BlackRock MuniHoldings Investment Quality Fund (MFL) Stock

Data as of Aug. 22, 2025

$11.84 ($-0.06) -0.50%

BlackRock MuniHoldings Investment Quality Fund - Daily Information

Click for more stock information on BlackRock MuniHoldings Investment Quality Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$11.85
Previous Close	$11.84
High	$11.90
Low	$11.80
Adjusted Open	$11.85
Previous Adjusted Close	$11.84
Adjusted High	$11.90
Adjusted Low	$11.80

About BlackRock MuniHoldings Investment Quality Fund (MFL)

BlackRock MuniHoldings Inv Qty Common

Invest in BlackRock MuniHoldings Investment Quality Fund (MFL)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for BlackRock MuniHoldings Investment Quality Fund (MFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-08	$11.85	$11.90	$11.80	$11.84	$11.84	212,083
2022-04-07	$11.98	$11.99	$11.86	$11.90	$11.90	106,501
2022-04-06	$12.07	$12.13	$12.00	$12.02	$12.02	93,596
2022-04-05	$12.30	$12.33	$12.11	$12.18	$12.13	134,766
2022-04-04	$12.31	$12.43	$12.25	$12.32	$12.27	128,382
2022-04-01	$12.19	$12.36	$12.12	$12.36	$12.31	169,466
2022-03-31	$12.11	$12.28	$12.07	$12.26	$12.21	173,778
2022-03-30	$11.99	$12.14	$11.99	$12.09	$12.04	84,011
2022-03-29	$12.01	$12.06	$11.92	$12.05	$12.00	182,260
2022-03-28	$12.25	$12.34	$12.01	$12.01	$11.96	150,312
2022-03-25	$12.25	$12.42	$12.04	$12.29	$12.24	232,355
2022-03-24	$12.34	$12.34	$12.20	$12.22	$12.17	95,095
2022-03-23	$12.29	$12.37	$12.25	$12.30	$12.25	65,902
2022-03-22	$12.34	$12.40	$12.25	$12.34	$12.29	82,221
2022-03-21	$12.33	$12.42	$12.28	$12.38	$12.33	121,879
2022-03-18	$12.26	$12.37	$12.26	$12.31	$12.26	63,864
2022-03-17	$12.23	$12.33	$12.16	$12.31	$12.26	98,857
2022-03-16	$12.30	$12.30	$12.07	$12.20	$12.15	144,677
2022-03-15	$12.35	$12.39	$12.20	$12.21	$12.16	41,298
2022-03-14	$12.40	$12.50	$12.29	$12.29	$12.24	73,727
2022-03-11	$12.54	$12.64	$12.50	$12.51	$12.41	39,017
2022-03-10	$12.52	$12.68	$12.52	$12.59	$12.49	51,999
2022-03-09	$12.77	$12.79	$12.67	$12.70	$12.60	35,025
2022-03-08	$12.79	$12.86	$12.66	$12.79	$12.69	65,682
2022-03-07	$13.10	$13.20	$12.79	$12.83	$12.73	63,906
2022-03-04	$13.21	$13.27	$13.12	$13.20	$13.09	28,882
2022-03-03	$13.23	$13.27	$13.16	$13.23	$13.12	33,558
2022-03-02	$13.19	$13.27	$13.13	$13.21	$13.10	55,945
2022-03-01	$13.04	$13.22	$13.01	$13.21	$13.10	96,053
2022-02-28	$12.93	$13.00	$12.86	$13.00	$12.90	123,520
2022-02-25	$13.06	$13.06	$12.89	$12.93	$12.83	96,043
2022-02-24	$12.90	$13.06	$12.89	$13.02	$12.92	105,392
2022-02-23	$12.91	$13.01	$12.87	$12.95	$12.85	48,974
2022-02-22	$13.05	$13.06	$12.86	$12.91	$12.81	38,970
2022-02-18	$12.97	$13.08	$12.96	$13.07	$12.96	66,779
2022-02-17	$12.82	$13.02	$12.82	$12.96	$12.86	183,572
2022-02-16	$12.78	$12.87	$12.74	$12.87	$12.77	196,999
2022-02-15	$12.87	$12.88	$12.75	$12.82	$12.72	54,875
2022-02-14	$12.99	$13.00	$12.77	$12.84	$12.74	110,183
2022-02-11	$13.22	$13.22	$13.00	$13.05	$12.90	60,828
2022-02-10	$13.29	$13.29	$13.10	$13.20	$13.04	88,107
2022-02-09	$13.18	$13.24	$13.15	$13.22	$13.06	81,261
2022-02-08	$13.10	$13.21	$13.07	$13.11	$12.96	159,815
2022-02-07	$13.06	$13.20	$13.06	$13.13	$12.98	70,544
2022-02-04	$13.23	$13.29	$13.05	$13.07	$12.92	147,750
2022-02-03	$13.29	$13.30	$13.18	$13.23	$13.07	66,011
2022-02-02	$13.34	$13.44	$13.30	$13.33	$13.17	85,569
2022-02-01	$13.27	$13.36	$13.22	$13.33	$13.17	84,902
2022-01-31	$13.22	$13.29	$13.18	$13.22	$13.06	54,478
2022-01-28	$13.31	$13.33	$13.19	$13.23	$13.07	75,251
2022-01-27	$13.45	$13.45	$13.25	$13.29	$13.13	70,806
2022-01-26	$13.45	$13.51	$13.24	$13.32	$13.16	87,815
2022-01-25	$13.28	$13.47	$13.28	$13.36	$13.20	285,466
2022-01-24	$13.31	$13.35	$13.25	$13.33	$13.17	156,260
2022-01-21	$13.44	$13.56	$13.34	$13.37	$13.21	51,336
2022-01-20	$13.62	$13.72	$13.42	$13.45	$13.29	132,463
2022-01-19	$13.73	$13.75	$13.52	$13.61	$13.45	95,612
2022-01-18	$13.98	$14.04	$13.69	$13.73	$13.57	56,378
2022-01-14	$14.09	$14.16	$14.05	$14.08	$13.91	95,289
2022-01-13	$14.31	$14.38	$14.10	$14.23	$14.06	78,453
2022-01-12	$14.58	$14.65	$14.30	$14.35	$14.13	61,359
2022-01-11	$14.79	$14.85	$14.58	$14.58	$14.36	19,881
2022-01-10	$14.95	$14.95	$14.58	$14.61	$14.39	41,664
2022-01-07	$14.64	$14.72	$14.55	$14.62	$14.40	67,313
2022-01-06	$14.60	$14.70	$14.42	$14.56	$14.34	36,290
2022-01-05	$14.47	$14.66	$14.45	$14.49	$14.27	18,233
2022-01-04	$14.59	$14.59	$14.45	$14.53	$14.31	70,840
2022-01-03	$14.86	$14.86	$14.55	$14.63	$14.41	25,193
2021-12-31	$14.75	$14.86	$14.67	$14.86	$14.63	37,913
2021-12-30	$14.34	$14.80	$14.34	$14.75	$14.53	95,996
2021-12-29	$14.40	$14.40	$14.32	$14.34	$14.12	12,635
2021-12-28	$14.35	$14.39	$14.33	$14.38	$14.16	33,236
2021-12-27	$14.40	$14.40	$14.34	$14.35	$14.13	40,454
2021-12-23	$14.35	$14.40	$14.35	$14.37	$14.15	16,875
2021-12-22	$14.29	$14.42	$14.29	$14.36	$14.14	21,456
2021-12-21	$14.34	$14.34	$14.29	$14.29	$14.07	42,647
2021-12-20	$14.37	$14.41	$14.32	$14.34	$14.12	28,817
2021-12-17	$14.30	$14.38	$14.29	$14.37	$14.15	43,107
2021-12-16	$14.34	$14.40	$14.27	$14.36	$14.14	20,708
2021-12-15	$14.40	$14.47	$14.33	$14.42	$14.15	39,419
2021-12-14	$14.55	$14.57	$14.36	$14.42	$14.15	38,485
2021-12-13	$14.78	$14.83	$14.55	$14.63	$14.36	28,597
2021-12-10	$14.64	$14.83	$14.47	$14.83	$14.56	47,767
2021-12-09	$14.52	$14.61	$14.48	$14.61	$14.34	38,794
2021-12-08	$14.42	$14.53	$14.41	$14.49	$14.22	41,870
2021-12-07	$14.41	$14.48	$14.36	$14.44	$14.17	17,595
2021-12-06	$14.39	$14.43	$14.25	$14.34	$14.08	52,115
2021-12-03	$14.33	$14.44	$14.27	$14.38	$14.11	30,961
2021-12-02	$14.48	$14.48	$14.27	$14.37	$14.10	45,735
2021-12-01	$14.57	$14.57	$14.36	$14.38	$14.11	38,342
2021-11-30	$14.36	$14.53	$14.36	$14.49	$14.22	34,033
2021-11-29	$14.50	$14.61	$14.39	$14.40	$14.13	38,595
2021-11-26	$14.32	$14.59	$14.32	$14.45	$14.18	16,506
2021-11-24	$14.46	$14.46	$14.35	$14.44	$14.17	36,318
2021-11-23	$14.38	$14.47	$14.37	$14.40	$14.13	62,289
2021-11-22	$14.55	$14.55	$14.39	$14.40	$14.13	22,289
2021-11-19	$14.66	$14.66	$14.45	$14.48	$14.21	29,535
2021-11-18	$14.65	$14.65	$14.53	$14.59	$14.32	22,675
2021-11-17	$14.68	$14.68	$14.49	$14.61	$14.34	29,386
2021-11-16	$14.62	$14.77	$14.50	$14.73	$14.46	41,548
2021-11-15	$14.64	$14.68	$14.54	$14.57	$14.30	11,085
2021-11-12	$14.65	$14.69	$14.51	$14.58	$14.31	25,755
2021-11-11	$14.70	$14.78	$14.62	$14.63	$14.31	35,109
2021-11-10	$14.75	$14.78	$14.67	$14.70	$14.38	38,087
2021-11-09	$14.70	$14.80	$14.09	$14.78	$14.46	25,756
2021-11-08	$14.71	$14.89	$14.68	$14.77	$14.45	59,902
2021-11-05	$14.73	$14.82	$14.66	$14.71	$14.39	99,617
2021-11-04	$14.64	$14.72	$14.60	$14.68	$14.36	36,421
2021-11-03	$14.63	$14.65	$14.56	$14.61	$14.29	70,433
2021-11-02	$14.53	$14.67	$14.47	$14.58	$14.26	41,065
2021-11-01	$14.49	$14.51	$14.34	$14.50	$14.19	74,037
2021-10-29	$14.19	$14.46	$14.16	$14.43	$14.12	38,117
2021-10-28	$14.19	$14.26	$14.12	$14.18	$13.87	73,167
2021-10-27	$14.25	$14.38	$14.11	$14.21	$13.90	73,676
2021-10-26	$14.38	$14.41	$14.25	$14.25	$13.94	18,698
2021-10-25	$14.35	$14.43	$14.31	$14.43	$14.12	43,762
2021-10-22	$14.47	$14.50	$14.29	$14.31	$14.00	34,180
2021-10-21	$14.40	$14.44	$14.35	$14.40	$14.09	25,681
2021-10-20	$14.45	$14.48	$14.30	$14.36	$14.05	24,711
2021-10-19	$14.45	$14.50	$14.31	$14.39	$14.08	46,328
2021-10-18	$14.36	$14.45	$14.33	$14.40	$14.09	34,617
2021-10-15	$14.48	$14.52	$14.33	$14.41	$14.10	33,274
2021-10-14	$14.45	$14.59	$14.41	$14.52	$14.20	49,627
2021-10-13	$14.41	$14.51	$14.35	$14.48	$14.12	65,937
2021-10-12	$14.48	$15.09	$14.33	$14.37	$14.01	73,366
2021-10-11	$14.48	$14.54	$14.48	$14.48	$14.12	15,153
2021-10-08	$14.57	$14.71	$14.49	$14.51	$14.15	18,464
2021-10-07	$14.72	$14.72	$14.53	$14.62	$14.25	31,602
2021-10-06	$14.64	$14.71	$14.46	$14.66	$14.29	28,863
2021-10-05	$14.58	$14.64	$14.45	$14.63	$14.26	49,658
2021-10-04	$14.63	$14.63	$14.47	$14.48	$14.12	17,968
2021-10-01	$14.65	$14.65	$14.50	$14.59	$14.23	31,097
2021-09-30	$14.57	$14.67	$14.51	$14.52	$14.16	27,222
2021-09-29	$14.50	$14.75	$14.46	$14.51	$14.15	94,909
2021-09-28	$14.70	$14.70	$14.50	$14.50	$14.14	40,783
2021-09-27	$14.77	$14.82	$14.56	$14.63	$14.26	63,540
2021-09-24	$14.84	$14.87	$14.69	$14.73	$14.36	25,659
2021-09-23	$14.99	$14.99	$14.82	$14.87	$14.50	15,213
2021-09-22	$14.88	$14.99	$14.78	$14.92	$14.55	39,563
2021-09-21	$14.81	$14.97	$14.81	$14.89	$14.52	32,783
2021-09-20	$14.97	$15.08	$14.82	$14.82	$14.45	37,102
2021-09-17	$15.00	$15.17	$15.00	$15.09	$14.71	45,573
2021-09-16	$15.17	$15.17	$14.99	$15.06	$14.68	46,017
2021-09-15	$15.10	$15.15	$15.00	$15.12	$14.74	32,838
2021-09-14	$15.20	$15.20	$15.00	$15.03	$14.65	53,428
2021-09-13	$15.20	$15.20	$15.07	$15.12	$14.69	40,356
2021-09-10	$15.19	$15.19	$15.03	$15.14	$14.71	19,368
2021-09-09	$15.00	$15.21	$14.95	$15.17	$14.74	58,081
2021-09-08	$15.01	$15.03	$14.95	$15.00	$14.58	62,881
2021-09-07	$14.92	$14.95	$14.90	$14.95	$14.53	31,448
2021-09-03	$14.93	$15.06	$14.93	$14.94	$14.52	16,183
2021-09-02	$15.09	$15.09	$14.94	$15.00	$14.58	47,993
2021-09-01	$15.01	$15.01	$14.93	$15.00	$14.58	57,702
2021-08-31	$14.90	$14.93	$14.84	$14.88	$14.46	47,444
2021-08-30	$14.84	$14.93	$14.83	$14.90	$14.48	44,014
2021-08-27	$14.79	$14.92	$14.76	$14.83	$14.41	32,633
2021-08-26	$14.93	$14.96	$14.83	$14.83	$14.41	34,601
2021-08-25	$14.92	$14.96	$14.92	$14.94	$14.52	18,107
2021-08-24	$15.00	$15.00	$14.87	$14.96	$14.54	71,075
2021-08-23	$14.96	$14.96	$14.88	$14.92	$14.50	59,875
2021-08-20	$14.92	$14.97	$14.86	$14.86	$14.44	33,920
2021-08-19	$14.95	$14.97	$14.85	$14.88	$14.46	55,859
2021-08-18	$14.93	$15.04	$14.88	$14.89	$14.47	61,536
2021-08-17	$15.07	$15.07	$14.96	$14.98	$14.56	43,275
2021-08-16	$15.19	$15.19	$14.98	$14.99	$14.57	18,509
2021-08-13	$14.97	$15.06	$14.91	$14.98	$14.56	12,862
2021-08-12	$15.19	$15.19	$14.94	$15.00	$14.53	27,079
2021-08-11	$15.20	$15.20	$14.97	$15.00	$14.53	52,597
2021-08-10	$15.08	$15.10	$14.98	$15.04	$14.57	25,052
2021-08-09	$14.94	$15.10	$14.86	$15.07	$14.60	22,327
2021-08-06	$14.94	$14.94	$14.80	$14.93	$14.46	17,212
2021-08-05	$15.02	$15.05	$14.86	$14.87	$14.41	25,349
2021-08-04	$15.15	$15.20	$14.99	$15.02	$14.55	40,085
2021-08-03	$15.20	$15.20	$14.98	$15.02	$14.55	38,911
2021-08-02	$15.13	$15.15	$14.93	$15.01	$14.54	16,719
2021-07-30	$15.00	$15.07	$14.99	$15.00	$14.53	19,041
2021-07-29	$14.90	$15.00	$14.85	$15.00	$14.53	41,493
2021-07-28	$14.90	$14.90	$14.76	$14.90	$14.43	20,822
2021-07-27	$14.85	$14.85	$14.79	$14.85	$14.39	14,009
2021-07-26	$14.85	$14.85	$14.75	$14.84	$14.38	15,413
2021-07-23	$14.89	$14.89	$14.64	$14.81	$14.35	49,003
2021-07-22	$14.83	$14.87	$14.75	$14.87	$14.41	24,722
2021-07-21	$14.87	$14.87	$14.72	$14.72	$14.26	26,074
2021-07-20	$14.80	$14.80	$14.67	$14.80	$14.34	24,815
2021-07-19	$14.77	$14.77	$14.67	$14.68	$14.22	41,797
2021-07-16	$14.85	$14.86	$14.74	$14.74	$14.28	16,129
2021-07-15	$15.10	$15.10	$14.71	$14.75	$14.29	59,442
2021-07-14	$15.05	$15.05	$14.99	$15.03	$14.56	26,789
2021-07-13	$15.22	$15.22	$15.00	$15.09	$14.57	23,448
2021-07-12	$15.02	$15.15	$14.92	$14.93	$14.42	46,138
2021-07-09	$15.19	$15.19	$15.05	$15.08	$14.56	53,638
2021-07-08	$15.00	$15.25	$14.94	$15.21	$14.69	55,663
2021-07-07	$15.06	$15.06	$14.95	$15.00	$14.48	46,190
2021-07-06	$14.88	$14.94	$14.78	$14.91	$14.40	22,584
2021-07-02	$14.80	$14.90	$14.80	$14.83	$14.32	24,553
2021-07-01	$14.88	$14.88	$14.77	$14.81	$14.30	22,932
2021-06-30	$14.81	$14.84	$14.77	$14.77	$14.26	42,332
2021-06-29	$14.77	$14.81	$14.64	$14.81	$14.30	103,612
2021-06-28	$14.62	$14.69	$14.62	$14.64	$14.14	18,113
2021-06-25	$14.69	$14.69	$14.64	$14.64	$14.14	22,297
2021-06-24	$14.66	$14.67	$14.63	$14.66	$14.16	27,679
2021-06-23	$14.64	$14.65	$14.62	$14.64	$14.14	66,495
2021-06-22	$14.65	$14.66	$14.60	$14.60	$14.10	78,728
2021-06-21	$14.66	$14.68	$14.57	$14.65	$14.15	24,202
2021-06-18	$14.66	$14.70	$14.61	$14.64	$14.14	23,680
2021-06-17	$14.68	$14.68	$14.60	$14.66	$14.16	30,622
2021-06-16	$14.69	$14.75	$14.57	$14.63	$14.13	42,128
2021-06-15	$14.65	$14.66	$14.61	$14.66	$14.16	29,882
2021-06-14	$14.67	$14.67	$14.58	$14.63	$14.13	51,839
2021-06-11	$14.61	$14.70	$14.61	$14.66	$14.11	28,706
2021-06-10	$14.74	$14.74	$14.60	$14.64	$14.09	30,120
2021-06-09	$14.64	$14.66	$14.60	$14.61	$14.06	33,345
2021-06-08	$14.72	$14.72	$14.58	$14.63	$14.08	48,897
2021-06-07	$14.60	$14.62	$14.57	$14.60	$14.05	48,608
2021-06-04	$14.66	$14.67	$14.54	$14.59	$14.04	39,277
2021-06-03	$14.68	$14.69	$14.55	$14.59	$14.04	47,159
2021-06-02	$14.71	$14.72	$14.57	$14.58	$14.03	37,493
2021-06-01	$14.74	$14.74	$14.64	$14.72	$14.17	77,279
2021-05-28	$14.66	$14.66	$14.55	$14.66	$14.11	24,087
2021-05-27	$14.62	$14.65	$14.57	$14.64	$14.09	43,065
2021-05-26	$14.58	$14.58	$14.51	$14.55	$14.00	30,170
2021-05-25	$14.59	$14.60	$14.55	$14.56	$14.01	35,731
2021-05-24	$14.56	$14.56	$14.50	$14.54	$13.99	24,577
2021-05-21	$14.52	$14.52	$14.45	$14.49	$13.95	71,131
2021-05-20	$14.42	$14.45	$14.41	$14.45	$13.91	33,389
2021-05-19	$14.35	$14.39	$14.33	$14.38	$13.84	47,482
2021-05-18	$14.39	$14.43	$14.33	$14.33	$13.79	25,560
2021-05-17	$14.42	$14.44	$14.32	$14.40	$13.86	37,466
2021-05-14	$14.35	$14.49	$14.34	$14.38	$13.84	31,052
2021-05-13	$14.46	$14.48	$14.35	$14.39	$13.85	47,640
2021-05-12	$14.65	$14.65	$14.40	$14.42	$13.83	98,016
2021-05-11	$14.65	$14.65	$14.56	$14.61	$14.01	71,780
2021-05-10	$14.63	$14.66	$14.57	$14.62	$14.02	42,833
2021-05-07	$14.60	$14.60	$14.50	$14.58	$13.99	92,773
2021-05-06	$14.51	$14.60	$14.51	$14.56	$13.97	36,256
2021-05-05	$14.50	$14.51	$14.46	$14.50	$13.91	43,907
2021-05-04	$14.44	$14.46	$14.37	$14.46	$13.87	78,052
2021-05-03	$14.49	$14.49	$14.34	$14.41	$13.82	55,603
2021-04-30	$14.46	$14.46	$14.35	$14.41	$13.82	54,037
2021-04-29	$14.44	$14.48	$14.38	$14.41	$13.82	112,380
2021-04-28	$14.47	$14.48	$14.37	$14.44	$13.85	78,720
2021-04-27	$14.47	$14.47	$14.36	$14.42	$13.83	79,650
2021-04-26	$14.58	$14.58	$14.40	$14.45	$13.86	56,253
2021-04-23	$14.48	$14.58	$14.41	$14.47	$13.88	73,264
2021-04-22	$14.57	$14.59	$14.39	$14.50	$13.91	30,954
2021-04-21	$14.66	$14.66	$14.50	$14.51	$13.92	68,099
2021-04-20	$14.53	$14.67	$14.46	$14.67	$14.07	33,714
2021-04-19	$14.47	$14.51	$14.46	$14.49	$13.90	15,902
2021-04-16	$14.51	$14.65	$14.44	$14.47	$13.88	43,456
2021-04-15	$14.70	$14.88	$14.50	$14.56	$13.97	83,325
2021-04-14	$14.61	$14.70	$14.46	$14.69	$14.09	64,793
2021-04-13	$14.48	$14.55	$14.44	$14.55	$13.91	39,056
2021-04-12	$14.41	$14.43	$14.35	$14.41	$13.78	55,547
2021-04-09	$14.43	$14.48	$14.33	$14.37	$13.74	41,392
2021-04-08	$14.56	$14.56	$14.32	$14.41	$13.78	54,091
2021-04-07	$14.34	$14.44	$14.29	$14.44	$13.81	70,109
2021-04-06	$14.45	$14.45	$14.28	$14.32	$13.69	28,730
2021-04-05	$14.38	$14.42	$14.22	$14.38	$13.75	52,749
2021-04-01	$14.47	$14.61	$14.36	$14.43	$13.80	56,841
2021-03-31	$14.18	$14.45	$14.16	$14.29	$13.66	65,153
2021-03-30	$14.18	$14.21	$14.16	$14.20	$13.57	69,966
2021-03-29	$14.08	$14.18	$14.08	$14.12	$13.50	37,056
2021-03-26	$14.07	$14.21	$14.07	$14.09	$13.47	54,928
2021-03-25	$14.10	$14.10	$14.05	$14.06	$13.44	49,067
2021-03-24	$14.07	$14.13	$13.98	$14.09	$13.47	67,763
2021-03-23	$13.99	$14.05	$13.97	$14.00	$13.38	46,585
2021-03-22	$14.03	$14.13	$13.95	$14.09	$13.47	52,397
2021-03-19	$14.07	$14.07	$13.96	$14.03	$13.41	26,693
2021-03-18	$14.12	$14.15	$13.98	$14.03	$13.41	26,512
2021-03-17	$14.11	$14.14	$13.98	$14.14	$13.52	25,498
2021-03-16	$14.13	$14.15	$14.07	$14.11	$13.49	64,835
2021-03-15	$14.12	$14.13	$14.07	$14.09	$13.47	60,702
2021-03-12	$14.08	$14.13	$14.03	$14.06	$13.44	30,974
2021-03-11	$14.19	$14.22	$14.13	$14.19	$13.52	21,272
2021-03-10	$14.35	$14.35	$14.13	$14.19	$13.52	48,784
2021-03-09	$14.25	$14.25	$14.15	$14.17	$13.50	25,401
2021-03-08	$14.10	$14.15	$14.06	$14.11	$13.44	38,054
2021-03-05	$14.07	$14.11	$13.96	$14.07	$13.41	22,933
2021-03-04	$14.10	$14.11	$13.92	$14.04	$13.38	123,185
2021-03-03	$13.98	$14.08	$13.85	$14.05	$13.39	62,795
2021-03-02	$14.00	$14.04	$13.92	$13.95	$13.29	74,380
2021-03-01	$14.12	$14.12	$13.91	$13.96	$13.30	54,855
2021-02-26	$13.91	$13.98	$13.71	$13.98	$13.32	63,502
2021-02-25	$13.97	$14.01	$13.76	$13.79	$13.14	58,451
2021-02-24	$13.85	$14.02	$13.75	$13.97	$13.31	136,827
2021-02-23	$14.20	$14.20	$13.85	$13.88	$13.22	70,028
2021-02-22	$14.54	$14.54	$14.14	$14.25	$13.58	121,990
2021-02-19	$14.55	$14.60	$14.40	$14.53	$13.84	90,090
2021-02-18	$14.58	$14.58	$14.36	$14.55	$13.86	56,109
2021-02-17	$14.55	$14.59	$14.45	$14.55	$13.86	38,932
2021-02-16	$14.57	$14.57	$14.45	$14.53	$13.84	37,550
2021-02-12	$14.65	$14.70	$14.55	$14.55	$13.86	28,012
2021-02-11	$14.68	$14.74	$14.59	$14.60	$13.86	44,631
2021-02-10	$14.73	$14.74	$14.57	$14.62	$13.88	53,540
2021-02-09	$14.74	$14.74	$14.54	$14.56	$13.83	95,963
2021-02-08	$14.71	$14.75	$14.53	$14.60	$13.86	71,142
2021-02-05	$14.56	$14.70	$14.53	$14.56	$13.83	56,758
2021-02-04	$14.60	$14.65	$14.51	$14.56	$13.83	45,418
2021-02-03	$14.57	$14.68	$14.49	$14.55	$13.82	60,087
2021-02-02	$14.40	$14.56	$14.40	$14.53	$13.80	72,883
2021-02-01	$14.49	$14.51	$14.42	$14.45	$13.72	48,656
2021-01-29	$14.47	$14.51	$14.40	$14.48	$13.75	34,589
2021-01-28	$14.45	$14.53	$14.27	$14.53	$13.80	131,106
2021-01-27	$14.47	$14.48	$14.28	$14.34	$13.62	77,304
2021-01-26	$14.38	$14.48	$14.35	$14.42	$13.69	86,608
2021-01-25	$14.49	$14.55	$14.28	$14.41	$13.68	95,957
2021-01-22	$14.43	$14.43	$14.29	$14.34	$13.62	57,703
2021-01-21	$14.40	$14.43	$14.37	$14.43	$13.70	61,602
2021-01-20	$14.41	$14.41	$14.26	$14.35	$13.63	115,326
2021-01-19	$14.18	$14.30	$14.14	$14.20	$13.48	53,255
2021-01-15	$14.25	$14.35	$14.12	$14.30	$13.58	64,051
2021-01-14	$14.31	$14.31	$14.06	$14.08	$13.37	77,596
2021-01-13	$14.13	$14.19	$13.97	$14.17	$13.41	35,802
2021-01-12	$14.06	$14.29	$13.98	$14.00	$13.25	67,689
2021-01-11	$14.05	$14.08	$13.99	$14.03	$13.28	44,980
2021-01-08	$14.14	$14.14	$13.98	$14.00	$13.25	40,539
2021-01-07	$14.10	$14.12	$13.95	$14.01	$13.26	48,364
2021-01-06	$14.15	$14.15	$13.95	$14.01	$13.26	81,393
2021-01-05	$14.23	$14.23	$14.11	$14.15	$13.39	42,048
2021-01-04	$14.18	$14.21	$14.03	$14.12	$13.36	68,259
2020-12-31	$14.07	$14.09	$14.00	$14.08	$13.32	80,900
2020-12-30	$13.87	$14.01	$13.87	$13.95	$13.20	92,654
2020-12-29	$13.95	$14.00	$13.80	$13.89	$13.14	93,937
2020-12-28	$14.02	$14.06	$13.90	$13.92	$13.17	60,088
2020-12-24	$14.14	$14.14	$14.00	$14.05	$13.30	44,062
2020-12-23	$14.03	$14.06	$13.94	$13.97	$13.22	34,870
2020-12-22	$14.02	$14.02	$13.86	$13.94	$13.19	53,935
2020-12-21	$13.95	$13.99	$13.85	$13.88	$13.14	38,370
2020-12-18	$14.02	$14.02	$13.88	$13.90	$13.15	63,728
2020-12-17	$13.91	$13.99	$13.81	$13.88	$13.14	93,720
2020-12-16	$14.12	$14.22	$13.91	$13.96	$13.21	98,572
2020-12-15	$14.25	$14.25	$14.04	$14.08	$13.32	43,493
2020-12-14	$14.35	$14.35	$14.14	$14.17	$13.41	22,591
2020-12-11	$14.11	$14.19	$14.11	$14.17	$13.36	30,350
2020-12-10	$14.11	$14.18	$14.11	$14.16	$13.35	36,105
2020-12-09	$14.20	$14.26	$14.05	$14.13	$13.33	72,275
2020-12-08	$14.25	$14.25	$14.13	$14.21	$13.40	34,192
2020-12-07	$14.10	$14.25	$14.03	$14.24	$13.43	41,219
2020-12-04	$14.50	$14.50	$13.99	$14.04	$13.24	69,937
2020-12-03	$14.17	$14.17	$14.02	$14.13	$13.33	74,487
2020-12-02	$13.95	$14.20	$13.95	$14.11	$13.31	57,749
2020-12-01	$14.00	$14.10	$13.92	$13.98	$13.18	82,504
2020-11-30	$14.00	$14.00	$13.93	$13.99	$13.19	17,302
2020-11-27	$14.00	$14.00	$13.93	$13.93	$13.14	20,377
2020-11-25	$13.99	$13.99	$13.84	$13.86	$13.07	75,392
2020-11-24	$13.91	$13.94	$13.81	$13.90	$13.11	52,136
2020-11-23	$13.84	$13.84	$13.74	$13.80	$13.01	56,514
2020-11-20	$13.82	$13.82	$13.66	$13.75	$12.97	47,972
2020-11-19	$13.84	$13.84	$13.65	$13.73	$12.95	79,081
2020-11-18	$13.66	$13.86	$13.63	$13.78	$13.00	52,064
2020-11-17	$13.66	$13.66	$13.58	$13.64	$12.86	39,512
2020-11-16	$13.78	$13.78	$13.52	$13.66	$12.88	57,730
2020-11-13	$13.83	$13.83	$13.65	$13.66	$12.88	50,381
2020-11-12	$13.83	$13.86	$13.71	$13.80	$12.97	78,710
2020-11-11	$13.62	$13.87	$13.57	$13.76	$12.93	82,535
2020-11-10	$13.46	$13.54	$13.46	$13.53	$12.71	30,598
2020-11-09	$13.62	$13.70	$13.46	$13.51	$12.70	86,834
2020-11-06	$13.38	$13.58	$13.38	$13.55	$12.73	84,824
2020-11-05	$13.49	$13.58	$13.34	$13.34	$12.54	66,661
2020-11-04	$13.33	$13.46	$13.29	$13.46	$12.65	44,973
2020-11-03	$13.30	$13.30	$13.13	$13.24	$12.44	45,537
2020-11-02	$13.20	$13.21	$13.10	$13.21	$12.41	41,003
2020-10-30	$13.06	$13.19	$13.03	$13.17	$12.38	61,122
2020-10-29	$13.08	$13.15	$13.02	$13.13	$12.34	50,787
2020-10-28	$13.06	$13.15	$12.97	$13.12	$12.33	57,807
2020-10-27	$13.06	$13.12	$13.00	$13.08	$12.29	49,836
2020-10-26	$13.12	$13.15	$13.02	$13.06	$12.27	62,335
2020-10-23	$13.25	$13.25	$13.10	$13.12	$12.33	83,457
2020-10-22	$13.34	$13.34	$13.21	$13.24	$12.44	26,256
2020-10-21	$13.27	$13.34	$13.24	$13.29	$12.49	44,772
2020-10-20	$13.34	$13.34	$13.27	$13.34	$12.54	45,417
2020-10-19	$13.36	$13.37	$13.25	$13.29	$12.49	44,579
2020-10-16	$13.35	$13.37	$13.28	$13.28	$12.48	40,843
2020-10-15	$13.45	$13.45	$13.30	$13.39	$12.58	28,827
2020-10-14	$13.55	$13.55	$13.27	$13.45	$12.64	54,987
2020-10-13	$13.56	$13.59	$13.53	$13.53	$12.67	22,124
2020-10-12	$13.58	$13.58	$13.53	$13.56	$12.70	26,937
2020-10-09	$13.55	$13.59	$13.39	$13.51	$12.65	19,812
2020-10-08	$13.52	$13.55	$13.47	$13.52	$12.66	92,288
2020-10-07	$13.52	$13.53	$13.45	$13.50	$12.64	61,353
2020-10-06	$13.51	$13.52	$13.32	$13.42	$12.57	61,850
2020-10-05	$13.50	$13.52	$13.41	$13.45	$12.59	34,259
2020-10-02	$13.37	$13.52	$13.33	$13.48	$12.62	36,297
2020-10-01	$13.48	$13.53	$13.32	$13.46	$12.60	38,542
2020-09-30	$13.21	$13.41	$13.21	$13.41	$12.56	82,929
2020-09-29	$13.21	$13.29	$13.20	$13.27	$12.43	48,408
2020-09-28	$13.16	$13.23	$13.13	$13.13	$12.29	33,593
2020-09-25	$13.10	$13.13	$13.02	$13.10	$12.27	48,746
2020-09-24	$13.14	$13.20	$13.11	$13.17	$12.33	64,572
2020-09-23	$13.32	$13.32	$13.17	$13.23	$12.39	80,276
2020-09-22	$13.26	$13.31	$13.19	$13.26	$12.42	55,001
2020-09-21	$13.46	$13.46	$13.28	$13.29	$12.44	42,933
2020-09-18	$13.49	$13.49	$13.41	$13.43	$12.58	12,917
2020-09-17	$13.49	$13.49	$13.33	$13.42	$12.57	42,917
2020-09-16	$13.58	$13.58	$13.42	$13.43	$12.58	62,807
2020-09-15	$13.48	$13.61	$13.46	$13.56	$12.70	51,849
2020-09-14	$13.55	$13.55	$13.35	$13.51	$12.65	116,403
2020-09-11	$13.56	$13.60	$13.45	$13.50	$12.60	80,246
2020-09-10	$13.39	$13.56	$13.38	$13.47	$12.57	75,773
2020-09-09	$13.32	$13.37	$13.28	$13.28	$12.39	38,713
2020-09-08	$13.37	$13.37	$13.22	$13.23	$12.35	53,288
2020-09-04	$13.47	$13.59	$13.28	$13.30	$12.41	85,814
2020-09-03	$13.66	$13.71	$13.30	$13.52	$12.62	106,337
2020-09-02	$13.46	$13.68	$13.46	$13.60	$12.69	76,161
2020-09-01	$13.48	$13.49	$13.41	$13.43	$12.53	38,042
2020-08-31	$13.39	$13.49	$13.39	$13.45	$12.55	34,509
2020-08-28	$13.37	$13.37	$13.32	$13.36	$12.47	23,652
2020-08-27	$13.29	$13.36	$13.29	$13.30	$12.41	24,987
2020-08-26	$13.41	$13.46	$13.29	$13.31	$12.42	46,347
2020-08-25	$13.39	$13.61	$13.39	$13.43	$12.53	46,705
2020-08-24	$13.59	$13.67	$13.50	$13.52	$12.62	46,363
2020-08-21	$13.61	$13.66	$13.53	$13.55	$12.65	64,325
2020-08-20	$13.65	$13.72	$13.60	$13.60	$12.69	85,778
2020-08-19	$13.78	$13.80	$13.73	$13.77	$12.85	101,264
2020-08-18	$13.92	$14.00	$13.73	$13.74	$12.82	69,757
2020-08-17	$13.99	$13.99	$13.92	$13.93	$13.00	39,496
2020-08-14	$13.97	$14.00	$13.96	$13.97	$13.04	66,079
2020-08-13	$13.89	$14.08	$13.77	$13.98	$13.05	104,612
2020-08-12	$13.87	$14.05	$13.83	$13.96	$12.99	239,478
2020-08-11	$13.96	$13.96	$13.87	$13.87	$12.90	116,632
2020-08-10	$14.00	$14.01	$13.79	$13.93	$12.96	114,897
2020-08-07	$13.90	$14.00	$13.80	$13.95	$12.98	71,690
2020-08-06	$13.88	$13.90	$13.83	$13.86	$12.89	45,116
2020-08-05	$13.87	$13.88	$13.80	$13.81	$12.85	53,227
2020-08-04	$13.85	$13.86	$13.79	$13.85	$12.88	44,657
2020-08-03	$13.85	$13.85	$13.69	$13.82	$12.86	48,524
2020-07-31	$13.70	$13.75	$13.63	$13.73	$12.77	32,379
2020-07-30	$13.56	$13.67	$13.50	$13.66	$12.71	75,821
2020-07-29	$13.65	$13.65	$13.55	$13.58	$12.63	40,487
2020-07-28	$13.64	$13.65	$13.53	$13.57	$12.62	33,834
2020-07-27	$13.53	$13.64	$13.53	$13.60	$12.65	29,372
2020-07-24	$13.66	$13.66	$13.55	$13.56	$12.61	29,861
2020-07-23	$13.63	$13.65	$13.48	$13.61	$12.66	50,381
2020-07-22	$13.57	$13.57	$13.42	$13.54	$12.59	53,661
2020-07-21	$13.54	$13.65	$13.45	$13.50	$12.56	74,666
2020-07-20	$13.43	$13.49	$13.43	$13.45	$12.51	42,376
2020-07-17	$13.40	$13.52	$13.38	$13.39	$12.46	66,337
2020-07-16	$13.35	$13.48	$13.32	$13.44	$12.50	47,497
2020-07-15	$13.45	$13.45	$13.35	$13.38	$12.45	45,485
2020-07-14	$13.37	$13.43	$13.30	$13.43	$12.49	81,624
2020-07-13	$13.36	$13.47	$13.36	$13.42	$12.44	47,093
2020-07-10	$13.38	$13.42	$13.29	$13.33	$12.36	106,016
2020-07-09	$13.31	$13.42	$13.31	$13.32	$12.35	38,749
2020-07-08	$13.29	$13.36	$13.29	$13.34	$12.37	48,912
2020-07-07	$13.17	$13.27	$13.13	$13.27	$12.30	83,686
2020-07-06	$13.04	$13.17	$13.04	$13.17	$12.21	77,452
2020-07-02	$12.96	$13.07	$12.91	$13.06	$12.11	98,405
2020-07-01	$13.02	$13.03	$12.87	$13.01	$12.06	58,100
2020-06-30	$12.93	$13.00	$12.89	$12.93	$11.99	63,672
2020-06-29	$12.97	$13.01	$12.86	$13.00	$12.05	62,150
2020-06-26	$13.00	$13.05	$12.93	$13.01	$12.06	74,388
2020-06-25	$13.09	$13.10	$12.98	$12.99	$12.04	57,547
2020-06-24	$13.15	$13.15	$12.99	$13.07	$12.12	105,921
2020-06-23	$13.00	$13.10	$12.96	$13.03	$12.08	58,642
2020-06-22	$13.05	$13.05	$12.89	$12.96	$12.01	110,486
2020-06-19	$13.05	$13.05	$13.00	$13.05	$12.10	38,682
2020-06-18	$12.99	$13.03	$12.96	$13.03	$12.08	41,460
2020-06-17	$13.03	$13.03	$12.94	$12.98	$12.03	23,593
2020-06-16	$13.04	$13.11	$12.95	$12.98	$12.03	57,156
2020-06-15	$12.90	$13.05	$12.90	$13.01	$12.06	66,747
2020-06-12	$13.00	$13.09	$12.96	$13.04	$12.09	54,907
2020-06-11	$13.04	$13.04	$12.95	$12.96	$11.97	76,093
2020-06-10	$13.04	$13.09	$13.00	$13.07	$12.07	69,693
2020-06-09	$12.86	$13.03	$12.86	$13.03	$12.04	100,504
2020-06-08	$12.90	$12.99	$12.83	$12.93	$11.94	75,531
2020-06-05	$13.00	$13.03	$12.90	$12.93	$11.94	87,085
2020-06-04	$12.95	$13.05	$12.83	$12.83	$11.85	87,237
2020-06-03	$13.06	$13.06	$12.95	$12.96	$11.97	168,792
2020-06-02	$12.85	$13.05	$12.85	$13.03	$12.04	112,521
2020-06-01	$12.81	$12.96	$12.75	$12.87	$11.89	92,989
2020-05-29	$12.64	$12.81	$12.64	$12.78	$11.81	163,654
2020-05-28	$12.71	$12.72	$12.65	$12.67	$11.70	154,006
2020-05-27	$12.70	$12.72	$12.67	$12.69	$11.72	81,911
2020-05-26	$12.71	$12.77	$12.64	$12.67	$11.70	46,819
2020-05-22	$12.57	$12.65	$12.57	$12.62	$11.66	54,697
2020-05-21	$12.49	$12.57	$12.49	$12.56	$11.60	71,858
2020-05-20	$12.48	$12.55	$12.43	$12.52	$11.57	53,565
2020-05-19	$12.48	$12.48	$12.37	$12.40	$11.46	51,968
2020-05-18	$12.38	$12.46	$12.37	$12.41	$11.46	49,982
2020-05-15	$12.48	$12.54	$12.37	$12.38	$11.44	69,564
2020-05-14	$12.47	$12.47	$12.29	$12.37	$11.43	102,726
2020-05-13	$12.64	$12.65	$12.47	$12.50	$11.51	60,285
2020-05-12	$12.70	$12.70	$12.57	$12.62	$11.62	55,845
2020-05-11	$12.66	$12.75	$12.62	$12.65	$11.64	71,115
2020-05-08	$12.63	$12.75	$12.63	$12.67	$11.66	88,438
2020-05-07	$12.70	$12.77	$12.57	$12.70	$11.69	57,400
2020-05-06	$12.65	$12.70	$12.61	$12.65	$11.64	111,405
2020-05-05	$12.54	$12.69	$12.53	$12.61	$11.61	73,447
2020-05-04	$12.44	$12.49	$12.43	$12.48	$11.49	100,026
2020-05-01	$12.39	$12.41	$12.32	$12.40	$11.41	72,286
2020-04-30	$12.34	$12.38	$12.30	$12.35	$11.37	98,675
2020-04-29	$12.32	$12.52	$12.32	$12.36	$11.38	119,203
2020-04-28	$12.42	$12.51	$12.20	$12.38	$11.39	156,178
2020-04-27	$12.61	$12.63	$12.30	$12.35	$11.37	151,133
2020-04-24	$12.68	$12.72	$12.56	$12.63	$11.63	130,557
2020-04-23	$12.66	$12.80	$12.58	$12.73	$11.72	156,690
2020-04-22	$12.88	$12.90	$12.77	$12.77	$11.75	94,805
2020-04-21	$12.75	$12.91	$12.68	$12.74	$11.73	39,587
2020-04-20	$12.85	$12.98	$12.71	$12.90	$11.87	78,454
2020-04-17	$12.94	$12.97	$12.66	$12.85	$11.83	195,662
2020-04-16	$12.85	$13.05	$12.71	$12.84	$11.82	167,197
2020-04-15	$13.08	$13.10	$12.82	$12.86	$11.84	113,062
2020-04-14	$13.10	$13.21	$12.98	$13.08	$12.04	83,253
2020-04-13	$13.03	$13.17	$12.90	$12.99	$11.91	179,210
2020-04-09	$13.04	$13.29	$12.99	$13.22	$12.13	259,039
2020-04-08	$13.01	$13.64	$12.65	$13.02	$11.94	160,934
2020-04-07	$12.73	$12.75	$12.52	$12.59	$11.55	89,433
2020-04-06	$12.42	$12.65	$12.41	$12.53	$11.49	128,155
2020-04-03	$12.31	$12.67	$12.20	$12.30	$11.28	94,809
2020-04-02	$12.64	$12.71	$12.36	$12.45	$11.42	116,064
2020-04-01	$13.08	$13.08	$12.63	$12.75	$11.69	219,494
2020-03-31	$13.06	$13.17	$12.72	$13.08	$12.00	231,270
2020-03-30	$12.30	$13.11	$12.30	$13.06	$11.98	208,623
2020-03-27	$12.14	$12.39	$11.97	$12.34	$11.32	58,191
2020-03-26	$11.60	$12.37	$11.54	$12.27	$11.25	84,077
2020-03-25	$10.93	$11.68	$10.93	$11.60	$10.64	130,340
2020-03-24	$10.56	$10.90	$10.56	$10.81	$9.92	154,785
2020-03-23	$11.65	$11.65	$10.25	$10.40	$9.54	230,688
2020-03-20	$10.39	$12.06	$10.39	$11.36	$10.42	350,416
2020-03-19	$10.25	$10.73	$9.82	$10.34	$9.48	214,605
2020-03-18	$11.79	$11.79	$10.16	$10.16	$9.32	378,473
2020-03-17	$12.06	$12.22	$11.78	$11.99	$11.00	271,044
2020-03-16	$11.19	$12.50	$11.19	$12.27	$11.25	131,593
2020-03-13	$12.42	$12.79	$12.40	$12.79	$11.73	148,271
2020-03-12	$12.57	$12.73	$11.95	$12.37	$11.31	364,229
2020-03-11	$13.64	$13.69	$13.01	$13.07	$11.95	248,379
2020-03-10	$13.90	$13.94	$13.67	$13.76	$12.58	135,332
2020-03-09	$13.96	$14.11	$13.85	$13.88	$12.69	201,040
2020-03-06	$13.90	$14.07	$13.89	$14.07	$12.86	118,510
2020-03-05	$14.04	$14.07	$13.89	$13.90	$12.70	60,243
2020-03-04	$13.88	$14.06	$13.88	$14.03	$12.82	121,839
2020-03-03	$13.92	$13.99	$13.86	$13.92	$12.72	150,419
2020-03-02	$13.75	$13.92	$13.75	$13.91	$12.71	74,239
2020-02-28	$13.92	$13.92	$13.72	$13.75	$12.57	190,820
2020-02-27	$13.96	$14.00	$13.92	$13.97	$12.77	107,395
2020-02-26	$13.92	$13.97	$13.92	$13.97	$12.77	108,834
2020-02-25	$13.91	$13.97	$13.91	$13.95	$12.75	81,637
2020-02-24	$13.91	$13.96	$13.89	$13.91	$12.71	77,741
2020-02-21	$13.88	$13.90	$13.87	$13.88	$12.69	61,215
2020-02-20	$13.84	$13.88	$13.83	$13.88	$12.69	72,014
2020-02-19	$13.80	$13.84	$13.79	$13.84	$12.65	78,300
2020-02-18	$13.76	$13.83	$13.76	$13.80	$12.61	76,455
2020-02-14	$13.78	$13.79	$13.76	$13.76	$12.58	88,986
2020-02-13	$13.82	$13.82	$13.75	$13.75	$12.57	82,785
2020-02-12	$13.86	$13.92	$13.80	$13.83	$12.60	172,129
2020-02-11	$13.90	$13.93	$13.84	$13.85	$12.62	48,708
2020-02-10	$13.86	$13.91	$13.85	$13.89	$12.65	50,218
2020-02-07	$13.84	$13.87	$13.84	$13.87	$12.64	26,424
2020-02-06	$13.82	$13.84	$13.82	$13.83	$12.60	32,855
2020-02-05	$13.83	$13.84	$13.80	$13.84	$12.61	50,850
2020-02-04	$13.83	$13.86	$13.78	$13.86	$12.63	109,680
2020-02-03	$13.84	$13.84	$13.82	$13.84	$12.61	40,740
2020-01-31	$13.83	$13.84	$13.82	$13.83	$12.60	39,383
2020-01-30	$13.87	$13.87	$13.82	$13.84	$12.61	60,367
2020-01-29	$13.82	$13.88	$13.82	$13.86	$12.63	50,105
2020-01-28	$13.83	$13.84	$13.81	$13.81	$12.58	42,675
2020-01-27	$13.86	$13.88	$13.80	$13.88	$12.64	50,347
2020-01-24	$13.77	$13.83	$13.70	$13.83	$12.60	172,094
2020-01-23	$13.67	$13.76	$13.67	$13.75	$12.53	115,242
2020-01-22	$13.61	$13.70	$13.61	$13.67	$12.45	84,471
2020-01-21	$13.61	$13.64	$13.60	$13.63	$12.42	87,741
2020-01-17	$13.60	$13.63	$13.60	$13.62	$12.41	94,432
2020-01-16	$13.63	$13.63	$13.58	$13.61	$12.40	42,802
2020-01-15	$13.63	$13.64	$13.60	$13.62	$12.41	80,838
2020-01-14	$13.55	$13.63	$13.53	$13.61	$12.40	153,077
2020-01-13	$13.57	$13.62	$13.53	$13.57	$12.32	135,333
2020-01-10	$13.52	$13.58	$13.52	$13.58	$12.33	77,407
2020-01-09	$13.52	$13.58	$13.49	$13.52	$12.28	79,583
2020-01-08	$13.48	$13.54	$13.48	$13.53	$12.28	121,141
2020-01-07	$13.40	$13.48	$13.39	$13.47	$12.23	151,321
2020-01-06	$13.36	$13.41	$13.36	$13.41	$12.18	72,576
2020-01-03	$13.32	$13.41	$13.32	$13.35	$12.12	133,790
2020-01-02	$13.29	$13.33	$13.29	$13.31	$12.08	45,023
2019-12-31	$13.26	$13.30	$13.26	$13.29	$12.07	138,388
2019-12-30	$13.28	$13.28	$13.23	$13.26	$12.04	109,779
2019-12-27	$13.26	$13.30	$13.26	$13.27	$12.05	112,648
2019-12-26	$13.27	$13.29	$13.24	$13.28	$12.06	156,384
2019-12-24	$13.25	$13.29	$13.23	$13.29	$12.07	77,541
2019-12-23	$13.24	$13.26	$13.23	$13.25	$12.03	76,170
2019-12-20	$13.24	$13.28	$13.24	$13.24	$12.02	142,208
2019-12-19	$13.22	$13.29	$13.22	$13.25	$12.03	268,041
2019-12-18	$13.22	$13.26	$13.20	$13.22	$12.00	144,631
2019-12-17	$13.25	$13.29	$13.21	$13.21	$11.99	143,789
2019-12-16	$13.29	$13.33	$13.25	$13.26	$12.04	83,957
2019-12-13	$13.29	$13.34	$13.29	$13.29	$12.07	123,455
2019-12-12	$13.35	$13.39	$13.34	$13.36	$12.09	99,592
2019-12-11	$13.30	$13.39	$13.30	$13.39	$12.12	130,724
2019-12-10	$13.29	$13.32	$13.27	$13.31	$12.04	84,579
2019-12-09	$13.28	$13.30	$13.24	$13.27	$12.01	165,995
2019-12-06	$13.27	$13.28	$13.24	$13.28	$12.02	105,290
2019-12-05	$13.23	$13.30	$13.22	$13.29	$12.03	121,708
2019-12-04	$13.21	$13.24	$13.20	$13.24	$11.98	112,783
2019-12-03	$13.17	$13.24	$13.17	$13.21	$11.95	268,162
2019-12-02	$13.20	$13.21	$13.12	$13.17	$11.92	136,414
2019-11-29	$13.28	$13.28	$13.20	$13.21	$11.95	39,048
2019-11-27	$13.22	$13.28	$13.17	$13.23	$11.97	181,802
2019-11-26	$13.21	$13.23	$13.18	$13.22	$11.96	101,246
2019-11-25	$13.17	$13.25	$13.17	$13.20	$11.94	69,634
2019-11-22	$13.24	$13.25	$13.15	$13.16	$11.91	75,721
2019-11-21	$13.24	$13.26	$13.21	$13.21	$11.95	36,063
2019-11-20	$13.19	$13.28	$13.19	$13.25	$11.99	45,013
2019-11-19	$13.12	$13.19	$13.12	$13.16	$11.91	52,533
2019-11-18	$13.17	$13.20	$13.11	$13.13	$11.88	49,898
2019-11-15	$13.19	$13.25	$13.17	$13.18	$11.93	40,454
2019-11-14	$13.19	$13.25	$13.17	$13.21	$11.95	54,831
2019-11-13	$13.19	$13.23	$13.18	$13.22	$11.92	77,138
2019-11-12	$13.27	$13.31	$13.20	$13.20	$11.90	70,747
2019-11-11	$13.29	$13.34	$13.24	$13.25	$11.95	46,493
2019-11-08	$13.30	$13.40	$13.25	$13.34	$12.03	87,128
2019-11-07	$13.39	$13.49	$13.28	$13.35	$12.04	105,982
2019-11-06	$13.35	$13.47	$13.33	$13.44	$12.12	103,600
2019-11-05	$13.33	$13.39	$13.28	$13.39	$12.07	80,391
2019-11-04	$13.37	$13.41	$13.32	$13.34	$12.03	47,567
2019-11-01	$13.44	$13.44	$13.35	$13.39	$12.07	57,928
2019-10-31	$13.36	$13.40	$13.36	$13.37	$12.06	62,681
2019-10-30	$13.29	$13.38	$13.25	$13.38	$12.07	38,727
2019-10-29	$13.25	$13.28	$13.21	$13.28	$11.98	42,105
2019-10-28	$13.25	$13.29	$13.22	$13.27	$11.97	76,164
2019-10-25	$13.28	$13.32	$13.27	$13.27	$11.97	31,573
2019-10-24	$13.39	$13.39	$13.29	$13.30	$11.99	50,116
2019-10-23	$13.37	$13.42	$13.30	$13.38	$12.07	56,895
2019-10-22	$13.34	$13.39	$13.29	$13.39	$12.07	104,595
2019-10-21	$13.33	$13.33	$13.27	$13.33	$12.02	68,796
2019-10-18	$13.34	$13.38	$13.31	$13.32	$12.01	20,649
2019-10-17	$13.37	$13.38	$13.28	$13.36	$12.05	49,384
2019-10-16	$13.33	$13.38	$13.32	$13.35	$12.04	36,677
2019-10-15	$13.42	$13.44	$13.33	$13.37	$12.06	31,252
2019-10-14	$13.41	$13.44	$13.40	$13.40	$12.08	64,637
2019-10-11	$13.41	$13.47	$13.38	$13.45	$12.13	31,438
2019-10-10	$13.59	$13.59	$13.47	$13.48	$12.11	64,881
2019-10-09	$13.56	$13.63	$13.56	$13.59	$12.21	109,298
2019-10-08	$13.56	$13.58	$13.50	$13.53	$12.16	72,377
2019-10-07	$13.59	$13.60	$13.53	$13.54	$12.17	43,698
2019-10-04	$13.56	$13.59	$13.51	$13.59	$12.21	30,471
2019-10-03	$13.59	$13.63	$13.54	$13.59	$12.21	95,291
2019-10-02	$13.51	$13.57	$13.51	$13.56	$12.19	85,576
2019-10-01	$13.49	$13.54	$13.42	$13.50	$12.13	31,839
2019-09-30	$13.41	$13.53	$13.39	$13.53	$12.16	44,058
2019-09-27	$13.40	$13.45	$13.39	$13.41	$12.05	54,076
2019-09-26	$13.39	$13.42	$13.38	$13.40	$12.04	37,554
2019-09-25	$13.37	$13.45	$13.37	$13.42	$12.06	25,590
2019-09-24	$13.48	$13.48	$13.41	$13.44	$12.08	36,328
2019-09-23	$13.41	$13.49	$13.41	$13.45	$12.09	36,266
2019-09-20	$13.36	$13.47	$13.35	$13.44	$12.08	31,754
2019-09-19	$13.41	$13.42	$13.36	$13.40	$12.04	32,720
2019-09-18	$13.32	$13.40	$13.32	$13.38	$12.02	55,897
2019-09-17	$13.21	$13.34	$13.18	$13.32	$11.97	120,751
2019-09-16	$13.18	$13.27	$13.18	$13.21	$11.87	43,733
2019-09-13	$13.22	$13.29	$13.10	$13.20	$11.86	151,794
2019-09-12	$13.48	$13.51	$13.39	$13.39	$11.99	115,449
2019-09-11	$13.56	$13.58	$13.47	$13.51	$12.10	173,783
2019-09-10	$13.61	$13.64	$13.53	$13.57	$12.15	63,853
2019-09-09	$13.62	$13.64	$13.49	$13.64	$12.22	99,230
2019-09-06	$13.60	$13.64	$13.56	$13.62	$12.20	89,407
2019-09-05	$13.67	$13.67	$13.55	$13.59	$12.17	81,299
2019-09-04	$13.64	$13.67	$13.63	$13.67	$12.24	38,223
2019-09-03	$13.61	$13.65	$13.60	$13.64	$12.22	12,794
2019-08-30	$13.59	$13.62	$13.55	$13.60	$12.18	28,718
2019-08-29	$13.63	$13.64	$13.58	$13.59	$12.17	37,498
2019-08-28	$13.64	$13.68	$13.58	$13.60	$12.18	68,403
2019-08-27	$13.66	$13.68	$13.61	$13.63	$12.21	37,083
2019-08-26	$13.64	$13.66	$13.57	$13.65	$12.23	23,478
2019-08-23	$13.63	$13.68	$13.59	$13.66	$12.23	64,896
2019-08-22	$13.65	$13.66	$13.61	$13.64	$12.22	54,666
2019-08-21	$13.63	$13.68	$13.62	$13.64	$12.22	44,100
2019-08-20	$13.65	$13.67	$13.60	$13.65	$12.23	77,943
2019-08-19	$13.60	$13.66	$13.53	$13.64	$12.22	60,596
2019-08-16	$13.69	$13.71	$13.57	$13.63	$12.21	72,874
2019-08-15	$13.66	$13.71	$13.63	$13.70	$12.27	44,165
2019-08-14	$13.65	$13.72	$13.61	$13.66	$12.23	116,558
2019-08-13	$13.61	$13.67	$13.57	$13.63	$12.17	72,929
2019-08-12	$13.54	$13.62	$13.54	$13.60	$12.14	66,117
2019-08-09	$13.51	$13.54	$13.49	$13.52	$12.07	24,812
2019-08-08	$13.46	$13.52	$13.44	$13.50	$12.05	81,517
2019-08-07	$13.45	$13.53	$13.45	$13.45	$12.01	69,847
2019-08-06	$13.43	$13.47	$13.42	$13.45	$12.01	44,600
2019-08-05	$13.42	$13.48	$13.41	$13.43	$11.99	77,838
2019-08-02	$13.40	$13.48	$13.40	$13.41	$11.97	56,514
2019-08-01	$13.34	$13.44	$13.34	$13.42	$11.98	65,935
2019-07-31	$13.28	$13.35	$13.27	$13.34	$11.91	137,798
2019-07-30	$13.28	$13.29	$13.26	$13.28	$11.85	138,110
2019-07-29	$13.28	$13.33	$13.25	$13.31	$11.88	139,065
2019-07-26	$13.29	$13.34	$13.26	$13.30	$11.87	96,345
2019-07-25	$13.28	$13.34	$13.26	$13.32	$11.89	93,359
2019-07-24	$13.32	$13.33	$13.26	$13.30	$11.87	150,808
2019-07-23	$13.30	$13.33	$13.28	$13.33	$11.90	37,645
2019-07-22	$13.26	$13.30	$13.26	$13.30	$11.87	64,409
2019-07-19	$13.26	$13.30	$13.21	$13.25	$11.83	98,593
2019-07-18	$13.25	$13.29	$13.23	$13.27	$11.85	50,884
2019-07-17	$13.27	$13.29	$13.25	$13.26	$11.84	32,476
2019-07-16	$13.27	$13.28	$13.25	$13.26	$11.84	50,073
2019-07-15	$13.29	$13.31	$13.23	$13.27	$11.85	43,946
2019-07-12	$13.23	$13.31	$13.23	$13.30	$11.87	31,274
2019-07-11	$13.28	$13.31	$13.25	$13.30	$11.83	103,849
2019-07-10	$13.25	$13.29	$13.25	$13.28	$11.81	70,257
2019-07-09	$13.22	$13.26	$13.22	$13.25	$11.79	64,013
2019-07-08	$13.22	$13.26	$13.22	$13.24	$11.78	60,067
2019-07-05	$13.27	$13.27	$13.20	$13.21	$11.75	58,029
2019-07-03	$13.26	$13.32	$13.24	$13.27	$11.80	32,247
2019-07-02	$13.25	$13.32	$13.23	$13.29	$11.82	159,557
2019-07-01	$13.25	$13.32	$13.24	$13.31	$11.84	93,489
2019-06-28	$13.25	$13.30	$13.22	$13.30	$11.83	114,356
2019-06-27	$13.25	$13.27	$13.21	$13.26	$11.80	121,897
2019-06-26	$13.28	$13.28	$13.21	$13.23	$11.77	95,217
2019-06-25	$13.29	$13.30	$13.21	$13.26	$11.80	149,144
2019-06-24	$13.29	$13.30	$13.25	$13.30	$11.83	65,462
2019-06-21	$13.23	$13.26	$13.22	$13.24	$11.78	77,583
2019-06-20	$13.29	$13.33	$13.21	$13.23	$11.77	194,570
2019-06-19	$13.28	$13.30	$13.24	$13.30	$11.83	107,750
2019-06-18	$13.31	$13.33	$13.26	$13.29	$11.82	128,515
2019-06-17	$13.29	$13.34	$13.24	$13.27	$11.80	114,704
2019-06-14	$13.22	$13.25	$13.20	$13.24	$11.78	135,080
2019-06-13	$13.08	$13.21	$13.08	$13.19	$11.73	135,626
2019-06-12	$13.10	$13.15	$13.06	$13.15	$11.65	68,792
2019-06-11	$13.12	$13.13	$13.04	$13.09	$11.60	113,394
2019-06-10	$13.14	$13.17	$13.12	$13.15	$11.65	61,983
2019-06-07	$13.07	$13.13	$13.07	$13.12	$11.63	66,769
2019-06-06	$13.06	$13.07	$13.04	$13.07	$11.58	61,185
2019-06-05	$13.08	$13.10	$13.04	$13.05	$11.56	85,743
2019-06-04	$13.08	$13.11	$13.05	$13.05	$11.56	66,016
2019-06-03	$13.05	$13.09	$13.03	$13.07	$11.58	79,184
2019-05-31	$13.00	$13.05	$12.97	$13.04	$11.55	68,618
2019-05-30	$13.01	$13.03	$12.98	$13.00	$11.52	71,510
2019-05-29	$13.05	$13.06	$13.00	$13.02	$11.54	107,626
2019-05-28	$12.98	$13.05	$12.98	$13.05	$11.56	132,328
2019-05-24	$12.97	$13.00	$12.95	$13.00	$11.52	111,708
2019-05-23	$12.97	$12.97	$12.95	$12.96	$11.48	95,146
2019-05-22	$12.95	$12.98	$12.93	$12.95	$11.47	121,889
2019-05-21	$12.99	$13.00	$12.96	$12.97	$11.49	56,203
2019-05-20	$13.02	$13.03	$12.96	$13.00	$11.52	76,001
2019-05-17	$13.04	$13.04	$12.99	$13.00	$11.52	62,869
2019-05-16	$13.01	$13.02	$12.99	$12.99	$11.51	117,338
2019-05-15	$12.97	$13.02	$12.97	$13.00	$11.52	112,988
2019-05-14	$12.96	$12.96	$12.89	$12.93	$11.46	58,050
2019-05-13	$13.00	$13.02	$12.97	$13.00	$11.47	78,860
2019-05-10	$12.99	$13.02	$12.98	$12.99	$11.46	70,502
2019-05-09	$13.04	$13.05	$13.00	$13.01	$11.48	105,469
2019-05-08	$13.00	$13.05	$13.00	$13.01	$11.48	37,154
2019-05-07	$13.00	$13.07	$13.00	$13.04	$11.51	64,834
2019-05-06	$12.98	$13.03	$12.94	$13.00	$11.47	98,287
2019-05-03	$12.94	$13.01	$12.92	$12.98	$11.45	76,385
2019-05-02	$12.92	$12.92	$12.88	$12.92	$11.40	40,237
2019-05-01	$12.92	$12.92	$12.89	$12.92	$11.40	53,161
2019-04-30	$12.83	$12.92	$12.83	$12.90	$11.38	97,980
2019-04-29	$12.83	$12.86	$12.80	$12.83	$11.32	53,532
2019-04-26	$12.82	$12.88	$12.81	$12.81	$11.30	115,611
2019-04-25	$12.83	$12.83	$12.79	$12.81	$11.30	186,122
2019-04-24	$12.80	$12.84	$12.77	$12.81	$11.30	91,645
2019-04-23	$12.74	$12.78	$12.73	$12.75	$11.25	128,484
2019-04-22	$12.77	$12.80	$12.75	$12.77	$11.27	90,091
2019-04-18	$12.75	$12.89	$12.74	$12.74	$11.24	164,262
2019-04-17	$12.77	$12.83	$12.75	$12.76	$11.26	96,817
2019-04-16	$12.91	$12.91	$12.74	$12.77	$11.27	180,773
2019-04-15	$12.86	$12.90	$12.86	$12.89	$11.38	40,955
2019-04-12	$12.91	$12.94	$12.86	$12.87	$11.36	77,449
2019-04-11	$12.96	$13.02	$12.94	$13.01	$11.43	135,964
2019-04-10	$12.93	$12.98	$12.91	$12.96	$11.39	109,636
2019-04-09	$12.90	$12.93	$12.87	$12.91	$11.35	61,937
2019-04-08	$12.86	$12.90	$12.86	$12.88	$11.32	78,796
2019-04-05	$12.91	$12.92	$12.87	$12.89	$11.33	65,781
2019-04-04	$12.92	$12.97	$12.86	$12.86	$11.30	97,954
2019-04-03	$12.93	$12.95	$12.89	$12.94	$11.37	100,442
2019-04-02	$12.89	$12.94	$12.89	$12.94	$11.37	69,728
2019-04-01	$12.89	$12.90	$12.85	$12.89	$11.33	91,628
2019-03-29	$12.92	$12.92	$12.86	$12.91	$11.35	86,360
2019-03-28	$12.95	$12.98	$12.91	$12.94	$11.37	88,538
2019-03-27	$12.91	$12.97	$12.88	$12.97	$11.40	170,527
2019-03-26	$12.89	$12.91	$12.85	$12.91	$11.35	165,184
2019-03-25	$12.89	$12.91	$12.86	$12.89	$11.33	122,775
2019-03-22	$12.90	$12.93	$12.85	$12.88	$11.32	363,171
2019-03-21	$12.88	$12.92	$12.86	$12.87	$11.31	166,575
2019-03-20	$12.82	$12.90	$12.82	$12.86	$11.30	196,769
2019-03-19	$12.81	$12.89	$12.81	$12.85	$11.29	56,772
2019-03-18	$12.95	$12.97	$12.83	$12.84	$11.29	86,830
2019-03-15	$13.06	$13.06	$12.91	$12.93	$11.36	79,241
2019-03-14	$13.09	$13.09	$13.01	$13.06	$11.48	50,955
2019-03-13	$13.04	$13.12	$13.03	$13.09	$11.46	152,155
2019-03-12	$13.04	$13.04	$13.02	$13.04	$11.41	38,852
2019-03-11	$12.91	$13.04	$12.91	$13.04	$11.41	54,136
2019-03-08	$13.04	$13.04	$12.91	$12.94	$11.33	64,160
2019-03-07	$13.00	$13.04	$12.98	$13.03	$11.41	77,921
2019-03-06	$13.00	$13.00	$12.97	$12.97	$11.35	89,196
2019-03-05	$13.02	$13.04	$12.97	$13.00	$11.38	37,188
2019-03-04	$12.97	$13.04	$12.96	$13.01	$11.39	61,381
2019-03-01	$13.02	$13.07	$12.99	$13.02	$11.40	59,050
2019-02-28	$13.07	$13.07	$12.97	$13.02	$11.40	78,183
2019-02-27	$13.16	$13.16	$13.05	$13.06	$11.43	49,433
2019-02-26	$13.04	$13.17	$12.96	$13.17	$11.53	91,999
2019-02-25	$12.87	$13.02	$12.87	$13.01	$11.39	97,625
2019-02-22	$12.90	$12.90	$12.84	$12.88	$11.27	87,561
2019-02-21	$12.88	$12.88	$12.81	$12.83	$11.23	77,526
2019-02-20	$12.91	$12.91	$12.83	$12.86	$11.26	69,965
2019-02-19	$12.91	$12.95	$12.85	$12.87	$11.27	116,590
2019-02-15	$13.02	$13.02	$12.84	$12.88	$11.27	80,505
2019-02-14	$12.95	$13.02	$12.94	$12.97	$11.35	57,374
2019-02-13	$12.84	$13.00	$12.84	$13.00	$11.33	148,801
2019-02-12	$12.94	$12.94	$12.87	$12.89	$11.23	96,320
2019-02-11	$12.82	$12.90	$12.82	$12.87	$11.22	100,792
2019-02-08	$12.87	$12.90	$12.82	$12.85	$11.20	84,242
2019-02-07	$12.73	$12.86	$12.73	$12.82	$11.17	80,215
2019-02-06	$12.90	$12.91	$12.70	$12.71	$11.08	136,152
2019-02-05	$12.90	$12.93	$12.87	$12.90	$11.24	63,547
2019-02-04	$12.82	$12.90	$12.82	$12.90	$11.24	78,887
2019-02-01	$12.85	$12.90	$12.81	$12.87	$11.22	83,990
2019-01-31	$12.80	$12.85	$12.77	$12.83	$11.18	89,883
2019-01-30	$12.80	$12.83	$12.70	$12.79	$11.15	115,338
2019-01-29	$12.64	$12.77	$12.64	$12.77	$11.13	105,278
2019-01-28	$12.74	$12.75	$12.63	$12.67	$11.04	140,764
2019-01-25	$12.67	$12.79	$12.64	$12.75	$11.11	96,369
2019-01-24	$12.78	$12.79	$12.64	$12.68	$11.05	337,549
2019-01-23	$12.85	$12.85	$12.73	$12.75	$11.11	273,969
2019-01-22	$12.83	$12.86	$12.81	$12.85	$11.20	63,263
2019-01-18	$12.90	$12.90	$12.82	$12.84	$11.19	67,512
2019-01-17	$12.88	$12.92	$12.85	$12.90	$11.24	29,754
2019-01-16	$12.91	$12.93	$12.86	$12.86	$11.21	71,239
2019-01-15	$12.97	$13.00	$12.92	$12.93	$11.27	53,220
2019-01-14	$12.97	$13.00	$12.92	$13.00	$11.33	69,199
2019-01-11	$12.95	$13.04	$12.94	$13.03	$11.31	168,157
2019-01-10	$12.90	$12.94	$12.89	$12.93	$11.22	115,523
2019-01-09	$12.85	$12.90	$12.76	$12.87	$11.17	93,004
2019-01-08	$12.95	$12.99	$12.85	$12.85	$11.15	129,429
2019-01-07	$12.98	$13.00	$12.90	$12.97	$11.26	104,644
2019-01-04	$12.99	$13.02	$12.81	$12.95	$11.24	99,273
2019-01-03	$12.83	$12.99	$12.83	$12.96	$11.25	113,368
2019-01-02	$12.70	$12.89	$12.69	$12.88	$11.18	104,894
2018-12-31	$12.42	$12.85	$12.42	$12.74	$11.06	329,802
2018-12-28	$12.16	$12.56	$12.14	$12.47	$10.82	451,393
2018-12-27	$12.39	$12.56	$12.08	$12.16	$10.55	489,126
2018-12-26	$12.42	$12.45	$12.25	$12.30	$10.67	271,591
2018-12-24	$12.42	$12.51	$12.39	$12.41	$10.77	150,337
2018-12-21	$12.42	$12.50	$12.37	$12.46	$10.81	253,622
2018-12-20	$12.44	$12.57	$12.27	$12.42	$10.78	346,338
2018-12-19	$12.39	$12.58	$12.37	$12.46	$10.81	177,606
2018-12-18	$12.30	$12.48	$12.30	$12.42	$10.78	275,596
2018-12-17	$12.38	$12.46	$12.32	$12.40	$10.76	159,427
2018-12-14	$12.41	$12.47	$12.38	$12.44	$10.80	233,611
2018-12-13	$12.46	$12.46	$12.34	$12.42	$10.78	190,247
2018-12-12	$12.33	$12.49	$12.33	$12.48	$10.83	300,035
2018-12-11	$12.38	$12.43	$12.36	$12.42	$10.73	338,727
2018-12-10	$12.39	$12.42	$12.33	$12.40	$10.71	220,829
2018-12-07	$12.26	$12.39	$12.26	$12.36	$10.68	205,047
2018-12-06	$12.37	$12.41	$12.26	$12.26	$10.59	379,014
2018-12-04	$12.27	$12.35	$12.25	$12.35	$10.67	176,969
2018-12-03	$12.15	$12.29	$12.14	$12.24	$10.57	237,666
2018-11-30	$12.18	$12.21	$12.11	$12.13	$10.48	201,153
2018-11-29	$12.14	$12.22	$12.14	$12.17	$10.51	158,745
2018-11-28	$12.09	$12.16	$12.05	$12.12	$10.47	218,004
2018-11-27	$12.05	$12.16	$12.02	$12.12	$10.47	116,245
2018-11-26	$12.16	$12.18	$12.06	$12.08	$10.44	144,692
2018-11-23	$12.13	$12.22	$12.10	$12.22	$10.56	9,710
2018-11-21	$12.38	$12.44	$12.12	$12.12	$10.47	103,604
2018-11-20	$12.38	$12.45	$12.31	$12.41	$10.72	174,120
2018-11-19	$12.33	$12.42	$12.33	$12.41	$10.72	192,115
2018-11-16	$12.36	$12.39	$12.28	$12.33	$10.65	124,749
2018-11-15	$12.36	$12.40	$12.34	$12.38	$10.70	212,437
2018-11-14	$12.26	$12.35	$12.26	$12.33	$10.65	117,841
2018-11-13	$12.32	$12.39	$12.30	$12.35	$10.62	141,525
2018-11-12	$12.18	$12.40	$12.13	$12.35	$10.62	283,456
2018-11-09	$12.11	$12.15	$12.09	$12.15	$10.45	121,408
2018-11-08	$12.06	$12.14	$12.00	$12.11	$10.41	161,784
2018-11-07	$12.02	$12.08	$11.97	$12.01	$10.33	153,672
2018-11-06	$11.93	$12.07	$11.93	$12.05	$10.36	183,689
2018-11-05	$12.05	$12.09	$11.93	$11.93	$10.26	135,299
2018-11-02	$11.93	$12.07	$11.89	$12.07	$10.38	124,666
2018-11-01	$11.86	$11.98	$11.85	$11.95	$10.28	214,524
2018-10-31	$11.82	$11.87	$11.82	$11.84	$10.18	73,551
2018-10-30	$11.82	$11.88	$11.78	$11.84	$10.18	245,691
2018-10-29	$11.92	$11.93	$11.83	$11.87	$10.21	170,074
2018-10-26	$11.84	$11.95	$11.84	$11.90	$10.23	147,615
2018-10-25	$11.97	$11.98	$11.88	$11.90	$10.23	177,085
2018-10-24	$11.99	$12.03	$11.96	$11.96	$10.29	171,841
2018-10-23	$12.01	$12.02	$11.97	$11.98	$10.30	89,794
2018-10-22	$12.00	$12.02	$11.96	$12.02	$10.34	262,359
2018-10-19	$12.01	$12.01	$11.97	$11.98	$10.30	59,943
2018-10-18	$11.96	$12.09	$11.96	$12.03	$10.35	102,400
2018-10-17	$12.03	$12.07	$11.92	$11.96	$10.29	110,459
2018-10-16	$11.99	$12.01	$11.94	$12.00	$10.32	139,468
2018-10-15	$11.99	$11.99	$11.92	$11.95	$10.28	80,686
2018-10-12	$11.94	$12.08	$11.93	$12.01	$10.33	79,515
2018-10-11	$12.04	$12.15	$11.96	$11.99	$10.26	147,477
2018-10-10	$12.02	$12.06	$12.00	$12.05	$10.31	165,928
2018-10-09	$12.09	$12.14	$12.01	$12.02	$10.29	195,029
2018-10-08	$12.20	$12.23	$12.05	$12.07	$10.33	74,713
2018-10-05	$12.15	$12.17	$12.10	$12.15	$10.40	122,065
2018-10-04	$12.25	$12.30	$12.15	$12.17	$10.42	138,421
2018-10-03	$12.43	$12.45	$12.25	$12.26	$10.49	119,446
2018-10-02	$12.45	$12.50	$12.40	$12.42	$10.63	63,616
2018-10-01	$12.55	$12.55	$12.46	$12.50	$10.70	68,154
2018-09-28	$12.43	$12.52	$12.40	$12.52	$10.72	111,975
2018-09-27	$12.23	$12.40	$12.23	$12.40	$10.61	169,518
2018-09-26	$12.18	$12.26	$12.17	$12.26	$10.49	153,239
2018-09-25	$12.26	$12.26	$12.18	$12.21	$10.45	112,757
2018-09-24	$12.24	$12.30	$12.22	$12.25	$10.49	158,631
2018-09-21	$12.29	$12.34	$12.29	$12.31	$10.54	107,101
2018-09-20	$12.32	$12.34	$12.27	$12.33	$10.55	129,702
2018-09-19	$12.34	$12.34	$12.28	$12.31	$10.54	92,853
2018-09-18	$12.34	$12.38	$12.29	$12.31	$10.54	436,989
2018-09-17	$12.52	$12.52	$12.34	$12.34	$10.56	147,499
2018-09-14	$12.69	$12.69	$12.52	$12.53	$10.72	74,979
2018-09-13	$12.70	$12.70	$12.64	$12.65	$10.83	49,341
2018-09-12	$12.69	$12.77	$12.69	$12.73	$10.85	154,536
2018-09-11	$12.67	$12.73	$12.67	$12.71	$10.83	59,432
2018-09-10	$12.61	$12.74	$12.61	$12.70	$10.82	62,008
2018-09-07	$12.68	$12.73	$12.63	$12.63	$10.76	34,986
2018-09-06	$12.69	$12.74	$12.67	$12.70	$10.82	54,445
2018-09-05	$12.75	$12.77	$12.69	$12.72	$10.84	73,099
2018-09-04	$12.75	$12.79	$12.73	$12.74	$10.86	76,187
2018-08-31	$12.72	$12.76	$12.72	$12.73	$10.85	41,352
2018-08-30	$12.74	$12.75	$12.68	$12.73	$10.85	59,912
2018-08-29	$12.74	$12.80	$12.69	$12.72	$10.84	81,822
2018-08-28	$12.75	$12.83	$12.72	$12.75	$10.86	99,477
2018-08-27	$12.72	$12.85	$12.72	$12.81	$10.92	165,147
2018-08-24	$12.69	$12.77	$12.69	$12.73	$10.85	47,091
2018-08-23	$12.68	$12.72	$12.66	$12.71	$10.83	82,043
2018-08-22	$12.72	$12.75	$12.67	$12.70	$10.82	85,047
2018-08-21	$12.74	$12.75	$12.70	$12.70	$10.82	55,501
2018-08-20	$12.77	$12.77	$12.71	$12.76	$10.87	69,783
2018-08-17	$12.77	$12.78	$12.72	$12.72	$10.84	84,532
2018-08-16	$12.79	$12.80	$12.72	$12.75	$10.86	39,363
2018-08-15	$12.80	$12.81	$12.73	$12.79	$10.90	106,673
2018-08-14	$12.76	$12.80	$12.73	$12.73	$10.85	58,776
2018-08-13	$12.84	$12.87	$12.82	$12.83	$10.88	83,955
2018-08-10	$12.87	$12.87	$12.81	$12.83	$10.88	40,209
2018-08-09	$12.83	$12.84	$12.81	$12.84	$10.89	24,371
2018-08-08	$12.89	$12.92	$12.80	$12.82	$10.88	66,370
2018-08-07	$12.88	$12.90	$12.86	$12.88	$10.93	56,528
2018-08-06	$12.84	$12.90	$12.84	$12.89	$10.94	113,778
2018-08-03	$12.88	$12.88	$12.83	$12.84	$10.89	60,166
2018-08-02	$12.84	$12.89	$12.84	$12.86	$10.91	47,731
2018-08-01	$12.84	$12.88	$12.80	$12.83	$10.88	61,990
2018-07-31	$12.85	$12.91	$12.82	$12.82	$10.88	69,787
2018-07-30	$12.91	$12.91	$12.84	$12.85	$10.90	83,990
2018-07-27	$12.89	$12.93	$12.84	$12.92	$10.96	40,238
2018-07-26	$12.90	$12.90	$12.83	$12.85	$10.90	70,011
2018-07-25	$12.92	$12.92	$12.83	$12.86	$10.91	81,468
2018-07-24	$12.93	$12.94	$12.86	$12.86	$10.91	59,442
2018-07-23	$12.86	$12.92	$12.86	$12.90	$10.94	29,925
2018-07-20	$12.97	$12.97	$12.87	$12.88	$10.93	43,970
2018-07-19	$12.92	$12.96	$12.90	$12.95	$10.99	73,915
2018-07-18	$12.86	$12.94	$12.83	$12.90	$10.94	124,900
2018-07-17	$12.91	$12.91	$12.85	$12.87	$10.92	67,979
2018-07-16	$12.86	$12.87	$12.83	$12.87	$10.92	58,847
2018-07-13	$12.85	$12.91	$12.81	$12.84	$10.89	141,167
2018-07-12	$12.90	$12.90	$12.85	$12.89	$10.89	76,012
2018-07-11	$12.95	$12.95	$12.86	$12.87	$10.87	93,234
2018-07-10	$12.86	$12.93	$12.86	$12.87	$10.87	102,336
2018-07-09	$12.95	$12.96	$12.88	$12.92	$10.91	45,586
2018-07-06	$12.99	$13.02	$12.91	$12.94	$10.93	42,357
2018-07-05	$13.03	$13.03	$12.92	$12.93	$10.92	72,564
2018-07-03	$13.04	$13.04	$12.96	$12.97	$10.96	36,248
2018-07-02	$13.00	$13.00	$12.93	$12.95	$10.94	151,878
2018-06-29	$12.92	$13.00	$12.90	$12.93	$10.92	106,036
2018-06-28	$12.86	$12.91	$12.81	$12.91	$10.90	80,707
2018-06-27	$12.84	$12.87	$12.81	$12.84	$10.85	90,148
2018-06-26	$12.82	$12.86	$12.80	$12.84	$10.85	56,421
2018-06-25	$12.84	$12.90	$12.80	$12.84	$10.85	77,608
2018-06-22	$12.82	$12.86	$12.79	$12.84	$10.85	51,435
2018-06-21	$12.81	$12.85	$12.78	$12.84	$10.85	75,693
2018-06-20	$12.82	$12.85	$12.80	$12.81	$10.82	121,681
2018-06-19	$12.82	$12.86	$12.82	$12.84	$10.85	42,983
2018-06-18	$12.80	$12.83	$12.78	$12.81	$10.82	48,493
2018-06-15	$12.95	$12.95	$12.82	$12.82	$10.83	35,677
2018-06-14	$12.92	$12.92	$12.85	$12.85	$10.85	48,900
2018-06-13	$12.97	$13.01	$12.95	$12.96	$10.90	87,725
2018-06-12	$12.99	$13.00	$12.96	$13.00	$10.93	106,252
2018-06-11	$13.02	$13.02	$12.94	$13.00	$10.93	61,727
2018-06-08	$12.98	$13.03	$12.98	$13.01	$10.94	48,118
2018-06-07	$12.99	$13.01	$12.95	$12.99	$10.92	42,802
2018-06-06	$12.98	$13.02	$12.95	$12.99	$10.92	45,900
2018-06-05	$12.96	$13.02	$12.92	$13.01	$10.94	75,143
2018-06-04	$13.01	$13.01	$12.92	$12.96	$10.90	78,543
2018-06-01	$12.97	$13.01	$12.92	$13.01	$10.94	106,609
2018-05-31	$12.89	$12.97	$12.89	$12.96	$10.90	84,797
2018-05-30	$12.86	$12.90	$12.85	$12.89	$10.84	150,148
2018-05-29	$12.85	$12.91	$12.85	$12.89	$10.84	53,800
2018-05-25	$12.78	$12.84	$12.78	$12.83	$10.79	126,773
2018-05-24	$12.73	$12.81	$12.73	$12.75	$10.72	147,172
2018-05-23	$12.72	$12.76	$12.69	$12.74	$10.71	102,659
2018-05-22	$12.71	$12.73	$12.66	$12.67	$10.65	158,141
2018-05-21	$12.77	$12.77	$12.68	$12.72	$10.70	169,493
2018-05-18	$12.69	$12.71	$12.66	$12.71	$10.69	82,465
2018-05-17	$12.67	$12.73	$12.67	$12.69	$10.67	80,957
2018-05-16	$12.66	$12.73	$12.66	$12.70	$10.68	73,426
2018-05-15	$12.72	$12.72	$12.68	$12.70	$10.68	105,549
2018-05-14	$12.73	$12.78	$12.73	$12.75	$10.72	51,889
2018-05-11	$12.79	$12.84	$12.79	$12.81	$10.73	73,790
2018-05-10	$12.78	$12.82	$12.77	$12.78	$10.70	145,735
2018-05-09	$12.76	$12.80	$12.75	$12.76	$10.68	66,552
2018-05-08	$12.76	$12.80	$12.75	$12.79	$10.71	59,305
2018-05-07	$12.80	$12.85	$12.75	$12.79	$10.71	77,657
2018-05-04	$12.83	$12.85	$12.78	$12.79	$10.71	42,962
2018-05-03	$12.79	$12.84	$12.79	$12.82	$10.73	76,749
2018-05-02	$12.82	$12.85	$12.78	$12.78	$10.70	95,203
2018-05-01	$12.73	$12.83	$12.73	$12.83	$10.74	97,443
2018-04-30	$12.75	$12.78	$12.73	$12.77	$10.69	73,572
2018-04-27	$12.69	$12.78	$12.69	$12.74	$10.67	113,304
2018-04-26	$12.64	$12.72	$12.64	$12.69	$10.62	96,556
2018-04-25	$12.71	$12.73	$12.64	$12.66	$10.60	97,352
2018-04-24	$12.72	$12.78	$12.72	$12.73	$10.66	81,326
2018-04-23	$12.77	$12.78	$12.73	$12.73	$10.66	105,754
2018-04-20	$12.82	$12.82	$12.77	$12.79	$10.71	57,000
2018-04-19	$12.81	$12.82	$12.75	$12.82	$10.73	58,100
2018-04-18	$12.74	$12.81	$12.74	$12.81	$10.73	105,579
2018-04-17	$12.78	$12.83	$12.77	$12.78	$10.70	121,867
2018-04-16	$12.85	$12.88	$12.80	$12.80	$10.72	117,397
2018-04-13	$12.92	$12.93	$12.89	$12.90	$10.80	73,605
2018-04-12	$12.96	$13.01	$12.96	$12.98	$10.82	59,622
2018-04-11	$13.00	$13.03	$12.96	$12.96	$10.80	110,481
2018-04-10	$13.01	$13.05	$13.00	$13.00	$10.84	91,903
2018-04-09	$13.02	$13.08	$13.02	$13.04	$10.87	67,639
2018-04-06	$13.05	$13.08	$13.05	$13.05	$10.88	82,986
2018-04-05	$12.98	$13.02	$12.93	$13.02	$10.85	101,708
2018-04-04	$12.90	$12.98	$12.90	$12.95	$10.79	61,382
2018-04-03	$12.93	$12.96	$12.90	$12.93	$10.78	74,178
2018-04-02	$13.07	$13.09	$12.93	$12.95	$10.79	91,637
2018-03-29	$13.02	$13.10	$13.02	$13.07	$10.89	67,771
2018-03-28	$12.93	$13.07	$12.90	$13.04	$10.87	197,379
2018-03-27	$12.94	$12.99	$12.90	$12.99	$10.83	77,431
2018-03-26	$12.94	$12.96	$12.89	$12.95	$10.79	98,433
2018-03-23	$12.99	$12.99	$12.93	$12.98	$10.82	87,024
2018-03-22	$12.96	$13.04	$12.94	$13.04	$10.87	118,175
2018-03-21	$13.03	$13.06	$12.99	$13.03	$10.86	70,758
2018-03-20	$13.11	$13.11	$13.02	$13.08	$10.90	73,788
2018-03-19	$13.10	$13.12	$13.06	$13.12	$10.94	77,084
2018-03-16	$13.17	$13.21	$13.13	$13.14	$10.95	83,457
2018-03-15	$13.30	$13.33	$13.19	$13.21	$11.01	116,246
2018-03-14	$13.31	$13.36	$13.29	$13.33	$11.11	44,916
2018-03-13	$13.47	$13.47	$13.36	$13.39	$11.11	71,155
2018-03-12	$13.43	$13.50	$13.41	$13.47	$11.18	44,481
2018-03-09	$13.49	$13.49	$13.43	$13.44	$11.16	38,373
2018-03-08	$13.52	$13.60	$13.46	$13.48	$11.19	62,827
2018-03-07	$13.45	$13.56	$13.41	$13.52	$11.22	93,102
2018-03-06	$13.42	$13.49	$13.40	$13.48	$11.19	77,625
2018-03-05	$13.51	$13.58	$13.42	$13.45	$11.16	139,149
2018-03-02	$13.67	$13.69	$13.50	$13.51	$11.21	288,799
2018-03-01	$13.80	$13.82	$13.77	$13.78	$11.44	62,772
2018-02-28	$13.84	$13.88	$13.76	$13.78	$11.44	69,067
2018-02-27	$13.87	$13.98	$13.82	$13.82	$11.47	136,993
2018-02-26	$13.87	$13.95	$13.85	$13.86	$11.50	70,446
2018-02-23	$13.84	$13.86	$13.80	$13.86	$11.50	71,246
2018-02-22	$13.85	$13.85	$13.77	$13.78	$11.44	51,439
2018-02-21	$13.87	$13.89	$13.81	$13.84	$11.49	97,627
2018-02-20	$13.88	$13.93	$13.85	$13.86	$11.50	127,079
2018-02-16	$13.92	$13.95	$13.90	$13.90	$11.54	61,010
2018-02-15	$13.92	$13.94	$13.88	$13.93	$11.56	91,900
2018-02-14	$13.89	$13.91	$13.87	$13.88	$11.52	51,997
2018-02-13	$13.88	$13.97	$13.88	$13.96	$11.53	57,360
2018-02-12	$13.87	$13.94	$13.87	$13.88	$11.46	97,634
2018-02-09	$13.89	$13.93	$13.85	$13.87	$11.45	74,134
2018-02-08	$13.86	$13.98	$13.84	$13.91	$11.49	134,293
2018-02-07	$13.77	$13.98	$13.77	$13.91	$11.49	172,019
2018-02-06	$13.71	$13.83	$13.71	$13.76	$11.36	187,423
2018-02-05	$13.83	$13.88	$13.70	$13.73	$11.34	210,559
2018-02-02	$14.01	$14.02	$13.82	$13.83	$11.42	319,028
2018-02-01	$14.10	$14.10	$14.03	$14.04	$11.59	217,284
2018-01-31	$14.02	$14.10	$14.00	$14.07	$11.62	251,313
2018-01-30	$14.09	$14.16	$13.89	$13.97	$11.54	271,620
2018-01-29	$14.40	$14.40	$14.09	$14.09	$11.64	392,418
2018-01-26	$14.57	$14.57	$14.46	$14.46	$11.94	139,633
2018-01-25	$14.55	$14.60	$14.54	$14.57	$12.03	63,152
2018-01-24	$14.70	$14.70	$14.49	$14.53	$12.00	147,765
2018-01-23	$14.73	$14.73	$14.67	$14.68	$12.12	66,205
2018-01-22	$14.69	$14.74	$14.69	$14.70	$12.14	78,092
2018-01-19	$14.74	$14.74	$14.68	$14.69	$12.13	57,094
2018-01-18	$14.70	$14.74	$14.65	$14.72	$12.16	122,266
2018-01-17	$14.74	$14.75	$14.69	$14.72	$12.16	73,242
2018-01-16	$14.74	$14.78	$14.70	$14.78	$12.21	63,820
2018-01-12	$14.76	$14.76	$14.64	$14.68	$12.12	101,270
2018-01-11	$14.72	$14.79	$14.72	$14.77	$12.14	75,836
2018-01-10	$14.69	$14.75	$14.63	$14.72	$12.10	160,742
2018-01-09	$14.78	$14.78	$14.69	$14.71	$12.09	107,564
2018-01-08	$14.80	$14.83	$14.72	$14.77	$12.14	162,424
2018-01-05	$14.82	$14.83	$14.73	$14.83	$12.19	252,956
2018-01-04	$14.82	$14.84	$14.77	$14.79	$12.15	184,817
2018-01-03	$14.79	$14.82	$14.69	$14.82	$12.18	172,382
2018-01-02	$14.64	$14.66	$14.57	$14.66	$12.05	65,756
2017-12-29	$14.70	$14.70	$14.57	$14.62	$12.01	140,858
2017-12-28	$14.72	$14.72	$14.60	$14.67	$12.06	314,044
2017-12-27	$14.58	$14.71	$14.58	$14.67	$12.06	62,821
2017-12-26	$14.56	$14.62	$14.56	$14.59	$11.99	36,530
2017-12-22	$14.56	$14.63	$14.56	$14.61	$12.01	46,369
2017-12-21	$14.51	$14.60	$14.51	$14.55	$11.96	112,698
2017-12-20	$14.48	$14.59	$14.45	$14.55	$11.96	127,000
2017-12-19	$14.62	$14.65	$14.51	$14.52	$11.93	204,411
2017-12-18	$14.65	$14.72	$14.62	$14.67	$12.06	129,168
2017-12-15	$14.70	$14.73	$14.69	$14.70	$12.08	128,276
2017-12-14	$14.71	$14.73	$14.68	$14.72	$12.10	145,712
2017-12-13	$14.69	$14.72	$14.69	$14.72	$12.10	131,123
2017-12-12	$14.71	$14.71	$14.69	$14.69	$12.07	126,680
2017-12-11	$14.78	$14.81	$14.39	$14.72	$12.10	220,952
2017-12-08	$14.88	$14.90	$14.81	$14.81	$12.11	49,237
2017-12-07	$14.87	$14.97	$14.86	$14.89	$12.18	142,167
2017-12-06	$14.82	$14.92	$14.82	$14.87	$12.16	166,563
2017-12-05	$14.79	$14.82	$14.78	$14.80	$12.10	170,459
2017-12-04	$14.87	$14.93	$14.76	$14.79	$12.10	322,818
2017-12-01	$14.89	$14.94	$14.85	$14.85	$12.14	204,209
2017-11-30	$15.08	$15.08	$14.83	$14.88	$12.17	350,202
2017-11-29	$15.04	$15.04	$14.95	$15.03	$12.29	124,368
2017-11-28	$15.08	$15.08	$15.03	$15.04	$12.30	15,765
2017-11-27	$15.08	$15.08	$15.02	$15.04	$12.30	65,282
2017-11-24	$15.14	$15.18	$15.06	$15.08	$12.33	37,231
2017-11-22	$15.07	$15.11	$15.01	$15.11	$12.36	73,660
2017-11-21	$15.04	$15.10	$15.03	$15.10	$12.35	56,364
2017-11-20	$15.04	$15.06	$15.03	$15.03	$12.29	40,521
2017-11-17	$15.17	$15.17	$15.04	$15.06	$12.32	55,076
2017-11-16	$15.23	$15.23	$15.09	$15.11	$12.36	42,121
2017-11-15	$15.17	$15.19	$15.11	$15.17	$12.41	40,424
2017-11-14	$15.14	$15.15	$15.10	$15.13	$12.37	28,811
2017-11-13	$15.10	$15.18	$15.07	$15.16	$12.34	15,263
2017-11-10	$15.12	$15.13	$15.02	$15.13	$12.32	54,398
2017-11-09	$15.09	$15.14	$15.09	$15.13	$12.32	38,226
2017-11-08	$15.19	$15.24	$15.06	$15.06	$12.26	50,834
2017-11-07	$15.11	$15.29	$15.11	$15.18	$12.36	52,036
2017-11-06	$15.05	$15.10	$15.01	$15.09	$12.28	33,460
2017-11-03	$14.97	$15.04	$14.95	$15.04	$12.24	51,124
2017-11-02	$14.99	$15.02	$14.94	$14.97	$12.19	52,885
2017-11-01	$15.02	$15.02	$14.93	$14.98	$12.19	73,506
2017-10-31	$15.04	$15.04	$14.91	$14.97	$12.19	78,229
2017-10-30	$15.03	$15.08	$15.02	$15.02	$12.23	89,944
2017-10-27	$14.92	$15.03	$14.84	$14.95	$12.17	115,456
2017-10-26	$14.97	$14.97	$14.90	$14.90	$12.13	152,182
2017-10-25	$14.95	$14.95	$14.92	$14.92	$12.14	82,961
2017-10-24	$14.96	$14.97	$14.94	$14.97	$12.19	31,837
2017-10-23	$14.95	$14.99	$14.95	$14.97	$12.19	35,530
2017-10-20	$14.98	$14.98	$14.94	$14.95	$12.17	58,314
2017-10-19	$15.02	$15.02	$14.95	$14.96	$12.18	14,817
2017-10-18	$14.99	$14.99	$14.93	$14.95	$12.17	80,831
2017-10-17	$15.05	$15.05	$14.99	$15.02	$12.22	51,798
2017-10-16	$15.11	$15.14	$15.01	$15.05	$12.25	43,073
2017-10-13	$15.07	$15.20	$15.03	$15.14	$12.32	63,950
2017-10-12	$15.05	$15.10	$15.05	$15.09	$12.23	31,939
2017-10-11	$14.98	$15.05	$14.97	$15.05	$12.19	51,589
2017-10-10	$14.93	$15.00	$14.91	$14.97	$12.13	72,979
2017-10-09	$14.95	$14.96	$14.93	$14.96	$12.12	28,534
2017-10-06	$14.93	$14.94	$14.89	$14.94	$12.10	38,227
2017-10-05	$14.90	$15.00	$14.89	$14.96	$12.12	47,768
2017-10-04	$14.81	$14.90	$14.81	$14.88	$12.06	50,536
2017-10-03	$14.86	$14.88	$14.81	$14.82	$12.01	65,859
2017-10-02	$14.86	$14.88	$14.81	$14.82	$12.01	92,042
2017-09-29	$14.88	$14.95	$14.81	$14.81	$12.00	93,990
2017-09-28	$14.91	$14.91	$14.82	$14.87	$12.05	88,889
2017-09-27	$14.99	$15.00	$14.86	$14.92	$12.09	53,303
2017-09-26	$15.05	$15.05	$14.96	$15.01	$12.16	43,616
2017-09-25	$14.92	$15.02	$14.92	$15.02	$12.17	33,238
2017-09-22	$14.99	$15.02	$14.92	$14.92	$12.09	47,481
2017-09-21	$15.05	$15.07	$14.94	$14.94	$12.10	40,846
2017-09-20	$15.13	$15.13	$15.03	$15.05	$12.19	63,742
2017-09-19	$15.14	$15.14	$15.07	$15.12	$12.25	29,690
2017-09-18	$15.15	$15.15	$15.09	$15.13	$12.26	49,502
2017-09-15	$15.11	$15.15	$15.09	$15.15	$12.27	29,947
2017-09-14	$15.13	$15.13	$15.04	$15.06	$12.20	37,936
2017-09-13	$15.14	$15.22	$15.12	$15.22	$12.27	37,724
2017-09-12	$15.18	$15.21	$15.10	$15.12	$12.19	60,969
2017-09-11	$15.22	$15.22	$15.12	$15.21	$12.26	43,013
2017-09-08	$15.21	$15.21	$15.12	$15.18	$12.24	27,732
2017-09-07	$15.18	$15.20	$15.15	$15.20	$12.26	37,804
2017-09-06	$15.15	$15.19	$15.06	$15.16	$12.22	68,636
2017-09-05	$15.10	$15.13	$15.07	$15.11	$12.18	45,332
2017-09-01	$15.07	$15.10	$15.02	$15.10	$12.18	47,799
2017-08-31	$15.06	$15.07	$14.98	$15.03	$12.12	61,522
2017-08-30	$15.11	$15.11	$14.99	$15.00	$12.10	65,879
2017-08-29	$15.01	$15.08	$14.97	$15.07	$12.15	48,396
2017-08-28	$15.03	$15.03	$14.94	$14.94	$12.05	105,655
2017-08-25	$15.06	$15.06	$14.96	$14.97	$12.07	41,854
2017-08-24	$15.08	$15.09	$14.95	$15.05	$12.14	88,161
2017-08-23	$15.06	$15.11	$15.02	$15.08	$12.16	101,678
2017-08-22	$15.09	$15.09	$15.02	$15.02	$12.11	74,432
2017-08-21	$14.99	$15.08	$14.98	$15.08	$12.16	72,797
2017-08-18	$14.94	$14.99	$14.91	$14.99	$12.09	32,155
2017-08-17	$14.94	$14.94	$14.88	$14.94	$12.05	29,159
2017-08-16	$14.87	$14.93	$14.83	$14.93	$12.04	53,466
2017-08-15	$14.82	$14.87	$14.81	$14.82	$11.95	99,717
2017-08-14	$15.05	$15.05	$14.87	$14.90	$12.01	77,364
2017-08-11	$14.87	$15.14	$14.87	$14.99	$12.09	152,583
2017-08-10	$15.11	$15.11	$14.99	$15.06	$12.09	59,433
2017-08-09	$15.13	$15.13	$15.01	$15.09	$12.11	99,777
2017-08-08	$15.15	$15.15	$15.05	$15.07	$12.09	59,157
2017-08-07	$15.21	$15.21	$15.11	$15.15	$12.16	76,694
2017-08-04	$15.25	$15.25	$15.12	$15.16	$12.17	32,753
2017-08-03	$15.25	$15.28	$15.20	$15.23	$12.22	76,094
2017-08-02	$15.26	$15.29	$15.24	$15.24	$12.23	38,939
2017-08-01	$15.27	$15.33	$15.24	$15.26	$12.25	108,894
2017-07-31	$15.17	$15.25	$15.13	$15.20	$12.20	55,703
2017-07-28	$14.99	$15.16	$14.99	$15.16	$12.17	63,719
2017-07-27	$15.07	$15.07	$14.99	$14.99	$12.03	45,795
2017-07-26	$14.97	$15.06	$14.91	$15.06	$12.09	44,697
2017-07-25	$14.97	$14.97	$14.90	$14.91	$11.97	71,437
2017-07-24	$15.02	$15.02	$14.93	$14.97	$12.01	44,258
2017-07-21	$14.99	$15.04	$14.97	$15.00	$12.04	49,914
2017-07-20	$14.98	$15.04	$14.96	$14.99	$12.03	77,318
2017-07-19	$15.03	$15.03	$14.96	$14.99	$12.03	48,841
2017-07-18	$15.00	$15.04	$14.97	$15.00	$12.04	83,525
2017-07-17	$15.03	$15.10	$14.98	$14.99	$12.03	71,046
2017-07-14	$15.03	$15.10	$15.01	$15.03	$12.06	77,361
2017-07-13	$15.00	$15.03	$14.93	$14.94	$11.99	100,256
2017-07-12	$14.89	$14.98	$14.89	$14.95	$12.00	63,528
2017-07-11	$14.85	$14.94	$14.85	$14.94	$11.93	39,698
2017-07-10	$14.82	$14.88	$14.80	$14.84	$11.85	46,007
2017-07-07	$14.77	$14.80	$14.74	$14.76	$11.79	51,291
2017-07-06	$14.74	$14.80	$14.68	$14.77	$11.80	77,663
2017-07-05	$14.71	$14.78	$14.66	$14.78	$11.80	63,623
2017-07-03	$14.74	$14.82	$14.69	$14.75	$11.78	85,609
2017-06-30	$14.72	$14.72	$14.62	$14.71	$11.75	88,857
2017-06-29	$14.76	$14.76	$14.64	$14.66	$11.71	113,943
2017-06-28	$14.84	$14.84	$14.75	$14.80	$11.82	190,142
2017-06-27	$14.81	$14.82	$14.75	$14.75	$11.78	54,072
2017-06-26	$14.84	$14.84	$14.77	$14.82	$11.84	66,978
2017-06-23	$14.79	$14.82	$14.74	$14.82	$11.84	45,058
2017-06-22	$14.75	$14.83	$14.75	$14.76	$11.79	63,548
2017-06-21	$14.78	$14.78	$14.70	$14.76	$11.79	62,617
2017-06-20	$14.69	$14.77	$14.67	$14.75	$11.78	81,308
2017-06-19	$14.73	$14.74	$14.67	$14.70	$11.74	78,612
2017-06-16	$14.67	$14.71	$14.65	$14.70	$11.74	74,897
2017-06-15	$14.67	$14.67	$14.57	$14.66	$11.71	97,298
2017-06-14	$14.65	$14.65	$14.62	$14.65	$11.70	34,221
2017-06-13	$14.59	$14.59	$14.54	$14.58	$11.64	55,977
2017-06-12	$14.68	$14.68	$14.58	$14.59	$11.60	104,319
2017-06-09	$14.70	$14.70	$14.61	$14.65	$11.64	136,034
2017-06-08	$14.64	$14.69	$14.59	$14.65	$11.64	107,169
2017-06-07	$14.65	$14.69	$14.63	$14.64	$11.64	67,319
2017-06-06	$14.63	$14.68	$14.62	$14.67	$11.66	36,903
2017-06-05	$14.63	$14.69	$14.56	$14.60	$11.60	76,134
2017-06-02	$14.66	$14.70	$14.63	$14.66	$11.65	98,735
2017-06-01	$14.59	$14.69	$14.59	$14.64	$11.64	84,285
2017-05-31	$14.50	$14.63	$14.49	$14.57	$11.58	137,487
2017-05-30	$14.58	$14.59	$14.47	$14.53	$11.55	135,840
2017-05-26	$14.46	$14.60	$14.46	$14.57	$11.58	155,373
2017-05-25	$14.50	$14.55	$14.42	$14.48	$11.51	443,795
2017-05-24	$14.62	$14.65	$14.49	$14.51	$11.53	328,715
2017-05-23	$14.63	$14.66	$14.62	$14.66	$11.65	42,863
2017-05-22	$14.62	$14.66	$14.57	$14.60	$11.60	62,501
2017-05-19	$14.63	$14.64	$14.53	$14.60	$11.60	62,234
2017-05-18	$14.69	$14.70	$14.61	$14.63	$11.63	37,088
2017-05-17	$14.67	$14.69	$14.63	$14.65	$11.64	43,316
2017-05-16	$14.65	$14.66	$14.57	$14.59	$11.60	55,557
2017-05-15	$14.68	$14.68	$14.63	$14.66	$11.65	35,360
2017-05-12	$14.61	$14.68	$14.55	$14.68	$11.67	61,197
2017-05-11	$14.56	$14.65	$14.51	$14.53	$11.55	90,195
2017-05-10	$14.63	$14.67	$14.59	$14.64	$11.58	64,345
2017-05-09	$14.67	$14.67	$14.61	$14.64	$11.58	67,838
2017-05-08	$14.66	$14.69	$14.61	$14.68	$11.61	74,142
2017-05-05	$14.69	$14.70	$14.66	$14.69	$11.62	42,165
2017-05-04	$14.67	$14.70	$14.64	$14.67	$11.60	40,910
2017-05-03	$14.59	$14.72	$14.59	$14.68	$11.61	79,571
2017-05-02	$14.61	$14.62	$14.55	$14.62	$11.56	71,107
2017-05-01	$14.58	$14.62	$14.53	$14.61	$11.56	107,290
2017-04-28	$14.50	$14.55	$14.47	$14.55	$11.51	117,322
2017-04-27	$14.41	$14.50	$14.40	$14.49	$11.46	49,985
2017-04-26	$14.33	$14.43	$14.33	$14.41	$11.40	76,127
2017-04-25	$14.47	$14.47	$14.34	$14.34	$11.34	88,870
2017-04-24	$14.48	$14.50	$14.47	$14.49	$11.46	130,079
2017-04-21	$14.52	$14.53	$14.48	$14.52	$11.48	47,576
2017-04-20	$14.50	$14.52	$14.47	$14.52	$11.48	49,506
2017-04-19	$14.52	$14.53	$14.51	$14.53	$11.49	56,933
2017-04-18	$14.54	$14.54	$14.49	$14.53	$11.49	61,141
2017-04-17	$14.52	$14.59	$14.46	$14.53	$11.49	64,579
2017-04-13	$14.53	$14.53	$14.47	$14.49	$11.46	29,852
2017-04-12	$14.44	$14.51	$14.44	$14.51	$11.48	35,381
2017-04-11	$14.46	$14.47	$14.43	$14.46	$11.44	49,736
2017-04-10	$14.37	$14.48	$14.37	$14.48	$11.40	37,665
2017-04-07	$14.35	$14.41	$14.35	$14.37	$11.31	56,918
2017-04-06	$14.31	$14.36	$14.27	$14.35	$11.29	77,200
2017-04-05	$14.21	$14.29	$14.18	$14.27	$11.23	44,969
2017-04-04	$14.26	$14.31	$14.21	$14.21	$11.18	95,625
2017-04-03	$14.41	$14.41	$14.30	$14.32	$11.27	80,040
2017-03-31	$14.35	$14.40	$14.29	$14.37	$11.31	54,145
2017-03-30	$14.37	$14.38	$14.31	$14.37	$11.31	74,625
2017-03-29	$14.26	$14.35	$14.22	$14.35	$11.29	66,279
2017-03-28	$14.28	$14.28	$14.19	$14.27	$11.23	61,148
2017-03-27	$14.19	$14.26	$14.15	$14.26	$11.22	70,418
2017-03-24	$14.13	$14.19	$14.11	$14.16	$11.14	32,577
2017-03-23	$14.16	$14.19	$14.07	$14.13	$11.12	149,615
2017-03-22	$14.16	$14.21	$14.11	$14.15	$11.14	78,671
2017-03-21	$14.15	$14.17	$14.10	$14.15	$11.14	34,453
2017-03-20	$14.05	$14.15	$14.05	$14.13	$11.12	48,292
2017-03-17	$14.06	$14.10	$14.03	$14.06	$11.07	52,371
2017-03-16	$14.05	$14.10	$13.99	$14.08	$11.08	57,698
2017-03-15	$13.92	$14.14	$13.92	$14.09	$11.09	55,213
2017-03-14	$13.92	$13.98	$13.92	$13.95	$10.98	56,630
2017-03-13	$14.00	$14.00	$13.93	$13.98	$11.00	43,086
2017-03-10	$14.09	$14.09	$13.99	$14.02	$10.98	73,608
2017-03-09	$14.15	$14.16	$14.01	$14.05	$11.00	77,961
2017-03-08	$14.17	$14.20	$14.12	$14.18	$11.10	81,448
2017-03-07	$14.29	$14.33	$14.17	$14.22	$11.13	82,242
2017-03-06	$14.30	$14.37	$14.30	$14.34	$11.23	36,799
2017-03-03	$14.39	$14.41	$14.30	$14.34	$11.23	70,820
2017-03-02	$14.40	$14.43	$14.31	$14.37	$11.25	87,134
2017-03-01	$14.45	$14.45	$14.39	$14.41	$11.28	98,676
2017-02-28	$14.52	$14.57	$14.48	$14.48	$11.34	63,455
2017-02-27	$14.64	$14.64	$14.45	$14.50	$11.35	38,254
2017-02-24	$14.61	$14.68	$14.59	$14.61	$11.44	83,651
2017-02-23	$14.51	$14.58	$14.51	$14.53	$11.38	32,547
2017-02-22	$14.41	$14.49	$14.41	$14.49	$11.35	78,896
2017-02-21	$14.34	$14.44	$14.34	$14.40	$11.28	44,548
2017-02-17	$14.40	$14.48	$14.33	$14.39	$11.27	102,756
2017-02-16	$14.37	$14.43	$14.35	$14.38	$11.26	68,210
2017-02-15	$14.43	$14.49	$14.36	$14.39	$11.27	127,166
2017-02-14	$14.54	$14.56	$14.45	$14.49	$11.35	72,531
2017-02-13	$14.59	$14.65	$14.56	$14.57	$11.41	99,027
2017-02-10	$14.63	$14.68	$14.63	$14.64	$11.41	52,389
2017-02-09	$14.67	$14.69	$14.63	$14.65	$11.42	51,267
2017-02-08	$14.70	$14.75	$14.65	$14.69	$11.45	38,436
2017-02-07	$14.61	$14.70	$14.56	$14.70	$11.45	41,121
2017-02-06	$14.55	$14.59	$14.49	$14.59	$11.37	50,281
2017-02-03	$14.59	$14.67	$14.46	$14.47	$11.27	92,932
2017-02-02	$14.59	$14.65	$14.57	$14.57	$11.35	78,590
2017-02-01	$14.59	$14.66	$14.58	$14.61	$11.38	63,146
2017-01-31	$14.57	$14.68	$14.57	$14.68	$11.44	43,260
2017-01-30	$14.57	$14.60	$14.56	$14.57	$11.35	105,130
2017-01-27	$14.50	$14.67	$14.49	$14.61	$11.38	113,922
2017-01-26	$14.42	$14.48	$14.41	$14.48	$11.28	80,842
2017-01-25	$14.35	$14.44	$14.35	$14.44	$11.25	34,569
2017-01-24	$14.35	$14.47	$14.35	$14.43	$11.24	70,130
2017-01-23	$14.34	$14.43	$14.30	$14.35	$11.18	42,787
2017-01-20	$14.32	$14.38	$14.28	$14.28	$11.13	53,788
2017-01-19	$14.45	$14.46	$14.34	$14.37	$11.20	60,586
2017-01-18	$14.54	$14.55	$14.45	$14.45	$11.26	102,637
2017-01-17	$14.64	$14.70	$14.54	$14.55	$11.34	108,495
2017-01-13	$14.47	$14.61	$14.41	$14.61	$11.38	86,889
2017-01-12	$14.51	$14.54	$14.45	$14.47	$11.27	75,094
2017-01-11	$14.44	$14.47	$14.32	$14.43	$11.24	53,037
2017-01-10	$14.44	$14.51	$14.40	$14.41	$11.17	71,640
2017-01-09	$14.43	$14.50	$14.39	$14.45	$11.20	95,643
2017-01-06	$14.36	$14.41	$14.31	$14.34	$11.12	75,640
2017-01-05	$14.32	$14.44	$14.31	$14.40	$11.16	137,679
2017-01-04	$14.29	$14.42	$14.20	$14.38	$11.15	87,856
2017-01-03	$14.18	$14.23	$14.16	$14.22	$11.03	68,680
2016-12-30	$14.15	$14.27	$14.13	$14.18	$10.99	159,382
2016-12-29	$14.14	$14.25	$14.14	$14.20	$11.01	160,646
2016-12-28	$14.08	$14.17	$14.03	$14.16	$10.98	207,295
2016-12-27	$13.91	$14.19	$13.91	$14.13	$10.96	135,698
2016-12-23	$14.14	$14.23	$14.06	$14.06	$10.90	111,999
2016-12-22	$14.05	$14.21	$14.05	$14.16	$10.98	132,863
2016-12-21	$14.07	$14.15	$14.01	$14.02	$10.87	205,275
2016-12-20	$14.09	$14.11	$13.95	$14.04	$10.89	134,141
2016-12-19	$14.20	$14.22	$14.07	$14.09	$10.92	148,577
2016-12-16	$14.09	$14.16	$14.05	$14.14	$10.96	108,787
2016-12-15	$14.07	$14.12	$14.02	$14.09	$10.92	188,561
2016-12-14	$14.16	$14.20	$14.10	$14.19	$11.00	154,971
2016-12-13	$14.08	$14.15	$14.06	$14.13	$10.96	219,475
2016-12-12	$14.13	$14.15	$14.05	$14.05	$10.89	118,388
2016-12-09	$14.18	$14.25	$14.15	$14.21	$11.02	156,580
2016-12-08	$14.33	$14.34	$14.11	$14.24	$11.04	137,703
2016-12-07	$14.08	$14.41	$14.08	$14.41	$11.12	171,649
2016-12-06	$13.70	$14.04	$13.70	$14.04	$10.83	182,176
2016-12-05	$13.74	$13.82	$13.67	$13.76	$10.62	107,468
2016-12-02	$13.52	$13.74	$13.52	$13.72	$10.58	201,080
2016-12-01	$13.56	$13.70	$13.52	$13.58	$10.48	210,578
2016-11-30	$13.65	$13.77	$13.63	$13.69	$10.56	188,683
2016-11-29	$13.71	$13.80	$13.71	$13.75	$10.61	196,237
2016-11-28	$13.85	$13.95	$13.74	$13.76	$10.62	176,186
2016-11-25	$13.70	$13.82	$13.70	$13.82	$10.66	27,817
2016-11-23	$13.91	$13.95	$13.71	$13.71	$10.58	197,103
2016-11-22	$13.96	$14.07	$13.95	$14.00	$10.80	196,302
2016-11-21	$13.74	$13.94	$13.74	$13.94	$10.75	121,068
2016-11-18	$13.77	$13.86	$13.72	$13.72	$10.58	118,512
2016-11-17	$14.03	$14.03	$13.80	$13.81	$10.65	149,230
2016-11-16	$14.10	$14.18	$13.94	$14.05	$10.84	140,536
2016-11-15	$13.70	$14.15	$13.67	$14.10	$10.88	157,962
2016-11-14	$14.07	$14.10	$13.65	$13.70	$10.57	440,285
2016-11-11	$14.24	$14.29	$14.13	$14.16	$10.92	88,712
2016-11-10	$14.57	$14.58	$14.23	$14.27	$11.01	323,577
2016-11-09	$14.76	$14.86	$14.65	$14.69	$11.28	119,293
2016-11-08	$14.94	$14.94	$14.83	$14.85	$11.40	90,881
2016-11-07	$14.99	$15.00	$14.82	$14.91	$11.45	71,575
2016-11-04	$15.02	$15.02	$14.93	$14.97	$11.49	55,955
2016-11-03	$14.86	$14.98	$14.85	$14.95	$11.48	50,213
2016-11-02	$14.90	$14.92	$14.79	$14.91	$11.45	63,482
2016-11-01	$14.74	$14.90	$14.66	$14.89	$11.43	95,285
2016-10-31	$14.92	$14.92	$14.68	$14.74	$11.31	130,283
2016-10-28	$14.83	$14.98	$14.83	$14.84	$11.39	102,505
2016-10-27	$15.00	$15.08	$14.95	$15.05	$11.55	92,060
2016-10-26	$15.14	$15.18	$15.06	$15.06	$11.56	65,711
2016-10-25	$15.16	$15.19	$15.13	$15.19	$11.66	47,535
2016-10-24	$15.26	$15.28	$15.16	$15.16	$11.64	66,885
2016-10-21	$15.25	$15.25	$15.13	$15.22	$11.68	48,201
2016-10-20	$15.18	$15.22	$15.02	$15.18	$11.65	125,424
2016-10-19	$15.00	$15.12	$14.99	$15.12	$11.61	134,937
2016-10-18	$14.74	$14.96	$14.68	$14.95	$11.48	108,831
2016-10-17	$15.00	$15.04	$14.64	$14.71	$11.29	183,030
2016-10-14	$15.09	$15.15	$14.98	$15.03	$11.54	112,193
2016-10-13	$15.32	$15.35	$15.11	$15.16	$11.64	156,228
2016-10-12	$15.60	$15.60	$15.34	$15.34	$11.78	82,038
2016-10-11	$15.69	$15.72	$15.66	$15.66	$11.97	26,683
2016-10-10	$15.74	$15.76	$15.68	$15.74	$12.03	43,147
2016-10-07	$15.81	$15.81	$15.69	$15.73	$12.02	47,244
2016-10-06	$15.68	$15.83	$15.68	$15.79	$12.06	49,952
2016-10-05	$15.79	$15.79	$15.65	$15.76	$12.04	54,035
2016-10-04	$15.86	$15.88	$15.67	$15.79	$12.06	78,764
2016-10-03	$15.97	$16.03	$15.86	$15.90	$12.15	83,082
2016-09-30	$16.10	$16.12	$15.93	$15.98	$12.21	93,339
2016-09-29	$16.11	$16.11	$16.04	$16.06	$12.27	96,080
2016-09-28	$16.09	$16.16	$16.03	$16.12	$12.32	89,253
2016-09-27	$15.98	$16.07	$15.98	$16.00	$12.22	73,956
2016-09-26	$15.89	$16.00	$15.89	$16.00	$12.22	107,332
2016-09-23	$15.90	$15.96	$15.81	$15.89	$12.14	108,888
2016-09-22	$15.80	$15.97	$15.80	$15.95	$12.19	104,090
2016-09-21	$15.61	$15.72	$15.55	$15.72	$12.01	53,633
2016-09-20	$15.54	$15.66	$15.49	$15.59	$11.91	74,381
2016-09-19	$15.51	$15.58	$15.40	$15.49	$11.84	71,652
2016-09-16	$15.70	$15.70	$15.47	$15.47	$11.82	86,858
2016-09-15	$15.66	$15.71	$15.53	$15.62	$11.93	78,225
2016-09-14	$15.69	$15.75	$15.63	$15.68	$11.98	33,173
2016-09-13	$15.78	$15.78	$15.60	$15.67	$11.97	52,310
2016-09-12	$15.86	$15.86	$15.67	$15.77	$11.99	45,989
2016-09-09	$16.07	$16.07	$15.77	$15.85	$12.06	72,635
2016-09-08	$16.12	$16.12	$16.05	$16.12	$12.26	50,882
2016-09-07	$16.08	$16.14	$16.00	$16.10	$12.25	89,771
2016-09-06	$15.84	$16.03	$15.84	$16.03	$12.19	48,877
2016-09-02	$15.89	$15.89	$15.79	$15.79	$12.01	65,994
2016-09-01	$15.89	$15.89	$15.77	$15.85	$12.06	66,533
2016-08-31	$15.93	$15.93	$15.84	$15.86	$12.06	65,386
2016-08-30	$16.00	$16.01	$15.86	$15.89	$12.09	94,506
2016-08-29	$16.01	$16.01	$15.95	$15.99	$12.16	44,915
2016-08-26	$16.00	$16.05	$15.93	$15.95	$12.13	67,331
2016-08-25	$16.00	$16.06	$15.98	$16.00	$12.17	87,293
2016-08-24	$16.05	$16.08	$16.04	$16.05	$12.21	33,557
2016-08-23	$16.04	$16.09	$16.02	$16.08	$12.23	80,060
2016-08-22	$16.07	$16.12	$16.03	$16.06	$12.22	72,120
2016-08-19	$16.13	$16.16	$16.08	$16.08	$12.23	47,123
2016-08-18	$16.19	$16.20	$16.12	$16.19	$12.31	54,056
2016-08-17	$16.15	$16.17	$16.12	$16.15	$12.28	42,881
2016-08-16	$16.09	$16.15	$16.09	$16.13	$12.27	83,585
2016-08-15	$16.04	$16.15	$16.04	$16.09	$12.24	72,620
2016-08-12	$16.04	$16.14	$16.00	$16.12	$12.26	69,673
2016-08-11	$16.05	$16.11	$15.98	$15.99	$12.16	112,434
2016-08-10	$16.08	$16.12	$16.05	$16.06	$12.16	75,006
2016-08-09	$16.25	$16.29	$16.08	$16.08	$12.18	87,085
2016-08-08	$16.17	$16.22	$16.10	$16.22	$12.28	153,726
2016-08-05	$16.27	$16.27	$16.03	$16.11	$12.20	177,751
2016-08-04	$16.26	$16.26	$16.22	$16.25	$12.30	49,400
2016-08-03	$16.12	$16.19	$16.05	$16.19	$12.26	42,203
2016-08-02	$16.19	$16.22	$16.05	$16.05	$12.15	88,647
2016-08-01	$16.27	$16.30	$16.21	$16.21	$12.27	59,004
2016-07-29	$16.32	$16.32	$16.25	$16.28	$12.33	60,331
2016-07-28	$16.28	$16.28	$16.21	$16.25	$12.30	50,906
2016-07-27	$16.19	$16.24	$16.15	$16.19	$12.26	60,530
2016-07-26	$16.16	$16.21	$16.09	$16.10	$12.19	59,362
2016-07-25	$16.09	$16.13	$16.06	$16.12	$12.21	61,158
2016-07-22	$16.05	$16.12	$15.98	$16.03	$12.14	38,575
2016-07-21	$15.98	$16.11	$15.98	$16.05	$12.15	71,841
2016-07-20	$16.14	$16.14	$16.02	$16.03	$12.14	107,070
2016-07-19	$16.11	$16.11	$15.94	$16.08	$12.18	58,846
2016-07-18	$15.96	$16.04	$15.93	$16.04	$12.15	86,509
2016-07-15	$15.50	$15.84	$15.48	$15.82	$11.98	132,332
2016-07-14	$15.78	$15.85	$15.42	$15.42	$11.68	262,403
2016-07-13	$16.05	$16.05	$15.73	$15.83	$11.99	234,643
2016-07-12	$16.40	$16.40	$16.03	$16.08	$12.12	125,708
2016-07-11	$16.41	$16.43	$16.35	$16.36	$12.33	105,496
2016-07-08	$16.38	$16.39	$16.29	$16.38	$12.35	89,406
2016-07-07	$16.20	$16.33	$16.19	$16.31	$12.29	95,332
2016-07-06	$16.22	$16.30	$16.17	$16.21	$12.22	55,324
2016-07-05	$16.15	$16.20	$16.00	$16.14	$12.17	139,962
2016-07-01	$16.23	$16.23	$16.10	$16.18	$12.20	79,218
2016-06-30	$16.10	$16.21	$16.10	$16.12	$12.15	118,272
2016-06-29	$16.15	$16.18	$16.03	$16.14	$12.17	192,623
2016-06-28	$16.03	$16.13	$16.01	$16.08	$12.12	100,609
2016-06-27	$15.95	$16.07	$15.85	$16.07	$12.11	126,898
2016-06-24	$15.77	$15.97	$15.73	$15.94	$12.02	122,116
2016-06-23	$15.86	$15.89	$15.81	$15.82	$11.93	116,820
2016-06-22	$15.96	$15.96	$15.85	$15.86	$11.96	184,191
2016-06-21	$15.95	$15.97	$15.88	$15.96	$12.03	82,096
2016-06-20	$15.97	$15.99	$15.81	$15.86	$11.96	194,291
2016-06-17	$15.98	$16.02	$15.94	$15.97	$12.04	109,678
2016-06-16	$15.90	$16.00	$15.84	$15.87	$11.96	83,554
2016-06-15	$15.78	$15.87	$15.76	$15.86	$11.96	59,605
2016-06-14	$15.96	$15.96	$15.74	$15.79	$11.90	109,864
2016-06-13	$15.89	$15.99	$15.85	$15.93	$12.01	78,088
2016-06-10	$15.96	$16.02	$15.88	$16.02	$12.02	141,418
2016-06-09	$15.78	$15.92	$15.74	$15.88	$11.92	154,949
2016-06-08	$15.71	$15.76	$15.69	$15.74	$11.81	95,296
2016-06-07	$15.60	$15.70	$15.58	$15.65	$11.74	142,867
2016-06-06	$15.60	$15.60	$15.53	$15.55	$11.67	45,270
2016-06-03	$15.60	$15.65	$15.54	$15.56	$11.68	75,757
2016-06-02	$15.52	$15.64	$15.51	$15.54	$11.66	160,234
2016-06-01	$15.51	$15.60	$15.51	$15.58	$11.69	81,067
2016-05-31	$15.44	$15.48	$15.32	$15.48	$11.62	123,351
2016-05-27	$15.49	$15.51	$15.40	$15.44	$11.59	87,924
2016-05-26	$15.43	$15.47	$15.38	$15.46	$11.60	102,200
2016-05-25	$15.23	$15.43	$15.23	$15.33	$11.50	122,659
2016-05-24	$15.48	$15.48	$15.27	$15.27	$11.46	76,008
2016-05-23	$15.37	$15.43	$15.35	$15.38	$11.54	71,306
2016-05-20	$15.28	$15.34	$15.24	$15.34	$11.51	105,029
2016-05-19	$15.35	$15.36	$15.17	$15.20	$11.41	165,319
2016-05-18	$15.58	$15.58	$15.36	$15.36	$11.53	136,569
2016-05-17	$15.64	$15.64	$15.54	$15.63	$11.73	100,769
2016-05-16	$15.62	$15.71	$15.56	$15.64	$11.74	86,347
2016-05-13	$15.59	$15.63	$15.56	$15.60	$11.71	80,860
2016-05-12	$15.54	$15.60	$15.49	$15.53	$11.65	66,981
2016-05-11	$15.64	$15.64	$15.56	$15.62	$11.67	84,310
2016-05-10	$15.63	$15.65	$15.59	$15.59	$11.65	71,775
2016-05-09	$15.64	$15.65	$15.56	$15.63	$11.68	112,767
2016-05-06	$15.54	$15.63	$15.50	$15.63	$11.68	84,857
2016-05-05	$15.58	$15.58	$15.49	$15.52	$11.59	96,389
2016-05-04	$15.58	$15.62	$15.46	$15.58	$11.64	119,670
2016-05-03	$15.56	$15.62	$15.53	$15.62	$11.67	99,984
2016-05-02	$15.58	$15.61	$15.54	$15.54	$11.61	109,140
2016-04-29	$15.62	$15.62	$15.52	$15.57	$11.63	72,193
2016-04-28	$15.51	$15.57	$15.45	$15.57	$11.63	94,884
2016-04-27	$15.33	$15.51	$15.33	$15.51	$11.59	118,770
2016-04-26	$15.44	$15.47	$15.39	$15.42	$11.52	85,888
2016-04-25	$15.40	$15.46	$15.38	$15.38	$11.49	123,838
2016-04-22	$15.52	$15.56	$15.44	$15.46	$11.55	90,376
2016-04-21	$15.48	$15.52	$15.45	$15.50	$11.58	95,798
2016-04-20	$15.51	$15.51	$15.40	$15.48	$11.56	124,965
2016-04-19	$15.43	$15.47	$15.34	$15.43	$11.53	72,313
2016-04-18	$15.41	$15.43	$15.34	$15.35	$11.47	76,620
2016-04-15	$15.35	$15.40	$15.31	$15.38	$11.49	66,708
2016-04-14	$15.33	$15.39	$15.30	$15.35	$11.47	114,001
2016-04-13	$15.33	$15.35	$15.26	$15.30	$11.43	74,230
2016-04-12	$15.42	$15.47	$15.38	$15.45	$11.49	144,538
2016-04-11	$15.27	$15.44	$15.27	$15.40	$11.45	92,117
2016-04-08	$15.26	$15.31	$15.22	$15.27	$11.35	63,699
2016-04-07	$15.18	$15.24	$15.18	$15.24	$11.33	101,061
2016-04-06	$15.25	$15.32	$15.15	$15.19	$11.29	146,115
2016-04-05	$15.16	$15.19	$15.12	$15.19	$11.29	100,088
2016-04-04	$15.10	$15.12	$15.01	$15.07	$11.20	155,669
2016-04-01	$15.16	$15.23	$15.08	$15.10	$11.23	98,859
2016-03-31	$15.14	$15.23	$15.12	$15.16	$11.27	94,222
2016-03-30	$15.16	$15.17	$15.09	$15.11	$11.23	110,720
2016-03-29	$15.05	$15.16	$14.98	$15.16	$11.27	121,940
2016-03-28	$15.01	$15.04	$14.97	$15.03	$11.18	58,611
2016-03-24	$15.06	$15.06	$15.01	$15.01	$11.16	55,351
2016-03-23	$15.09	$15.09	$15.03	$15.05	$11.19	63,846
2016-03-22	$15.06	$15.12	$15.03	$15.09	$11.22	58,923
2016-03-21	$15.06	$15.06	$14.99	$15.02	$11.17	47,415
2016-03-18	$15.09	$15.09	$15.00	$15.00	$11.15	41,164
2016-03-17	$15.05	$15.08	$15.03	$15.05	$11.19	47,132
2016-03-16	$15.04	$15.09	$14.98	$15.09	$11.22	84,991
2016-03-15	$15.03	$15.06	$15.00	$15.01	$11.16	49,254
2016-03-14	$14.98	$15.04	$14.96	$15.04	$11.18	60,901
2016-03-11	$15.06	$15.06	$14.97	$14.97	$11.13	52,023
2016-03-10	$15.06	$15.11	$15.03	$15.11	$11.18	74,932
2016-03-09	$15.03	$15.07	$15.02	$15.03	$11.12	34,988
2016-03-08	$15.04	$15.08	$15.00	$15.04	$11.13	73,992
2016-03-07	$14.92	$15.02	$14.91	$15.02	$11.11	106,479
2016-03-04	$14.96	$14.99	$14.92	$14.93	$11.05	66,808
2016-03-03	$15.00	$15.04	$14.90	$14.93	$11.05	204,053
2016-03-02	$15.07	$15.07	$14.94	$15.06	$11.14	115,984
2016-03-01	$15.07	$15.10	$15.03	$15.07	$11.15	67,277
2016-02-29	$14.99	$15.03	$14.96	$15.03	$11.12	57,618
2016-02-26	$14.94	$15.00	$14.92	$14.92	$11.04	83,294
2016-02-25	$14.97	$15.08	$14.97	$14.99	$11.09	61,927
2016-02-24	$15.05	$15.07	$14.96	$15.02	$11.11	79,971
2016-02-23	$14.98	$15.05	$14.87	$15.02	$11.11	123,117
2016-02-22	$14.96	$15.00	$14.84	$15.00	$11.10	84,071
2016-02-19	$14.97	$15.01	$14.96	$14.99	$11.09	53,430
2016-02-18	$14.86	$14.96	$14.80	$14.96	$11.07	91,931
2016-02-17	$14.69	$14.87	$14.69	$14.87	$11.00	77,848
2016-02-16	$14.71	$14.82	$14.68	$14.74	$10.91	78,282
2016-02-12	$14.83	$14.90	$14.74	$14.83	$10.97	100,037
2016-02-11	$15.05	$15.07	$14.83	$14.85	$10.99	107,750
2016-02-10	$15.01	$15.07	$15.01	$15.07	$11.10	52,212
2016-02-09	$15.02	$15.04	$14.99	$15.02	$11.06	56,404
2016-02-08	$14.99	$15.00	$14.95	$15.00	$11.05	64,611
2016-02-05	$14.95	$15.00	$14.92	$14.99	$11.04	49,059
2016-02-04	$14.93	$14.97	$14.87	$14.88	$10.96	85,378
2016-02-03	$14.95	$15.02	$14.92	$14.95	$11.01	72,886
2016-02-02	$14.93	$14.97	$14.90	$14.95	$11.01	108,702
2016-02-01	$14.93	$15.02	$14.88	$14.92	$10.99	173,536
2016-01-29	$14.75	$14.93	$14.74	$14.93	$10.99	56,883
2016-01-28	$14.76	$14.88	$14.67	$14.74	$10.86	165,333
2016-01-27	$14.85	$14.95	$14.81	$14.81	$10.91	95,896
2016-01-26	$14.60	$14.83	$14.60	$14.83	$10.92	93,039
2016-01-25	$14.70	$14.70	$14.59	$14.64	$10.78	44,146
2016-01-22	$14.59	$14.73	$14.52	$14.67	$10.80	56,194
2016-01-21	$14.60	$14.62	$14.48	$14.51	$10.69	61,585
2016-01-20	$14.59	$14.64	$14.46	$14.51	$10.69	89,624
2016-01-19	$14.65	$14.71	$14.59	$14.63	$10.77	63,956
2016-01-15	$14.61	$14.77	$14.54	$14.59	$10.74	163,255
2016-01-14	$14.65	$14.65	$14.53	$14.57	$10.73	75,658
2016-01-13	$14.66	$14.66	$14.54	$14.62	$10.77	77,032
2016-01-12	$14.80	$14.84	$14.61	$14.68	$10.76	119,835
2016-01-11	$14.77	$14.83	$14.73	$14.78	$10.83	40,998
2016-01-08	$14.90	$14.91	$14.67	$14.82	$10.86	130,235
2016-01-07	$14.74	$14.90	$14.66	$14.90	$10.92	203,711
2016-01-06	$14.73	$14.75	$14.64	$14.72	$10.79	117,103
2016-01-05	$14.51	$14.64	$14.50	$14.64	$10.73	99,023
2016-01-04	$14.47	$14.52	$14.41	$14.50	$10.63	91,500
2015-12-31	$14.45	$14.53	$14.43	$14.53	$10.65	100,482
2015-12-30	$14.41	$14.51	$14.36	$14.45	$10.59	98,971
2015-12-29	$14.36	$14.44	$14.35	$14.41	$10.56	70,683
2015-12-28	$14.35	$14.44	$14.35	$14.44	$10.58	49,294
2015-12-24	$14.37	$14.41	$14.37	$14.41	$10.56	18,624
2015-12-23	$14.38	$14.45	$14.29	$14.34	$10.51	170,925
2015-12-22	$14.35	$14.42	$14.35	$14.38	$10.54	47,799
2015-12-21	$14.26	$14.41	$14.26	$14.38	$10.54	77,776
2015-12-18	$14.26	$14.31	$14.25	$14.28	$10.47	152,553
2015-12-17	$14.18	$14.28	$14.18	$14.27	$10.46	193,429
2015-12-16	$14.06	$14.22	$14.06	$14.22	$10.42	105,014
2015-12-15	$14.11	$14.18	$14.06	$14.06	$10.30	71,421
2015-12-14	$14.28	$14.30	$14.06	$14.06	$10.30	79,880
2015-12-11	$14.31	$14.40	$14.27	$14.30	$10.48	70,343
2015-12-10	$14.36	$14.36	$14.27	$14.29	$10.47	23,198
2015-12-09	$14.45	$14.47	$14.36	$14.39	$10.49	148,473
2015-12-08	$14.30	$14.45	$14.30	$14.45	$10.54	78,989
2015-12-07	$14.22	$14.31	$14.22	$14.31	$10.43	38,569
2015-12-04	$14.23	$14.30	$14.20	$14.21	$10.36	52,304
2015-12-03	$14.35	$14.35	$14.19	$14.21	$10.36	82,599
2015-12-02	$14.33	$14.41	$14.31	$14.35	$10.46	70,948
2015-12-01	$14.33	$14.37	$14.26	$14.36	$10.47	74,386
2015-11-30	$14.25	$14.34	$14.23	$14.30	$10.43	87,982
2015-11-27	$14.21	$14.25	$14.21	$14.23	$10.38	16,274
2015-11-25	$14.19	$14.26	$14.19	$14.23	$10.38	26,640
2015-11-24	$14.29	$14.31	$14.14	$14.17	$10.33	80,049
2015-11-23	$14.16	$14.29	$14.15	$14.29	$10.42	42,635
2015-11-20	$14.15	$14.24	$14.11	$14.14	$10.31	143,071
2015-11-19	$14.25	$14.27	$14.17	$14.20	$10.35	89,670
2015-11-18	$14.20	$14.20	$14.14	$14.18	$10.34	30,897
2015-11-17	$14.19	$14.21	$14.16	$14.21	$10.36	46,758
2015-11-16	$14.20	$14.25	$14.19	$14.24	$10.38	22,471
2015-11-13	$14.20	$14.24	$14.13	$14.21	$10.36	32,153
2015-11-12	$14.15	$14.19	$14.10	$14.18	$10.34	47,932
2015-11-11	$14.14	$14.21	$14.09	$14.17	$10.28	49,677
2015-11-10	$14.11	$14.18	$14.05	$14.18	$10.29	61,609
2015-11-09	$14.15	$14.17	$14.03	$14.13	$10.25	103,339
2015-11-06	$14.33	$14.33	$14.14	$14.17	$10.28	69,298
2015-11-05	$14.43	$14.43	$14.32	$14.38	$10.43	49,693
2015-11-04	$14.43	$14.46	$14.35	$14.39	$10.44	86,480
2015-11-03	$14.51	$14.51	$14.41	$14.45	$10.48	60,258
2015-11-02	$14.54	$14.54	$14.45	$14.48	$10.51	95,927
2015-10-30	$14.49	$14.56	$14.43	$14.54	$10.55	93,171
2015-10-29	$14.52	$14.61	$14.51	$14.52	$10.53	173,795
2015-10-28	$14.45	$14.50	$14.42	$14.48	$10.51	95,395
2015-10-27	$14.41	$14.46	$14.38	$14.41	$10.46	65,466
2015-10-26	$14.32	$14.43	$14.32	$14.43	$10.47	57,491
2015-10-23	$14.28	$14.38	$14.28	$14.35	$10.41	59,739
2015-10-22	$14.33	$14.37	$14.29	$14.30	$10.38	58,334
2015-10-21	$14.20	$14.44	$14.17	$14.32	$10.39	91,871
2015-10-20	$14.18	$14.24	$14.17	$14.18	$10.29	45,982
2015-10-19	$14.23	$14.24	$14.15	$14.22	$10.32	69,137
2015-10-16	$14.25	$14.25	$14.19	$14.24	$10.33	42,996
2015-10-15	$14.19	$14.21	$14.16	$14.20	$10.30	70,385
2015-10-14	$14.19	$14.25	$14.15	$14.25	$10.34	71,365
2015-10-13	$14.20	$14.22	$14.05	$14.22	$10.32	100,724
2015-10-12	$14.22	$14.28	$14.21	$14.25	$10.29	69,188
2015-10-09	$14.28	$14.33	$14.18	$14.22	$10.27	62,843
2015-10-08	$14.21	$14.31	$14.20	$14.31	$10.33	63,988
2015-10-07	$14.22	$14.24	$14.21	$14.22	$10.27	62,374
2015-10-06	$14.23	$14.29	$14.20	$14.27	$10.30	66,980
2015-10-05	$14.17	$14.23	$14.13	$14.23	$10.27	49,884
2015-10-02	$14.13	$14.17	$14.12	$14.14	$10.21	66,754
2015-10-01	$14.19	$14.21	$14.10	$14.14	$10.21	58,084
2015-09-30	$14.22	$14.24	$14.13	$14.13	$10.20	73,295
2015-09-29	$14.17	$14.25	$14.13	$14.23	$10.27	73,914
2015-09-28	$14.14	$14.21	$14.10	$14.13	$10.20	66,333
2015-09-25	$14.16	$14.16	$14.11	$14.12	$10.19	25,704
2015-09-24	$14.17	$14.21	$14.10	$14.12	$10.19	86,530
2015-09-23	$14.20	$14.23	$14.13	$14.17	$10.23	24,064
2015-09-22	$14.07	$14.19	$14.07	$14.16	$10.22	33,413
2015-09-21	$14.24	$14.24	$14.12	$14.13	$10.20	59,672
2015-09-18	$14.00	$14.23	$14.00	$14.18	$10.24	70,045
2015-09-17	$13.94	$14.14	$13.86	$14.13	$10.20	95,183
2015-09-16	$13.89	$13.96	$13.84	$13.87	$10.01	123,384
2015-09-15	$14.01	$14.01	$13.91	$13.92	$10.05	62,236
2015-09-14	$14.05	$14.07	$13.98	$14.03	$10.13	43,730
2015-09-11	$14.05	$14.09	$14.03	$14.08	$10.16	50,728
2015-09-10	$14.17	$14.21	$14.09	$14.13	$10.15	69,896
2015-09-09	$14.25	$14.25	$14.17	$14.17	$10.18	17,363
2015-09-08	$14.25	$14.25	$14.16	$14.17	$10.18	38,682
2015-09-04	$14.16	$14.25	$14.12	$14.20	$10.20	25,878
2015-09-03	$14.14	$14.16	$14.08	$14.16	$10.17	38,503
2015-09-02	$14.06	$14.10	$14.01	$14.08	$10.11	63,125
2015-09-01	$14.03	$14.10	$13.99	$14.10	$10.13	64,397
2015-08-31	$13.98	$14.06	$13.96	$14.06	$10.10	52,610

BlackRock MuniHoldings Investment Quality Fund (MFL) News Headlines

Recent BlackRock MuniHoldings Investment Quality Fund (MFL) News

Similar Companies to BlackRock MuniHoldings Investment Quality Fund (MFL) in the None Industry

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

BlackRock MuniHoldings Investment Quality Fund (MFL) Exchange: NYSE