2,747
2016-11-25	$18.20	$18.20	$18.20	$18.20	$15.01	0
2016-11-23	$18.20	$18.20	$18.20	$18.20	$15.01	1,200
2016-11-22	$18.30	$18.30	$18.30	$18.30	$15.10	550
2016-11-21	$18.21	$18.21	$18.21	$18.21	$14.97	0
2016-11-18	$18.21	$18.21	$18.20	$18.21	$14.97	1,910
2016-11-17	$18.31	$18.31	$18.30	$18.30	$15.05	1,300
2016-11-16	$18.39	$18.39	$18.39	$18.39	$15.12	1,000
2016-11-15	$18.49	$18.49	$18.49	$18.49	$15.20	0
2016-11-14	$18.49	$18.49	$18.49	$18.49	$15.20	0
2016-11-11	$18.45	$18.50	$18.45	$18.49	$15.20	1,053
2016-11-10	$19.12	$19.12	$19.12	$19.12	$15.72	0
2016-11-09	$19.12	$19.12	$19.12	$19.12	$15.72	0
2016-11-08	$19.15	$19.15	$19.12	$19.12	$15.72	2,000
2016-11-07	$19.10	$19.10	$19.10	$19.10	$15.70	0
2016-11-04	$19.10	$19.10	$19.10	$19.10	$15.70	253
2016-11-03	$19.06	$19.06	$19.06	$19.06	$15.67	5
2016-11-02	$19.06	$19.06	$19.06	$19.06	$15.67	2
2016-11-01	$19.06	$19.06	$19.06	$19.06	$15.67	0
2016-10-31	$19.06	$19.06	$19.06	$19.06	$15.67	1,000
2016-10-28	$19.33	$19.33	$19.33	$19.33	$15.89	0
2016-10-27	$19.33	$19.33	$19.33	$19.33	$15.89	0
2016-10-26	$19.33	$19.33	$19.33	$19.33	$15.89	100
2016-10-25	$19.44	$19.44	$19.44	$19.44	$15.98	0
2016-10-24	$19.44	$19.44	$19.44	$19.44	$15.98	0
2016-10-21	$19.44	$19.44	$19.44	$19.44	$15.98	0
2016-10-20	$19.44	$19.44	$19.44	$19.44	$15.94	0
2016-10-19	$19.40	$19.44	$19.40	$19.44	$15.94	1,400
2016-10-18	$19.22	$19.22	$19.22	$19.22	$15.75	0
2016-10-17	$19.22	$19.22	$19.22	$19.22	$15.75	100
2016-10-14	$19.51	$19.51	$19.41	$19.41	$15.91	1,300
2016-10-13	$19.74	$19.74	$19.74	$19.74	$16.18	0
2016-10-12	$19.74	$19.74	$19.74	$19.74	$16.18	700
2016-10-11	$19.92	$19.92	$19.92	$19.92	$16.33	0
2016-10-10	$19.92	$19.92	$19.92	$19.92	$16.33	0
2016-10-07	$19.95	$19.95	$19.87	$19.92	$16.33	913
2016-10-06	$19.91	$19.91	$19.91	$19.91	$16.32	0
2016-10-05	$19.91	$19.91	$19.91	$19.91	$16.32	1,000
2016-10-04	$20.05	$20.05	$20.05	$20.05	$16.44	0
2016-10-03	$20.05	$20.05	$20.05	$20.05	$16.44	163
2016-09-30	$20.15	$20.15	$20.12	$20.13	$16.50	1,602
2016-09-29	$20.15	$20.15	$20.15	$20.15	$16.52	500

First Trust Municipal CEF Income Opportunity ETF (MCEF) Exchange: NASDAQ

$16.74 ($-0.09) -0.53%

First Trust Municipal CEF Income Opportunity ETF - Daily Information

Invest in First Trust Municipal CEF Income Opportunity ETF (MCEF)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for First Trust Municipal CEF Income Opportunity ETF (MCEF)