Western Asset Managed Municipals Fund Inc (MMU) Stock

Data as of Aug. 21, 2025

$9.89 ($-0.03) -0.30%

Western Asset Managed Municipals Fund Inc - Daily Information

Click for more stock information on Western Asset Managed Municipals Fund Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$9.94
Previous Close	$9.89
High	$9.96
Low	$9.85
Adjusted Open	$9.94
Previous Adjusted Close	$9.89
Adjusted High	$9.96
Adjusted Low	$9.85

About Western Asset Managed Municipals Fund Inc (MMU)

Western Asset Managed Muni Common

Invest in Western Asset Managed Municipals Fund Inc (MMU)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Western Asset Managed Municipals Fund Inc (MMU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$9.94	$9.96	$9.85	$9.89	$9.89	194,729
2025-08-07	$9.95	$9.96	$9.88	$9.92	$9.92	170,626
2025-08-06	$9.94	$9.99	$9.87	$9.90	$9.90	176,238
2025-08-05	$9.92	$9.99	$9.90	$9.90	$9.90	139,526
2025-08-04	$9.93	$9.94	$9.88	$9.92	$9.92	158,735
2025-08-01	$9.95	$9.97	$9.88	$9.90	$9.90	253,027
2025-07-31	$9.94	$9.98	$9.88	$9.93	$9.93	159,790
2025-07-30	$9.90	$9.94	$9.83	$9.88	$9.88	86,692
2025-07-29	$9.91	$9.92	$9.89	$9.89	$9.89	74,028
2025-07-28	$9.91	$9.92	$9.88	$9.90	$9.90	97,123
2025-07-25	$9.85	$9.89	$9.82	$9.87	$9.87	163,012
2025-07-24	$9.82	$9.85	$9.80	$9.82	$9.82	173,155
2025-07-23	$9.89	$9.89	$9.83	$9.88	$9.83	90,936
2025-07-22	$9.85	$9.89	$9.84	$9.88	$9.83	118,376
2025-07-21	$9.79	$9.92	$9.79	$9.87	$9.82	97,098
2025-07-18	$9.88	$9.90	$9.84	$9.84	$9.79	69,503
2025-07-17	$9.94	$9.94	$9.83	$9.88	$9.83	123,779
2025-07-16	$9.99	$9.99	$9.89	$9.95	$9.90	165,835
2025-07-15	$9.99	$10.00	$9.94	$9.96	$9.91	138,843
2025-07-14	$9.97	$10.02	$9.95	$9.96	$9.91	65,777
2025-07-11	$10.03	$10.03	$9.96	$10.00	$10.00	70,770
2025-07-10	$10.10	$10.10	$9.98	$10.04	$10.04	126,512
2025-07-09	$10.07	$10.08	$10.03	$10.07	$10.07	77,400
2025-07-08	$10.01	$10.05	$9.97	$10.05	$10.05	109,520
2025-07-07	$10.05	$10.05	$9.96	$10.03	$10.03	89,455
2025-07-03	$10.06	$10.08	$10.00	$10.07	$10.07	59,260
2025-07-02	$10.00	$10.03	$9.97	$10.03	$10.03	160,166
2025-07-01	$9.96	$10.00	$9.93	$9.99	$9.99	172,365
2025-06-30	$9.92	$9.99	$9.87	$9.90	$9.90	157,715
2025-06-27	$9.95	$9.95	$9.84	$9.89	$9.89	132,521
2025-06-26	$9.89	$9.90	$9.83	$9.90	$9.90	122,739
2025-06-25	$9.86	$9.88	$9.84	$9.85	$9.85	74,836
2025-06-24	$9.88	$9.88	$9.82	$9.88	$9.88	110,330
2025-06-23	$9.85	$9.86	$9.80	$9.85	$9.85	106,119
2025-06-20	$9.95	$9.95	$9.81	$9.88	$9.88	125,890
2025-06-18	$9.96	$9.96	$9.86	$9.92	$9.92	91,999
2025-06-17	$9.95	$9.95	$9.89	$9.95	$9.95	100,006
2025-06-16	$9.96	$9.96	$9.87	$9.91	$9.91	97,130
2025-06-13	$9.95	$9.95	$9.89	$9.94	$9.94	75,280
2025-06-12	$9.92	$9.95	$9.84	$9.95	$9.95	47,086
2025-06-11	$9.92	$9.94	$9.85	$9.89	$9.89	176,213
2025-06-10	$9.81	$9.87	$9.79	$9.85	$9.85	96,145
2025-06-09	$9.80	$9.85	$9.77	$9.80	$9.80	99,908
2025-06-06	$9.80	$9.81	$9.75	$9.78	$9.78	99,708
2025-06-05	$9.84	$9.84	$9.77	$9.79	$9.79	94,814
2025-06-04	$9.83	$9.84	$9.77	$9.81	$9.81	101,886
2025-06-03	$9.89	$9.89	$9.77	$9.79	$9.79	184,089
2025-06-02	$9.91	$9.92	$9.83	$9.87	$9.87	99,735
2025-05-30	$9.90	$9.93	$9.78	$9.91	$9.91	153,056
2025-05-29	$9.89	$9.89	$9.81	$9.84	$9.84	84,739
2025-05-28	$9.89	$9.91	$9.76	$9.83	$9.83	215,402
2025-05-27	$9.90	$9.93	$9.86	$9.90	$9.90	108,341
2025-05-23	$9.90	$9.90	$9.77	$9.82	$9.82	118,707
2025-05-22	$9.85	$9.91	$9.78	$9.90	$9.90	76,220
2025-05-21	$10.02	$10.02	$9.87	$9.88	$9.83	158,770
2025-05-20	$10.06	$10.09	$9.96	$10.02	$9.97	117,187
2025-05-19	$10.00	$10.06	$9.96	$10.05	$10.05	81,897
2025-05-16	$10.08	$10.12	$10.00	$10.07	$10.07	71,491
2025-05-15	$10.00	$10.72	$9.99	$10.06	$10.06	140,286
2025-05-14	$10.04	$10.05	$9.93	$9.95	$9.95	109,827
2025-05-13	$10.06	$10.06	$9.98	$10.03	$10.03	61,425
2025-05-12	$10.11	$10.12	$10.05	$10.06	$10.06	68,315
2025-05-09	$10.06	$10.07	$10.01	$10.07	$10.07	88,196
2025-05-08	$10.06	$10.10	$10.02	$10.03	$10.03	105,410
2025-05-07	$10.00	$10.09	$9.96	$10.03	$10.03	203,227
2025-05-06	$9.97	$10.05	$9.90	$9.98	$9.98	154,925
2025-05-05	$10.01	$10.01	$9.94	$9.96	$9.96	68,828
2025-05-02	$10.04	$10.04	$9.95	$9.99	$9.99	137,796
2025-05-01	$10.03	$10.07	$9.97	$10.01	$10.01	100,442
2025-04-30	$9.95	$9.99	$9.90	$9.97	$9.97	175,750
2025-04-29	$9.97	$9.99	$9.91	$9.92	$9.92	123,400
2025-04-28	$10.00	$10.00	$9.87	$9.95	$9.95	120,987
2025-04-25	$9.99	$10.01	$9.88	$9.99	$9.99	170,464
2025-04-24	$9.78	$9.88	$9.68	$9.83	$9.83	245,162
2025-04-23	$9.59	$9.76	$9.59	$9.75	$9.75	278,443
2025-04-22	$9.63	$9.63	$9.52	$9.61	$9.56	215,097
2025-04-21	$9.70	$9.70	$9.52	$9.57	$9.52	239,024
2025-04-17	$9.68	$9.76	$9.68	$9.71	$9.66	123,614
2025-04-16	$9.68	$9.75	$9.64	$9.68	$9.63	170,941
2025-04-15	$9.66	$9.77	$9.66	$9.71	$9.66	140,256
2025-04-14	$9.62	$9.70	$9.57	$9.70	$9.65	225,436
2025-04-11	$9.66	$9.70	$9.46	$9.58	$9.58	267,237
2025-04-10	$9.76	$9.83	$9.56	$9.60	$9.60	237,308
2025-04-09	$9.80	$9.95	$9.61	$9.84	$9.84	241,520
2025-04-08	$10.14	$10.19	$9.85	$9.88	$9.88	172,462
2025-04-07	$10.12	$10.19	$9.90	$10.02	$10.02	257,446
2025-04-04	$10.31	$10.35	$10.08	$10.14	$10.14	145,727
2025-04-03	$10.37	$10.38	$10.30	$10.33	$10.33	66,620
2025-04-02	$10.37	$10.37	$10.31	$10.33	$10.33	102,690
2025-04-01	$10.33	$10.36	$10.30	$10.35	$10.35	107,601
2025-03-31	$10.26	$10.31	$10.24	$10.29	$10.29	125,787
2025-03-28	$10.28	$10.28	$10.20	$10.23	$10.23	79,375
2025-03-27	$10.23	$10.34	$10.21	$10.23	$10.23	123,809
2025-03-26	$10.31	$10.31	$10.22	$10.25	$10.25	85,642
2025-03-25	$10.33	$10.34	$10.29	$10.32	$10.32	125,402
2025-03-24	$10.26	$10.34	$10.26	$10.34	$10.34	245,598
2025-03-21	$10.30	$10.30	$10.22	$10.25	$10.20	66,045
2025-03-20	$10.21	$10.25	$10.18	$10.20	$10.15	123,536
2025-03-19	$10.16	$10.16	$10.08	$10.14	$10.09	129,400
2025-03-18	$10.19	$10.19	$10.12	$10.17	$10.12	94,556
2025-03-17	$10.17	$10.19	$10.14	$10.17	$10.12	116,664
2025-03-14	$10.17	$10.21	$10.14	$10.17	$10.12	65,461
2025-03-13	$10.21	$10.27	$10.15	$10.15	$10.10	103,345
2025-03-12	$10.32	$10.32	$10.21	$10.25	$10.20	91,099
2025-03-11	$10.35	$10.35	$10.26	$10.29	$10.24	91,761
2025-03-10	$10.32	$10.35	$10.28	$10.31	$10.26	133,468
2025-03-07	$10.43	$10.43	$10.30	$10.33	$10.28	82,700
2025-03-06	$10.43	$10.45	$10.34	$10.39	$10.34	104,784
2025-03-05	$10.45	$10.47	$10.41	$10.43	$10.38	80,884
2025-03-04	$10.47	$10.51	$10.40	$10.40	$10.35	78,583
2025-03-03	$10.53	$10.53	$10.46	$10.48	$10.43	101,171
2025-02-28	$10.48	$10.52	$10.44	$10.52	$10.46	210,592
2025-02-27	$10.48	$10.48	$10.42	$10.45	$10.40	78,547
2025-02-26	$10.46	$10.47	$10.41	$10.45	$10.40	102,777
2025-02-25	$10.44	$10.46	$10.41	$10.45	$10.40	112,798
2025-02-24	$10.43	$10.47	$10.37	$10.38	$10.33	115,457
2025-02-21	$10.49	$10.49	$10.45	$10.47	$10.42	75,129
2025-02-20	$10.55	$10.56	$10.46	$10.50	$10.39	139,107
2025-02-19	$10.49	$10.53	$10.47	$10.50	$10.39	112,460
2025-02-18	$10.51	$10.51	$10.47	$10.49	$10.38	152,165
2025-02-14	$10.41	$10.48	$10.41	$10.48	$10.37	157,407
2025-02-13	$10.35	$10.37	$10.30	$10.35	$10.24	174,204
2025-02-12	$10.34	$10.34	$10.25	$10.30	$10.19	193,114
2025-02-11	$10.45	$10.45	$10.39	$10.42	$10.31	133,081
2025-02-10	$10.54	$10.54	$10.42	$10.45	$10.34	133,635
2025-02-07	$10.52	$10.52	$10.44	$10.49	$10.38	103,429
2025-02-06	$10.54	$10.54	$10.48	$10.50	$10.39	214,356
2025-02-05	$10.50	$10.57	$10.48	$10.51	$10.40	135,325
2025-02-04	$10.44	$10.48	$10.40	$10.48	$10.37	169,343
2025-02-03	$10.48	$10.49	$10.39	$10.42	$10.31	161,238
2025-01-31	$10.45	$10.45	$10.39	$10.42	$10.31	223,107
2025-01-30	$10.36	$10.42	$10.33	$10.41	$10.30	123,074
2025-01-29	$10.34	$10.37	$10.31	$10.35	$10.24	127,257
2025-01-28	$10.37	$10.38	$10.31	$10.34	$10.23	183,100
2025-01-27	$10.27	$10.40	$10.27	$10.34	$10.23	195,733
2025-01-24	$10.28	$10.33	$10.26	$10.26	$10.26	140,915
2025-01-23	$10.34	$10.36	$10.30	$10.33	$10.28	174,009
2025-01-22	$10.33	$10.38	$10.31	$10.34	$10.29	100,044
2025-01-21	$10.39	$10.39	$10.30	$10.36	$10.31	115,441
2025-01-17	$10.37	$10.37	$10.28	$10.32	$10.27	142,177
2025-01-16	$10.30	$10.33	$10.27	$10.28	$10.23	129,664
2025-01-15	$10.31	$10.36	$10.25	$10.27	$10.22	181,896
2025-01-14	$10.16	$10.20	$10.14	$10.18	$10.13	69,265
2025-01-13	$10.25	$10.25	$10.07	$10.13	$10.08	158,854
2025-01-10	$10.20	$10.23	$10.17	$10.20	$10.20	187,891
2025-01-08	$10.21	$10.28	$10.19	$10.23	$10.23	242,428
2025-01-07	$10.34	$10.34	$10.19	$10.22	$10.22	155,430
2025-01-06	$10.34	$10.36	$10.22	$10.29	$10.29	182,756
2025-01-03	$10.45	$10.45	$10.31	$10.34	$10.34	66,643
2025-01-02	$10.24	$10.44	$10.23	$10.41	$10.41	185,633
2024-12-31	$10.20	$10.33	$10.20	$10.20	$10.20	354,306
2024-12-30	$10.12	$10.23	$10.06	$10.19	$10.19	250,764
2024-12-27	$10.00	$10.12	$9.97	$10.11	$10.11	492,937
2024-12-26	$10.00	$10.11	$10.00	$10.05	$10.05	307,370
2024-12-24	$10.00	$10.11	$9.96	$10.03	$10.03	201,291
2024-12-23	$10.11	$10.19	$9.96	$9.99	$9.99	293,664
2024-12-20	$10.25	$10.31	$10.12	$10.18	$10.12	262,404
2024-12-19	$10.18	$10.23	$10.08	$10.19	$10.13	425,210
2024-12-18	$10.34	$10.36	$10.15	$10.15	$10.09	172,036
2024-12-17	$10.34	$10.38	$10.30	$10.31	$10.25	290,277
2024-12-16	$10.41	$10.41	$10.33	$10.38	$10.32	192,535
2024-12-13	$10.53	$10.56	$10.34	$10.41	$10.35	181,891
2024-12-12	$10.59	$10.62	$10.50	$10.52	$10.46	258,943
2024-12-11	$10.63	$10.64	$10.57	$10.59	$10.53	168,922
2024-12-10	$10.58	$10.60	$10.57	$10.57	$10.51	145,090
2024-12-09	$10.62	$10.62	$10.56	$10.58	$10.52	78,317
2024-12-06	$10.66	$10.68	$10.53	$10.62	$10.56	178,489
2024-12-05	$10.62	$10.67	$10.54	$10.57	$10.51	153,846
2024-12-04	$10.64	$10.66	$10.61	$10.62	$10.56	152,038
2024-12-03	$10.67	$10.67	$10.58	$10.64	$10.58	170,225
2024-12-02	$10.75	$10.75	$10.64	$10.67	$10.61	169,525
2024-11-29	$10.68	$10.71	$10.65	$10.67	$10.61	70,932
2024-11-27	$10.51	$10.64	$10.50	$10.63	$10.57	137,057
2024-11-26	$10.46	$10.50	$10.43	$10.46	$10.40	75,652
2024-11-25	$10.48	$10.50	$10.44	$10.44	$10.38	122,812
2024-11-22	$10.47	$10.50	$10.43	$10.44	$10.38	107,929
2024-11-21	$10.44	$10.47	$10.41	$10.43	$10.37	101,249
2024-11-20	$10.45	$10.46	$10.41	$10.45	$10.34	127,230
2024-11-19	$10.45	$10.45	$10.39	$10.43	$10.32	166,109
2024-11-18	$10.43	$10.45	$10.39	$10.41	$10.30	97,223
2024-11-15	$10.46	$10.46	$10.39	$10.43	$10.43	135,903
2024-11-14	$10.44	$10.46	$10.39	$10.44	$10.44	156,079
2024-11-13	$10.43	$10.44	$10.38	$10.39	$10.39	119,347
2024-11-12	$10.49	$10.49	$10.31	$10.36	$10.36	176,759
2024-11-11	$10.56	$10.56	$10.47	$10.47	$10.47	121,710
2024-11-08	$10.50	$10.57	$10.50	$10.54	$10.54	124,523
2024-11-07	$10.42	$10.52	$10.41	$10.46	$10.46	174,509
2024-11-06	$10.42	$10.45	$10.36	$10.37	$10.37	239,608
2024-11-05	$10.40	$10.45	$10.37	$10.45	$10.45	111,969
2024-11-04	$10.37	$10.45	$10.34	$10.34	$10.34	173,483
2024-11-01	$10.41	$10.46	$10.34	$10.37	$10.37	209,258
2024-10-31	$10.33	$10.41	$10.31	$10.41	$10.41	209,919
2024-10-30	$10.27	$10.35	$10.22	$10.34	$10.34	210,981
2024-10-29	$10.30	$10.30	$10.21	$10.27	$10.27	158,566
2024-10-28	$10.36	$10.40	$10.32	$10.33	$10.33	127,429
2024-10-25	$10.42	$10.48	$10.35	$10.36	$10.36	219,153
2024-10-24	$10.50	$10.52	$10.40	$10.42	$10.42	156,704
2024-10-23	$10.68	$10.68	$10.52	$10.57	$10.52	173,693
2024-10-22	$10.77	$10.79	$10.69	$10.70	$10.64	96,408
2024-10-21	$10.82	$10.84	$10.75	$10.77	$10.71	138,638
2024-10-18	$10.85	$10.85	$10.80	$10.81	$10.75	84,395
2024-10-17	$10.76	$10.81	$10.76	$10.80	$10.74	180,149
2024-10-16	$10.82	$10.83	$10.75	$10.78	$10.72	125,300
2024-10-15	$10.90	$10.90	$10.75	$10.79	$10.73	174,086
2024-10-14	$10.91	$10.91	$10.76	$10.78	$10.72	117,568
2024-10-11	$10.88	$10.95	$10.85	$10.91	$10.85	404,476
2024-10-10	$10.89	$10.90	$10.82	$10.88	$10.82	195,450
2024-10-09	$10.80	$10.94	$10.80	$10.88	$10.82	209,549
2024-10-08	$10.83	$10.83	$10.80	$10.82	$10.76	84,457
2024-10-07	$10.81	$10.84	$10.81	$10.83	$10.77	257,872
2024-10-04	$10.86	$10.86	$10.82	$10.83	$10.77	139,003
2024-10-03	$10.86	$10.90	$10.80	$10.88	$10.82	167,910
2024-10-02	$10.92	$10.92	$10.87	$10.89	$10.83	225,217
2024-10-01	$10.90	$10.95	$10.88	$10.92	$10.86	179,355
2024-09-30	$10.84	$10.86	$10.82	$10.84	$10.78	111,332
2024-09-27	$10.82	$10.86	$10.78	$10.82	$10.82	98,246
2024-09-26	$10.84	$10.84	$10.78	$10.80	$10.80	112,498
2024-09-25	$10.78	$10.84	$10.78	$10.82	$10.82	142,750
2024-09-24	$10.79	$10.84	$10.77	$10.78	$10.78	118,992
2024-09-23	$10.78	$10.83	$10.75	$10.75	$10.75	86,680
2024-09-20	$10.87	$10.91	$10.84	$10.84	$10.79	116,376
2024-09-19	$10.96	$10.96	$10.88	$10.89	$10.84	96,692
2024-09-18	$10.89	$10.95	$10.89	$10.92	$10.86	90,072
2024-09-17	$10.90	$10.93	$10.88	$10.90	$10.84	120,465
2024-09-16	$10.95	$10.96	$10.89	$10.90	$10.85	128,059
2024-09-13	$11.00	$11.00	$10.89	$10.92	$10.86	204,728
2024-09-12	$10.91	$11.00	$10.91	$10.96	$10.90	171,486
2024-09-11	$10.87	$10.95	$10.85	$10.91	$10.91	223,729
2024-09-10	$10.84	$10.90	$10.81	$10.88	$10.88	89,034
2024-09-09	$10.80	$10.84	$10.77	$10.84	$10.84	80,756
2024-09-06	$10.80	$10.84	$10.78	$10.81	$10.81	110,276
2024-09-05	$10.79	$10.82	$10.73	$10.77	$10.77	103,075
2024-09-04	$10.71	$10.82	$10.70	$10.78	$10.78	99,467
2024-09-03	$10.74	$10.79	$10.69	$10.70	$10.70	112,031
2024-08-30	$10.76	$10.76	$10.69	$10.76	$10.76	53,963
2024-08-29	$10.71	$10.77	$10.70	$10.72	$10.72	138,483
2024-08-28	$10.71	$10.73	$10.69	$10.71	$10.71	123,511
2024-08-27	$10.66	$10.73	$10.64	$10.69	$10.69	134,602
2024-08-26	$10.70	$10.70	$10.64	$10.69	$10.69	128,733
2024-08-23	$10.56	$10.64	$10.54	$10.64	$10.64	149,661
2024-08-22	$10.79	$10.80	$10.55	$10.58	$10.53	465,459
2024-08-21	$10.75	$10.81	$10.75	$10.78	$10.73	70,251
2024-08-20	$10.78	$10.81	$10.75	$10.76	$10.71	119,886
2024-08-19	$10.77	$10.80	$10.74	$10.74	$10.69	84,766
2024-08-16	$10.78	$10.80	$10.76	$10.78	$10.73	111,296
2024-08-15	$10.75	$10.75	$10.68	$10.74	$10.68	171,533
2024-08-14	$10.76	$10.77	$10.71	$10.77	$10.71	73,608
2024-08-13	$10.71	$10.76	$10.69	$10.75	$10.70	186,802
2024-08-12	$10.69	$10.73	$10.65	$10.67	$10.62	122,609
2024-08-09	$10.75	$10.77	$10.72	$10.73	$10.67	68,048
2024-08-08	$10.60	$10.73	$10.57	$10.73	$10.68	184,587
2024-08-07	$10.66	$10.75	$10.60	$10.61	$10.56	143,221
2024-08-06	$10.44	$10.66	$10.44	$10.61	$10.56	164,948
2024-08-05	$10.65	$10.65	$10.45	$10.45	$10.40	173,904
2024-08-02	$10.69	$10.71	$10.65	$10.65	$10.60	160,140
2024-08-01	$10.55	$10.67	$10.48	$10.67	$10.62	206,005
2024-07-31	$10.49	$10.56	$10.48	$10.55	$10.50	119,281
2024-07-30	$10.52	$10.54	$10.43	$10.46	$10.41	216,050
2024-07-29	$10.53	$10.55	$10.47	$10.53	$10.48	91,350
2024-07-26	$10.43	$10.58	$10.38	$10.57	$10.52	166,610
2024-07-25	$10.35	$10.44	$10.33	$10.43	$10.38	141,458
2024-07-24	$10.35	$10.40	$10.32	$10.33	$10.28	136,084
2024-07-23	$10.42	$10.46	$10.42	$10.42	$10.31	72,243
2024-07-22	$10.48	$10.50	$10.40	$10.43	$10.32	90,813
2024-07-19	$10.40	$10.49	$10.40	$10.48	$10.37	48,409
2024-07-18	$10.43	$10.46	$10.43	$10.44	$10.33	91,185
2024-07-17	$10.57	$10.58	$10.44	$10.48	$10.37	87,393
2024-07-16	$10.57	$10.63	$10.53	$10.58	$10.47	87,939
2024-07-15	$10.60	$10.61	$10.53	$10.57	$10.46	109,886
2024-07-12	$10.52	$10.63	$10.49	$10.60	$10.60	86,257
2024-07-11	$10.45	$10.53	$10.40	$10.51	$10.51	186,484
2024-07-10	$10.38	$10.46	$10.34	$10.42	$10.42	142,468
2024-07-09	$10.33	$10.37	$10.32	$10.35	$10.35	125,597
2024-07-08	$10.32	$10.37	$10.27	$10.34	$10.34	177,050
2024-07-05	$10.35	$10.40	$10.34	$10.34	$10.34	113,940
2024-07-03	$10.36	$10.36	$10.30	$10.35	$10.35	88,086
2024-07-02	$10.27	$10.34	$10.25	$10.33	$10.33	105,404
2024-07-01	$10.31	$10.33	$10.24	$10.24	$10.24	111,776
2024-06-28	$10.27	$10.35	$10.27	$10.35	$10.35	125,755
2024-06-27	$10.25	$10.30	$10.25	$10.28	$10.28	57,806
2024-06-26	$10.22	$10.27	$10.20	$10.25	$10.25	94,379
2024-06-25	$10.27	$10.28	$10.22	$10.25	$10.25	109,059
2024-06-24	$10.31	$10.31	$10.24	$10.27	$10.27	190,037
2024-06-21	$10.31	$10.31	$10.26	$10.30	$10.30	110,717
2024-06-20	$10.25	$10.36	$10.25	$10.34	$10.34	159,170
2024-06-18	$10.30	$10.38	$10.30	$10.30	$10.30	178,747
2024-06-17	$10.27	$10.36	$10.27	$10.32	$10.32	116,691
2024-06-14	$10.23	$10.33	$10.23	$10.32	$10.32	146,196
2024-06-13	$10.22	$10.28	$10.22	$10.26	$10.26	115,669
2024-06-12	$10.18	$10.24	$10.17	$10.18	$10.18	110,782
2024-06-11	$10.12	$10.15	$10.10	$10.13	$10.13	130,430
2024-06-10	$10.04	$10.13	$10.04	$10.10	$10.10	191,375
2024-06-07	$9.98	$10.07	$9.96	$10.06	$10.06	224,466
2024-06-06	$10.05	$10.10	$10.05	$10.10	$10.10	112,067
2024-06-05	$10.02	$10.08	$10.01	$10.06	$10.06	154,590
2024-06-04	$10.01	$10.04	$9.98	$10.01	$10.01	198,743
2024-06-03	$9.98	$9.99	$9.95	$9.97	$9.97	255,751
2024-05-31	$9.94	$9.98	$9.89	$9.93	$9.93	195,779
2024-05-30	$9.94	$9.94	$9.88	$9.90	$9.90	92,989
2024-05-29	$9.98	$9.99	$9.89	$9.89	$9.89	88,961
2024-05-28	$10.08	$10.10	$9.99	$10.00	$10.00	99,910
2024-05-24	$10.16	$10.16	$10.07	$10.08	$10.08	106,447
2024-05-23	$10.18	$10.22	$10.09	$10.11	$10.11	61,426
2024-05-22	$10.28	$10.28	$10.18	$10.21	$10.21	136,748
2024-05-21	$10.35	$10.35	$10.31	$10.31	$10.26	101,496
2024-05-20	$10.36	$10.36	$10.30	$10.32	$10.32	75,805
2024-05-17	$10.28	$10.36	$10.25	$10.34	$10.34	147,189
2024-05-16	$10.22	$10.27	$10.21	$10.26	$10.26	110,726
2024-05-15	$10.18	$10.25	$10.18	$10.22	$10.22	174,067
2024-05-14	$10.16	$10.19	$10.14	$10.14	$10.14	86,227
2024-05-13	$10.19	$10.24	$10.15	$10.16	$10.16	98,311
2024-05-10	$10.26	$10.26	$10.19	$10.20	$10.20	65,472
2024-05-09	$10.22	$10.28	$10.22	$10.26	$10.26	54,028
2024-05-08	$10.21	$10.24	$10.18	$10.23	$10.23	173,479
2024-05-07	$10.16	$10.22	$10.16	$10.21	$10.21	80,333
2024-05-06	$10.12	$10.14	$10.08	$10.12	$10.12	184,789
2024-05-03	$10.03	$10.19	$10.02	$10.12	$10.12	193,195
2024-05-02	$9.94	$10.01	$9.92	$9.98	$9.98	133,004
2024-05-01	$9.93	$9.99	$9.92	$9.97	$9.97	191,524
2024-04-30	$9.89	$9.93	$9.89	$9.91	$9.91	94,763
2024-04-29	$9.91	$9.95	$9.91	$9.93	$9.93	82,711
2024-04-26	$9.91	$9.95	$9.90	$9.91	$9.91	97,710
2024-04-25	$9.86	$9.96	$9.85	$9.91	$9.91	192,730
2024-04-24	$10.00	$10.04	$9.98	$9.98	$9.98	178,966
2024-04-23	$9.94	$10.05	$9.91	$10.05	$10.05	220,882
2024-04-22	$9.91	$10.01	$9.90	$9.92	$9.92	202,082
2024-04-19	$10.01	$10.01	$9.94	$9.96	$9.91	101,228
2024-04-18	$9.99	$10.04	$9.95	$9.97	$9.92	109,024
2024-04-17	$10.02	$10.03	$9.98	$10.00	$9.95	158,920
2024-04-16	$9.94	$10.06	$9.94	$9.99	$9.94	189,794
2024-04-15	$10.09	$10.10	$9.96	$9.98	$9.98	140,613
2024-04-12	$10.07	$10.18	$10.07	$10.13	$10.13	119,424
2024-04-11	$10.11	$10.11	$10.05	$10.06	$10.06	177,846
2024-04-10	$10.10	$10.12	$10.03	$10.05	$10.05	156,275
2024-04-09	$10.11	$10.16	$10.11	$10.15	$10.15	91,654
2024-04-08	$10.18	$10.20	$10.07	$10.09	$10.09	250,077
2024-04-05	$10.12	$10.18	$10.11	$10.16	$10.16	122,196
2024-04-04	$10.20	$10.21	$10.12	$10.15	$10.15	146,541
2024-04-03	$10.20	$10.21	$10.15	$10.18	$10.18	152,668
2024-04-02	$10.25	$10.27	$10.20	$10.25	$10.25	160,282
2024-04-01	$10.40	$10.42	$10.28	$10.32	$10.32	157,708
2024-03-28	$10.33	$10.45	$10.30	$10.45	$10.45	109,828
2024-03-27	$10.33	$10.38	$10.29	$10.37	$10.37	94,885
2024-03-26	$10.34	$10.37	$10.29	$10.34	$10.34	127,693
2024-03-25	$10.39	$10.39	$10.33	$10.34	$10.34	88,357
2024-03-22	$10.44	$10.44	$10.37	$10.41	$10.41	167,862
2024-03-21	$10.40	$10.45	$10.38	$10.43	$10.43	202,551
2024-03-20	$10.35	$10.42	$10.32	$10.35	$10.35	330,611
2024-03-19	$10.40	$10.44	$10.30	$10.32	$10.27	230,587
2024-03-18	$10.30	$10.42	$10.30	$10.40	$10.35	206,397
2024-03-15	$10.16	$10.28	$10.16	$10.27	$10.22	76,514
2024-03-14	$10.30	$10.33	$10.18	$10.21	$10.16	120,864
2024-03-13	$10.27	$10.40	$10.27	$10.30	$10.25	218,942
2024-03-12	$10.22	$10.32	$10.20	$10.28	$10.23	569,716
2024-03-11	$10.24	$10.26	$10.23	$10.25	$10.20	101,248
2024-03-08	$10.25	$10.26	$10.22	$10.24	$10.19	125,147
2024-03-07	$10.20	$10.26	$10.20	$10.25	$10.20	161,647
2024-03-06	$10.17	$10.20	$10.15	$10.20	$10.15	167,430
2024-03-05	$10.16	$10.19	$10.13	$10.15	$10.10	486,277
2024-03-04	$10.15	$10.17	$10.12	$10.14	$10.09	147,345
2024-03-01	$10.17	$10.19	$10.15	$10.17	$10.12	190,012
2024-02-29	$10.16	$10.19	$10.16	$10.18	$10.13	118,704
2024-02-28	$10.15	$10.15	$10.13	$10.15	$10.10	81,089
2024-02-27	$10.16	$10.17	$10.12	$10.12	$10.07	170,494
2024-02-26	$10.23	$10.24	$10.16	$10.18	$10.13	103,797
2024-02-23	$10.28	$10.28	$10.22	$10.24	$10.24	165,362
2024-02-22	$10.37	$10.39	$10.25	$10.25	$10.25	82,971
2024-02-21	$10.28	$10.39	$10.28	$10.31	$10.31	140,453
2024-02-20	$10.22	$10.30	$10.22	$10.30	$10.25	89,373
2024-02-16	$10.28	$10.28	$10.19	$10.22	$10.18	64,288
2024-02-15	$10.26	$10.31	$10.24	$10.30	$10.26	168,841
2024-02-14	$10.13	$10.25	$10.13	$10.23	$10.19	151,204
2024-02-13	$10.13	$10.17	$10.10	$10.13	$10.09	204,000
2024-02-12	$10.20	$10.24	$10.19	$10.21	$10.17	61,597
2024-02-09	$10.19	$10.25	$10.16	$10.18	$10.18	167,245
2024-02-08	$10.16	$10.18	$10.16	$10.17	$10.17	118,204
2024-02-07	$10.13	$10.18	$10.13	$10.17	$10.17	171,481
2024-02-06	$10.05	$10.19	$10.05	$10.12	$10.12	172,031
2024-02-05	$10.05	$10.09	$10.01	$10.05	$10.05	154,560
2024-02-02	$10.11	$10.15	$10.09	$10.10	$10.10	181,304
2024-02-01	$10.16	$10.23	$10.16	$10.21	$10.21	200,454
2024-01-31	$10.03	$10.13	$10.03	$10.11	$10.11	229,635
2024-01-30	$10.03	$10.05	$10.00	$10.02	$10.02	173,380
2024-01-29	$9.99	$10.04	$9.98	$10.04	$10.04	137,708
2024-01-26	$10.02	$10.02	$9.96	$9.99	$9.99	156,077
2024-01-25	$9.97	$10.06	$9.97	$10.03	$10.03	133,709
2024-01-24	$9.99	$10.03	$9.96	$9.97	$9.97	113,132
2024-01-23	$9.94	$10.00	$9.91	$9.99	$9.99	114,181
2024-01-22	$9.96	$10.04	$9.96	$9.98	$9.94	81,220
2024-01-19	$9.93	$9.96	$9.83	$9.94	$9.90	99,436
2024-01-18	$10.02	$10.04	$9.94	$9.94	$9.90	89,442
2024-01-17	$10.02	$10.04	$10.00	$10.01	$9.97	174,140
2024-01-16	$10.13	$10.13	$10.02	$10.04	$10.00	115,371
2024-01-12	$10.09	$10.13	$10.08	$10.13	$10.09	101,547
2024-01-11	$10.06	$10.09	$10.04	$10.08	$10.03	148,341
2024-01-10	$10.09	$10.12	$10.04	$10.07	$10.02	201,945
2024-01-09	$10.21	$10.23	$10.07	$10.08	$10.04	220,689
2024-01-08	$10.15	$10.22	$10.15	$10.19	$10.15	227,033
2024-01-05	$10.12	$10.19	$10.10	$10.12	$10.08	117,790
2024-01-04	$10.19	$10.25	$10.13	$10.17	$10.13	179,590
2024-01-03	$10.27	$10.29	$10.18	$10.28	$10.24	57,669
2024-01-02	$10.12	$10.29	$10.07	$10.29	$10.25	284,197
2023-12-29	$10.05	$10.17	$10.04	$10.17	$10.17	393,227
2023-12-28	$10.06	$10.06	$10.02	$10.04	$10.04	244,933
2023-12-27	$10.02	$10.12	$10.02	$10.06	$10.06	261,468
2023-12-26	$10.02	$10.06	$10.02	$10.02	$10.02	158,679
2023-12-22	$10.03	$10.10	$10.03	$10.03	$10.03	254,217
2023-12-21	$10.08	$10.09	$10.04	$10.05	$10.05	241,580
2023-12-20	$10.12	$10.15	$10.03	$10.04	$10.04	221,952
2023-12-19	$10.17	$10.18	$10.13	$10.18	$10.14	139,103
2023-12-18	$10.10	$10.14	$10.09	$10.10	$10.06	94,729
2023-12-15	$10.11	$10.18	$10.11	$10.15	$10.11	167,457
2023-12-14	$9.94	$10.15	$9.94	$10.15	$10.11	165,221
2023-12-13	$9.83	$9.94	$9.82	$9.91	$9.87	168,524
2023-12-12	$9.84	$9.90	$9.82	$9.83	$9.79	206,729
2023-12-11	$9.96	$9.96	$9.86	$9.88	$9.84	238,949
2023-12-08	$9.95	$9.98	$9.91	$9.97	$9.93	177,845
2023-12-07	$9.85	$10.00	$9.84	$9.97	$9.93	221,807
2023-12-06	$9.89	$9.94	$9.85	$9.86	$9.82	124,758
2023-12-05	$9.86	$9.95	$9.84	$9.89	$9.85	188,476
2023-12-04	$9.89	$9.89	$9.80	$9.86	$9.82	155,579
2023-12-01	$9.78	$9.90	$9.72	$9.88	$9.84	209,800
2023-11-30	$9.78	$9.79	$9.69	$9.72	$9.68	229,090
2023-11-29	$9.64	$9.76	$9.64	$9.76	$9.72	261,169
2023-11-28	$9.52	$9.60	$9.52	$9.58	$9.54	206,500
2023-11-27	$9.54	$9.63	$9.53	$9.56	$9.52	226,404
2023-11-24	$9.63	$9.66	$9.52	$9.52	$9.48	134,855
2023-11-22	$9.75	$9.77	$9.62	$9.65	$9.65	247,533
2023-11-21	$9.81	$9.84	$9.71	$9.72	$9.72	186,056
2023-11-20	$9.76	$9.89	$9.73	$9.88	$9.84	334,416
2023-11-17	$9.79	$9.82	$9.78	$9.82	$9.78	183,761
2023-11-16	$9.60	$9.77	$9.60	$9.75	$9.71	122,594
2023-11-15	$9.51	$9.53	$9.46	$9.52	$9.48	127,395
2023-11-14	$9.46	$9.56	$9.46	$9.54	$9.50	93,223
2023-11-13	$9.38	$9.39	$9.32	$9.36	$9.32	116,318
2023-11-10	$9.34	$9.43	$9.34	$9.43	$9.39	67,599
2023-11-09	$9.36	$9.38	$9.27	$9.27	$9.24	261,302
2023-11-08	$9.27	$9.42	$9.27	$9.38	$9.34	125,355
2023-11-07	$9.14	$9.30	$9.14	$9.27	$9.24	174,128
2023-11-06	$9.16	$9.17	$9.08	$9.14	$9.11	131,489
2023-11-03	$9.08	$9.20	$9.08	$9.18	$9.18	146,016
2023-11-02	$8.95	$9.03	$8.95	$9.02	$9.02	212,893
2023-11-01	$8.79	$8.90	$8.77	$8.86	$8.86	163,824
2023-10-31	$8.69	$8.77	$8.69	$8.77	$8.77	177,502
2023-10-30	$8.65	$8.73	$8.65	$8.68	$8.68	80,974
2023-10-27	$8.67	$8.70	$8.64	$8.70	$8.70	101,396
2023-10-26	$8.64	$8.69	$8.64	$8.67	$8.67	124,823
2023-10-25	$8.72	$8.76	$8.60	$8.64	$8.64	123,442
2023-10-24	$8.70	$8.78	$8.68	$8.77	$8.77	183,959
2023-10-23	$8.69	$8.75	$8.65	$8.65	$8.65	137,953
2023-10-20	$8.79	$8.82	$8.77	$8.78	$8.74	106,104
2023-10-19	$8.81	$8.84	$8.79	$8.82	$8.78	151,927
2023-10-18	$8.83	$8.86	$8.81	$8.83	$8.79	182,643
2023-10-17	$8.90	$8.95	$8.87	$8.87	$8.83	119,981
2023-10-16	$9.04	$9.05	$8.94	$8.96	$8.92	152,799
2023-10-13	$9.09	$9.12	$8.97	$9.00	$8.96	126,289
2023-10-12	$9.17	$9.17	$9.01	$9.04	$9.00	97,591
2023-10-11	$9.09	$9.13	$9.07	$9.12	$9.08	57,957
2023-10-10	$8.98	$9.07	$8.93	$9.02	$8.98	149,821
2023-10-09	$9.01	$9.02	$8.99	$9.00	$8.96	67,310
2023-10-06	$8.99	$9.03	$8.91	$8.99	$8.95	116,273
2023-10-05	$9.04	$9.07	$9.02	$9.06	$9.06	109,352
2023-10-04	$9.00	$9.08	$9.00	$9.05	$9.05	126,565
2023-10-03	$8.90	$9.00	$8.90	$9.00	$9.00	147,679
2023-10-02	$8.96	$9.04	$8.90	$8.93	$8.93	265,731
2023-09-29	$8.97	$9.07	$8.93	$8.93	$8.93	143,432
2023-09-28	$9.01	$9.04	$8.98	$8.98	$8.98	145,693
2023-09-27	$9.07	$9.09	$9.00	$9.02	$9.02	200,737
2023-09-26	$9.17	$9.18	$9.06	$9.07	$9.07	645,935
2023-09-25	$9.29	$9.29	$9.17	$9.17	$9.17	163,002
2023-09-22	$9.31	$9.35	$9.30	$9.32	$9.32	78,003
2023-09-21	$9.36	$9.36	$9.30	$9.31	$9.31	290,893
2023-09-20	$9.42	$9.50	$9.41	$9.43	$9.39	252,904
2023-09-19	$9.41	$9.43	$9.40	$9.41	$9.37	44,849
2023-09-18	$9.39	$9.44	$9.39	$9.44	$9.40	99,073
2023-09-15	$9.42	$9.49	$9.41	$9.41	$9.37	199,068
2023-09-14	$9.41	$9.47	$9.41	$9.43	$9.39	183,571
2023-09-13	$9.43	$9.47	$9.43	$9.44	$9.40	587,209
2023-09-12	$9.47	$9.54	$9.43	$9.44	$9.40	54,374
2023-09-11	$9.56	$9.56	$9.46	$9.49	$9.45	48,987
2023-09-08	$9.57	$9.66	$9.53	$9.58	$9.54	56,294
2023-09-07	$9.54	$9.58	$9.51	$9.56	$9.52	98,083
2023-09-06	$9.56	$9.58	$9.54	$9.54	$9.50	78,883
2023-09-05	$9.59	$9.59	$9.55	$9.58	$9.54	102,794
2023-09-01	$9.61	$9.62	$9.57	$9.59	$9.55	63,963
2023-08-31	$9.61	$9.65	$9.57	$9.59	$9.55	217,657
2023-08-30	$9.57	$9.66	$9.57	$9.60	$9.56	87,760
2023-08-29	$9.56	$9.62	$9.53	$9.59	$9.55	128,998
2023-08-28	$9.55	$9.60	$9.55	$9.56	$9.52	110,774
2023-08-25	$9.55	$9.58	$9.52	$9.54	$9.50	88,571
2023-08-24	$9.60	$9.64	$9.57	$9.58	$9.54	135,463
2023-08-23	$9.67	$9.68	$9.58	$9.62	$9.58	108,554
2023-08-22	$9.57	$9.66	$9.57	$9.62	$9.55	126,442
2023-08-21	$9.63	$9.70	$9.56	$9.60	$9.53	77,289
2023-08-18	$9.66	$9.72	$9.66	$9.68	$9.68	67,391
2023-08-17	$9.66	$9.68	$9.65	$9.66	$9.66	108,693
2023-08-16	$9.69	$9.75	$9.65	$9.65	$9.65	208,473
2023-08-15	$9.73	$9.78	$9.73	$9.73	$9.73	241,727
2023-08-14	$9.73	$9.78	$9.73	$9.75	$9.75	88,373
2023-08-11	$9.76	$9.79	$9.74	$9.77	$9.77	53,243
2023-08-10	$9.73	$9.83	$9.73	$9.73	$9.73	198,482
2023-08-09	$9.71	$9.79	$9.69	$9.75	$9.75	89,120
2023-08-08	$9.73	$9.75	$9.71	$9.74	$9.74	85,783
2023-08-07	$9.74	$9.76	$9.70	$9.73	$9.73	152,999
2023-08-04	$9.76	$9.83	$9.75	$9.75	$9.75	77,434
2023-08-03	$9.83	$9.83	$9.74	$9.75	$9.75	70,254
2023-08-02	$9.92	$9.95	$9.85	$9.87	$9.87	87,733
2023-08-01	$9.99	$10.01	$9.92	$9.94	$9.94	101,987
2023-07-31	$9.98	$10.02	$9.96	$10.00	$10.00	28,392
2023-07-28	$9.98	$10.01	$9.95	$9.99	$9.99	34,747
2023-07-27	$10.01	$10.01	$9.94	$9.94	$9.94	31,406
2023-07-26	$9.99	$10.04	$9.99	$10.01	$10.01	26,656
2023-07-25	$10.00	$10.01	$9.97	$9.99	$9.99	44,751
2023-07-24	$10.03	$10.06	$10.00	$10.00	$10.00	101,935
2023-07-21	$9.99	$10.05	$9.99	$10.03	$10.03	19,777
2023-07-20	$10.02	$10.05	$10.02	$10.04	$10.00	47,076
2023-07-19	$10.02	$10.07	$10.02	$10.07	$10.03	53,551
2023-07-18	$10.00	$10.06	$10.00	$10.02	$9.98	45,856
2023-07-17	$9.98	$10.04	$9.95	$10.04	$10.00	62,539
2023-07-14	$10.01	$10.04	$9.95	$9.96	$9.92	96,643
2023-07-13	$10.00	$10.05	$10.00	$10.03	$9.99	49,367
2023-07-12	$9.98	$10.04	$9.95	$10.00	$9.96	83,895
2023-07-11	$9.94	$9.98	$9.94	$9.96	$9.92	32,468
2023-07-10	$9.92	$10.01	$9.90	$9.99	$9.95	66,601
2023-07-07	$9.83	$9.94	$9.83	$9.92	$9.88	41,896
2023-07-06	$9.97	$9.97	$9.83	$9.86	$9.82	70,145
2023-07-05	$9.96	$10.05	$9.96	$10.01	$9.97	98,953
2023-07-03	$9.93	$10.00	$9.91	$9.97	$9.93	36,501
2023-06-30	$9.96	$10.00	$9.93	$9.93	$9.89	63,047
2023-06-29	$9.98	$9.99	$9.93	$9.93	$9.89	68,332
2023-06-28	$10.03	$10.08	$10.01	$10.04	$10.00	34,865
2023-06-27	$9.97	$10.07	$9.97	$10.04	$10.00	54,048
2023-06-26	$9.93	$10.02	$9.93	$9.99	$9.95	31,176
2023-06-23	$9.89	$9.97	$9.87	$9.93	$9.89	99,274
2023-06-22	$9.86	$9.89	$9.85	$9.87	$9.83	68,237
2023-06-21	$9.91	$9.94	$9.88	$9.92	$9.85	88,101
2023-06-20	$9.88	$9.93	$9.88	$9.89	$9.89	73,402
2023-06-16	$9.90	$9.94	$9.88	$9.88	$9.88	53,229
2023-06-15	$9.92	$9.95	$9.91	$9.91	$9.91	97,356
2023-06-14	$9.90	$9.97	$9.90	$9.93	$9.93	37,083
2023-06-13	$9.99	$9.99	$9.91	$9.92	$9.92	92,881
2023-06-12	$9.99	$10.00	$9.95	$9.99	$9.99	42,933
2023-06-09	$9.99	$10.03	$9.99	$9.99	$9.99	58,558
2023-06-08	$9.93	$10.04	$9.93	$10.02	$10.02	48,924
2023-06-07	$9.92	$9.97	$9.89	$9.97	$9.97	64,093
2023-06-06	$9.86	$9.95	$9.86	$9.92	$9.92	30,077
2023-06-05	$9.84	$9.91	$9.83	$9.87	$9.87	36,300
2023-06-02	$9.89	$9.89	$9.83	$9.84	$9.84	88,026
2023-06-01	$9.86	$9.92	$9.85	$9.87	$9.87	81,246
2023-05-31	$9.79	$9.85	$9.79	$9.84	$9.84	71,946
2023-05-30	$9.72	$9.80	$9.72	$9.77	$9.77	55,741
2023-05-26	$9.69	$9.75	$9.69	$9.71	$9.71	60,820
2023-05-25	$9.68	$9.73	$9.66	$9.71	$9.71	69,150
2023-05-24	$9.78	$9.78	$9.64	$9.64	$9.64	58,045
2023-05-23	$9.76	$9.84	$9.76	$9.79	$9.79	92,074
2023-05-22	$9.81	$9.86	$9.76	$9.77	$9.77	106,106
2023-05-19	$9.93	$9.93	$9.86	$9.86	$9.82	70,555
2023-05-18	$9.99	$10.00	$9.93	$9.94	$9.90	91,213
2023-05-17	$10.02	$10.03	$10.00	$10.01	$9.97	29,489
2023-05-16	$10.03	$10.08	$10.01	$10.01	$9.97	32,334
2023-05-15	$10.04	$10.06	$10.04	$10.04	$10.00	41,549
2023-05-12	$10.02	$10.09	$10.02	$10.06	$10.02	36,819
2023-05-11	$10.07	$10.08	$10.02	$10.02	$9.98	97,239
2023-05-10	$10.05	$10.08	$10.03	$10.05	$10.01	139,320
2023-05-09	$10.05	$10.07	$10.02	$10.04	$10.00	104,322
2023-05-08	$10.06	$10.07	$10.03	$10.05	$10.01	90,892
2023-05-05	$10.08	$10.12	$10.06	$10.07	$10.03	62,505
2023-05-04	$10.05	$10.09	$10.03	$10.05	$10.01	51,153
2023-05-03	$10.03	$10.06	$10.01	$10.03	$9.99	112,032
2023-05-02	$10.03	$10.07	$10.00	$10.04	$10.00	78,545
2023-05-01	$10.12	$10.13	$10.02	$10.04	$10.00	67,546
2023-04-28	$10.09	$10.16	$10.09	$10.12	$10.08	77,719
2023-04-27	$10.08	$10.12	$10.06	$10.09	$10.05	37,374
2023-04-26	$10.04	$10.12	$10.04	$10.08	$10.04	60,372
2023-04-25	$10.06	$10.10	$10.05	$10.06	$10.02	60,393
2023-04-24	$10.07	$10.15	$10.05	$10.06	$10.02	54,593
2023-04-21	$10.12	$10.14	$10.04	$10.07	$10.07	36,729
2023-04-20	$10.14	$10.18	$10.11	$10.16	$10.16	14,946
2023-04-19	$10.12	$10.16	$10.06	$10.16	$10.12	39,969
2023-04-18	$10.24	$10.24	$10.12	$10.12	$10.08	72,163
2023-04-17	$10.28	$10.28	$10.21	$10.27	$10.23	40,681
2023-04-14	$10.30	$10.32	$10.23	$10.26	$10.22	73,274
2023-04-13	$10.35	$10.35	$10.30	$10.30	$10.26	61,089
2023-04-12	$10.38	$10.45	$10.32	$10.33	$10.29	70,160
2023-04-11	$10.30	$10.38	$10.30	$10.35	$10.31	44,972
2023-04-10	$10.41	$10.41	$10.27	$10.33	$10.33	66,875
2023-04-06	$10.38	$10.44	$10.36	$10.42	$10.42	47,827
2023-04-05	$10.23	$10.36	$10.20	$10.35	$10.35	42,458
2023-04-04	$10.20	$10.26	$10.20	$10.24	$10.24	52,542
2023-04-03	$10.24	$10.29	$10.15	$10.19	$10.19	52,838
2023-03-31	$10.19	$10.28	$10.19	$10.28	$10.28	34,753
2023-03-30	$10.02	$10.21	$10.02	$10.19	$10.19	79,544
2023-03-29	$9.99	$10.08	$9.99	$10.00	$10.00	73,800
2023-03-28	$9.98	$10.05	$9.97	$10.02	$10.02	81,591
2023-03-27	$9.97	$10.08	$9.97	$9.97	$9.97	96,189
2023-03-24	$10.04	$10.06	$10.01	$10.04	$10.04	162,961
2023-03-23	$9.96	$10.03	$9.96	$10.01	$10.01	59,739
2023-03-22	$10.01	$10.07	$9.99	$10.02	$9.98	59,648
2023-03-21	$10.16	$10.16	$10.01	$10.04	$10.00	37,016
2023-03-20	$10.15	$10.16	$10.10	$10.11	$10.07	43,042
2023-03-17	$10.13	$10.20	$10.10	$10.16	$10.12	63,914
2023-03-16	$10.07	$10.18	$10.07	$10.14	$10.10	43,333
2023-03-15	$10.01	$10.09	$10.01	$10.07	$10.03	66,674
2023-03-14	$10.04	$10.09	$10.01	$10.01	$9.97	78,521
2023-03-13	$10.04	$10.15	$9.98	$10.03	$9.99	103,866
2023-03-10	$10.03	$10.13	$10.03	$10.06	$10.02	78,062
2023-03-09	$10.03	$10.15	$10.01	$10.01	$9.97	93,988
2023-03-08	$10.05	$10.07	$10.01	$10.02	$9.98	88,284
2023-03-07	$10.12	$10.14	$10.03	$10.07	$10.03	53,734
2023-03-06	$10.17	$10.20	$10.08	$10.08	$10.04	33,572
2023-03-03	$10.10	$10.20	$10.10	$10.20	$10.16	33,026
2023-03-02	$10.05	$10.11	$10.05	$10.06	$10.02	56,885
2023-03-01	$10.20	$10.20	$10.05	$10.09	$10.05	51,085
2023-02-28	$10.13	$10.18	$10.13	$10.18	$10.14	44,030
2023-02-27	$10.14	$10.21	$10.13	$10.16	$10.12	30,557
2023-02-24	$10.27	$10.27	$10.10	$10.12	$10.08	55,736
2023-02-23	$10.30	$10.35	$10.25	$10.27	$10.23	16,333
2023-02-22	$10.12	$10.31	$10.12	$10.28	$10.24	76,346
2023-02-21	$10.25	$10.25	$10.10	$10.15	$10.11	51,868
2023-02-17	$10.25	$10.32	$10.25	$10.31	$10.31	23,617
2023-02-16	$10.38	$10.40	$10.29	$10.30	$10.26	95,396
2023-02-15	$10.44	$10.46	$10.37	$10.41	$10.37	68,427
2023-02-14	$10.53	$10.53	$10.42	$10.45	$10.41	53,784
2023-02-13	$10.55	$10.61	$10.53	$10.55	$10.51	32,748
2023-02-10	$10.55	$10.62	$10.53	$10.54	$10.50	41,259
2023-02-09	$10.57	$10.65	$10.52	$10.52	$10.48	71,281
2023-02-08	$10.59	$10.62	$10.50	$10.57	$10.53	50,419
2023-02-07	$10.54	$10.60	$10.51	$10.57	$10.53	62,284
2023-02-06	$10.52	$10.54	$10.50	$10.50	$10.50	67,301
2023-02-03	$10.63	$10.66	$10.56	$10.64	$10.64	74,686
2023-02-02	$10.68	$10.73	$10.64	$10.68	$10.68	115,280
2023-02-01	$10.59	$10.64	$10.55	$10.63	$10.63	52,951
2023-01-31	$10.57	$10.58	$10.49	$10.56	$10.56	40,184
2023-01-30	$10.54	$10.55	$10.49	$10.53	$10.53	90,474
2023-01-27	$10.53	$10.55	$10.49	$10.54	$10.54	60,521
2023-01-26	$10.67	$10.69	$10.51	$10.53	$10.53	50,220
2023-01-25	$10.71	$10.71	$10.57	$10.59	$10.59	52,047
2023-01-24	$10.77	$10.77	$10.63	$10.67	$10.67	96,530
2023-01-23	$10.66	$10.73	$10.61	$10.69	$10.69	57,457
2023-01-20	$10.54	$10.68	$10.50	$10.68	$10.64	93,768
2023-01-19	$10.54	$10.57	$10.47	$10.47	$10.43	86,387
2023-01-18	$10.44	$10.53	$10.44	$10.53	$10.49	107,885
2023-01-17	$10.40	$10.44	$10.36	$10.38	$10.34	89,071
2023-01-13	$10.48	$10.54	$10.36	$10.38	$10.34	67,290
2023-01-12	$10.39	$10.52	$10.35	$10.52	$10.48	54,149
2023-01-11	$10.35	$10.43	$10.32	$10.34	$10.30	65,162
2023-01-10	$10.39	$10.39	$10.27	$10.31	$10.27	39,770
2023-01-09	$10.32	$10.36	$10.27	$10.36	$10.32	78,668
2023-01-06	$10.21	$10.25	$10.16	$10.25	$10.22	170,466
2023-01-05	$10.22	$10.22	$10.13	$10.15	$10.12	68,266
2023-01-04	$10.20	$10.25	$10.17	$10.22	$10.19	75,586
2023-01-03	$10.18	$10.23	$10.13	$10.14	$10.11	75,715
2022-12-30	$10.10	$10.17	$10.04	$10.07	$10.04	231,334
2022-12-29	$10.02	$10.12	$10.02	$10.12	$10.09	364,057
2022-12-28	$9.98	$10.06	$9.93	$10.01	$9.98	244,707
2022-12-27	$10.03	$10.18	$9.89	$9.98	$9.95	278,676
2022-12-23	$10.07	$10.07	$10.00	$10.03	$10.00	202,183
2022-12-22	$10.16	$10.16	$10.01	$10.08	$10.05	130,181
2022-12-21	$10.13	$10.13	$10.03	$10.12	$10.09	176,829
2022-12-20	$10.12	$10.19	$10.08	$10.11	$10.04	112,482
2022-12-19	$10.21	$10.25	$10.10	$10.14	$10.07	169,141
2022-12-16	$10.21	$10.24	$10.12	$10.17	$10.10	193,504
2022-12-15	$10.30	$10.31	$10.22	$10.25	$10.18	174,207
2022-12-14	$10.24	$10.31	$10.21	$10.31	$10.24	127,536
2022-12-13	$10.30	$10.32	$10.20	$10.23	$10.16	108,689
2022-12-12	$10.15	$10.23	$10.15	$10.19	$10.12	118,159
2022-12-09	$10.22	$10.23	$10.10	$10.12	$10.05	130,030
2022-12-08	$10.25	$10.27	$10.20	$10.21	$10.14	134,375
2022-12-07	$10.29	$10.40	$10.27	$10.30	$10.23	126,923
2022-12-06	$10.38	$10.38	$10.24	$10.27	$10.20	114,659
2022-12-05	$10.39	$10.45	$10.25	$10.38	$10.31	90,040
2022-12-02	$10.52	$10.60	$10.35	$10.37	$10.30	152,640
2022-12-01	$10.64	$10.64	$10.42	$10.49	$10.42	81,502
2022-11-30	$10.46	$10.56	$10.45	$10.54	$10.47	341,379
2022-11-29	$10.24	$10.40	$10.18	$10.40	$10.33	198,703
2022-11-28	$10.26	$10.36	$10.19	$10.21	$10.14	221,068
2022-11-25	$10.31	$10.32	$10.24	$10.29	$10.22	31,750
2022-11-23	$10.26	$10.27	$10.20	$10.22	$10.15	52,666
2022-11-22	$10.23	$10.31	$10.15	$10.26	$10.19	176,352
2022-11-21	$10.09	$10.18	$10.05	$10.17	$10.10	195,991
2022-11-18	$9.99	$10.09	$9.93	$10.09	$9.98	518,890
2022-11-17	$9.90	$10.04	$9.87	$9.99	$9.88	198,062
2022-11-16	$9.81	$9.94	$9.81	$9.90	$9.79	135,453
2022-11-15	$9.70	$9.83	$9.70	$9.81	$9.70	227,474
2022-11-14	$9.69	$9.69	$9.61	$9.64	$9.54	131,671
2022-11-11	$9.69	$9.74	$9.65	$9.68	$9.58	120,037
2022-11-10	$9.55	$9.66	$9.55	$9.66	$9.56	136,817
2022-11-09	$9.40	$9.47	$9.40	$9.43	$9.33	211,766
2022-11-08	$9.55	$9.55	$9.43	$9.45	$9.35	104,347
2022-11-07	$9.47	$9.49	$9.44	$9.47	$9.37	135,353
2022-11-04	$9.53	$9.57	$9.43	$9.46	$9.36	130,995
2022-11-03	$9.53	$9.53	$9.42	$9.43	$9.33	70,127
2022-11-02	$9.46	$9.56	$9.46	$9.49	$9.39	110,717
2022-11-01	$9.54	$9.61	$9.50	$9.53	$9.43	117,311
2022-10-31	$9.49	$9.54	$9.44	$9.49	$9.39	92,929
2022-10-28	$9.50	$9.50	$9.40	$9.47	$9.37	80,663
2022-10-27	$9.51	$9.63	$9.44	$9.50	$9.40	72,510
2022-10-26	$9.67	$9.67	$9.49	$9.56	$9.46	186,123
2022-10-25	$9.45	$9.73	$9.38	$9.51	$9.41	242,083
2022-10-24	$9.58	$9.58	$9.37	$9.42	$9.32	210,623
2022-10-21	$9.63	$9.63	$9.55	$9.58	$9.48	71,349
2022-10-20	$9.66	$9.67	$9.57	$9.67	$9.53	113,775
2022-10-19	$9.65	$9.66	$9.55	$9.56	$9.42	292,281
2022-10-18	$9.72	$9.79	$9.63	$9.65	$9.51	127,271
2022-10-17	$9.76	$9.76	$9.66	$9.66	$9.52	89,563
2022-10-14	$9.90	$9.90	$9.65	$9.71	$9.71	184,608
2022-10-13	$9.88	$9.90	$9.72	$9.83	$9.83	100,143
2022-10-12	$9.93	$10.00	$9.85	$9.89	$9.89	69,275
2022-10-11	$9.88	$9.92	$9.81	$9.91	$9.91	149,948
2022-10-10	$9.88	$9.90	$9.76	$9.83	$9.83	41,995
2022-10-07	$9.80	$9.84	$9.75	$9.84	$9.84	80,307
2022-10-06	$9.78	$9.83	$9.74	$9.79	$9.79	103,647
2022-10-05	$9.80	$9.82	$9.74	$9.77	$9.77	94,904
2022-10-04	$9.89	$9.96	$9.79	$9.83	$9.83	147,391
2022-10-03	$9.73	$9.83	$9.70	$9.72	$9.72	106,548
2022-09-30	$9.73	$9.77	$9.63	$9.70	$9.70	101,047
2022-09-29	$9.79	$9.82	$9.66	$9.72	$9.72	91,220
2022-09-28	$9.79	$9.87	$9.79	$9.83	$9.83	91,257
2022-09-27	$9.85	$9.90	$9.77	$9.79	$9.79	118,383
2022-09-26	$9.86	$9.86	$9.82	$9.84	$9.84	90,868
2022-09-23	$10.03	$10.03	$9.85	$9.87	$9.87	124,022
2022-09-22	$10.01	$10.03	$9.92	$9.94	$9.94	110,713
2022-09-21	$10.11	$10.11	$10.03	$10.07	$10.03	47,934
2022-09-20	$10.08	$10.10	$10.06	$10.08	$10.04	110,146
2022-09-19	$10.18	$10.19	$10.12	$10.14	$10.10	94,123
2022-09-16	$10.21	$10.22	$10.11	$10.18	$10.14	68,929
2022-09-15	$10.36	$10.36	$10.20	$10.24	$10.20	67,005
2022-09-14	$10.37	$10.41	$10.32	$10.35	$10.31	61,863
2022-09-13	$10.40	$10.42	$10.34	$10.36	$10.32	66,380
2022-09-12	$10.54	$10.60	$10.40	$10.47	$10.43	74,584
2022-09-09	$10.58	$10.63	$10.51	$10.53	$10.49	34,266
2022-09-08	$10.59	$10.64	$10.56	$10.57	$10.53	194,115
2022-09-07	$10.54	$10.59	$10.48	$10.59	$10.55	119,416
2022-09-06	$10.36	$10.44	$10.31	$10.44	$10.40	159,044
2022-09-02	$10.45	$10.50	$10.38	$10.40	$10.36	72,373
2022-09-01	$10.44	$10.44	$10.35	$10.41	$10.37	126,885
2022-08-31	$10.42	$10.50	$10.40	$10.44	$10.40	145,098
2022-08-30	$10.58	$10.58	$10.38	$10.42	$10.38	187,105
2022-08-29	$10.78	$10.78	$10.49	$10.53	$10.49	113,778
2022-08-26	$10.84	$10.84	$10.70	$10.73	$10.69	41,977
2022-08-25	$10.88	$10.88	$10.75	$10.76	$10.72	111,665
2022-08-24	$10.85	$10.88	$10.80	$10.84	$10.80	75,300
2022-08-23	$10.81	$10.81	$10.73	$10.81	$10.77	67,910
2022-08-22	$10.81	$10.82	$10.75	$10.78	$10.70	54,161
2022-08-19	$10.91	$10.91	$10.75	$10.81	$10.73	76,158
2022-08-18	$10.98	$11.01	$10.94	$10.98	$10.90	77,173
2022-08-17	$10.98	$11.06	$10.92	$10.94	$10.86	54,294
2022-08-16	$11.09	$11.14	$11.02	$11.02	$10.94	32,244
2022-08-15	$11.14	$11.20	$11.10	$11.14	$11.06	68,195
2022-08-12	$11.19	$11.19	$11.13	$11.16	$11.08	67,258
2022-08-11	$11.14	$11.20	$11.06	$11.12	$11.04	76,324
2022-08-10	$11.08	$11.14	$11.05	$11.13	$11.05	76,273
2022-08-09	$11.08	$11.10	$11.00	$11.02	$10.94	57,354
2022-08-08	$11.06	$11.10	$11.02	$11.05	$10.97	77,201
2022-08-05	$11.06	$11.10	$10.96	$10.99	$10.99	50,050
2022-08-04	$11.19	$11.22	$11.05	$11.10	$11.10	103,272
2022-08-03	$11.19	$11.20	$11.11	$11.17	$11.17	55,533
2022-08-02	$11.07	$11.16	$11.07	$11.13	$11.13	93,403
2022-08-01	$11.06	$11.13	$11.03	$11.07	$11.07	73,294
2022-07-29	$10.97	$11.05	$10.96	$11.00	$11.00	87,126
2022-07-28	$10.90	$10.98	$10.90	$10.94	$10.94	117,572
2022-07-27	$10.82	$10.91	$10.80	$10.86	$10.86	53,123
2022-07-26	$10.79	$10.88	$10.79	$10.82	$10.82	92,308
2022-07-25	$10.88	$10.88	$10.75	$10.80	$10.80	80,569
2022-07-22	$10.87	$10.92	$10.83	$10.85	$10.85	48,819
2022-07-21	$10.94	$10.94	$10.85	$10.86	$10.86	30,795
2022-07-20	$10.98	$10.98	$10.82	$10.91	$10.87	83,648
2022-07-19	$10.93	$10.93	$10.84	$10.89	$10.85	85,275
2022-07-18	$10.88	$10.92	$10.85	$10.88	$10.84	33,458
2022-07-15	$10.90	$10.96	$10.83	$10.84	$10.80	59,706
2022-07-14	$10.87	$10.87	$10.78	$10.86	$10.82	36,237
2022-07-13	$10.94	$10.96	$10.85	$10.89	$10.85	63,519
2022-07-12	$10.93	$11.00	$10.93	$10.98	$10.94	84,958
2022-07-11	$10.88	$11.09	$10.88	$10.94	$10.90	25,703
2022-07-08	$10.79	$10.88	$10.76	$10.88	$10.84	57,141
2022-07-07	$10.84	$10.86	$10.73	$10.77	$10.73	46,022
2022-07-06	$10.84	$10.88	$10.80	$10.83	$10.79	41,983
2022-07-05	$10.64	$10.84	$10.58	$10.78	$10.74	150,069
2022-07-01	$10.64	$10.74	$10.64	$10.67	$10.63	64,397
2022-06-30	$10.58	$10.61	$10.51	$10.57	$10.53	79,896
2022-06-29	$10.50	$10.58	$10.48	$10.56	$10.52	66,780
2022-06-28	$10.48	$10.50	$10.40	$10.43	$10.39	87,254
2022-06-27	$10.39	$10.43	$10.33	$10.42	$10.38	131,807
2022-06-24	$10.31	$10.38	$10.28	$10.38	$10.34	92,999
2022-06-23	$10.26	$10.36	$10.25	$10.30	$10.26	156,330
2022-06-22	$10.23	$10.27	$10.16	$10.22	$10.18	128,763
2022-06-21	$10.35	$10.36	$10.23	$10.27	$10.19	126,380
2022-06-17	$10.28	$10.32	$10.21	$10.25	$10.17	70,337
2022-06-16	$10.40	$10.40	$10.19	$10.24	$10.16	86,910
2022-06-15	$10.49	$10.58	$10.37	$10.46	$10.38	94,890
2022-06-14	$10.65	$10.68	$10.39	$10.43	$10.35	136,325
2022-06-13	$10.75	$10.75	$10.52	$10.58	$10.50	62,016
2022-06-10	$10.90	$10.90	$10.77	$10.80	$10.72	89,328
2022-06-09	$10.98	$10.99	$10.88	$10.90	$10.82	47,293
2022-06-08	$10.99	$11.02	$10.93	$10.97	$10.89	68,158
2022-06-07	$11.07	$11.07	$10.99	$11.03	$10.95	86,735
2022-06-06	$11.02	$11.08	$10.98	$11.04	$10.96	128,084
2022-06-03	$11.05	$11.07	$10.96	$11.04	$10.96	83,012
2022-06-02	$11.15	$11.19	$11.10	$11.12	$11.04	97,371
2022-06-01	$11.19	$11.19	$11.06	$11.10	$11.02	96,037
2022-05-31	$11.15	$11.15	$11.00	$11.13	$11.05	87,918
2022-05-27	$11.06	$11.16	$11.03	$11.13	$11.05	95,713
2022-05-26	$10.87	$11.03	$10.87	$10.98	$10.90	129,366
2022-05-25	$10.72	$10.84	$10.70	$10.84	$10.76	163,600
2022-05-24	$10.57	$10.67	$10.56	$10.67	$10.59	120,492
2022-05-23	$10.50	$10.57	$10.48	$10.52	$10.44	77,437
2022-05-20	$10.46	$10.50	$10.40	$10.50	$10.42	101,249
2022-05-19	$10.49	$10.51	$10.43	$10.45	$10.33	63,617
2022-05-18	$10.50	$10.51	$10.36	$10.48	$10.36	87,376
2022-05-17	$10.60	$10.63	$10.50	$10.52	$10.40	68,630
2022-05-16	$10.54	$10.64	$10.52	$10.56	$10.44	71,064
2022-05-13	$10.77	$10.79	$10.56	$10.61	$10.49	67,255
2022-05-12	$10.81	$10.83	$10.75	$10.77	$10.65	49,536
2022-05-11	$10.91	$10.91	$10.78	$10.82	$10.70	41,682
2022-05-10	$10.88	$10.95	$10.77	$10.86	$10.74	119,825
2022-05-09	$10.91	$10.91	$10.77	$10.85	$10.73	132,041
2022-05-06	$10.80	$10.92	$10.76	$10.90	$10.78	144,107
2022-05-05	$10.82	$10.87	$10.74	$10.74	$10.62	83,452
2022-05-04	$10.85	$10.90	$10.72	$10.88	$10.76	189,821
2022-05-03	$10.94	$11.08	$10.82	$10.86	$10.74	134,054
2022-05-02	$11.08	$11.13	$10.90	$10.90	$10.78	116,015
2022-04-29	$11.10	$11.11	$10.99	$11.10	$10.98	66,191
2022-04-28	$10.85	$11.12	$10.85	$11.08	$10.96	137,474
2022-04-27	$10.93	$10.95	$10.75	$10.85	$10.73	117,436
2022-04-26	$10.90	$10.95	$10.85	$10.91	$10.79	143,145
2022-04-25	$10.87	$10.92	$10.78	$10.90	$10.78	186,328
2022-04-22	$10.92	$10.96	$10.83	$10.88	$10.76	225,266
2022-04-21	$11.02	$11.02	$10.85	$10.92	$10.80	408,965
2022-04-20	$10.95	$11.06	$10.95	$11.06	$10.90	137,598
2022-04-19	$11.02	$11.09	$10.84	$10.94	$10.78	161,154
2022-04-18	$11.09	$11.12	$10.98	$11.00	$10.84	91,825
2022-04-14	$11.14	$11.18	$11.06	$11.13	$10.97	76,194
2022-04-13	$11.38	$11.39	$11.09	$11.25	$11.09	280,361
2022-04-12	$11.52	$11.53	$11.33	$11.38	$11.21	93,048
2022-04-11	$11.57	$11.57	$11.36	$11.50	$11.33	115,085
2022-04-08	$11.56	$11.57	$11.46	$11.57	$11.40	67,736
2022-04-07	$11.68	$11.73	$11.50	$11.56	$11.39	45,436
2022-04-06	$11.65	$11.66	$11.55	$11.61	$11.44	71,659
2022-04-05	$11.77	$11.77	$11.58	$11.63	$11.46	87,463
2022-04-04	$11.71	$11.80	$11.67	$11.72	$11.55	53,986
2022-04-01	$11.66	$11.78	$11.52	$11.77	$11.60	124,089
2022-03-31	$11.45	$11.62	$11.43	$11.62	$11.45	81,633
2022-03-30	$11.58	$11.65	$11.39	$11.45	$11.28	94,883
2022-03-29	$11.54	$11.57	$11.39	$11.51	$11.34	77,087
2022-03-28	$11.52	$11.59	$11.39	$11.45	$11.28	85,005
2022-03-25	$11.48	$11.57	$11.32	$11.54	$11.37	152,041
2022-03-24	$11.58	$11.58	$11.45	$11.49	$11.32	92,852
2022-03-23	$11.45	$11.65	$11.43	$11.59	$11.42	105,983
2022-03-22	$11.62	$11.70	$11.50	$11.51	$11.30	156,308
2022-03-21	$11.75	$11.75	$11.53	$11.56	$11.35	47,382
2022-03-18	$11.76	$11.76	$11.61	$11.67	$11.46	37,206
2022-03-17	$11.68	$11.68	$11.57	$11.62	$11.41	75,840
2022-03-16	$11.70	$11.79	$11.49	$11.55	$11.34	101,838
2022-03-15	$11.86	$11.95	$11.70	$11.73	$11.52	51,610
2022-03-14	$11.85	$11.88	$11.72	$11.80	$11.59	39,737
2022-03-11	$11.85	$11.89	$11.77	$11.82	$11.61	50,240
2022-03-10	$11.94	$11.94	$11.77	$11.81	$11.60	71,342
2022-03-09	$12.03	$12.06	$11.90	$11.95	$11.74	47,272
2022-03-08	$12.01	$12.10	$11.93	$11.98	$11.77	30,931
2022-03-07	$12.35	$12.35	$11.98	$12.01	$11.80	42,153
2022-03-04	$12.55	$12.55	$12.31	$12.33	$12.11	72,349
2022-03-03	$12.46	$12.54	$12.39	$12.49	$12.27	77,065
2022-03-02	$12.37	$12.44	$12.32	$12.41	$12.19	56,972
2022-03-01	$12.33	$12.38	$12.24	$12.38	$12.16	48,846
2022-02-28	$12.02	$12.27	$12.02	$12.27	$12.05	60,809
2022-02-25	$12.40	$12.40	$11.93	$12.03	$11.82	99,604
2022-02-24	$11.91	$12.47	$11.91	$12.34	$12.12	241,052
2022-02-23	$11.94	$12.01	$11.87	$11.94	$11.73	157,979
2022-02-22	$11.95	$11.98	$11.88	$11.91	$11.70	86,030
2022-02-18	$12.05	$12.12	$11.95	$11.98	$11.77	87,087
2022-02-17	$12.09	$12.22	$11.99	$12.03	$11.82	166,740
2022-02-16	$11.95	$12.10	$11.91	$12.08	$11.82	104,238
2022-02-15	$12.02	$12.02	$11.91	$11.96	$11.71	75,829
2022-02-14	$12.05	$12.07	$11.90	$11.96	$11.71	73,937
2022-02-11	$12.26	$12.26	$12.05	$12.10	$11.84	53,719
2022-02-10	$12.31	$12.32	$12.20	$12.22	$11.96	58,030
2022-02-09	$12.47	$12.47	$12.31	$12.37	$12.11	52,058
2022-02-08	$12.33	$12.44	$12.29	$12.42	$12.16	90,554
2022-02-07	$12.34	$12.38	$12.26	$12.37	$12.11	67,227
2022-02-04	$12.21	$12.42	$12.21	$12.28	$12.02	168,765
2022-02-03	$12.28	$12.33	$12.21	$12.24	$11.98	152,338
2022-02-02	$12.43	$12.50	$12.26	$12.37	$12.11	246,641
2022-02-01	$12.51	$12.53	$12.43	$12.45	$12.19	108,810
2022-01-31	$12.37	$12.48	$12.28	$12.43	$12.17	56,309
2022-01-28	$12.42	$12.51	$12.40	$12.42	$12.16	37,949
2022-01-27	$12.53	$12.59	$12.49	$12.51	$12.25	98,212
2022-01-26	$12.49	$12.58	$12.49	$12.53	$12.26	103,793
2022-01-25	$12.38	$12.60	$12.38	$12.49	$12.23	86,725
2022-01-24	$12.44	$12.53	$12.37	$12.50	$12.24	97,901
2022-01-21	$12.65	$12.73	$12.50	$12.54	$12.27	131,930
2022-01-20	$12.69	$12.79	$12.61	$12.65	$12.34	108,229
2022-01-19	$12.82	$12.90	$12.59	$12.66	$12.35	108,122
2022-01-18	$12.95	$12.96	$12.80	$12.82	$12.51	80,255
2022-01-14	$13.03	$13.04	$13.00	$13.01	$12.69	91,641
2022-01-13	$13.18	$13.18	$13.03	$13.07	$12.75	99,845
2022-01-12	$13.11	$13.17	$13.06	$13.17	$12.85	98,565
2022-01-11	$13.18	$13.18	$13.04	$13.04	$12.72	105,801
2022-01-10	$13.09	$13.14	$13.05	$13.13	$12.81	62,911
2022-01-07	$13.01	$13.09	$12.96	$13.09	$12.77	61,043
2022-01-06	$13.03	$13.03	$12.97	$13.01	$12.69	50,415
2022-01-05	$13.00	$13.04	$12.98	$13.02	$12.70	79,007
2022-01-04	$13.07	$13.08	$13.01	$13.06	$12.74	74,810
2022-01-03	$13.09	$13.12	$13.02	$13.08	$12.76	77,114
2021-12-31	$13.18	$13.18	$13.08	$13.08	$12.76	77,229
2021-12-30	$13.11	$13.12	$12.96	$13.10	$12.78	82,938
2021-12-29	$13.07	$13.12	$13.04	$13.05	$12.73	64,557
2021-12-28	$13.15	$13.17	$13.07	$13.08	$12.76	61,136
2021-12-27	$13.10	$13.16	$13.10	$13.13	$12.81	52,868
2021-12-23	$13.34	$13.34	$13.05	$13.07	$12.75	98,951
2021-12-22	$13.44	$13.44	$13.17	$13.25	$12.93	42,851
2021-12-21	$13.41	$13.41	$13.21	$13.22	$12.86	39,841
2021-12-20	$13.41	$13.42	$13.36	$13.38	$13.01	58,133
2021-12-17	$13.30	$13.42	$13.29	$13.41	$13.04	50,672
2021-12-16	$13.25	$13.31	$13.24	$13.31	$12.95	108,246
2021-12-15	$13.17	$13.26	$13.12	$13.22	$12.86	67,779
2021-12-14	$13.17	$13.20	$13.10	$13.19	$12.83	41,110
2021-12-13	$13.23	$13.25	$13.15	$13.18	$12.82	34,781
2021-12-10	$13.16	$13.25	$13.13	$13.23	$12.87	85,767
2021-12-09	$13.11	$13.15	$13.06	$13.11	$12.75	62,490
2021-12-08	$13.02	$13.15	$13.02	$13.10	$12.74	81,559
2021-12-07	$12.99	$13.06	$12.99	$12.99	$12.64	81,205
2021-12-06	$12.99	$13.02	$12.95	$12.96	$12.61	75,063
2021-12-03	$13.05	$13.05	$12.98	$12.99	$12.64	61,760
2021-12-02	$13.09	$13.09	$13.00	$13.03	$12.67	101,361
2021-12-01	$13.14	$13.18	$13.05	$13.10	$12.74	97,226
2021-11-30	$13.07	$13.16	$13.05	$13.13	$12.77	94,485
2021-11-29	$13.03	$13.11	$13.01	$13.07	$12.71	54,626
2021-11-26	$13.07	$13.18	$13.00	$13.03	$12.67	34,030
2021-11-24	$13.11	$13.11	$13.00	$13.06	$12.70	42,772
2021-11-23	$13.20	$13.21	$13.02	$13.07	$12.71	63,274
2021-11-22	$13.31	$13.33	$13.16	$13.21	$12.85	27,563
2021-11-19	$13.24	$13.34	$13.23	$13.29	$12.93	43,222
2021-11-18	$13.36	$13.44	$13.26	$13.26	$12.86	31,393
2021-11-17	$13.40	$13.41	$13.27	$13.35	$12.95	62,887
2021-11-16	$13.37	$13.51	$13.36	$13.40	$12.99	57,661
2021-11-15	$13.47	$13.53	$13.38	$13.39	$12.99	33,854
2021-11-12	$13.58	$13.59	$13.46	$13.50	$13.09	111,016
2021-11-11	$13.57	$13.58	$13.51	$13.54	$13.13	44,670
2021-11-10	$13.44	$13.60	$13.44	$13.60	$13.19	120,518
2021-11-09	$13.49	$13.49	$13.36	$13.45	$13.04	45,529
2021-11-08	$13.41	$13.50	$13.41	$13.44	$13.03	83,428
2021-11-05	$13.36	$13.42	$13.33	$13.41	$13.00	131,913
2021-11-04	$13.27	$13.30	$13.24	$13.29	$12.89	111,797
2021-11-03	$13.24	$13.32	$13.20	$13.25	$12.85	65,170
2021-11-02	$13.16	$13.29	$13.08	$13.17	$12.77	82,846
2021-11-01	$13.02	$13.17	$12.99	$13.13	$12.73	127,613
2021-10-29	$12.91	$13.04	$12.89	$13.02	$12.63	79,735
2021-10-28	$12.87	$12.89	$12.84	$12.89	$12.50	85,727
2021-10-27	$12.82	$12.86	$12.80	$12.81	$12.42	106,763
2021-10-26	$12.86	$12.90	$12.72	$12.79	$12.40	145,377
2021-10-25	$12.90	$12.93	$12.80	$12.85	$12.46	82,300
2021-10-22	$12.97	$13.01	$12.82	$12.87	$12.48	116,174
2021-10-21	$13.10	$13.10	$12.97	$12.98	$12.59	65,420
2021-10-20	$13.16	$13.20	$13.13	$13.15	$12.71	67,589
2021-10-19	$13.25	$13.25	$13.17	$13.23	$12.79	40,874
2021-10-18	$13.20	$13.24	$13.18	$13.22	$12.78	54,330
2021-10-15	$13.25	$13.26	$13.19	$13.24	$12.80	41,916
2021-10-14	$13.18	$13.28	$13.16	$13.25	$12.81	92,959
2021-10-13	$13.04	$13.18	$13.03	$13.18	$12.74	81,262
2021-10-12	$13.12	$13.16	$13.00	$13.06	$12.63	160,137
2021-10-11	$13.16	$13.17	$13.10	$13.11	$12.67	21,483
2021-10-08	$13.15	$13.15	$13.11	$13.13	$12.69	80,207
2021-10-07	$13.22	$13.25	$13.12	$13.12	$12.68	55,071
2021-10-06	$13.29	$13.29	$13.16	$13.18	$12.74	53,244
2021-10-05	$13.30	$13.30	$13.21	$13.22	$12.78	51,079
2021-10-04	$13.30	$13.33	$13.25	$13.27	$12.83	39,329
2021-10-01	$13.40	$13.40	$13.30	$13.31	$12.87	32,291
2021-09-30	$13.46	$13.52	$13.30	$13.34	$12.90	78,455
2021-09-29	$13.53	$13.58	$13.41	$13.41	$12.96	58,870
2021-09-28	$13.65	$13.65	$13.35	$13.46	$13.01	174,076
2021-09-27	$13.77	$13.80	$13.62	$13.65	$13.20	75,007
2021-09-24	$13.79	$13.80	$13.72	$13.74	$13.28	90,906
2021-09-23	$13.86	$13.89	$13.75	$13.78	$13.32	49,787
2021-09-22	$13.85	$13.97	$13.75	$13.82	$13.36	24,891
2021-09-21	$13.93	$13.98	$13.85	$13.89	$13.39	54,088
2021-09-20	$13.92	$13.94	$13.86	$13.92	$13.42	71,028
2021-09-17	$13.75	$13.85	$13.74	$13.85	$13.35	33,796
2021-09-16	$13.73	$13.80	$13.70	$13.75	$13.25	49,993
2021-09-15	$13.62	$13.71	$13.62	$13.70	$13.21	62,792
2021-09-14	$13.53	$13.61	$13.53	$13.60	$13.11	59,103
2021-09-13	$13.50	$13.57	$13.49	$13.53	$13.04	52,392
2021-09-10	$13.53	$13.53	$13.49	$13.50	$13.01	98,645
2021-09-09	$13.52	$13.55	$13.50	$13.50	$13.01	22,470
2021-09-08	$13.54	$13.54	$13.50	$13.50	$13.01	42,963
2021-09-07	$13.58	$13.58	$13.50	$13.51	$13.02	32,731
2021-09-03	$13.60	$13.60	$13.52	$13.52	$13.03	39,012
2021-09-02	$13.61	$13.61	$13.58	$13.59	$13.10	47,846
2021-09-01	$13.57	$13.61	$13.54	$13.58	$13.09	60,866
2021-08-31	$13.60	$13.63	$13.53	$13.53	$13.04	94,185
2021-08-30	$13.62	$13.62	$13.54	$13.56	$13.07	27,198
2021-08-27	$13.64	$13.66	$13.56	$13.63	$13.14	44,671
2021-08-26	$13.67	$13.67	$13.55	$13.59	$13.10	36,564
2021-08-25	$13.70	$13.70	$13.57	$13.60	$13.11	70,997
2021-08-24	$13.65	$13.65	$13.60	$13.64	$13.15	42,604
2021-08-23	$13.69	$13.69	$13.57	$13.58	$13.09	36,346
2021-08-20	$13.65	$13.66	$13.59	$13.59	$13.06	34,991
2021-08-19	$13.62	$13.62	$13.53	$13.60	$13.07	60,626
2021-08-18	$13.58	$13.62	$13.55	$13.55	$13.02	30,330
2021-08-17	$13.55	$13.60	$13.55	$13.58	$13.05	40,058
2021-08-16	$13.53	$13.61	$13.53	$13.53	$13.00	44,595
2021-08-13	$13.59	$13.59	$13.52	$13.54	$13.01	20,073
2021-08-12	$13.55	$13.57	$13.52	$13.53	$13.00	26,665
2021-08-11	$13.58	$13.63	$13.54	$13.55	$13.02	44,025
2021-08-10	$13.52	$13.57	$13.52	$13.53	$13.00	31,392
2021-08-09	$13.46	$13.56	$13.46	$13.55	$13.02	37,010
2021-08-06	$13.55	$13.55	$13.45	$13.46	$12.93	42,674
2021-08-05	$13.62	$13.62	$13.51	$13.52	$12.99	35,751
2021-08-04	$13.61	$13.61	$13.54	$13.54	$13.01	41,793
2021-08-03	$13.53	$13.58	$13.53	$13.57	$13.04	22,016
2021-08-02	$13.54	$13.56	$13.50	$13.54	$13.01	31,452
2021-07-30	$13.51	$13.56	$13.51	$13.52	$12.99	19,165
2021-07-29	$13.55	$13.55	$13.48	$13.53	$13.00	30,845
2021-07-28	$13.48	$13.51	$13.45	$13.49	$12.96	83,151
2021-07-27	$13.42	$13.48	$13.42	$13.45	$12.92	32,763
2021-07-26	$13.41	$13.46	$13.38	$13.45	$12.92	34,181
2021-07-23	$13.40	$13.41	$13.37	$13.37	$12.85	43,451
2021-07-22	$13.41	$13.44	$13.40	$13.40	$12.88	66,351
2021-07-21	$13.42	$13.47	$13.41	$13.41	$12.85	35,292
2021-07-20	$13.42	$13.48	$13.42	$13.43	$12.86	50,013
2021-07-19	$13.56	$13.56	$13.39	$13.42	$12.85	66,908
2021-07-16	$13.54	$13.55	$13.48	$13.48	$12.91	75,955
2021-07-15	$13.54	$13.56	$13.52	$13.54	$12.97	49,585
2021-07-14	$13.59	$13.63	$13.52	$13.52	$12.95	92,350
2021-07-13	$13.58	$13.61	$13.58	$13.59	$13.01	49,102
2021-07-12	$13.60	$13.63	$13.58	$13.59	$13.02	65,055
2021-07-09	$13.69	$13.69	$13.59	$13.60	$13.03	43,577
2021-07-08	$13.58	$13.69	$13.58	$13.62	$13.05	48,208
2021-07-07	$13.62	$13.66	$13.58	$13.62	$13.05	48,502
2021-07-06	$13.64	$13.67	$13.58	$13.65	$13.07	34,095
2021-07-02	$13.51	$13.60	$13.51	$13.60	$13.03	28,325
2021-07-01	$13.61	$13.64	$13.50	$13.51	$12.94	122,502
2021-06-30	$13.61	$13.64	$13.55	$13.55	$12.98	50,436
2021-06-29	$13.65	$13.65	$13.52	$13.52	$12.95	56,256
2021-06-28	$13.67	$13.67	$13.57	$13.61	$13.04	53,187
2021-06-25	$13.61	$13.68	$13.61	$13.64	$13.07	40,698
2021-06-24	$13.70	$13.73	$13.63	$13.67	$13.09	22,871
2021-06-23	$13.65	$13.71	$13.62	$13.68	$13.10	45,572
2021-06-22	$13.73	$13.75	$13.68	$13.69	$13.11	37,626
2021-06-21	$13.68	$13.84	$13.64	$13.74	$13.12	59,456
2021-06-18	$13.65	$13.89	$13.53	$13.72	$13.10	63,833
2021-06-17	$13.57	$13.57	$13.45	$13.52	$12.91	130,570
2021-06-16	$13.63	$13.63	$13.50	$13.54	$12.93	46,198
2021-06-15	$13.56	$13.57	$13.52	$13.56	$12.95	52,977
2021-06-14	$13.60	$13.60	$13.50	$13.51	$12.90	104,775
2021-06-11	$13.54	$13.58	$13.53	$13.55	$12.94	36,092
2021-06-10	$13.57	$13.60	$13.53	$13.55	$12.94	31,085
2021-06-09	$13.55	$13.58	$13.54	$13.56	$12.95	31,367
2021-06-08	$13.60	$13.60	$13.50	$13.52	$12.91	59,831
2021-06-07	$13.59	$13.61	$13.53	$13.53	$12.92	30,957
2021-06-04	$13.60	$13.61	$13.52	$13.54	$12.93	23,832
2021-06-03	$13.54	$13.56	$13.51	$13.53	$12.92	91,816
2021-06-02	$13.54	$13.56	$13.50	$13.53	$12.92	62,259
2021-06-01	$13.50	$13.50	$13.46	$13.47	$12.86	42,654
2021-05-28	$13.50	$13.50	$13.44	$13.46	$12.85	48,299
2021-05-27	$13.44	$13.49	$13.39	$13.49	$12.88	43,159
2021-05-26	$13.40	$13.42	$13.37	$13.37	$12.77	31,457
2021-05-25	$13.35	$13.44	$13.35	$13.44	$12.83	30,333
2021-05-24	$13.33	$13.38	$13.32	$13.35	$12.75	25,720
2021-05-21	$13.43	$13.43	$13.31	$13.31	$12.71	24,932
2021-05-20	$13.33	$13.43	$13.32	$13.33	$12.73	41,463
2021-05-19	$13.29	$13.35	$13.27	$13.35	$12.71	19,370
2021-05-18	$13.29	$13.29	$13.24	$13.25	$12.61	38,011
2021-05-17	$13.26	$13.33	$13.26	$13.27	$12.63	22,953
2021-05-14	$13.28	$13.32	$13.26	$13.29	$12.65	22,220
2021-05-13	$13.32	$13.32	$13.23	$13.24	$12.60	41,394
2021-05-12	$13.45	$13.51	$13.25	$13.27	$12.63	48,157
2021-05-11	$13.50	$13.56	$13.45	$13.45	$12.80	65,491
2021-05-10	$13.57	$13.58	$13.48	$13.51	$12.86	37,603
2021-05-07	$13.48	$13.54	$13.47	$13.50	$12.85	38,168
2021-05-06	$13.43	$13.49	$13.40	$13.40	$12.76	42,147
2021-05-05	$13.36	$13.49	$13.29	$13.48	$12.83	105,300
2021-05-04	$13.20	$13.33	$13.17	$13.33	$12.69	136,922
2021-05-03	$13.25	$13.25	$13.12	$13.14	$12.51	118,752
2021-04-30	$13.06	$13.24	$13.06	$13.18	$12.55	165,326
2021-04-29	$13.24	$13.24	$13.11	$13.15	$12.51	181,077
2021-04-28	$13.24	$13.29	$13.20	$13.20	$12.56	88,883
2021-04-27	$13.25	$13.29	$13.21	$13.22	$12.58	183,145
2021-04-26	$13.32	$13.35	$13.21	$13.26	$12.62	95,498
2021-04-23	$13.25	$13.40	$13.25	$13.36	$12.72	97,039
2021-04-22	$13.22	$13.30	$13.22	$13.28	$12.64	49,123
2021-04-21	$13.23	$13.34	$13.23	$13.29	$12.61	94,080
2021-04-20	$13.27	$13.28	$13.25	$13.25	$12.57	20,539
2021-04-19	$13.25	$13.28	$13.25	$13.26	$12.58	48,317
2021-04-16	$13.28	$13.28	$13.24	$13.26	$12.58	25,501
2021-04-15	$13.26	$13.32	$13.20	$13.30	$12.62	42,886
2021-04-14	$13.22	$13.27	$13.21	$13.25	$12.57	20,639
2021-04-13	$13.16	$13.23	$13.16	$13.20	$12.52	64,348
2021-04-12	$13.22	$13.23	$13.18	$13.22	$12.54	54,188
2021-04-09	$13.22	$13.24	$13.18	$13.21	$12.53	107,304
2021-04-08	$13.14	$13.23	$13.12	$13.22	$12.54	94,946
2021-04-07	$13.01	$13.16	$13.01	$13.14	$12.47	84,842
2021-04-06	$13.02	$13.09	$13.02	$13.08	$12.41	28,951
2021-04-05	$13.10	$13.10	$13.00	$13.05	$12.38	61,060
2021-04-01	$12.99	$13.08	$12.95	$13.04	$12.37	49,557
2021-03-31	$12.89	$12.99	$12.89	$12.99	$12.33	26,860
2021-03-30	$12.92	$12.96	$12.90	$12.91	$12.25	74,635
2021-03-29	$12.91	$12.93	$12.87	$12.90	$12.24	27,498
2021-03-26	$12.75	$12.88	$12.75	$12.88	$12.22	21,445
2021-03-25	$12.78	$12.82	$12.75	$12.76	$12.11	38,600
2021-03-24	$12.79	$12.81	$12.77	$12.78	$12.13	38,786
2021-03-23	$12.76	$12.77	$12.70	$12.76	$12.11	123,493
2021-03-22	$12.72	$12.81	$12.72	$12.80	$12.10	61,860
2021-03-19	$12.77	$12.79	$12.73	$12.79	$12.10	66,305
2021-03-18	$12.73	$12.82	$12.73	$12.79	$12.10	60,261
2021-03-17	$12.84	$12.87	$12.81	$12.81	$12.11	77,723
2021-03-16	$12.88	$12.94	$12.86	$12.86	$12.16	45,526
2021-03-15	$12.88	$12.95	$12.84	$12.92	$12.22	30,885
2021-03-12	$12.87	$12.89	$12.79	$12.86	$12.16	52,686
2021-03-11	$12.91	$12.99	$12.91	$12.92	$12.22	85,699
2021-03-10	$12.90	$12.91	$12.84	$12.91	$12.21	39,116
2021-03-09	$12.77	$12.89	$12.77	$12.84	$12.14	38,737
2021-03-08	$12.80	$12.81	$12.75	$12.76	$12.07	50,247
2021-03-05	$12.77	$12.81	$12.73	$12.78	$12.09	49,730
2021-03-04	$12.75	$12.80	$12.67	$12.79	$12.10	130,647
2021-03-03	$12.73	$12.77	$12.65	$12.74	$12.05	117,403
2021-03-02	$12.62	$12.77	$12.62	$12.75	$12.06	84,849
2021-03-01	$12.74	$12.85	$12.63	$12.67	$11.98	82,096
2021-02-26	$12.58	$12.65	$12.58	$12.65	$11.96	38,787
2021-02-25	$12.55	$12.68	$12.49	$12.55	$11.87	129,472
2021-02-24	$12.55	$12.68	$12.53	$12.68	$11.99	129,485
2021-02-23	$12.56	$12.60	$12.45	$12.58	$11.90	126,397
2021-02-22	$12.92	$12.92	$12.63	$12.65	$11.96	221,277
2021-02-19	$12.97	$13.00	$12.92	$12.93	$12.23	76,218
2021-02-18	$13.13	$13.13	$12.99	$13.00	$12.29	53,487
2021-02-17	$13.23	$13.23	$13.15	$13.19	$12.43	73,196
2021-02-16	$13.51	$13.51	$13.20	$13.20	$12.44	60,555
2021-02-12	$13.39	$13.42	$13.29	$13.31	$12.54	70,164
2021-02-11	$13.50	$13.50	$13.36	$13.38	$12.61	37,826
2021-02-10	$13.35	$13.47	$13.35	$13.45	$12.68	53,456
2021-02-09	$13.42	$13.43	$13.35	$13.38	$12.61	43,925
2021-02-08	$13.36	$13.37	$13.28	$13.33	$12.56	99,901
2021-02-05	$13.21	$13.28	$13.18	$13.26	$12.50	52,567
2021-02-04	$13.16	$13.18	$13.12	$13.18	$12.42	31,288
2021-02-03	$13.16	$13.17	$13.12	$13.16	$12.40	62,481
2021-02-02	$13.20	$13.20	$13.10	$13.18	$12.42	76,530
2021-02-01	$13.13	$13.19	$13.11	$13.11	$12.36	51,366
2021-01-29	$13.12	$13.16	$13.07	$13.10	$12.35	52,879
2021-01-28	$13.07	$13.17	$12.98	$13.16	$12.40	133,712
2021-01-27	$12.98	$13.04	$12.94	$13.02	$12.27	103,817
2021-01-26	$12.94	$13.00	$12.93	$12.97	$12.22	52,151
2021-01-25	$13.15	$13.15	$12.93	$12.99	$12.24	115,321
2021-01-22	$13.14	$13.18	$12.94	$12.95	$12.20	103,662
2021-01-21	$12.96	$13.18	$12.92	$13.08	$12.33	93,709
2021-01-20	$12.87	$13.00	$12.85	$13.00	$12.21	80,279
2021-01-19	$12.86	$12.89	$12.86	$12.88	$12.10	35,174
2021-01-15	$12.86	$12.89	$12.82	$12.88	$12.10	26,453
2021-01-14	$12.87	$12.90	$12.80	$12.87	$12.09	76,619
2021-01-13	$12.84	$12.89	$12.80	$12.87	$12.09	40,375
2021-01-12	$12.77	$12.83	$12.76	$12.82	$12.04	36,939
2021-01-11	$12.84	$12.84	$12.76	$12.79	$12.01	62,680
2021-01-08	$12.83	$12.84	$12.76	$12.82	$12.04	27,165
2021-01-07	$12.77	$12.88	$12.75	$12.80	$12.02	120,382
2021-01-06	$12.78	$12.79	$12.72	$12.77	$11.99	110,168
2021-01-05	$12.80	$12.83	$12.77	$12.78	$12.00	62,223
2021-01-04	$12.86	$12.86	$12.74	$12.79	$12.01	85,606
2020-12-31	$12.77	$12.86	$12.77	$12.84	$12.06	96,115
2020-12-30	$12.75	$12.79	$12.74	$12.77	$11.99	118,254
2020-12-29	$12.70	$12.76	$12.70	$12.75	$11.97	87,821
2020-12-28	$12.73	$12.75	$12.70	$12.70	$11.93	52,630
2020-12-24	$12.71	$12.80	$12.71	$12.74	$11.97	359,650
2020-12-23	$12.73	$12.80	$12.72	$12.72	$11.95	226,217
2020-12-22	$12.77	$12.79	$12.75	$12.79	$12.01	86,753
2020-12-21	$12.74	$12.83	$12.74	$12.78	$11.96	94,002
2020-12-18	$12.73	$12.80	$12.70	$12.79	$11.97	45,450
2020-12-17	$12.77	$12.83	$12.76	$12.78	$11.96	99,818
2020-12-16	$12.86	$12.89	$12.81	$12.83	$12.01	78,509
2020-12-15	$12.88	$12.92	$12.85	$12.89	$12.06	53,295
2020-12-14	$13.02	$13.02	$12.88	$12.91	$12.08	58,861
2020-12-11	$12.93	$12.98	$12.93	$12.97	$12.14	50,121
2020-12-10	$12.91	$13.05	$12.90	$12.98	$12.15	54,305
2020-12-09	$12.94	$12.99	$12.89	$12.99	$12.16	87,672
2020-12-08	$12.82	$12.96	$12.81	$12.93	$12.10	80,765
2020-12-07	$12.85	$12.85	$12.77	$12.81	$11.99	48,539
2020-12-04	$12.76	$12.80	$12.75	$12.75	$11.93	77,135
2020-12-03	$12.76	$12.80	$12.74	$12.79	$11.97	70,540
2020-12-02	$12.64	$12.76	$12.64	$12.75	$11.93	94,549
2020-12-01	$12.62	$12.68	$12.62	$12.68	$11.87	76,499
2020-11-30	$12.66	$12.68	$12.61	$12.61	$11.80	71,697
2020-11-27	$12.62	$12.68	$12.59	$12.67	$11.86	29,045
2020-11-25	$12.56	$12.60	$12.56	$12.57	$11.76	57,067
2020-11-24	$12.57	$12.63	$12.56	$12.58	$11.77	62,338
2020-11-23	$12.62	$12.65	$12.55	$12.56	$11.75	71,566
2020-11-20	$12.57	$12.61	$12.57	$12.61	$11.80	34,323
2020-11-19	$12.55	$12.59	$12.54	$12.56	$11.75	48,721
2020-11-18	$12.59	$12.63	$12.56	$12.59	$11.74	37,280
2020-11-17	$12.51	$12.57	$12.51	$12.56	$11.71	47,081
2020-11-16	$12.53	$12.60	$12.51	$12.52	$11.68	82,408
2020-11-13	$12.53	$12.56	$12.50	$12.56	$11.71	75,878
2020-11-12	$12.54	$12.57	$12.50	$12.51	$11.67	104,698
2020-11-11	$12.56	$12.59	$12.45	$12.54	$11.69	111,811
2020-11-10	$12.50	$12.57	$12.50	$12.53	$11.68	59,054
2020-11-09	$12.55	$12.55	$12.52	$12.52	$11.68	51,023
2020-11-06	$12.44	$12.51	$12.41	$12.51	$11.67	30,927
2020-11-05	$12.37	$12.47	$12.37	$12.44	$11.60	48,178
2020-11-04	$12.31	$12.40	$12.31	$12.37	$11.54	20,180
2020-11-03	$12.24	$12.26	$12.23	$12.25	$11.42	46,607
2020-11-02	$12.16	$12.22	$12.16	$12.20	$11.38	62,677
2020-10-30	$12.14	$12.19	$12.13	$12.18	$11.36	27,474
2020-10-29	$12.22	$12.22	$12.16	$12.16	$11.34	48,191
2020-10-28	$12.19	$12.21	$12.14	$12.19	$11.37	188,108
2020-10-27	$12.17	$12.27	$12.15	$12.20	$11.38	125,078
2020-10-26	$12.25	$12.25	$12.13	$12.13	$11.31	151,452
2020-10-23	$12.29	$12.30	$12.21	$12.30	$11.47	65,214
2020-10-22	$12.29	$12.30	$12.21	$12.27	$11.44	53,406
2020-10-21	$12.27	$12.32	$12.23	$12.32	$11.45	75,438
2020-10-20	$12.18	$12.26	$12.11	$12.26	$11.39	96,908
2020-10-19	$12.07	$12.16	$12.07	$12.15	$11.29	59,763
2020-10-16	$12.19	$12.19	$12.11	$12.11	$11.25	55,368
2020-10-15	$12.13	$12.19	$12.13	$12.16	$11.30	42,059
2020-10-14	$12.18	$12.24	$12.18	$12.18	$11.32	57,243
2020-10-13	$12.20	$12.25	$12.20	$12.21	$11.34	80,822
2020-10-12	$12.19	$12.25	$12.17	$12.20	$11.34	58,356
2020-10-09	$12.12	$12.22	$12.12	$12.19	$11.33	67,972
2020-10-08	$12.09	$12.16	$12.09	$12.16	$11.30	59,685
2020-10-07	$12.12	$12.20	$12.10	$12.10	$11.24	76,193
2020-10-06	$12.14	$12.15	$12.10	$12.14	$11.28	54,911
2020-10-05	$12.22	$12.22	$12.07	$12.11	$11.25	59,013
2020-10-02	$12.15	$12.23	$12.15	$12.20	$11.34	57,111
2020-10-01	$12.21	$12.23	$12.12	$12.20	$11.34	116,503
2020-09-30	$12.10	$12.19	$12.09	$12.19	$11.33	56,434
2020-09-29	$12.11	$12.15	$12.09	$12.10	$11.24	59,729
2020-09-28	$12.12	$12.14	$12.07	$12.09	$11.23	35,968
2020-09-25	$12.08	$12.12	$11.99	$12.06	$11.21	183,065
2020-09-24	$12.08	$12.11	$12.04	$12.09	$11.23	60,413
2020-09-23	$12.15	$12.18	$12.07	$12.11	$11.25	43,386
2020-09-22	$12.17	$12.18	$12.14	$12.15	$11.29	41,674
2020-09-21	$12.23	$12.28	$12.20	$12.21	$11.30	51,828
2020-09-18	$12.26	$12.33	$12.26	$12.28	$11.37	30,065
2020-09-17	$12.34	$12.37	$12.26	$12.29	$11.38	48,415
2020-09-16	$12.36	$12.37	$12.29	$12.31	$11.40	54,541
2020-09-15	$12.32	$12.35	$12.26	$12.33	$11.41	43,368
2020-09-14	$12.33	$12.37	$12.32	$12.35	$11.43	62,418
2020-09-11	$12.31	$12.38	$12.27	$12.30	$11.39	99,035
2020-09-10	$12.26	$12.37	$12.26	$12.31	$11.40	80,257
2020-09-09	$12.15	$12.25	$12.15	$12.25	$11.34	82,663
2020-09-08	$12.20	$12.22	$12.10	$12.13	$11.23	63,674
2020-09-04	$12.29	$12.30	$12.16	$12.20	$11.29	37,318
2020-09-03	$12.50	$12.50	$12.31	$12.32	$11.40	53,556
2020-09-02	$12.40	$12.52	$12.40	$12.47	$11.54	155,318
2020-09-01	$12.34	$12.40	$12.34	$12.37	$11.45	45,196
2020-08-31	$12.34	$12.41	$12.28	$12.33	$11.41	68,375
2020-08-28	$12.23	$12.32	$12.21	$12.31	$11.40	65,992
2020-08-27	$12.29	$12.32	$12.20	$12.21	$11.30	65,127
2020-08-26	$12.32	$12.37	$12.29	$12.29	$11.38	86,675
2020-08-25	$12.50	$12.52	$12.40	$12.41	$11.49	120,230
2020-08-24	$12.54	$12.65	$12.50	$12.50	$11.57	64,305
2020-08-21	$12.70	$12.70	$12.53	$12.54	$11.61	90,865
2020-08-20	$12.74	$12.76	$12.66	$12.70	$11.71	130,344
2020-08-19	$12.71	$12.82	$12.70	$12.70	$11.71	116,595
2020-08-18	$12.70	$12.74	$12.68	$12.68	$11.70	18,285
2020-08-17	$12.68	$12.74	$12.64	$12.70	$11.71	84,601
2020-08-14	$12.63	$12.67	$12.63	$12.65	$11.67	42,797
2020-08-13	$12.68	$12.72	$12.66	$12.68	$11.70	54,486
2020-08-12	$12.67	$12.69	$12.63	$12.67	$11.69	75,277
2020-08-11	$12.69	$12.70	$12.65	$12.66	$11.68	181,208
2020-08-10	$12.70	$12.70	$12.67	$12.69	$11.71	54,285
2020-08-07	$12.63	$12.70	$12.63	$12.68	$11.70	70,316
2020-08-06	$12.68	$12.71	$12.66	$12.66	$11.68	51,576
2020-08-05	$12.65	$12.70	$12.64	$12.64	$11.66	83,071
2020-08-04	$12.61	$12.69	$12.61	$12.66	$11.68	74,483
2020-08-03	$12.60	$12.65	$12.55	$12.64	$11.66	51,269
2020-07-31	$12.51	$12.55	$12.49	$12.55	$11.58	61,322
2020-07-30	$12.49	$12.54	$12.49	$12.51	$11.54	71,120
2020-07-29	$12.49	$12.51	$12.47	$12.51	$11.54	49,592
2020-07-28	$12.48	$12.51	$12.46	$12.47	$11.50	32,710
2020-07-27	$12.43	$12.50	$12.43	$12.45	$11.48	68,961
2020-07-24	$12.39	$12.46	$12.39	$12.46	$11.49	61,324
2020-07-23	$12.42	$12.45	$12.41	$12.43	$11.47	81,720
2020-07-22	$12.39	$12.47	$12.39	$12.46	$11.45	125,919
2020-07-21	$12.35	$12.40	$12.35	$12.40	$11.40	50,337
2020-07-20	$12.29	$12.36	$12.29	$12.34	$11.34	53,477
2020-07-17	$12.25	$12.36	$12.25	$12.33	$11.33	44,393
2020-07-16	$12.31	$12.32	$12.25	$12.29	$11.30	43,549
2020-07-15	$12.28	$12.31	$12.23	$12.26	$11.27	54,581
2020-07-14	$12.26	$12.28	$12.20	$12.24	$11.25	86,617
2020-07-13	$12.37	$12.40	$12.23	$12.23	$11.24	97,772
2020-07-10	$12.33	$12.39	$12.30	$12.35	$11.35	42,095
2020-07-09	$12.30	$12.31	$12.22	$12.31	$11.31	74,298
2020-07-08	$12.16	$12.27	$12.16	$12.27	$11.28	75,484
2020-07-07	$12.00	$12.15	$12.00	$12.14	$11.16	62,582
2020-07-06	$12.04	$12.07	$11.95	$12.00	$11.03	90,334
2020-07-02	$12.03	$12.09	$12.00	$12.01	$11.04	94,263
2020-07-01	$12.06	$12.06	$12.01	$12.03	$11.06	56,450
2020-06-30	$12.02	$12.03	$11.97	$12.01	$11.04	72,906
2020-06-29	$11.99	$12.07	$11.95	$11.99	$11.02	75,824
2020-06-26	$12.04	$12.07	$11.99	$11.99	$11.02	57,622
2020-06-25	$12.03	$12.06	$11.99	$12.06	$11.08	84,668
2020-06-24	$11.94	$12.02	$11.94	$12.02	$11.05	120,903
2020-06-23	$11.94	$12.03	$11.94	$11.98	$11.01	106,842
2020-06-22	$11.96	$12.00	$11.92	$11.94	$10.97	83,335
2020-06-19	$12.01	$12.08	$11.96	$11.97	$10.96	63,118
2020-06-18	$12.06	$12.08	$11.97	$11.97	$10.96	61,450
2020-06-17	$12.11	$12.11	$12.01	$12.05	$11.03	73,288
2020-06-16	$12.09	$12.15	$12.07	$12.12	$11.10	86,469
2020-06-15	$11.92	$12.10	$11.92	$12.04	$11.02	32,043
2020-06-12	$12.07	$12.07	$12.00	$12.05	$11.03	34,620
2020-06-11	$12.15	$12.15	$11.92	$11.98	$10.97	138,978
2020-06-10	$12.17	$12.25	$12.15	$12.17	$11.14	70,729
2020-06-09	$12.25	$12.25	$12.10	$12.20	$11.17	64,939
2020-06-08	$12.13	$12.28	$12.13	$12.23	$11.20	50,336
2020-06-05	$12.36	$12.36	$12.07	$12.15	$11.12	55,021
2020-06-04	$12.20	$12.20	$12.10	$12.20	$11.17	35,975
2020-06-03	$12.32	$12.37	$12.13	$12.20	$11.17	58,046
2020-06-02	$12.13	$12.27	$12.13	$12.26	$11.23	87,664
2020-06-01	$12.04	$12.14	$12.04	$12.11	$11.09	59,030
2020-05-29	$11.89	$12.03	$11.87	$12.03	$11.02	52,886
2020-05-28	$11.74	$11.89	$11.72	$11.85	$10.85	234,562
2020-05-27	$11.60	$11.70	$11.60	$11.66	$10.68	163,079
2020-05-26	$11.57	$11.67	$11.55	$11.57	$10.59	112,426
2020-05-22	$11.50	$11.62	$11.50	$11.52	$10.55	136,799
2020-05-21	$11.61	$11.61	$11.50	$11.50	$10.53	79,045
2020-05-20	$11.46	$11.55	$11.46	$11.52	$10.55	129,208
2020-05-19	$11.53	$11.57	$11.50	$11.53	$10.52	133,203
2020-05-18	$11.47	$11.52	$11.43	$11.50	$10.49	70,834
2020-05-15	$11.45	$11.45	$11.36	$11.44	$10.43	41,583
2020-05-14	$11.29	$11.43	$11.29	$11.40	$10.40	77,525
2020-05-13	$11.55	$11.58	$11.42	$11.45	$10.44	66,678
2020-05-12	$11.62	$11.62	$11.51	$11.52	$10.51	104,875
2020-05-11	$11.56	$11.63	$11.55	$11.58	$10.56	118,872
2020-05-08	$11.53	$11.57	$11.48	$11.55	$10.53	53,828
2020-05-07	$11.53	$11.54	$11.45	$11.53	$10.52	109,712
2020-05-06	$11.52	$11.55	$11.44	$11.45	$10.44	131,742
2020-05-05	$11.42	$11.54	$11.42	$11.54	$10.53	52,916
2020-05-04	$11.30	$11.45	$11.30	$11.41	$10.41	90,552
2020-05-01	$11.50	$11.50	$11.34	$11.41	$10.41	95,351
2020-04-30	$11.33	$11.48	$11.32	$11.44	$10.43	89,268
2020-04-29	$11.38	$11.45	$11.26	$11.38	$10.38	85,213
2020-04-28	$11.25	$11.31	$11.21	$11.27	$10.28	50,092
2020-04-27	$11.35	$11.41	$11.17	$11.20	$10.22	84,121
2020-04-24	$11.66	$11.66	$11.34	$11.44	$10.43	78,379
2020-04-23	$11.66	$11.75	$11.55	$11.56	$10.54	94,638
2020-04-22	$11.82	$11.88	$11.68	$11.69	$10.66	104,524
2020-04-21	$11.81	$11.91	$11.81	$11.87	$10.78	108,688
2020-04-20	$11.87	$11.95	$11.85	$11.85	$10.77	96,529
2020-04-17	$12.05	$12.05	$11.91	$12.05	$10.95	105,629
2020-04-16	$11.88	$12.05	$11.88	$12.02	$10.92	81,203
2020-04-15	$11.63	$11.92	$11.63	$11.90	$10.81	78,034
2020-04-14	$11.92	$12.08	$11.86	$11.86	$10.78	151,922
2020-04-13	$12.05	$12.17	$11.79	$11.89	$10.80	61,766
2020-04-09	$11.90	$12.13	$11.83	$12.05	$10.95	247,982
2020-04-08	$11.36	$11.70	$11.36	$11.55	$10.49	138,951
2020-04-07	$11.41	$11.68	$11.34	$11.46	$10.41	193,025
2020-04-06	$11.37	$11.50	$11.21	$11.25	$10.22	180,554
2020-04-03	$11.30	$11.40	$11.17	$11.24	$10.21	81,784
2020-04-02	$11.22	$11.53	$11.16	$11.42	$10.38	121,026
2020-04-01	$11.50	$11.82	$11.45	$11.48	$10.43	115,668
2020-03-31	$11.95	$12.00	$11.45	$11.96	$10.87	187,733
2020-03-30	$11.75	$12.09	$11.72	$12.01	$10.91	124,494
2020-03-27	$11.90	$11.95	$11.46	$11.57	$10.51	228,791
2020-03-26	$11.15	$11.81	$11.15	$11.70	$10.63	127,774
2020-03-25	$10.55	$11.45	$10.55	$11.15	$10.13	164,188
2020-03-24	$10.12	$10.96	$10.11	$10.61	$9.64	157,669
2020-03-23	$10.24	$10.45	$9.74	$9.92	$9.01	191,764
2020-03-20	$10.35	$10.84	$9.90	$10.70	$9.68	385,937
2020-03-19	$9.64	$10.38	$8.97	$10.35	$9.36	328,213
2020-03-18	$10.81	$10.99	$9.35	$9.82	$8.88	230,517
2020-03-17	$11.32	$11.41	$10.86	$11.06	$10.00	198,613
2020-03-16	$11.35	$11.67	$11.10	$11.10	$10.04	198,104
2020-03-13	$11.32	$11.89	$11.32	$11.71	$10.59	163,476
2020-03-12	$12.46	$12.46	$10.83	$11.14	$10.08	318,230
2020-03-11	$13.17	$13.21	$12.45	$12.58	$11.38	105,600
2020-03-10	$13.43	$13.50	$13.11	$13.19	$11.93	103,151
2020-03-09	$13.60	$13.60	$13.25	$13.41	$12.13	137,981
2020-03-06	$13.71	$13.77	$13.63	$13.63	$12.33	93,704
2020-03-05	$13.70	$13.75	$13.67	$13.73	$12.42	98,038
2020-03-04	$13.67	$13.75	$13.57	$13.70	$12.39	94,943
2020-03-03	$13.61	$13.77	$13.58	$13.68	$12.37	68,436
2020-03-02	$13.41	$13.60	$13.41	$13.58	$12.28	105,851
2020-02-28	$13.65	$13.65	$13.35	$13.35	$12.07	137,544
2020-02-27	$13.88	$13.93	$13.75	$13.75	$12.44	69,631
2020-02-26	$13.94	$14.00	$13.88	$13.88	$12.55	47,419
2020-02-25	$14.07	$14.07	$13.96	$13.98	$12.64	53,584
2020-02-24	$14.05	$14.07	$14.01	$14.05	$12.71	59,129
2020-02-21	$14.05	$14.05	$13.98	$14.00	$12.66	99,378
2020-02-20	$14.05	$14.05	$13.94	$14.00	$12.66	32,687
2020-02-19	$13.98	$14.02	$13.93	$13.97	$12.60	46,085
2020-02-18	$13.98	$13.98	$13.92	$13.96	$12.59	46,389
2020-02-14	$13.96	$13.98	$13.93	$13.95	$12.58	34,729
2020-02-13	$13.90	$13.90	$13.86	$13.87	$12.50	38,001
2020-02-12	$13.96	$13.96	$13.91	$13.93	$12.56	40,938
2020-02-11	$13.93	$13.96	$13.91	$13.95	$12.58	47,965
2020-02-10	$13.92	$13.94	$13.89	$13.92	$12.55	47,582
2020-02-07	$13.90	$13.92	$13.88	$13.88	$12.51	45,934
2020-02-06	$13.90	$13.90	$13.82	$13.88	$12.51	83,189
2020-02-05	$13.82	$13.90	$13.80	$13.89	$12.52	52,907
2020-02-04	$13.85	$13.85	$13.80	$13.81	$12.45	72,070
2020-02-03	$13.87	$13.87	$13.81	$13.85	$12.49	72,085
2020-01-31	$13.89	$13.90	$13.82	$13.83	$12.47	59,419
2020-01-30	$13.91	$13.91	$13.82	$13.85	$12.49	53,055
2020-01-29	$13.88	$13.94	$13.86	$13.90	$12.53	75,462
2020-01-28	$13.95	$13.97	$13.89	$13.89	$12.52	62,545
2020-01-27	$14.03	$14.05	$13.95	$13.98	$12.60	122,786
2020-01-24	$13.96	$14.04	$13.92	$14.02	$12.64	116,610
2020-01-23	$13.89	$13.93	$13.86	$13.90	$12.53	115,216
2020-01-22	$13.89	$13.95	$13.88	$13.91	$12.50	105,078
2020-01-21	$13.81	$13.89	$13.81	$13.89	$12.48	63,283
2020-01-17	$13.81	$13.84	$13.75	$13.82	$12.42	87,673
2020-01-16	$13.82	$13.87	$13.76	$13.83	$12.43	102,784
2020-01-15	$13.75	$13.83	$13.75	$13.83	$12.43	108,297
2020-01-14	$13.69	$13.74	$13.65	$13.72	$12.33	41,171
2020-01-13	$13.65	$13.69	$13.62	$13.69	$12.30	33,555
2020-01-10	$13.59	$13.65	$13.59	$13.65	$12.27	57,005
2020-01-09	$13.58	$13.65	$13.56	$13.58	$12.20	65,148
2020-01-08	$13.56	$13.65	$13.56	$13.61	$12.23	114,236
2020-01-07	$13.46	$13.56	$13.45	$13.55	$12.18	113,449
2020-01-06	$13.46	$13.48	$13.38	$13.45	$12.09	64,180
2020-01-03	$13.38	$13.46	$13.34	$13.41	$12.05	105,718
2020-01-02	$13.37	$13.41	$13.33	$13.38	$12.02	86,120
2019-12-31	$13.35	$13.37	$13.29	$13.32	$11.97	101,799
2019-12-30	$13.35	$13.37	$13.29	$13.33	$11.98	111,587
2019-12-27	$13.38	$13.40	$13.33	$13.37	$12.02	120,158
2019-12-26	$13.40	$13.40	$13.31	$13.32	$11.97	98,537
2019-12-24	$13.38	$13.40	$13.37	$13.40	$12.04	72,974
2019-12-23	$13.38	$13.40	$13.29	$13.38	$12.02	110,549
2019-12-20	$13.44	$13.45	$13.33	$13.33	$11.98	91,557
2019-12-19	$13.54	$13.54	$13.40	$13.40	$12.04	139,359
2019-12-18	$13.47	$13.57	$13.47	$13.53	$12.12	97,586
2019-12-17	$13.53	$13.58	$13.45	$13.51	$12.10	123,428
2019-12-16	$13.60	$13.60	$13.48	$13.52	$12.11	65,379
2019-12-13	$13.53	$13.64	$13.53	$13.56	$12.15	58,060
2019-12-12	$13.66	$13.66	$13.50	$13.53	$12.12	66,859
2019-12-11	$13.56	$13.64	$13.54	$13.63	$12.21	52,801
2019-12-10	$13.58	$13.64	$13.52	$13.54	$12.13	55,370
2019-12-09	$13.59	$13.66	$13.54	$13.58	$12.16	95,624
2019-12-06	$13.43	$13.61	$13.36	$13.58	$12.16	121,640
2019-12-05	$13.41	$13.46	$13.37	$13.43	$12.03	101,252
2019-12-04	$13.50	$13.50	$13.41	$13.44	$12.04	131,125
2019-12-03	$13.50	$13.54	$13.45	$13.49	$12.08	131,958
2019-12-02	$13.53	$13.53	$13.44	$13.47	$12.06	60,232
2019-11-29	$13.53	$13.53	$13.47	$13.51	$12.10	61,264
2019-11-27	$13.56	$13.56	$13.51	$13.53	$12.12	33,683
2019-11-26	$13.60	$13.61	$13.51	$13.56	$12.15	77,264
2019-11-25	$13.60	$13.63	$13.55	$13.55	$12.14	70,128
2019-11-22	$13.68	$13.71	$13.59	$13.64	$12.22	82,139
2019-11-21	$13.83	$13.83	$13.63	$13.66	$12.23	51,653
2019-11-20	$13.90	$13.95	$13.87	$13.95	$12.45	35,624
2019-11-19	$13.94	$13.98	$13.83	$13.95	$12.45	89,901
2019-11-18	$13.87	$13.94	$13.81	$13.85	$12.36	25,390
2019-11-15	$13.80	$13.92	$13.68	$13.85	$12.36	88,400
2019-11-14	$13.72	$13.84	$13.72	$13.81	$12.32	60,777
2019-11-13	$13.70	$13.72	$13.70	$13.72	$12.24	42,472
2019-11-12	$13.67	$13.70	$13.61	$13.70	$12.23	24,404
2019-11-11	$13.71	$13.80	$13.71	$13.74	$12.26	25,340
2019-11-08	$13.73	$13.75	$13.63	$13.69	$12.22	37,009
2019-11-07	$13.76	$13.79	$13.70	$13.73	$12.25	61,726
2019-11-06	$13.76	$13.82	$13.70	$13.78	$12.30	61,099
2019-11-05	$13.72	$13.79	$13.64	$13.76	$12.28	48,832
2019-11-04	$13.64	$13.71	$13.60	$13.68	$12.21	50,346
2019-11-01	$13.81	$13.81	$13.63	$13.68	$12.21	47,898
2019-10-31	$13.69	$13.74	$13.67	$13.74	$12.26	59,067
2019-10-30	$13.49	$13.66	$13.48	$13.65	$12.18	88,552
2019-10-29	$13.46	$13.50	$13.44	$13.49	$12.04	41,886
2019-10-28	$13.57	$13.57	$13.46	$13.49	$12.04	48,790
2019-10-25	$13.59	$13.62	$13.54	$13.54	$12.08	56,651
2019-10-24	$13.65	$13.71	$13.59	$13.59	$12.13	66,191
2019-10-23	$13.65	$13.71	$13.60	$13.61	$12.15	77,037
2019-10-22	$13.63	$13.70	$13.61	$13.63	$12.16	67,208
2019-10-21	$13.71	$13.71	$13.59	$13.60	$12.14	38,964
2019-10-18	$13.85	$13.95	$13.68	$13.68	$12.21	123,307
2019-10-17	$13.94	$13.99	$13.86	$13.87	$12.38	52,633
2019-10-16	$14.23	$14.23	$14.00	$14.04	$12.48	46,823
2019-10-15	$14.15	$14.22	$14.10	$14.16	$12.59	50,723
2019-10-14	$14.10	$14.17	$14.06	$14.15	$12.58	58,129
2019-10-11	$13.93	$14.16	$13.89	$14.10	$12.54	111,614
2019-10-10	$13.99	$14.01	$13.87	$13.93	$12.39	41,735
2019-10-09	$13.98	$14.05	$13.98	$14.02	$12.47	32,080
2019-10-08	$13.97	$14.02	$13.91	$14.02	$12.47	47,201
2019-10-07	$13.97	$13.98	$13.93	$13.95	$12.40	58,325
2019-10-04	$13.95	$13.95	$13.89	$13.95	$12.40	64,472
2019-10-03	$13.86	$13.96	$13.84	$13.95	$12.40	75,267
2019-10-02	$13.79	$13.87	$13.77	$13.83	$12.30	49,023
2019-10-01	$13.73	$13.82	$13.70	$13.77	$12.24	32,857
2019-09-30	$13.75	$13.75	$13.70	$13.75	$12.23	45,045
2019-09-27	$13.72	$13.78	$13.71	$13.75	$12.23	37,142
2019-09-26	$13.73	$13.75	$13.71	$13.74	$12.22	11,046
2019-09-25	$13.74	$13.77	$13.68	$13.71	$12.19	51,152
2019-09-24	$13.77	$13.77	$13.69	$13.73	$12.21	33,034
2019-09-23	$13.74	$13.77	$13.66	$13.69	$12.17	79,910
2019-09-20	$13.63	$13.73	$13.63	$13.72	$12.20	45,208
2019-09-19	$13.61	$13.68	$13.56	$13.63	$12.12	79,582
2019-09-18	$13.48	$13.59	$13.48	$13.55	$12.00	113,938
2019-09-17	$13.38	$13.56	$13.35	$13.47	$11.93	72,738
2019-09-16	$13.50	$13.57	$13.31	$13.38	$11.85	83,480
2019-09-13	$13.75	$13.75	$13.41	$13.43	$11.90	84,849
2019-09-12	$13.80	$13.82	$13.70	$13.75	$12.18	99,513
2019-09-11	$13.78	$13.82	$13.73	$13.76	$12.19	91,744
2019-09-10	$13.86	$13.90	$13.80	$13.80	$12.22	53,575
2019-09-09	$13.96	$13.96	$13.85	$13.89	$12.30	104,098
2019-09-06	$14.00	$14.04	$13.96	$14.00	$12.40	34,561
2019-09-05	$14.13	$14.13	$13.92	$14.00	$12.40	120,577
2019-09-04	$14.17	$14.19	$14.10	$14.14	$12.53	84,204
2019-09-03	$14.19	$14.24	$14.15	$14.18	$12.56	105,996
2019-08-30	$14.28	$14.29	$14.14	$14.18	$12.56	63,486
2019-08-29	$14.37	$14.37	$14.22	$14.26	$12.63	68,406
2019-08-28	$14.51	$14.51	$14.34	$14.36	$12.72	65,280
2019-08-27	$14.32	$14.50	$14.32	$14.46	$12.81	78,044
2019-08-26	$14.42	$14.44	$14.33	$14.36	$12.72	44,390
2019-08-23	$14.47	$14.49	$14.36	$14.41	$12.76	75,680
2019-08-22	$14.65	$14.65	$14.46	$14.48	$12.83	67,895
2019-08-21	$14.77	$14.84	$14.73	$14.74	$13.01	73,907
2019-08-20	$14.90	$14.93	$14.78	$14.80	$13.06	81,336
2019-08-19	$14.85	$14.90	$14.82	$14.90	$13.15	36,314
2019-08-16	$14.87	$15.05	$14.79	$14.83	$13.08	88,328
2019-08-15	$14.70	$14.86	$14.70	$14.83	$13.08	71,140
2019-08-14	$14.83	$14.93	$14.70	$14.72	$12.99	90,682
2019-08-13	$14.88	$14.92	$14.66	$14.79	$13.05	85,188
2019-08-12	$14.97	$15.07	$14.82	$14.83	$13.08	105,433
2019-08-09	$15.37	$15.37	$14.91	$14.92	$13.16	67,255
2019-08-08	$14.98	$15.37	$14.81	$15.37	$13.56	89,058
2019-08-07	$15.06	$15.44	$14.72	$14.89	$13.14	102,319
2019-08-06	$14.89	$15.15	$14.84	$15.04	$13.27	73,259
2019-08-05	$14.80	$15.04	$14.62	$14.93	$13.17	64,284
2019-08-02	$14.48	$14.90	$14.40	$14.70	$12.97	85,622
2019-08-01	$14.38	$14.49	$14.36	$14.47	$12.77	51,060
2019-07-31	$14.28	$14.37	$14.25	$14.36	$12.67	74,302
2019-07-30	$14.18	$14.31	$14.12	$14.23	$12.56	113,801
2019-07-29	$14.15	$14.22	$14.04	$14.15	$12.48	67,673
2019-07-26	$14.18	$14.18	$14.01	$14.18	$12.51	67,069
2019-07-25	$14.11	$14.18	$14.04	$14.09	$12.43	87,897
2019-07-24	$14.15	$14.25	$14.09	$14.12	$12.46	53,848
2019-07-23	$14.17	$14.18	$14.10	$14.13	$12.47	67,587
2019-07-22	$14.18	$14.33	$14.12	$14.18	$12.51	61,250
2019-07-19	$14.25	$14.26	$14.03	$14.13	$12.47	71,852
2019-07-18	$14.31	$14.31	$14.04	$14.25	$12.57	59,244
2019-07-17	$14.08	$14.20	$14.08	$14.18	$12.46	64,964
2019-07-16	$14.06	$14.11	$14.01	$14.11	$12.40	81,839
2019-07-15	$13.99	$14.04	$13.87	$14.01	$12.31	67,599
2019-07-12	$13.93	$13.99	$13.92	$13.99	$12.29	43,194
2019-07-11	$13.95	$13.95	$13.81	$13.93	$12.24	87,542
2019-07-10	$13.90	$13.99	$13.75	$13.82	$12.14	175,927
2019-07-09	$13.79	$14.00	$13.77	$13.98	$12.28	93,504
2019-07-08	$13.87	$13.99	$13.70	$13.77	$12.10	94,256
2019-07-05	$13.81	$14.00	$13.80	$13.89	$12.21	152,937
2019-07-03	$13.81	$13.92	$13.81	$13.82	$12.14	75,301
2019-07-02	$13.65	$13.85	$13.65	$13.81	$12.14	142,762
2019-07-01	$13.66	$13.71	$13.66	$13.66	$12.00	71,464
2019-06-28	$13.60	$13.70	$13.59	$13.70	$12.04	79,378
2019-06-27	$13.65	$13.66	$13.58	$13.64	$11.99	79,320
2019-06-26	$13.64	$13.67	$13.52	$13.58	$11.93	138,633
2019-06-25	$13.70	$13.71	$13.60	$13.64	$11.99	72,042
2019-06-24	$13.74	$13.76	$13.71	$13.73	$12.06	47,740
2019-06-21	$13.65	$13.73	$13.65	$13.71	$12.05	32,570
2019-06-20	$13.70	$13.72	$13.67	$13.68	$12.02	73,893
2019-06-19	$13.75	$13.81	$13.73	$13.75	$12.03	92,780
2019-06-18	$13.80	$13.80	$13.73	$13.75	$12.03	62,092
2019-06-17	$13.83	$13.83	$13.77	$13.79	$12.07	79,267
2019-06-14	$13.82	$13.82	$13.78	$13.80	$12.08	35,452
2019-06-13	$13.80	$13.82	$13.78	$13.78	$12.06	37,931
2019-06-12	$13.73	$13.82	$13.73	$13.79	$12.07	53,649
2019-06-11	$13.77	$13.81	$13.69	$13.73	$12.01	129,397
2019-06-10	$13.82	$13.82	$13.75	$13.77	$12.05	83,150
2019-06-07	$13.79	$13.84	$13.74	$13.81	$12.08	33,707
2019-06-06	$13.82	$13.83	$13.73	$13.79	$12.07	48,015
2019-06-05	$13.79	$13.86	$13.73	$13.78	$12.06	60,552
2019-06-04	$13.80	$13.85	$13.72	$13.76	$12.04	73,893
2019-06-03	$13.69	$13.84	$13.69	$13.80	$12.08	53,107
2019-05-31	$13.66	$13.75	$13.65	$13.73	$12.01	45,712
2019-05-30	$13.66	$13.68	$13.58	$13.66	$11.95	75,757
2019-05-29	$13.69	$13.72	$13.66	$13.67	$11.96	47,544
2019-05-28	$13.70	$13.70	$13.64	$13.68	$11.97	70,131
2019-05-24	$13.74	$13.75	$13.61	$13.64	$11.94	53,468
2019-05-23	$13.64	$13.70	$13.61	$13.70	$11.99	56,369
2019-05-22	$13.86	$13.88	$13.65	$13.68	$11.92	57,070
2019-05-21	$13.79	$14.07	$13.79	$13.84	$12.06	73,758
2019-05-20	$13.65	$13.73	$13.60	$13.67	$11.91	34,492
2019-05-17	$13.76	$13.82	$13.63	$13.67	$11.91	62,798
2019-05-16	$13.53	$13.67	$13.51	$13.67	$11.91	98,021
2019-05-15	$13.62	$13.62	$13.52	$13.53	$11.79	56,665
2019-05-14	$13.50	$13.54	$13.46	$13.54	$11.80	39,341
2019-05-13	$13.54	$13.61	$13.47	$13.51	$11.77	51,430
2019-05-10	$13.47	$13.54	$13.45	$13.54	$11.80	49,153
2019-05-09	$13.48	$13.52	$13.39	$13.47	$11.74	52,609
2019-05-08	$13.41	$13.46	$13.38	$13.43	$11.70	72,001
2019-05-07	$13.46	$13.48	$13.37	$13.40	$11.68	74,797
2019-05-06	$13.47	$13.47	$13.36	$13.39	$11.67	60,230
2019-05-03	$13.39	$13.40	$13.32	$13.36	$11.64	86,764
2019-05-02	$13.30	$13.35	$13.25	$13.34	$11.62	140,785
2019-05-01	$13.29	$13.34	$13.27	$13.31	$11.60	80,704
2019-04-30	$13.23	$13.26	$13.20	$13.26	$11.55	57,138
2019-04-29	$13.17	$13.22	$13.15	$13.21	$11.51	83,447
2019-04-26	$13.12	$13.18	$13.11	$13.14	$11.45	135,853
2019-04-25	$13.13	$13.17	$13.10	$13.12	$11.43	67,096
2019-04-24	$13.12	$13.17	$13.09	$13.10	$11.41	91,343
2019-04-23	$13.16	$13.18	$13.06	$13.10	$11.41	96,816
2019-04-22	$13.20	$13.20	$13.13	$13.14	$11.45	36,615
2019-04-18	$13.25	$13.27	$13.12	$13.15	$11.46	141,516
2019-04-17	$13.40	$13.40	$13.22	$13.26	$11.55	101,993
2019-04-16	$13.45	$13.49	$13.38	$13.39	$11.62	51,179
2019-04-15	$13.50	$13.57	$13.41	$13.45	$11.67	55,326
2019-04-12	$13.52	$13.56	$13.41	$13.48	$11.69	97,489
2019-04-11	$13.55	$13.55	$13.48	$13.50	$11.71	60,100
2019-04-10	$13.50	$13.58	$13.40	$13.44	$11.66	85,426
2019-04-09	$13.40	$13.54	$13.36	$13.46	$11.68	69,222
2019-04-08	$13.35	$13.37	$13.33	$13.35	$11.58	26,338
2019-04-05	$13.32	$13.32	$13.29	$13.29	$11.53	36,280
2019-04-04	$13.32	$13.32	$13.27	$13.32	$11.56	21,698
2019-04-03	$13.30	$13.32	$13.27	$13.32	$11.56	40,951
2019-04-02	$13.24	$13.30	$13.22	$13.28	$11.52	57,617
2019-04-01	$13.24	$13.26	$13.19	$13.26	$11.50	41,890
2019-03-29	$13.28	$13.28	$13.17	$13.17	$11.43	85,498
2019-03-28	$13.29	$13.34	$13.23	$13.26	$11.50	122,555
2019-03-27	$13.31	$13.35	$13.25	$13.35	$11.58	55,459
2019-03-26	$13.23	$13.30	$13.19	$13.25	$11.49	95,107
2019-03-25	$13.21	$13.22	$13.17	$13.20	$11.45	64,295
2019-03-22	$13.19	$13.23	$13.14	$13.21	$11.46	121,392
2019-03-21	$13.12	$13.15	$13.10	$13.13	$11.39	73,965
2019-03-20	$13.15	$13.18	$13.14	$13.16	$11.37	115,596
2019-03-19	$13.10	$13.14	$13.10	$13.14	$11.35	64,723
2019-03-18	$13.09	$13.13	$13.09	$13.11	$11.32	35,228
2019-03-15	$13.16	$13.16	$13.07	$13.12	$11.33	74,580
2019-03-14	$13.24	$13.24	$13.09	$13.13	$11.34	57,008
2019-03-13	$13.39	$13.39	$13.14	$13.16	$11.37	192,718
2019-03-12	$13.33	$13.38	$13.32	$13.35	$11.53	38,580
2019-03-11	$13.30	$13.37	$13.30	$13.35	$11.53	48,008
2019-03-08	$13.39	$13.42	$13.30	$13.34	$11.52	53,833
2019-03-07	$13.32	$13.40	$13.32	$13.35	$11.53	66,274
2019-03-06	$13.34	$13.34	$13.30	$13.31	$11.50	36,434
2019-03-05	$13.32	$13.36	$13.29	$13.33	$11.51	53,283
2019-03-04	$13.33	$13.37	$13.31	$13.31	$11.50	35,426
2019-03-01	$13.57	$13.57	$13.32	$13.34	$11.52	53,435
2019-02-28	$13.50	$13.63	$13.44	$13.44	$11.61	69,981
2019-02-27	$13.52	$13.79	$13.42	$13.46	$11.63	90,874
2019-02-26	$13.43	$13.64	$13.38	$13.64	$11.78	67,703
2019-02-25	$13.38	$13.49	$13.38	$13.42	$11.59	47,474
2019-02-22	$13.35	$13.38	$13.28	$13.33	$11.51	57,131
2019-02-21	$13.21	$13.34	$13.21	$13.32	$11.50	58,314
2019-02-20	$13.20	$13.23	$13.12	$13.23	$11.43	44,915
2019-02-19	$13.14	$13.23	$13.14	$13.18	$11.38	27,436
2019-02-15	$13.21	$13.23	$13.13	$13.15	$11.36	39,491
2019-02-14	$13.27	$13.29	$13.17	$13.25	$11.44	40,343
2019-02-13	$13.07	$13.28	$13.05	$13.27	$11.41	93,024
2019-02-12	$13.18	$13.18	$13.08	$13.11	$11.27	68,537
2019-02-11	$13.08	$13.11	$13.06	$13.10	$11.27	37,037
2019-02-08	$13.15	$13.15	$13.01	$13.10	$11.27	70,192
2019-02-07	$13.15	$13.15	$13.10	$13.10	$11.27	24,122
2019-02-06	$13.15	$13.15	$13.05	$13.13	$11.29	44,098
2019-02-05	$13.09	$13.09	$13.01	$13.08	$11.25	63,424
2019-02-04	$12.96	$13.07	$12.96	$13.01	$11.19	71,717
2019-02-01	$13.03	$13.06	$12.91	$13.01	$11.19	40,024
2019-01-31	$12.84	$12.95	$12.84	$12.91	$11.10	81,848
2019-01-30	$12.92	$12.92	$12.82	$12.82	$11.02	76,578
2019-01-29	$12.97	$12.97	$12.84	$12.84	$11.04	76,311
2019-01-28	$13.06	$13.06	$12.88	$12.96	$11.15	41,431
2019-01-25	$13.05	$13.05	$12.97	$13.01	$11.19	55,152
2019-01-24	$12.90	$13.05	$12.88	$13.05	$11.22	68,612
2019-01-23	$12.89	$12.89	$12.82	$12.84	$11.04	63,131
2019-01-22	$12.80	$12.91	$12.80	$12.80	$11.01	87,706
2019-01-18	$13.05	$13.05	$12.88	$12.88	$11.08	80,654
2019-01-17	$12.91	$12.98	$12.86	$12.94	$11.13	86,230
2019-01-16	$13.15	$13.24	$12.96	$13.02	$11.15	147,845
2019-01-15	$13.29	$13.34	$13.05	$13.18	$11.28	123,366
2019-01-14	$13.25	$13.31	$13.19	$13.31	$11.39	42,112
2019-01-11	$13.25	$13.35	$13.21	$13.24	$11.34	167,968
2019-01-10	$13.30	$13.37	$13.20	$13.20	$11.30	82,808
2019-01-09	$13.10	$13.30	$13.02	$13.29	$11.38	172,037
2019-01-08	$13.38	$13.38	$13.03	$13.06	$11.18	175,635
2019-01-07	$13.11	$13.49	$13.08	$13.39	$11.46	108,549
2019-01-04	$13.13	$13.13	$12.96	$13.07	$11.19	87,464
2019-01-03	$13.21	$13.33	$13.04	$13.09	$11.21	62,694
2019-01-02	$12.75	$13.38	$12.75	$13.24	$11.34	108,508
2018-12-31	$13.41	$13.41	$12.68	$12.70	$10.87	233,295
2018-12-28	$13.36	$13.52	$13.23	$13.42	$11.49	134,520
2018-12-27	$13.10	$13.35	$13.08	$13.25	$11.34	192,312
2018-12-26	$12.94	$13.06	$12.94	$12.98	$11.11	96,965
2018-12-24	$12.93	$12.99	$12.88	$12.99	$11.12	48,343
2018-12-21	$12.90	$13.01	$12.81	$12.92	$11.06	103,708
2018-12-20	$12.78	$13.00	$12.76	$12.83	$10.98	203,357
2018-12-19	$12.60	$12.86	$12.51	$12.82	$10.93	138,283
2018-12-18	$12.53	$12.62	$12.41	$12.59	$10.73	144,998
2018-12-17	$12.62	$12.66	$12.46	$12.49	$10.64	144,982
2018-12-14	$12.69	$12.78	$12.55	$12.59	$10.73	198,852
2018-12-13	$12.71	$12.74	$12.62	$12.71	$10.83	92,545
2018-12-12	$12.62	$12.71	$12.54	$12.66	$10.79	111,514
2018-12-11	$12.59	$12.70	$12.54	$12.65	$10.78	133,272
2018-12-10	$12.40	$12.64	$12.40	$12.57	$10.71	142,124
2018-12-07	$12.44	$12.53	$12.35	$12.35	$10.53	141,988
2018-12-06	$12.64	$12.67	$12.44	$12.51	$10.66	250,740
2018-12-04	$12.36	$12.64	$12.36	$12.62	$10.76	169,320
2018-12-03	$12.38	$12.47	$12.34	$12.37	$10.54	86,270
2018-11-30	$12.45	$12.48	$12.26	$12.26	$10.45	118,237
2018-11-29	$12.50	$12.56	$12.43	$12.45	$10.61	101,734
2018-11-28	$12.43	$12.47	$12.37	$12.40	$10.57	63,485
2018-11-27	$12.38	$12.50	$12.38	$12.44	$10.60	128,498
2018-11-26	$12.35	$12.45	$12.35	$12.41	$10.58	160,663
2018-11-23	$12.35	$12.39	$12.34	$12.37	$10.54	54,129
2018-11-21	$12.31	$12.42	$12.31	$12.35	$10.53	119,305
2018-11-20	$12.30	$12.45	$12.30	$12.40	$10.52	159,352
2018-11-19	$12.29	$12.47	$12.28	$12.41	$10.53	116,148
2018-11-16	$12.36	$12.36	$12.24	$12.27	$10.41	107,623
2018-11-15	$12.26	$12.35	$12.26	$12.35	$10.48	160,748
2018-11-14	$12.19	$12.30	$12.19	$12.22	$10.37	151,725
2018-11-13	$12.21	$12.23	$12.15	$12.18	$10.33	144,537
2018-11-12	$11.92	$12.25	$11.92	$12.19	$10.34	230,652
2018-11-09	$11.97	$11.99	$11.94	$11.98	$10.16	163,925
2018-11-08	$11.85	$12.02	$11.85	$11.96	$10.15	124,496
2018-11-07	$11.85	$11.90	$11.80	$11.87	$10.07	155,718
2018-11-06	$11.89	$11.89	$11.81	$11.83	$10.04	82,649
2018-11-05	$11.74	$11.92	$11.71	$11.92	$10.11	119,368
2018-11-02	$11.56	$11.76	$11.56	$11.74	$9.96	274,829
2018-11-01	$11.51	$11.64	$11.51	$11.58	$9.82	205,609
2018-10-31	$11.51	$11.54	$11.50	$11.53	$9.78	227,656
2018-10-30	$11.54	$11.54	$11.51	$11.54	$9.79	83,051
2018-10-29	$11.55	$11.56	$11.54	$11.55	$9.80	85,679
2018-10-26	$11.59	$11.60	$11.54	$11.55	$9.80	75,905
2018-10-25	$11.63	$11.65	$11.56	$11.60	$9.84	105,304
2018-10-24	$11.66	$11.71	$11.63	$11.66	$9.89	138,101
2018-10-23	$11.69	$11.70	$11.64	$11.64	$9.87	35,859
2018-10-22	$11.71	$11.71	$11.60	$11.68	$9.91	89,246
2018-10-19	$11.67	$11.69	$11.65	$11.69	$9.92	81,984
2018-10-18	$11.71	$11.71	$11.62	$11.68	$9.91	99,492
2018-10-17	$11.75	$11.77	$11.69	$11.77	$9.93	96,377
2018-10-16	$11.70	$11.77	$11.70	$11.77	$9.93	91,276
2018-10-15	$11.74	$11.74	$11.67	$11.67	$9.85	59,277
2018-10-12	$11.67	$11.75	$11.66	$11.72	$9.89	86,892
2018-10-11	$11.71	$11.72	$11.65	$11.65	$9.83	168,896
2018-10-10	$11.68	$11.72	$11.63	$11.70	$9.88	172,401
2018-10-09	$11.66	$11.72	$11.66	$11.68	$9.86	150,123
2018-10-08	$11.71	$11.79	$11.65	$11.65	$9.83	137,440
2018-10-05	$11.85	$11.89	$11.69	$11.69	$9.87	164,979
2018-10-04	$11.98	$12.00	$11.87	$11.87	$10.02	84,765
2018-10-03	$12.07	$12.11	$11.98	$11.99	$10.12	121,430
2018-10-02	$12.13	$12.15	$12.11	$12.14	$10.25	128,597
2018-10-01	$12.10	$12.11	$12.06	$12.11	$10.22	88,498
2018-09-28	$12.15	$12.15	$12.08	$12.11	$10.22	105,261
2018-09-27	$12.10	$12.14	$12.08	$12.13	$10.24	112,848
2018-09-26	$12.12	$12.13	$12.07	$12.11	$10.22	93,110
2018-09-25	$12.15	$12.15	$12.09	$12.09	$10.21	69,903
2018-09-24	$12.10	$12.15	$12.10	$12.13	$10.24	55,100
2018-09-21	$12.18	$12.20	$12.14	$12.15	$10.26	81,683
2018-09-20	$12.16	$12.21	$12.15	$12.19	$10.29	110,557
2018-09-19	$12.18	$12.23	$12.18	$12.22	$10.27	104,825
2018-09-18	$12.28	$12.32	$12.21	$12.21	$10.26	126,882
2018-09-17	$12.39	$12.43	$12.29	$12.32	$10.35	160,197
2018-09-14	$12.57	$12.59	$12.43	$12.46	$10.47	95,431
2018-09-13	$12.61	$12.63	$12.58	$12.58	$10.57	54,226
2018-09-12	$12.74	$12.74	$12.61	$12.63	$10.61	106,639
2018-09-11	$12.72	$12.74	$12.65	$12.67	$10.64	90,209
2018-09-10	$12.75	$12.78	$12.69	$12.71	$10.68	39,643
2018-09-07	$12.76	$12.78	$12.71	$12.71	$10.68	53,059
2018-09-06	$12.81	$12.85	$12.78	$12.78	$10.74	32,476
2018-09-05	$12.78	$12.91	$12.78	$12.83	$10.78	83,237
2018-09-04	$12.78	$12.86	$12.70	$12.86	$10.80	65,188
2018-08-31	$12.70	$12.72	$12.67	$12.72	$10.69	66,653
2018-08-30	$12.71	$12.72	$12.66	$12.70	$10.67	48,873
2018-08-29	$12.66	$12.68	$12.62	$12.65	$10.63	36,904
2018-08-28	$12.67	$12.67	$12.60	$12.61	$10.59	70,951
2018-08-27	$12.62	$12.67	$12.62	$12.64	$10.62	90,978
2018-08-24	$12.68	$12.69	$12.63	$12.64	$10.62	59,440
2018-08-23	$12.70	$12.72	$12.65	$12.65	$10.63	64,811
2018-08-22	$12.74	$12.78	$12.73	$12.73	$10.65	80,923
2018-08-21	$12.77	$12.78	$12.72	$12.75	$10.66	69,221
2018-08-20	$12.66	$12.82	$12.66	$12.77	$10.68	122,026
2018-08-17	$12.66	$12.69	$12.66	$12.67	$10.60	14,980
2018-08-16	$12.72	$12.72	$12.65	$12.66	$10.59	99,426
2018-08-15	$12.69	$12.72	$12.67	$12.71	$10.63	67,100
2018-08-14	$12.65	$12.69	$12.65	$12.67	$10.60	40,759
2018-08-13	$12.63	$12.67	$12.61	$12.66	$10.59	62,471
2018-08-10	$12.61	$12.64	$12.57	$12.64	$10.57	55,517
2018-08-09	$12.61	$12.62	$12.57	$12.57	$10.51	87,209
2018-08-08	$12.62	$12.62	$12.60	$12.60	$10.54	68,856
2018-08-07	$12.65	$12.66	$12.58	$12.59	$10.53	52,905
2018-08-06	$12.63	$12.68	$12.62	$12.66	$10.59	63,419
2018-08-03	$12.61	$12.67	$12.61	$12.61	$10.55	47,902
2018-08-02	$12.61	$12.64	$12.59	$12.59	$10.53	120,483
2018-08-01	$12.66	$12.69	$12.61	$12.64	$10.57	72,362
2018-07-31	$12.67	$12.69	$12.64	$12.65	$10.58	86,600
2018-07-30	$12.75	$12.75	$12.67	$12.68	$10.60	81,161
2018-07-27	$12.74	$12.76	$12.72	$12.73	$10.65	33,438
2018-07-26	$12.75	$12.79	$12.74	$12.74	$10.65	77,515
2018-07-25	$12.73	$12.80	$12.72	$12.78	$10.69	111,421
2018-07-24	$12.82	$12.82	$12.74	$12.75	$10.66	71,906
2018-07-23	$12.84	$12.88	$12.80	$12.83	$10.73	46,568
2018-07-20	$12.89	$12.92	$12.81	$12.81	$10.71	75,784
2018-07-19	$12.93	$12.93	$12.89	$12.89	$10.78	67,864
2018-07-18	$12.91	$12.98	$12.90	$12.98	$10.81	62,439
2018-07-17	$12.87	$12.93	$12.86	$12.91	$10.75	96,062
2018-07-16	$12.81	$12.87	$12.77	$12.87	$10.71	90,670
2018-07-13	$12.75	$12.81	$12.75	$12.81	$10.66	92,704
2018-07-12	$12.73	$12.74	$12.71	$12.74	$10.61	38,954
2018-07-11	$12.70	$12.74	$12.70	$12.72	$10.59	28,638
2018-07-10	$12.66	$12.72	$12.66	$12.70	$10.57	67,233
2018-07-09	$12.61	$12.69	$12.61	$12.64	$10.52	60,674
2018-07-06	$12.73	$12.74	$12.66	$12.66	$10.54	76,582
2018-07-05	$12.79	$12.79	$12.70	$12.75	$10.61	123,615
2018-07-03	$12.74	$12.80	$12.74	$12.76	$10.62	65,155
2018-07-02	$12.70	$12.75	$12.66	$12.75	$10.61	140,329
2018-06-29	$12.65	$12.68	$12.65	$12.68	$10.56	94,370
2018-06-28	$12.62	$12.68	$12.62	$12.65	$10.53	65,744
2018-06-27	$12.59	$12.65	$12.59	$12.64	$10.52	66,424
2018-06-26	$12.60	$12.64	$12.57	$12.57	$10.46	59,366
2018-06-25	$12.59	$12.64	$12.58	$12.62	$10.51	98,314
2018-06-22	$12.57	$12.60	$12.54	$12.58	$10.47	81,108
2018-06-21	$12.58	$12.61	$12.56	$12.56	$10.46	64,122
2018-06-20	$12.65	$12.68	$12.64	$12.65	$10.48	81,979
2018-06-19	$12.60	$12.67	$12.60	$12.65	$10.48	76,886
2018-06-18	$12.62	$12.64	$12.56	$12.61	$10.45	90,961
2018-06-15	$12.61	$12.62	$12.57	$12.61	$10.45	63,859
2018-06-14	$12.64	$12.64	$12.55	$12.59	$10.43	81,541
2018-06-13	$12.60	$12.64	$12.56	$12.57	$10.42	107,491
2018-06-12	$12.54	$12.62	$12.54	$12.58	$10.42	121,011
2018-06-11	$12.59	$12.64	$12.58	$12.58	$10.42	76,298
2018-06-08	$12.65	$12.68	$12.63	$12.63	$10.47	88,567
2018-06-07	$12.65	$12.68	$12.62	$12.64	$10.47	80,403
2018-06-06	$12.70	$12.70	$12.64	$12.65	$10.48	63,101
2018-06-05	$12.70	$12.74	$12.69	$12.70	$10.52	82,649
2018-06-04	$12.73	$12.73	$12.66	$12.73	$10.55	144,395
2018-06-01	$12.69	$12.70	$12.66	$12.69	$10.52	62,188
2018-05-31	$12.68	$12.71	$12.65	$12.70	$10.52	76,167
2018-05-30	$12.67	$12.68	$12.64	$12.67	$10.50	83,260
2018-05-29	$12.60	$12.69	$12.60	$12.69	$10.52	112,904
2018-05-25	$12.59	$12.61	$12.56	$12.58	$10.42	90,523
2018-05-24	$12.61	$12.63	$12.56	$12.58	$10.42	117,408
2018-05-23	$12.65	$12.65	$12.61	$12.64	$10.42	122,655
2018-05-22	$12.67	$12.67	$12.57	$12.59	$10.38	127,076
2018-05-21	$12.66	$12.67	$12.61	$12.62	$10.41	129,526
2018-05-18	$12.66	$12.66	$12.60	$12.62	$10.41	59,807
2018-05-17	$12.71	$12.71	$12.65	$12.67	$10.45	104,128
2018-05-16	$12.73	$12.75	$12.64	$12.69	$10.46	143,188
2018-05-15	$12.77	$12.83	$12.70	$12.72	$10.49	97,157
2018-05-14	$12.84	$12.88	$12.78	$12.79	$10.55	89,431
2018-05-11	$12.90	$12.91	$12.84	$12.84	$10.59	51,439
2018-05-10	$12.84	$12.91	$12.84	$12.91	$10.65	60,600
2018-05-09	$12.84	$12.86	$12.81	$12.81	$10.56	58,661
2018-05-08	$12.90	$12.91	$12.85	$12.88	$10.62	56,159
2018-05-07	$12.88	$12.93	$12.83	$12.89	$10.63	65,999
2018-05-04	$12.94	$12.96	$12.88	$12.89	$10.63	42,507
2018-05-03	$12.91	$12.97	$12.91	$12.92	$10.65	54,432
2018-05-02	$12.85	$12.92	$12.85	$12.88	$10.62	85,766
2018-05-01	$12.84	$12.86	$12.81	$12.83	$10.58	93,276
2018-04-30	$12.78	$12.84	$12.77	$12.83	$10.58	74,211
2018-04-27	$12.82	$12.85	$12.78	$12.78	$10.54	63,644
2018-04-26	$12.74	$12.81	$12.74	$12.79	$10.55	76,348
2018-04-25	$12.80	$12.80	$12.77	$12.77	$10.53	58,523
2018-04-24	$12.79	$12.83	$12.78	$12.82	$10.57	82,355
2018-04-23	$12.84	$12.84	$12.78	$12.78	$10.54	108,396
2018-04-20	$12.86	$12.90	$12.84	$12.85	$10.60	25,970
2018-04-19	$12.87	$12.88	$12.84	$12.84	$10.59	87,697
2018-04-18	$12.98	$12.98	$12.90	$12.95	$10.63	98,677
2018-04-17	$12.99	$13.03	$12.96	$12.96	$10.63	82,402
2018-04-16	$13.04	$13.04	$13.00	$13.02	$10.68	27,911
2018-04-13	$13.01	$13.07	$13.01	$13.05	$10.71	97,117
2018-04-12	$13.08	$13.09	$13.04	$13.05	$10.71	77,129
2018-04-11	$13.08	$13.10	$13.01	$13.05	$10.71	108,008
2018-04-10	$13.08	$13.08	$13.00	$13.00	$10.67	110,422
2018-04-09	$13.05	$13.06	$13.02	$13.03	$10.69	49,734
2018-04-06	$12.96	$13.05	$12.96	$13.04	$10.70	75,265
2018-04-05	$12.97	$12.97	$12.93	$12.95	$10.63	110,348
2018-04-04	$12.93	$13.01	$12.92	$12.97	$10.64	48,724
2018-04-03	$12.99	$13.03	$12.96	$12.97	$10.64	103,470
2018-04-02	$13.03	$13.05	$12.96	$12.99	$10.66	83,480
2018-03-29	$12.91	$13.04	$12.91	$13.04	$10.70	60,940
2018-03-28	$12.95	$12.97	$12.90	$12.92	$10.60	118,170
2018-03-27	$12.92	$12.93	$12.84	$12.89	$10.58	180,951
2018-03-26	$12.92	$12.94	$12.87	$12.92	$10.60	106,919
2018-03-23	$12.95	$12.95	$12.87	$12.91	$10.59	78,975
2018-03-22	$12.90	$12.95	$12.85	$12.91	$10.59	112,061
2018-03-21	$12.97	$12.97	$12.92	$12.92	$10.55	117,438
2018-03-20	$13.02	$13.03	$12.98	$12.99	$10.61	64,487
2018-03-19	$13.08	$13.11	$13.02	$13.03	$10.64	62,283
2018-03-16	$13.11	$13.15	$13.05	$13.13	$10.72	90,186
2018-03-15	$13.11	$13.12	$13.10	$13.11	$10.70	30,160
2018-03-14	$13.12	$13.15	$13.09	$13.11	$10.70	61,689
2018-03-13	$13.07	$13.15	$13.07	$13.14	$10.73	38,421
2018-03-12	$13.13	$13.13	$13.05	$13.08	$10.68	96,544
2018-03-09	$13.15	$13.20	$13.15	$13.16	$10.75	44,490
2018-03-08	$13.17	$13.21	$13.13	$13.19	$10.77	50,677
2018-03-07	$13.16	$13.21	$13.14	$13.19	$10.77	48,768
2018-03-06	$13.14	$13.17	$13.10	$13.17	$10.75	55,427
2018-03-05	$13.07	$13.18	$13.07	$13.14	$10.73	158,289
2018-03-02	$13.07	$13.13	$13.05	$13.08	$10.68	56,728
2018-03-01	$13.02	$13.10	$13.02	$13.07	$10.67	53,075
2018-02-28	$13.09	$13.12	$13.01	$13.04	$10.65	84,557
2018-02-27	$13.12	$13.14	$13.06	$13.08	$10.68	63,673
2018-02-26	$13.11	$13.13	$13.07	$13.11	$10.70	72,521
2018-02-23	$13.04	$13.11	$13.04	$13.10	$10.70	54,095
2018-02-22	$13.08	$13.08	$13.04	$13.04	$10.65	41,207
2018-02-21	$13.08	$13.14	$13.04	$13.06	$10.66	95,899
2018-02-20	$13.21	$13.24	$13.10	$13.10	$10.70	76,057
2018-02-16	$13.22	$13.22	$13.18	$13.20	$10.78	43,218
2018-02-15	$13.23	$13.24	$13.18	$13.21	$10.79	59,830
2018-02-14	$13.20	$13.34	$13.20	$13.30	$10.81	90,920
2018-02-13	$13.23	$13.26	$13.18	$13.26	$10.78	75,754
2018-02-12	$13.22	$13.28	$13.18	$13.20	$10.73	111,197
2018-02-09	$13.20	$13.29	$13.15	$13.21	$10.74	133,078
2018-02-08	$13.25	$13.29	$13.18	$13.28	$10.79	56,794
2018-02-07	$13.20	$13.31	$13.20	$13.25	$10.77	115,428
2018-02-06	$13.00	$13.23	$12.85	$13.19	$10.72	189,251
2018-02-05	$13.16	$13.21	$13.10	$13.15	$10.69	123,883
2018-02-02	$13.30	$13.30	$13.18	$13.19	$10.72	177,048
2018-02-01	$13.36	$13.41	$13.31	$13.31	$10.82	119,093
2018-01-31	$13.45	$13.47	$13.38	$13.38	$10.87	145,984
2018-01-30	$13.59	$13.59	$13.39	$13.41	$10.90	189,641
2018-01-29	$13.73	$13.75	$13.57	$13.61	$11.06	123,974
2018-01-26	$13.91	$13.91	$13.79	$13.79	$11.21	69,823
2018-01-25	$13.91	$13.96	$13.90	$13.92	$11.31	43,796
2018-01-24	$14.00	$14.00	$13.92	$13.96	$11.34	49,486
2018-01-23	$14.02	$14.05	$14.00	$14.01	$11.39	51,412
2018-01-22	$13.97	$14.03	$13.96	$14.00	$11.38	50,888
2018-01-19	$13.97	$14.03	$13.95	$13.96	$11.34	52,048
2018-01-18	$13.96	$14.05	$13.92	$13.98	$11.36	82,743
2018-01-17	$14.06	$14.12	$14.00	$14.04	$11.36	59,163
2018-01-16	$14.09	$14.10	$14.02	$14.09	$11.40	79,909
2018-01-12	$14.03	$14.08	$14.03	$14.08	$11.39	69,425
2018-01-11	$13.96	$14.08	$13.96	$14.03	$11.35	53,062
2018-01-10	$14.09	$14.12	$13.95	$14.00	$11.33	203,693
2018-01-09	$14.17	$14.17	$14.12	$14.12	$11.42	139,309
2018-01-08	$14.18	$14.20	$14.15	$14.19	$11.48	52,957
2018-01-05	$14.14	$14.19	$14.14	$14.16	$11.46	20,744
2018-01-04	$14.20	$14.20	$14.10	$14.12	$11.42	125,804
2018-01-03	$14.16	$14.21	$14.15	$14.17	$11.46	88,175
2018-01-02	$14.15	$14.16	$14.07	$14.12	$11.42	64,298
2017-12-29	$14.18	$14.20	$14.08	$14.08	$11.39	172,980
2017-12-28	$14.28	$14.29	$14.13	$14.13	$11.43	146,204
2017-12-27	$14.16	$14.28	$14.16	$14.21	$11.50	99,355
2017-12-26	$14.30	$14.30	$14.12	$14.13	$11.43	165,157
2017-12-22	$14.37	$14.43	$14.22	$14.33	$11.59	71,660
2017-12-21	$14.45	$14.50	$14.30	$14.43	$11.67	73,174
2017-12-20	$14.37	$14.60	$14.27	$14.53	$11.70	162,985
2017-12-19	$14.30	$14.40	$14.23	$14.40	$11.60	72,866
2017-12-18	$14.35	$14.41	$14.27	$14.34	$11.55	39,716
2017-12-15	$14.39	$14.45	$14.26	$14.40	$11.60	62,064
2017-12-14	$14.27	$14.42	$14.23	$14.42	$11.62	37,416
2017-12-13	$14.23	$14.39	$14.16	$14.31	$11.53	74,758
2017-12-12	$14.22	$14.24	$14.17	$14.17	$11.41	34,705
2017-12-11	$14.27	$14.42	$14.21	$14.26	$11.49	87,128
2017-12-08	$14.28	$14.40	$14.25	$14.25	$11.48	61,348
2017-12-07	$14.31	$14.34	$14.27	$14.32	$11.53	45,572
2017-12-06	$14.21	$14.33	$14.21	$14.25	$11.48	74,284
2017-12-05	$14.14	$14.20	$14.10	$14.19	$11.43	69,414
2017-12-04	$14.28	$14.28	$14.08	$14.15	$11.40	146,964
2017-12-01	$14.16	$14.60	$14.13	$14.24	$11.47	157,315
2017-11-30	$14.14	$14.19	$14.10	$14.10	$11.36	91,225
2017-11-29	$14.15	$14.18	$14.10	$14.10	$11.36	66,500
2017-11-28	$14.12	$14.19	$14.10	$14.19	$11.43	45,661
2017-11-27	$14.16	$14.18	$14.10	$14.10	$11.36	49,356
2017-11-24	$14.20	$14.20	$14.15	$14.18	$11.42	11,378
2017-11-22	$14.21	$14.30	$14.18	$14.20	$11.44	70,975
2017-11-21	$14.20	$14.32	$14.20	$14.25	$11.43	88,755
2017-11-20	$14.28	$14.30	$14.15	$14.16	$11.36	73,936
2017-11-17	$14.37	$14.40	$14.25	$14.29	$11.46	116,220
2017-11-16	$14.30	$14.36	$14.25	$14.34	$11.50	62,995
2017-11-15	$14.26	$14.28	$14.21	$14.28	$11.45	85,382
2017-11-14	$14.05	$14.23	$14.05	$14.23	$11.41	56,038
2017-11-13	$14.00	$14.09	$14.00	$14.05	$11.27	44,914
2017-11-10	$14.05	$14.06	$13.97	$14.02	$11.24	66,992
2017-11-09	$14.03	$14.09	$14.00	$14.08	$11.29	75,924
2017-11-08	$14.12	$14.12	$14.02	$14.03	$11.25	39,499
2017-11-07	$14.01	$14.11	$14.01	$14.09	$11.30	71,419
2017-11-06	$14.05	$14.05	$13.97	$14.04	$11.26	51,613
2017-11-03	$14.01	$14.04	$13.96	$13.99	$11.22	62,958
2017-11-02	$14.01	$14.02	$13.97	$14.02	$11.24	28,144
2017-11-01	$14.04	$14.04	$13.94	$14.01	$11.24	74,389
2017-10-31	$14.02	$14.04	$13.98	$14.00	$11.23	59,365
2017-10-30	$14.01	$14.03	$13.95	$14.01	$11.24	82,499
2017-10-27	$14.02	$14.02	$13.94	$13.94	$11.18	92,555
2017-10-26	$14.07	$14.08	$13.98	$13.98	$11.21	104,269
2017-10-25	$14.07	$14.08	$14.01	$14.05	$11.27	97,896
2017-10-24	$14.07	$14.12	$14.05	$14.10	$11.31	67,117
2017-10-23	$14.08	$14.09	$14.04	$14.09	$11.30	44,579
2017-10-20	$14.07	$14.10	$14.03	$14.05	$11.27	35,813
2017-10-19	$14.16	$14.16	$14.06	$14.12	$11.32	57,466
2017-10-18	$14.17	$14.21	$14.12	$14.19	$11.33	46,100
2017-10-17	$14.16	$14.17	$14.09	$14.16	$11.31	47,662
2017-10-16	$14.14	$14.20	$14.10	$14.20	$11.34	82,449
2017-10-13	$14.13	$14.17	$14.09	$14.14	$11.29	29,320
2017-10-12	$14.24	$14.24	$14.05	$14.11	$11.27	118,222
2017-10-11	$14.11	$14.24	$14.11	$14.24	$11.37	46,043
2017-10-10	$14.07	$14.13	$14.05	$14.08	$11.24	39,724
2017-10-09	$14.06	$14.10	$14.02	$14.10	$11.26	22,285
2017-10-06	$14.00	$14.06	$13.96	$14.05	$11.22	57,226
2017-10-05	$14.02	$14.08	$14.00	$14.01	$11.19	95,846
2017-10-04	$14.04	$14.07	$13.97	$14.02	$11.19	73,476
2017-10-03	$14.00	$14.10	$13.94	$14.09	$11.25	157,966
2017-10-02	$14.00	$14.08	$14.00	$14.00	$11.18	77,230
2017-09-29	$14.04	$14.08	$14.00	$14.00	$11.18	85,422
2017-09-28	$14.07	$14.10	$14.00	$14.04	$11.21	79,757
2017-09-27	$14.15	$14.19	$14.04	$14.07	$11.23	139,944
2017-09-26	$14.20	$14.24	$14.19	$14.19	$11.33	41,441
2017-09-25	$14.20	$14.23	$14.18	$14.21	$11.35	82,084
2017-09-22	$14.24	$14.33	$14.15	$14.18	$11.32	109,541
2017-09-21	$14.24	$14.28	$14.17	$14.24	$11.37	63,250
2017-09-20	$14.29	$14.36	$14.25	$14.25	$11.33	40,052
2017-09-19	$14.32	$14.38	$14.32	$14.32	$11.38	27,691
2017-09-18	$14.44	$14.45	$14.33	$14.33	$11.39	78,801
2017-09-15	$14.46	$14.51	$14.43	$14.44	$11.48	55,385
2017-09-14	$14.36	$14.45	$14.36	$14.45	$11.49	62,002
2017-09-13	$14.35	$14.40	$14.35	$14.39	$11.44	23,734
2017-09-12	$14.36	$14.40	$14.33	$14.38	$11.43	39,211
2017-09-11	$14.38	$14.42	$14.33	$14.40	$11.45	71,187
2017-09-08	$14.30	$14.37	$14.29	$14.37	$11.42	43,056
2017-09-07	$14.32	$14.34	$14.26	$14.32	$11.38	49,998
2017-09-06	$14.25	$14.30	$14.23	$14.28	$11.35	41,579
2017-09-05	$14.25	$14.29	$14.19	$14.20	$11.29	42,939
2017-09-01	$14.17	$14.23	$14.14	$14.23	$11.31	58,622
2017-08-31	$14.17	$14.19	$14.13	$14.14	$11.24	51,598
2017-08-30	$14.25	$14.25	$14.10	$14.18	$11.27	60,668
2017-08-29	$14.25	$14.29	$14.20	$14.22	$11.30	64,438
2017-08-28	$14.25	$14.25	$14.16	$14.16	$11.26	57,398
2017-08-25	$14.25	$14.25	$14.19	$14.22	$11.30	28,002
2017-08-24	$14.19	$14.25	$14.18	$14.20	$11.29	63,765
2017-08-23	$14.18	$14.25	$14.16	$14.25	$11.33	69,742
2017-08-22	$14.19	$14.23	$14.17	$14.22	$11.25	59,907
2017-08-21	$14.10	$14.17	$14.06	$14.17	$11.21	28,171
2017-08-18	$14.00	$14.10	$14.00	$14.10	$11.16	93,990
2017-08-17	$13.95	$14.04	$13.95	$14.01	$11.09	84,379
2017-08-16	$13.95	$13.98	$13.88	$13.96	$11.05	72,072
2017-08-15	$13.98	$13.98	$13.88	$13.91	$11.01	45,185
2017-08-14	$13.99	$14.01	$13.93	$13.98	$11.06	56,525
2017-08-11	$13.75	$14.01	$13.60	$13.94	$11.03	148,668
2017-08-10	$13.98	$13.99	$13.88	$13.93	$11.02	88,894
2017-08-09	$14.04	$14.09	$13.85	$13.98	$11.06	88,650
2017-08-08	$14.03	$14.08	$14.02	$14.04	$11.11	48,767
2017-08-07	$14.12	$14.19	$14.04	$14.04	$11.11	77,951
2017-08-04	$14.24	$14.31	$14.14	$14.15	$11.20	67,545
2017-08-03	$14.35	$14.38	$14.24	$14.24	$11.27	68,169
2017-08-02	$14.33	$14.34	$14.27	$14.32	$11.33	30,041
2017-08-01	$14.25	$14.32	$14.25	$14.32	$11.33	45,433
2017-07-31	$14.20	$14.24	$14.18	$14.22	$11.25	61,248
2017-07-28	$14.10	$14.20	$14.10	$14.20	$11.24	46,301
2017-07-27	$14.07	$14.13	$14.06	$14.10	$11.16	53,830
2017-07-26	$14.00	$14.08	$14.00	$14.08	$11.14	34,335
2017-07-25	$14.06	$14.06	$13.98	$13.98	$11.06	82,831
2017-07-24	$14.07	$14.07	$14.02	$14.07	$11.13	47,227
2017-07-21	$14.09	$14.10	$14.03	$14.07	$11.13	60,349
2017-07-20	$14.03	$14.03	$14.00	$14.01	$11.09	26,766
2017-07-19	$14.05	$14.06	$13.98	$14.00	$11.08	59,208
2017-07-18	$14.06	$14.11	$14.04	$14.11	$11.12	57,208
2017-07-17	$14.06	$14.06	$14.01	$14.04	$11.06	30,650
2017-07-14	$14.02	$14.10	$14.02	$14.06	$11.08	72,195
2017-07-13	$13.96	$14.00	$13.95	$14.00	$11.03	55,884
2017-07-12	$13.92	$13.96	$13.90	$13.93	$10.97	66,279
2017-07-11	$13.83	$13.89	$13.82	$13.88	$10.94	63,040
2017-07-10	$13.77	$13.86	$13.77	$13.85	$10.91	93,719
2017-07-07	$13.80	$13.84	$13.76	$13.76	$10.84	90,276
2017-07-06	$13.87	$13.87	$13.77	$13.82	$10.89	81,943
2017-07-05	$13.89	$13.90	$13.79	$13.90	$10.95	59,369
2017-07-03	$13.80	$13.89	$13.80	$13.88	$10.94	31,698
2017-06-30	$13.84	$13.84	$13.76	$13.79	$10.86	89,102
2017-06-29	$13.91	$13.93	$13.81	$13.81	$10.88	69,378
2017-06-28	$13.96	$13.98	$13.93	$13.94	$10.98	65,031
2017-06-27	$13.92	$13.96	$13.91	$13.96	$11.00	76,732
2017-06-26	$13.98	$14.04	$13.89	$13.92	$10.97	104,386
2017-06-23	$14.01	$14.04	$13.97	$13.97	$11.01	38,141
2017-06-22	$14.02	$14.02	$13.96	$14.01	$11.04	35,994
2017-06-21	$13.90	$14.02	$13.87	$14.00	$11.03	108,304
2017-06-20	$13.86	$13.97	$13.84	$13.96	$10.95	51,603
2017-06-19	$13.93	$13.98	$13.86	$13.86	$10.87	131,537
2017-06-16	$13.87	$13.97	$13.87	$13.91	$10.91	79,694
2017-06-15	$13.84	$13.90	$13.82	$13.90	$10.90	93,534
2017-06-14	$13.89	$13.91	$13.84	$13.86	$10.87	116,088
2017-06-13	$13.82	$13.86	$13.82	$13.85	$10.86	105,086
2017-06-12	$13.87	$13.88	$13.82	$13.85	$10.86	74,959
2017-06-09	$13.86	$13.89	$13.83	$13.86	$10.87	68,764
2017-06-08	$13.89	$13.89	$13.85	$13.87	$10.88	90,382
2017-06-07	$13.88	$13.92	$13.83	$13.89	$10.89	71,830
2017-06-06	$13.87	$13.93	$13.83	$13.91	$10.91	95,975
2017-06-05	$13.92	$13.92	$13.82	$13.84	$10.85	83,201
2017-06-02	$13.88	$13.92	$13.84	$13.91	$10.91	115,413
2017-06-01	$13.85	$13.89	$13.81	$13.87	$10.88	117,851
2017-05-31	$13.76	$13.85	$13.75	$13.84	$10.85	67,641
2017-05-30	$13.79	$13.82	$13.74	$13.76	$10.79	86,451
2017-05-26	$13.68	$13.79	$13.66	$13.79	$10.82	161,987
2017-05-25	$13.78	$13.78	$13.66	$13.68	$10.73	328,348
2017-05-24	$13.93	$13.97	$13.75	$13.81	$10.83	148,093
2017-05-23	$13.87	$13.95	$13.87	$13.94	$10.93	42,577
2017-05-22	$13.87	$13.87	$13.84	$13.87	$10.88	48,255
2017-05-19	$13.83	$13.83	$13.77	$13.79	$10.82	33,271
2017-05-18	$13.87	$13.88	$13.78	$13.81	$10.83	37,151
2017-05-17	$13.86	$13.89	$13.84	$13.87	$10.88	58,552
2017-05-16	$13.94	$13.98	$13.86	$13.87	$10.83	66,183
2017-05-15	$13.93	$13.99	$13.91	$13.98	$10.91	60,831
2017-05-12	$13.90	$13.99	$13.87	$13.95	$10.89	54,944
2017-05-11	$13.83	$13.90	$13.83	$13.90	$10.85	30,748
2017-05-10	$13.82	$13.87	$13.81	$13.85	$10.81	67,882
2017-05-09	$13.77	$13.84	$13.77	$13.83	$10.80	601
2017-05-08	$13.83	$13.83	$13.77	$13.78	$10.76	445
2017-05-05	$13.85	$13.87	$13.77	$13.81	$10.78	61,324
2017-05-04	$13.97	$13.99	$13.82	$13.82	$10.79	72,337
2017-05-03	$13.85	$14.00	$13.84	$13.98	$10.91	100,391
2017-05-02	$13.75	$13.85	$13.75	$13.85	$10.81	48,489
2017-05-01	$13.85	$13.85	$13.75	$13.77	$10.75	48,464
2017-04-28	$13.80	$13.82	$13.76	$13.78	$10.76	89,703
2017-04-27	$13.69	$13.78	$13.69	$13.75	$10.74	46,036
2017-04-26	$13.68	$13.74	$13.65	$13.72	$10.71	77,622
2017-04-25	$13.75	$13.75	$13.64	$13.65	$10.66	81,130
2017-04-24	$13.83	$13.83	$13.73	$13.75	$10.74	165,365
2017-04-21	$13.92	$13.92	$13.85	$13.86	$10.82	53,250
2017-04-20	$13.85	$13.86	$13.82	$13.82	$10.79	29,716
2017-04-19	$13.85	$13.86	$13.83	$13.85	$10.81	34,884
2017-04-18	$13.85	$13.92	$13.85	$13.90	$10.80	34,411
2017-04-17	$13.84	$13.91	$13.84	$13.85	$10.76	47,707
2017-04-13	$13.94	$13.98	$13.86	$13.86	$10.77	61,442
2017-04-12	$13.91	$13.94	$13.90	$13.92	$10.82	43,298
2017-04-11	$13.87	$13.96	$13.87	$13.92	$10.82	48,913
2017-04-10	$13.78	$13.87	$13.78	$13.84	$10.76	66,831
2017-04-07	$13.81	$13.87	$13.76	$13.77	$10.70	71,163
2017-04-06	$13.71	$13.80	$13.71	$13.77	$10.70	25,723
2017-04-05	$13.66	$13.73	$13.64	$13.73	$10.67	37,779
2017-04-04	$13.66	$13.72	$13.63	$13.64	$10.60	137,344
2017-04-03	$13.81	$13.82	$13.74	$13.74	$10.68	44,516
2017-03-31	$13.77	$13.80	$13.75	$13.76	$10.69	38,160
2017-03-30	$13.74	$13.79	$13.72	$13.77	$10.70	38,505
2017-03-29	$13.76	$13.82	$13.73	$13.74	$10.68	53,482
2017-03-28	$13.73	$13.77	$13.69	$13.77	$10.70	69,693
2017-03-27	$13.61	$13.73	$13.61	$13.73	$10.67	64,951
2017-03-24	$13.56	$13.62	$13.54	$13.57	$10.55	81,653
2017-03-23	$13.59	$13.61	$13.54	$13.57	$10.55	101,569
2017-03-22	$13.67	$13.70	$13.60	$13.60	$10.57	99,824
2017-03-21	$13.75	$13.77	$13.67	$13.67	$10.58	78,781
2017-03-20	$13.67	$13.78	$13.67	$13.76	$10.65	66,699
2017-03-17	$13.56	$13.69	$13.56	$13.69	$10.59	120,251
2017-03-16	$13.62	$13.68	$13.53	$13.55	$10.48	80,008
2017-03-15	$13.47	$13.65	$13.46	$13.61	$10.53	99,931
2017-03-14	$13.48	$13.54	$13.46	$13.50	$10.44	70,390
2017-03-13	$13.55	$13.55	$13.38	$13.50	$10.44	71,555
2017-03-10	$13.47	$13.47	$13.35	$13.44	$10.40	45,769
2017-03-09	$13.51	$13.53	$13.36	$13.39	$10.36	150,043
2017-03-08	$13.51	$13.56	$13.51	$13.55	$10.48	49,265
2017-03-07	$13.62	$13.67	$13.53	$13.56	$10.49	174,997
2017-03-06	$13.66	$13.68	$13.61	$13.66	$10.57	69,778
2017-03-03	$13.68	$13.70	$13.65	$13.67	$10.58	44,368
2017-03-02	$13.69	$13.71	$13.65	$13.71	$10.61	61,810
2017-03-01	$13.71	$13.74	$13.66	$13.68	$10.58	88,277
2017-02-28	$13.75	$13.79	$13.74	$13.74	$10.63	39,763
2017-02-27	$13.82	$13.85	$13.72	$13.73	$10.62	94,502
2017-02-24	$13.86	$13.86	$13.77	$13.82	$10.69	54,519
2017-02-23	$13.76	$13.80	$13.72	$13.80	$10.68	53,182
2017-02-22	$13.68	$13.72	$13.65	$13.72	$10.61	123,295
2017-02-21	$13.73	$13.73	$13.56	$13.57	$10.50	330,613
2017-02-17	$13.79	$13.83	$13.68	$13.72	$10.61	96,413
2017-02-16	$13.91	$13.91	$13.74	$13.76	$10.65	113,169
2017-02-15	$13.92	$13.92	$13.82	$13.82	$10.69	110,495
2017-02-14	$14.05	$14.08	$14.00	$14.01	$10.79	65,236
2017-02-13	$14.06	$14.10	$14.04	$14.07	$10.84	41,321
2017-02-10	$14.05	$14.14	$14.04	$14.07	$10.84	42,898
2017-02-09	$14.08	$14.09	$14.05	$14.06	$10.83	46,226
2017-02-08	$14.14	$14.14	$14.04	$14.08	$10.84	62,361
2017-02-07	$13.99	$14.07	$13.98	$14.05	$10.82	49,647
2017-02-06	$14.02	$14.02	$13.95	$13.98	$10.77	26,217
2017-02-03	$13.93	$13.99	$13.93	$13.95	$10.74	86,740
2017-02-02	$13.91	$13.95	$13.89	$13.90	$10.70	67,170
2017-02-01	$13.94	$13.94	$13.88	$13.91	$10.71	38,382
2017-01-31	$13.86	$13.96	$13.85	$13.96	$10.75	62,748
2017-01-30	$13.81	$13.88	$13.80	$13.86	$10.67	60,128
2017-01-27	$13.75	$13.83	$13.74	$13.80	$10.63	80,451
2017-01-26	$13.70	$13.76	$13.70	$13.75	$10.59	92,454
2017-01-25	$13.74	$13.79	$13.74	$13.75	$10.59	50,631
2017-01-24	$13.80	$13.85	$13.76	$13.76	$10.60	63,447
2017-01-23	$13.83	$13.89	$13.77	$13.83	$10.65	76,201
2017-01-20	$13.89	$13.89	$13.76	$13.76	$10.60	102,467
2017-01-19	$13.82	$13.88	$13.75	$13.88	$10.69	62,169
2017-01-18	$13.81	$13.90	$13.76	$13.83	$10.65	58,493
2017-01-17	$14.00	$14.00	$13.88	$13.96	$10.70	106,764
2017-01-13	$13.76	$13.90	$13.71	$13.90	$10.66	188,380
2017-01-12	$13.78	$13.82	$13.76	$13.76	$10.55	81,052
2017-01-11	$13.81	$13.81	$13.70	$13.76	$10.55	50,189
2017-01-10	$13.68	$13.76	$13.68	$13.75	$10.54	53,804
2017-01-09	$13.70	$13.77	$13.60	$13.67	$10.48	124,138
2017-01-06	$13.68	$13.70	$13.61	$13.61	$10.43	81,880
2017-01-05	$13.70	$13.76	$13.68	$13.68	$10.49	169,046
2017-01-04	$13.71	$13.75	$13.70	$13.73	$10.53	125,395
2017-01-03	$13.70	$13.74	$13.68	$13.72	$10.52	82,436
2016-12-30	$13.84	$13.84	$13.65	$13.72	$10.52	153,364
2016-12-29	$13.66	$13.84	$13.64	$13.73	$10.53	283,051
2016-12-28	$13.66	$13.66	$13.56	$13.61	$10.43	122,534
2016-12-27	$13.70	$13.76	$13.57	$13.59	$10.42	135,948
2016-12-23	$13.74	$13.74	$13.64	$13.65	$10.46	71,481
2016-12-22	$13.78	$13.78	$13.69	$13.70	$10.50	79,494
2016-12-21	$13.65	$13.84	$13.65	$13.75	$10.54	117,566
2016-12-20	$13.67	$13.80	$13.63	$13.74	$10.49	178,588
2016-12-19	$13.61	$13.73	$13.60	$13.72	$10.47	125,458
2016-12-16	$13.45	$13.61	$13.45	$13.60	$10.38	83,056
2016-12-15	$13.60	$13.60	$13.48	$13.49	$10.29	89,509
2016-12-14	$13.53	$13.71	$13.53	$13.63	$10.40	105,712
2016-12-13	$13.34	$13.52	$13.34	$13.52	$10.32	87,489
2016-12-12	$13.45	$13.45	$13.30	$13.33	$10.17	118,464
2016-12-09	$13.65	$13.65	$13.42	$13.43	$10.25	130,771
2016-12-08	$13.75	$13.75	$13.60	$13.62	$10.39	99,546
2016-12-07	$13.50	$13.89	$13.50	$13.76	$10.50	162,684
2016-12-06	$13.20	$13.48	$13.19	$13.48	$10.29	135,476
2016-12-05	$13.28	$13.28	$13.19	$13.24	$10.10	104,752
2016-12-02	$13.17	$13.26	$13.13	$13.23	$10.10	131,093
2016-12-01	$13.17	$13.26	$13.16	$13.18	$10.06	164,760
2016-11-30	$13.35	$13.35	$13.19	$13.30	$10.15	190,208
2016-11-29	$13.53	$13.69	$13.38	$13.40	$10.23	209,351
2016-11-28	$13.48	$13.51	$13.41	$13.46	$10.27	80,478
2016-11-25	$13.49	$13.50	$13.40	$13.46	$10.27	80,775
2016-11-23	$13.30	$13.49	$13.30	$13.46	$10.27	160,724
2016-11-22	$13.48	$13.56	$13.39	$13.40	$10.23	202,756
2016-11-21	$13.04	$13.58	$13.04	$13.48	$10.29	566,901
2016-11-18	$13.21	$13.30	$13.04	$13.07	$9.97	112,352
2016-11-17	$13.26	$13.31	$13.19	$13.25	$10.11	110,193
2016-11-16	$13.40	$13.48	$13.28	$13.30	$10.15	194,049
2016-11-15	$13.11	$13.43	$13.11	$13.42	$10.19	145,544
2016-11-14	$13.41	$13.42	$13.03	$13.15	$9.99	293,233
2016-11-11	$13.37	$13.62	$13.26	$13.48	$10.24	175,264
2016-11-10	$13.92	$13.92	$13.56	$13.61	$10.34	313,439
2016-11-09	$14.01	$14.11	$13.97	$13.97	$10.61	120,866
2016-11-08	$14.21	$14.30	$14.18	$14.18	$10.77	80,305
2016-11-07	$14.13	$14.27	$14.12	$14.25	$10.82	37,366
2016-11-04	$14.16	$14.25	$14.15	$14.21	$10.79	58,882
2016-11-03	$14.28	$14.28	$14.14	$14.19	$10.78	78,672
2016-11-02	$14.10	$14.29	$14.10	$14.28	$10.84	76,453
2016-11-01	$13.99	$14.15	$13.93	$14.15	$10.75	64,182
2016-10-31	$13.98	$14.02	$13.87	$13.97	$10.61	140,809
2016-10-28	$14.13	$14.13	$13.93	$13.98	$10.62	113,476
2016-10-27	$14.07	$14.13	$14.05	$14.08	$10.69	104,492
2016-10-26	$14.41	$14.42	$14.15	$14.16	$10.75	104,898
2016-10-25	$14.27	$14.50	$14.22	$14.44	$10.97	126,805
2016-10-24	$14.34	$14.38	$14.27	$14.29	$10.85	40,735
2016-10-21	$14.31	$14.39	$14.23	$14.33	$10.88	69,542
2016-10-20	$14.42	$14.44	$14.23	$14.26	$10.83	89,203
2016-10-19	$14.20	$14.37	$14.17	$14.36	$10.91	67,475
2016-10-18	$14.07	$14.22	$14.01	$14.19	$10.73	155,407
2016-10-17	$14.10	$14.17	$14.04	$14.06	$10.63	123,994
2016-10-14	$14.29	$14.36	$14.06	$14.13	$10.68	128,657
2016-10-13	$14.47	$14.47	$14.24	$14.36	$10.86	154,000
2016-10-12	$14.55	$14.60	$14.43	$14.47	$10.94	102,088
2016-10-11	$14.57	$14.65	$14.56	$14.58	$11.02	90,820
2016-10-10	$14.67	$14.74	$14.57	$14.62	$11.05	104,992
2016-10-07	$14.87	$14.91	$14.65	$14.65	$11.08	145,435
2016-10-06	$15.01	$15.08	$14.77	$14.82	$11.20	202,202
2016-10-05	$15.09	$15.13	$14.97	$15.13	$11.44	74,325
2016-10-04	$15.10	$15.13	$14.92	$15.08	$11.40	90,298
2016-10-03	$15.20	$15.24	$15.11	$15.11	$11.42	75,096
2016-09-30	$15.25	$15.28	$15.16	$15.16	$11.46	48,465
2016-09-29	$15.38	$15.39	$15.18	$15.19	$11.48	86,426
2016-09-28	$15.36	$15.45	$15.36	$15.39	$11.63	82,508
2016-09-27	$15.46	$15.47	$15.37	$15.37	$11.62	41,380
2016-09-26	$15.32	$15.43	$15.32	$15.42	$11.66	64,334
2016-09-23	$15.46	$15.46	$15.24	$15.35	$11.60	96,368
2016-09-22	$15.38	$15.52	$15.36	$15.45	$11.68	64,858
2016-09-21	$15.36	$15.36	$15.19	$15.32	$11.58	61,653
2016-09-20	$15.36	$15.40	$15.31	$15.35	$11.56	55,234
2016-09-19	$15.30	$15.39	$15.27	$15.39	$11.59	41,982
2016-09-16	$15.26	$15.37	$15.22	$15.24	$11.47	71,527
2016-09-15	$15.34	$15.42	$15.24	$15.33	$11.54	86,291
2016-09-14	$15.13	$15.36	$15.13	$15.36	$11.56	56,131
2016-09-13	$15.23	$15.23	$15.13	$15.19	$11.44	68,057
2016-09-12	$15.12	$15.20	$15.05	$15.18	$11.43	67,843
2016-09-09	$15.37	$15.37	$15.10	$15.13	$11.39	89,487
2016-09-08	$15.40	$15.43	$15.36	$15.41	$11.60	64,728
2016-09-07	$15.50	$15.51	$15.40	$15.42	$11.61	55,240
2016-09-06	$15.35	$15.56	$15.35	$15.50	$11.67	84,570
2016-09-02	$15.35	$15.38	$15.27	$15.34	$11.55	63,491
2016-09-01	$15.32	$15.33	$15.28	$15.33	$11.54	36,903
2016-08-31	$15.31	$15.38	$15.28	$15.28	$11.50	60,738
2016-08-30	$15.35	$15.36	$15.31	$15.33	$11.54	36,463
2016-08-29	$15.35	$15.40	$15.28	$15.35	$11.56	51,065
2016-08-26	$15.29	$15.39	$15.27	$15.29	$11.51	64,847
2016-08-25	$15.44	$15.48	$15.33	$15.34	$11.55	50,845
2016-08-24	$15.50	$15.50	$15.39	$15.39	$11.59	35,734
2016-08-23	$15.47	$15.56	$15.44	$15.52	$11.68	70,362
2016-08-22	$15.43	$15.47	$15.38	$15.45	$11.63	51,091
2016-08-19	$15.44	$15.49	$15.43	$15.46	$11.64	50,999
2016-08-18	$15.44	$15.45	$15.42	$15.45	$11.63	33,823
2016-08-17	$15.36	$15.44	$15.33	$15.40	$11.59	66,203
2016-08-16	$15.45	$15.49	$15.40	$15.45	$11.58	69,747
2016-08-15	$15.55	$15.55	$15.40	$15.40	$11.54	65,667
2016-08-12	$15.51	$15.53	$15.43	$15.50	$11.62	41,417
2016-08-11	$15.57	$15.57	$15.42	$15.47	$11.60	54,353
2016-08-10	$15.58	$15.60	$15.47	$15.55	$11.66	95,123
2016-08-09	$15.53	$15.57	$15.47	$15.51	$11.63	38,098
2016-08-08	$15.46	$15.52	$15.40	$15.52	$11.63	57,863
2016-08-05	$15.35	$15.50	$15.35	$15.43	$11.57	47,354
2016-08-04	$15.53	$15.60	$15.34	$15.34	$11.50	58,670
2016-08-03	$15.31	$15.57	$15.27	$15.57	$11.67	52,560
2016-08-02	$15.28	$15.30	$15.16	$15.28	$11.45	78,872
2016-08-01	$15.36	$15.49	$15.28	$15.30	$11.47	87,157
2016-07-29	$15.54	$15.54	$15.40	$15.40	$11.54	46,376
2016-07-28	$15.48	$15.55	$15.44	$15.49	$11.61	59,785
2016-07-27	$15.53	$15.54	$15.42	$15.50	$11.62	67,920
2016-07-26	$15.43	$15.54	$15.43	$15.53	$11.64	82,495
2016-07-25	$15.43	$15.43	$15.32	$15.39	$11.54	48,351
2016-07-22	$15.38	$15.45	$15.35	$15.41	$11.55	34,944
2016-07-21	$15.38	$15.46	$15.38	$15.46	$11.59	73,649
2016-07-20	$15.45	$15.45	$15.38	$15.41	$11.55	38,754
2016-07-19	$15.49	$15.49	$15.26	$15.47	$11.55	85,408
2016-07-18	$15.26	$15.42	$15.22	$15.42	$11.51	78,131
2016-07-15	$14.75	$15.17	$14.72	$15.17	$11.32	72,945
2016-07-14	$15.00	$15.00	$14.68	$14.73	$11.00	155,943
2016-07-13	$15.22	$15.29	$15.00	$15.00	$11.20	71,950
2016-07-12	$15.44	$15.44	$15.21	$15.23	$11.37	116,358
2016-07-11	$15.60	$15.60	$15.39	$15.39	$11.49	82,091
2016-07-08	$15.35	$15.57	$15.33	$15.49	$11.56	59,414
2016-07-07	$15.25	$15.39	$15.25	$15.38	$11.48	37,918
2016-07-06	$15.24	$15.35	$15.22	$15.29	$11.41	69,185
2016-07-05	$15.25	$15.31	$15.19	$15.28	$11.41	52,564
2016-07-01	$15.24	$15.36	$15.22	$15.28	$11.41	42,807
2016-06-30	$15.18	$15.27	$15.15	$15.15	$11.31	140,916
2016-06-29	$15.24	$15.30	$15.17	$15.20	$11.35	104,760
2016-06-28	$15.13	$15.21	$15.13	$15.14	$11.30	53,133
2016-06-27	$15.11	$15.20	$15.10	$15.13	$11.29	80,774
2016-06-24	$15.10	$15.21	$15.04	$15.10	$11.27	75,780
2016-06-23	$15.05	$15.11	$15.03	$15.03	$11.22	61,470
2016-06-22	$15.04	$15.14	$15.04	$15.09	$11.26	78,015
2016-06-21	$15.01	$15.10	$15.00	$15.10	$11.27	67,605
2016-06-20	$15.04	$15.10	$14.99	$14.99	$11.19	55,403
2016-06-17	$15.01	$15.13	$14.97	$15.10	$11.27	91,706
2016-06-16	$15.06	$15.09	$14.99	$15.00	$11.20	84,805
2016-06-15	$15.08	$15.09	$14.97	$14.97	$11.17	63,193
2016-06-14	$15.19	$15.19	$15.11	$15.14	$11.25	55,504
2016-06-13	$15.09	$15.15	$15.03	$15.10	$11.22	49,664
2016-06-10	$15.05	$15.08	$15.02	$15.04	$11.18	41,326
2016-06-09	$15.18	$15.18	$14.96	$15.02	$11.16	113,628
2016-06-08	$15.05	$15.14	$15.02	$15.13	$11.25	69,505
2016-06-07	$15.04	$15.05	$14.97	$15.04	$11.18	47,013
2016-06-06	$15.02	$15.05	$14.98	$14.98	$11.13	46,320
2016-06-03	$14.98	$15.03	$14.92	$14.98	$11.13	81,472
2016-06-02	$14.85	$14.97	$14.84	$14.90	$11.07	74,638
2016-06-01	$14.80	$14.87	$14.80	$14.87	$11.05	90,587
2016-05-31	$14.90	$14.90	$14.74	$14.82	$11.02	154,629
2016-05-27	$14.90	$14.95	$14.85	$14.93	$11.10	53,872
2016-05-26	$14.88	$14.96	$14.88	$14.88	$11.06	87,864
2016-05-25	$14.78	$14.92	$14.78	$14.84	$11.03	58,960
2016-05-24	$14.87	$14.88	$14.69	$14.85	$11.04	130,497
2016-05-23	$14.75	$14.85	$14.69	$14.85	$11.04	79,718
2016-05-20	$14.96	$15.03	$14.66	$14.69	$10.92	249,499
2016-05-19	$15.08	$15.09	$14.86	$14.95	$11.11	165,829
2016-05-18	$15.21	$15.24	$15.10	$15.11	$11.23	120,747
2016-05-17	$15.29	$15.30	$15.21	$15.29	$11.32	155,933
2016-05-16	$15.38	$15.38	$15.24	$15.24	$11.28	120,210
2016-05-13	$15.25	$15.37	$15.17	$15.33	$11.35	84,783
2016-05-12	$15.29	$15.29	$15.15	$15.18	$11.23	105,183
2016-05-11	$15.31	$15.37	$15.15	$15.24	$11.28	70,672
2016-05-10	$15.37	$15.43	$15.30	$15.30	$11.32	53,090
2016-05-09	$15.23	$15.42	$15.23	$15.42	$11.41	59,576
2016-05-06	$15.18	$15.35	$15.18	$15.27	$11.30	54,188
2016-05-05	$15.11	$15.19	$15.11	$15.14	$11.20	75,065
2016-05-04	$15.11	$15.14	$15.04	$15.13	$11.20	37,801
2016-05-03	$15.16	$15.18	$15.02	$15.10	$11.18	86,689
2016-05-02	$15.18	$15.26	$15.14	$15.16	$11.22	43,804
2016-04-29	$15.17	$15.31	$15.16	$15.16	$11.22	119,096
2016-04-28	$15.27	$15.29	$15.17	$15.29	$11.32	52,729
2016-04-27	$15.13	$15.24	$15.13	$15.21	$11.26	53,397
2016-04-26	$15.16	$15.21	$15.07	$15.18	$11.23	79,890
2016-04-25	$15.15	$15.20	$15.06	$15.06	$11.15	61,192
2016-04-22	$15.12	$15.21	$15.06	$15.21	$11.26	73,571
2016-04-21	$15.27	$15.27	$15.06	$15.07	$11.15	65,413
2016-04-20	$15.28	$15.28	$15.15	$15.25	$11.29	75,827
2016-04-19	$15.23	$15.38	$15.18	$15.32	$11.29	97,058
2016-04-18	$15.15	$15.22	$15.06	$15.21	$11.21	108,597
2016-04-15	$15.07	$15.11	$15.03	$15.11	$11.14	121,872
2016-04-14	$15.12	$15.13	$15.07	$15.11	$11.14	53,539
2016-04-13	$15.12	$15.12	$15.02	$15.09	$11.12	76,074
2016-04-12	$15.22	$15.28	$15.14	$15.14	$11.16	81,532
2016-04-11	$15.13	$15.20	$15.10	$15.15	$11.16	62,843
2016-04-08	$15.21	$15.22	$15.04	$15.07	$11.11	61,112
2016-04-07	$15.07	$15.17	$15.07	$15.15	$11.16	51,024
2016-04-06	$15.05	$15.19	$15.04	$15.11	$11.14	90,151
2016-04-05	$14.97	$15.00	$14.94	$14.99	$11.05	53,759
2016-04-04	$14.96	$15.00	$14.90	$14.90	$10.98	67,826
2016-04-01	$14.93	$15.00	$14.90	$14.92	$11.00	68,952
2016-03-31	$14.92	$14.94	$14.89	$14.92	$11.00	42,968
2016-03-30	$14.88	$14.92	$14.85	$14.90	$10.98	61,474
2016-03-29	$14.77	$14.89	$14.77	$14.82	$10.92	72,207
2016-03-28	$14.86	$14.91	$14.74	$14.78	$10.89	73,288
2016-03-24	$14.91	$14.92	$14.88	$14.90	$10.98	48,335
2016-03-23	$14.80	$14.92	$14.78	$14.91	$10.99	83,882
2016-03-22	$14.83	$14.83	$14.76	$14.80	$10.91	39,093
2016-03-21	$14.75	$14.83	$14.73	$14.79	$10.90	39,177
2016-03-18	$14.85	$14.87	$14.72	$14.72	$10.85	58,958
2016-03-17	$14.72	$14.81	$14.71	$14.80	$10.91	29,130
2016-03-16	$14.68	$14.75	$14.64	$14.75	$10.87	33,877
2016-03-15	$14.74	$14.74	$14.66	$14.70	$10.79	43,707
2016-03-14	$14.62	$14.75	$14.62	$14.71	$10.79	58,950
2016-03-11	$14.62	$14.67	$14.62	$14.62	$10.73	88,674
2016-03-10	$14.68	$14.69	$14.64	$14.65	$10.75	46,285
2016-03-09	$14.71	$14.75	$14.69	$14.70	$10.79	24,588
2016-03-08	$14.73	$14.75	$14.64	$14.75	$10.82	49,061
2016-03-07	$14.70	$14.71	$14.60	$14.71	$10.79	43,425
2016-03-04	$14.67	$14.73	$14.60	$14.69	$10.78	56,225
2016-03-03	$14.56	$14.73	$14.55	$14.73	$10.81	50,155
2016-03-02	$14.52	$14.63	$14.50	$14.60	$10.71	41,313
2016-03-01	$14.54	$14.67	$14.54	$14.55	$10.68	75,936
2016-02-29	$14.44	$14.62	$14.44	$14.55	$10.68	87,545
2016-02-26	$14.44	$14.55	$14.37	$14.37	$10.54	111,253
2016-02-25	$14.61	$14.64	$14.48	$14.49	$10.63	90,544
2016-02-24	$14.68	$14.72	$14.55	$14.61	$10.72	65,489
2016-02-23	$14.65	$14.74	$14.61	$14.66	$10.76	102,315
2016-02-22	$14.68	$14.71	$14.60	$14.65	$10.75	91,788
2016-02-19	$14.67	$14.71	$14.61	$14.71	$10.79	74,328
2016-02-18	$14.60	$14.66	$14.57	$14.66	$10.76	29,989
2016-02-17	$14.54	$14.63	$14.53	$14.57	$10.69	53,884
2016-02-16	$14.60	$14.65	$14.53	$14.64	$10.69	68,948
2016-02-12	$14.77	$14.77	$14.59	$14.65	$10.70	53,417
2016-02-11	$14.89	$14.89	$14.67	$14.73	$10.76	56,950
2016-02-10	$14.84	$14.88	$14.80	$14.86	$10.85	34,155
2016-02-09	$14.76	$14.86	$14.70	$14.84	$10.84	106,614
2016-02-08	$14.68	$14.77	$14.68	$14.77	$10.79	75,680
2016-02-05	$14.73	$14.76	$14.68	$14.69	$10.73	37,583
2016-02-04	$14.82	$14.82	$14.75	$14.75	$10.77	56,810
2016-02-03	$14.84	$14.89	$14.67	$14.78	$10.80	71,278
2016-02-02	$14.79	$14.84	$14.67	$14.81	$10.82	76,411
2016-02-01	$14.66	$14.78	$14.65	$14.72	$10.75	69,378
2016-01-29	$14.61	$14.73	$14.58	$14.70	$10.74	61,881
2016-01-28	$14.47	$14.62	$14.47	$14.61	$10.67	71,201
2016-01-27	$14.50	$14.56	$14.45	$14.45	$10.55	68,113
2016-01-26	$14.44	$14.53	$14.42	$14.48	$10.58	67,203
2016-01-25	$14.57	$14.59	$14.46	$14.47	$10.57	73,313
2016-01-22	$14.48	$14.58	$14.45	$14.58	$10.65	73,685
2016-01-21	$14.47	$14.55	$14.40	$14.47	$10.57	36,695
2016-01-20	$14.59	$14.59	$14.38	$14.49	$10.58	69,776
2016-01-19	$14.65	$14.65	$14.57	$14.63	$10.64	58,731
2016-01-15	$14.64	$14.66	$14.60	$14.65	$10.65	58,938
2016-01-14	$14.60	$14.62	$14.53	$14.61	$10.62	45,328
2016-01-13	$14.60	$14.68	$14.58	$14.59	$10.61	75,223
2016-01-12	$14.49	$14.61	$14.39	$14.61	$10.62	73,384
2016-01-11	$14.62	$14.69	$14.42	$14.45	$10.51	113,888
2016-01-08	$14.78	$14.78	$14.64	$14.70	$10.69	86,585
2016-01-07	$14.41	$14.84	$14.41	$14.75	$10.73	169,780
2016-01-06	$14.39	$14.46	$14.31	$14.46	$10.52	125,483
2016-01-05	$14.22	$14.32	$14.20	$14.31	$10.41	68,613
2016-01-04	$14.24	$14.26	$14.17	$14.22	$10.34	68,854
2015-12-31	$14.18	$14.25	$14.16	$14.18	$10.31	61,970
2015-12-30	$14.03	$14.18	$14.02	$14.18	$10.31	97,086
2015-12-29	$14.07	$14.12	$14.02	$14.04	$10.21	110,350
2015-12-28	$14.04	$14.15	$14.02	$14.13	$10.28	89,960
2015-12-24	$14.02	$14.08	$14.02	$14.07	$10.23	18,306
2015-12-23	$14.02	$14.09	$14.01	$14.02	$10.20	51,813
2015-12-22	$14.08	$14.08	$14.01	$14.04	$10.21	71,316
2015-12-21	$14.08	$14.14	$14.05	$14.06	$10.22	98,719
2015-12-18	$14.04	$14.15	$14.03	$14.08	$10.24	81,528
2015-12-17	$13.98	$14.08	$13.98	$14.02	$10.20	91,832
2015-12-16	$13.97	$14.03	$13.91	$13.97	$10.16	88,596
2015-12-15	$14.02	$14.05	$13.94	$14.04	$10.16	83,508
2015-12-14	$14.15	$14.15	$13.95	$14.04	$10.16	69,190
2015-12-11	$14.11	$14.16	$14.10	$14.13	$10.23	40,865
2015-12-10	$14.23	$14.25	$14.07	$14.08	$10.19	62,424
2015-12-09	$14.28	$14.29	$14.10	$14.20	$10.28	41,597
2015-12-08	$14.08	$14.34	$14.07	$14.24	$10.31	92,552
2015-12-07	$14.08	$14.16	$14.03	$14.03	$10.16	44,322
2015-12-04	$14.07	$14.18	$14.07	$14.09	$10.20	58,193
2015-12-03	$14.17	$14.17	$14.04	$14.04	$10.16	58,765
2015-12-02	$14.24	$14.24	$14.16	$14.18	$10.26	41,821
2015-12-01	$14.17	$14.27	$14.15	$14.22	$10.29	83,412
2015-11-30	$14.24	$14.24	$14.08	$14.12	$10.22	87,988
2015-11-27	$14.22	$14.29	$14.19	$14.20	$10.28	26,121
2015-11-25	$14.18	$14.27	$14.17	$14.25	$10.31	54,948
2015-11-24	$14.29	$14.29	$14.16	$14.21	$10.29	52,496
2015-11-23	$14.21	$14.30	$14.19	$14.26	$10.32	46,489
2015-11-20	$14.12	$14.23	$14.06	$14.21	$10.29	42,439
2015-11-19	$14.07	$14.15	$14.01	$14.14	$10.23	53,248
2015-11-18	$14.10	$14.10	$14.02	$14.07	$10.18	49,314
2015-11-17	$14.19	$14.21	$14.07	$14.16	$10.20	52,021
2015-11-16	$14.19	$14.24	$14.15	$14.17	$10.21	37,036
2015-11-13	$14.18	$14.29	$14.08	$14.21	$10.24	51,814
2015-11-12	$14.04	$14.16	$14.02	$14.16	$10.20	25,981
2015-11-11	$13.98	$14.06	$13.95	$14.03	$10.11	34,216
2015-11-10	$14.02	$14.05	$13.90	$14.04	$10.12	78,796
2015-11-09	$14.11	$14.11	$13.95	$13.99	$10.08	82,574
2015-11-06	$14.15	$14.19	$14.10	$14.15	$10.19	110,505
2015-11-05	$14.19	$14.25	$14.14	$14.21	$10.24	34,595
2015-11-04	$14.24	$14.28	$14.18	$14.24	$10.26	49,976
2015-11-03	$14.32	$14.32	$14.24	$14.25	$10.27	49,886
2015-11-02	$14.34	$14.44	$14.23	$14.29	$10.30	60,055
2015-10-30	$14.40	$14.41	$14.24	$14.30	$10.30	80,995
2015-10-29	$14.26	$14.39	$14.26	$14.37	$10.35	76,710
2015-10-28	$14.20	$14.36	$14.20	$14.30	$10.30	85,443
2015-10-27	$14.29	$14.29	$14.19	$14.20	$10.23	77,928
2015-10-26	$14.20	$14.27	$14.16	$14.24	$10.26	46,347
2015-10-23	$14.34	$14.34	$14.11	$14.18	$10.22	74,228
2015-10-22	$14.31	$14.34	$14.17	$14.21	$10.24	71,403
2015-10-21	$14.21	$14.30	$14.15	$14.29	$10.30	73,533
2015-10-20	$14.17	$14.24	$14.12	$14.23	$10.21	45,475
2015-10-19	$14.16	$14.19	$14.06	$14.17	$10.16	40,356
2015-10-16	$14.07	$14.21	$14.07	$14.14	$10.14	30,169
2015-10-15	$14.11	$14.12	$14.04	$14.08	$10.10	37,058
2015-10-14	$14.02	$14.22	$14.00	$14.11	$10.12	74,994
2015-10-13	$14.11	$14.15	$14.01	$14.01	$10.05	66,614
2015-10-12	$14.10	$14.23	$14.07	$14.21	$10.19	41,728
2015-10-09	$14.15	$14.21	$14.05	$14.05	$10.08	60,217
2015-10-08	$14.10	$14.20	$14.06	$14.14	$10.14	51,120
2015-10-07	$14.11	$14.18	$14.01	$14.13	$10.13	175,990
2015-10-06	$14.05	$14.22	$14.04	$14.09	$10.11	120,643
2015-10-05	$13.96	$14.02	$13.93	$14.00	$10.04	59,439
2015-10-02	$13.95	$13.97	$13.91	$13.93	$9.99	84,467
2015-10-01	$13.88	$13.95	$13.88	$13.92	$9.98	35,800
2015-09-30	$13.88	$13.90	$13.85	$13.87	$9.95	54,970
2015-09-29	$13.94	$13.97	$13.87	$13.92	$9.98	59,442
2015-09-28	$14.04	$14.05	$13.88	$13.91	$9.98	49,662
2015-09-25	$14.02	$14.05	$13.95	$13.99	$10.03	64,153
2015-09-24	$14.12	$14.12	$13.96	$14.00	$10.04	49,768
2015-09-23	$14.10	$14.10	$14.01	$14.05	$10.08	30,434
2015-09-22	$13.87	$14.09	$13.87	$14.09	$10.11	72,093
2015-09-21	$13.88	$13.93	$13.82	$13.87	$9.95	71,449
2015-09-18	$13.86	$13.98	$13.78	$13.83	$9.92	75,817
2015-09-17	$13.78	$13.92	$13.73	$13.89	$9.96	90,058
2015-09-16	$13.86	$13.88	$13.69	$13.76	$9.87	112,850
2015-09-15	$13.94	$13.96	$13.86	$13.91	$9.93	46,450
2015-09-14	$14.00	$14.04	$13.97	$14.01	$10.00	47,632
2015-09-11	$13.98	$14.03	$13.98	$14.02	$10.01	19,040
2015-09-10	$14.03	$14.04	$13.95	$14.00	$9.99	26,071
2015-09-09	$13.99	$14.02	$13.95	$14.00	$10.00	10,937
2015-09-08	$13.95	$14.00	$13.88	$14.00	$9.99	43,107
2015-09-04	$13.79	$14.04	$13.79	$14.01	$10.00	44,581
2015-09-03	$13.76	$13.86	$13.76	$13.81	$9.86	39,180
2015-09-02	$13.75	$13.83	$13.70	$13.80	$9.85	74,840
2015-09-01	$13.81	$13.87	$13.75	$13.76	$9.82	99,302
2015-08-31	$13.77	$13.87	$13.72	$13.77	$9.83	79,711
2015-08-28	$13.95	$14.03	$13.67	$13.74	$9.81	118,503
2015-08-27	$13.84	$13.90	$13.62	$13.80	$9.85	119,892
2015-08-26	$13.88	$13.94	$13.78	$13.83	$9.87	81,402
2015-08-25	$13.84	$13.92	$13.82	$13.83	$9.87	80,528
2015-08-24	$13.85	$13.94	$13.83	$13.84	$9.88	65,856
2015-08-21	$13.96	$14.03	$13.94	$14.00	$9.99	67,388
2015-08-20	$14.13	$14.13	$13.90	$13.96	$9.97	40,255
2015-08-19	$13.99	$14.06	$13.95	$14.06	$10.04	22,498
2015-08-18	$14.02	$14.06	$13.94	$14.04	$9.98	64,505
2015-08-17	$14.03	$14.06	$13.96	$14.01	$9.96	40,241
2015-08-14	$14.01	$14.04	$13.99	$14.03	$9.97	21,892
2015-08-13	$13.99	$14.07	$13.97	$14.03	$9.97	14,511
2015-08-12	$14.01	$14.15	$13.98	$13.99	$9.94	64,460
2015-08-11	$13.90	$14.06	$13.90	$13.96	$9.92	96,465
2015-08-10	$14.04	$14.15	$13.89	$13.90	$9.88	59,406
2015-08-07	$14.04	$14.08	$13.97	$14.01	$9.96	51,954
2015-08-06	$13.97	$14.10	$13.92	$13.99	$9.94	86,450
2015-08-05	$14.08	$14.14	$14.00	$14.01	$9.96	73,191

Western Asset Managed Municipals Fund Inc (MMU) News Headlines

Recent Western Asset Managed Municipals Fund Inc (MMU) News

Similar Companies to Western Asset Managed Municipals Fund Inc (MMU) 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	--	--	--

Western Asset Managed Municipals Fund Inc (MMU) Exchange: NYSE