Western Asset Municipal Partners Fund Inc (MNP) Stock Profile

Data as of Aug. 18, 2025

$10.58 ($0.00) 0.00%

Western Asset Municipal Partners Fund Inc - Daily Information

Click for more stock information on Western Asset Municipal Partners Fund Inc.

Daily Information	Data
Date	Aug. 18, 2025
Open	$10.58
Previous Close	$10.58
High	$10.58
Low	$10.58
Adjusted Open	$10.58
Previous Adjusted Close	$10.58
Adjusted High	$10.58
Adjusted Low	$10.58

Invest in Western Asset Municipal Partners Fund Inc (MNP)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

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

Historical Stock Data for Western Asset Municipal Partners Fund Inc (MNP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-17	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-10-16	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-10-13	$10.62	$10.64	$10.56	$10.58	$10.58	23,715
2023-10-12	$10.61	$10.65	$10.56	$10.56	$10.56	8,494
2023-10-11	$10.66	$10.67	$10.61	$10.62	$10.62	35,142
2023-10-10	$10.45	$10.64	$10.45	$10.64	$10.64	51,043
2023-10-09	$10.44	$10.52	$10.44	$10.51	$10.51	10,145
2023-10-06	$10.41	$10.50	$10.35	$10.44	$10.44	33,091
2023-10-05	$10.52	$10.54	$10.42	$10.48	$10.48	12,741
2023-10-04	$10.45	$10.56	$10.45	$10.56	$10.56	6,446
2023-10-03	$10.51	$10.55	$10.43	$10.47	$10.47	20,771
2023-10-02	$10.54	$10.68	$10.51	$10.52	$10.52	27,671
2023-09-29	$10.58	$10.66	$10.57	$10.58	$10.58	20,246
2023-09-28	$10.67	$10.68	$10.60	$10.60	$10.60	79,259
2023-09-27	$10.66	$10.68	$10.63	$10.68	$10.68	34,880
2023-09-26	$10.81	$10.81	$10.66	$10.67	$10.67	20,629
2023-09-25	$10.88	$10.91	$10.81	$10.81	$10.81	9,284
2023-09-22	$10.94	$10.99	$10.94	$10.96	$10.96	12,451
2023-09-21	$10.96	$10.98	$10.91	$10.93	$10.93	19,616
2023-09-20	$11.02	$11.10	$11.02	$11.07	$11.03	13,728
2023-09-19	$11.01	$11.04	$11.01	$11.02	$10.98	3,401
2023-09-18	$11.02	$11.07	$11.02	$11.04	$11.00	28,829
2023-09-15	$11.06	$11.08	$11.03	$11.04	$11.00	56,853
2023-09-14	$11.10	$11.15	$11.05	$11.06	$11.02	52,946
2023-09-13	$11.10	$11.16	$11.10	$11.11	$11.07	25,154
2023-09-12	$11.12	$11.13	$11.11	$11.12	$11.08	14,553
2023-09-11	$11.13	$11.17	$11.09	$11.13	$11.09	36,014
2023-09-08	$11.17	$11.23	$11.13	$11.13	$11.09	49,586
2023-09-07	$11.19	$11.21	$11.15	$11.18	$11.14	26,922
2023-09-06	$11.21	$11.28	$11.21	$11.22	$11.18	43,524
2023-09-05	$11.37	$11.37	$11.26	$11.26	$11.22	27,266
2023-09-01	$11.34	$11.39	$11.34	$11.36	$11.32	9,284
2023-08-31	$11.36	$11.39	$11.34	$11.36	$11.32	22,436
2023-08-30	$11.30	$11.40	$11.30	$11.34	$11.30	14,996
2023-08-29	$11.26	$11.36	$11.25	$11.35	$11.31	14,282
2023-08-28	$11.25	$11.31	$11.25	$11.30	$11.26	9,010
2023-08-25	$11.24	$11.29	$11.24	$11.27	$11.23	7,787
2023-08-24	$11.26	$11.35	$11.26	$11.28	$11.24	19,815
2023-08-23	$11.33	$11.39	$11.33	$11.37	$11.33	8,376
2023-08-22	$11.34	$11.39	$11.34	$11.35	$11.26	9,513
2023-08-21	$11.35	$11.35	$11.23	$11.33	$11.25	22,730
2023-08-18	$11.37	$11.44	$11.37	$11.41	$11.32	6,749
2023-08-17	$11.37	$11.46	$11.37	$11.37	$11.28	13,112
2023-08-16	$11.41	$11.48	$11.40	$11.41	$11.32	41,682
2023-08-15	$11.41	$11.51	$11.41	$11.44	$11.35	38,333
2023-08-14	$11.46	$11.46	$11.43	$11.44	$11.35	21,193
2023-08-11	$11.43	$11.49	$11.41	$11.43	$11.34	26,801
2023-08-10	$11.43	$11.51	$11.42	$11.43	$11.34	20,961
2023-08-09	$11.44	$11.48	$11.43	$11.43	$11.34	19,003
2023-08-08	$11.43	$11.46	$11.40	$11.42	$11.33	22,351
2023-08-07	$11.42	$11.45	$11.40	$11.43	$11.34	14,177
2023-08-04	$11.47	$11.54	$11.47	$11.47	$11.38	27,686
2023-08-03	$11.53	$11.53	$11.48	$11.49	$11.40	28,854
2023-08-02	$11.67	$11.72	$11.61	$11.62	$11.53	23,307
2023-08-01	$11.69	$11.80	$11.69	$11.74	$11.65	13,817
2023-07-31	$11.76	$11.83	$11.76	$11.81	$11.72	13,273
2023-07-28	$11.75	$11.80	$11.74	$11.79	$11.70	18,765
2023-07-27	$11.75	$11.79	$11.66	$11.72	$11.63	43,942
2023-07-26	$11.81	$11.82	$11.79	$11.81	$11.72	7,461
2023-07-25	$11.84	$11.86	$11.77	$11.77	$11.68	30,942
2023-07-24	$11.84	$11.91	$11.84	$11.84	$11.75	6,987
2023-07-21	$11.83	$11.87	$11.83	$11.84	$11.75	9,599
2023-07-20	$11.86	$11.88	$11.83	$11.85	$11.72	4,600
2023-07-19	$11.89	$11.90	$11.88	$11.89	$11.76	3,490
2023-07-18	$11.76	$11.85	$11.76	$11.85	$11.72	5,438
2023-07-17	$11.85	$11.85	$11.72	$11.79	$11.66	13,879
2023-07-14	$11.85	$11.85	$11.81	$11.82	$11.69	14,563
2023-07-13	$11.77	$11.85	$11.77	$11.81	$11.68	22,492
2023-07-12	$11.71	$11.85	$11.71	$11.77	$11.64	14,645
2023-07-11	$11.67	$11.79	$11.66	$11.72	$11.59	13,283
2023-07-10	$11.62	$11.72	$11.62	$11.69	$11.56	27,145
2023-07-07	$11.58	$11.74	$11.58	$11.71	$11.58	15,663
2023-07-06	$11.76	$11.76	$11.61	$11.64	$11.51	8,042
2023-07-05	$11.80	$11.81	$11.76	$11.76	$11.63	21,301
2023-07-03	$11.67	$11.80	$11.67	$11.75	$11.62	9,582
2023-06-30	$11.71	$11.79	$11.70	$11.70	$11.57	10,867
2023-06-29	$11.72	$11.72	$11.64	$11.66	$11.53	14,606
2023-06-28	$11.69	$11.75	$11.63	$11.74	$11.61	17,713
2023-06-27	$11.68	$11.71	$11.65	$11.68	$11.55	16,046
2023-06-26	$11.67	$11.74	$11.53	$11.62	$11.49	80,084
2023-06-23	$11.63	$11.73	$11.63	$11.68	$11.55	19,445
2023-06-22	$11.59	$11.65	$11.57	$11.61	$11.48	27,992
2023-06-21	$11.71	$11.71	$11.64	$11.65	$11.48	46,616
2023-06-20	$11.68	$11.72	$11.68	$11.69	$11.52	13,423
2023-06-16	$11.63	$11.73	$11.63	$11.67	$11.50	15,291
2023-06-15	$11.67	$11.78	$11.67	$11.69	$11.52	17,758
2023-06-14	$11.72	$11.78	$11.69	$11.74	$11.56	18,541
2023-06-13	$11.74	$11.81	$11.67	$11.67	$11.50	16,823
2023-06-12	$11.82	$11.82	$11.72	$11.77	$11.59	13,488
2023-06-09	$11.66	$11.77	$11.66	$11.75	$11.57	15,902
2023-06-08	$11.67	$11.74	$11.67	$11.72	$11.55	5,283
2023-06-07	$11.70	$11.70	$11.62	$11.65	$11.48	23,500
2023-06-06	$11.58	$11.70	$11.58	$11.67	$11.50	10,327
2023-06-05	$11.60	$11.63	$11.59	$11.61	$11.44	7,711
2023-06-02	$11.63	$11.64	$11.56	$11.57	$11.57	18,874
2023-06-01	$11.54	$11.64	$11.54	$11.61	$11.61	11,720
2023-05-31	$11.48	$11.60	$11.48	$11.50	$11.50	16,865
2023-05-30	$11.38	$11.48	$11.38	$11.48	$11.48	22,214
2023-05-26	$11.37	$11.45	$11.37	$11.40	$11.40	14,050
2023-05-25	$11.40	$11.41	$11.34	$11.39	$11.39	17,480
2023-05-24	$11.50	$11.50	$11.33	$11.33	$11.33	12,345
2023-05-23	$11.57	$11.57	$11.47	$11.48	$11.48	21,934
2023-05-22	$11.70	$11.70	$11.54	$11.54	$11.54	13,542
2023-05-19	$11.73	$11.90	$11.72	$11.75	$11.75	30,626
2023-05-18	$11.78	$11.81	$11.73	$11.78	$11.78	15,847
2023-05-17	$11.87	$11.87	$11.77	$11.82	$11.82	24,343
2023-05-16	$11.86	$11.88	$11.83	$11.86	$11.86	6,489
2023-05-15	$11.82	$11.85	$11.82	$11.84	$11.84	3,596
2023-05-12	$11.78	$11.83	$11.78	$11.80	$11.80	6,416
2023-05-11	$11.80	$11.84	$11.78	$11.79	$11.79	11,823
2023-05-10	$11.82	$11.86	$11.79	$11.80	$11.80	13,929
2023-05-09	$11.84	$11.88	$11.78	$11.83	$11.83	29,627
2023-05-08	$11.82	$11.88	$11.77	$11.80	$11.80	24,803
2023-05-05	$11.76	$11.85	$11.76	$11.81	$11.81	13,516
2023-05-04	$11.75	$11.82	$11.75	$11.76	$11.76	14,510
2023-05-03	$11.79	$11.88	$11.79	$11.79	$11.79	17,135
2023-05-02	$11.94	$11.94	$11.79	$11.80	$11.80	18,267
2023-05-01	$11.87	$11.91	$11.80	$11.80	$11.80	18,452
2023-04-28	$11.88	$11.94	$11.88	$11.89	$11.89	14,064
2023-04-27	$11.92	$11.92	$11.78	$11.88	$11.88	10,731
2023-04-26	$11.85	$11.90	$11.84	$11.89	$11.89	11,876
2023-04-25	$11.82	$11.88	$11.82	$11.84	$11.84	6,077
2023-04-24	$11.86	$11.92	$11.82	$11.82	$11.82	18,728
2023-04-21	$11.92	$11.95	$11.82	$11.82	$11.82	23,558
2023-04-20	$11.92	$12.06	$11.90	$11.94	$11.94	12,500
2023-04-19	$11.86	$11.96	$11.85	$11.96	$11.92	17,598
2023-04-18	$12.02	$12.02	$11.91	$11.92	$11.88	5,007
2023-04-17	$12.13	$12.13	$12.02	$12.04	$12.00	9,003
2023-04-14	$12.11	$12.12	$12.04	$12.06	$12.02	14,306
2023-04-13	$12.09	$12.14	$12.09	$12.09	$12.05	7,910
2023-04-12	$12.12	$12.19	$12.08	$12.09	$12.05	54,134
2023-04-11	$12.28	$12.28	$12.12	$12.12	$12.07	17,647
2023-04-10	$12.24	$12.26	$12.15	$12.23	$12.19	20,405
2023-04-06	$12.19	$12.26	$12.16	$12.20	$12.20	21,488
2023-04-05	$12.02	$12.17	$12.02	$12.16	$12.16	12,486
2023-04-04	$12.05	$12.06	$11.96	$12.00	$12.00	6,914
2023-04-03	$12.10	$12.13	$11.97	$11.97	$11.97	7,002
2023-03-31	$11.91	$12.10	$11.91	$12.10	$12.10	8,103
2023-03-30	$11.83	$11.97	$11.83	$11.94	$11.94	2,496
2023-03-29	$11.79	$11.84	$11.76	$11.80	$11.80	16,642
2023-03-28	$11.70	$11.81	$11.70	$11.81	$11.81	17,141
2023-03-27	$11.76	$11.81	$11.69	$11.75	$11.75	22,242
2023-03-24	$11.80	$11.80	$11.70	$11.77	$11.77	13,467
2023-03-23	$11.73	$11.74	$11.69	$11.72	$11.72	3,416
2023-03-22	$11.80	$11.80	$11.73	$11.75	$11.71	24,937
2023-03-21	$11.88	$11.88	$11.74	$11.74	$11.70	4,433
2023-03-20	$11.84	$11.91	$11.83	$11.88	$11.84	14,842
2023-03-17	$11.96	$11.96	$11.85	$11.87	$11.83	4,714
2023-03-16	$11.84	$11.93	$11.81	$11.93	$11.89	11,161
2023-03-15	$11.89	$11.89	$11.79	$11.84	$11.80	9,435
2023-03-14	$11.78	$11.86	$11.78	$11.78	$11.74	6,540
2023-03-13	$11.94	$11.94	$11.79	$11.79	$11.75	27,074
2023-03-10	$11.87	$11.92	$11.80	$11.80	$11.76	12,444
2023-03-09	$11.85	$11.88	$11.81	$11.81	$11.77	11,740
2023-03-08	$11.75	$11.86	$11.73	$11.78	$11.74	16,243
2023-03-07	$11.85	$11.85	$11.74	$11.76	$11.71	20,784
2023-03-06	$11.83	$11.91	$11.76	$11.76	$11.72	11,145
2023-03-03	$11.83	$11.91	$11.82	$11.86	$11.86	5,428
2023-03-02	$11.83	$11.86	$11.77	$11.82	$11.82	13,110
2023-03-01	$11.91	$11.91	$11.82	$11.85	$11.85	8,130
2023-02-28	$11.86	$11.97	$11.85	$11.91	$11.91	10,149
2023-02-27	$11.99	$11.99	$11.85	$11.85	$11.85	24,713
2023-02-24	$12.06	$12.06	$11.91	$11.94	$11.94	17,818
2023-02-23	$12.04	$12.09	$12.01	$12.01	$12.01	5,751
2023-02-22	$12.10	$12.16	$12.00	$12.00	$12.00	15,516
2023-02-21	$12.25	$12.27	$12.04	$12.10	$12.10	21,321
2023-02-17	$12.38	$12.44	$12.27	$12.32	$12.32	7,052
2023-02-16	$12.79	$12.79	$12.29	$12.46	$12.42	3,021
2023-02-15	$12.58	$12.84	$12.58	$12.82	$12.78	2,502
2023-02-14	$12.84	$12.84	$12.60	$12.60	$12.56	38,621
2023-02-13	$12.55	$12.79	$12.55	$12.58	$12.53	12,065
2023-02-10	$12.53	$12.54	$12.42	$12.50	$12.46	7,852
2023-02-09	$12.42	$12.60	$12.42	$12.47	$12.47	12,975
2023-02-08	$12.54	$12.55	$12.42	$12.48	$12.48	24,480
2023-02-07	$12.49	$12.54	$12.46	$12.54	$12.54	18,035
2023-02-06	$12.53	$12.53	$12.37	$12.37	$12.37	18,559
2023-02-03	$12.64	$12.64	$12.54	$12.54	$12.54	9,519
2023-02-02	$12.68	$12.73	$12.60	$12.66	$12.66	36,622
2023-02-01	$12.59	$12.63	$12.55	$12.58	$12.58	29,474
2023-01-31	$12.99	$12.99	$12.55	$12.58	$12.58	58,428
2023-01-30	$12.78	$12.88	$12.71	$12.85	$12.85	12,534
2023-01-27	$12.65	$12.75	$12.63	$12.68	$12.68	18,888
2023-01-26	$12.91	$12.91	$12.63	$12.65	$12.65	21,955
2023-01-25	$12.98	$12.99	$12.76	$12.84	$12.84	11,777
2023-01-24	$12.95	$12.96	$12.86	$12.93	$12.93	18,711
2023-01-23	$12.89	$12.94	$12.76	$12.93	$12.93	23,823
2023-01-20	$12.84	$12.96	$12.70	$12.83	$12.79	24,304
2023-01-19	$12.60	$12.67	$12.54	$12.66	$12.62	23,184
2023-01-18	$12.46	$12.73	$12.46	$12.57	$12.53	25,231
2023-01-17	$12.41	$12.43	$12.28	$12.35	$12.31	36,641
2023-01-13	$12.32	$12.39	$12.27	$12.33	$12.29	17,339
2023-01-12	$12.28	$12.28	$12.09	$12.23	$12.19	19,576
2023-01-11	$12.10	$12.15	$12.07	$12.10	$12.06	9,751
2023-01-10	$12.24	$12.24	$11.99	$12.02	$11.98	18,681
2023-01-09	$12.03	$12.13	$12.01	$12.07	$12.03	15,300
2023-01-06	$11.86	$12.01	$11.81	$11.91	$11.87	37,623
2023-01-05	$11.94	$11.94	$11.77	$11.80	$11.76	24,559
2023-01-04	$11.81	$11.91	$11.81	$11.88	$11.84	20,766
2023-01-03	$11.73	$11.89	$11.70	$11.73	$11.69	108,441
2022-12-30	$11.70	$11.83	$11.54	$11.64	$11.60	146,801
2022-12-29	$11.65	$11.70	$11.60	$11.69	$11.65	113,230
2022-12-28	$11.72	$11.73	$11.55	$11.60	$11.56	92,593
2022-12-27	$11.67	$11.70	$11.56	$11.69	$11.65	91,836
2022-12-23	$11.67	$11.70	$11.60	$11.68	$11.64	40,668
2022-12-22	$11.86	$11.86	$11.62	$11.63	$11.59	33,805
2022-12-21	$11.85	$11.95	$11.72	$11.78	$11.74	58,239
2022-12-20	$11.86	$11.87	$11.74	$11.81	$11.73	76,148
2022-12-19	$11.82	$11.82	$11.71	$11.80	$11.72	56,527
2022-12-16	$11.87	$11.87	$11.73	$11.77	$11.69	35,544
2022-12-15	$11.95	$11.99	$11.82	$11.82	$11.74	73,051
2022-12-14	$11.96	$12.00	$11.93	$11.96	$11.88	75,042
2022-12-13	$11.93	$12.05	$11.89	$11.94	$11.86	88,464
2022-12-12	$11.84	$11.90	$11.83	$11.87	$11.79	142,462
2022-12-09	$11.90	$11.90	$11.77	$11.85	$11.77	47,891
2022-12-08	$11.95	$11.95	$11.89	$11.90	$11.82	37,544
2022-12-07	$11.93	$12.06	$11.89	$11.98	$11.90	76,895
2022-12-06	$11.93	$12.01	$11.90	$11.93	$11.85	47,266
2022-12-05	$12.44	$12.44	$11.91	$11.93	$11.85	71,279
2022-12-02	$12.30	$12.30	$11.98	$12.25	$12.16	59,390
2022-12-01	$12.34	$12.38	$12.14	$12.22	$12.14	65,376
2022-11-30	$12.25	$12.35	$12.18	$12.29	$12.20	38,002
2022-11-29	$12.34	$12.34	$12.03	$12.23	$12.15	40,197
2022-11-28	$12.01	$12.34	$12.01	$12.26	$12.17	52,665
2022-11-25	$12.00	$12.04	$11.93	$12.01	$12.01	29,453
2022-11-23	$12.06	$12.06	$11.91	$11.94	$11.94	43,145
2022-11-22	$11.92	$12.06	$11.86	$11.92	$11.92	90,691
2022-11-21	$11.80	$11.95	$11.72	$11.88	$11.88	67,111
2022-11-18	$11.92	$11.92	$11.68	$11.78	$11.73	31,746
2022-11-17	$11.59	$11.88	$11.56	$11.85	$11.80	65,263
2022-11-16	$11.46	$11.72	$11.46	$11.62	$11.57	60,897
2022-11-15	$11.38	$11.46	$11.33	$11.42	$11.37	59,342
2022-11-14	$11.18	$11.22	$11.13	$11.19	$11.15	44,358
2022-11-11	$11.36	$11.50	$11.13	$11.18	$11.14	113,413
2022-11-10	$11.03	$11.26	$11.03	$11.26	$11.22	14,485
2022-11-09	$10.88	$10.96	$10.84	$10.92	$10.88	32,200
2022-11-08	$10.85	$10.95	$10.83	$10.86	$10.82	64,465
2022-11-07	$10.94	$10.97	$10.86	$10.90	$10.86	72,101
2022-11-04	$10.90	$11.09	$10.85	$10.98	$10.98	27,912
2022-11-03	$10.93	$10.93	$10.72	$10.80	$10.80	71,516
2022-11-02	$10.95	$10.99	$10.83	$10.92	$10.92	42,463
2022-11-01	$11.37	$11.37	$10.79	$10.89	$10.89	73,256
2022-10-31	$10.82	$11.08	$10.71	$10.77	$10.77	58,467
2022-10-28	$10.79	$10.85	$10.71	$10.84	$10.84	45,091
2022-10-27	$10.90	$10.90	$10.73	$10.79	$10.79	40,217
2022-10-26	$10.87	$11.01	$10.85	$10.88	$10.88	34,740
2022-10-25	$10.84	$10.87	$10.75	$10.87	$10.87	69,814
2022-10-24	$11.07	$11.11	$10.77	$10.79	$10.79	46,625
2022-10-21	$11.06	$11.09	$10.97	$11.09	$11.09	39,751
2022-10-20	$11.10	$11.11	$11.04	$11.09	$11.04	17,227
2022-10-19	$11.14	$11.15	$11.06	$11.10	$11.05	29,517
2022-10-18	$11.19	$11.20	$11.04	$11.14	$11.09	43,454
2022-10-17	$11.28	$11.28	$11.09	$11.16	$11.11	31,112
2022-10-14	$11.30	$11.31	$11.19	$11.23	$11.18	30,145
2022-10-13	$11.42	$11.42	$11.19	$11.30	$11.25	35,152
2022-10-12	$11.49	$11.53	$11.41	$11.44	$11.39	15,138
2022-10-11	$11.52	$11.52	$11.37	$11.45	$11.40	26,072
2022-10-10	$11.61	$11.61	$11.41	$11.44	$11.39	17,901
2022-10-07	$11.55	$11.59	$11.48	$11.52	$11.47	32,486
2022-10-06	$11.53	$11.53	$11.42	$11.44	$11.39	17,653
2022-10-05	$11.62	$11.62	$11.39	$11.43	$11.38	16,028
2022-10-04	$11.62	$11.76	$11.49	$11.55	$11.50	42,029
2022-10-03	$11.38	$11.51	$11.26	$11.38	$11.33	10,946
2022-09-30	$11.28	$11.29	$11.18	$11.20	$11.15	12,915
2022-09-29	$11.33	$11.33	$11.21	$11.22	$11.17	15,201
2022-09-28	$11.29	$11.40	$11.28	$11.34	$11.29	13,555
2022-09-27	$11.48	$11.48	$11.23	$11.26	$11.21	22,466
2022-09-26	$11.32	$11.36	$11.22	$11.25	$11.20	19,172
2022-09-23	$11.91	$11.91	$11.36	$11.38	$11.33	33,936
2022-09-22	$11.68	$11.68	$11.54	$11.56	$11.51	20,610
2022-09-21	$11.70	$11.77	$11.69	$11.73	$11.63	25,587
2022-09-20	$11.89	$11.89	$11.69	$11.72	$11.62	18,573
2022-09-19	$12.11	$12.11	$11.79	$11.81	$11.71	21,827
2022-09-16	$11.84	$11.89	$11.78	$11.83	$11.83	12,686
2022-09-15	$11.97	$11.97	$11.86	$11.86	$11.86	26,079
2022-09-14	$12.03	$12.04	$11.97	$11.99	$11.99	10,316
2022-09-13	$12.07	$12.07	$11.96	$12.01	$12.01	12,628
2022-09-12	$12.15	$12.23	$12.03	$12.12	$12.12	25,607
2022-09-09	$12.14	$12.15	$12.10	$12.11	$12.11	5,843
2022-09-08	$12.12	$12.17	$12.04	$12.07	$12.07	15,400
2022-09-07	$12.09	$12.11	$12.02	$12.08	$12.08	32,826
2022-09-06	$12.15	$12.19	$11.98	$11.98	$11.98	56,024
2022-09-02	$12.28	$12.30	$12.09	$12.17	$12.17	41,413
2022-09-01	$12.30	$12.34	$12.06	$12.20	$12.20	41,374
2022-08-31	$12.41	$12.52	$12.30	$12.38	$12.38	31,410
2022-08-30	$12.60	$12.60	$12.31	$12.43	$12.43	9,148
2022-08-29	$12.87	$12.87	$12.45	$12.50	$12.50	10,369
2022-08-26	$12.98	$12.98	$12.64	$12.67	$12.67	10,822
2022-08-25	$12.79	$12.80	$12.73	$12.75	$12.75	17,113
2022-08-24	$12.75	$12.85	$12.74	$12.78	$12.78	25,924
2022-08-23	$12.75	$12.75	$12.68	$12.72	$12.72	7,344
2022-08-22	$12.98	$12.98	$12.72	$12.72	$12.67	17,256
2022-08-19	$12.95	$12.95	$12.81	$12.84	$12.79	8,345
2022-08-18	$13.02	$13.09	$12.92	$12.95	$12.90	13,737
2022-08-17	$13.09	$13.09	$12.93	$13.01	$12.96	10,176
2022-08-16	$13.21	$13.21	$13.06	$13.10	$13.05	19,349
2022-08-15	$13.14	$13.19	$13.13	$13.17	$13.12	16,744
2022-08-12	$13.29	$13.29	$13.14	$13.14	$13.09	6,178
2022-08-11	$13.11	$13.18	$13.07	$13.08	$13.03	65,428
2022-08-10	$13.14	$13.14	$13.06	$13.08	$13.03	15,346
2022-08-09	$13.08	$13.13	$12.98	$13.02	$12.97	23,755
2022-08-08	$13.11	$13.15	$13.01	$13.05	$13.00	12,854
2022-08-05	$13.09	$13.30	$12.96	$12.99	$12.94	30,090
2022-08-04	$13.10	$13.27	$13.10	$13.11	$13.06	15,494
2022-08-03	$13.15	$13.20	$13.11	$13.13	$13.08	24,126
2022-08-02	$13.13	$13.15	$13.05	$13.08	$13.03	37,552
2022-08-01	$13.04	$13.19	$13.04	$13.13	$13.08	21,206
2022-07-29	$13.43	$13.43	$13.01	$13.13	$13.08	36,012
2022-07-28	$12.94	$13.02	$12.89	$13.00	$12.95	44,331
2022-07-27	$12.88	$12.95	$12.83	$12.95	$12.90	6,793
2022-07-26	$12.87	$12.90	$12.78	$12.83	$12.78	15,259
2022-07-25	$12.85	$12.88	$12.75	$12.81	$12.76	3,713
2022-07-22	$12.90	$12.94	$12.78	$12.86	$12.81	16,540
2022-07-21	$12.87	$13.00	$12.81	$12.88	$12.83	20,573
2022-07-20	$12.79	$12.95	$12.79	$12.88	$12.78	17,166
2022-07-19	$12.84	$12.88	$12.71	$12.86	$12.77	12,863
2022-07-18	$12.87	$12.92	$12.80	$12.84	$12.75	11,536
2022-07-15	$12.84	$12.99	$12.83	$12.83	$12.74	14,986
2022-07-14	$12.89	$12.93	$12.78	$12.82	$12.73	30,129
2022-07-13	$12.85	$13.29	$12.83	$12.86	$12.77	8,527
2022-07-12	$12.81	$13.05	$12.81	$12.90	$12.80	9,520
2022-07-11	$12.80	$12.84	$12.79	$12.83	$12.74	7,019
2022-07-08	$12.89	$12.92	$12.67	$12.72	$12.63	23,520
2022-07-07	$12.96	$12.96	$12.86	$12.86	$12.77	5,460
2022-07-06	$12.94	$13.19	$12.78	$12.93	$12.83	14,732
2022-07-05	$12.63	$13.21	$12.60	$12.93	$12.83	35,916
2022-07-01	$12.58	$12.66	$12.54	$12.63	$12.54	22,030
2022-06-30	$12.51	$12.59	$12.44	$12.51	$12.42	20,598
2022-06-29	$12.41	$12.54	$12.37	$12.52	$12.43	38,197
2022-06-28	$12.31	$12.43	$12.29	$12.37	$12.28	30,265
2022-06-27	$12.03	$12.32	$12.03	$12.32	$12.23	48,644
2022-06-24	$11.97	$12.08	$11.97	$12.03	$11.94	18,796
2022-06-23	$11.89	$12.10	$11.89	$11.93	$11.84	56,193
2022-06-22	$11.95	$12.09	$11.81	$11.89	$11.80	32,373
2022-06-21	$12.05	$12.14	$11.95	$12.00	$11.86	42,804
2022-06-17	$12.99	$12.99	$12.09	$12.17	$12.03	37,818
2022-06-16	$12.69	$12.69	$12.47	$12.51	$12.37	33,783
2022-06-15	$12.93	$12.95	$12.68	$12.71	$12.57	29,332
2022-06-14	$12.79	$13.00	$12.79	$12.89	$12.74	37,472
2022-06-13	$12.52	$12.70	$12.46	$12.56	$12.42	25,934
2022-06-10	$12.82	$13.37	$12.49	$12.58	$12.44	89,525
2022-06-09	$13.33	$13.35	$12.73	$12.95	$12.80	35,851
2022-06-08	$13.30	$13.49	$13.20	$13.35	$13.20	29,048
2022-06-07	$12.92	$13.28	$12.89	$13.28	$13.13	28,484
2022-06-06	$13.14	$13.19	$12.82	$12.91	$12.76	37,471
2022-06-03	$13.04	$13.11	$12.94	$13.11	$12.96	17,486
2022-06-02	$12.98	$13.05	$12.93	$13.05	$12.90	71,244
2022-06-01	$12.90	$12.99	$12.89	$12.95	$12.80	28,231
2022-05-31	$12.92	$12.93	$12.79	$12.89	$12.74	27,793
2022-05-27	$12.88	$12.98	$12.78	$12.93	$12.78	34,736
2022-05-26	$12.61	$12.81	$12.61	$12.78	$12.64	46,351
2022-05-25	$12.61	$12.71	$12.51	$12.64	$12.50	76,425
2022-05-24	$12.62	$12.83	$12.58	$12.61	$12.47	27,908
2022-05-23	$12.52	$12.71	$12.49	$12.62	$12.48	38,395
2022-05-20	$13.00	$13.00	$12.48	$12.53	$12.39	13,155
2022-05-19	$12.40	$12.42	$12.31	$12.40	$12.21	15,910
2022-05-18	$12.73	$12.73	$12.23	$12.32	$12.13	43,394
2022-05-17	$12.45	$12.47	$12.39	$12.45	$12.26	26,038
2022-05-16	$12.48	$13.16	$12.45	$12.50	$12.31	9,232
2022-05-13	$12.64	$12.64	$12.40	$12.46	$12.27	29,329
2022-05-12	$12.50	$12.72	$12.37	$12.46	$12.27	12,881
2022-05-11	$12.34	$12.55	$12.34	$12.50	$12.31	56,494
2022-05-10	$12.49	$12.49	$12.37	$12.38	$12.19	12,620
2022-05-09	$12.44	$12.54	$12.32	$12.41	$12.22	15,119
2022-05-06	$12.34	$12.46	$12.27	$12.44	$12.25	37,910
2022-05-05	$12.41	$12.41	$12.32	$12.34	$12.15	23,379
2022-05-04	$12.35	$12.45	$12.30	$12.44	$12.25	21,440
2022-05-03	$12.37	$12.42	$12.32	$12.39	$12.20	34,703
2022-05-02	$12.64	$12.68	$12.37	$12.37	$12.18	44,326
2022-04-29	$12.72	$12.74	$12.63	$12.64	$12.45	22,791
2022-04-28	$12.56	$12.86	$12.40	$12.74	$12.55	58,707
2022-04-27	$12.40	$12.56	$12.33	$12.52	$12.33	61,598
2022-04-26	$12.41	$12.50	$12.37	$12.40	$12.21	70,647
2022-04-25	$12.35	$12.55	$12.34	$12.44	$12.25	101,644
2022-04-22	$12.43	$12.49	$12.43	$12.48	$12.29	44,681
2022-04-21	$12.50	$12.54	$12.46	$12.49	$12.30	35,702
2022-04-20	$12.47	$12.59	$12.46	$12.54	$12.30	57,943
2022-04-19	$12.48	$12.53	$12.42	$12.42	$12.19	108,203
2022-04-18	$12.62	$12.62	$12.49	$12.53	$12.29	44,952
2022-04-14	$12.70	$12.70	$12.56	$12.59	$12.35	44,323
2022-04-13	$12.79	$12.83	$12.70	$12.73	$12.49	37,843
2022-04-12	$12.84	$12.89	$12.79	$12.79	$12.55	21,511
2022-04-11	$13.03	$13.05	$12.84	$12.84	$12.60	47,797
2022-04-08	$13.00	$13.03	$12.95	$13.02	$12.78	31,948
2022-04-07	$13.14	$13.17	$13.01	$13.09	$12.84	29,932
2022-04-06	$13.26	$13.26	$13.13	$13.16	$12.91	37,265
2022-04-05	$13.41	$13.43	$13.26	$13.27	$13.02	44,374
2022-04-04	$13.45	$13.48	$13.41	$13.44	$13.19	13,473
2022-04-01	$13.40	$13.46	$13.31	$13.46	$13.21	12,499
2022-03-31	$13.23	$13.47	$13.23	$13.47	$13.22	11,482
2022-03-30	$13.16	$13.33	$13.16	$13.26	$13.01	14,421
2022-03-29	$13.08	$13.23	$13.05	$13.22	$12.97	61,125
2022-03-28	$13.33	$13.33	$13.01	$13.14	$12.89	38,872
2022-03-25	$13.35	$13.35	$13.22	$13.33	$13.08	19,202
2022-03-24	$13.34	$13.40	$13.33	$13.35	$13.10	15,528
2022-03-23	$13.45	$13.50	$13.40	$13.46	$13.21	13,298
2022-03-22	$13.61	$13.61	$13.49	$13.52	$13.22	37,603
2022-03-21	$13.70	$13.71	$13.54	$13.62	$13.32	12,757
2022-03-18	$13.58	$13.95	$13.58	$13.67	$13.37	20,554
2022-03-17	$13.69	$13.85	$13.61	$13.70	$13.40	13,829
2022-03-16	$13.89	$13.98	$13.60	$13.65	$13.35	13,734
2022-03-15	$13.91	$14.10	$13.75	$13.86	$13.55	7,212
2022-03-14	$13.98	$14.09	$13.78	$13.91	$13.60	26,230
2022-03-11	$14.10	$14.52	$13.87	$13.91	$13.60	26,720
2022-03-10	$14.21	$14.28	$14.02	$14.17	$13.85	6,045
2022-03-09	$14.20	$14.51	$14.20	$14.34	$14.02	15,917
2022-03-08	$14.17	$14.20	$14.12	$14.19	$13.87	10,577
2022-03-07	$14.23	$14.36	$14.18	$14.18	$13.86	13,568
2022-03-04	$14.44	$14.50	$14.36	$14.36	$14.04	6,547
2022-03-03	$14.56	$14.56	$14.40	$14.49	$14.17	4,380
2022-03-02	$14.56	$14.56	$14.50	$14.51	$14.19	15,901
2022-03-01	$14.41	$14.55	$14.41	$14.48	$14.16	23,998
2022-02-28	$14.17	$14.41	$14.17	$14.37	$14.05	10,899
2022-02-25	$14.28	$14.43	$14.20	$14.21	$13.89	16,145
2022-02-24	$14.13	$14.27	$14.13	$14.21	$13.89	9,556
2022-02-23	$14.19	$14.19	$14.10	$14.10	$13.79	5,185
2022-02-22	$14.38	$14.41	$14.08	$14.08	$13.77	18,395
2022-02-18	$14.32	$14.46	$14.32	$14.41	$14.09	20,413
2022-02-17	$14.30	$14.39	$14.23	$14.34	$14.02	15,167
2022-02-16	$14.14	$14.39	$14.03	$14.35	$13.98	18,022
2022-02-15	$14.25	$14.25	$14.10	$14.13	$13.77	17,009
2022-02-14	$14.35	$14.37	$14.26	$14.29	$13.92	9,767
2022-02-11	$14.37	$14.37	$14.32	$14.34	$13.97	41,233
2022-02-10	$14.33	$14.38	$14.32	$14.32	$13.96	13,668
2022-02-09	$14.32	$14.44	$14.28	$14.39	$14.02	26,273
2022-02-08	$14.32	$14.40	$14.32	$14.35	$13.98	19,744
2022-02-07	$14.32	$14.40	$14.32	$14.38	$14.01	50,773
2022-02-04	$14.43	$14.43	$14.32	$14.35	$13.98	27,448
2022-02-03	$14.40	$14.63	$14.35	$14.47	$14.10	58,170
2022-02-02	$14.51	$14.61	$14.48	$14.50	$14.13	20,848
2022-02-01	$14.46	$14.57	$14.46	$14.51	$14.14	15,246
2022-01-31	$14.45	$14.51	$14.39	$14.51	$14.14	22,756
2022-01-28	$14.45	$14.64	$14.42	$14.53	$14.16	21,219
2022-01-27	$14.57	$14.61	$14.48	$14.48	$14.11	17,802
2022-01-26	$14.57	$14.71	$14.51	$14.55	$14.18	25,104
2022-01-25	$14.51	$14.67	$14.47	$14.57	$14.20	23,707
2022-01-24	$14.46	$14.80	$14.27	$14.54	$14.17	35,110
2022-01-21	$14.49	$14.80	$14.49	$14.69	$14.32	20,040
2022-01-20	$14.84	$14.93	$14.72	$14.72	$14.30	18,871
2022-01-19	$14.94	$15.31	$14.86	$14.87	$14.44	17,273
2022-01-18	$15.00	$15.25	$14.87	$14.87	$14.44	18,627
2022-01-14	$15.24	$15.24	$15.02	$15.04	$14.61	22,062
2022-01-13	$15.31	$15.33	$15.25	$15.25	$14.81	14,975
2022-01-12	$15.25	$15.36	$15.25	$15.31	$14.87	3,491
2022-01-11	$15.41	$15.41	$15.23	$15.25	$14.81	12,902
2022-01-10	$15.41	$15.41	$15.31	$15.39	$14.95	15,714
2022-01-07	$15.39	$15.48	$15.29	$15.36	$14.92	28,735
2022-01-06	$15.54	$15.65	$15.40	$15.42	$14.98	10,960
2022-01-05	$15.62	$15.65	$15.54	$15.60	$15.15	8,565
2022-01-04	$15.70	$15.70	$15.50	$15.65	$15.20	27,331
2022-01-03	$15.81	$15.81	$15.48	$15.67	$15.22	33,500
2021-12-31	$15.68	$15.73	$15.52	$15.56	$15.11	26,510
2021-12-30	$15.50	$15.64	$15.48	$15.51	$15.07	32,276
2021-12-29	$15.51	$15.57	$15.46	$15.46	$15.02	10,479
2021-12-28	$15.53	$15.54	$15.48	$15.48	$15.04	8,145
2021-12-27	$15.51	$15.61	$15.50	$15.55	$15.10	19,228
2021-12-23	$15.47	$15.57	$15.47	$15.51	$15.07	14,057
2021-12-22	$15.55	$15.60	$15.49	$15.50	$15.06	17,238
2021-12-21	$15.69	$15.70	$15.55	$15.55	$14.93	27,707
2021-12-20	$15.84	$15.89	$15.72	$15.72	$15.10	8,893
2021-12-17	$15.79	$15.94	$15.79	$15.94	$15.31	4,047
2021-12-16	$15.71	$15.80	$15.71	$15.79	$15.16	2,915
2021-12-15	$15.64	$15.73	$15.64	$15.72	$15.10	5,508
2021-12-14	$15.67	$15.70	$15.62	$15.67	$15.05	14,519
2021-12-13	$15.60	$15.72	$15.60	$15.66	$15.04	9,331
2021-12-10	$15.64	$15.71	$15.60	$15.60	$14.98	7,394
2021-12-09	$15.60	$15.73	$15.60	$15.63	$15.01	12,011
2021-12-08	$15.64	$15.64	$15.57	$15.59	$14.97	7,200
2021-12-07	$15.61	$15.69	$15.56	$15.59	$14.97	7,711
2021-12-06	$15.40	$15.69	$15.40	$15.69	$15.07	13,039
2021-12-03	$15.50	$15.52	$15.44	$15.49	$14.88	30,874
2021-12-02	$15.68	$15.68	$15.49	$15.51	$14.90	16,265
2021-12-01	$15.80	$15.88	$15.64	$15.64	$15.02	9,569
2021-11-30	$15.81	$15.90	$15.79	$15.79	$15.16	7,107
2021-11-29	$15.83	$15.86	$15.81	$15.82	$15.19	5,434
2021-11-26	$15.75	$15.84	$15.75	$15.84	$15.21	1,124
2021-11-24	$16.00	$16.00	$15.76	$15.76	$15.14	3,630
2021-11-23	$16.10	$16.10	$15.86	$15.90	$15.27	5,427
2021-11-22	$16.10	$16.19	$16.02	$16.02	$15.39	14,312
2021-11-19	$16.50	$16.51	$16.05	$16.06	$15.42	23,660
2021-11-18	$16.11	$16.13	$16.08	$16.08	$15.40	1,870
2021-11-17	$16.16	$16.16	$16.06	$16.06	$15.38	4,912
2021-11-16	$16.06	$16.22	$16.06	$16.18	$15.49	9,321
2021-11-15	$16.14	$16.14	$16.09	$16.10	$15.42	3,405
2021-11-12	$16.04	$16.13	$16.04	$16.12	$15.44	3,888
2021-11-11	$16.02	$16.08	$16.00	$16.07	$15.39	9,260
2021-11-10	$16.11	$16.11	$16.02	$16.04	$15.36	12,395
2021-11-09	$15.97	$16.04	$15.97	$15.98	$15.30	5,118
2021-11-08	$15.93	$16.05	$15.74	$16.05	$15.37	14,946
2021-11-05	$15.72	$15.88	$15.72	$15.73	$15.06	5,459
2021-11-04	$15.67	$15.75	$15.63	$15.73	$15.06	11,529
2021-11-03	$15.69	$15.79	$15.66	$15.67	$15.00	12,660
2021-11-02	$15.57	$15.77	$15.52	$15.70	$15.03	23,412
2021-11-01	$15.41	$15.53	$15.39	$15.52	$14.86	26,363
2021-10-29	$15.31	$15.44	$15.31	$15.43	$14.78	23,492
2021-10-28	$15.30	$15.35	$15.29	$15.33	$14.68	5,082
2021-10-27	$15.33	$15.38	$15.30	$15.30	$14.65	10,620
2021-10-26	$15.34	$15.42	$15.32	$15.33	$14.68	22,170
2021-10-25	$15.32	$15.46	$15.32	$15.35	$14.70	7,384
2021-10-22	$15.47	$15.47	$15.31	$15.34	$14.69	7,625
2021-10-21	$15.48	$15.49	$15.39	$15.40	$14.75	8,106
2021-10-20	$15.51	$15.55	$15.47	$15.55	$14.84	14,348
2021-10-19	$15.58	$15.58	$15.51	$15.52	$14.82	5,348
2021-10-18	$15.59	$15.60	$15.55	$15.55	$14.84	5,209
2021-10-15	$15.70	$15.70	$15.58	$15.58	$14.87	5,420
2021-10-14	$15.60	$15.71	$15.60	$15.71	$15.00	9,514
2021-10-13	$15.47	$15.64	$15.47	$15.64	$14.93	19,257
2021-10-12	$15.47	$15.52	$15.45	$15.52	$14.82	10,997
2021-10-11	$15.44	$15.48	$15.44	$15.45	$14.75	3,167
2021-10-08	$15.43	$15.49	$15.43	$15.49	$14.78	8,922
2021-10-07	$15.53	$15.54	$15.45	$15.48	$14.78	8,841
2021-10-06	$15.56	$15.59	$15.51	$15.54	$14.83	8,493
2021-10-05	$15.58	$15.65	$15.56	$15.60	$14.89	11,583
2021-10-04	$15.61	$15.62	$15.56	$15.58	$14.87	13,372
2021-10-01	$15.70	$15.70	$15.62	$15.64	$14.93	6,137
2021-09-30	$15.61	$15.72	$15.61	$15.67	$14.96	32,916
2021-09-29	$15.62	$15.67	$15.59	$15.61	$14.90	56,986
2021-09-28	$15.69	$15.69	$15.58	$15.60	$14.89	18,551
2021-09-27	$15.95	$15.95	$15.66	$15.69	$14.98	26,076
2021-09-24	$16.04	$16.04	$15.90	$15.90	$15.18	7,652
2021-09-23	$16.02	$16.02	$15.96	$15.97	$15.25	5,014
2021-09-22	$16.03	$16.07	$15.99	$16.02	$15.29	14,516
2021-09-21	$15.97	$16.08	$15.97	$16.08	$15.30	12,494
2021-09-20	$16.00	$16.02	$15.91	$15.98	$15.21	13,310
2021-09-17	$16.05	$16.14	$15.99	$16.01	$15.24	15,028
2021-09-16	$16.02	$16.04	$15.99	$16.00	$15.23	24,191
2021-09-15	$16.01	$16.08	$16.01	$16.02	$15.25	30,663
2021-09-14	$16.05	$16.11	$16.01	$16.03	$15.26	14,770
2021-09-13	$16.08	$16.08	$16.03	$16.06	$15.29	10,519
2021-09-10	$16.15	$16.15	$16.05	$16.05	$15.28	7,479
2021-09-09	$16.10	$16.14	$16.10	$16.10	$15.32	6,034
2021-09-08	$16.20	$16.20	$16.10	$16.10	$15.32	15,832
2021-09-07	$16.28	$16.28	$16.15	$16.16	$15.38	11,094
2021-09-03	$16.38	$16.39	$16.24	$16.26	$15.48	11,853
2021-09-02	$16.33	$16.45	$16.33	$16.41	$15.62	10,349
2021-09-01	$16.36	$16.45	$16.36	$16.41	$15.62	8,709
2021-08-31	$16.33	$16.38	$16.32	$16.38	$15.59	8,131
2021-08-30	$16.42	$16.45	$16.25	$16.28	$15.50	15,338
2021-08-27	$16.38	$16.58	$16.38	$16.43	$15.63	5,144
2021-08-26	$16.40	$16.45	$16.30	$16.41	$15.61	11,335
2021-08-25	$16.50	$16.50	$16.41	$16.48	$15.69	3,831
2021-08-24	$16.40	$16.50	$16.39	$16.50	$15.70	6,029
2021-08-23	$16.36	$16.40	$16.30	$16.38	$15.59	5,708
2021-08-20	$16.41	$16.43	$16.40	$16.41	$15.57	1,170
2021-08-19	$16.31	$16.46	$16.31	$16.40	$15.56	9,784
2021-08-18	$16.40	$16.49	$16.36	$16.36	$15.53	6,885
2021-08-17	$16.51	$16.51	$16.37	$16.42	$15.58	12,807
2021-08-16	$16.60	$16.60	$16.51	$16.51	$15.67	2,339
2021-08-13	$16.60	$16.64	$16.57	$16.62	$15.77	1,995
2021-08-12	$16.58	$16.63	$16.58	$16.63	$15.78	1,533
2021-08-11	$16.50	$16.60	$16.46	$16.60	$15.75	6,786
2021-08-10	$16.50	$16.61	$16.50	$16.61	$15.76	4,975
2021-08-09	$16.73	$16.73	$16.40	$16.54	$15.70	7,692
2021-08-06	$16.54	$16.84	$16.54	$16.60	$15.75	4,089
2021-08-05	$16.66	$16.71	$16.56	$16.58	$15.74	7,805
2021-08-04	$16.66	$16.84	$16.66	$16.69	$15.84	10,663
2021-08-03	$16.50	$16.85	$16.50	$16.70	$15.85	16,868
2021-08-02	$16.43	$16.54	$16.41	$16.47	$15.63	8,312
2021-07-30	$16.40	$16.51	$16.40	$16.47	$15.63	2,659
2021-07-29	$16.54	$16.62	$16.41	$16.46	$15.62	12,275
2021-07-28	$16.18	$16.77	$16.18	$16.65	$15.80	14,635
2021-07-27	$16.19	$16.24	$16.15	$16.24	$15.41	2,644
2021-07-26	$16.14	$16.23	$16.14	$16.20	$15.37	1,545
2021-07-23	$16.15	$16.24	$16.04	$16.20	$15.37	14,307
2021-07-22	$16.09	$16.30	$16.09	$16.23	$15.40	7,048
2021-07-21	$16.22	$16.29	$16.11	$16.14	$15.27	8,798
2021-07-20	$16.17	$16.27	$16.07	$16.27	$15.39	15,637
2021-07-19	$16.12	$16.19	$16.09	$16.15	$15.28	13,397
2021-07-16	$16.45	$16.45	$16.04	$16.25	$15.38	18,709
2021-07-15	$16.43	$16.67	$16.40	$16.52	$15.63	11,966
2021-07-14	$16.46	$16.76	$16.40	$16.45	$15.57	6,665
2021-07-13	$16.78	$16.80	$16.40	$16.45	$15.57	16,366
2021-07-12	$16.90	$16.90	$16.38	$16.46	$15.58	7,337
2021-07-09	$16.47	$16.47	$16.47	$16.47	$15.59	1,186
2021-07-08	$16.14	$16.59	$16.14	$16.57	$15.68	24,125
2021-07-07	$16.25	$16.26	$16.20	$16.20	$15.33	3,833
2021-07-06	$16.29	$16.30	$16.18	$16.25	$15.38	7,192
2021-07-02	$16.25	$16.42	$16.16	$16.18	$15.31	7,492
2021-07-01	$16.44	$16.57	$16.13	$16.13	$15.26	24,839
2021-06-30	$16.20	$16.66	$16.20	$16.46	$15.58	7,400
2021-06-29	$16.16	$16.40	$16.14	$16.14	$15.27	4,776
2021-06-28	$16.25	$16.25	$16.12	$16.17	$15.30	8,404
2021-06-25	$16.12	$16.46	$16.12	$16.19	$15.32	20,425
2021-06-24	$16.25	$16.33	$15.85	$16.20	$15.33	44,421
2021-06-23	$16.42	$16.53	$16.10	$16.12	$15.25	10,110
2021-06-22	$16.30	$16.45	$16.15	$16.21	$15.34	8,549
2021-06-21	$16.36	$16.65	$16.16	$16.35	$15.43	13,475
2021-06-18	$16.45	$16.63	$16.19	$16.19	$15.28	50,735
2021-06-17	$16.45	$16.45	$16.24	$16.43	$15.50	8,294
2021-06-16	$16.37	$16.48	$16.25	$16.41	$15.48	17,309
2021-06-15	$16.17	$16.40	$16.17	$16.37	$15.45	12,634
2021-06-14	$16.10	$16.38	$15.95	$16.38	$15.45	20,726
2021-06-11	$15.88	$16.01	$15.88	$16.00	$15.10	9,347
2021-06-10	$15.91	$15.99	$15.89	$15.90	$15.00	16,404
2021-06-09	$15.88	$15.99	$15.88	$15.91	$15.01	17,870
2021-06-08	$15.84	$15.95	$15.78	$15.88	$14.98	23,497
2021-06-07	$15.74	$15.83	$15.74	$15.79	$14.90	10,116
2021-06-04	$15.79	$15.80	$15.74	$15.75	$14.86	19,171
2021-06-03	$15.76	$15.79	$15.74	$15.79	$14.90	6,427
2021-06-02	$15.72	$15.80	$15.72	$15.76	$14.87	22,590
2021-06-01	$15.71	$15.78	$15.70	$15.70	$14.81	7,153
2021-05-28	$15.70	$15.83	$15.69	$15.70	$14.81	13,898
2021-05-27	$15.77	$15.85	$15.67	$15.73	$14.84	8,078
2021-05-26	$15.66	$16.00	$15.66	$15.75	$14.86	17,838
2021-05-25	$15.65	$15.72	$15.65	$15.72	$14.83	14,751
2021-05-24	$15.60	$15.69	$15.57	$15.60	$14.72	11,505
2021-05-21	$15.54	$15.67	$15.51	$15.59	$14.71	5,354
2021-05-20	$15.51	$15.66	$15.51	$15.54	$14.66	10,573
2021-05-19	$15.50	$15.58	$15.50	$15.55	$14.63	7,265
2021-05-18	$15.58	$15.62	$15.56	$15.57	$14.65	15,546
2021-05-17	$15.55	$15.68	$15.53	$15.60	$14.67	10,247
2021-05-14	$15.62	$15.68	$15.55	$15.57	$14.65	12,302
2021-05-13	$15.54	$15.63	$15.48	$15.63	$14.70	34,779
2021-05-12	$15.60	$15.62	$15.54	$15.54	$14.62	20,448
2021-05-11	$15.63	$15.70	$15.60	$15.61	$14.68	10,332
2021-05-10	$15.65	$15.74	$15.65	$15.66	$14.73	6,459
2021-05-07	$15.62	$15.71	$15.62	$15.65	$14.72	13,801
2021-05-06	$15.65	$15.71	$15.60	$15.63	$14.70	11,173
2021-05-05	$15.59	$15.68	$15.58	$15.65	$14.72	11,653
2021-05-04	$15.48	$15.62	$15.46	$15.62	$14.69	6,130
2021-05-03	$15.62	$15.62	$15.44	$15.55	$14.63	16,997
2021-04-30	$15.46	$15.60	$15.46	$15.60	$14.67	10,787
2021-04-29	$15.54	$15.57	$15.37	$15.54	$14.62	11,377
2021-04-28	$15.57	$15.58	$15.52	$15.56	$14.64	14,192
2021-04-27	$15.55	$15.62	$15.50	$15.55	$14.63	14,248
2021-04-26	$15.59	$15.61	$15.54	$15.55	$14.63	9,841
2021-04-23	$15.54	$15.62	$15.49	$15.62	$14.69	18,087
2021-04-22	$15.55	$15.58	$15.52	$15.54	$14.62	17,902
2021-04-21	$15.55	$15.62	$15.52	$15.61	$14.64	15,817
2021-04-20	$15.57	$15.59	$15.52	$15.59	$14.62	15,117
2021-04-19	$15.48	$15.57	$15.47	$15.57	$14.60	13,172
2021-04-16	$15.50	$15.50	$15.45	$15.48	$14.52	5,174
2021-04-15	$15.54	$15.59	$15.48	$15.53	$14.56	6,506
2021-04-14	$15.49	$15.59	$15.43	$15.48	$14.52	7,321
2021-04-13	$15.47	$15.50	$15.39	$15.47	$14.51	4,885
2021-04-12	$15.46	$15.50	$15.44	$15.50	$14.54	27,631
2021-04-09	$15.43	$15.46	$15.41	$15.46	$14.50	7,700
2021-04-08	$15.45	$15.47	$15.37	$15.44	$14.48	8,071
2021-04-07	$15.36	$15.47	$15.32	$15.47	$14.51	21,562
2021-04-06	$15.36	$15.41	$15.33	$15.39	$14.43	4,621
2021-04-05	$15.40	$15.45	$15.31	$15.43	$14.47	18,921
2021-04-01	$15.34	$15.34	$15.30	$15.32	$14.37	5,324
2021-03-31	$15.25	$15.34	$15.25	$15.32	$14.37	23,948
2021-03-30	$15.14	$15.29	$15.08	$15.18	$14.24	10,384
2021-03-29	$15.07	$15.14	$15.03	$15.14	$14.20	20,606
2021-03-26	$15.01	$15.09	$15.01	$15.06	$14.12	5,077
2021-03-25	$14.99	$15.04	$14.97	$15.02	$14.09	5,773
2021-03-24	$15.02	$15.04	$14.99	$15.04	$14.10	6,809
2021-03-23	$15.00	$15.02	$14.96	$14.97	$14.04	2,770
2021-03-22	$14.90	$15.07	$14.90	$15.04	$14.06	25,031
2021-03-19	$14.93	$14.98	$14.86	$14.97	$13.99	4,754
2021-03-18	$14.97	$14.97	$14.95	$14.96	$13.98	2,165
2021-03-17	$15.12	$15.12	$14.94	$14.99	$14.01	10,405
2021-03-16	$14.97	$15.11	$14.97	$15.00	$14.02	9,444
2021-03-15	$14.97	$15.03	$14.95	$14.99	$14.01	4,106
2021-03-12	$14.97	$14.99	$14.94	$14.94	$13.97	13,074
2021-03-11	$14.94	$15.06	$14.94	$15.00	$14.02	15,730
2021-03-10	$14.91	$15.01	$14.91	$14.95	$13.98	7,446
2021-03-09	$14.89	$14.95	$14.80	$14.91	$13.94	6,074
2021-03-08	$14.77	$14.89	$14.77	$14.88	$13.91	7,757
2021-03-05	$14.87	$14.95	$14.79	$14.82	$13.85	8,773
2021-03-04	$15.00	$15.05	$14.82	$14.82	$13.85	18,305
2021-03-03	$15.02	$15.02	$14.89	$14.94	$13.97	11,538
2021-03-02	$15.19	$15.21	$14.89	$15.01	$14.03	22,346
2021-03-01	$15.40	$15.40	$15.09	$15.10	$14.12	10,422
2021-02-26	$15.12	$15.47	$15.00	$15.47	$14.46	11,347
2021-02-25	$15.02	$15.12	$14.97	$15.05	$14.07	16,519
2021-02-24	$15.04	$15.09	$14.94	$15.05	$14.07	29,570
2021-02-23	$15.16	$15.16	$14.81	$15.00	$14.02	36,519
2021-02-22	$15.25	$15.25	$15.12	$15.12	$14.13	36,258
2021-02-19	$15.39	$15.39	$15.28	$15.28	$14.28	18,064
2021-02-18	$15.38	$15.42	$15.35	$15.35	$14.35	14,416
2021-02-17	$15.51	$15.55	$15.45	$15.49	$14.44	34,006
2021-02-16	$15.54	$15.54	$15.45	$15.48	$14.43	37,842
2021-02-12	$15.81	$15.86	$15.49	$15.51	$14.45	24,962
2021-02-11	$15.49	$15.63	$15.46	$15.61	$14.55	28,797
2021-02-10	$15.45	$15.48	$15.39	$15.43	$14.38	18,222
2021-02-09	$15.41	$15.52	$15.37	$15.37	$14.32	24,893
2021-02-08	$15.31	$15.42	$15.26	$15.42	$14.37	23,635
2021-02-05	$15.32	$15.39	$15.27	$15.34	$14.30	10,595
2021-02-04	$15.26	$15.32	$15.22	$15.25	$14.21	21,914
2021-02-03	$15.27	$15.31	$15.20	$15.26	$14.22	14,961
2021-02-02	$15.24	$15.31	$15.22	$15.26	$14.22	17,727
2021-02-01	$15.32	$15.34	$15.20	$15.26	$14.22	24,584
2021-01-29	$15.11	$15.28	$15.11	$15.24	$14.20	31,017
2021-01-28	$15.10	$15.22	$15.10	$15.22	$14.18	19,615
2021-01-27	$15.11	$15.17	$15.02	$15.16	$14.13	19,459
2021-01-26	$15.03	$15.29	$15.03	$15.11	$14.08	18,002
2021-01-25	$15.01	$15.10	$14.98	$15.05	$14.03	23,040
2021-01-22	$15.07	$15.09	$14.98	$15.08	$14.05	23,586
2021-01-21	$14.97	$15.05	$14.94	$15.02	$14.00	8,932
2021-01-20	$14.91	$15.05	$14.91	$15.02	$13.95	10,490
2021-01-19	$14.85	$14.95	$14.85	$14.91	$13.85	35,489
2021-01-15	$14.92	$14.94	$14.86	$14.86	$13.80	22,142
2021-01-14	$14.90	$14.97	$14.90	$14.92	$13.86	43,724
2021-01-13	$14.87	$14.94	$14.87	$14.94	$13.87	20,343
2021-01-12	$14.88	$14.94	$14.88	$14.88	$13.82	19,072
2021-01-11	$14.88	$14.95	$14.88	$14.89	$13.83	26,636
2021-01-08	$14.99	$15.04	$14.92	$14.93	$13.87	9,934
2021-01-07	$15.02	$15.02	$14.93	$14.99	$13.93	41,683
2021-01-06	$15.00	$15.00	$14.93	$14.96	$13.90	30,977
2021-01-05	$14.97	$15.02	$14.92	$15.00	$13.93	7,186
2021-01-04	$14.93	$15.30	$14.89	$14.97	$13.91	44,651
2020-12-31	$14.92	$15.03	$14.90	$14.95	$13.89	18,547
2020-12-30	$14.83	$15.01	$14.83	$14.95	$13.89	47,320
2020-12-29	$14.85	$14.89	$14.81	$14.87	$13.81	11,400
2020-12-28	$14.88	$14.92	$14.77	$14.81	$13.76	98,042
2020-12-24	$14.84	$14.85	$14.79	$14.80	$13.75	8,190
2020-12-23	$14.78	$14.84	$14.75	$14.78	$13.73	175,876
2020-12-22	$14.81	$14.83	$14.80	$14.81	$13.76	10,305
2020-12-21	$14.87	$14.93	$14.87	$14.89	$13.79	7,993
2020-12-18	$14.82	$14.96	$14.82	$14.93	$13.83	12,462
2020-12-17	$14.89	$14.91	$14.83	$14.83	$13.73	14,349
2020-12-16	$14.96	$14.97	$14.87	$14.93	$13.83	30,993
2020-12-15	$14.88	$14.95	$14.88	$14.95	$13.84	14,628
2020-12-14	$14.88	$14.96	$14.87	$14.94	$13.83	29,070
2020-12-11	$14.87	$14.94	$14.85	$14.94	$13.83	11,598
2020-12-10	$14.75	$14.98	$14.75	$14.98	$13.87	37,112
2020-12-09	$14.81	$14.86	$14.81	$14.85	$13.75	50,277
2020-12-08	$14.79	$14.85	$14.79	$14.84	$13.74	23,337
2020-12-07	$14.81	$14.87	$14.81	$14.83	$13.73	20,955
2020-12-04	$14.78	$14.84	$14.78	$14.82	$13.72	26,763
2020-12-03	$14.70	$14.85	$14.70	$14.83	$13.73	25,190
2020-12-02	$14.68	$14.78	$14.66	$14.78	$13.69	11,106
2020-12-01	$14.70	$14.75	$14.65	$14.75	$13.66	17,833
2020-11-30	$14.71	$14.78	$14.62	$14.70	$13.61	22,120
2020-11-27	$14.72	$14.78	$14.72	$14.76	$13.67	4,379
2020-11-25	$14.62	$14.73	$14.60	$14.65	$13.57	20,266
2020-11-24	$14.63	$14.68	$14.58	$14.62	$13.54	10,286
2020-11-23	$14.61	$14.65	$14.55	$14.59	$13.51	8,714
2020-11-20	$14.61	$14.68	$14.54	$14.54	$13.46	18,417
2020-11-19	$14.58	$14.66	$14.56	$14.66	$13.58	8,436
2020-11-18	$14.58	$14.67	$14.58	$14.62	$13.49	16,736
2020-11-17	$14.46	$14.62	$14.46	$14.62	$13.49	20,621
2020-11-16	$14.38	$14.49	$14.38	$14.47	$13.36	8,417
2020-11-13	$14.45	$14.46	$14.41	$14.42	$13.31	11,168
2020-11-12	$14.37	$14.46	$14.37	$14.42	$13.31	12,381
2020-11-11	$14.22	$14.44	$14.22	$14.44	$13.33	41,455
2020-11-10	$14.35	$14.37	$14.30	$14.30	$13.20	11,378
2020-11-09	$14.36	$14.40	$14.32	$14.35	$13.25	11,022
2020-11-06	$14.27	$14.35	$14.27	$14.30	$13.20	18,681
2020-11-05	$14.18	$14.35	$14.18	$14.28	$13.18	18,138
2020-11-04	$14.15	$14.26	$14.09	$14.25	$13.15	7,479
2020-11-03	$14.04	$14.13	$14.04	$14.09	$13.00	13,077
2020-11-02	$14.09	$14.12	$13.99	$14.10	$13.01	14,910
2020-10-30	$14.03	$14.07	$13.96	$14.05	$12.97	18,260
2020-10-29	$13.97	$14.10	$13.94	$14.02	$12.94	13,729
2020-10-28	$14.01	$14.01	$13.91	$14.00	$12.92	17,214
2020-10-27	$14.02	$14.04	$13.96	$14.04	$12.96	12,367
2020-10-26	$14.00	$14.09	$14.00	$14.04	$12.96	16,541
2020-10-23	$14.16	$14.16	$14.06	$14.08	$13.00	6,712
2020-10-22	$14.16	$14.19	$14.11	$14.13	$13.04	6,993
2020-10-21	$14.30	$14.35	$14.18	$14.20	$13.06	37,951
2020-10-20	$14.22	$14.39	$14.21	$14.27	$13.13	26,653
2020-10-19	$14.19	$14.28	$14.18	$14.23	$13.09	15,801
2020-10-16	$14.26	$14.26	$14.19	$14.20	$13.06	13,098
2020-10-15	$14.22	$14.29	$14.22	$14.24	$13.10	8,832
2020-10-14	$14.35	$14.39	$14.27	$14.28	$13.14	22,285
2020-10-13	$14.32	$14.44	$14.32	$14.35	$13.20	13,096
2020-10-12	$14.27	$14.41	$14.26	$14.32	$13.17	9,662
2020-10-09	$14.31	$14.36	$14.31	$14.31	$13.16	9,331
2020-10-08	$14.27	$14.37	$14.27	$14.31	$13.16	15,224
2020-10-07	$14.29	$14.35	$14.27	$14.27	$13.13	14,492
2020-10-06	$14.28	$14.37	$14.27	$14.29	$13.15	9,325
2020-10-05	$14.35	$14.43	$14.30	$14.30	$13.15	11,955
2020-10-02	$14.33	$14.41	$14.25	$14.38	$13.23	17,222
2020-10-01	$14.36	$14.38	$14.31	$14.33	$13.18	14,667
2020-09-30	$14.35	$14.37	$14.28	$14.37	$13.22	22,877
2020-09-29	$14.22	$14.40	$14.22	$14.37	$13.22	35,674
2020-09-28	$14.23	$14.25	$14.19	$14.21	$13.07	23,807
2020-09-25	$14.20	$14.24	$14.08	$14.20	$13.06	33,418
2020-09-24	$14.29	$14.29	$14.20	$14.24	$13.10	14,049
2020-09-23	$14.28	$14.32	$14.24	$14.29	$13.15	7,099
2020-09-22	$14.30	$14.37	$14.28	$14.35	$13.20	9,340
2020-09-21	$14.45	$14.45	$14.28	$14.35	$13.16	13,689
2020-09-18	$14.50	$14.50	$14.45	$14.45	$13.25	5,094
2020-09-17	$14.51	$14.51	$14.50	$14.50	$13.29	1,522
2020-09-16	$14.54	$14.56	$14.51	$14.56	$13.35	6,202
2020-09-15	$14.53	$14.61	$14.53	$14.54	$13.33	12,419
2020-09-14	$14.56	$14.61	$14.55	$14.56	$13.35	7,087
2020-09-11	$14.48	$14.55	$14.48	$14.55	$13.34	9,632
2020-09-10	$14.46	$14.54	$14.46	$14.50	$13.29	11,630
2020-09-09	$14.37	$14.49	$14.37	$14.48	$13.28	18,754
2020-09-08	$14.33	$14.42	$14.29	$14.35	$13.16	10,883
2020-09-04	$14.38	$14.40	$14.34	$14.36	$13.17	17,505
2020-09-03	$14.50	$14.59	$14.37	$14.38	$13.18	17,436
2020-09-02	$14.47	$14.59	$14.43	$14.51	$13.30	20,755
2020-09-01	$14.46	$14.56	$14.43	$14.47	$13.27	18,101
2020-08-31	$14.43	$14.53	$14.43	$14.43	$13.23	21,581
2020-08-28	$14.40	$14.49	$14.40	$14.43	$13.23	15,020
2020-08-27	$14.51	$14.51	$14.42	$14.42	$13.22	10,231
2020-08-26	$14.54	$14.54	$14.45	$14.51	$13.30	13,088
2020-08-25	$14.65	$14.65	$14.52	$14.53	$13.32	20,547
2020-08-24	$14.70	$14.73	$14.65	$14.67	$13.45	8,645
2020-08-21	$14.72	$14.75	$14.61	$14.63	$13.41	15,235
2020-08-20	$14.85	$14.85	$14.79	$14.85	$13.57	16,560
2020-08-19	$14.82	$14.83	$14.77	$14.83	$13.55	18,129
2020-08-18	$14.95	$14.96	$14.87	$14.87	$13.59	10,432
2020-08-17	$14.96	$14.99	$14.96	$14.97	$13.68	3,787
2020-08-14	$14.96	$14.99	$14.93	$14.95	$13.67	18,737
2020-08-13	$15.02	$15.06	$14.97	$15.03	$13.74	8,764
2020-08-12	$15.03	$15.08	$14.98	$15.02	$13.73	31,867
2020-08-11	$15.08	$15.21	$15.08	$15.15	$13.85	45,227
2020-08-10	$15.07	$15.12	$14.99	$15.12	$13.82	31,217
2020-08-07	$14.99	$15.06	$14.99	$15.06	$13.76	2,440
2020-08-06	$14.99	$15.05	$14.99	$15.04	$13.75	20,394
2020-08-05	$14.97	$15.05	$14.97	$15.02	$13.73	7,973
2020-08-04	$14.84	$15.00	$14.84	$15.00	$13.71	14,238
2020-08-03	$14.89	$14.92	$14.80	$14.92	$13.64	9,008
2020-07-31	$14.82	$14.89	$14.69	$14.81	$13.54	20,119
2020-07-30	$14.79	$14.81	$14.75	$14.80	$13.53	6,010
2020-07-29	$14.71	$14.79	$14.68	$14.79	$13.52	14,421
2020-07-28	$14.59	$14.68	$14.59	$14.62	$13.36	3,775
2020-07-27	$14.66	$14.72	$14.59	$14.62	$13.36	30,047
2020-07-24	$14.74	$14.75	$14.60	$14.61	$13.35	7,096
2020-07-23	$14.69	$14.70	$14.63	$14.63	$13.37	8,873
2020-07-22	$14.79	$14.86	$14.68	$14.69	$13.38	25,533
2020-07-21	$14.85	$14.87	$14.70	$14.85	$13.53	16,659
2020-07-20	$14.60	$14.72	$14.57	$14.72	$13.41	9,292
2020-07-17	$14.58	$14.60	$14.53	$14.60	$13.30	22,581
2020-07-16	$14.51	$14.58	$14.51	$14.58	$13.28	4,443
2020-07-15	$14.57	$14.59	$14.52	$14.52	$13.23	21,227
2020-07-14	$14.60	$14.61	$14.55	$14.55	$13.25	7,471
2020-07-13	$14.63	$14.63	$14.58	$14.62	$13.32	8,404
2020-07-10	$14.62	$14.63	$14.51	$14.63	$13.33	16,647
2020-07-09	$14.52	$14.60	$14.50	$14.55	$13.25	31,754
2020-07-08	$14.44	$14.54	$14.40	$14.51	$13.22	14,546
2020-07-07	$14.23	$14.40	$14.23	$14.40	$13.12	17,782
2020-07-06	$14.16	$14.33	$14.16	$14.22	$12.95	10,993
2020-07-02	$14.25	$14.31	$14.19	$14.19	$12.93	18,314
2020-07-01	$14.16	$14.25	$14.16	$14.25	$12.98	19,151
2020-06-30	$14.10	$14.22	$14.04	$14.15	$12.89	26,263
2020-06-29	$14.07	$14.12	$14.03	$14.11	$12.85	10,857
2020-06-26	$14.10	$14.10	$13.99	$14.02	$12.77	16,006
2020-06-25	$14.20	$14.25	$14.09	$14.10	$12.84	10,122
2020-06-24	$14.23	$14.23	$14.10	$14.16	$12.90	17,797
2020-06-23	$14.22	$14.22	$14.08	$14.15	$12.89	21,957
2020-06-22	$14.28	$14.28	$14.08	$14.14	$12.88	6,936
2020-06-19	$14.25	$14.30	$14.13	$14.21	$12.90	12,161
2020-06-18	$14.30	$14.33	$14.17	$14.23	$12.92	17,136
2020-06-17	$14.23	$14.38	$14.23	$14.25	$12.94	7,474
2020-06-16	$14.25	$14.32	$14.22	$14.26	$12.95	27,520
2020-06-15	$14.25	$14.25	$14.18	$14.25	$12.94	20,823
2020-06-12	$14.27	$14.27	$14.18	$14.20	$12.89	12,627
2020-06-11	$13.94	$14.18	$13.93	$14.18	$12.87	98,786
2020-06-10	$14.00	$14.12	$14.00	$14.12	$12.82	35,544
2020-06-09	$14.00	$14.11	$14.00	$14.07	$12.77	15,941
2020-06-08	$14.03	$14.12	$14.00	$14.05	$12.76	30,901
2020-06-05	$14.14	$14.14	$14.01	$14.01	$12.72	14,433
2020-06-04	$14.22	$14.24	$14.00	$14.05	$12.76	7,962
2020-06-03	$14.18	$14.33	$14.11	$14.13	$12.83	23,764
2020-06-02	$14.12	$14.20	$14.09	$14.10	$12.80	17,311
2020-06-01	$14.11	$14.12	$14.06	$14.12	$12.82	24,794
2020-05-29	$13.86	$14.10	$13.86	$14.07	$12.77	13,566
2020-05-28	$13.77	$13.93	$13.71	$13.81	$12.54	35,709
2020-05-27	$13.77	$13.77	$13.67	$13.75	$12.48	27,943
2020-05-26	$13.64	$13.77	$13.61	$13.70	$12.44	27,805
2020-05-22	$13.50	$13.58	$13.48	$13.54	$12.29	25,592
2020-05-21	$13.45	$13.50	$13.44	$13.45	$12.21	25,529
2020-05-20	$13.46	$13.46	$13.40	$13.45	$12.21	21,908
2020-05-19	$13.37	$13.58	$13.37	$13.40	$12.12	25,405
2020-05-18	$13.40	$13.49	$13.40	$13.44	$12.16	18,371
2020-05-15	$13.53	$13.53	$13.32	$13.42	$12.14	19,047
2020-05-14	$13.51	$13.51	$13.12	$13.35	$12.08	34,714
2020-05-13	$13.77	$13.77	$13.52	$13.52	$12.23	10,858
2020-05-12	$13.70	$13.77	$13.60	$13.67	$12.37	15,819
2020-05-11	$13.68	$13.77	$13.68	$13.68	$12.38	10,161
2020-05-08	$13.76	$13.76	$13.68	$13.68	$12.38	12,298
2020-05-07	$13.77	$13.77	$13.67	$13.70	$12.39	6,355
2020-05-06	$13.53	$13.68	$13.50	$13.68	$12.38	20,738
2020-05-05	$13.50	$13.54	$13.48	$13.54	$12.25	26,304
2020-05-04	$13.45	$13.49	$13.28	$13.49	$12.20	20,996
2020-05-01	$13.45	$13.45	$13.36	$13.45	$12.17	8,267
2020-04-30	$13.36	$13.39	$13.23	$13.39	$12.11	26,904
2020-04-29	$13.26	$13.47	$13.26	$13.39	$12.11	42,577
2020-04-28	$13.25	$13.28	$13.14	$13.27	$12.01	13,638
2020-04-27	$13.45	$13.45	$13.17	$13.23	$11.97	22,026
2020-04-24	$13.41	$13.43	$13.26	$13.41	$12.13	20,099
2020-04-23	$13.59	$13.59	$13.41	$13.43	$12.15	19,246
2020-04-22	$13.77	$13.77	$13.29	$13.48	$12.20	32,177
2020-04-21	$13.84	$13.84	$13.65	$13.66	$12.32	14,801
2020-04-20	$14.03	$14.03	$13.76	$13.80	$12.44	12,565
2020-04-17	$14.05	$14.05	$13.91	$13.91	$12.54	22,431
2020-04-16	$13.94	$13.98	$13.82	$13.94	$12.57	33,775
2020-04-15	$13.86	$13.98	$13.85	$13.97	$12.59	14,346
2020-04-14	$13.74	$14.04	$13.74	$14.03	$12.65	16,231
2020-04-13	$13.88	$13.89	$13.56	$13.73	$12.38	33,883
2020-04-09	$13.62	$13.94	$13.61	$13.90	$12.53	28,929
2020-04-08	$13.21	$13.63	$13.21	$13.61	$12.27	3,281
2020-04-07	$13.24	$13.50	$13.24	$13.24	$11.94	40,620
2020-04-06	$13.10	$13.43	$13.10	$13.32	$12.01	34,628
2020-04-03	$13.62	$13.63	$13.12	$13.19	$11.89	20,223
2020-04-02	$13.72	$13.80	$13.62	$13.65	$12.31	12,480
2020-04-01	$13.68	$13.70	$13.62	$13.64	$12.30	83,152
2020-03-31	$13.66	$13.72	$13.63	$13.66	$12.32	40,305
2020-03-30	$13.33	$13.81	$13.33	$13.75	$12.40	30,130
2020-03-27	$13.10	$13.63	$12.99	$13.48	$12.15	38,813
2020-03-26	$13.05	$13.69	$12.91	$13.40	$12.08	45,979
2020-03-25	$12.26	$13.11	$12.21	$13.00	$11.72	60,799
2020-03-24	$11.93	$12.56	$11.81	$12.56	$11.32	37,398
2020-03-23	$11.76	$12.30	$11.45	$11.92	$10.75	42,194
2020-03-20	$11.50	$12.91	$11.50	$11.68	$10.49	57,760
2020-03-19	$11.32	$11.80	$11.32	$11.48	$10.31	51,065
2020-03-18	$12.61	$12.61	$11.43	$11.50	$10.33	48,563
2020-03-17	$12.92	$13.37	$12.69	$13.05	$11.72	47,674
2020-03-16	$13.51	$13.51	$12.71	$13.05	$11.72	32,340
2020-03-13	$13.45	$13.70	$13.30	$13.61	$12.22	46,743
2020-03-12	$13.81	$13.81	$12.93	$13.40	$12.03	146,987
2020-03-11	$14.83	$14.85	$14.14	$14.31	$12.85	38,921
2020-03-10	$15.23	$15.25	$14.87	$14.96	$13.43	35,067
2020-03-09	$15.19	$15.59	$15.19	$15.26	$13.70	27,060
2020-03-06	$15.55	$15.59	$15.48	$15.59	$14.00	22,048
2020-03-05	$15.45	$15.55	$15.45	$15.54	$13.95	31,522
2020-03-04	$15.60	$15.63	$15.50	$15.55	$13.96	36,899
2020-03-03	$15.49	$15.59	$15.44	$15.55	$13.96	62,497
2020-03-02	$15.25	$15.49	$15.25	$15.49	$13.91	67,966
2020-02-28	$15.80	$15.80	$15.22	$15.24	$13.68	27,322
2020-02-27	$15.80	$15.80	$15.48	$15.60	$14.01	28,502
2020-02-26	$15.75	$15.76	$15.71	$15.76	$14.15	23,544
2020-02-25	$15.72	$15.75	$15.70	$15.74	$14.13	30,443
2020-02-24	$15.70	$15.73	$15.69	$15.70	$14.10	16,285
2020-02-21	$15.65	$15.69	$15.62	$15.64	$14.04	17,736
2020-02-20	$15.57	$15.61	$15.56	$15.61	$14.02	28,355
2020-02-19	$15.53	$15.60	$15.53	$15.60	$13.97	12,130
2020-02-18	$15.52	$15.58	$15.52	$15.58	$13.95	32,956
2020-02-14	$15.48	$15.56	$15.45	$15.51	$13.89	45,499
2020-02-13	$15.43	$15.48	$15.42	$15.48	$13.86	25,305
2020-02-12	$15.39	$15.52	$15.39	$15.42	$13.80	17,419
2020-02-11	$15.54	$15.54	$15.39	$15.45	$13.83	53,662
2020-02-10	$15.51	$15.55	$15.47	$15.48	$13.86	13,471
2020-02-07	$15.55	$15.58	$15.46	$15.52	$13.89	11,145
2020-02-06	$15.50	$15.50	$15.46	$15.48	$13.86	16,827
2020-02-05	$15.43	$15.50	$15.42	$15.50	$13.88	49,945
2020-02-04	$15.41	$15.45	$15.38	$15.44	$13.82	11,214
2020-02-03	$15.44	$15.44	$15.41	$15.44	$13.82	42,738
2020-01-31	$15.45	$15.46	$15.42	$15.44	$13.82	20,605
2020-01-30	$15.44	$15.47	$15.41	$15.42	$13.80	13,793
2020-01-29	$15.41	$15.48	$15.40	$15.42	$13.80	10,860
2020-01-28	$15.40	$15.48	$15.39	$15.39	$13.78	17,157
2020-01-27	$15.44	$15.46	$15.40	$15.40	$13.79	9,499
2020-01-24	$15.41	$15.44	$15.38	$15.41	$13.80	15,389
2020-01-23	$15.40	$15.42	$15.36	$15.36	$13.75	13,366
2020-01-22	$15.45	$15.48	$15.42	$15.42	$13.76	12,188
2020-01-21	$15.50	$15.50	$15.42	$15.45	$13.79	18,661
2020-01-17	$15.49	$15.49	$15.42	$15.43	$13.77	21,065
2020-01-16	$15.45	$15.47	$15.42	$15.45	$13.79	14,164
2020-01-15	$15.48	$15.48	$15.42	$15.43	$13.77	8,095
2020-01-14	$15.45	$15.46	$15.42	$15.44	$13.78	9,519
2020-01-13	$15.43	$15.46	$15.42	$15.45	$13.79	11,129
2020-01-10	$15.37	$15.43	$15.37	$15.42	$13.76	11,144
2020-01-09	$15.34	$15.39	$15.30	$15.39	$13.74	9,134
2020-01-08	$15.38	$15.38	$15.32	$15.36	$13.71	5,645
2020-01-07	$15.36	$15.36	$15.34	$15.35	$13.70	12,507
2020-01-06	$15.27	$15.35	$15.27	$15.28	$13.64	9,914
2020-01-03	$15.30	$15.31	$15.25	$15.30	$13.65	11,614
2020-01-02	$15.28	$15.29	$15.23	$15.27	$13.63	26,646
2019-12-31	$15.25	$15.33	$15.25	$15.25	$13.61	10,044
2019-12-30	$15.33	$15.48	$15.25	$15.25	$13.61	17,045
2019-12-27	$15.35	$15.48	$15.30	$15.30	$13.65	2,343
2019-12-26	$15.48	$15.48	$15.31	$15.34	$13.69	2,556
2019-12-24	$15.49	$15.49	$15.25	$15.48	$13.82	8,668
2019-12-23	$15.48	$15.49	$15.30	$15.49	$13.82	8,738
2019-12-20	$15.39	$15.40	$15.34	$15.38	$13.73	6,824
2019-12-19	$15.31	$15.47	$15.24	$15.40	$13.74	10,588
2019-12-18	$15.33	$15.38	$15.30	$15.36	$13.67	26,840
2019-12-17	$15.19	$15.34	$15.16	$15.34	$13.65	7,660
2019-12-16	$15.10	$15.17	$15.09	$15.17	$13.50	27,948
2019-12-13	$15.10	$15.12	$15.07	$15.12	$13.45	15,481
2019-12-12	$15.14	$15.14	$15.00	$15.06	$13.40	16,729
2019-12-11	$15.01	$15.13	$15.01	$15.13	$13.46	21,609
2019-12-10	$15.02	$15.08	$15.01	$15.01	$13.35	13,559
2019-12-09	$15.06	$15.09	$15.03	$15.03	$13.37	14,303
2019-12-06	$15.03	$15.12	$15.02	$15.04	$13.38	10,137
2019-12-05	$15.11	$15.12	$15.03	$15.07	$13.41	23,057
2019-12-04	$15.04	$15.11	$15.01	$15.11	$13.44	6,993
2019-12-03	$15.02	$15.07	$15.00	$15.04	$13.38	14,788
2019-12-02	$15.10	$15.10	$14.97	$14.99	$13.34	13,631
2019-11-29	$15.09	$15.12	$15.04	$15.12	$13.45	8,399
2019-11-27	$15.06	$15.10	$15.06	$15.10	$13.43	10,186
2019-11-26	$15.00	$15.07	$14.95	$15.06	$13.40	22,064
2019-11-25	$15.01	$15.04	$14.95	$14.96	$13.31	13,724
2019-11-22	$15.05	$15.06	$14.94	$14.98	$13.33	11,718
2019-11-21	$15.10	$15.11	$14.91	$14.96	$13.31	49,351
2019-11-20	$15.20	$15.20	$15.05	$15.09	$13.38	29,581
2019-11-19	$15.19	$15.20	$15.11	$15.16	$13.44	20,878
2019-11-18	$15.25	$15.25	$15.12	$15.18	$13.46	9,943
2019-11-15	$15.21	$15.21	$15.09	$15.09	$13.38	10,140
2019-11-14	$15.13	$15.16	$15.09	$15.13	$13.41	9,423
2019-11-13	$15.16	$15.16	$15.11	$15.11	$13.40	16,293
2019-11-12	$15.17	$15.18	$15.09	$15.15	$13.43	8,661
2019-11-11	$15.06	$15.16	$15.06	$15.15	$13.43	19,600
2019-11-08	$15.10	$15.11	$15.06	$15.11	$13.40	11,472
2019-11-07	$15.08	$15.10	$14.96	$15.10	$13.39	32,434
2019-11-06	$15.00	$15.10	$15.00	$15.10	$13.39	20,388
2019-11-05	$14.90	$15.00	$14.90	$14.99	$13.29	17,864
2019-11-04	$14.98	$15.00	$14.94	$14.96	$13.26	18,783
2019-11-01	$14.99	$15.00	$14.94	$14.98	$13.28	11,260
2019-10-31	$14.97	$15.00	$14.95	$15.00	$13.30	13,541
2019-10-30	$14.72	$14.91	$14.72	$14.91	$13.22	35,921
2019-10-29	$14.76	$14.80	$14.73	$14.77	$13.10	9,870
2019-10-28	$14.79	$14.82	$14.72	$14.72	$13.05	26,185
2019-10-25	$14.93	$14.93	$14.81	$14.82	$13.14	17,333
2019-10-24	$14.93	$14.94	$14.88	$14.88	$13.19	22,295
2019-10-23	$14.93	$14.99	$14.93	$14.93	$13.24	28,380
2019-10-22	$14.92	$15.00	$14.92	$14.94	$13.25	17,632
2019-10-21	$15.00	$15.00	$14.93	$14.93	$13.24	15,147
2019-10-18	$15.17	$15.17	$15.05	$15.06	$13.35	13,573
2019-10-17	$15.22	$15.23	$15.12	$15.12	$13.41	13,964
2019-10-16	$15.34	$15.34	$15.24	$15.26	$13.48	17,242
2019-10-15	$15.37	$15.38	$15.32	$15.32	$13.54	23,200
2019-10-14	$15.34	$15.39	$15.32	$15.35	$13.56	9,308
2019-10-11	$15.33	$15.38	$15.33	$15.34	$13.55	12,033
2019-10-10	$15.44	$15.44	$15.33	$15.35	$13.56	5,050
2019-10-09	$15.43	$15.44	$15.39	$15.39	$13.60	12,059
2019-10-08	$15.45	$15.45	$15.37	$15.41	$13.62	7,573
2019-10-07	$15.43	$15.48	$15.39	$15.40	$13.61	13,229
2019-10-04	$15.50	$15.50	$15.41	$15.43	$13.63	9,979
2019-10-03	$15.48	$15.48	$15.42	$15.43	$13.63	4,087
2019-10-02	$15.46	$15.49	$15.41	$15.46	$13.66	14,253
2019-10-01	$15.32	$15.48	$15.31	$15.42	$13.62	22,295
2019-09-30	$15.34	$15.35	$15.22	$15.32	$13.54	16,585
2019-09-27	$15.18	$15.32	$15.18	$15.32	$13.54	13,947
2019-09-26	$15.23	$15.25	$15.20	$15.22	$13.45	8,573
2019-09-25	$15.10	$15.24	$15.10	$15.11	$13.35	10,076
2019-09-24	$15.23	$15.23	$15.06	$15.10	$13.34	15,498
2019-09-23	$15.10	$15.16	$15.05	$15.05	$13.30	13,366
2019-09-20	$15.09	$15.16	$14.99	$15.07	$13.32	29,006
2019-09-19	$15.03	$15.13	$15.03	$15.07	$13.32	11,333
2019-09-18	$15.13	$15.13	$14.99	$15.03	$13.23	31,786
2019-09-17	$14.95	$14.99	$14.92	$14.99	$13.20	13,958
2019-09-16	$14.93	$14.95	$14.79	$14.85	$13.08	29,410
2019-09-13	$15.00	$15.03	$14.76	$14.76	$13.00	27,073
2019-09-12	$15.17	$15.17	$15.04	$15.04	$13.24	20,504
2019-09-11	$15.17	$15.19	$15.14	$15.14	$13.33	13,862
2019-09-10	$15.21	$15.24	$15.21	$15.21	$13.39	10,831
2019-09-09	$15.29	$15.30	$15.22	$15.24	$13.42	11,678
2019-09-06	$15.29	$15.35	$15.29	$15.33	$13.50	13,910
2019-09-05	$15.44	$15.44	$15.30	$15.33	$13.50	17,224
2019-09-04	$15.36	$15.50	$15.36	$15.47	$13.62	11,649
2019-09-03	$15.47	$15.47	$15.39	$15.42	$13.58	12,972
2019-08-30	$15.39	$15.49	$15.36	$15.48	$13.63	16,986
2019-08-29	$15.40	$15.49	$15.39	$15.47	$13.62	13,552
2019-08-28	$15.51	$15.60	$15.39	$15.45	$13.60	41,191
2019-08-27	$15.61	$15.61	$15.50	$15.53	$13.67	11,732
2019-08-26	$15.51	$15.64	$15.49	$15.63	$13.76	8,326
2019-08-23	$15.57	$15.57	$15.48	$15.53	$13.67	21,576
2019-08-22	$15.60	$15.60	$15.50	$15.53	$13.67	25,455
2019-08-21	$15.66	$15.75	$15.62	$15.65	$13.73	37,115
2019-08-20	$15.70	$15.73	$15.67	$15.67	$13.75	34,619
2019-08-19	$15.77	$15.82	$15.70	$15.70	$13.77	23,580
2019-08-16	$15.46	$15.69	$15.46	$15.69	$13.76	37,911
2019-08-15	$15.53	$15.53	$15.44	$15.53	$13.62	16,316
2019-08-14	$15.47	$15.55	$15.44	$15.52	$13.61	54,948
2019-08-13	$15.32	$15.43	$15.32	$15.41	$13.52	29,698
2019-08-12	$15.37	$15.41	$15.35	$15.41	$13.52	9,554
2019-08-09	$15.30	$15.35	$15.30	$15.34	$13.46	13,321
2019-08-08	$15.34	$15.37	$15.32	$15.32	$13.44	12,425
2019-08-07	$15.30	$15.41	$15.30	$15.30	$13.42	13,021
2019-08-06	$15.27	$15.47	$15.23	$15.23	$13.36	17,782
2019-08-05	$15.46	$15.49	$15.27	$15.28	$13.40	26,052
2019-08-02	$15.33	$15.49	$15.29	$15.38	$13.49	18,533
2019-08-01	$15.26	$15.40	$15.26	$15.32	$13.44	16,424
2019-07-31	$15.15	$15.26	$15.15	$15.25	$13.38	22,497
2019-07-30	$15.15	$15.21	$15.15	$15.20	$13.33	41,638
2019-07-29	$15.17	$15.17	$15.13	$15.17	$13.31	16,906
2019-07-26	$15.16	$15.16	$15.13	$15.15	$13.29	9,563
2019-07-25	$15.16	$15.17	$15.13	$15.14	$13.28	14,828
2019-07-24	$15.17	$15.17	$15.13	$15.14	$13.28	47,857
2019-07-23	$15.16	$15.16	$15.13	$15.13	$13.27	8,128
2019-07-22	$15.15	$15.15	$15.13	$15.13	$13.27	11,025
2019-07-19	$15.13	$15.13	$15.10	$15.12	$13.26	9,440
2019-07-18	$15.10	$15.14	$15.10	$15.10	$13.25	16,856
2019-07-17	$15.14	$15.17	$15.14	$15.17	$13.26	52,763
2019-07-16	$15.10	$15.16	$15.10	$15.16	$13.25	21,365
2019-07-15	$15.01	$15.14	$15.01	$15.12	$13.21	25,116
2019-07-12	$15.03	$15.08	$15.03	$15.07	$13.17	16,843
2019-07-11	$14.94	$15.02	$14.93	$14.99	$13.10	64,925
2019-07-10	$14.88	$14.93	$14.84	$14.93	$13.05	35,221
2019-07-09	$14.87	$14.87	$14.85	$14.86	$12.99	18,183
2019-07-08	$14.86	$14.88	$14.84	$14.85	$12.98	26,315
2019-07-05	$14.87	$14.95	$14.83	$14.85	$12.98	16,665
2019-07-03	$14.87	$14.93	$14.84	$14.87	$13.00	19,380
2019-07-02	$14.90	$14.94	$14.85	$14.88	$13.00	30,982
2019-07-01	$14.90	$14.90	$14.88	$14.90	$13.02	16,080
2019-06-28	$14.85	$14.90	$14.85	$14.90	$13.02	11,600
2019-06-27	$14.83	$14.90	$14.83	$14.90	$13.02	35,598
2019-06-26	$14.84	$14.91	$14.83	$14.83	$12.96	10,398
2019-06-25	$14.88	$14.94	$14.84	$14.84	$12.97	12,454
2019-06-24	$15.00	$15.00	$14.86	$14.89	$13.01	69,829
2019-06-21	$14.98	$14.98	$14.88	$14.88	$13.00	16,724
2019-06-20	$14.96	$15.03	$14.90	$14.90	$13.02	23,842
2019-06-19	$14.95	$15.03	$14.95	$15.02	$13.08	41,020
2019-06-18	$15.01	$15.05	$14.96	$14.96	$13.02	16,815
2019-06-17	$15.03	$15.05	$14.96	$15.02	$13.08	8,455
2019-06-14	$14.93	$15.01	$14.93	$15.01	$13.07	7,872
2019-06-13	$15.15	$15.15	$14.93	$15.00	$13.06	20,409
2019-06-12	$15.00	$15.00	$14.96	$14.98	$13.04	15,117
2019-06-11	$14.97	$14.98	$14.90	$14.95	$13.01	23,296
2019-06-10	$14.92	$14.96	$14.84	$14.96	$13.02	21,935
2019-06-07	$14.81	$14.92	$14.80	$14.92	$12.99	31,010
2019-06-06	$14.80	$14.86	$14.78	$14.78	$12.87	18,734
2019-06-05	$14.86	$14.86	$14.78	$14.79	$12.88	14,478
2019-06-04	$14.83	$14.86	$14.77	$14.80	$12.88	34,415
2019-06-03	$14.75	$14.83	$14.75	$14.81	$12.89	34,259
2019-05-31	$14.76	$14.81	$14.74	$14.81	$12.89	12,069
2019-05-30	$14.73	$14.78	$14.72	$14.78	$12.87	11,181
2019-05-29	$14.70	$14.73	$14.67	$14.72	$12.81	24,007
2019-05-28	$14.63	$14.68	$14.61	$14.68	$12.78	25,792
2019-05-24	$14.64	$14.66	$14.62	$14.63	$12.74	15,502
2019-05-23	$14.63	$14.63	$14.59	$14.62	$12.73	20,053
2019-05-22	$14.65	$14.70	$14.63	$14.70	$12.75	32,237
2019-05-21	$14.68	$14.68	$14.61	$14.61	$12.67	21,395
2019-05-20	$14.62	$14.68	$14.60	$14.60	$12.66	41,485
2019-05-17	$14.62	$14.70	$14.62	$14.65	$12.70	26,185
2019-05-16	$14.65	$14.71	$14.61	$14.61	$12.67	37,473
2019-05-15	$14.64	$14.74	$14.64	$14.64	$12.69	20,065
2019-05-14	$14.62	$14.67	$14.59	$14.67	$12.72	26,633
2019-05-13	$14.62	$14.69	$14.62	$14.68	$12.73	11,242
2019-05-10	$14.61	$14.64	$14.61	$14.61	$12.67	22,259
2019-05-09	$14.63	$14.63	$14.59	$14.62	$12.68	10,651
2019-05-08	$14.56	$14.59	$14.50	$14.58	$12.64	8,023
2019-05-07	$14.51	$14.57	$14.51	$14.55	$12.62	18,527
2019-05-06	$14.42	$14.51	$14.42	$14.50	$12.57	30,736
2019-05-03	$14.45	$14.50	$14.42	$14.42	$12.50	15,172
2019-05-02	$14.46	$14.49	$14.41	$14.41	$12.50	17,151
2019-05-01	$14.49	$14.50	$14.44	$14.44	$12.52	19,940
2019-04-30	$14.45	$14.47	$14.38	$14.47	$12.55	28,099
2019-04-29	$14.44	$14.45	$14.41	$14.44	$12.52	6,565
2019-04-26	$14.37	$14.40	$14.35	$14.40	$12.49	24,721
2019-04-25	$14.31	$14.35	$14.30	$14.34	$12.43	18,273
2019-04-24	$14.33	$14.34	$14.29	$14.31	$12.41	29,145
2019-04-23	$14.29	$14.31	$14.27	$14.28	$12.38	23,549
2019-04-22	$14.27	$14.29	$14.25	$14.28	$12.38	24,132
2019-04-18	$14.32	$14.34	$14.27	$14.27	$12.37	20,885
2019-04-17	$14.34	$14.36	$14.25	$14.25	$12.36	36,186
2019-04-16	$14.40	$14.45	$14.40	$14.42	$12.45	14,460
2019-04-15	$14.47	$14.47	$14.41	$14.44	$12.47	25,687
2019-04-12	$14.50	$14.50	$14.39	$14.41	$12.45	14,460
2019-04-11	$14.40	$14.51	$14.40	$14.42	$12.45	16,800
2019-04-10	$14.38	$14.46	$14.38	$14.46	$12.49	17,490
2019-04-09	$14.45	$14.45	$14.37	$14.38	$12.42	23,792
2019-04-08	$14.37	$14.45	$14.37	$14.39	$12.43	11,793
2019-04-05	$14.44	$14.44	$14.37	$14.37	$12.41	15,302
2019-04-04	$14.41	$14.50	$14.41	$14.41	$12.45	20,389
2019-04-03	$14.41	$14.53	$14.41	$14.44	$12.47	19,272
2019-04-02	$14.39	$14.48	$14.39	$14.42	$12.45	16,556
2019-04-01	$14.43	$14.43	$14.37	$14.40	$12.44	26,658
2019-03-29	$14.48	$14.48	$14.38	$14.44	$12.47	30,923
2019-03-28	$14.46	$14.48	$14.44	$14.44	$12.47	11,334
2019-03-27	$14.43	$14.46	$14.43	$14.46	$12.49	16,397
2019-03-26	$14.44	$14.47	$14.36	$14.43	$12.46	14,543
2019-03-25	$14.42	$14.44	$14.34	$14.42	$12.45	23,903
2019-03-22	$14.37	$14.43	$14.33	$14.38	$12.42	29,699
2019-03-21	$14.34	$14.36	$14.26	$14.32	$12.37	15,693
2019-03-20	$14.30	$14.36	$14.29	$14.30	$12.30	42,624
2019-03-19	$14.30	$14.31	$14.29	$14.30	$12.30	23,233
2019-03-18	$14.35	$14.35	$14.26	$14.26	$12.27	21,298
2019-03-15	$14.35	$14.40	$14.32	$14.32	$12.32	9,527
2019-03-14	$14.49	$14.49	$14.35	$14.35	$12.34	10,663
2019-03-13	$14.42	$14.49	$14.38	$14.39	$12.38	8,305
2019-03-12	$14.49	$14.56	$14.42	$14.42	$12.40	38,373
2019-03-11	$14.48	$14.54	$14.45	$14.50	$12.47	12,303
2019-03-08	$14.53	$14.53	$14.44	$14.44	$12.42	4,280
2019-03-07	$14.49	$14.49	$14.44	$14.46	$12.44	19,138
2019-03-06	$14.41	$14.45	$14.41	$14.43	$12.41	9,103
2019-03-05	$14.41	$14.46	$14.26	$14.42	$12.40	21,532
2019-03-04	$14.41	$14.46	$14.37	$14.41	$12.40	11,143
2019-03-01	$14.41	$14.45	$14.39	$14.39	$12.38	10,485
2019-02-28	$14.39	$14.42	$14.35	$14.41	$12.40	28,513
2019-02-27	$14.44	$14.46	$14.40	$14.40	$12.39	9,816
2019-02-26	$14.36	$14.46	$14.31	$14.46	$12.44	16,761
2019-02-25	$14.43	$14.45	$14.30	$14.32	$12.32	24,098
2019-02-22	$14.50	$14.51	$14.43	$14.43	$12.41	12,655
2019-02-21	$14.50	$14.54	$14.47	$14.50	$12.47	24,801
2019-02-20	$14.52	$14.57	$14.50	$14.51	$12.48	12,306
2019-02-19	$14.46	$14.54	$14.42	$14.54	$12.51	25,792
2019-02-15	$14.48	$14.52	$14.42	$14.42	$12.40	36,003
2019-02-14	$14.38	$14.65	$14.38	$14.55	$12.52	7,398
2019-02-13	$14.34	$14.43	$14.34	$14.43	$12.36	6,574
2019-02-12	$14.32	$14.38	$14.32	$14.36	$12.30	12,379
2019-02-11	$14.28	$14.37	$14.28	$14.37	$12.31	6,523
2019-02-08	$14.30	$14.33	$14.24	$14.33	$12.28	11,091
2019-02-07	$14.28	$14.33	$14.19	$14.27	$12.23	20,132
2019-02-06	$14.28	$14.32	$14.24	$14.32	$12.27	15,552
2019-02-05	$14.26	$14.27	$14.22	$14.27	$12.23	14,086
2019-02-04	$14.19	$14.26	$14.17	$14.24	$12.20	28,477
2019-02-01	$14.31	$14.31	$14.15	$14.27	$12.23	20,384
2019-01-31	$14.08	$14.17	$14.08	$14.17	$12.14	34,618
2019-01-30	$14.12	$14.12	$14.06	$14.08	$12.06	25,577
2019-01-29	$14.03	$14.12	$14.02	$14.12	$12.10	28,506
2019-01-28	$14.13	$14.13	$14.02	$14.08	$12.06	33,203
2019-01-25	$14.20	$14.20	$14.10	$14.10	$12.08	32,625
2019-01-24	$14.07	$14.26	$14.00	$14.20	$12.17	65,538
2019-01-23	$13.95	$14.08	$13.94	$14.08	$12.06	51,741
2019-01-22	$13.97	$13.99	$13.91	$13.94	$11.94	21,117
2019-01-18	$13.91	$13.99	$13.89	$13.96	$11.96	35,572
2019-01-17	$13.91	$14.07	$13.90	$13.91	$11.92	19,254
2019-01-16	$14.11	$14.15	$13.97	$13.97	$11.92	21,319
2019-01-15	$14.13	$14.21	$14.11	$14.11	$12.04	20,586
2019-01-14	$14.15	$14.25	$14.11	$14.16	$12.08	18,967
2019-01-11	$14.17	$14.22	$14.14	$14.14	$12.07	23,055
2019-01-10	$14.18	$14.22	$14.15	$14.16	$12.08	21,727
2019-01-09	$14.17	$14.26	$14.14	$14.21	$12.13	90,262
2019-01-08	$14.03	$14.20	$14.03	$14.19	$12.11	21,264
2019-01-07	$14.01	$14.08	$14.01	$14.03	$11.97	8,500
2019-01-04	$13.99	$14.03	$13.87	$13.98	$11.93	27,523
2019-01-03	$13.97	$14.10	$13.97	$13.99	$11.94	26,854
2019-01-02	$13.77	$14.08	$13.74	$14.02	$11.96	27,260
2018-12-31	$13.92	$14.08	$13.88	$13.90	$11.86	44,267
2018-12-28	$14.26	$14.26	$13.86	$13.99	$11.94	66,660
2018-12-27	$14.59	$14.69	$14.21	$14.37	$12.26	43,009
2018-12-26	$14.60	$14.68	$14.34	$14.34	$12.24	33,484
2018-12-24	$14.88	$14.88	$14.31	$14.56	$12.42	19,845
2018-12-21	$14.45	$15.07	$14.23	$14.67	$12.52	103,428
2018-12-20	$14.13	$14.40	$14.02	$14.40	$12.29	58,329
2018-12-19	$14.11	$14.41	$14.09	$14.14	$12.02	26,194
2018-12-18	$14.02	$14.32	$13.98	$14.17	$12.04	26,064
2018-12-17	$14.00	$14.15	$13.87	$14.15	$12.03	20,942
2018-12-14	$14.02	$14.08	$13.91	$14.06	$11.95	18,359
2018-12-13	$14.10	$14.15	$13.96	$14.02	$11.92	22,425
2018-12-12	$13.92	$14.15	$13.84	$14.15	$12.03	38,155
2018-12-11	$13.88	$13.95	$13.85	$13.92	$11.83	54,148
2018-12-10	$13.90	$13.96	$13.88	$13.96	$11.86	27,355
2018-12-07	$13.89	$13.97	$13.87	$13.92	$11.83	21,752
2018-12-06	$13.75	$13.97	$13.75	$13.97	$11.87	61,140
2018-12-04	$13.68	$13.81	$13.68	$13.81	$11.74	18,352
2018-12-03	$13.64	$13.72	$13.57	$13.65	$11.60	40,606
2018-11-30	$13.54	$13.65	$13.52	$13.60	$11.56	35,104
2018-11-29	$13.53	$13.59	$13.49	$13.54	$11.51	28,135
2018-11-28	$13.50	$13.52	$13.46	$13.50	$11.47	30,743
2018-11-27	$13.50	$13.52	$13.46	$13.49	$11.47	32,177
2018-11-26	$13.59	$13.59	$13.39	$13.45	$11.43	19,239
2018-11-23	$13.48	$13.58	$13.47	$13.53	$11.50	10,492
2018-11-21	$13.56	$13.60	$13.44	$13.45	$11.43	27,324
2018-11-20	$13.54	$13.62	$13.47	$13.62	$11.53	61,355
2018-11-19	$13.60	$13.65	$13.53	$13.54	$11.46	39,953
2018-11-16	$13.60	$13.63	$13.52	$13.63	$11.53	16,753
2018-11-15	$13.54	$13.57	$13.54	$13.54	$11.46	13,968
2018-11-14	$13.56	$13.56	$13.52	$13.54	$11.46	10,740
2018-11-13	$13.51	$13.55	$13.44	$13.54	$11.46	26,465
2018-11-12	$13.54	$13.57	$13.44	$13.44	$11.37	8,812
2018-11-09	$13.65	$13.65	$13.42	$13.42	$11.36	10,930
2018-11-08	$13.50	$13.74	$13.29	$13.59	$11.50	19,000
2018-11-07	$13.46	$13.46	$13.35	$13.39	$11.33	11,410
2018-11-06	$13.41	$13.46	$13.34	$13.46	$11.39	20,460
2018-11-05	$13.40	$13.41	$13.31	$13.41	$11.35	15,796
2018-11-02	$13.34	$13.40	$13.24	$13.40	$11.34	6,926
2018-11-01	$13.34	$13.38	$13.33	$13.38	$11.32	23,356
2018-10-31	$13.28	$13.34	$13.25	$13.33	$11.28	29,938
2018-10-30	$13.44	$13.44	$13.28	$13.31	$11.26	23,304
2018-10-29	$13.46	$13.51	$13.39	$13.51	$11.43	21,466
2018-10-26	$13.41	$13.52	$13.41	$13.46	$11.39	26,523
2018-10-25	$13.35	$13.46	$13.34	$13.42	$11.36	12,314
2018-10-24	$13.39	$13.53	$13.36	$13.38	$11.32	20,349
2018-10-23	$13.36	$13.42	$13.35	$13.40	$11.34	7,251
2018-10-22	$13.33	$13.35	$13.22	$13.35	$11.30	41,568
2018-10-19	$13.31	$13.33	$13.30	$13.31	$11.26	19,740
2018-10-18	$13.31	$13.35	$13.30	$13.35	$11.30	26,535
2018-10-17	$13.33	$13.40	$13.33	$13.35	$11.25	28,648
2018-10-16	$13.28	$13.33	$13.28	$13.33	$11.23	9,486
2018-10-15	$13.26	$13.34	$13.26	$13.28	$11.19	13,090
2018-10-12	$13.27	$13.31	$13.27	$13.27	$11.18	19,703
2018-10-11	$13.26	$13.28	$13.23	$13.27	$11.18	21,306
2018-10-10	$13.27	$13.36	$13.19	$13.26	$11.17	61,998
2018-10-09	$13.34	$13.36	$13.29	$13.33	$11.23	11,014
2018-10-08	$13.26	$13.37	$13.26	$13.30	$11.21	6,322
2018-10-05	$13.41	$13.41	$13.26	$13.28	$11.19	35,063
2018-10-04	$13.66	$13.66	$13.43	$13.43	$11.32	37,800
2018-10-03	$13.75	$13.82	$13.75	$13.76	$11.59	35,844
2018-10-02	$13.74	$13.92	$13.74	$13.82	$11.65	12,260
2018-10-01	$13.79	$13.81	$13.73	$13.75	$11.59	40,009
2018-09-28	$13.75	$13.88	$13.74	$13.76	$11.59	72,310
2018-09-27	$13.75	$13.75	$13.71	$13.73	$11.57	50,519
2018-09-26	$13.71	$13.75	$13.65	$13.72	$11.56	22,023
2018-09-25	$13.69	$13.73	$13.69	$13.72	$11.56	21,230
2018-09-24	$13.75	$13.75	$13.67	$13.67	$11.52	15,787
2018-09-21	$13.75	$13.76	$13.75	$13.75	$11.59	36,110
2018-09-20	$13.80	$13.82	$13.80	$13.81	$11.64	40,097
2018-09-19	$13.85	$13.85	$13.79	$13.84	$11.61	21,012
2018-09-18	$13.87	$13.92	$13.80	$13.80	$11.58	28,604
2018-09-17	$13.92	$13.96	$13.87	$13.87	$11.64	29,858
2018-09-14	$13.97	$14.06	$13.93	$13.96	$11.71	36,871
2018-09-13	$14.05	$14.14	$14.00	$14.00	$11.75	22,863
2018-09-12	$14.06	$14.14	$14.04	$14.05	$11.79	9,126
2018-09-11	$14.15	$14.15	$14.04	$14.12	$11.85	18,325
2018-09-10	$14.11	$14.19	$14.08	$14.13	$11.86	27,762
2018-09-07	$14.04	$14.07	$14.02	$14.07	$11.81	16,456
2018-09-06	$14.10	$14.11	$14.06	$14.09	$11.82	9,611
2018-09-05	$14.20	$14.20	$14.09	$14.14	$11.87	15,561
2018-09-04	$14.23	$14.23	$14.11	$14.20	$11.92	7,941
2018-08-31	$14.22	$14.25	$14.16	$14.22	$11.93	19,590
2018-08-30	$14.16	$14.23	$14.14	$14.23	$11.94	15,862
2018-08-29	$14.19	$14.24	$14.15	$14.19	$11.91	23,152
2018-08-28	$14.19	$14.20	$14.14	$14.15	$11.87	8,033
2018-08-27	$14.24	$14.24	$14.15	$14.19	$11.91	21,430
2018-08-24	$14.11	$14.16	$14.11	$14.16	$11.88	13,037
2018-08-23	$14.13	$14.15	$14.11	$14.14	$11.87	12,542
2018-08-22	$14.19	$14.25	$14.19	$14.21	$11.88	33,807
2018-08-21	$14.17	$14.22	$14.17	$14.21	$11.88	13,396
2018-08-20	$14.17	$14.21	$14.16	$14.19	$11.86	16,188
2018-08-17	$14.15	$14.15	$14.12	$14.12	$11.80	5,158
2018-08-16	$14.10	$14.15	$14.10	$14.15	$11.83	24,160
2018-08-15	$14.12	$14.13	$14.10	$14.12	$11.80	10,397
2018-08-14	$14.08	$14.10	$14.08	$14.10	$11.78	9,163
2018-08-13	$14.07	$14.10	$14.05	$14.08	$11.77	3,942
2018-08-10	$14.09	$14.10	$14.03	$14.08	$11.77	22,723
2018-08-09	$14.08	$14.11	$14.06	$14.11	$11.79	6,858
2018-08-08	$14.13	$14.13	$14.08	$14.11	$11.79	11,303
2018-08-07	$14.08	$14.15	$14.08	$14.15	$11.83	28,262
2018-08-06	$14.09	$14.12	$14.09	$14.09	$11.78	28,961
2018-08-03	$14.14	$14.17	$14.06	$14.06	$11.75	20,848
2018-08-02	$14.19	$14.43	$14.16	$14.17	$11.84	6,800
2018-08-01	$14.15	$14.28	$14.14	$14.21	$11.88	17,551
2018-07-31	$14.15	$14.25	$14.11	$14.17	$11.84	5,688
2018-07-30	$14.19	$14.19	$14.11	$14.17	$11.84	7,726
2018-07-27	$14.17	$14.19	$14.17	$14.19	$11.86	6,668
2018-07-26	$14.16	$14.21	$14.15	$14.18	$11.85	15,673
2018-07-25	$14.12	$14.16	$14.12	$14.16	$11.83	15,300
2018-07-24	$14.17	$14.17	$14.12	$14.12	$11.80	21,035
2018-07-23	$14.15	$14.17	$14.15	$14.16	$11.83	7,043
2018-07-20	$14.15	$14.15	$14.14	$14.14	$11.82	2,065
2018-07-19	$14.14	$14.16	$14.10	$14.15	$11.83	13,506
2018-07-18	$14.16	$14.20	$14.16	$14.16	$11.79	11,074
2018-07-17	$14.11	$14.18	$14.11	$14.15	$11.78	15,186
2018-07-16	$14.11	$14.18	$14.11	$14.14	$11.77	5,125
2018-07-13	$14.09	$14.13	$14.09	$14.11	$11.74	2,637
2018-07-12	$14.08	$14.13	$14.06	$14.08	$11.72	8,628
2018-07-11	$14.09	$14.15	$14.08	$14.08	$11.72	24,875
2018-07-10	$14.10	$14.16	$14.10	$14.10	$11.74	19,196
2018-07-09	$14.12	$14.13	$14.10	$14.10	$11.74	26,015
2018-07-06	$14.12	$14.13	$14.12	$14.12	$11.75	37,196
2018-07-05	$14.12	$14.13	$14.11	$14.11	$11.74	47,619
2018-07-03	$14.20	$14.20	$14.11	$14.12	$11.75	12,651
2018-07-02	$14.20	$14.20	$14.11	$14.15	$11.78	28,700
2018-06-29	$14.14	$14.16	$14.10	$14.12	$11.75	17,359
2018-06-28	$14.14	$14.15	$14.10	$14.13	$11.76	21,079
2018-06-27	$14.29	$14.29	$14.10	$14.13	$11.76	38,553
2018-06-26	$14.27	$14.31	$14.25	$14.28	$11.89	31,780
2018-06-25	$14.25	$14.32	$14.24	$14.25	$11.86	17,655
2018-06-22	$14.28	$14.30	$14.23	$14.23	$11.84	15,657
2018-06-21	$14.20	$14.22	$14.18	$14.21	$11.83	18,016
2018-06-20	$14.21	$14.28	$14.19	$14.24	$11.81	19,227
2018-06-19	$14.22	$14.22	$14.14	$14.21	$11.78	13,781
2018-06-18	$14.10	$14.11	$14.10	$14.11	$11.70	13,266
2018-06-15	$14.08	$14.10	$14.08	$14.10	$11.69	22,671
2018-06-14	$14.11	$14.11	$14.04	$14.08	$11.67	25,665
2018-06-13	$14.03	$14.04	$14.01	$14.04	$11.64	28,218
2018-06-12	$14.02	$14.04	$13.96	$14.03	$11.63	27,751
2018-06-11	$14.05	$14.08	$13.98	$13.98	$11.59	30,348
2018-06-08	$14.12	$14.12	$14.02	$14.08	$11.67	26,203
2018-06-07	$14.14	$14.14	$14.00	$14.03	$11.63	16,333
2018-06-06	$14.09	$14.18	$14.06	$14.14	$11.72	37,986
2018-06-05	$14.14	$14.16	$14.08	$14.10	$11.69	23,709
2018-06-04	$14.14	$14.18	$14.10	$14.12	$11.71	32,570
2018-06-01	$14.14	$14.15	$14.12	$14.14	$11.72	12,312
2018-05-31	$14.16	$14.19	$14.13	$14.15	$11.73	15,710
2018-05-30	$14.09	$14.16	$14.04	$14.12	$11.71	19,412
2018-05-29	$14.10	$14.13	$14.06	$14.10	$11.69	35,821
2018-05-25	$14.07	$14.11	$14.06	$14.10	$11.69	3,697
2018-05-24	$14.06	$14.08	$14.01	$14.06	$11.66	20,482
2018-05-23	$14.08	$14.10	$14.04	$14.09	$11.63	14,734
2018-05-22	$14.05	$14.05	$14.00	$14.02	$11.57	10,170
2018-05-21	$14.04	$14.04	$14.00	$14.04	$11.59	16,577
2018-05-18	$14.03	$14.04	$14.01	$14.03	$11.58	16,182
2018-05-17	$14.07	$14.10	$14.02	$14.02	$11.57	23,429
2018-05-16	$14.07	$14.10	$14.05	$14.05	$11.60	18,935
2018-05-15	$14.08	$14.08	$14.02	$14.05	$11.60	29,973
2018-05-14	$14.11	$14.18	$14.11	$14.11	$11.65	25,765
2018-05-11	$14.23	$14.23	$14.10	$14.10	$11.64	20,779
2018-05-10	$14.20	$14.25	$14.17	$14.21	$11.73	23,893
2018-05-09	$14.17	$14.18	$14.13	$14.15	$11.68	16,304
2018-05-08	$14.18	$14.19	$14.17	$14.17	$11.70	11,394
2018-05-07	$14.28	$14.28	$14.16	$14.18	$11.70	27,882
2018-05-04	$14.29	$14.32	$14.24	$14.29	$11.79	14,124
2018-05-03	$14.30	$14.34	$14.28	$14.28	$11.79	14,724
2018-05-02	$14.22	$14.33	$14.20	$14.27	$11.78	32,156
2018-05-01	$14.10	$14.26	$14.10	$14.26	$11.77	25,193
2018-04-30	$14.06	$14.08	$14.01	$14.08	$11.62	21,915
2018-04-27	$14.07	$14.08	$13.95	$14.02	$11.57	17,000
2018-04-26	$14.05	$14.07	$14.01	$14.02	$11.57	24,510
2018-04-25	$14.06	$14.06	$13.94	$13.96	$11.52	49,272
2018-04-24	$14.08	$14.08	$14.01	$14.07	$11.61	26,010
2018-04-23	$14.14	$14.14	$14.05	$14.05	$11.60	25,203
2018-04-20	$14.14	$14.16	$14.12	$14.13	$11.66	13,114
2018-04-19	$14.10	$14.14	$14.06	$14.14	$11.67	36,860
2018-04-18	$14.16	$14.17	$14.13	$14.13	$11.61	25,731
2018-04-17	$14.18	$14.21	$14.14	$14.14	$11.62	26,599
2018-04-16	$14.25	$14.25	$14.18	$14.18	$11.65	34,002
2018-04-13	$14.22	$14.29	$14.20	$14.24	$11.70	22,558
2018-04-12	$14.27	$14.27	$14.21	$14.24	$11.70	23,381
2018-04-11	$14.34	$14.34	$14.20	$14.20	$11.67	34,164
2018-04-10	$14.33	$14.33	$14.26	$14.27	$11.73	19,961
2018-04-09	$14.38	$14.38	$14.28	$14.29	$11.74	9,797
2018-04-06	$14.35	$14.41	$14.19	$14.37	$11.81	25,715
2018-04-05	$14.32	$14.32	$14.23	$14.29	$11.74	14,696
2018-04-04	$14.34	$14.36	$14.27	$14.33	$11.78	22,066
2018-04-03	$14.33	$14.33	$14.21	$14.28	$11.73	19,215
2018-04-02	$14.36	$14.36	$14.28	$14.30	$11.75	25,554
2018-03-29	$14.27	$14.34	$14.22	$14.33	$11.78	28,064
2018-03-28	$14.24	$14.27	$14.20	$14.23	$11.69	35,073
2018-03-27	$14.26	$14.26	$14.20	$14.23	$11.69	26,396
2018-03-26	$14.15	$14.25	$14.08	$14.22	$11.68	39,156
2018-03-23	$14.18	$14.18	$14.10	$14.17	$11.64	18,416
2018-03-22	$14.12	$14.16	$14.10	$14.16	$11.64	15,953
2018-03-21	$14.15	$14.16	$14.10	$14.13	$11.56	19,468
2018-03-20	$14.14	$14.18	$14.10	$14.16	$11.58	16,641
2018-03-19	$14.20	$14.21	$14.12	$14.12	$11.55	28,479
2018-03-16	$14.23	$14.25	$14.22	$14.22	$11.63	11,633
2018-03-15	$14.26	$14.27	$14.24	$14.25	$11.66	14,488
2018-03-14	$14.30	$14.30	$14.26	$14.27	$11.67	32,840
2018-03-13	$14.34	$14.34	$14.27	$14.30	$11.70	18,103
2018-03-12	$14.36	$14.38	$14.26	$14.31	$11.71	7,868
2018-03-09	$14.21	$14.36	$14.21	$14.32	$11.72	18,413
2018-03-08	$14.25	$14.32	$14.23	$14.23	$11.64	7,450
2018-03-07	$14.30	$14.32	$14.26	$14.28	$11.68	7,747
2018-03-06	$14.30	$14.30	$14.23	$14.28	$11.68	20,104
2018-03-05	$14.32	$14.34	$14.27	$14.30	$11.70	20,235
2018-03-02	$14.29	$14.30	$14.23	$14.25	$11.66	19,392
2018-03-01	$14.39	$14.40	$14.29	$14.29	$11.69	30,257
2018-02-28	$14.38	$14.40	$14.33	$14.39	$11.77	15,098
2018-02-27	$14.45	$14.45	$14.33	$14.36	$11.75	17,341
2018-02-26	$14.38	$14.44	$14.38	$14.40	$11.78	19,746
2018-02-23	$14.28	$14.39	$14.27	$14.39	$11.77	19,780
2018-02-22	$14.31	$14.36	$14.23	$14.24	$11.65	27,426
2018-02-21	$14.43	$14.43	$14.31	$14.31	$11.71	19,317
2018-02-20	$14.41	$14.43	$14.38	$14.41	$11.79	9,278
2018-02-16	$14.48	$14.48	$14.39	$14.40	$11.78	24,378
2018-02-15	$14.41	$14.46	$14.38	$14.45	$11.82	26,847
2018-02-14	$14.43	$14.48	$14.41	$14.44	$11.76	30,210
2018-02-13	$14.39	$14.46	$14.34	$14.46	$11.78	15,007
2018-02-12	$14.38	$14.38	$14.33	$14.36	$11.70	18,698
2018-02-09	$14.40	$14.40	$14.30	$14.30	$11.65	15,449
2018-02-08	$14.34	$14.40	$14.33	$14.34	$11.68	26,653
2018-02-07	$14.35	$14.43	$14.34	$14.35	$11.69	18,589
2018-02-06	$14.11	$14.32	$14.09	$14.27	$11.62	51,806
2018-02-05	$14.20	$14.21	$14.12	$14.15	$11.53	37,873
2018-02-02	$14.35	$14.35	$14.21	$14.22	$11.58	48,585
2018-02-01	$14.39	$14.44	$14.35	$14.36	$11.70	10,874
2018-01-31	$14.41	$14.45	$14.37	$14.40	$11.73	62,359
2018-01-30	$14.52	$14.55	$14.30	$14.41	$11.74	37,570
2018-01-29	$14.75	$14.75	$14.55	$14.56	$11.86	35,113
2018-01-26	$14.79	$14.80	$14.78	$14.79	$12.05	11,793
2018-01-25	$14.86	$14.87	$14.81	$14.83	$12.08	30,404
2018-01-24	$14.92	$14.97	$14.86	$14.88	$12.12	38,818
2018-01-23	$14.95	$14.99	$14.92	$14.92	$12.15	11,855
2018-01-22	$14.93	$15.00	$14.93	$14.95	$12.18	15,942
2018-01-19	$14.97	$15.00	$14.94	$14.94	$12.17	13,309
2018-01-18	$14.90	$15.03	$14.90	$15.00	$12.22	21,546
2018-01-17	$15.03	$15.15	$15.02	$15.02	$12.18	22,793
2018-01-16	$15.16	$15.19	$15.03	$15.03	$12.19	31,644
2018-01-12	$15.21	$15.21	$15.10	$15.10	$12.25	20,860
2018-01-11	$15.25	$15.25	$15.17	$15.22	$12.35	17,563
2018-01-10	$15.26	$15.28	$15.20	$15.28	$12.40	31,972
2018-01-09	$15.23	$15.28	$15.23	$15.27	$12.39	11,793
2018-01-08	$15.29	$15.31	$15.24	$15.30	$12.41	8,230
2018-01-05	$15.21	$15.29	$15.21	$15.25	$12.37	15,332
2018-01-04	$15.29	$15.29	$15.21	$15.27	$12.39	17,758
2018-01-03	$15.26	$15.30	$15.21	$15.30	$12.41	24,098
2018-01-02	$15.24	$15.24	$15.15	$15.22	$12.35	7,814
2017-12-29	$15.23	$15.23	$15.16	$15.23	$12.35	24,900
2017-12-28	$15.21	$15.28	$15.18	$15.25	$12.37	19,498
2017-12-27	$15.19	$15.25	$15.13	$15.22	$12.35	23,845
2017-12-26	$15.09	$15.15	$15.09	$15.13	$12.27	7,068
2017-12-22	$15.02	$15.14	$15.02	$15.11	$12.26	27,536
2017-12-21	$15.12	$15.15	$15.05	$15.15	$12.29	17,356
2017-12-20	$15.15	$15.18	$15.03	$15.15	$12.24	39,779
2017-12-19	$15.22	$15.25	$15.14	$15.20	$12.28	22,348
2017-12-18	$15.28	$15.28	$15.22	$15.24	$12.31	13,949
2017-12-15	$15.26	$15.34	$15.22	$15.32	$12.38	42,398
2017-12-14	$15.27	$15.27	$15.20	$15.24	$12.31	26,772
2017-12-13	$15.24	$15.27	$15.21	$15.27	$12.34	17,067
2017-12-12	$15.28	$15.28	$15.19	$15.20	$12.28	19,966
2017-12-11	$15.35	$15.37	$15.30	$15.36	$12.41	18,657
2017-12-08	$15.42	$15.42	$15.28	$15.35	$12.40	39,852
2017-12-07	$15.38	$15.40	$15.35	$15.39	$12.43	16,349
2017-12-06	$15.26	$15.38	$15.25	$15.37	$12.42	23,563
2017-12-05	$15.16	$15.25	$15.15	$15.24	$12.31	14,837
2017-12-04	$15.21	$15.21	$15.10	$15.16	$12.25	36,285
2017-12-01	$15.24	$15.26	$15.16	$15.21	$12.29	22,981
2017-11-30	$15.12	$15.18	$15.12	$15.14	$12.23	10,890
2017-11-29	$15.11	$15.12	$15.03	$15.11	$12.21	17,168
2017-11-28	$15.17	$15.18	$15.09	$15.14	$12.23	13,039
2017-11-27	$15.25	$15.26	$15.10	$15.13	$12.22	20,134
2017-11-24	$15.39	$15.39	$15.24	$15.25	$12.32	10,145
2017-11-22	$15.26	$15.30	$15.20	$15.24	$12.31	28,548
2017-11-21	$15.43	$15.43	$15.29	$15.34	$12.34	25,515
2017-11-20	$15.38	$15.40	$15.23	$15.40	$12.39	13,568
2017-11-17	$15.26	$15.37	$15.26	$15.37	$12.37	32,860
2017-11-16	$15.23	$15.31	$15.21	$15.30	$12.31	35,059
2017-11-15	$15.13	$15.23	$15.12	$15.17	$12.21	25,646
2017-11-14	$15.10	$15.13	$15.05	$15.12	$12.17	16,823
2017-11-13	$15.07	$15.12	$15.07	$15.09	$12.14	18,293
2017-11-10	$15.16	$15.16	$15.05	$15.05	$12.11	22,505
2017-11-09	$15.18	$15.19	$15.13	$15.13	$12.17	32,689
2017-11-08	$15.24	$15.27	$15.18	$15.19	$12.22	24,816
2017-11-07	$15.17	$15.25	$15.17	$15.24	$12.26	28,697
2017-11-06	$15.13	$15.19	$15.12	$15.19	$12.22	22,491
2017-11-03	$15.11	$15.17	$15.07	$15.13	$12.17	35,310
2017-11-02	$15.14	$15.21	$15.14	$15.17	$12.21	28,709
2017-11-01	$15.21	$15.21	$15.08	$15.14	$12.18	29,279
2017-10-31	$15.21	$15.24	$15.16	$15.16	$12.20	9,910
2017-10-30	$15.18	$15.25	$15.18	$15.20	$12.23	19,786
2017-10-27	$15.18	$15.22	$15.15	$15.20	$12.23	17,380
2017-10-26	$15.29	$15.29	$15.18	$15.19	$12.22	14,168
2017-10-25	$15.30	$15.34	$15.27	$15.27	$12.29	10,111
2017-10-24	$15.34	$15.38	$15.31	$15.37	$12.37	11,662
2017-10-23	$15.34	$15.37	$15.33	$15.34	$12.34	5,758
2017-10-20	$15.41	$15.41	$15.34	$15.34	$12.34	19,824
2017-10-19	$15.41	$15.47	$15.40	$15.40	$12.39	10,584
2017-10-18	$15.44	$15.48	$15.44	$15.46	$12.39	18,415
2017-10-17	$15.45	$15.51	$15.44	$15.48	$12.40	14,868
2017-10-16	$15.60	$15.60	$15.41	$15.42	$12.36	55,722
2017-10-13	$15.47	$15.61	$15.47	$15.54	$12.45	31,625
2017-10-12	$15.41	$15.45	$15.41	$15.45	$12.38	12,815
2017-10-11	$15.49	$15.49	$15.41	$15.45	$12.38	16,103
2017-10-10	$15.44	$15.48	$15.43	$15.43	$12.36	17,220
2017-10-09	$15.35	$15.46	$15.35	$15.44	$12.37	3,537
2017-10-06	$15.38	$15.47	$15.31	$15.35	$12.30	27,691
2017-10-05	$15.38	$15.42	$15.36	$15.38	$12.32	20,761
2017-10-04	$15.36	$15.44	$15.31	$15.34	$12.29	66,383
2017-10-03	$15.43	$15.48	$15.38	$15.41	$12.35	26,655
2017-10-02	$15.46	$15.54	$15.42	$15.44	$12.37	31,374
2017-09-29	$15.63	$15.63	$15.44	$15.48	$12.40	33,543
2017-09-28	$15.61	$15.61	$15.47	$15.50	$12.42	28,071
2017-09-27	$15.77	$15.77	$15.57	$15.61	$12.51	15,244
2017-09-26	$15.72	$15.74	$15.69	$15.69	$12.57	7,764
2017-09-25	$15.74	$15.74	$15.71	$15.72	$12.60	4,978
2017-09-22	$15.64	$15.74	$15.54	$15.65	$12.54	28,247
2017-09-21	$15.76	$15.80	$15.63	$15.68	$12.56	32,842
2017-09-20	$15.90	$15.95	$15.82	$15.82	$12.63	17,305
2017-09-19	$15.91	$15.99	$15.91	$15.91	$12.70	10,619
2017-09-18	$16.00	$16.02	$15.91	$15.92	$12.71	16,123
2017-09-15	$16.00	$16.06	$15.99	$16.00	$12.77	9,742
2017-09-14	$16.21	$16.21	$15.91	$16.07	$12.83	27,788
2017-09-13	$16.06	$16.06	$15.98	$16.04	$12.80	10,688
2017-09-12	$15.94	$16.00	$15.92	$16.00	$12.77	12,601
2017-09-11	$16.04	$16.05	$15.92	$16.00	$12.77	13,103
2017-09-08	$15.93	$16.11	$15.93	$15.98	$12.75	28,683
2017-09-07	$15.90	$15.96	$15.87	$15.92	$12.71	12,870
2017-09-06	$15.80	$15.90	$15.80	$15.90	$12.69	12,759
2017-09-05	$15.95	$15.95	$15.78	$15.81	$12.62	17,903
2017-09-01	$15.97	$15.97	$15.81	$15.81	$12.62	14,851
2017-08-31	$15.98	$15.98	$15.82	$15.83	$12.63	22,618
2017-08-30	$15.91	$15.93	$15.85	$15.87	$12.67	18,708
2017-08-29	$15.90	$15.94	$15.87	$15.90	$12.69	33,428
2017-08-28	$15.87	$15.87	$15.76	$15.84	$12.64	17,341
2017-08-25	$15.96	$15.96	$15.82	$15.84	$12.64	7,200
2017-08-24	$15.89	$15.92	$15.88	$15.92	$12.71	15,395
2017-08-23	$15.87	$15.95	$15.87	$15.94	$12.72	12,379
2017-08-22	$15.98	$15.98	$15.88	$15.98	$12.75	21,243
2017-08-21	$15.89	$15.92	$15.89	$15.91	$12.70	6,801
2017-08-18	$15.89	$15.93	$15.77	$15.90	$12.69	18,416
2017-08-17	$15.84	$15.87	$15.77	$15.85	$12.65	11,337
2017-08-16	$15.76	$15.82	$15.72	$15.82	$12.63	28,481
2017-08-15	$15.78	$15.81	$15.71	$15.74	$12.56	28,367
2017-08-14	$15.84	$15.85	$15.75	$15.78	$12.59	39,354
2017-08-11	$15.77	$15.87	$15.56	$15.81	$12.62	18,572
2017-08-10	$15.97	$15.98	$15.74	$15.80	$12.61	25,929
2017-08-09	$16.00	$16.02	$15.90	$15.93	$12.71	10,675
2017-08-08	$16.08	$16.08	$16.00	$16.00	$12.77	12,241
2017-08-07	$16.09	$16.11	$16.08	$16.09	$12.84	9,096
2017-08-04	$16.22	$16.24	$16.08	$16.09	$12.84	14,203
2017-08-03	$16.22	$16.26	$16.21	$16.22	$12.95	10,408
2017-08-02	$16.07	$16.26	$16.06	$16.22	$12.95	31,230
2017-08-01	$15.99	$16.07	$15.98	$16.07	$12.83	35,297
2017-07-31	$15.86	$15.99	$15.83	$15.91	$12.70	28,911
2017-07-28	$15.71	$15.85	$15.71	$15.85	$12.65	16,379
2017-07-27	$15.79	$15.79	$15.72	$15.73	$12.55	12,482
2017-07-26	$15.72	$15.78	$15.70	$15.78	$12.59	24,605
2017-07-25	$15.69	$15.71	$15.64	$15.70	$12.53	14,188
2017-07-24	$15.83	$15.83	$15.69	$15.69	$12.52	27,110
2017-07-21	$15.92	$15.95	$15.81	$15.87	$12.67	24,473
2017-07-20	$15.97	$16.04	$15.88	$15.88	$12.67	17,519
2017-07-19	$16.03	$16.03	$15.97	$15.98	$12.75	13,995
2017-07-18	$16.08	$16.10	$16.04	$16.09	$12.79	10,601
2017-07-17	$16.09	$16.11	$16.03	$16.05	$12.76	21,388
2017-07-14	$15.97	$16.11	$15.92	$16.11	$12.80	24,692
2017-07-13	$15.88	$15.95	$15.88	$15.93	$12.66	21,132
2017-07-12	$15.84	$15.91	$15.81	$15.89	$12.63	17,537
2017-07-11	$15.79	$15.84	$15.77	$15.79	$12.55	10,013
2017-07-10	$15.68	$15.81	$15.64	$15.80	$12.56	16,241
2017-07-07	$15.60	$15.67	$15.60	$15.67	$12.45	13,511
2017-07-06	$15.70	$15.70	$15.54	$15.60	$12.40	27,475
2017-07-05	$15.59	$15.72	$15.59	$15.64	$12.43	34,724
2017-07-03	$15.55	$15.66	$15.55	$15.66	$12.45	14,610
2017-06-30	$15.59	$15.59	$15.46	$15.56	$12.37	36,566
2017-06-29	$15.73	$15.74	$15.50	$15.52	$12.33	42,942
2017-06-28	$15.88	$15.89	$15.75	$15.75	$12.52	24,454
2017-06-27	$15.97	$15.97	$15.88	$15.90	$12.64	33,648
2017-06-26	$15.97	$15.99	$15.92	$15.97	$12.69	15,574
2017-06-23	$15.92	$15.94	$15.90	$15.94	$12.67	6,513
2017-06-22	$15.89	$15.95	$15.89	$15.92	$12.65	15,358
2017-06-21	$15.77	$15.93	$15.73	$15.90	$12.64	35,065
2017-06-20	$15.79	$15.88	$15.74	$15.83	$12.53	13,774
2017-06-19	$15.77	$15.82	$15.77	$15.80	$12.50	21,203
2017-06-16	$15.73	$15.78	$15.71	$15.78	$12.49	11,038
2017-06-15	$15.70	$15.76	$15.67	$15.71	$12.43	17,032
2017-06-14	$15.70	$15.76	$15.70	$15.70	$12.42	11,774
2017-06-13	$15.66	$15.74	$15.66	$15.68	$12.41	12,459
2017-06-12	$15.68	$15.71	$15.67	$15.67	$12.40	5,176
2017-06-09	$15.74	$15.74	$15.65	$15.68	$12.41	18,570
2017-06-08	$15.86	$15.88	$15.72	$15.73	$12.45	20,935
2017-06-07	$15.84	$15.87	$15.82	$15.87	$12.56	10,299
2017-06-06	$15.75	$15.85	$15.75	$15.79	$12.50	17,598
2017-06-05	$15.80	$15.83	$15.77	$15.77	$12.48	6,151
2017-06-02	$15.82	$15.84	$15.77	$15.82	$12.52	28,035
2017-06-01	$15.79	$15.83	$15.75	$15.82	$12.52	17,512
2017-05-31	$15.71	$15.78	$15.69	$15.77	$12.48	17,854
2017-05-30	$15.69	$15.69	$15.65	$15.69	$12.42	7,476
2017-05-26	$15.66	$15.70	$15.66	$15.69	$12.42	5,331
2017-05-25	$15.69	$15.72	$15.60	$15.65	$12.38	13,352
2017-05-24	$15.69	$15.69	$15.62	$15.69	$12.42	17,718
2017-05-23	$15.67	$15.69	$15.64	$15.67	$12.40	13,873
2017-05-22	$15.62	$15.67	$15.62	$15.64	$12.38	5,577
2017-05-19	$15.57	$15.66	$15.57	$15.61	$12.35	10,662
2017-05-18	$15.76	$15.78	$15.61	$15.65	$12.38	11,426
2017-05-17	$15.74	$15.78	$15.71	$15.75	$12.46	10,426
2017-05-16	$15.70	$15.79	$15.70	$15.78	$12.43	17,777
2017-05-15	$15.74	$15.79	$15.64	$15.73	$12.40	58,810
2017-05-12	$15.62	$15.75	$15.62	$15.75	$12.41	31,580
2017-05-11	$15.59	$15.62	$15.59	$15.62	$12.31	4,316
2017-05-10	$15.62	$15.62	$15.59	$15.59	$12.28	9,937
2017-05-09	$15.61	$15.62	$15.60	$15.62	$12.31	6,706
2017-05-08	$15.61	$15.66	$15.60	$15.61	$12.30	11,969
2017-05-05	$15.64	$15.66	$15.62	$15.66	$12.34	5,609
2017-05-04	$15.66	$15.66	$15.62	$15.63	$12.32	46,275
2017-05-03	$15.60	$15.67	$15.56	$15.65	$12.33	28,894
2017-05-02	$15.55	$15.60	$15.53	$15.60	$12.29	28,788
2017-05-01	$15.53	$15.63	$15.53	$15.55	$12.25	25,681
2017-04-28	$15.50	$15.58	$15.50	$15.54	$12.25	17,978
2017-04-27	$15.47	$15.51	$15.47	$15.51	$12.22	17,050
2017-04-26	$15.39	$15.49	$15.38	$15.49	$12.21	24,362
2017-04-25	$15.47	$15.47	$15.38	$15.39	$12.13	12,017
2017-04-24	$15.59	$15.59	$15.42	$15.51	$12.22	23,706
2017-04-21	$15.56	$15.69	$15.56	$15.58	$12.28	28,923
2017-04-20	$15.56	$15.60	$15.49	$15.59	$12.28	42,304
2017-04-19	$15.55	$15.56	$15.46	$15.54	$12.25	22,774
2017-04-18	$15.53	$15.62	$15.52	$15.58	$12.22	36,407
2017-04-17	$15.58	$15.58	$15.49	$15.50	$12.16	13,807
2017-04-13	$15.52	$15.62	$15.50	$15.57	$12.22	21,956
2017-04-12	$15.67	$15.73	$15.48	$15.48	$12.15	39,579
2017-04-11	$15.58	$15.72	$15.58	$15.67	$12.29	16,825
2017-04-10	$15.53	$15.64	$15.53	$15.64	$12.27	25,715
2017-04-07	$15.35	$15.52	$15.33	$15.52	$12.18	23,085
2017-04-06	$15.20	$15.31	$15.19	$15.27	$11.98	18,314
2017-04-05	$15.13	$15.20	$15.07	$15.20	$11.93	23,927
2017-04-04	$15.11	$15.17	$15.08	$15.17	$11.90	58,703
2017-04-03	$15.10	$15.15	$15.08	$15.10	$11.85	23,868
2017-03-31	$15.11	$15.14	$15.05	$15.11	$11.86	22,955
2017-03-30	$15.14	$15.15	$15.09	$15.10	$11.85	32,926
2017-03-29	$15.15	$15.15	$15.11	$15.12	$11.86	21,912
2017-03-28	$15.15	$15.16	$15.12	$15.15	$11.89	20,954
2017-03-27	$15.04	$15.14	$15.04	$15.14	$11.88	24,475
2017-03-24	$15.01	$15.02	$14.98	$15.02	$11.78	19,967
2017-03-23	$15.02	$15.05	$14.97	$15.01	$11.78	21,289
2017-03-22	$15.00	$15.05	$15.00	$15.03	$11.79	18,729
2017-03-21	$15.05	$15.07	$15.02	$15.04	$11.75	47,420
2017-03-20	$14.99	$15.06	$14.96	$15.03	$11.74	16,247
2017-03-17	$15.04	$15.04	$14.97	$14.99	$11.71	20,613
2017-03-16	$15.01	$15.03	$14.96	$14.99	$11.71	5,819
2017-03-15	$14.98	$15.07	$14.96	$15.03	$11.74	15,806
2017-03-14	$15.02	$15.05	$14.96	$14.97	$11.69	23,871
2017-03-13	$14.96	$15.03	$14.96	$15.03	$11.74	12,766
2017-03-10	$15.00	$15.02	$14.95	$14.97	$11.69	6,521
2017-03-09	$15.09	$15.11	$14.97	$14.98	$11.70	11,594
2017-03-08	$15.15	$15.17	$15.03	$15.12	$11.81	49,041
2017-03-07	$15.20	$15.20	$15.12	$15.18	$11.86	26,793
2017-03-06	$15.26	$15.26	$15.16	$15.21	$11.88	16,444
2017-03-03	$15.30	$15.30	$15.23	$15.23	$11.90	9,179
2017-03-02	$15.47	$15.47	$15.22	$15.28	$11.93	45,962
2017-03-01	$15.55	$15.55	$15.39	$15.48	$12.09	14,037
2017-02-28	$15.48	$15.56	$15.48	$15.56	$12.15	21,128
2017-02-27	$15.44	$15.47	$15.38	$15.47	$12.08	25,555
2017-02-24	$15.39	$15.49	$15.33	$15.47	$12.08	35,021
2017-02-23	$15.26	$15.36	$15.24	$15.35	$11.99	29,073
2017-02-22	$15.24	$15.24	$15.19	$15.24	$11.90	27,271
2017-02-21	$15.20	$15.24	$15.17	$15.18	$11.86	24,065
2017-02-17	$15.20	$15.20	$15.12	$15.18	$11.86	18,005
2017-02-16	$15.16	$15.19	$15.10	$15.16	$11.84	27,933
2017-02-15	$15.11	$15.24	$15.10	$15.15	$11.83	31,704
2017-02-14	$15.36	$15.36	$15.25	$15.26	$11.87	21,694
2017-02-13	$15.45	$15.45	$15.33	$15.36	$11.94	17,502
2017-02-10	$15.34	$15.44	$15.34	$15.43	$12.00	15,985
2017-02-09	$15.36	$15.40	$15.32	$15.37	$11.95	19,445
2017-02-08	$15.28	$15.37	$15.27	$15.37	$11.95	18,972
2017-02-07	$15.14	$15.25	$15.09	$15.25	$11.86	57,365
2017-02-06	$15.09	$15.14	$15.05	$15.11	$11.75	27,793
2017-02-03	$14.99	$15.12	$14.99	$15.07	$11.72	46,340
2017-02-02	$14.97	$15.05	$14.97	$15.01	$11.67	37,913
2017-02-01	$15.01	$15.05	$14.98	$14.98	$11.65	53,459
2017-01-31	$15.00	$15.07	$15.00	$15.06	$11.71	27,036
2017-01-30	$15.01	$15.03	$14.97	$15.03	$11.69	26,963
2017-01-27	$14.92	$15.01	$14.91	$15.01	$11.67	27,076
2017-01-26	$14.91	$14.93	$14.88	$14.93	$11.61	19,412
2017-01-25	$14.89	$14.90	$14.84	$14.87	$11.56	11,954
2017-01-24	$14.91	$14.97	$14.86	$14.90	$11.59	22,101
2017-01-23	$14.85	$14.95	$14.85	$14.95	$11.63	21,068
2017-01-20	$14.89	$14.91	$14.84	$14.84	$11.54	18,184
2017-01-19	$14.92	$14.96	$14.90	$14.90	$11.59	25,832
2017-01-18	$14.97	$15.01	$14.96	$15.00	$11.66	48,741
2017-01-17	$15.05	$15.11	$15.04	$15.07	$11.67	26,959
2017-01-13	$15.05	$15.06	$14.97	$15.04	$11.64	36,012
2017-01-12	$15.00	$15.11	$15.00	$15.04	$11.64	52,136
2017-01-11	$15.06	$15.09	$14.96	$14.98	$11.60	34,077
2017-01-10	$14.97	$15.06	$14.97	$15.01	$11.62	22,791
2017-01-09	$14.97	$15.04	$14.95	$14.99	$11.60	19,071
2017-01-06	$14.93	$14.93	$14.85	$14.91	$11.54	13,282
2017-01-05	$14.82	$14.96	$14.82	$14.92	$11.55	40,328
2017-01-04	$14.88	$14.92	$14.85	$14.88	$11.52	62,508
2017-01-03	$14.80	$14.89	$14.80	$14.89	$11.53	25,806
2016-12-30	$14.81	$14.90	$14.80	$14.90	$11.53	67,279
2016-12-29	$14.71	$14.84	$14.71	$14.83	$11.48	45,158
2016-12-28	$14.71	$14.75	$14.71	$14.75	$11.42	35,308
2016-12-27	$14.78	$14.87	$14.73	$14.73	$11.40	45,921
2016-12-23	$14.86	$14.92	$14.77	$14.78	$11.44	37,272
2016-12-22	$14.87	$14.92	$14.83	$14.91	$11.54	35,274
2016-12-21	$14.90	$14.93	$14.85	$14.86	$11.50	35,622
2016-12-20	$14.86	$14.97	$14.84	$14.97	$11.54	56,030
2016-12-19	$14.83	$14.92	$14.83	$14.88	$11.47	20,355
2016-12-16	$14.82	$14.90	$14.77	$14.87	$11.46	43,438
2016-12-15	$14.81	$14.90	$14.75	$14.90	$11.48	37,919
2016-12-14	$14.84	$14.96	$14.84	$14.93	$11.51	39,031
2016-12-13	$14.73	$14.83	$14.71	$14.82	$11.42	45,702
2016-12-12	$14.76	$14.77	$14.67	$14.72	$11.34	44,586
2016-12-09	$14.78	$14.83	$14.73	$14.76	$11.37	27,972
2016-12-08	$14.90	$14.96	$14.79	$14.85	$11.44	51,256
2016-12-07	$14.72	$15.11	$14.72	$14.97	$11.54	46,390
2016-12-06	$14.57	$14.79	$14.57	$14.75	$11.37	41,702
2016-12-05	$14.59	$14.68	$14.55	$14.64	$11.28	37,628
2016-12-02	$14.56	$14.69	$14.51	$14.60	$11.25	53,053
2016-12-01	$14.76	$14.80	$14.63	$14.63	$11.27	54,844
2016-11-30	$14.75	$14.83	$14.75	$14.80	$11.41	28,629
2016-11-29	$14.86	$14.90	$14.82	$14.84	$11.44	49,561
2016-11-28	$14.89	$15.04	$14.89	$14.92	$11.50	31,456
2016-11-25	$14.92	$14.92	$14.85	$14.89	$11.47	9,338
2016-11-23	$14.86	$14.90	$14.78	$14.88	$11.47	22,379
2016-11-22	$15.00	$15.00	$14.89	$14.93	$11.51	12,926
2016-11-21	$14.78	$14.91	$14.78	$14.91	$11.49	13,750
2016-11-18	$14.95	$14.95	$14.72	$14.78	$11.39	24,694
2016-11-17	$14.94	$15.04	$14.79	$14.86	$11.45	38,199
2016-11-16	$15.01	$15.10	$14.97	$14.97	$11.54	28,039
2016-11-15	$14.93	$15.19	$14.93	$15.08	$11.57	45,641
2016-11-14	$15.16	$15.16	$14.89	$14.95	$11.47	56,151
2016-11-11	$15.17	$15.37	$15.12	$15.31	$11.74	31,908
2016-11-10	$15.50	$15.52	$15.19	$15.23	$11.68	49,637
2016-11-09	$15.86	$15.86	$15.60	$15.63	$11.99	33,120
2016-11-08	$15.86	$15.92	$15.85	$15.85	$12.16	25,104
2016-11-07	$15.90	$15.97	$15.86	$15.86	$12.16	13,895
2016-11-04	$15.95	$15.95	$15.85	$15.85	$12.16	17,211
2016-11-03	$15.95	$15.95	$15.87	$15.89	$12.19	13,237
2016-11-02	$15.88	$15.92	$15.86	$15.90	$12.19	12,268
2016-11-01	$15.85	$15.91	$15.79	$15.90	$12.19	17,428
2016-10-31	$15.70	$15.84	$15.70	$15.78	$12.10	18,873
2016-10-28	$15.81	$15.98	$15.70	$15.70	$12.04	15,977
2016-10-27	$15.85	$16.02	$15.85	$15.90	$12.19	31,727
2016-10-26	$16.06	$16.08	$15.96	$15.99	$12.26	25,012
2016-10-25	$16.15	$16.15	$16.04	$16.04	$12.30	11,921
2016-10-24	$16.17	$16.22	$16.09	$16.11	$12.35	16,006
2016-10-21	$16.24	$16.36	$16.17	$16.17	$12.40	17,827
2016-10-20	$16.19	$16.37	$16.03	$16.20	$12.42	21,191
2016-10-19	$16.02	$16.24	$16.02	$16.15	$12.39	18,764
2016-10-18	$15.85	$16.08	$15.85	$16.06	$12.26	23,045
2016-10-17	$15.96	$16.06	$15.90	$15.93	$12.16	33,969
2016-10-14	$16.17	$16.18	$15.95	$15.98	$12.20	38,283
2016-10-13	$16.25	$16.30	$16.17	$16.17	$12.35	22,739
2016-10-12	$16.38	$16.38	$16.30	$16.30	$12.44	13,774
2016-10-11	$16.51	$16.51	$16.39	$16.39	$12.51	25,105
2016-10-10	$16.53	$16.55	$16.46	$16.48	$12.58	8,383
2016-10-07	$16.61	$16.62	$16.49	$16.51	$12.60	10,108
2016-10-06	$16.58	$16.61	$16.57	$16.61	$12.68	4,821
2016-10-05	$16.67	$16.67	$16.57	$16.60	$12.67	12,807
2016-10-04	$16.78	$16.78	$16.57	$16.67	$12.73	17,539
2016-10-03	$16.88	$16.88	$16.75	$16.75	$12.79	28,439
2016-09-30	$16.94	$17.05	$16.85	$16.88	$12.89	28,877
2016-09-29	$17.16	$17.22	$16.94	$16.95	$12.94	21,894
2016-09-28	$17.15	$17.22	$17.12	$17.18	$13.12	20,552
2016-09-27	$17.01	$17.14	$16.97	$17.14	$13.09	30,919
2016-09-26	$16.90	$16.99	$16.84	$16.99	$12.97	22,472
2016-09-23	$16.95	$16.95	$16.84	$16.84	$12.86	12,973
2016-09-22	$16.80	$16.92	$16.80	$16.88	$12.89	22,154
2016-09-21	$16.75	$16.76	$16.66	$16.70	$12.75	19,242
2016-09-20	$16.86	$16.86	$16.75	$16.82	$12.79	16,990
2016-09-19	$16.93	$16.95	$16.78	$16.78	$12.76	34,626
2016-09-16	$17.01	$17.01	$16.81	$16.81	$12.78	16,548
2016-09-15	$17.05	$17.05	$16.92	$16.94	$12.88	18,463
2016-09-14	$17.05	$17.09	$16.97	$17.05	$12.96	10,821
2016-09-13	$17.09	$17.09	$16.97	$16.97	$12.90	10,108
2016-09-12	$17.01	$17.01	$16.93	$17.01	$12.93	29,869
2016-09-09	$17.40	$17.40	$17.06	$17.06	$12.97	21,492
2016-09-08	$17.51	$17.56	$17.37	$17.38	$13.21	24,062
2016-09-07	$17.64	$17.66	$17.51	$17.53	$13.33	21,478
2016-09-06	$17.23	$17.71	$17.20	$17.61	$13.39	51,015
2016-09-02	$17.32	$17.32	$17.24	$17.24	$13.11	9,250
2016-09-01	$17.37	$17.37	$17.28	$17.31	$13.16	12,930
2016-08-31	$17.42	$17.42	$17.31	$17.32	$13.17	25,360
2016-08-30	$17.43	$17.43	$17.33	$17.35	$13.19	11,378
2016-08-29	$17.46	$17.46	$17.40	$17.40	$13.23	11,146
2016-08-26	$17.41	$17.47	$17.40	$17.42	$13.24	21,870
2016-08-25	$17.58	$17.58	$17.49	$17.49	$13.30	8,053
2016-08-24	$17.58	$17.60	$17.53	$17.58	$13.36	3,954
2016-08-23	$17.62	$17.64	$17.55	$17.57	$13.36	12,302
2016-08-22	$17.64	$17.65	$17.55	$17.55	$13.34	9,536
2016-08-19	$17.62	$17.65	$17.56	$17.61	$13.39	9,777
2016-08-18	$17.73	$17.79	$17.62	$17.64	$13.41	21,312
2016-08-17	$17.90	$17.90	$17.64	$17.64	$13.41	28,278
2016-08-16	$18.07	$18.07	$17.90	$17.91	$13.56	12,118
2016-08-15	$18.22	$18.22	$18.01	$18.01	$13.63	24,623
2016-08-12	$18.19	$18.19	$18.08	$18.10	$13.70	14,101
2016-08-11	$18.37	$18.37	$18.11	$18.11	$13.71	14,256
2016-08-10	$18.36	$18.36	$18.24	$18.24	$13.81	14,302
2016-08-09	$18.41	$18.41	$18.33	$18.35	$13.89	18,240
2016-08-08	$18.17	$19.25	$18.13	$18.45	$13.97	45,664
2016-08-05	$18.07	$18.19	$18.06	$18.08	$13.69	25,883
2016-08-04	$17.98	$18.20	$17.91	$18.09	$13.70	19,919
2016-08-03	$17.69	$17.95	$17.69	$17.94	$13.58	23,403
2016-08-02	$17.86	$17.86	$17.59	$17.68	$13.39	10,800
2016-08-01	$17.69	$17.79	$17.69	$17.76	$13.45	23,156
2016-07-29	$17.88	$17.89	$17.71	$17.75	$13.44	20,174
2016-07-28	$17.81	$17.82	$17.75	$17.75	$13.44	18,973
2016-07-27	$17.82	$17.84	$17.74	$17.77	$13.45	24,334
2016-07-26	$17.81	$17.84	$17.73	$17.78	$13.46	13,953
2016-07-25	$17.87	$17.87	$17.70	$17.76	$13.45	21,516
2016-07-22	$17.81	$17.84	$17.73	$17.80	$13.48	38,805
2016-07-21	$17.94	$17.94	$17.80	$17.85	$13.51	30,919
2016-07-20	$17.95	$17.95	$17.76	$17.76	$13.45	42,666
2016-07-19	$18.06	$18.06	$17.87	$17.89	$13.49	48,580
2016-07-18	$17.81	$18.04	$17.63	$17.92	$13.51	34,946
2016-07-15	$17.29	$17.69	$17.28	$17.59	$13.26	21,681
2016-07-14	$17.36	$17.42	$17.11	$17.14	$12.92	21,315
2016-07-13	$17.57	$17.76	$17.40	$17.40	$13.12	18,622
2016-07-12	$17.81	$17.81	$17.56	$17.56	$13.24	27,741
2016-07-11	$17.86	$17.86	$17.70	$17.78	$13.41	52,470
2016-07-08	$17.56	$17.76	$17.55	$17.76	$13.39	35,021
2016-07-07	$17.37	$17.53	$17.35	$17.46	$13.16	26,854
2016-07-06	$17.25	$17.42	$17.14	$17.36	$13.09	41,336
2016-07-05	$17.22	$17.24	$17.12	$17.19	$12.96	23,892
2016-07-01	$17.24	$17.28	$17.16	$17.22	$12.98	34,727
2016-06-30	$17.22	$17.30	$17.15	$17.21	$12.98	32,122
2016-06-29	$17.21	$17.24	$17.12	$17.21	$12.98	34,714
2016-06-28	$17.35	$17.45	$17.16	$17.23	$12.99	32,862
2016-06-27	$17.29	$17.46	$17.29	$17.35	$13.08	34,405
2016-06-24	$17.10	$17.30	$17.10	$17.25	$13.01	35,397
2016-06-23	$17.19	$17.19	$17.13	$17.17	$12.95	29,733
2016-06-22	$17.19	$17.23	$17.16	$17.19	$12.96	39,916
2016-06-21	$17.23	$17.23	$17.14	$17.19	$12.96	40,481
2016-06-20	$17.34	$17.34	$17.15	$17.15	$12.93	26,782
2016-06-17	$17.31	$17.31	$17.23	$17.26	$13.01	14,254
2016-06-16	$17.28	$17.29	$17.11	$17.19	$12.96	34,653
2016-06-15	$17.26	$17.26	$17.20	$17.21	$12.98	18,346
2016-06-14	$17.30	$17.31	$17.22	$17.30	$12.99	26,554
2016-06-13	$17.25	$17.32	$17.17	$17.17	$12.89	50,122
2016-06-10	$17.25	$17.25	$17.12	$17.13	$12.86	16,757
2016-06-09	$17.19	$17.20	$17.11	$17.19	$12.91	13,109
2016-06-08	$17.05	$17.18	$17.03	$17.09	$12.83	35,284
2016-06-07	$17.01	$17.04	$16.96	$17.00	$12.76	34,497
2016-06-06	$16.94	$16.99	$16.91	$16.99	$12.76	26,613
2016-06-03	$16.82	$16.93	$16.80	$16.91	$12.70	46,887
2016-06-02	$16.68	$16.77	$16.67	$16.76	$12.58	26,891
2016-06-01	$16.55	$16.68	$16.55	$16.67	$12.52	27,361
2016-05-31	$16.64	$16.64	$16.45	$16.54	$12.42	49,998
2016-05-27	$16.65	$16.67	$16.59	$16.67	$12.52	62,043
2016-05-26	$16.59	$16.76	$16.57	$16.59	$12.46	76,225
2016-05-25	$16.85	$16.96	$16.58	$16.60	$12.46	106,223
2016-05-24	$17.18	$17.21	$16.89	$16.91	$12.70	120,885
2016-05-23	$17.21	$17.23	$17.11	$17.16	$12.88	21,408
2016-05-20	$17.24	$17.24	$17.06	$17.06	$12.81	20,781
2016-05-19	$17.21	$17.21	$17.03	$17.09	$12.83	34,127
2016-05-18	$17.21	$17.28	$17.08	$17.24	$12.94	36,007
2016-05-17	$17.20	$17.25	$17.12	$17.25	$12.90	50,619
2016-05-16	$17.20	$17.22	$17.10	$17.19	$12.85	19,088
2016-05-13	$17.18	$17.22	$17.10	$17.21	$12.87	36,459
2016-05-12	$17.06	$17.16	$16.95	$17.08	$12.77	29,104
2016-05-11	$17.15	$17.15	$17.00	$17.02	$12.73	21,945
2016-05-10	$17.15	$17.15	$17.05	$17.13	$12.81	26,734
2016-05-09	$17.02	$17.12	$16.93	$17.11	$12.79	47,111
2016-05-06	$16.85	$16.97	$16.81	$16.96	$12.68	13,471
2016-05-05	$16.87	$16.94	$16.80	$16.81	$12.57	11,994
2016-05-04	$16.98	$16.99	$16.84	$16.88	$12.62	25,223
2016-05-03	$17.19	$17.19	$16.91	$16.99	$12.70	28,423
2016-05-02	$16.90	$16.96	$16.90	$16.95	$12.67	14,469
2016-04-29	$16.85	$16.97	$16.85	$16.96	$12.68	25,300
2016-04-28	$16.92	$16.95	$16.75	$16.77	$12.54	20,822
2016-04-27	$16.88	$16.93	$16.84	$16.85	$12.60	17,549
2016-04-26	$16.86	$16.87	$16.77	$16.77	$12.54	9,895
2016-04-25	$16.73	$16.83	$16.66	$16.81	$12.57	31,014
2016-04-22	$16.80	$16.83	$16.73	$16.83	$12.58	22,787
2016-04-21	$16.77	$16.79	$16.69	$16.79	$12.55	16,622
2016-04-20	$16.72	$16.75	$16.70	$16.75	$12.52	19,305
2016-04-19	$16.78	$16.78	$16.72	$16.76	$12.48	12,933
2016-04-18	$16.73	$16.77	$16.66	$16.77	$12.48	17,044
2016-04-15	$16.76	$16.76	$16.66	$16.66	$12.40	19,904
2016-04-14	$16.79	$16.80	$16.67	$16.67	$12.41	19,121
2016-04-13	$16.93	$16.93	$16.74	$16.74	$12.46	25,177
2016-04-12	$16.87	$16.92	$16.82	$16.83	$12.53	18,589
2016-04-11	$16.95	$17.00	$16.84	$16.84	$12.54	32,790
2016-04-08	$16.95	$16.99	$16.86	$16.90	$12.58	18,385
2016-04-07	$16.84	$16.93	$16.84	$16.88	$12.57	11,570
2016-04-06	$16.86	$17.06	$16.80	$16.87	$12.56	53,492
2016-04-05	$16.56	$16.81	$16.56	$16.80	$12.51	43,034
2016-04-04	$16.60	$16.60	$16.49	$16.53	$12.31	47,101
2016-04-01	$16.69	$16.73	$16.59	$16.66	$12.40	41,153
2016-03-31	$16.63	$16.71	$16.55	$16.63	$12.38	69,274
2016-03-30	$16.39	$16.61	$16.38	$16.56	$12.33	67,086
2016-03-29	$16.52	$16.53	$16.34	$16.44	$12.24	94,758
2016-03-28	$16.75	$16.81	$16.53	$16.53	$12.31	38,653
2016-03-24	$16.84	$16.88	$16.75	$16.81	$12.51	11,515
2016-03-23	$16.72	$16.84	$16.72	$16.84	$12.54	7,837
2016-03-22	$16.71	$16.77	$16.68	$16.75	$12.47	12,577
2016-03-21	$16.67	$16.71	$16.63	$16.71	$12.44	8,484
2016-03-18	$16.81	$16.83	$16.60	$16.63	$12.38	34,301
2016-03-17	$16.80	$16.80	$16.75	$16.75	$12.47	9,061
2016-03-16	$16.81	$16.81	$16.72	$16.78	$12.49	29,084
2016-03-15	$16.69	$16.97	$16.61	$16.87	$12.51	44,201
2016-03-14	$16.63	$16.67	$16.53	$16.60	$12.30	27,558
2016-03-11	$16.63	$16.63	$16.50	$16.54	$12.26	25,492
2016-03-10	$16.61	$16.67	$16.53	$16.53	$12.25	21,291
2016-03-09	$16.67	$16.73	$16.60	$16.61	$12.31	27,925
2016-03-08	$16.48	$16.74	$16.38	$16.63	$12.33	61,355
2016-03-07	$16.40	$16.42	$16.36	$16.42	$12.17	36,731
2016-03-04	$16.42	$16.45	$16.36	$16.36	$12.13	18,858
2016-03-03	$16.39	$16.45	$16.36	$16.42	$12.17	27,754
2016-03-02	$16.43	$16.43	$16.36	$16.38	$12.14	14,774
2016-03-01	$16.41	$16.48	$16.41	$16.43	$12.18	18,318
2016-02-29	$16.43	$16.45	$16.34	$16.41	$12.16	22,785
2016-02-26	$16.51	$16.51	$16.40	$16.43	$12.18	19,988
2016-02-25	$16.47	$16.58	$16.46	$16.52	$12.25	20,559
2016-02-24	$16.43	$16.48	$16.40	$16.45	$12.19	18,713
2016-02-23	$16.28	$16.41	$16.25	$16.36	$12.13	27,136
2016-02-22	$16.35	$16.35	$16.21	$16.21	$12.02	29,271
2016-02-19	$16.17	$16.35	$16.17	$16.32	$12.10	39,558
2016-02-18	$16.08	$16.16	$16.04	$16.15	$11.97	24,529
2016-02-17	$16.12	$16.17	$16.03	$16.05	$11.90	36,266
2016-02-16	$16.43	$16.44	$16.20	$16.20	$11.95	31,960
2016-02-12	$16.59	$16.59	$16.44	$16.48	$12.16	20,883
2016-02-11	$16.61	$16.62	$16.54	$16.54	$12.21	30,240
2016-02-10	$16.48	$16.54	$16.45	$16.54	$12.21	37,036
2016-02-09	$16.41	$16.46	$16.36	$16.44	$12.13	22,408
2016-02-08	$16.30	$16.41	$16.28	$16.40	$12.10	17,000
2016-02-05	$16.25	$16.29	$16.17	$16.29	$12.02	22,468
2016-02-04	$16.16	$16.20	$16.08	$16.19	$11.95	18,954
2016-02-03	$16.07	$16.15	$16.02	$16.15	$11.92	18,823
2016-02-02	$16.13	$16.17	$15.97	$15.99	$11.80	17,524
2016-02-01	$16.03	$16.11	$15.98	$16.11	$11.89	26,874
2016-01-29	$15.89	$16.05	$15.89	$16.02	$11.82	34,707
2016-01-28	$15.84	$15.87	$15.75	$15.87	$11.71	21,760
2016-01-27	$15.75	$15.82	$15.72	$15.74	$11.62	19,211
2016-01-26	$15.64	$15.75	$15.64	$15.75	$11.62	35,784
2016-01-25	$15.75	$15.78	$15.66	$15.69	$11.58	18,020
2016-01-22	$15.65	$15.78	$15.60	$15.73	$11.61	23,119
2016-01-21	$15.50	$15.62	$15.50	$15.61	$11.52	19,411
2016-01-20	$15.74	$15.74	$15.42	$15.44	$11.39	77,941
2016-01-19	$15.85	$15.97	$15.75	$15.75	$11.57	19,536
2016-01-15	$16.04	$16.06	$15.79	$15.79	$11.60	40,025
2016-01-14	$16.12	$16.12	$15.93	$16.03	$11.77	26,093
2016-01-13	$16.16	$16.16	$16.01	$16.11	$11.83	13,626
2016-01-12	$16.12	$16.14	$16.03	$16.10	$11.83	21,095
2016-01-11	$16.00	$16.05	$15.93	$16.02	$11.77	20,204
2016-01-08	$15.94	$15.98	$15.85	$15.98	$11.74	24,761
2016-01-07	$15.90	$15.94	$15.86	$15.91	$11.69	25,024
2016-01-06	$15.85	$15.89	$15.77	$15.86	$11.65	51,334
2016-01-05	$15.66	$15.75	$15.65	$15.74	$11.56	26,026
2016-01-04	$15.60	$15.64	$15.52	$15.64	$11.49	31,885
2015-12-31	$15.55	$15.65	$15.55	$15.61	$11.47	33,714
2015-12-30	$15.52	$15.62	$15.52	$15.59	$11.45	19,441
2015-12-29	$15.53	$15.62	$15.48	$15.52	$11.40	29,045
2015-12-28	$15.56	$15.62	$15.52	$15.55	$11.42	29,908
2015-12-24	$15.51	$15.65	$15.44	$15.60	$11.46	15,576
2015-12-23	$15.51	$15.55	$15.46	$15.51	$11.39	16,921
2015-12-22	$15.52	$15.56	$15.41	$15.49	$11.38	18,222
2015-12-21	$15.63	$15.66	$15.46	$15.47	$11.36	19,473
2015-12-18	$15.67	$15.68	$15.47	$15.56	$11.43	62,334
2015-12-17	$15.29	$15.71	$15.26	$15.71	$11.54	51,752
2015-12-16	$15.10	$15.25	$15.10	$15.21	$11.17	50,442
2015-12-15	$15.18	$15.31	$15.14	$15.16	$11.08	32,562
2015-12-14	$15.38	$15.38	$15.11	$15.15	$11.07	35,275
2015-12-11	$15.44	$15.46	$15.34	$15.34	$11.21	15,250
2015-12-10	$15.54	$15.54	$15.37	$15.39	$11.25	37,203
2015-12-09	$15.60	$15.63	$15.47	$15.47	$11.31	13,217
2015-12-08	$15.43	$15.62	$15.39	$15.57	$11.38	28,409
2015-12-07	$15.39	$15.47	$15.29	$15.47	$11.31	28,201
2015-12-04	$15.40	$15.47	$15.32	$15.34	$11.21	21,005
2015-12-03	$15.53	$15.53	$15.30	$15.33	$11.21	22,790
2015-12-02	$15.52	$15.60	$15.45	$15.57	$11.38	18,201
2015-12-01	$15.69	$15.69	$15.51	$15.51	$11.34	18,682
2015-11-30	$15.64	$15.70	$15.51	$15.51	$11.34	15,334
2015-11-27	$15.58	$15.64	$15.46	$15.64	$11.43	8,332
2015-11-25	$15.56	$15.60	$15.45	$15.49	$11.32	20,199
2015-11-24	$15.60	$15.64	$15.54	$15.54	$11.36	5,362
2015-11-23	$15.51	$15.64	$15.50	$15.63	$11.43	13,064
2015-11-20	$15.40	$15.50	$15.40	$15.49	$11.32	7,044
2015-11-19	$15.48	$15.49	$15.36	$15.45	$11.29	13,197
2015-11-18	$15.49	$15.53	$15.42	$15.42	$11.27	10,005
2015-11-17	$15.45	$15.59	$15.44	$15.57	$11.33	21,560
2015-11-16	$15.50	$15.54	$15.50	$15.54	$11.31	8,103
2015-11-13	$15.46	$15.50	$15.34	$15.50	$11.28	17,199
2015-11-12	$15.34	$15.44	$15.34	$15.42	$11.22	11,012
2015-11-11	$15.41	$15.41	$15.35	$15.36	$11.18	6,953
2015-11-10	$15.41	$15.45	$15.32	$15.41	$11.21	8,820
2015-11-09	$15.41	$15.41	$15.30	$15.30	$11.13	18,166
2015-11-06	$15.51	$15.51	$15.35	$15.38	$11.19	22,806
2015-11-05	$15.85	$15.85	$15.48	$15.53	$11.30	35,983
2015-11-04	$15.75	$16.12	$15.70	$15.78	$11.48	48,467
2015-11-03	$15.75	$15.75	$15.61	$15.74	$11.45	38,974
2015-11-02	$15.56	$15.66	$15.54	$15.64	$11.38	34,145
2015-10-30	$15.41	$15.53	$15.41	$15.53	$11.30	20,736
2015-10-29	$15.31	$15.41	$15.31	$15.40	$11.20	18,795
2015-10-28	$15.36	$15.40	$15.31	$15.31	$11.14	20,795
2015-10-27	$15.37	$15.40	$15.31	$15.35	$11.17	13,375
2015-10-26	$15.37	$15.37	$15.23	$15.34	$11.16	11,486
2015-10-23	$15.39	$15.48	$15.32	$15.38	$11.19	21,837
2015-10-22	$15.23	$15.47	$15.23	$15.45	$11.24	29,605
2015-10-21	$15.31	$15.38	$15.26	$15.28	$11.12	17,036
2015-10-20	$15.19	$15.24	$15.11	$15.22	$11.02	11,948
2015-10-19	$15.23	$15.37	$15.11	$15.17	$10.99	14,351
2015-10-16	$15.24	$15.34	$15.24	$15.27	$11.06	15,659
2015-10-15	$15.14	$15.33	$15.06	$15.19	$11.00	23,414
2015-10-14	$15.22	$15.27	$15.04	$15.05	$10.90	12,388
2015-10-13	$15.19	$15.29	$15.14	$15.15	$10.97	19,301
2015-10-12	$15.03	$15.28	$15.02	$15.22	$11.02	28,211
2015-10-09	$15.01	$15.01	$14.90	$15.01	$10.87	26,875
2015-10-08	$14.94	$15.04	$14.94	$14.98	$10.85	12,130
2015-10-07	$14.99	$15.01	$14.92	$14.93	$10.81	21,398
2015-10-06	$15.00	$15.17	$14.92	$14.94	$10.82	55,634
2015-10-05	$14.95	$14.97	$14.88	$14.92	$10.80	14,965
2015-10-02	$15.01	$15.01	$14.89	$14.89	$10.78	25,910
2015-10-01	$14.98	$14.99	$14.93	$14.99	$10.85	22,651
2015-09-30	$14.95	$14.95	$14.91	$14.91	$10.80	9,802
2015-09-29	$14.92	$14.92	$14.83	$14.91	$10.80	23,986
2015-09-28	$14.92	$14.92	$14.84	$14.85	$10.75	11,712
2015-09-25	$14.91	$14.94	$14.87	$14.87	$10.77	17,480
2015-09-24	$14.93	$14.93	$14.88	$14.90	$10.79	13,944
2015-09-23	$14.81	$14.89	$14.81	$14.88	$10.78	8,164
2015-09-22	$14.82	$14.87	$14.82	$14.84	$10.75	21,163
2015-09-21	$14.90	$14.90	$14.77	$14.78	$10.70	14,188
2015-09-18	$14.67	$14.90	$14.67	$14.84	$10.75	29,771
2015-09-17	$14.73	$14.79	$14.64	$14.76	$10.69	27,591
2015-09-16	$14.74	$14.74	$14.66	$14.66	$10.62	10,155
2015-09-15	$14.79	$14.83	$14.79	$14.80	$10.66	15,577
2015-09-14	$14.89	$14.93	$14.81	$14.84	$10.69	10,581
2015-09-11	$14.88	$14.88	$14.80	$14.86	$10.71	23,156
2015-09-10	$14.92	$14.93	$14.82	$14.84	$10.69	20,049
2015-09-09	$14.94	$14.94	$14.91	$14.92	$10.75	9,588
2015-09-08	$14.89	$14.94	$14.87	$14.94	$10.77	16,236
2015-09-04	$14.83	$14.95	$14.80	$14.94	$10.77	11,318
2015-09-03	$14.80	$14.84	$14.72	$14.83	$10.69	24,400
2015-09-02	$14.67	$14.75	$14.65	$14.70	$10.59	28,757
2015-09-01	$14.69	$14.79	$14.65	$14.69	$10.59	22,773
2015-08-31	$14.70	$14.74	$14.65	$14.70	$10.59	22,276
2015-08-28	$14.73	$14.79	$14.66	$14.66	$10.56	19,682
2015-08-27	$14.74	$14.77	$14.65	$14.70	$10.59	22,645
2015-08-26	$14.74	$14.74	$14.64	$14.64	$10.55	45,997
2015-08-25	$14.75	$14.75	$14.65	$14.69	$10.59	39,648
2015-08-24	$14.79	$14.86	$14.70	$14.73	$10.61	34,740

Western Asset Municipal Partners Fund Inc (MNP) Exchange: NYSE

$10.58 ($0.00) 0.00%

Western Asset Municipal Partners Fund Inc - Daily Information

Invest in Western Asset Municipal Partners Fund Inc (MNP)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

Historical Stock Data for Western Asset Municipal Partners Fund Inc (MNP)