BlackRock MuniHoldings Quality Fund II Inc (MUE) Stock

Data as of Aug. 19, 2025

$9.47 ($-0.05) -0.58%

BlackRock MuniHoldings Quality Fund II Inc - Daily Information

Click for more stock information on BlackRock MuniHoldings Quality Fund II Inc.

Daily Information	Data
Date	Aug. 19, 2025
Open	$9.52
Previous Close	$9.47
High	$9.52
Low	$9.45
Adjusted Open	$9.52
Previous Adjusted Close	$9.47
Adjusted High	$9.52
Adjusted Low	$9.45

About BlackRock MuniHoldings Quality Fund II Inc (MUE)

BlackRock MuniHoldings Quality Fund II, Inc. (the Fund), formerly BlackRock MuniHoldings Insured Fund II, Inc., seeks to provide shareholders with current income exempt from federal income taxes by investing primarily in a portfolio of long-term, investment-grade municipal obligations, the interest on which, in the opinion of bond counsel to the issuer, is exempt from federal income taxes. The Fund invests at least 80% of its assets in municipal obligations with remaining maturities of one year or more at the time of investment. The Fund may invest directly in such securities or synthetically through the use of derivatives. The Funds sector allocation includes county/city/special district/school district, utilities, transportation, health, corporate, state, housing, education and tobacco. BlackRock Advisors, LLC acts as investment advisor of the Fund.

Invest in BlackRock MuniHoldings Quality Fund II Inc (MUE)

Get up to $250 in Bitcoin for funding an account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for BlackRock MuniHoldings Quality Fund II Inc (MUE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$9.52	$9.52	$9.45	$9.47	$9.47	81,504
2025-08-18	$9.55	$9.56	$9.49	$9.52	$9.52	48,636
2025-08-15	$9.54	$9.55	$9.44	$9.55	$9.55	123,126
2025-08-14	$9.57	$9.61	$9.55	$9.56	$9.51	74,660
2025-08-13	$9.59	$9.60	$9.53	$9.57	$9.52	114,392
2025-08-12	$9.54	$9.58	$9.50	$9.55	$9.49	61,643
2025-08-11	$9.54	$9.55	$9.51	$9.54	$9.49	65,577
2025-08-08	$9.60	$9.60	$9.50	$9.51	$9.46	69,743
2025-08-07	$9.59	$9.62	$9.54	$9.58	$9.53	27,843
2025-08-06	$9.52	$9.63	$9.50	$9.55	$9.55	76,618
2025-08-05	$9.52	$9.64	$9.51	$9.51	$9.51	64,654
2025-08-04	$9.52	$9.54	$9.46	$9.52	$9.52	46,061
2025-08-01	$9.43	$9.49	$9.39	$9.48	$9.48	50,465
2025-07-31	$9.33	$9.43	$9.33	$9.40	$9.40	46,582
2025-07-30	$9.34	$9.38	$9.32	$9.37	$9.37	53,796
2025-07-29	$9.31	$9.35	$9.31	$9.35	$9.35	32,279
2025-07-28	$9.32	$9.36	$9.28	$9.33	$9.33	31,936
2025-07-25	$9.36	$9.36	$9.32	$9.35	$9.35	39,989
2025-07-24	$9.31	$9.36	$9.30	$9.33	$9.33	71,230
2025-07-23	$9.29	$9.32	$9.29	$9.31	$9.31	73,091
2025-07-22	$9.32	$9.32	$9.27	$9.29	$9.29	77,560
2025-07-21	$9.33	$9.35	$9.29	$9.31	$9.31	45,129
2025-07-18	$9.39	$9.40	$9.27	$9.28	$9.28	54,420
2025-07-17	$9.44	$9.44	$9.35	$9.37	$9.37	72,033
2025-07-16	$9.49	$9.49	$9.38	$9.42	$9.42	62,250
2025-07-15	$9.49	$9.51	$9.45	$9.48	$9.48	77,359
2025-07-14	$9.57	$9.57	$9.50	$9.54	$9.49	40,746
2025-07-11	$9.55	$9.56	$9.52	$9.55	$9.50	59,665
2025-07-10	$9.60	$9.60	$9.54	$9.58	$9.53	93,097
2025-07-09	$9.60	$9.60	$9.55	$9.56	$9.51	60,925
2025-07-08	$9.54	$9.58	$9.52	$9.58	$9.53	68,190
2025-07-07	$9.61	$9.63	$9.51	$9.55	$9.55	89,015
2025-07-03	$9.65	$9.65	$9.60	$9.65	$9.65	48,439
2025-07-02	$9.60	$9.63	$9.59	$9.63	$9.63	74,193
2025-07-01	$9.63	$9.63	$9.54	$9.61	$9.61	76,866
2025-06-30	$9.53	$9.58	$9.51	$9.58	$9.58	111,237
2025-06-27	$9.54	$9.54	$9.46	$9.50	$9.50	113,004
2025-06-26	$9.48	$9.51	$9.45	$9.49	$9.49	73,803
2025-06-25	$9.46	$9.49	$9.44	$9.44	$9.44	65,797
2025-06-24	$9.53	$9.53	$9.40	$9.47	$9.47	240,236
2025-06-23	$9.50	$9.54	$9.48	$9.49	$9.49	75,046
2025-06-20	$9.52	$9.52	$9.46	$9.46	$9.46	36,589
2025-06-18	$9.53	$9.59	$9.47	$9.47	$9.47	82,994
2025-06-17	$9.58	$9.59	$9.52	$9.54	$9.54	26,132
2025-06-16	$9.55	$9.58	$9.53	$9.55	$9.55	55,012
2025-06-13	$9.55	$9.56	$9.51	$9.53	$9.53	63,026
2025-06-12	$9.58	$9.62	$9.55	$9.60	$9.55	131,862
2025-06-11	$9.51	$9.54	$9.47	$9.54	$9.49	109,878
2025-06-10	$9.49	$9.52	$9.44	$9.46	$9.41	74,282
2025-06-09	$9.49	$9.52	$9.44	$9.49	$9.44	70,943
2025-06-06	$9.47	$9.48	$9.44	$9.45	$9.40	44,968
2025-06-05	$9.49	$9.51	$9.45	$9.49	$9.44	63,581
2025-06-04	$9.52	$9.52	$9.47	$9.50	$9.45	69,389
2025-06-03	$9.53	$9.53	$9.47	$9.52	$9.47	69,648
2025-06-02	$9.52	$9.55	$9.45	$9.51	$9.46	76,616
2025-05-30	$9.58	$9.58	$9.45	$9.54	$9.49	111,594
2025-05-29	$9.54	$9.60	$9.50	$9.55	$9.50	121,750
2025-05-28	$9.61	$9.63	$9.48	$9.51	$9.46	93,633
2025-05-27	$9.66	$9.66	$9.56	$9.60	$9.55	59,695
2025-05-23	$9.60	$9.60	$9.51	$9.54	$9.49	38,835
2025-05-22	$9.59	$9.59	$9.47	$9.54	$9.49	69,549
2025-05-21	$9.69	$9.73	$9.51	$9.55	$9.50	85,509
2025-05-20	$9.67	$9.73	$9.63	$9.69	$9.64	61,436
2025-05-19	$9.60	$9.70	$9.60	$9.64	$9.59	27,571
2025-05-16	$9.74	$9.77	$9.65	$9.66	$9.61	41,756
2025-05-15	$9.70	$9.73	$9.64	$9.70	$9.65	68,988
2025-05-14	$9.81	$9.81	$9.66	$9.71	$9.61	40,649
2025-05-13	$9.73	$9.79	$9.71	$9.75	$9.65	38,316
2025-05-12	$9.89	$9.89	$9.69	$9.73	$9.63	90,379
2025-05-09	$9.86	$9.86	$9.79	$9.83	$9.73	35,816
2025-05-08	$9.86	$9.91	$9.76	$9.80	$9.70	39,598
2025-05-07	$9.80	$9.85	$9.75	$9.79	$9.69	82,041
2025-05-06	$9.68	$9.83	$9.68	$9.74	$9.64	91,816
2025-05-05	$9.70	$9.72	$9.62	$9.71	$9.61	65,823
2025-05-02	$9.72	$9.76	$9.68	$9.73	$9.73	60,254
2025-05-01	$9.75	$9.80	$9.69	$9.72	$9.72	87,064
2025-04-30	$9.56	$9.75	$9.54	$9.75	$9.75	102,995
2025-04-29	$9.52	$9.64	$9.52	$9.61	$9.61	129,465
2025-04-28	$9.69	$9.69	$9.52	$9.58	$9.58	84,236
2025-04-25	$9.63	$9.75	$9.60	$9.66	$9.66	51,235
2025-04-24	$9.59	$9.63	$9.50	$9.61	$9.61	70,300
2025-04-23	$9.53	$9.58	$9.44	$9.52	$9.52	87,597
2025-04-22	$9.43	$9.43	$9.37	$9.43	$9.43	63,108
2025-04-21	$9.57	$9.62	$9.26	$9.33	$9.33	152,884
2025-04-17	$9.56	$9.62	$9.54	$9.55	$9.55	37,007
2025-04-16	$9.50	$9.65	$9.50	$9.61	$9.61	71,863
2025-04-15	$9.54	$9.66	$9.54	$9.56	$9.56	78,026
2025-04-14	$9.57	$9.65	$9.56	$9.61	$9.56	65,040
2025-04-11	$9.29	$9.60	$9.28	$9.51	$9.46	165,238
2025-04-10	$9.51	$9.68	$9.28	$9.29	$9.24	146,847
2025-04-09	$9.41	$9.68	$9.30	$9.61	$9.56	195,456
2025-04-08	$9.79	$9.84	$9.51	$9.53	$9.48	77,180
2025-04-07	$9.64	$10.13	$9.62	$9.81	$9.76	70,482
2025-04-04	$10.07	$10.14	$9.97	$9.98	$9.93	47,941
2025-04-03	$10.10	$10.11	$10.04	$10.07	$10.02	32,061
2025-04-02	$10.05	$10.10	$10.01	$10.06	$10.01	62,749
2025-04-01	$10.09	$10.11	$10.06	$10.09	$10.04	16,440
2025-03-31	$10.01	$10.05	$9.97	$10.00	$9.95	31,286
2025-03-28	$9.98	$10.04	$9.98	$10.00	$9.95	24,209
2025-03-27	$9.99	$10.01	$9.94	$9.94	$9.89	57,122
2025-03-26	$10.08	$10.12	$10.01	$10.02	$9.97	50,933
2025-03-25	$10.30	$10.35	$10.09	$10.10	$10.05	112,509
2025-03-24	$10.28	$10.45	$10.22	$10.31	$10.26	127,274
2025-03-21	$10.20	$10.24	$10.13	$10.18	$10.13	62,855
2025-03-20	$10.03	$10.15	$9.99	$10.11	$10.06	87,649
2025-03-19	$9.96	$10.02	$9.91	$9.99	$9.94	88,716
2025-03-18	$10.04	$10.04	$9.97	$10.01	$9.96	44,035
2025-03-17	$9.98	$10.04	$9.98	$10.02	$9.97	33,517
2025-03-14	$9.92	$10.14	$9.92	$9.99	$9.93	58,552
2025-03-13	$10.03	$10.05	$9.96	$10.00	$9.90	52,594
2025-03-12	$10.19	$10.19	$10.08	$10.08	$9.98	70,610
2025-03-11	$10.22	$10.22	$10.16	$10.19	$10.08	31,491
2025-03-10	$10.26	$10.28	$10.18	$10.18	$10.07	39,457
2025-03-07	$10.29	$10.30	$10.17	$10.20	$10.09	52,858
2025-03-06	$10.31	$10.34	$10.28	$10.30	$10.19	13,208
2025-03-05	$10.44	$10.44	$10.28	$10.35	$10.24	41,048
2025-03-04	$10.46	$10.48	$10.30	$10.30	$10.19	26,952
2025-03-03	$10.40	$10.47	$10.40	$10.43	$10.32	30,073
2025-02-28	$10.42	$10.45	$10.39	$10.44	$10.33	37,194
2025-02-27	$10.38	$10.40	$10.32	$10.38	$10.38	18,890
2025-02-26	$10.40	$10.42	$10.38	$10.41	$10.41	24,270
2025-02-25	$10.37	$10.41	$10.35	$10.38	$10.38	41,368
2025-02-24	$10.31	$10.39	$10.31	$10.31	$10.31	45,624
2025-02-21	$10.36	$10.42	$10.35	$10.35	$10.35	47,435
2025-02-20	$10.30	$10.38	$10.30	$10.35	$10.35	84,305
2025-02-19	$10.30	$10.34	$10.26	$10.33	$10.33	43,362
2025-02-18	$10.28	$10.34	$10.27	$10.29	$10.29	68,547
2025-02-14	$10.25	$10.32	$10.25	$10.28	$10.28	59,070
2025-02-13	$10.22	$10.26	$10.17	$10.23	$10.18	24,371
2025-02-12	$10.11	$10.23	$10.11	$10.21	$10.16	58,254
2025-02-11	$10.35	$10.39	$10.28	$10.30	$10.25	109,892
2025-02-10	$10.38	$10.42	$10.37	$10.37	$10.37	26,544
2025-02-07	$10.40	$10.43	$10.37	$10.39	$10.39	39,814
2025-02-06	$10.40	$10.43	$10.39	$10.39	$10.39	63,821
2025-02-05	$10.43	$10.48	$10.37	$10.43	$10.43	94,466
2025-02-04	$10.40	$10.44	$10.36	$10.41	$10.41	65,517
2025-02-03	$10.32	$10.46	$10.32	$10.36	$10.36	43,654
2025-01-31	$10.42	$10.43	$10.29	$10.34	$10.34	35,612
2025-01-30	$10.34	$10.42	$10.29	$10.37	$10.37	44,961
2025-01-29	$10.31	$10.37	$10.26	$10.31	$10.31	32,423
2025-01-28	$10.29	$10.33	$10.22	$10.29	$10.29	33,112
2025-01-27	$10.19	$10.30	$10.18	$10.29	$10.29	38,358
2025-01-24	$10.12	$10.19	$10.12	$10.16	$10.16	24,298
2025-01-23	$10.21	$10.21	$10.12	$10.16	$10.16	64,162
2025-01-22	$10.21	$10.29	$10.18	$10.23	$10.23	58,999
2025-01-21	$10.22	$10.27	$10.20	$10.27	$10.27	37,038
2025-01-17	$10.18	$10.26	$10.18	$10.18	$10.18	21,112
2025-01-16	$10.09	$10.20	$10.05	$10.15	$10.15	34,367
2025-01-15	$10.05	$10.14	$10.00	$10.12	$10.12	59,511
2025-01-14	$10.00	$10.25	$9.99	$10.02	$9.97	86,402
2025-01-13	$10.07	$10.07	$9.94	$10.02	$9.97	73,794
2025-01-10	$10.03	$10.09	$10.01	$10.04	$9.99	59,192
2025-01-08	$10.23	$10.28	$10.14	$10.18	$10.13	101,837
2025-01-07	$10.32	$10.32	$10.15	$10.18	$10.12	37,472
2025-01-06	$10.22	$10.24	$10.10	$10.22	$10.22	96,322
2025-01-03	$10.16	$10.20	$10.12	$10.18	$10.18	72,169
2025-01-02	$10.04	$10.13	$10.04	$10.12	$10.12	40,749
2024-12-31	$9.93	$10.05	$9.93	$10.00	$10.00	216,641
2024-12-30	$10.02	$10.07	$9.95	$9.96	$9.96	142,091
2024-12-27	$9.92	$10.03	$9.89	$10.02	$10.02	183,065
2024-12-26	$10.02	$10.05	$9.95	$9.97	$9.97	115,647
2024-12-24	$9.93	$10.26	$9.90	$10.01	$10.01	123,821
2024-12-23	$10.05	$10.05	$9.90	$9.93	$9.93	128,824
2024-12-20	$10.17	$10.19	$10.02	$10.05	$10.05	94,304
2024-12-19	$10.33	$10.34	$10.13	$10.15	$10.15	126,737
2024-12-18	$10.46	$10.51	$10.34	$10.35	$10.35	107,747
2024-12-17	$10.65	$10.65	$10.44	$10.44	$10.44	89,813
2024-12-16	$10.71	$10.77	$10.60	$10.61	$10.61	69,603
2024-12-13	$10.78	$10.82	$10.66	$10.70	$10.65	136,460
2024-12-12	$10.90	$10.92	$10.80	$10.80	$10.75	113,375
2024-12-11	$10.91	$10.95	$10.86	$10.92	$10.87	54,760
2024-12-10	$10.74	$10.89	$10.73	$10.86	$10.81	55,069
2024-12-09	$10.78	$10.80	$10.72	$10.79	$10.74	74,412
2024-12-06	$10.81	$10.81	$10.71	$10.78	$10.73	37,472
2024-12-05	$10.80	$10.80	$10.71	$10.75	$10.70	41,058
2024-12-04	$10.84	$10.85	$10.74	$10.80	$10.75	48,250
2024-12-03	$10.83	$10.83	$10.78	$10.80	$10.75	45,022
2024-12-02	$10.85	$10.86	$10.75	$10.79	$10.74	128,679
2024-11-29	$10.80	$10.82	$10.74	$10.76	$10.71	46,302
2024-11-27	$10.63	$10.75	$10.61	$10.71	$10.66	36,959
2024-11-26	$10.80	$10.80	$10.58	$10.63	$10.58	111,756
2024-11-25	$10.73	$10.77	$10.66	$10.76	$10.71	88,721
2024-11-22	$10.53	$10.62	$10.53	$10.62	$10.57	76,196
2024-11-21	$10.58	$10.60	$10.52	$10.56	$10.51	72,370
2024-11-20	$10.52	$10.54	$10.50	$10.54	$10.49	109,378
2024-11-19	$10.49	$10.57	$10.49	$10.50	$10.45	154,874
2024-11-18	$10.47	$10.52	$10.43	$10.49	$10.44	143,813
2024-11-15	$10.52	$10.57	$10.44	$10.45	$10.40	95,848
2024-11-14	$10.60	$10.60	$10.49	$10.58	$10.48	95,432
2024-11-13	$10.52	$10.55	$10.47	$10.52	$10.42	93,567
2024-11-12	$10.47	$10.57	$10.43	$10.44	$10.34	78,981
2024-11-11	$10.58	$10.60	$10.49	$10.52	$10.42	89,575
2024-11-08	$10.46	$10.53	$10.46	$10.51	$10.41	42,694
2024-11-07	$10.44	$10.45	$10.36	$10.44	$10.34	78,332
2024-11-06	$10.40	$10.40	$10.33	$10.37	$10.27	109,162
2024-11-05	$10.38	$10.46	$10.38	$10.46	$10.35	41,260
2024-11-04	$10.41	$10.62	$10.35	$10.38	$10.28	77,108
2024-11-01	$10.36	$10.44	$10.31	$10.34	$10.24	110,643
2024-10-31	$10.28	$10.34	$10.22	$10.34	$10.24	66,980
2024-10-30	$10.21	$10.26	$10.20	$10.25	$10.15	55,074
2024-10-29	$10.23	$10.23	$10.18	$10.22	$10.12	75,860
2024-10-28	$10.33	$10.33	$10.23	$10.26	$10.16	73,413
2024-10-25	$10.33	$10.39	$10.31	$10.33	$10.23	58,124
2024-10-24	$10.38	$10.38	$10.24	$10.26	$10.16	86,510
2024-10-23	$10.44	$10.45	$10.33	$10.35	$10.25	62,355
2024-10-22	$10.56	$10.56	$10.46	$10.49	$10.39	68,895
2024-10-21	$10.58	$10.60	$10.51	$10.53	$10.43	54,338
2024-10-18	$10.62	$10.63	$10.56	$10.60	$10.50	57,232
2024-10-17	$10.58	$10.59	$10.54	$10.58	$10.48	72,368
2024-10-16	$10.57	$10.59	$10.53	$10.55	$10.45	50,137
2024-10-15	$10.58	$10.63	$10.58	$10.59	$10.49	50,587
2024-10-14	$10.70	$10.70	$10.56	$10.60	$10.45	133,230
2024-10-11	$10.60	$10.63	$10.59	$10.61	$10.46	59,968
2024-10-10	$10.62	$10.62	$10.56	$10.60	$10.45	107,548
2024-10-09	$10.67	$10.67	$10.59	$10.59	$10.44	128,257
2024-10-08	$10.67	$10.68	$10.62	$10.67	$10.52	68,355
2024-10-07	$10.72	$10.73	$10.65	$10.67	$10.52	49,140
2024-10-04	$10.75	$10.75	$10.69	$10.70	$10.55	32,510
2024-10-03	$10.80	$10.82	$10.73	$10.76	$10.61	59,929
2024-10-02	$10.79	$10.81	$10.73	$10.81	$10.65	137,493
2024-10-01	$10.73	$10.82	$10.72	$10.81	$10.65	93,609
2024-09-30	$10.67	$10.71	$10.66	$10.69	$10.54	82,733
2024-09-27	$10.69	$10.72	$10.67	$10.69	$10.69	57,720
2024-09-26	$10.75	$10.75	$10.65	$10.69	$10.69	51,302
2024-09-25	$10.74	$10.76	$10.68	$10.72	$10.72	47,453
2024-09-24	$10.70	$10.71	$10.65	$10.71	$10.71	66,137
2024-09-23	$10.71	$10.73	$10.68	$10.73	$10.73	72,633
2024-09-20	$10.77	$10.77	$10.72	$10.73	$10.73	25,852
2024-09-19	$10.78	$10.78	$10.71	$10.72	$10.72	53,116
2024-09-18	$10.82	$10.83	$10.74	$10.77	$10.77	52,064
2024-09-17	$10.85	$10.85	$10.77	$10.79	$10.79	51,726
2024-09-16	$10.82	$10.86	$10.76	$10.78	$10.78	65,082
2024-09-13	$10.79	$10.87	$10.78	$10.82	$10.78	115,364
2024-09-12	$10.68	$10.74	$10.65	$10.73	$10.73	66,372
2024-09-11	$10.57	$10.64	$10.54	$10.64	$10.64	84,111
2024-09-10	$10.57	$10.58	$10.51	$10.55	$10.55	90,373
2024-09-09	$10.57	$10.58	$10.50	$10.54	$10.54	39,977
2024-09-06	$10.52	$10.57	$10.48	$10.53	$10.53	59,479
2024-09-05	$10.56	$10.57	$10.50	$10.51	$10.51	39,320
2024-09-04	$10.53	$10.54	$10.46	$10.53	$10.53	77,618
2024-09-03	$10.48	$10.50	$10.43	$10.46	$10.46	32,877
2024-08-30	$10.43	$10.45	$10.39	$10.43	$10.43	55,775
2024-08-29	$10.40	$10.46	$10.40	$10.44	$10.44	39,005
2024-08-28	$10.41	$10.45	$10.39	$10.40	$10.40	26,141
2024-08-27	$10.43	$10.46	$10.42	$10.43	$10.43	11,285
2024-08-26	$10.50	$10.50	$10.43	$10.45	$10.45	37,250
2024-08-23	$10.46	$10.47	$10.40	$10.43	$10.43	43,627
2024-08-22	$10.48	$10.48	$10.39	$10.40	$10.40	11,218
2024-08-21	$10.49	$10.51	$10.41	$10.46	$10.46	38,916
2024-08-20	$10.49	$10.49	$10.41	$10.42	$10.42	53,645
2024-08-19	$10.38	$10.43	$10.37	$10.42	$10.42	78,199
2024-08-16	$10.31	$10.44	$10.31	$10.38	$10.38	78,737
2024-08-15	$10.34	$10.42	$10.34	$10.37	$10.37	52,365
2024-08-14	$10.44	$10.46	$10.43	$10.43	$10.39	29,580
2024-08-13	$10.40	$10.46	$10.36	$10.44	$10.39	45,475
2024-08-12	$10.35	$10.43	$10.35	$10.40	$10.36	83,505
2024-08-09	$10.41	$10.41	$10.34	$10.38	$10.38	46,277
2024-08-08	$10.35	$10.41	$10.34	$10.37	$10.37	33,116
2024-08-07	$10.41	$10.48	$10.34	$10.40	$10.40	91,695
2024-08-06	$10.37	$10.50	$10.35	$10.38	$10.38	69,015
2024-08-05	$10.52	$10.52	$10.30	$10.33	$10.33	57,877
2024-08-02	$10.66	$10.67	$10.39	$10.46	$10.46	59,124
2024-08-01	$10.51	$10.54	$10.48	$10.53	$10.53	30,772
2024-07-31	$10.43	$10.46	$10.39	$10.45	$10.45	20,080
2024-07-30	$10.37	$10.39	$10.36	$10.38	$10.38	21,849
2024-07-29	$10.39	$10.41	$10.36	$10.37	$10.37	15,636
2024-07-26	$10.34	$10.40	$10.34	$10.38	$10.38	18,822
2024-07-25	$10.35	$10.38	$10.29	$10.30	$10.30	40,123
2024-07-24	$10.38	$10.38	$10.29	$10.29	$10.29	34,597
2024-07-23	$10.36	$10.38	$10.31	$10.37	$10.37	57,488
2024-07-22	$10.20	$10.32	$10.20	$10.30	$10.30	51,823
2024-07-19	$10.25	$10.25	$10.17	$10.17	$10.17	19,017
2024-07-18	$10.26	$10.30	$10.22	$10.22	$10.22	62,111
2024-07-17	$10.31	$10.31	$10.22	$10.24	$10.24	38,348
2024-07-16	$10.26	$10.32	$10.26	$10.28	$10.28	27,347
2024-07-15	$10.30	$10.32	$10.22	$10.24	$10.24	16,588
2024-07-12	$10.39	$10.40	$10.29	$10.34	$10.34	49,455
2024-07-11	$10.31	$10.32	$10.26	$10.31	$10.31	17,496
2024-07-10	$10.25	$10.27	$10.18	$10.22	$10.22	49,578
2024-07-09	$10.20	$10.23	$10.17	$10.19	$10.19	12,952
2024-07-08	$10.27	$10.27	$10.15	$10.16	$10.16	9,296
2024-07-05	$10.21	$10.29	$10.16	$10.18	$10.18	28,565
2024-07-03	$10.23	$10.26	$10.15	$10.17	$10.17	8,640
2024-07-02	$10.14	$10.17	$10.12	$10.14	$10.14	65,592
2024-07-01	$10.17	$10.20	$10.07	$10.11	$10.11	62,096
2024-06-28	$10.14	$10.21	$10.14	$10.20	$10.20	38,079
2024-06-27	$10.12	$10.16	$10.12	$10.16	$10.16	25,448
2024-06-26	$10.09	$10.12	$10.08	$10.10	$10.10	56,880
2024-06-25	$10.09	$10.12	$10.07	$10.12	$10.12	44,970
2024-06-24	$10.07	$10.12	$10.01	$10.08	$10.08	136,591
2024-06-21	$10.14	$10.15	$10.02	$10.09	$10.09	43,246
2024-06-20	$10.08	$10.12	$10.07	$10.08	$10.08	116,170
2024-06-18	$10.08	$10.14	$10.08	$10.12	$10.12	34,152
2024-06-17	$10.04	$10.10	$10.03	$10.06	$10.06	73,575
2024-06-14	$10.01	$10.07	$10.01	$10.04	$10.04	37,693
2024-06-13	$10.07	$10.11	$10.05	$10.08	$10.04	54,093
2024-06-12	$10.06	$10.12	$10.02	$10.02	$10.02	71,921
2024-06-11	$9.96	$10.01	$9.96	$10.00	$10.00	46,665
2024-06-10	$9.93	$9.98	$9.93	$9.96	$9.96	117,713
2024-06-07	$9.86	$9.94	$9.82	$9.94	$9.94	74,823
2024-06-06	$9.92	$9.96	$9.89	$9.92	$9.92	111,978
2024-06-05	$9.91	$9.96	$9.90	$9.91	$9.91	169,708
2024-06-04	$9.92	$9.96	$9.87	$9.90	$9.90	70,781
2024-06-03	$9.81	$9.88	$9.81	$9.84	$9.84	88,370
2024-05-31	$9.78	$9.85	$9.77	$9.81	$9.81	55,873
2024-05-30	$9.81	$9.83	$9.75	$9.76	$9.76	61,550
2024-05-29	$9.86	$9.98	$9.77	$9.79	$9.79	57,164
2024-05-28	$10.02	$10.02	$9.86	$9.86	$9.86	55,962
2024-05-24	$9.98	$9.99	$9.97	$9.98	$9.98	31,377
2024-05-23	$9.99	$10.08	$9.93	$9.95	$9.95	45,325
2024-05-22	$10.06	$10.07	$9.97	$9.98	$9.98	43,386
2024-05-21	$10.10	$10.10	$10.03	$10.03	$10.03	54,610
2024-05-20	$10.01	$10.09	$10.01	$10.06	$10.06	55,386
2024-05-17	$10.04	$10.07	$10.00	$10.06	$10.06	90,801
2024-05-16	$10.03	$10.03	$9.98	$10.00	$10.00	23,038
2024-05-15	$10.08	$10.08	$9.96	$9.97	$9.97	34,875
2024-05-14	$9.97	$9.98	$9.93	$9.94	$9.94	24,918
2024-05-13	$10.02	$10.02	$9.95	$9.95	$9.91	15,200
2024-05-10	$10.05	$10.05	$9.96	$9.98	$9.94	15,572
2024-05-09	$10.05	$10.05	$9.99	$10.00	$9.95	36,899
2024-05-08	$10.00	$10.03	$9.99	$10.03	$9.98	30,687
2024-05-07	$9.96	$9.99	$9.95	$9.98	$9.94	42,831
2024-05-06	$9.87	$9.91	$9.87	$9.90	$9.86	86,785
2024-05-03	$9.84	$9.89	$9.84	$9.86	$9.82	48,676
2024-05-02	$9.80	$9.81	$9.76	$9.78	$9.74	35,921
2024-05-01	$9.75	$9.80	$9.75	$9.78	$9.74	45,419
2024-04-30	$9.72	$9.79	$9.71	$9.75	$9.71	42,326
2024-04-29	$9.79	$9.80	$9.76	$9.78	$9.74	37,363
2024-04-26	$9.79	$9.80	$9.76	$9.78	$9.78	27,230
2024-04-25	$9.77	$9.77	$9.74	$9.74	$9.74	9,266
2024-04-24	$9.80	$9.82	$9.78	$9.80	$9.80	75,736
2024-04-23	$9.75	$9.80	$9.75	$9.80	$9.80	21,173
2024-04-22	$9.71	$9.75	$9.71	$9.75	$9.75	19,124
2024-04-19	$9.74	$9.80	$9.65	$9.74	$9.74	80,889
2024-04-18	$9.75	$9.77	$9.71	$9.72	$9.72	37,867
2024-04-17	$9.70	$9.75	$9.70	$9.75	$9.75	44,575
2024-04-16	$9.69	$9.75	$9.67	$9.71	$9.71	38,908
2024-04-15	$9.81	$9.81	$9.69	$9.70	$9.70	63,262
2024-04-12	$9.85	$9.86	$9.82	$9.82	$9.82	29,621
2024-04-11	$9.96	$9.96	$9.80	$9.87	$9.87	120,532
2024-04-10	$9.98	$9.99	$9.87	$9.87	$9.87	38,850
2024-04-09	$10.03	$10.10	$10.01	$10.03	$10.03	50,286
2024-04-08	$10.02	$10.10	$10.00	$10.02	$10.02	63,125
2024-04-05	$9.99	$10.00	$9.97	$9.97	$9.97	15,485
2024-04-04	$10.04	$10.04	$10.00	$10.03	$10.03	37,192
2024-04-03	$9.98	$10.01	$9.98	$10.00	$10.00	44,760
2024-04-02	$10.02	$10.04	$9.99	$10.03	$10.03	41,615
2024-04-01	$10.13	$10.23	$10.02	$10.05	$10.05	42,589
2024-03-28	$10.09	$10.18	$10.09	$10.18	$10.18	49,934
2024-03-27	$10.09	$10.14	$10.09	$10.11	$10.11	28,114
2024-03-26	$10.11	$10.13	$10.09	$10.09	$10.09	23,660
2024-03-25	$10.09	$10.13	$10.04	$10.09	$10.09	40,378
2024-03-22	$10.14	$10.17	$10.12	$10.12	$10.12	21,409
2024-03-21	$10.13	$10.15	$10.10	$10.10	$10.10	34,703
2024-03-20	$10.13	$10.15	$10.12	$10.14	$10.14	22,651
2024-03-19	$10.15	$10.16	$10.13	$10.15	$10.15	76,589
2024-03-18	$10.10	$10.15	$10.09	$10.15	$10.15	39,178
2024-03-15	$10.04	$10.09	$10.01	$10.08	$10.08	34,180
2024-03-14	$10.08	$10.11	$10.02	$10.04	$10.04	95,558
2024-03-13	$10.13	$10.15	$10.11	$10.11	$10.06	41,185
2024-03-12	$10.11	$10.15	$10.11	$10.11	$10.07	51,661
2024-03-11	$10.11	$10.12	$10.09	$10.11	$10.06	46,239
2024-03-08	$10.09	$10.13	$10.06	$10.09	$10.04	47,036
2024-03-07	$10.09	$10.10	$10.05	$10.09	$10.04	32,096
2024-03-06	$10.03	$10.06	$10.03	$10.05	$10.01	35,771
2024-03-05	$10.04	$10.06	$10.02	$10.04	$9.99	12,056
2024-03-04	$10.02	$10.06	$10.00	$10.01	$9.97	42,152
2024-03-01	$9.98	$10.04	$9.98	$10.02	$9.98	35,541
2024-02-29	$9.97	$10.00	$9.95	$9.99	$9.95	38,907
2024-02-28	$9.92	$9.98	$9.91	$9.96	$9.92	46,398
2024-02-27	$9.95	$9.95	$9.90	$9.91	$9.87	61,407
2024-02-26	$10.00	$10.00	$9.93	$9.94	$9.90	50,835
2024-02-23	$10.04	$10.04	$10.00	$10.01	$9.97	52,872
2024-02-22	$10.03	$10.06	$10.00	$10.02	$9.97	63,987
2024-02-21	$10.01	$10.07	$10.00	$10.02	$9.98	51,952
2024-02-20	$10.01	$10.02	$9.99	$10.02	$9.97	23,664
2024-02-16	$9.98	$10.01	$9.97	$9.98	$9.94	28,169
2024-02-15	$9.99	$10.05	$9.99	$10.02	$9.98	29,670
2024-02-14	$9.92	$9.98	$9.92	$9.96	$9.92	33,779
2024-02-13	$9.91	$9.96	$9.91	$9.95	$9.86	72,832
2024-02-12	$9.99	$10.02	$9.98	$10.01	$9.92	64,783
2024-02-09	$9.94	$9.98	$9.94	$9.96	$9.87	65,604
2024-02-08	$9.94	$9.95	$9.93	$9.95	$9.86	52,671
2024-02-07	$9.89	$9.97	$9.89	$9.93	$9.84	82,128
2024-02-06	$9.86	$9.96	$9.86	$9.91	$9.82	152,736
2024-02-05	$9.88	$9.91	$9.85	$9.88	$9.79	61,845
2024-02-02	$9.94	$9.96	$9.91	$9.95	$9.86	128,961
2024-02-01	$9.94	$10.06	$9.94	$10.00	$9.91	138,950
2024-01-31	$9.86	$9.95	$9.86	$9.88	$9.79	143,215
2024-01-30	$9.91	$9.93	$9.82	$9.84	$9.75	240,389
2024-01-29	$9.85	$9.92	$9.85	$9.91	$9.82	54,840
2024-01-26	$9.87	$9.88	$9.84	$9.85	$9.85	42,321
2024-01-25	$9.84	$9.93	$9.84	$9.90	$9.90	43,115
2024-01-24	$9.83	$9.90	$9.82	$9.83	$9.83	79,128
2024-01-23	$9.84	$9.84	$9.81	$9.83	$9.83	31,295
2024-01-22	$9.82	$9.90	$9.82	$9.86	$9.86	41,567
2024-01-19	$9.80	$9.80	$9.68	$9.79	$9.79	62,089
2024-01-18	$9.87	$9.87	$9.75	$9.76	$9.76	71,691
2024-01-17	$9.89	$9.89	$9.81	$9.82	$9.82	63,260
2024-01-16	$10.00	$10.02	$9.89	$9.89	$9.89	54,513
2024-01-12	$10.03	$10.04	$10.01	$10.03	$10.03	52,129
2024-01-11	$9.99	$10.04	$9.99	$10.02	$10.02	95,140
2024-01-10	$10.08	$10.08	$10.00	$10.02	$9.98	64,786
2024-01-09	$10.05	$10.10	$10.05	$10.07	$10.02	37,605
2024-01-08	$10.02	$10.11	$10.02	$10.09	$10.05	54,252
2024-01-05	$10.02	$10.09	$10.00	$10.00	$9.96	76,738
2024-01-04	$10.04	$10.11	$10.03	$10.07	$10.02	97,639
2024-01-03	$10.10	$10.16	$10.06	$10.14	$10.09	64,937
2024-01-02	$10.02	$10.11	$10.02	$10.10	$10.05	36,271
2023-12-29	$10.04	$10.08	$10.01	$10.02	$9.98	112,264
2023-12-28	$10.06	$10.11	$10.02	$10.03	$9.99	72,618
2023-12-27	$10.12	$10.17	$10.08	$10.08	$10.03	99,413
2023-12-26	$10.11	$10.12	$10.09	$10.12	$10.07	55,993
2023-12-22	$10.07	$10.17	$10.07	$10.10	$10.05	52,784
2023-12-21	$10.06	$10.12	$10.06	$10.09	$10.04	44,000
2023-12-20	$10.08	$10.12	$10.07	$10.10	$10.05	75,418
2023-12-19	$10.15	$10.15	$10.08	$10.09	$10.04	77,349
2023-12-18	$10.10	$10.12	$10.06	$10.10	$10.05	183,920
2023-12-15	$10.09	$10.10	$10.02	$10.06	$10.02	127,530
2023-12-14	$9.87	$10.07	$9.87	$10.05	$10.01	90,193
2023-12-13	$9.84	$9.92	$9.78	$9.89	$9.80	90,315
2023-12-12	$9.88	$9.90	$9.86	$9.86	$9.77	69,614
2023-12-11	$9.98	$9.98	$9.91	$9.92	$9.83	45,063
2023-12-08	$9.93	$10.01	$9.93	$9.99	$9.90	59,691
2023-12-07	$9.88	$9.97	$9.73	$9.94	$9.85	41,934
2023-12-06	$9.97	$9.98	$9.86	$9.87	$9.78	85,350
2023-12-05	$9.84	$9.92	$9.82	$9.91	$9.82	97,828
2023-12-04	$9.85	$9.95	$9.78	$9.82	$9.73	92,821
2023-12-01	$9.76	$9.90	$9.72	$9.87	$9.87	92,905
2023-11-30	$9.75	$9.77	$9.69	$9.71	$9.71	101,671
2023-11-29	$9.66	$9.76	$9.66	$9.75	$9.75	110,568
2023-11-28	$9.60	$9.65	$9.56	$9.63	$9.63	75,059
2023-11-27	$9.62	$9.62	$9.57	$9.59	$9.59	62,704
2023-11-24	$9.56	$9.62	$9.56	$9.58	$9.58	85,902
2023-11-22	$9.64	$9.69	$9.56	$9.64	$9.64	153,749
2023-11-21	$9.72	$9.80	$9.64	$9.64	$9.64	163,484
2023-11-20	$9.67	$9.79	$9.66	$9.78	$9.78	365,520
2023-11-17	$9.67	$9.70	$9.62	$9.70	$9.70	113,437
2023-11-16	$9.76	$9.76	$9.50	$9.65	$9.65	119,129
2023-11-15	$9.43	$9.47	$9.40	$9.46	$9.46	89,659
2023-11-14	$9.35	$9.41	$9.35	$9.41	$9.41	60,966
2023-11-13	$9.28	$9.28	$9.23	$9.28	$9.25	61,429
2023-11-10	$9.31	$9.34	$9.26	$9.28	$9.25	84,655
2023-11-09	$9.35	$9.35	$9.23	$9.25	$9.22	48,889
2023-11-08	$9.18	$9.35	$9.16	$9.31	$9.28	83,428
2023-11-07	$9.03	$9.17	$9.03	$9.17	$9.14	36,448
2023-11-06	$9.10	$9.10	$8.97	$9.01	$8.98	27,481
2023-11-03	$8.95	$9.08	$8.95	$9.07	$9.04	59,118
2023-11-02	$8.83	$8.90	$8.83	$8.89	$8.86	58,355
2023-11-01	$8.68	$8.77	$8.65	$8.75	$8.72	143,694
2023-10-31	$8.61	$8.67	$8.61	$8.64	$8.61	34,170
2023-10-30	$8.58	$8.68	$8.58	$8.60	$8.57	62,685
2023-10-27	$8.55	$8.61	$8.55	$8.61	$8.58	35,429
2023-10-26	$8.57	$8.63	$8.55	$8.60	$8.57	53,573
2023-10-25	$8.66	$8.66	$8.53	$8.54	$8.51	91,979
2023-10-24	$8.64	$8.71	$8.64	$8.69	$8.66	51,268
2023-10-23	$8.62	$8.73	$8.62	$8.63	$8.60	42,182
2023-10-20	$8.71	$8.75	$8.68	$8.69	$8.66	43,251
2023-10-19	$8.74	$8.77	$8.72	$8.74	$8.71	69,786
2023-10-18	$8.73	$8.78	$8.73	$8.77	$8.74	53,252
2023-10-17	$8.77	$8.81	$8.76	$8.78	$8.75	101,818
2023-10-16	$8.88	$8.88	$8.81	$8.83	$8.80	77,507
2023-10-13	$8.94	$8.96	$8.84	$8.86	$8.86	71,340
2023-10-12	$8.99	$8.99	$8.89	$8.92	$8.89	45,561
2023-10-11	$8.94	$9.05	$8.94	$8.97	$8.94	69,462
2023-10-10	$8.87	$8.96	$8.87	$8.89	$8.86	67,252
2023-10-09	$8.91	$8.94	$8.90	$8.91	$8.88	28,537
2023-10-06	$8.85	$8.92	$8.84	$8.89	$8.86	52,988
2023-10-05	$8.93	$8.97	$8.90	$8.92	$8.92	78,075
2023-10-04	$8.92	$9.00	$8.89	$8.97	$8.97	112,526
2023-10-03	$8.78	$8.94	$8.78	$8.90	$8.90	131,893
2023-10-02	$8.85	$8.92	$8.82	$8.82	$8.82	130,158
2023-09-29	$8.84	$8.90	$8.78	$8.78	$8.78	163,432
2023-09-28	$8.84	$8.89	$8.83	$8.83	$8.83	123,970
2023-09-27	$8.97	$8.97	$8.85	$8.85	$8.85	63,451
2023-09-26	$8.99	$9.01	$8.96	$8.97	$8.97	81,969
2023-09-25	$9.11	$9.19	$8.99	$8.99	$8.99	175,061
2023-09-22	$9.18	$9.25	$9.18	$9.20	$9.20	64,815
2023-09-21	$9.25	$9.27	$9.18	$9.20	$9.20	88,595
2023-09-20	$9.27	$9.33	$9.27	$9.29	$9.29	108,466
2023-09-19	$9.29	$9.30	$9.24	$9.27	$9.27	44,094
2023-09-18	$9.24	$9.31	$9.24	$9.31	$9.31	45,964
2023-09-15	$9.26	$9.29	$9.25	$9.26	$9.26	39,567
2023-09-14	$9.26	$9.29	$9.25	$9.27	$9.27	109,109
2023-09-13	$9.30	$9.35	$9.30	$9.32	$9.29	282,076
2023-09-12	$9.29	$9.33	$9.29	$9.31	$9.28	237,752
2023-09-11	$9.37	$9.37	$9.32	$9.33	$9.30	56,469
2023-09-08	$9.37	$9.41	$9.29	$9.35	$9.32	318,526
2023-09-07	$9.39	$9.40	$9.36	$9.38	$9.35	90,499
2023-09-06	$9.42	$9.45	$9.38	$9.41	$9.38	60,196
2023-09-05	$9.44	$9.45	$9.41	$9.42	$9.39	78,448
2023-09-01	$9.51	$9.51	$9.41	$9.45	$9.42	142,751
2023-08-31	$9.48	$9.52	$9.46	$9.47	$9.44	66,925
2023-08-30	$9.47	$9.50	$9.43	$9.47	$9.44	52,558
2023-08-29	$9.38	$9.49	$9.38	$9.47	$9.44	41,838
2023-08-28	$9.41	$9.46	$9.41	$9.42	$9.39	46,024
2023-08-25	$9.40	$9.43	$9.40	$9.40	$9.37	45,068
2023-08-24	$9.47	$9.47	$9.39	$9.42	$9.39	42,062
2023-08-23	$9.45	$9.50	$9.45	$9.47	$9.44	51,491
2023-08-22	$9.47	$9.47	$9.44	$9.44	$9.41	53,220
2023-08-21	$9.45	$9.50	$9.44	$9.44	$9.41	95,946
2023-08-18	$9.45	$9.51	$9.45	$9.50	$9.47	40,658
2023-08-17	$9.48	$9.54	$9.48	$9.50	$9.47	96,397
2023-08-16	$9.52	$9.56	$9.52	$9.53	$9.50	71,371
2023-08-15	$9.56	$9.61	$9.54	$9.56	$9.53	73,249
2023-08-14	$9.65	$9.65	$9.59	$9.63	$9.60	42,057
2023-08-11	$9.64	$9.66	$9.62	$9.65	$9.59	62,977
2023-08-10	$9.65	$9.69	$9.63	$9.65	$9.59	71,485
2023-08-09	$9.64	$9.70	$9.64	$9.65	$9.59	13,063
2023-08-08	$9.63	$9.68	$9.62	$9.67	$9.61	55,626
2023-08-07	$9.63	$9.65	$9.58	$9.64	$9.58	52,420
2023-08-04	$9.63	$9.71	$9.63	$9.65	$9.59	73,312
2023-08-03	$9.79	$9.79	$9.64	$9.65	$9.59	51,584
2023-08-02	$9.88	$9.88	$9.80	$9.80	$9.74	29,631
2023-08-01	$9.93	$9.95	$9.88	$9.89	$9.83	61,557
2023-07-31	$9.86	$9.95	$9.83	$9.93	$9.87	97,082
2023-07-28	$9.85	$9.85	$9.80	$9.83	$9.77	45,360
2023-07-27	$9.83	$9.83	$9.75	$9.75	$9.69	114,543
2023-07-26	$9.82	$9.88	$9.82	$9.83	$9.77	106,454
2023-07-25	$9.82	$9.85	$9.80	$9.82	$9.76	82,149
2023-07-24	$9.85	$9.88	$9.82	$9.86	$9.80	97,209
2023-07-21	$9.83	$9.88	$9.81	$9.85	$9.85	96,385
2023-07-20	$9.80	$9.83	$9.78	$9.82	$9.82	101,115
2023-07-19	$9.89	$9.92	$9.79	$9.84	$9.84	103,649
2023-07-18	$9.84	$9.87	$9.82	$9.86	$9.86	51,294
2023-07-17	$9.76	$9.82	$9.76	$9.80	$9.80	18,382
2023-07-14	$9.82	$9.86	$9.78	$9.80	$9.80	46,725
2023-07-13	$9.79	$9.85	$9.79	$9.82	$9.82	48,329
2023-07-12	$9.84	$9.87	$9.82	$9.83	$9.80	31,849
2023-07-11	$9.78	$9.81	$9.78	$9.80	$9.77	29,650
2023-07-10	$9.73	$9.80	$9.73	$9.78	$9.75	26,087
2023-07-07	$9.69	$9.79	$9.69	$9.75	$9.72	67,642
2023-07-06	$9.71	$9.73	$9.66	$9.73	$9.73	65,124
2023-07-05	$9.81	$9.82	$9.73	$9.75	$9.75	47,854
2023-07-03	$9.72	$9.81	$9.72	$9.79	$9.79	39,729
2023-06-30	$9.80	$9.81	$9.69	$9.71	$9.71	93,911
2023-06-29	$9.73	$9.78	$9.70	$9.70	$9.70	62,796
2023-06-28	$9.75	$9.80	$9.73	$9.76	$9.76	79,802
2023-06-27	$9.74	$9.82	$9.73	$9.75	$9.75	49,007
2023-06-26	$9.76	$9.80	$9.65	$9.70	$9.70	79,453
2023-06-23	$9.71	$9.76	$9.71	$9.71	$9.71	50,996
2023-06-22	$9.69	$9.71	$9.65	$9.68	$9.68	98,557
2023-06-21	$9.69	$9.70	$9.61	$9.67	$9.67	61,581
2023-06-20	$9.66	$9.71	$9.66	$9.68	$9.68	57,724
2023-06-16	$9.69	$9.71	$9.67	$9.67	$9.67	17,958
2023-06-15	$9.67	$9.72	$9.60	$9.72	$9.72	51,635
2023-06-14	$9.64	$9.69	$9.64	$9.67	$9.67	50,817
2023-06-13	$9.72	$9.72	$9.67	$9.69	$9.66	24,230
2023-06-12	$9.69	$9.71	$9.63	$9.70	$9.67	60,978
2023-06-09	$9.69	$9.74	$9.68	$9.71	$9.68	37,996
2023-06-08	$9.67	$9.74	$9.66	$9.69	$9.66	56,605
2023-06-07	$9.67	$9.67	$9.64	$9.64	$9.61	49,566
2023-06-06	$9.61	$9.67	$9.61	$9.67	$9.64	28,455
2023-06-05	$9.58	$9.62	$9.57	$9.61	$9.58	59,484
2023-06-02	$9.65	$9.66	$9.54	$9.56	$9.56	56,600
2023-06-01	$9.60	$9.69	$9.59	$9.64	$9.64	47,062
2023-05-31	$9.53	$9.60	$9.53	$9.58	$9.58	101,913
2023-05-30	$9.49	$9.55	$9.49	$9.53	$9.53	64,120
2023-05-26	$9.46	$9.50	$9.43	$9.46	$9.46	34,704
2023-05-25	$9.43	$9.46	$9.40	$9.45	$9.45	79,990
2023-05-24	$9.52	$9.52	$9.40	$9.40	$9.40	90,881
2023-05-23	$9.52	$9.55	$9.50	$9.52	$9.52	61,954
2023-05-22	$9.60	$9.65	$9.52	$9.52	$9.52	83,296
2023-05-19	$9.68	$9.68	$9.64	$9.64	$9.64	35,843
2023-05-18	$9.71	$9.73	$9.65	$9.69	$9.69	51,422
2023-05-17	$9.72	$9.75	$9.70	$9.71	$9.71	16,256
2023-05-16	$9.72	$9.74	$9.71	$9.71	$9.71	34,887
2023-05-15	$9.73	$9.73	$9.70	$9.73	$9.73	38,220
2023-05-12	$9.72	$9.78	$9.67	$9.71	$9.71	62,426
2023-05-11	$9.79	$9.83	$9.73	$9.74	$9.74	24,544
2023-05-10	$9.85	$9.85	$9.78	$9.79	$9.79	44,006
2023-05-09	$9.85	$9.87	$9.82	$9.83	$9.83	23,286
2023-05-08	$9.91	$9.91	$9.83	$9.83	$9.83	12,985
2023-05-05	$9.83	$9.97	$9.82	$9.93	$9.93	49,953
2023-05-04	$9.78	$9.85	$9.78	$9.81	$9.81	47,414
2023-05-03	$9.86	$9.86	$9.78	$9.78	$9.78	29,814
2023-05-02	$9.87	$9.87	$9.77	$9.84	$9.84	50,251
2023-05-01	$9.85	$9.88	$9.78	$9.80	$9.80	53,106
2023-04-28	$9.88	$9.96	$9.88	$9.89	$9.89	33,896
2023-04-27	$9.91	$9.91	$9.83	$9.86	$9.86	33,508
2023-04-26	$9.75	$9.93	$9.75	$9.85	$9.85	69,723
2023-04-25	$9.80	$9.80	$9.76	$9.77	$9.77	36,823
2023-04-24	$9.83	$9.84	$9.78	$9.80	$9.80	51,082
2023-04-21	$9.80	$9.81	$9.77	$9.78	$9.78	27,750
2023-04-20	$9.84	$9.84	$9.79	$9.80	$9.80	27,092
2023-04-19	$9.83	$9.83	$9.73	$9.77	$9.77	103,119
2023-04-18	$9.93	$9.93	$9.79	$9.81	$9.81	80,452
2023-04-17	$9.97	$9.97	$9.88	$9.90	$9.90	88,833
2023-04-14	$10.01	$10.01	$9.88	$9.90	$9.90	48,878
2023-04-13	$9.95	$10.01	$9.95	$9.95	$9.95	65,520
2023-04-12	$10.04	$10.04	$9.93	$9.99	$9.96	86,607
2023-04-11	$9.97	$10.02	$9.95	$9.98	$9.95	33,978
2023-04-10	$10.00	$10.00	$9.93	$9.96	$9.93	45,752
2023-04-06	$10.03	$10.07	$9.96	$9.98	$9.95	56,101
2023-04-05	$9.97	$10.06	$9.97	$10.01	$9.98	64,056
2023-04-04	$9.96	$10.00	$9.94	$9.97	$9.94	28,508
2023-04-03	$9.99	$10.08	$9.93	$9.94	$9.91	59,326
2023-03-31	$9.93	$10.04	$9.93	$10.04	$10.01	72,891
2023-03-30	$9.85	$9.96	$9.85	$9.91	$9.88	43,154
2023-03-29	$9.79	$9.87	$9.79	$9.86	$9.83	29,605
2023-03-28	$9.74	$9.84	$9.74	$9.81	$9.78	65,338
2023-03-27	$9.77	$9.84	$9.76	$9.78	$9.75	48,578
2023-03-24	$9.82	$9.86	$9.78	$9.78	$9.75	25,793
2023-03-23	$9.78	$9.83	$9.78	$9.79	$9.76	36,464
2023-03-22	$9.84	$9.86	$9.80	$9.82	$9.79	73,794
2023-03-21	$9.89	$9.89	$9.82	$9.83	$9.80	10,901
2023-03-20	$9.87	$9.90	$9.87	$9.89	$9.86	29,259
2023-03-17	$9.95	$9.95	$9.88	$9.88	$9.85	55,867
2023-03-16	$9.89	$9.96	$9.88	$9.93	$9.90	25,893
2023-03-15	$9.84	$9.97	$9.83	$9.89	$9.86	68,950
2023-03-14	$9.79	$9.90	$9.79	$9.82	$9.79	40,942
2023-03-13	$9.85	$9.91	$9.78	$9.84	$9.78	49,248
2023-03-10	$9.89	$9.97	$9.87	$9.87	$9.81	47,262
2023-03-09	$9.87	$9.92	$9.86	$9.89	$9.83	36,123
2023-03-08	$9.85	$9.85	$9.80	$9.84	$9.78	32,480
2023-03-07	$9.78	$9.83	$9.76	$9.81	$9.75	43,754
2023-03-06	$9.84	$9.87	$9.80	$9.80	$9.74	51,497
2023-03-03	$9.82	$9.86	$9.81	$9.81	$9.81	30,460
2023-03-02	$9.80	$9.85	$9.77	$9.79	$9.79	39,922
2023-03-01	$9.86	$9.89	$9.84	$9.87	$9.87	37,146
2023-02-28	$9.85	$9.91	$9.84	$9.84	$9.84	26,665
2023-02-27	$9.88	$9.90	$9.82	$9.86	$9.86	62,366
2023-02-24	$9.85	$9.86	$9.80	$9.82	$9.82	29,171
2023-02-23	$9.91	$9.94	$9.88	$9.90	$9.90	57,019
2023-02-22	$9.95	$10.00	$9.87	$9.91	$9.91	71,960
2023-02-21	$9.97	$10.02	$9.91	$9.91	$9.91	32,740
2023-02-17	$10.05	$10.08	$10.00	$10.02	$10.02	48,076
2023-02-16	$10.15	$10.15	$10.07	$10.10	$10.10	54,233
2023-02-15	$10.22	$10.23	$10.13	$10.15	$10.15	49,448
2023-02-14	$10.21	$10.23	$10.16	$10.23	$10.23	30,386
2023-02-13	$10.27	$10.34	$10.25	$10.25	$10.22	82,669
2023-02-10	$10.38	$10.38	$10.33	$10.34	$10.31	21,321
2023-02-09	$10.42	$10.46	$10.34	$10.35	$10.32	37,950
2023-02-08	$10.40	$10.45	$10.36	$10.38	$10.35	91,679
2023-02-07	$10.40	$10.40	$10.36	$10.39	$10.36	28,970
2023-02-06	$10.39	$10.39	$10.33	$10.33	$10.30	41,308
2023-02-03	$10.46	$10.50	$10.44	$10.44	$10.41	20,195
2023-02-02	$10.50	$10.58	$10.48	$10.55	$10.52	63,358
2023-02-01	$10.43	$10.50	$10.43	$10.48	$10.45	37,736
2023-01-31	$10.39	$10.43	$10.37	$10.43	$10.40	52,574
2023-01-30	$10.39	$10.41	$10.31	$10.35	$10.32	48,860
2023-01-27	$10.34	$10.40	$10.29	$10.36	$10.33	42,375
2023-01-26	$10.39	$10.42	$10.35	$10.39	$10.36	33,125
2023-01-25	$10.39	$10.42	$10.32	$10.38	$10.35	63,307
2023-01-24	$10.42	$10.46	$10.32	$10.45	$10.42	59,170
2023-01-23	$10.41	$10.47	$10.38	$10.38	$10.35	59,647
2023-01-20	$10.32	$10.45	$10.31	$10.42	$10.39	58,291
2023-01-19	$10.35	$10.43	$10.32	$10.36	$10.33	83,350
2023-01-18	$10.30	$10.47	$10.30	$10.35	$10.32	84,773
2023-01-17	$10.35	$10.39	$10.25	$10.25	$10.22	91,750
2023-01-13	$10.40	$10.46	$10.37	$10.38	$10.35	27,106
2023-01-12	$10.38	$10.45	$10.33	$10.42	$10.39	31,638
2023-01-11	$10.34	$10.42	$10.34	$10.37	$10.30	38,862
2023-01-10	$10.28	$10.39	$10.23	$10.34	$10.27	71,361
2023-01-09	$10.16	$10.40	$10.13	$10.33	$10.26	157,189
2023-01-06	$10.09	$10.18	$10.09	$10.12	$10.05	66,333
2023-01-05	$10.04	$10.11	$10.01	$10.09	$10.02	81,471
2023-01-04	$10.03	$10.11	$10.02	$10.06	$10.00	29,050
2023-01-03	$10.01	$10.04	$9.96	$10.03	$9.97	113,789
2022-12-30	$9.84	$10.01	$9.83	$9.95	$9.89	230,217
2022-12-29	$9.86	$9.95	$9.85	$9.94	$9.88	164,243
2022-12-28	$9.78	$9.86	$9.77	$9.84	$9.78	189,959
2022-12-27	$9.77	$9.85	$9.75	$9.78	$9.72	192,457
2022-12-23	$9.80	$9.84	$9.80	$9.80	$9.74	97,898
2022-12-22	$9.79	$9.90	$9.79	$9.82	$9.82	184,831
2022-12-21	$9.90	$9.92	$9.84	$9.85	$9.85	200,954
2022-12-20	$9.79	$9.92	$9.79	$9.86	$9.86	150,080
2022-12-19	$9.93	$9.99	$9.88	$9.91	$9.91	160,772
2022-12-16	$10.00	$10.02	$9.89	$9.94	$9.94	200,424
2022-12-15	$10.20	$10.20	$10.00	$10.00	$10.00	83,989
2022-12-14	$10.11	$10.27	$10.06	$10.19	$10.16	147,856
2022-12-13	$10.24	$10.27	$10.08	$10.12	$10.09	218,260
2022-12-12	$10.14	$10.20	$10.07	$10.10	$10.07	72,798
2022-12-09	$10.15	$10.18	$10.07	$10.08	$10.05	92,145
2022-12-08	$10.29	$10.36	$10.15	$10.18	$10.15	107,699
2022-12-07	$10.34	$10.39	$10.24	$10.31	$10.28	116,074
2022-12-06	$10.29	$10.39	$10.23	$10.36	$10.33	126,677
2022-12-05	$10.48	$10.49	$10.20	$10.25	$10.22	115,625
2022-12-02	$10.46	$10.57	$10.35	$10.48	$10.45	77,155
2022-12-01	$10.55	$10.56	$10.42	$10.46	$10.43	71,967
2022-11-30	$10.38	$10.48	$10.30	$10.48	$10.45	101,561
2022-11-29	$10.35	$10.37	$10.28	$10.35	$10.32	79,056
2022-11-28	$10.26	$10.37	$10.26	$10.34	$10.31	163,463
2022-11-25	$10.29	$10.29	$10.25	$10.25	$10.22	42,833
2022-11-23	$10.28	$10.32	$10.21	$10.26	$10.23	111,568
2022-11-22	$10.20	$10.32	$10.17	$10.28	$10.25	145,725
2022-11-21	$10.06	$10.20	$10.05	$10.19	$10.16	99,127
2022-11-18	$10.07	$10.09	$9.95	$10.04	$10.01	85,425
2022-11-17	$9.97	$10.08	$9.91	$10.03	$10.00	143,229
2022-11-16	$9.87	$10.02	$9.86	$10.00	$9.97	124,899
2022-11-15	$9.81	$9.92	$9.81	$9.84	$9.81	72,802
2022-11-14	$10.03	$10.04	$9.73	$9.73	$9.70	117,645
2022-11-11	$10.32	$10.32	$10.02	$10.12	$10.12	84,918
2022-11-10	$9.95	$10.41	$9.93	$10.32	$10.32	101,977
2022-11-09	$9.93	$9.93	$9.76	$9.88	$9.88	41,956
2022-11-08	$9.83	$9.97	$9.74	$9.96	$9.96	88,105
2022-11-07	$9.70	$9.82	$9.70	$9.79	$9.79	81,542
2022-11-04	$9.58	$9.71	$9.51	$9.71	$9.71	101,016
2022-11-03	$9.45	$9.57	$9.45	$9.57	$9.57	59,902
2022-11-02	$9.55	$9.62	$9.50	$9.54	$9.54	99,333
2022-11-01	$9.50	$9.52	$9.31	$9.51	$9.51	111,064
2022-10-31	$9.42	$9.48	$9.37	$9.37	$9.37	85,524
2022-10-28	$9.41	$9.51	$9.40	$9.49	$9.49	67,924
2022-10-27	$9.63	$9.64	$9.40	$9.44	$9.44	105,086
2022-10-26	$9.65	$9.70	$9.55	$9.62	$9.62	82,232
2022-10-25	$9.57	$9.64	$9.50	$9.53	$9.53	101,155
2022-10-24	$9.76	$9.76	$9.48	$9.52	$9.52	131,461
2022-10-21	$9.80	$9.83	$9.75	$9.78	$9.78	57,965
2022-10-20	$9.82	$9.82	$9.77	$9.82	$9.82	32,854
2022-10-19	$9.84	$9.85	$9.70	$9.77	$9.77	51,234
2022-10-18	$9.79	$9.87	$9.77	$9.86	$9.86	71,502
2022-10-17	$9.78	$9.79	$9.71	$9.77	$9.77	81,398
2022-10-14	$9.76	$9.78	$9.71	$9.75	$9.75	88,014
2022-10-13	$9.69	$9.80	$9.66	$9.75	$9.75	97,214
2022-10-12	$9.89	$9.91	$9.78	$9.83	$9.78	79,714
2022-10-11	$9.90	$9.98	$9.85	$9.89	$9.89	63,477
2022-10-10	$9.82	$9.90	$9.80	$9.84	$9.84	56,272
2022-10-07	$9.86	$9.95	$9.81	$9.84	$9.84	107,404
2022-10-06	$9.94	$9.98	$9.89	$9.90	$9.90	63,179
2022-10-05	$10.00	$10.05	$9.89	$9.89	$9.89	88,313
2022-10-04	$10.10	$10.16	$10.02	$10.07	$10.07	78,845
2022-10-03	$9.82	$10.07	$9.82	$9.97	$9.97	108,229
2022-09-30	$9.88	$10.01	$9.72	$9.72	$9.72	97,927
2022-09-29	$10.04	$10.09	$9.83	$9.90	$9.90	142,159
2022-09-28	$9.91	$10.19	$9.91	$10.08	$10.08	180,567
2022-09-27	$9.83	$10.03	$9.83	$9.89	$9.89	109,219
2022-09-26	$10.10	$10.10	$9.87	$9.92	$9.92	61,404
2022-09-23	$10.26	$10.28	$10.04	$10.09	$10.09	67,086
2022-09-22	$10.46	$10.46	$10.26	$10.30	$10.30	46,398
2022-09-21	$10.60	$10.60	$10.46	$10.46	$10.46	40,318
2022-09-20	$10.65	$10.65	$10.55	$10.58	$10.58	15,240
2022-09-19	$10.73	$10.78	$10.69	$10.73	$10.73	27,723
2022-09-16	$10.83	$10.90	$10.69	$10.78	$10.78	49,406
2022-09-15	$10.98	$11.13	$10.84	$10.93	$10.93	59,561
2022-09-14	$10.80	$10.97	$10.69	$10.91	$10.91	49,257
2022-09-13	$10.91	$10.93	$10.78	$10.84	$10.79	38,466
2022-09-12	$11.05	$11.05	$10.95	$11.02	$11.02	42,256
2022-09-09	$10.98	$11.04	$10.94	$11.00	$11.00	31,479
2022-09-08	$11.03	$11.06	$10.91	$10.97	$10.97	32,670
2022-09-07	$11.17	$11.18	$10.96	$11.07	$11.07	121,028
2022-09-06	$10.97	$11.16	$10.94	$11.14	$11.14	31,721
2022-09-02	$11.05	$11.17	$11.02	$11.02	$11.02	28,040
2022-09-01	$11.11	$11.11	$10.93	$11.03	$11.03	149,932
2022-08-31	$11.18	$11.22	$11.12	$11.17	$11.17	48,818
2022-08-30	$11.49	$11.49	$11.15	$11.18	$11.18	56,088
2022-08-29	$11.50	$11.56	$11.33	$11.33	$11.33	53,533
2022-08-26	$11.72	$11.88	$11.51	$11.51	$11.51	50,727
2022-08-25	$11.80	$11.99	$11.68	$11.79	$11.79	37,606
2022-08-24	$11.80	$12.01	$11.72	$11.72	$11.72	99,799
2022-08-23	$11.56	$11.88	$11.56	$11.82	$11.82	73,538
2022-08-22	$11.69	$11.81	$11.58	$11.58	$11.58	58,528
2022-08-19	$11.75	$11.85	$11.66	$11.80	$11.80	41,850
2022-08-18	$11.66	$11.90	$11.57	$11.86	$11.86	39,243
2022-08-17	$11.58	$11.68	$11.50	$11.64	$11.64	48,644
2022-08-16	$11.70	$11.70	$11.57	$11.62	$11.62	43,612
2022-08-15	$11.72	$11.82	$11.57	$11.70	$11.70	40,764
2022-08-12	$11.76	$11.84	$11.65	$11.75	$11.75	62,364
2022-08-11	$11.89	$11.89	$11.78	$11.81	$11.76	87,557
2022-08-10	$11.93	$11.99	$11.87	$11.90	$11.85	74,542
2022-08-09	$11.82	$11.95	$11.77	$11.87	$11.82	29,641
2022-08-08	$11.71	$11.92	$11.65	$11.87	$11.82	67,167
2022-08-05	$11.68	$11.74	$11.57	$11.70	$11.65	62,286
2022-08-04	$11.72	$11.78	$11.64	$11.75	$11.70	51,724
2022-08-03	$11.64	$11.74	$11.59	$11.74	$11.69	71,635
2022-08-02	$11.51	$11.60	$11.46	$11.57	$11.52	66,530
2022-08-01	$11.46	$11.59	$11.43	$11.50	$11.45	112,840
2022-07-29	$11.49	$11.52	$11.35	$11.45	$11.40	95,982
2022-07-28	$11.22	$11.56	$11.17	$11.56	$11.51	94,659
2022-07-27	$11.09	$11.27	$11.05	$11.21	$11.16	62,620
2022-07-26	$11.02	$11.12	$11.02	$11.10	$11.05	44,435
2022-07-25	$11.00	$11.05	$10.91	$11.03	$10.98	77,746
2022-07-22	$11.02	$11.08	$10.99	$11.06	$11.01	62,586
2022-07-21	$10.99	$11.04	$10.91	$10.98	$10.93	45,702
2022-07-20	$10.96	$11.12	$10.96	$10.99	$10.94	48,285
2022-07-19	$11.00	$11.07	$10.91	$10.93	$10.88	95,315
2022-07-18	$11.15	$11.19	$11.02	$11.04	$10.99	48,176
2022-07-15	$11.27	$11.38	$11.10	$11.16	$11.11	45,024
2022-07-14	$11.34	$11.34	$11.14	$11.25	$11.20	60,983
2022-07-13	$11.40	$11.51	$11.35	$11.45	$11.35	49,033
2022-07-12	$11.39	$11.70	$11.39	$11.47	$11.37	84,771
2022-07-11	$11.15	$11.39	$11.15	$11.38	$11.28	50,032
2022-07-08	$11.00	$11.17	$11.00	$11.15	$11.05	36,175
2022-07-07	$11.11	$11.12	$10.98	$11.06	$10.96	64,549
2022-07-06	$11.00	$11.10	$10.98	$11.07	$10.97	56,231
2022-07-05	$11.04	$11.04	$10.87	$10.96	$10.86	57,471
2022-07-01	$11.09	$11.15	$10.92	$11.03	$10.93	50,123
2022-06-30	$10.90	$11.12	$10.87	$11.02	$10.92	50,805
2022-06-29	$10.71	$11.05	$10.70	$11.00	$10.90	63,605
2022-06-28	$10.67	$10.73	$10.65	$10.73	$10.63	81,202
2022-06-27	$10.70	$10.72	$10.58	$10.71	$10.61	74,036
2022-06-24	$10.50	$10.67	$10.50	$10.67	$10.57	77,708
2022-06-23	$10.39	$10.52	$10.39	$10.51	$10.41	96,515
2022-06-22	$10.28	$10.41	$10.28	$10.34	$10.25	64,229
2022-06-21	$10.38	$10.39	$10.25	$10.27	$10.18	51,871
2022-06-17	$10.52	$10.52	$10.21	$10.26	$10.17	108,024
2022-06-16	$10.44	$10.44	$10.24	$10.26	$10.17	87,054
2022-06-15	$10.49	$10.62	$10.44	$10.57	$10.47	35,180
2022-06-14	$10.72	$10.78	$10.48	$10.51	$10.41	56,633
2022-06-13	$11.05	$11.05	$10.75	$10.77	$10.62	40,351
2022-06-10	$11.22	$11.25	$11.07	$11.11	$10.95	43,467
2022-06-09	$11.19	$11.40	$11.19	$11.26	$11.10	55,284
2022-06-08	$11.32	$11.40	$11.24	$11.27	$11.11	89,465
2022-06-07	$11.53	$11.61	$11.31	$11.34	$11.18	65,170
2022-06-06	$11.37	$11.61	$11.29	$11.58	$11.42	93,657
2022-06-03	$11.55	$11.63	$11.31	$11.39	$11.23	63,521
2022-06-02	$11.51	$11.56	$11.46	$11.56	$11.40	49,909
2022-06-01	$11.39	$11.59	$11.33	$11.56	$11.40	98,181
2022-05-31	$11.35	$11.40	$11.19	$11.33	$11.17	63,504
2022-05-27	$11.20	$11.41	$11.20	$11.40	$11.24	85,298
2022-05-26	$10.95	$11.25	$10.94	$11.17	$11.01	88,742
2022-05-25	$10.86	$11.01	$10.79	$11.01	$10.86	256,999
2022-05-24	$10.75	$10.93	$10.75	$10.83	$10.68	133,591
2022-05-23	$10.70	$10.84	$10.70	$10.84	$10.69	61,622
2022-05-20	$10.55	$10.73	$10.52	$10.70	$10.55	92,624
2022-05-19	$10.54	$10.62	$10.50	$10.51	$10.36	52,433
2022-05-18	$10.58	$10.65	$10.50	$10.59	$10.44	59,941
2022-05-17	$10.60	$10.66	$10.57	$10.62	$10.47	60,164
2022-05-16	$10.68	$10.68	$10.58	$10.63	$10.48	56,856
2022-05-13	$10.92	$10.93	$10.63	$10.64	$10.49	73,977
2022-05-12	$10.98	$11.02	$10.92	$11.00	$10.79	31,962
2022-05-11	$10.94	$11.04	$10.93	$11.03	$10.82	47,710
2022-05-10	$10.99	$11.07	$10.90	$11.07	$10.86	40,900
2022-05-09	$11.16	$11.25	$10.94	$10.99	$10.78	42,045
2022-05-06	$11.02	$11.25	$10.97	$11.25	$11.04	110,741
2022-05-05	$10.92	$11.04	$10.91	$11.00	$10.79	72,894
2022-05-04	$10.83	$11.03	$10.74	$10.97	$10.76	96,331
2022-05-03	$10.88	$10.91	$10.80	$10.88	$10.68	92,023
2022-05-02	$10.87	$10.96	$10.80	$10.83	$10.63	144,235
2022-04-29	$10.95	$11.02	$10.88	$10.90	$10.69	61,868
2022-04-28	$10.94	$11.03	$10.86	$11.00	$10.79	78,782
2022-04-27	$11.09	$11.09	$10.88	$10.91	$10.70	88,776
2022-04-26	$10.99	$11.09	$10.91	$11.05	$10.84	82,030
2022-04-25	$11.05	$11.07	$10.89	$10.98	$10.77	94,667
2022-04-22	$11.11	$11.15	$11.00	$11.09	$10.88	109,583
2022-04-21	$11.13	$11.18	$11.07	$11.08	$10.87	67,743
2022-04-20	$11.01	$11.17	$11.01	$11.16	$10.95	95,895
2022-04-19	$11.08	$11.10	$11.00	$11.00	$10.79	100,761
2022-04-18	$11.26	$11.29	$11.10	$11.13	$10.92	69,585
2022-04-14	$11.51	$11.51	$11.16	$11.20	$10.99	91,899
2022-04-13	$11.76	$11.76	$11.50	$11.51	$11.29	79,119
2022-04-12	$11.88	$11.98	$11.68	$11.81	$11.53	42,565
2022-04-11	$11.84	$11.94	$11.84	$11.89	$11.61	30,070
2022-04-08	$11.82	$11.94	$11.79	$11.92	$11.64	28,659
2022-04-07	$11.94	$11.95	$11.69	$11.85	$11.57	38,292
2022-04-06	$11.69	$11.96	$11.60	$11.95	$11.67	108,397
2022-04-05	$11.97	$12.14	$11.65	$11.69	$11.42	116,857
2022-04-04	$12.16	$12.22	$11.97	$12.01	$11.73	73,209
2022-04-01	$12.10	$12.34	$11.97	$12.21	$11.93	69,140
2022-03-31	$11.75	$12.23	$11.71	$12.09	$11.81	127,485
2022-03-30	$11.70	$11.88	$11.68	$11.75	$11.48	47,751
2022-03-29	$11.50	$11.76	$11.47	$11.67	$11.40	81,186
2022-03-28	$11.70	$11.70	$11.47	$11.49	$11.22	67,478
2022-03-25	$11.80	$11.80	$11.63	$11.69	$11.42	26,724
2022-03-24	$11.76	$11.84	$11.71	$11.78	$11.51	41,842
2022-03-23	$11.72	$11.83	$11.71	$11.80	$11.53	67,839
2022-03-22	$11.80	$11.83	$11.70	$11.78	$11.51	148,913
2022-03-21	$12.00	$12.05	$11.77	$11.82	$11.54	69,743
2022-03-18	$11.97	$12.08	$11.96	$12.00	$11.72	50,615
2022-03-17	$11.94	$12.11	$11.94	$11.99	$11.71	42,823
2022-03-16	$12.10	$12.12	$11.91	$12.02	$11.74	70,291
2022-03-15	$12.38	$12.38	$12.10	$12.10	$11.82	26,058
2022-03-14	$12.34	$12.72	$12.12	$12.17	$11.89	78,481
2022-03-11	$12.33	$12.48	$12.25	$12.34	$12.00	37,695
2022-03-10	$12.40	$12.49	$12.33	$12.37	$12.03	25,276
2022-03-09	$12.57	$12.69	$12.45	$12.45	$12.11	16,989
2022-03-08	$12.48	$12.61	$12.40	$12.58	$12.23	42,799
2022-03-07	$12.62	$12.72	$12.44	$12.54	$12.20	37,332
2022-03-04	$12.63	$12.69	$12.59	$12.61	$12.26	20,843
2022-03-03	$12.64	$12.71	$12.61	$12.66	$12.31	28,995
2022-03-02	$12.64	$12.66	$12.58	$12.61	$12.26	22,789
2022-03-01	$12.49	$12.69	$12.49	$12.66	$12.31	25,027
2022-02-28	$12.40	$12.58	$12.40	$12.50	$12.16	23,198
2022-02-25	$12.32	$12.45	$12.32	$12.42	$12.08	40,025
2022-02-24	$12.25	$12.38	$12.25	$12.34	$12.00	68,498
2022-02-23	$12.29	$12.30	$12.25	$12.29	$11.95	43,844
2022-02-22	$12.27	$12.33	$12.27	$12.30	$11.96	39,913
2022-02-18	$12.35	$12.45	$12.34	$12.35	$12.01	37,385
2022-02-17	$12.24	$12.40	$12.24	$12.35	$12.01	72,225
2022-02-16	$12.15	$12.26	$12.10	$12.24	$11.90	74,394
2022-02-15	$12.19	$12.20	$12.10	$12.15	$11.82	42,365
2022-02-14	$12.26	$12.27	$12.12	$12.15	$11.82	53,541
2022-02-11	$12.48	$12.48	$12.34	$12.34	$11.95	58,401
2022-02-10	$12.56	$12.56	$12.35	$12.48	$12.08	111,705
2022-02-09	$12.63	$12.63	$12.51	$12.56	$12.16	66,656
2022-02-08	$12.54	$12.65	$12.53	$12.60	$12.20	40,660
2022-02-07	$12.50	$12.66	$12.50	$12.60	$12.20	44,306
2022-02-04	$12.63	$12.73	$12.48	$12.50	$12.10	63,122
2022-02-03	$12.74	$12.80	$12.63	$12.63	$12.23	55,438
2022-02-02	$12.77	$12.93	$12.76	$12.82	$12.41	45,541
2022-02-01	$12.69	$12.83	$12.64	$12.76	$12.36	69,416
2022-01-31	$12.64	$12.71	$12.63	$12.68	$12.28	29,217
2022-01-28	$12.72	$12.72	$12.61	$12.66	$12.26	23,516
2022-01-27	$12.73	$12.82	$12.65	$12.71	$12.31	34,740
2022-01-26	$12.78	$12.91	$12.70	$12.70	$12.30	30,017
2022-01-25	$12.71	$12.87	$12.70	$12.77	$12.37	41,026
2022-01-24	$12.79	$12.82	$12.60	$12.79	$12.38	39,187
2022-01-21	$12.67	$12.97	$12.67	$12.85	$12.44	74,740
2022-01-20	$12.83	$13.05	$12.76	$12.78	$12.38	100,793
2022-01-19	$12.96	$13.06	$12.84	$12.84	$12.43	66,706
2022-01-18	$13.10	$13.31	$12.89	$12.98	$12.57	64,499
2022-01-14	$13.40	$13.46	$13.24	$13.24	$12.82	42,264
2022-01-13	$13.61	$13.62	$13.44	$13.45	$13.02	18,356
2022-01-12	$13.71	$13.73	$13.55	$13.59	$13.11	38,185
2022-01-11	$13.70	$13.70	$13.57	$13.61	$13.13	34,071
2022-01-10	$13.60	$13.67	$13.48	$13.63	$13.15	40,213
2022-01-07	$13.66	$13.70	$13.53	$13.66	$13.18	67,331
2022-01-06	$13.70	$13.70	$13.56	$13.58	$13.10	32,095
2022-01-05	$13.73	$13.85	$13.64	$13.68	$13.20	48,731
2022-01-04	$13.97	$13.97	$13.71	$13.75	$13.26	56,922
2022-01-03	$14.04	$14.04	$13.85	$13.93	$13.44	53,236
2021-12-31	$13.99	$14.02	$13.86	$14.02	$13.52	35,257
2021-12-30	$13.90	$13.98	$13.84	$13.92	$13.43	20,581
2021-12-29	$13.82	$13.93	$13.80	$13.84	$13.35	9,218
2021-12-28	$13.85	$13.97	$13.80	$13.82	$13.33	23,522
2021-12-27	$13.83	$13.93	$13.78	$13.89	$13.40	16,960
2021-12-23	$13.95	$14.02	$13.79	$13.79	$13.30	30,628
2021-12-22	$14.13	$14.20	$13.90	$13.93	$13.44	27,412
2021-12-21	$14.03	$14.27	$13.95	$14.04	$13.54	12,481
2021-12-20	$14.11	$14.33	$14.00	$14.03	$13.53	51,047
2021-12-17	$15.05	$15.05	$14.03	$14.23	$13.73	21,353
2021-12-16	$14.24	$14.37	$14.01	$14.01	$13.51	56,596
2021-12-15	$14.50	$14.50	$14.20	$14.24	$13.68	36,484
2021-12-14	$14.50	$14.50	$14.37	$14.50	$13.93	22,021
2021-12-13	$14.18	$14.42	$14.17	$14.37	$13.81	51,402
2021-12-10	$14.23	$14.23	$14.11	$14.11	$13.56	19,392
2021-12-09	$14.14	$14.45	$14.04	$14.13	$13.58	87,895
2021-12-08	$13.81	$14.15	$13.81	$14.05	$13.50	61,430
2021-12-07	$13.75	$13.91	$13.55	$13.86	$13.32	78,020
2021-12-06	$13.61	$13.72	$13.53	$13.65	$13.12	25,095
2021-12-03	$13.66	$13.72	$13.49	$13.55	$13.02	25,970
2021-12-02	$13.76	$13.77	$13.56	$13.59	$13.06	22,848
2021-12-01	$13.83	$13.87	$13.69	$13.69	$13.16	27,669
2021-11-30	$13.62	$13.75	$13.62	$13.75	$13.21	23,240
2021-11-29	$13.53	$13.74	$13.53	$13.59	$13.06	46,110
2021-11-26	$13.52	$13.59	$13.52	$13.59	$13.06	11,173
2021-11-24	$13.67	$13.67	$13.53	$13.56	$13.03	28,225
2021-11-23	$13.79	$13.80	$13.53	$13.57	$13.04	30,967
2021-11-22	$13.74	$13.78	$13.72	$13.74	$13.20	17,934
2021-11-19	$13.83	$13.85	$13.72	$13.72	$13.18	22,113
2021-11-18	$13.75	$13.87	$13.74	$13.79	$13.25	27,126
2021-11-17	$13.80	$13.86	$13.74	$13.77	$13.23	15,302
2021-11-16	$13.84	$13.88	$13.79	$13.81	$13.27	29,588
2021-11-15	$13.84	$13.89	$13.80	$13.80	$13.26	12,506
2021-11-12	$13.81	$13.91	$13.78	$13.86	$13.32	59,203
2021-11-11	$13.86	$13.94	$13.84	$13.87	$13.28	16,389
2021-11-10	$13.99	$14.04	$13.83	$13.90	$13.31	44,525
2021-11-09	$13.99	$13.99	$13.89	$13.98	$13.38	33,215
2021-11-08	$13.90	$13.96	$13.78	$13.95	$13.35	69,768
2021-11-05	$13.87	$13.93	$13.84	$13.91	$13.32	57,685
2021-11-04	$13.81	$13.90	$13.81	$13.84	$13.25	39,308
2021-11-03	$13.83	$13.92	$13.74	$13.86	$13.27	21,994
2021-11-02	$13.76	$13.91	$13.21	$13.83	$13.24	87,347
2021-11-01	$13.87	$13.87	$13.69	$13.79	$13.20	64,316
2021-10-29	$13.73	$13.85	$13.73	$13.80	$13.21	65,441
2021-10-28	$13.80	$13.95	$13.71	$13.79	$13.20	29,379
2021-10-27	$14.05	$14.05	$13.71	$13.85	$13.26	58,813
2021-10-26	$14.11	$14.19	$13.91	$13.98	$13.38	46,668
2021-10-25	$14.08	$14.25	$14.01	$14.09	$13.49	19,199
2021-10-22	$14.08	$14.10	$13.96	$14.01	$13.41	23,669
2021-10-21	$14.13	$14.19	$13.94	$14.04	$13.44	13,594
2021-10-20	$14.09	$14.12	$13.86	$14.09	$13.49	35,542
2021-10-19	$14.21	$14.29	$13.95	$14.02	$13.42	30,380
2021-10-18	$14.29	$14.33	$13.92	$14.12	$13.52	29,962
2021-10-15	$14.40	$14.40	$14.18	$14.29	$13.68	10,274
2021-10-14	$14.47	$15.00	$14.12	$14.25	$13.64	26,842
2021-10-13	$14.11	$14.19	$14.00	$14.05	$13.40	24,617
2021-10-12	$14.07	$14.11	$13.97	$14.10	$13.45	13,311
2021-10-11	$14.00	$14.02	$13.88	$13.96	$13.32	11,821
2021-10-08	$13.97	$13.99	$13.88	$13.95	$13.31	5,838
2021-10-07	$13.82	$13.98	$13.82	$13.95	$13.31	28,135
2021-10-06	$13.84	$13.92	$13.69	$13.79	$13.15	30,386
2021-10-05	$13.96	$14.07	$13.62	$13.85	$13.21	32,984
2021-10-04	$14.03	$14.05	$13.91	$13.95	$13.31	11,811
2021-10-01	$14.08	$14.09	$13.88	$14.07	$13.42	30,997
2021-09-30	$13.85	$13.95	$13.80	$13.80	$13.16	79,674
2021-09-29	$13.80	$14.02	$13.76	$13.77	$13.13	46,068
2021-09-28	$14.27	$14.35	$13.58	$13.80	$13.16	126,503
2021-09-27	$14.36	$14.36	$14.23	$14.23	$13.57	30,950
2021-09-24	$14.57	$14.57	$14.14	$14.28	$13.62	44,081
2021-09-23	$14.60	$14.72	$14.49	$14.56	$13.89	28,977
2021-09-22	$14.58	$14.71	$14.52	$14.57	$13.90	31,882
2021-09-21	$14.60	$14.69	$14.52	$14.62	$13.94	9,281
2021-09-20	$14.65	$14.69	$14.50	$14.53	$13.86	36,130
2021-09-17	$14.71	$14.71	$14.50	$14.63	$13.95	38,355
2021-09-16	$14.65	$14.80	$14.60	$14.64	$13.96	20,340
2021-09-15	$14.63	$14.69	$14.52	$14.58	$13.91	75,903
2021-09-14	$14.57	$14.99	$14.55	$14.60	$13.93	30,959
2021-09-13	$14.76	$14.76	$14.60	$14.65	$13.92	60,872
2021-09-10	$15.69	$15.69	$14.76	$14.76	$14.03	35,363
2021-09-09	$14.98	$15.04	$14.56	$14.95	$14.21	37,176
2021-09-08	$15.04	$15.04	$14.55	$14.62	$13.89	37,247
2021-09-07	$14.45	$14.55	$14.42	$14.50	$13.78	30,081
2021-09-03	$14.52	$14.59	$14.46	$14.48	$13.76	40,527
2021-09-02	$14.53	$14.63	$14.42	$14.52	$13.80	73,920
2021-09-01	$14.57	$14.57	$14.45	$14.56	$13.84	60,300
2021-08-31	$14.54	$14.56	$14.40	$14.48	$13.76	21,999
2021-08-30	$14.59	$14.60	$14.52	$14.52	$13.80	16,061
2021-08-27	$14.58	$14.64	$14.51	$14.60	$13.88	19,055
2021-08-26	$14.49	$14.59	$14.43	$14.53	$13.81	23,867
2021-08-25	$14.43	$14.50	$14.40	$14.46	$13.74	43,044
2021-08-24	$14.45	$14.48	$14.40	$14.44	$13.72	17,025
2021-08-23	$14.45	$14.45	$14.39	$14.40	$13.69	25,948
2021-08-20	$14.43	$14.50	$14.43	$14.43	$13.71	18,849
2021-08-19	$14.41	$14.58	$14.37	$14.44	$13.72	34,459
2021-08-18	$14.38	$14.59	$14.38	$14.43	$13.71	28,422
2021-08-17	$14.48	$14.48	$14.33	$14.39	$13.68	19,370
2021-08-16	$14.40	$14.44	$14.31	$14.44	$13.72	24,822
2021-08-13	$14.37	$14.37	$14.27	$14.32	$13.61	26,123
2021-08-12	$14.59	$14.59	$14.43	$14.43	$13.66	9,788
2021-08-11	$14.59	$14.59	$14.45	$14.46	$13.69	32,000
2021-08-10	$14.58	$14.58	$14.30	$14.45	$13.68	41,824
2021-08-09	$14.54	$14.59	$14.46	$14.54	$13.77	28,765
2021-08-06	$14.40	$14.57	$14.36	$14.57	$13.80	31,563
2021-08-05	$14.45	$14.52	$14.32	$14.44	$13.67	29,054
2021-08-04	$14.54	$14.54	$14.36	$14.38	$13.62	54,640
2021-08-03	$14.52	$14.53	$14.49	$14.50	$13.73	44,833
2021-08-02	$14.47	$14.53	$14.40	$14.45	$13.68	41,264
2021-07-30	$14.43	$14.53	$14.32	$14.41	$13.65	67,125
2021-07-29	$14.52	$14.54	$14.38	$14.38	$13.62	66,583
2021-07-28	$14.56	$14.66	$14.48	$14.51	$13.74	108,492
2021-07-27	$14.45	$14.55	$14.45	$14.55	$13.78	58,217
2021-07-26	$14.45	$14.53	$14.42	$14.52	$13.75	44,464
2021-07-23	$14.35	$14.42	$14.22	$14.42	$13.65	38,023
2021-07-22	$14.31	$14.38	$14.07	$14.29	$13.53	32,506
2021-07-21	$14.11	$14.30	$14.08	$14.27	$13.51	36,607
2021-07-20	$14.07	$14.26	$14.01	$14.11	$13.36	20,289
2021-07-19	$14.01	$14.25	$13.96	$14.01	$13.27	28,487
2021-07-16	$14.21	$14.47	$13.98	$13.99	$13.25	51,840
2021-07-15	$14.42	$14.45	$14.28	$14.28	$13.52	36,346
2021-07-14	$14.43	$14.58	$14.28	$14.33	$13.57	30,714
2021-07-13	$14.48	$14.61	$14.43	$14.47	$13.65	60,076
2021-07-12	$14.38	$14.50	$14.35	$14.45	$13.63	17,961
2021-07-09	$14.38	$14.40	$14.35	$14.36	$13.55	20,461
2021-07-08	$14.31	$14.37	$14.18	$14.35	$13.54	39,463
2021-07-07	$14.28	$14.30	$14.15	$14.29	$13.48	56,737
2021-07-06	$14.25	$14.39	$14.17	$14.19	$13.39	46,454
2021-07-02	$14.19	$14.25	$14.11	$14.20	$13.40	25,200
2021-07-01	$14.08	$14.55	$14.05	$14.21	$13.41	54,281
2021-06-30	$14.13	$14.16	$14.01	$14.01	$13.22	35,671
2021-06-29	$13.97	$14.11	$13.97	$14.05	$13.26	44,916
2021-06-28	$13.92	$14.14	$13.81	$13.97	$13.18	20,699
2021-06-25	$13.82	$14.03	$13.78	$13.95	$13.16	40,048
2021-06-24	$13.78	$13.93	$13.78	$13.82	$13.04	65,205
2021-06-23	$13.78	$13.83	$13.75	$13.75	$12.97	25,291
2021-06-22	$13.81	$13.85	$13.77	$13.78	$13.00	26,756
2021-06-21	$13.87	$13.93	$13.80	$13.86	$13.08	23,875
2021-06-18	$13.93	$13.94	$13.78	$13.80	$13.02	28,052
2021-06-17	$13.91	$13.91	$13.78	$13.81	$13.03	11,030
2021-06-16	$13.83	$13.94	$13.83	$13.87	$13.09	49,259
2021-06-15	$13.78	$13.90	$13.78	$13.83	$13.05	33,711
2021-06-14	$13.81	$13.87	$13.77	$13.80	$13.02	14,453
2021-06-11	$13.78	$13.95	$13.78	$13.86	$13.03	33,384
2021-06-10	$13.77	$13.97	$13.76	$13.78	$12.95	45,421
2021-06-09	$13.78	$13.90	$13.77	$13.77	$12.94	35,639
2021-06-08	$13.77	$13.85	$13.76	$13.76	$12.93	23,070
2021-06-07	$13.74	$13.88	$13.74	$13.78	$12.95	40,675
2021-06-04	$13.85	$13.86	$13.75	$13.78	$12.95	38,580
2021-06-03	$13.78	$13.88	$13.73	$13.79	$12.96	39,869
2021-06-02	$13.78	$13.86	$13.78	$13.78	$12.95	45,871
2021-06-01	$13.88	$13.88	$13.79	$13.83	$13.00	42,675
2021-05-28	$13.71	$13.87	$13.71	$13.85	$13.02	68,331
2021-05-27	$13.77	$13.81	$13.67	$13.72	$12.90	15,920
2021-05-26	$13.76	$13.82	$13.76	$13.78	$12.95	28,608
2021-05-25	$13.83	$13.83	$13.75	$13.80	$12.97	81,150
2021-05-24	$13.78	$13.82	$13.65	$13.66	$12.84	13,911
2021-05-21	$13.67	$13.87	$13.67	$13.74	$12.92	30,492
2021-05-20	$13.62	$13.70	$13.62	$13.70	$12.88	21,238
2021-05-19	$13.58	$13.70	$13.58	$13.64	$12.82	24,659
2021-05-18	$13.71	$13.71	$13.63	$13.64	$12.82	18,787
2021-05-17	$13.65	$13.80	$13.59	$13.76	$12.93	43,760
2021-05-14	$13.66	$13.72	$13.63	$13.69	$12.87	16,541
2021-05-13	$13.70	$13.70	$13.64	$13.68	$12.86	25,610
2021-05-12	$13.82	$13.82	$13.73	$13.75	$12.88	31,144
2021-05-11	$13.77	$13.85	$13.76	$13.82	$12.94	39,356
2021-05-10	$13.75	$13.85	$13.63	$13.84	$12.96	82,860
2021-05-07	$13.65	$13.79	$13.65	$13.77	$12.90	43,599
2021-05-06	$13.66	$13.71	$13.55	$13.69	$12.82	148,144
2021-05-05	$13.63	$13.70	$13.63	$13.69	$12.82	47,000
2021-05-04	$13.59	$13.69	$13.59	$13.67	$12.80	18,861
2021-05-03	$13.65	$13.67	$13.57	$13.61	$12.75	57,019
2021-04-30	$13.62	$13.62	$13.54	$13.56	$12.70	40,464
2021-04-29	$13.53	$13.57	$13.50	$13.50	$12.64	28,892
2021-04-28	$13.57	$13.58	$13.50	$13.54	$12.68	25,615
2021-04-27	$13.53	$13.59	$13.50	$13.56	$12.70	38,987
2021-04-26	$13.49	$13.57	$13.49	$13.55	$12.69	67,566
2021-04-23	$13.46	$13.60	$13.45	$13.49	$12.63	39,659
2021-04-22	$13.46	$13.50	$13.46	$13.48	$12.63	13,838
2021-04-21	$13.43	$13.54	$13.43	$13.46	$12.61	51,339
2021-04-20	$13.47	$13.49	$13.42	$13.45	$12.60	37,652
2021-04-19	$13.49	$13.49	$13.42	$13.44	$12.59	18,523
2021-04-16	$13.48	$13.52	$13.43	$13.43	$12.58	40,887
2021-04-15	$13.49	$13.50	$13.46	$13.48	$12.63	18,829
2021-04-14	$13.50	$13.50	$13.45	$13.46	$12.61	68,307
2021-04-13	$13.43	$13.47	$13.42	$13.45	$12.55	39,513
2021-04-12	$13.45	$13.45	$13.35	$13.41	$12.51	50,693
2021-04-09	$13.45	$13.45	$13.38	$13.41	$12.51	37,573
2021-04-08	$13.40	$13.48	$13.36	$13.40	$12.50	60,002
2021-04-07	$13.38	$13.40	$13.38	$13.39	$12.49	22,214
2021-04-06	$13.32	$13.40	$13.32	$13.36	$12.47	23,374
2021-04-05	$13.42	$13.48	$13.35	$13.35	$12.46	18,925
2021-04-01	$13.50	$13.50	$13.40	$13.44	$12.54	30,546
2021-03-31	$13.31	$13.43	$13.30	$13.40	$12.50	49,248
2021-03-30	$13.26	$13.37	$13.22	$13.29	$12.40	23,014
2021-03-29	$13.24	$13.25	$13.20	$13.23	$12.34	56,161
2021-03-26	$13.17	$13.22	$13.17	$13.20	$12.32	52,570
2021-03-25	$13.15	$13.18	$13.13	$13.14	$12.26	15,834
2021-03-24	$13.15	$13.15	$13.10	$13.12	$12.24	23,082
2021-03-23	$13.15	$13.15	$13.09	$13.12	$12.24	24,279
2021-03-22	$13.15	$13.15	$13.09	$13.15	$12.27	11,521
2021-03-19	$13.13	$13.15	$13.08	$13.10	$12.22	36,411
2021-03-18	$13.17	$13.18	$13.12	$13.13	$12.25	54,125
2021-03-17	$13.24	$13.24	$13.09	$13.17	$12.29	35,250
2021-03-16	$13.28	$13.32	$13.10	$13.18	$12.30	55,649
2021-03-15	$13.41	$13.41	$13.20	$13.20	$12.32	61,165
2021-03-12	$13.40	$13.46	$13.40	$13.40	$12.50	24,194
2021-03-11	$13.50	$13.50	$13.41	$13.50	$12.55	21,206
2021-03-10	$13.37	$13.66	$13.28	$13.50	$12.55	104,195
2021-03-09	$13.35	$13.37	$13.32	$13.34	$12.40	84,491
2021-03-08	$13.35	$13.37	$13.32	$13.35	$12.41	44,391
2021-03-05	$13.37	$13.37	$13.24	$13.31	$12.37	35,618
2021-03-04	$13.37	$13.37	$13.30	$13.36	$12.42	28,197
2021-03-03	$13.38	$13.40	$13.31	$13.37	$12.43	31,754
2021-03-02	$13.40	$13.40	$13.32	$13.35	$12.41	20,714
2021-03-01	$13.39	$13.42	$13.38	$13.40	$12.46	43,713
2021-02-26	$13.27	$13.38	$13.24	$13.36	$12.42	44,148
2021-02-25	$13.39	$13.47	$13.28	$13.32	$12.38	76,344
2021-02-24	$12.95	$13.41	$12.95	$13.36	$12.42	92,907
2021-02-23	$12.99	$12.99	$12.84	$12.93	$12.02	69,418
2021-02-22	$13.45	$13.51	$12.85	$12.90	$11.99	162,426
2021-02-19	$13.40	$13.51	$13.37	$13.41	$12.47	47,737
2021-02-18	$13.59	$13.65	$13.37	$13.40	$12.46	52,275
2021-02-17	$13.65	$13.65	$13.55	$13.65	$12.69	24,622
2021-02-16	$13.83	$13.83	$13.62	$13.62	$12.66	39,595
2021-02-12	$13.82	$13.92	$13.76	$13.81	$12.84	48,984
2021-02-11	$13.90	$13.96	$13.83	$13.93	$12.90	34,237
2021-02-10	$13.79	$13.85	$13.78	$13.85	$12.83	39,120
2021-02-09	$13.80	$13.82	$13.72	$13.76	$12.74	53,894
2021-02-08	$13.70	$13.88	$13.68	$13.76	$12.74	54,817
2021-02-05	$13.66	$13.67	$13.62	$13.67	$12.66	24,543
2021-02-04	$13.63	$13.63	$13.50	$13.56	$12.56	26,593
2021-02-03	$13.52	$13.66	$13.52	$13.56	$12.56	47,417
2021-02-02	$13.44	$13.56	$13.40	$13.55	$12.55	48,378
2021-02-01	$13.50	$13.50	$13.43	$13.48	$12.48	33,741
2021-01-29	$13.47	$13.50	$13.36	$13.38	$12.39	29,894
2021-01-28	$13.56	$13.62	$13.39	$13.53	$12.53	40,345
2021-01-27	$13.35	$13.59	$13.35	$13.53	$12.53	38,526
2021-01-26	$13.41	$13.44	$13.31	$13.42	$12.43	31,449
2021-01-25	$13.33	$13.41	$13.23	$13.30	$12.32	73,437
2021-01-22	$13.30	$13.36	$13.28	$13.35	$12.36	36,140
2021-01-21	$13.32	$13.32	$13.24	$13.26	$12.28	26,439
2021-01-20	$13.20	$13.26	$13.20	$13.24	$12.26	51,586
2021-01-19	$13.23	$13.25	$13.13	$13.19	$12.22	32,839
2021-01-15	$13.26	$13.29	$13.12	$13.14	$12.17	41,798
2021-01-14	$13.26	$13.27	$13.15	$13.16	$12.19	40,471
2021-01-13	$13.15	$13.32	$13.11	$13.28	$12.25	102,020
2021-01-12	$13.19	$13.19	$13.13	$13.14	$12.12	54,418
2021-01-11	$13.18	$13.18	$13.09	$13.11	$12.10	51,447
2021-01-08	$13.34	$13.37	$13.05	$13.11	$12.10	145,885
2021-01-07	$13.40	$13.45	$13.25	$13.25	$12.23	76,384
2021-01-06	$13.61	$13.61	$13.35	$13.35	$12.32	52,029
2021-01-05	$13.54	$13.69	$13.48	$13.53	$12.48	24,818
2021-01-04	$13.65	$13.65	$13.30	$13.64	$12.58	41,474
2020-12-31	$13.57	$13.65	$13.56	$13.65	$12.59	73,613
2020-12-30	$13.30	$13.60	$13.30	$13.51	$12.46	53,412
2020-12-29	$13.31	$13.38	$13.28	$13.35	$12.32	47,238
2020-12-28	$13.30	$13.30	$13.25	$13.26	$12.23	13,266
2020-12-24	$13.14	$13.30	$13.13	$13.30	$12.27	38,647
2020-12-23	$13.12	$13.15	$13.08	$13.10	$12.09	31,001
2020-12-22	$13.11	$13.16	$13.00	$13.05	$12.04	37,703
2020-12-21	$13.06	$13.16	$13.06	$13.13	$12.11	38,943
2020-12-18	$12.99	$13.11	$12.99	$13.10	$12.09	29,553
2020-12-17	$13.04	$13.08	$13.00	$13.02	$12.01	46,741
2020-12-16	$13.19	$13.20	$13.03	$13.07	$12.06	76,513
2020-12-15	$13.32	$13.33	$13.14	$13.15	$12.13	42,909
2020-12-14	$13.34	$13.36	$13.20	$13.32	$12.29	42,863
2020-12-11	$13.35	$13.38	$13.31	$13.35	$12.27	17,270
2020-12-10	$13.31	$13.41	$13.31	$13.38	$12.30	28,480
2020-12-09	$13.33	$13.41	$13.33	$13.38	$12.30	22,947
2020-12-08	$13.28	$13.43	$13.28	$13.36	$12.28	35,021
2020-12-07	$13.26	$13.43	$13.24	$13.40	$12.32	44,896
2020-12-04	$13.14	$13.30	$13.14	$13.23	$12.16	34,442
2020-12-03	$13.22	$13.25	$13.15	$13.18	$12.11	33,055
2020-12-02	$13.17	$13.23	$13.15	$13.22	$12.15	26,684
2020-12-01	$13.21	$13.23	$13.16	$13.17	$12.10	30,601
2020-11-30	$13.22	$13.22	$13.15	$13.19	$12.12	11,610
2020-11-27	$13.20	$13.20	$13.15	$13.18	$12.11	15,551
2020-11-25	$13.17	$13.20	$13.10	$13.14	$12.08	20,936
2020-11-24	$13.14	$13.17	$13.10	$13.12	$12.06	8,000
2020-11-23	$13.07	$13.12	$13.05	$13.07	$12.01	24,385
2020-11-20	$13.03	$13.07	$12.99	$13.03	$11.98	28,272
2020-11-19	$13.07	$13.13	$13.01	$13.07	$12.01	37,071
2020-11-18	$13.01	$13.07	$12.97	$13.05	$11.99	37,499
2020-11-17	$12.99	$13.07	$12.93	$13.01	$11.96	27,042
2020-11-16	$12.97	$12.97	$12.89	$12.97	$11.92	22,404
2020-11-13	$12.90	$13.04	$12.80	$12.88	$11.84	26,054
2020-11-12	$12.93	$12.93	$12.79	$12.88	$11.79	47,692
2020-11-11	$12.92	$12.92	$12.82	$12.89	$11.80	36,814
2020-11-10	$12.84	$12.89	$12.77	$12.89	$11.80	25,009
2020-11-09	$12.93	$12.93	$12.82	$12.90	$11.81	31,522
2020-11-06	$12.82	$12.87	$12.79	$12.83	$11.75	33,442
2020-11-05	$12.81	$12.83	$12.77	$12.82	$11.74	21,675
2020-11-04	$12.64	$12.79	$12.64	$12.76	$11.68	47,724
2020-11-03	$12.82	$12.82	$12.63	$12.63	$11.56	34,741
2020-11-02	$12.60	$12.81	$12.55	$12.80	$11.72	58,717
2020-10-30	$12.79	$12.82	$12.48	$12.50	$11.44	52,780
2020-10-29	$12.86	$12.87	$12.78	$12.84	$11.76	53,618
2020-10-28	$12.63	$12.87	$12.60	$12.86	$11.77	59,813
2020-10-27	$12.52	$12.75	$12.52	$12.63	$11.56	41,603
2020-10-26	$12.74	$12.75	$12.55	$12.61	$11.54	34,314
2020-10-23	$12.77	$12.77	$12.63	$12.68	$11.61	56,001
2020-10-22	$12.78	$12.80	$12.73	$12.76	$11.68	44,542
2020-10-21	$12.79	$12.80	$12.78	$12.79	$11.71	22,711
2020-10-20	$12.80	$12.81	$12.63	$12.77	$11.69	104,757
2020-10-19	$12.79	$12.80	$12.71	$12.80	$11.72	58,234
2020-10-16	$12.70	$12.72	$12.65	$12.71	$11.64	31,264
2020-10-15	$12.70	$12.70	$12.60	$12.64	$11.57	32,481
2020-10-14	$12.77	$12.78	$12.66	$12.68	$11.61	27,421
2020-10-13	$12.82	$12.82	$12.71	$12.74	$11.62	24,942
2020-10-12	$12.79	$12.83	$12.72	$12.80	$11.67	58,523
2020-10-09	$12.80	$12.80	$12.64	$12.69	$11.57	47,084
2020-10-08	$12.80	$12.82	$12.74	$12.80	$11.67	36,914
2020-10-07	$12.90	$12.90	$12.75	$12.77	$11.64	65,297
2020-10-06	$12.87	$12.88	$12.77	$12.83	$11.70	39,939
2020-10-05	$12.87	$12.89	$12.74	$12.85	$11.72	43,839
2020-10-02	$12.76	$12.87	$12.76	$12.86	$11.73	23,107
2020-10-01	$12.77	$12.80	$12.74	$12.80	$11.67	22,074
2020-09-30	$12.65	$12.74	$12.63	$12.74	$11.62	40,439
2020-09-29	$12.64	$12.66	$12.62	$12.65	$11.54	36,917
2020-09-28	$12.55	$12.64	$12.55	$12.63	$11.52	29,047
2020-09-25	$12.56	$12.60	$12.47	$12.50	$11.40	62,777
2020-09-24	$12.63	$12.63	$12.50	$12.56	$11.45	44,752
2020-09-23	$12.63	$12.65	$12.51	$12.57	$11.46	45,471
2020-09-22	$12.85	$12.85	$12.51	$12.56	$11.45	175,683
2020-09-21	$12.92	$12.92	$12.76	$12.81	$11.68	29,541
2020-09-18	$12.95	$12.96	$12.74	$12.92	$11.78	40,514
2020-09-17	$12.95	$12.95	$12.90	$12.95	$11.81	18,325
2020-09-16	$12.92	$12.96	$12.90	$12.95	$11.81	30,992
2020-09-15	$12.89	$12.94	$12.85	$12.93	$11.79	30,647
2020-09-14	$12.83	$12.88	$12.83	$12.88	$11.75	44,835
2020-09-11	$12.88	$12.89	$12.85	$12.88	$11.70	11,139
2020-09-10	$12.81	$12.85	$12.81	$12.83	$11.65	31,243
2020-09-09	$12.70	$12.75	$12.60	$12.75	$11.58	29,060
2020-09-08	$12.84	$12.84	$12.57	$12.59	$11.44	69,630
2020-09-04	$12.81	$12.88	$12.75	$12.79	$11.62	35,279
2020-09-03	$12.84	$12.89	$12.81	$12.81	$11.64	46,604
2020-09-02	$12.82	$12.89	$12.75	$12.89	$11.71	106,353
2020-09-01	$12.87	$12.87	$12.71	$12.76	$11.59	63,277
2020-08-31	$12.74	$12.81	$12.73	$12.76	$11.59	35,217
2020-08-28	$12.61	$12.68	$12.58	$12.68	$11.52	33,073
2020-08-27	$12.66	$12.67	$12.51	$12.55	$11.40	40,123
2020-08-26	$12.80	$12.80	$12.53	$12.60	$11.45	105,323
2020-08-25	$12.97	$12.97	$12.75	$12.88	$11.70	38,042
2020-08-24	$13.00	$13.00	$12.92	$12.94	$11.75	19,006
2020-08-21	$13.01	$13.01	$12.92	$12.97	$11.78	30,895
2020-08-20	$13.04	$13.07	$12.95	$12.96	$11.77	32,227
2020-08-19	$13.12	$13.16	$13.12	$13.15	$11.94	21,765
2020-08-18	$13.18	$13.21	$13.08	$13.12	$11.92	15,860
2020-08-17	$13.21	$13.25	$13.16	$13.18	$11.97	31,957
2020-08-14	$13.30	$13.30	$13.18	$13.21	$12.00	47,716
2020-08-13	$13.26	$13.30	$13.24	$13.30	$12.08	37,062
2020-08-12	$13.15	$13.32	$13.06	$13.30	$12.04	82,648
2020-08-11	$13.20	$13.21	$13.12	$13.12	$11.87	62,009
2020-08-10	$13.20	$13.20	$13.11	$13.15	$11.90	67,868
2020-08-07	$13.19	$13.20	$13.15	$13.16	$11.91	36,277
2020-08-06	$13.18	$13.20	$13.14	$13.16	$11.91	35,589
2020-08-05	$13.16	$13.18	$13.08	$13.15	$11.90	78,122
2020-08-04	$13.07	$13.15	$13.07	$13.15	$11.90	53,418
2020-08-03	$13.12	$13.16	$13.07	$13.12	$11.87	78,312
2020-07-31	$13.07	$13.12	$13.05	$13.12	$11.87	17,609
2020-07-30	$12.94	$13.03	$12.94	$13.03	$11.79	60,749
2020-07-29	$12.91	$12.97	$12.88	$12.97	$11.73	64,865
2020-07-28	$12.94	$12.95	$12.91	$12.95	$11.72	44,135
2020-07-27	$12.90	$12.95	$12.84	$12.88	$11.66	57,769
2020-07-24	$12.95	$12.99	$12.84	$12.87	$11.65	36,225
2020-07-23	$12.80	$12.92	$12.80	$12.92	$11.69	40,823
2020-07-22	$12.93	$12.93	$12.78	$12.85	$11.62	38,776
2020-07-21	$12.79	$12.90	$12.79	$12.90	$11.67	31,525
2020-07-20	$12.83	$12.84	$12.75	$12.84	$11.62	41,136
2020-07-17	$12.85	$12.90	$12.77	$12.77	$11.56	72,448
2020-07-16	$12.83	$12.84	$12.75	$12.83	$11.61	17,101
2020-07-15	$12.83	$12.83	$12.68	$12.79	$11.57	53,034
2020-07-14	$12.71	$12.82	$12.71	$12.77	$11.56	32,803
2020-07-13	$12.84	$12.84	$12.80	$12.84	$11.57	30,718
2020-07-10	$12.73	$12.80	$12.69	$12.78	$11.52	23,885
2020-07-09	$12.72	$12.75	$12.71	$12.73	$11.47	61,351
2020-07-08	$12.68	$12.73	$12.66	$12.66	$11.41	64,594
2020-07-07	$12.62	$12.64	$12.54	$12.63	$11.38	51,973
2020-07-06	$12.60	$12.61	$12.56	$12.60	$11.36	58,229
2020-07-02	$12.55	$12.56	$12.35	$12.54	$11.30	29,653
2020-07-01	$12.49	$12.50	$12.41	$12.50	$11.27	39,441
2020-06-30	$12.45	$12.45	$12.36	$12.39	$11.17	56,540
2020-06-29	$12.49	$12.50	$12.37	$12.46	$11.23	39,641
2020-06-26	$12.44	$12.44	$12.36	$12.42	$11.19	56,247
2020-06-25	$12.42	$12.44	$12.29	$12.37	$11.15	49,979
2020-06-24	$12.44	$12.45	$12.33	$12.39	$11.17	31,265
2020-06-23	$12.38	$12.44	$12.35	$12.35	$11.13	25,160
2020-06-22	$12.37	$12.38	$12.32	$12.38	$11.16	24,682
2020-06-19	$12.34	$12.38	$12.34	$12.38	$11.16	26,799
2020-06-18	$12.49	$12.53	$12.29	$12.35	$11.13	53,311
2020-06-17	$12.61	$12.64	$12.48	$12.49	$11.26	19,631
2020-06-16	$12.44	$12.60	$12.42	$12.54	$11.30	49,820
2020-06-15	$12.29	$12.47	$12.29	$12.47	$11.24	32,027
2020-06-12	$12.43	$12.43	$12.30	$12.42	$11.19	33,302
2020-06-11	$12.42	$12.43	$12.26	$12.30	$11.04	72,929
2020-06-10	$12.40	$12.44	$12.39	$12.43	$11.16	68,524
2020-06-09	$12.29	$12.40	$12.29	$12.34	$11.08	226,821
2020-06-08	$12.35	$12.39	$12.30	$12.38	$11.11	65,819
2020-06-05	$12.47	$12.47	$12.32	$12.33	$11.07	52,851
2020-06-04	$12.42	$12.42	$12.29	$12.29	$11.03	53,101
2020-06-03	$12.42	$12.43	$12.36	$12.37	$11.10	50,308
2020-06-02	$12.29	$12.40	$12.29	$12.37	$11.10	91,972
2020-06-01	$12.36	$12.43	$12.27	$12.27	$11.01	79,239
2020-05-29	$12.35	$12.35	$12.23	$12.30	$11.04	40,007
2020-05-28	$12.02	$12.31	$12.02	$12.24	$10.99	57,954
2020-05-27	$12.10	$12.10	$12.03	$12.06	$10.83	28,601
2020-05-26	$12.00	$12.10	$12.00	$12.08	$10.84	47,419
2020-05-22	$11.89	$12.02	$11.88	$12.02	$10.79	34,928
2020-05-21	$11.73	$11.96	$11.72	$11.86	$10.65	87,602
2020-05-20	$11.66	$11.76	$11.66	$11.71	$10.51	39,664
2020-05-19	$11.68	$11.69	$11.63	$11.65	$10.46	52,660
2020-05-18	$11.68	$11.68	$11.60	$11.68	$10.49	26,471
2020-05-15	$11.67	$11.71	$11.62	$11.63	$10.44	53,112
2020-05-14	$11.77	$11.77	$11.60	$11.67	$10.48	27,425
2020-05-13	$11.79	$11.90	$11.73	$11.77	$10.53	55,932
2020-05-12	$11.95	$11.97	$11.88	$11.89	$10.63	18,192
2020-05-11	$12.00	$12.00	$11.89	$11.95	$10.69	28,840
2020-05-08	$11.94	$12.00	$11.92	$11.96	$10.70	33,108
2020-05-07	$12.00	$12.00	$11.73	$11.98	$10.71	84,407
2020-05-06	$12.00	$12.00	$11.92	$11.92	$10.66	45,786
2020-05-05	$11.77	$12.09	$11.77	$11.98	$10.71	47,133
2020-05-04	$11.74	$11.77	$11.69	$11.77	$10.53	10,821
2020-05-01	$11.62	$11.72	$11.56	$11.70	$10.46	36,996
2020-04-30	$11.43	$11.62	$11.43	$11.61	$10.38	100,241
2020-04-29	$11.42	$11.65	$11.42	$11.49	$10.28	125,414
2020-04-28	$11.42	$11.50	$11.32	$11.40	$10.20	82,805
2020-04-27	$11.71	$11.71	$11.30	$11.34	$10.14	77,881
2020-04-24	$11.76	$11.76	$11.56	$11.73	$10.49	37,450
2020-04-23	$11.99	$11.99	$11.80	$11.80	$10.55	23,687
2020-04-22	$12.00	$12.06	$11.96	$12.02	$10.75	36,570
2020-04-21	$11.96	$12.06	$11.93	$12.03	$10.76	42,159
2020-04-20	$12.15	$12.15	$11.94	$12.03	$10.76	42,112
2020-04-17	$12.17	$12.21	$11.95	$12.05	$10.78	42,406
2020-04-16	$12.05	$12.05	$11.91	$12.05	$10.78	37,755
2020-04-15	$12.00	$12.08	$11.95	$12.02	$10.75	42,129
2020-04-14	$12.35	$12.35	$11.99	$12.15	$10.87	36,680
2020-04-13	$12.39	$12.39	$12.03	$12.10	$10.78	76,676
2020-04-09	$12.85	$12.85	$11.81	$12.26	$10.92	123,951
2020-04-08	$11.34	$11.71	$11.34	$11.69	$10.42	62,071
2020-04-07	$11.46	$11.56	$11.38	$11.43	$10.19	71,377
2020-04-06	$11.23	$11.45	$11.23	$11.30	$10.07	53,702
2020-04-03	$11.26	$11.32	$11.10	$11.10	$9.89	59,572
2020-04-02	$11.59	$11.59	$11.22	$11.37	$10.13	60,623
2020-04-01	$11.87	$11.87	$11.61	$11.67	$10.40	50,831
2020-03-31	$12.17	$12.32	$11.92	$12.00	$10.69	69,956
2020-03-30	$12.02	$12.34	$11.96	$12.22	$10.89	126,719
2020-03-27	$11.93	$12.01	$11.59	$11.95	$10.65	76,675
2020-03-26	$11.15	$12.03	$11.15	$11.99	$10.68	91,176
2020-03-25	$10.52	$11.27	$10.52	$11.27	$10.04	51,204
2020-03-24	$10.26	$10.57	$10.25	$10.49	$9.35	85,449
2020-03-23	$10.48	$10.53	$9.84	$10.05	$8.96	142,040
2020-03-20	$10.40	$11.25	$10.40	$10.66	$9.50	258,520
2020-03-19	$9.58	$10.40	$9.58	$10.40	$9.27	154,862
2020-03-18	$11.01	$11.22	$9.52	$10.07	$8.97	202,255
2020-03-17	$11.36	$11.55	$11.10	$11.51	$10.26	125,969
2020-03-16	$11.35	$11.62	$10.90	$11.22	$10.00	123,775
2020-03-13	$11.56	$12.00	$11.51	$11.82	$10.53	149,566
2020-03-12	$12.25	$12.25	$11.13	$11.55	$10.25	240,684
2020-03-11	$12.99	$12.99	$12.33	$12.38	$10.99	133,975
2020-03-10	$13.12	$13.19	$12.95	$12.96	$11.51	70,799
2020-03-09	$13.15	$13.21	$13.09	$13.11	$11.64	559,311
2020-03-06	$13.12	$13.25	$13.12	$13.25	$11.76	29,273
2020-03-05	$13.17	$13.17	$13.10	$13.12	$11.65	42,945
2020-03-04	$13.24	$13.24	$13.10	$13.15	$11.67	47,638
2020-03-03	$13.14	$13.14	$12.96	$13.08	$11.61	86,825
2020-03-02	$13.02	$13.13	$13.02	$13.09	$11.62	56,746
2020-02-28	$12.98	$13.02	$12.96	$12.98	$11.52	94,325
2020-02-27	$13.10	$13.10	$13.00	$13.09	$11.62	75,018
2020-02-26	$13.10	$13.11	$13.07	$13.11	$11.64	77,581
2020-02-25	$13.10	$13.12	$13.04	$13.09	$11.62	110,801
2020-02-24	$13.10	$13.12	$13.07	$13.12	$11.65	69,134
2020-02-21	$13.07	$13.09	$13.05	$13.07	$11.60	49,596
2020-02-20	$13.09	$13.09	$13.06	$13.06	$11.59	25,457
2020-02-19	$13.02	$13.07	$13.02	$13.07	$11.60	45,387
2020-02-18	$13.02	$13.04	$13.01	$13.03	$11.57	32,937
2020-02-14	$12.99	$13.04	$12.99	$13.02	$11.56	55,311
2020-02-13	$12.99	$13.03	$12.96	$13.03	$11.57	80,787
2020-02-12	$13.05	$13.05	$13.02	$13.04	$11.54	60,506
2020-02-11	$13.06	$13.07	$13.04	$13.04	$11.54	55,821
2020-02-10	$13.02	$13.07	$13.02	$13.07	$11.56	65,763
2020-02-07	$13.00	$13.04	$13.00	$13.03	$11.53	37,332
2020-02-06	$13.03	$13.03	$13.00	$13.01	$11.51	32,514
2020-02-05	$13.01	$13.03	$12.99	$13.01	$11.51	36,963
2020-02-04	$13.02	$13.03	$12.95	$12.98	$11.48	93,616
2020-02-03	$13.04	$13.06	$13.02	$13.02	$11.52	39,789
2020-01-31	$13.05	$13.07	$13.04	$13.05	$11.55	16,783
2020-01-30	$13.04	$13.07	$13.03	$13.04	$11.54	11,590
2020-01-29	$13.01	$13.04	$13.01	$13.03	$11.53	34,650
2020-01-28	$13.00	$13.03	$13.00	$13.02	$11.52	24,837
2020-01-27	$13.05	$13.05	$13.01	$13.04	$11.54	16,244
2020-01-24	$12.98	$13.05	$12.97	$13.05	$11.55	60,038
2020-01-23	$12.90	$12.98	$12.90	$12.98	$11.48	75,068
2020-01-22	$12.91	$12.92	$12.88	$12.89	$11.41	56,453
2020-01-21	$12.86	$12.92	$12.86	$12.92	$11.43	41,996
2020-01-17	$12.87	$12.88	$12.85	$12.85	$11.37	51,442
2020-01-16	$12.85	$12.88	$12.85	$12.88	$11.40	25,687
2020-01-15	$12.87	$12.89	$12.85	$12.87	$11.39	66,510
2020-01-14	$12.83	$12.87	$12.83	$12.85	$11.37	15,509
2020-01-13	$12.85	$12.91	$12.85	$12.87	$11.35	65,568
2020-01-10	$12.79	$12.86	$12.79	$12.86	$11.34	67,219
2020-01-09	$12.75	$12.82	$12.75	$12.78	$11.27	83,876
2020-01-08	$12.73	$12.77	$12.73	$12.77	$11.26	27,316
2020-01-07	$12.67	$12.75	$12.67	$12.72	$11.22	37,202
2020-01-06	$12.69	$12.71	$12.66	$12.66	$11.16	43,086
2020-01-03	$12.64	$12.71	$12.64	$12.67	$11.17	40,160
2020-01-02	$12.60	$12.67	$12.60	$12.64	$11.15	45,771
2019-12-31	$12.60	$12.63	$12.58	$12.61	$11.12	68,613
2019-12-30	$12.62	$12.62	$12.58	$12.59	$11.10	53,907
2019-12-27	$12.62	$12.64	$12.56	$12.62	$11.13	99,111
2019-12-26	$12.58	$12.62	$12.57	$12.61	$11.12	96,812
2019-12-24	$12.56	$12.60	$12.55	$12.60	$11.11	22,844
2019-12-23	$12.56	$12.62	$12.55	$12.57	$11.08	80,548
2019-12-20	$12.60	$12.61	$12.55	$12.56	$11.08	71,894
2019-12-19	$12.57	$12.61	$12.56	$12.59	$11.10	32,116
2019-12-18	$12.58	$12.62	$12.55	$12.58	$11.09	67,436
2019-12-17	$12.58	$12.60	$12.57	$12.59	$11.10	61,449
2019-12-16	$12.61	$12.63	$12.55	$12.58	$11.09	48,375
2019-12-13	$12.56	$12.65	$12.56	$12.60	$11.11	63,099
2019-12-12	$12.66	$12.72	$12.57	$12.64	$11.11	92,891
2019-12-11	$12.64	$12.68	$12.64	$12.68	$11.14	45,512
2019-12-10	$12.63	$12.66	$12.63	$12.64	$11.11	39,698
2019-12-09	$12.66	$12.68	$12.64	$12.65	$11.12	38,368
2019-12-06	$12.61	$12.66	$12.61	$12.65	$11.12	40,032
2019-12-05	$12.58	$12.66	$12.58	$12.64	$11.11	50,634
2019-12-04	$12.58	$12.64	$12.58	$12.62	$11.09	51,188
2019-12-03	$12.57	$12.63	$12.54	$12.63	$11.10	20,309
2019-12-02	$12.63	$12.63	$12.52	$12.54	$11.02	67,409
2019-11-29	$12.57	$12.61	$12.57	$12.59	$11.06	19,598
2019-11-27	$12.61	$12.63	$12.61	$12.62	$11.09	25,653
2019-11-26	$12.63	$12.64	$12.61	$12.62	$11.09	22,174
2019-11-25	$12.65	$12.66	$12.62	$12.65	$11.12	42,163
2019-11-22	$12.66	$12.69	$12.62	$12.69	$11.15	61,454
2019-11-21	$12.73	$12.73	$12.62	$12.67	$11.13	31,248
2019-11-20	$12.65	$12.74	$12.65	$12.74	$11.19	42,463
2019-11-19	$12.69	$12.72	$12.63	$12.65	$11.12	123,405
2019-11-18	$12.63	$12.69	$12.63	$12.68	$11.14	93,481
2019-11-15	$12.61	$12.65	$12.57	$12.65	$11.12	41,654
2019-11-14	$12.59	$12.65	$12.57	$12.65	$11.12	49,922
2019-11-13	$12.55	$12.64	$12.55	$12.64	$11.07	29,489
2019-11-12	$12.55	$12.58	$12.55	$12.55	$10.99	48,424
2019-11-11	$12.69	$12.69	$12.56	$12.56	$11.00	9,292
2019-11-08	$12.60	$12.66	$12.58	$12.63	$11.06	28,974
2019-11-07	$12.65	$12.65	$12.56	$12.62	$11.05	23,506
2019-11-06	$12.57	$12.70	$12.56	$12.70	$11.12	41,670
2019-11-05	$12.54	$12.60	$12.53	$12.60	$11.03	28,040
2019-11-04	$12.52	$12.56	$12.52	$12.55	$10.99	34,791
2019-11-01	$12.59	$12.63	$12.54	$12.57	$11.01	29,938
2019-10-31	$12.56	$12.58	$12.53	$12.56	$11.00	79,796
2019-10-30	$12.45	$12.54	$12.45	$12.51	$10.95	35,647
2019-10-29	$12.46	$12.46	$12.42	$12.46	$10.91	26,888
2019-10-28	$12.52	$12.53	$12.43	$12.47	$10.92	44,131
2019-10-25	$12.51	$12.55	$12.48	$12.52	$10.96	12,258
2019-10-24	$12.56	$12.61	$12.51	$12.53	$10.97	14,942
2019-10-23	$12.64	$12.64	$12.52	$12.54	$10.98	37,317
2019-10-22	$12.57	$12.63	$12.57	$12.61	$11.04	11,422
2019-10-21	$12.59	$12.62	$12.52	$12.61	$11.04	39,695
2019-10-18	$12.56	$12.61	$12.54	$12.58	$11.02	19,177
2019-10-17	$12.61	$12.64	$12.56	$12.56	$11.00	54,400
2019-10-16	$12.61	$12.67	$12.61	$12.62	$11.05	14,152
2019-10-15	$12.74	$12.74	$12.60	$12.64	$11.07	35,380
2019-10-14	$12.69	$12.73	$12.69	$12.72	$11.14	17,191
2019-10-11	$12.67	$12.76	$12.64	$12.70	$11.12	45,790
2019-10-10	$12.76	$12.81	$12.71	$12.75	$11.13	17,996
2019-10-09	$12.78	$12.81	$12.78	$12.79	$11.16	25,488
2019-10-08	$12.83	$12.85	$12.78	$12.81	$11.18	35,939
2019-10-07	$12.87	$12.89	$12.80	$12.80	$11.17	77,131
2019-10-04	$12.88	$12.88	$12.80	$12.83	$11.20	26,577
2019-10-03	$12.80	$12.87	$12.79	$12.79	$11.16	17,130
2019-10-02	$12.79	$12.84	$12.79	$12.79	$11.16	21,490
2019-10-01	$12.75	$12.82	$12.68	$12.81	$11.18	26,593
2019-09-30	$12.71	$12.77	$12.69	$12.77	$11.14	44,781
2019-09-27	$12.70	$12.76	$12.68	$12.70	$11.08	23,244
2019-09-26	$12.66	$12.68	$12.63	$12.68	$11.07	29,034
2019-09-25	$12.81	$12.82	$12.63	$12.65	$11.04	49,582
2019-09-24	$12.75	$12.94	$12.73	$12.80	$11.17	27,663
2019-09-23	$12.70	$12.75	$12.68	$12.71	$11.09	26,717
2019-09-20	$12.65	$12.71	$12.65	$12.70	$11.08	19,410
2019-09-19	$12.73	$12.73	$12.65	$12.71	$11.09	33,318
2019-09-18	$12.61	$12.73	$12.58	$12.73	$11.11	50,388
2019-09-17	$12.52	$12.70	$12.51	$12.70	$11.08	14,076
2019-09-16	$12.47	$12.55	$12.47	$12.49	$10.90	33,940
2019-09-13	$12.62	$12.63	$12.43	$12.45	$10.86	90,050
2019-09-12	$12.71	$12.76	$12.66	$12.68	$11.03	48,744
2019-09-11	$12.72	$12.76	$12.70	$12.74	$11.08	67,251
2019-09-10	$12.81	$12.81	$12.75	$12.77	$11.10	31,998
2019-09-09	$12.75	$12.80	$12.75	$12.79	$11.12	45,989
2019-09-06	$12.75	$12.87	$12.75	$12.78	$11.11	39,324
2019-09-05	$12.86	$12.88	$12.78	$12.82	$11.15	38,956
2019-09-04	$12.86	$12.91	$12.86	$12.90	$11.22	21,632
2019-09-03	$12.90	$12.91	$12.85	$12.90	$11.22	31,402
2019-08-30	$12.85	$12.89	$12.83	$12.89	$11.21	22,997
2019-08-29	$12.86	$12.88	$12.85	$12.86	$11.18	20,758
2019-08-28	$12.89	$12.92	$12.86	$12.87	$11.19	20,838
2019-08-27	$12.86	$12.92	$12.86	$12.87	$11.19	22,939
2019-08-26	$12.86	$12.87	$12.84	$12.85	$11.17	15,038
2019-08-23	$12.88	$12.90	$12.85	$12.87	$11.19	18,201
2019-08-22	$12.87	$12.90	$12.87	$12.90	$11.22	21,943
2019-08-21	$12.92	$12.94	$12.87	$12.88	$11.20	41,249
2019-08-20	$12.96	$12.99	$12.93	$12.95	$11.26	10,629
2019-08-19	$12.92	$12.98	$12.86	$12.98	$11.29	23,797
2019-08-16	$12.90	$12.96	$12.90	$12.95	$11.26	19,886
2019-08-15	$12.86	$12.94	$12.86	$12.92	$11.23	17,073
2019-08-14	$12.87	$12.94	$12.87	$12.92	$11.23	19,918
2019-08-13	$12.99	$12.99	$12.90	$12.91	$11.19	38,962
2019-08-12	$12.89	$13.00	$12.89	$12.89	$11.17	37,620
2019-08-09	$12.83	$12.88	$12.83	$12.88	$11.16	4,812
2019-08-08	$12.76	$12.89	$12.76	$12.89	$11.17	22,354
2019-08-07	$12.82	$12.90	$12.76	$12.76	$11.06	50,771
2019-08-06	$12.80	$12.84	$12.78	$12.82	$11.11	26,882
2019-08-05	$12.74	$12.88	$12.74	$12.80	$11.09	71,106
2019-08-02	$12.72	$12.82	$12.72	$12.74	$11.04	52,198
2019-08-01	$12.67	$12.78	$12.66	$12.72	$11.02	71,961
2019-07-31	$12.61	$12.67	$12.61	$12.67	$10.98	25,308
2019-07-30	$12.58	$12.66	$12.58	$12.61	$10.93	51,498
2019-07-29	$12.58	$12.64	$12.56	$12.62	$10.94	46,362
2019-07-26	$12.58	$12.62	$12.56	$12.59	$10.91	31,679
2019-07-25	$12.62	$12.63	$12.57	$12.61	$10.93	19,546
2019-07-24	$12.58	$12.62	$12.56	$12.60	$10.92	24,986
2019-07-23	$12.59	$12.61	$12.54	$12.59	$10.91	30,046
2019-07-22	$12.57	$12.62	$12.51	$12.61	$10.93	60,436
2019-07-19	$12.52	$12.61	$12.51	$12.54	$10.87	30,983
2019-07-18	$12.56	$12.58	$12.54	$12.55	$10.88	37,518
2019-07-17	$12.59	$12.60	$12.55	$12.58	$10.90	59,544
2019-07-16	$12.58	$12.62	$12.58	$12.62	$10.94	22,587
2019-07-15	$12.56	$12.63	$12.56	$12.58	$10.90	23,074
2019-07-12	$12.57	$12.62	$12.54	$12.62	$10.94	25,199
2019-07-11	$12.56	$12.66	$12.55	$12.57	$10.86	36,644
2019-07-10	$12.49	$12.62	$12.49	$12.62	$10.90	86,562
2019-07-09	$12.44	$12.51	$12.44	$12.48	$10.78	51,175
2019-07-08	$12.53	$12.57	$12.46	$12.49	$10.79	63,690
2019-07-05	$12.52	$12.55	$12.48	$12.53	$10.82	16,556
2019-07-03	$12.54	$12.64	$12.53	$12.56	$10.85	34,108
2019-07-02	$12.52	$12.60	$12.50	$12.59	$10.87	33,494
2019-07-01	$12.53	$12.61	$12.53	$12.58	$10.86	45,764
2019-06-28	$12.58	$12.59	$12.54	$12.58	$10.86	27,389
2019-06-27	$12.58	$12.59	$12.46	$12.58	$10.86	78,120
2019-06-26	$12.53	$12.58	$12.53	$12.53	$10.82	19,489
2019-06-25	$12.55	$12.58	$12.54	$12.57	$10.86	34,991
2019-06-24	$12.59	$12.59	$12.52	$12.58	$10.86	94,498
2019-06-21	$12.44	$12.53	$12.44	$12.48	$10.78	78,695
2019-06-20	$12.41	$12.48	$12.33	$12.45	$10.75	77,903
2019-06-19	$12.36	$12.38	$12.31	$12.36	$10.67	40,251
2019-06-18	$12.41	$12.42	$12.31	$12.31	$10.63	59,320
2019-06-17	$12.35	$12.39	$12.33	$12.35	$10.67	40,130
2019-06-14	$12.34	$12.40	$12.33	$12.38	$10.69	28,056
2019-06-13	$12.33	$12.40	$12.31	$12.38	$10.69	49,729
2019-06-12	$12.39	$12.41	$12.36	$12.37	$10.64	44,378
2019-06-11	$12.43	$12.43	$12.38	$12.39	$10.66	24,542
2019-06-10	$12.43	$12.44	$12.39	$12.44	$10.70	41,804
2019-06-07	$12.36	$12.44	$12.36	$12.43	$10.69	50,504
2019-06-06	$12.36	$12.38	$12.33	$12.36	$10.63	26,770
2019-06-05	$12.38	$12.43	$12.33	$12.34	$10.61	57,110
2019-06-04	$12.36	$12.38	$12.30	$12.38	$10.65	41,964
2019-06-03	$12.40	$12.40	$12.31	$12.36	$10.63	36,655
2019-05-31	$12.36	$12.36	$12.31	$12.34	$10.61	51,145
2019-05-30	$12.33	$12.34	$12.28	$12.31	$10.59	38,925
2019-05-29	$12.29	$12.38	$12.26	$12.33	$10.61	68,911
2019-05-28	$12.34	$12.34	$12.30	$12.34	$10.61	61,913
2019-05-24	$12.28	$12.31	$12.21	$12.31	$10.59	57,456
2019-05-23	$12.29	$12.29	$12.21	$12.24	$10.53	70,701
2019-05-22	$12.17	$12.30	$12.17	$12.22	$10.51	97,740
2019-05-21	$12.22	$12.24	$12.18	$12.19	$10.49	62,378
2019-05-20	$12.33	$12.33	$12.23	$12.24	$10.53	47,223
2019-05-17	$12.25	$12.31	$12.23	$12.31	$10.59	76,846
2019-05-16	$12.21	$12.27	$12.21	$12.25	$10.54	29,640
2019-05-15	$12.24	$12.28	$12.23	$12.24	$10.53	37,514
2019-05-14	$12.26	$12.26	$12.21	$12.23	$10.52	30,870
2019-05-13	$12.25	$12.29	$12.22	$12.29	$10.53	81,684
2019-05-10	$12.21	$12.28	$12.21	$12.25	$10.50	38,252
2019-05-09	$12.29	$12.30	$12.21	$12.26	$10.50	104,961
2019-05-08	$12.23	$12.29	$12.19	$12.29	$10.53	67,773
2019-05-07	$12.19	$12.23	$12.18	$12.20	$10.45	73,509
2019-05-06	$12.20	$12.23	$12.17	$12.20	$10.45	46,467
2019-05-03	$12.15	$12.25	$12.15	$12.19	$10.44	79,387
2019-05-02	$12.15	$12.20	$12.13	$12.16	$10.42	87,039
2019-05-01	$12.20	$12.20	$12.13	$12.17	$10.43	63,521
2019-04-30	$12.14	$12.20	$12.11	$12.17	$10.43	106,009
2019-04-29	$12.20	$12.20	$12.13	$12.13	$10.39	65,277
2019-04-26	$12.15	$12.18	$12.12	$12.17	$10.43	69,287
2019-04-25	$12.12	$12.15	$12.09	$12.15	$10.41	104,142
2019-04-24	$12.09	$12.13	$12.07	$12.08	$10.35	65,640
2019-04-23	$12.09	$12.09	$12.05	$12.07	$10.34	41,758
2019-04-22	$12.09	$12.11	$12.07	$12.07	$10.34	42,325
2019-04-18	$12.13	$12.20	$12.10	$12.11	$10.38	98,146
2019-04-17	$12.11	$12.15	$12.11	$12.13	$10.39	44,666
2019-04-16	$12.15	$12.15	$12.06	$12.10	$10.37	62,058
2019-04-15	$12.18	$12.18	$12.14	$12.15	$10.41	58,193
2019-04-12	$12.17	$12.19	$12.15	$12.16	$10.42	30,631
2019-04-11	$12.23	$12.25	$12.23	$12.23	$10.44	28,668
2019-04-10	$12.23	$12.26	$12.23	$12.25	$10.45	37,826
2019-04-09	$12.23	$12.23	$12.18	$12.23	$10.44	60,290
2019-04-08	$12.24	$12.25	$12.16	$12.22	$10.43	55,865
2019-04-05	$12.21	$12.29	$12.15	$12.19	$10.40	32,413
2019-04-04	$12.26	$12.30	$12.20	$12.21	$10.42	38,033
2019-04-03	$12.22	$12.29	$12.22	$12.27	$10.47	28,738
2019-04-02	$12.30	$12.30	$12.23	$12.25	$10.45	139,360
2019-04-01	$12.28	$12.30	$12.20	$12.30	$10.50	75,188
2019-03-29	$12.22	$12.30	$12.20	$12.30	$10.50	60,083
2019-03-28	$12.24	$12.27	$12.23	$12.25	$10.45	58,298
2019-03-27	$12.24	$12.28	$12.21	$12.23	$10.44	41,621
2019-03-26	$12.18	$12.26	$12.18	$12.25	$10.45	49,499
2019-03-25	$12.26	$12.26	$12.19	$12.20	$10.41	40,219
2019-03-22	$12.22	$12.24	$12.16	$12.22	$10.43	94,705
2019-03-21	$12.16	$12.19	$12.16	$12.17	$10.39	67,851
2019-03-20	$12.12	$12.18	$12.11	$12.16	$10.38	69,845
2019-03-19	$12.12	$12.12	$12.06	$12.11	$10.33	52,023
2019-03-18	$12.09	$12.12	$12.05	$12.06	$10.29	106,317
2019-03-15	$12.27	$12.32	$12.12	$12.12	$10.34	62,655
2019-03-14	$12.31	$12.35	$12.26	$12.26	$10.46	54,431
2019-03-13	$12.33	$12.40	$12.32	$12.38	$10.52	35,764
2019-03-12	$12.37	$12.40	$12.35	$12.38	$10.52	80,520
2019-03-11	$12.42	$12.42	$12.25	$12.37	$10.51	80,421
2019-03-08	$12.22	$12.27	$12.22	$12.22	$10.39	10,539
2019-03-07	$12.19	$12.26	$12.17	$12.26	$10.42	45,879
2019-03-06	$12.10	$12.16	$12.10	$12.16	$10.34	18,040
2019-03-05	$12.06	$12.16	$12.06	$12.11	$10.29	77,256
2019-03-04	$12.08	$12.10	$12.04	$12.08	$10.27	30,680
2019-03-01	$12.15	$12.15	$12.08	$12.08	$10.27	21,654
2019-02-28	$12.06	$12.13	$12.06	$12.12	$10.30	34,523
2019-02-27	$12.07	$12.18	$12.07	$12.09	$10.28	65,657
2019-02-26	$12.05	$12.15	$12.00	$12.13	$10.31	100,120
2019-02-25	$12.06	$12.08	$12.03	$12.08	$10.27	49,836
2019-02-22	$12.06	$12.08	$12.06	$12.08	$10.27	39,802
2019-02-21	$12.07	$12.11	$12.06	$12.10	$10.28	46,430
2019-02-20	$12.12	$12.12	$12.08	$12.12	$10.30	24,877
2019-02-19	$12.12	$12.12	$12.08	$12.10	$10.28	41,370
2019-02-15	$12.19	$12.19	$12.09	$12.12	$10.30	29,015
2019-02-14	$12.12	$12.22	$12.11	$12.22	$10.39	39,479
2019-02-13	$12.08	$12.17	$12.07	$12.17	$10.30	51,461
2019-02-12	$12.13	$12.13	$12.09	$12.13	$10.27	43,442
2019-02-11	$12.12	$12.14	$12.08	$12.14	$10.28	33,909
2019-02-08	$12.02	$12.11	$12.00	$12.08	$10.23	55,258
2019-02-07	$12.05	$12.15	$12.02	$12.03	$10.18	39,221
2019-02-06	$12.02	$12.12	$12.02	$12.09	$10.23	61,099
2019-02-05	$12.07	$12.12	$12.04	$12.07	$10.22	106,892
2019-02-04	$12.02	$12.09	$12.01	$12.09	$10.23	35,841
2019-02-01	$12.05	$12.05	$11.98	$12.05	$10.20	66,644
2019-01-31	$11.93	$12.01	$11.93	$12.01	$10.17	105,870
2019-01-30	$11.90	$11.94	$11.88	$11.90	$10.07	96,054
2019-01-29	$11.93	$11.96	$11.89	$11.92	$10.09	86,772
2019-01-28	$11.97	$12.00	$11.92	$11.95	$10.12	97,276
2019-01-25	$12.04	$12.05	$12.00	$12.00	$10.16	51,331
2019-01-24	$12.00	$12.15	$11.98	$12.07	$10.22	194,808
2019-01-23	$11.89	$11.99	$11.87	$11.99	$10.15	167,872
2019-01-22	$11.96	$11.96	$11.89	$11.89	$10.07	21,460
2019-01-18	$11.91	$11.97	$11.87	$11.95	$10.12	49,710
2019-01-17	$11.95	$11.98	$11.90	$11.94	$10.11	55,552
2019-01-16	$11.92	$11.97	$11.92	$11.97	$10.13	77,321
2019-01-15	$11.91	$11.98	$11.91	$11.94	$10.11	67,363
2019-01-14	$11.95	$11.98	$11.90	$11.95	$10.12	20,606
2019-01-11	$11.96	$12.05	$11.96	$11.99	$10.11	95,487
2019-01-10	$11.89	$12.02	$11.89	$11.96	$10.08	48,477
2019-01-09	$11.86	$11.97	$11.86	$11.95	$10.07	52,390
2019-01-08	$11.88	$11.96	$11.88	$11.91	$10.04	49,735
2019-01-07	$11.84	$11.90	$11.84	$11.88	$10.02	46,172
2019-01-04	$11.83	$11.84	$11.72	$11.79	$9.94	43,459
2019-01-03	$11.72	$11.84	$11.72	$11.84	$9.98	38,786
2019-01-02	$11.49	$11.72	$11.49	$11.71	$9.87	56,106
2018-12-31	$11.47	$11.52	$11.46	$11.47	$9.67	205,233
2018-12-28	$11.44	$11.51	$11.42	$11.51	$9.70	148,791
2018-12-27	$11.48	$11.59	$11.42	$11.43	$9.64	162,311
2018-12-26	$11.54	$11.63	$11.50	$11.56	$9.75	133,673
2018-12-24	$11.61	$11.61	$11.49	$11.58	$9.76	110,698
2018-12-21	$11.44	$11.55	$11.42	$11.52	$9.71	125,034
2018-12-20	$11.47	$11.53	$11.42	$11.47	$9.67	233,245
2018-12-19	$11.42	$11.50	$11.42	$11.45	$9.65	84,203
2018-12-18	$11.51	$11.54	$11.42	$11.44	$9.64	136,870
2018-12-17	$11.51	$11.54	$11.47	$11.47	$9.67	192,740
2018-12-14	$11.55	$11.60	$11.49	$11.58	$9.76	109,837
2018-12-13	$11.56	$11.62	$11.53	$11.54	$9.73	116,096
2018-12-12	$11.71	$11.72	$11.56	$11.60	$9.78	193,281
2018-12-11	$11.94	$11.94	$11.75	$11.75	$9.86	94,154
2018-12-10	$11.85	$11.94	$11.85	$11.93	$10.02	67,764
2018-12-07	$11.88	$12.01	$11.83	$11.85	$9.95	89,342
2018-12-06	$11.96	$12.01	$11.92	$11.92	$10.01	120,282
2018-12-04	$11.95	$12.00	$11.92	$11.98	$10.06	128,537
2018-12-03	$11.95	$12.03	$11.91	$11.91	$10.00	109,144
2018-11-30	$11.83	$11.93	$11.83	$11.92	$10.01	76,867
2018-11-29	$11.86	$11.97	$11.86	$11.93	$10.02	113,429
2018-11-28	$11.78	$11.88	$11.78	$11.83	$9.93	45,941
2018-11-27	$11.70	$11.88	$11.70	$11.79	$9.90	56,949
2018-11-26	$11.77	$11.89	$11.67	$11.72	$9.84	73,230
2018-11-23	$11.75	$11.79	$11.69	$11.76	$9.87	30,168
2018-11-21	$11.74	$11.79	$11.65	$11.72	$9.84	45,742
2018-11-20	$11.83	$11.88	$11.73	$11.73	$9.85	86,219
2018-11-19	$11.95	$11.95	$11.85	$11.90	$9.99	35,189
2018-11-16	$11.93	$11.96	$11.86	$11.96	$10.04	75,984
2018-11-15	$11.95	$11.98	$11.89	$11.89	$9.98	55,149
2018-11-14	$12.05	$12.05	$11.90	$11.94	$10.02	177,972
2018-11-13	$12.01	$12.05	$11.95	$12.05	$10.07	207,184
2018-11-12	$11.76	$12.02	$11.72	$12.01	$10.04	213,335
2018-11-09	$11.68	$11.76	$11.62	$11.73	$9.80	177,969
2018-11-08	$11.59	$11.66	$11.59	$11.62	$9.71	97,472
2018-11-07	$11.69	$11.70	$11.56	$11.59	$9.69	128,419
2018-11-06	$11.57	$11.70	$11.57	$11.64	$9.73	103,469
2018-11-05	$11.63	$11.65	$11.57	$11.65	$9.74	49,788
2018-11-02	$11.47	$11.55	$11.41	$11.55	$9.65	111,176
2018-11-01	$11.38	$11.50	$11.36	$11.50	$9.61	123,138
2018-10-31	$11.28	$11.37	$11.28	$11.34	$9.48	139,649
2018-10-30	$11.30	$11.36	$11.28	$11.32	$9.46	118,197
2018-10-29	$11.34	$11.35	$11.32	$11.32	$9.46	133,476
2018-10-26	$11.33	$11.38	$11.31	$11.34	$9.48	72,088
2018-10-25	$11.35	$11.47	$11.31	$11.31	$9.45	147,928
2018-10-24	$11.40	$11.40	$11.33	$11.38	$9.51	79,982
2018-10-23	$11.32	$11.37	$11.32	$11.33	$9.47	176,001
2018-10-22	$11.35	$11.42	$11.33	$11.35	$9.49	54,459
2018-10-19	$11.40	$11.43	$11.33	$11.36	$9.49	43,140
2018-10-18	$11.41	$11.46	$11.37	$11.40	$9.53	60,770
2018-10-17	$11.41	$11.42	$11.38	$11.40	$9.53	74,606
2018-10-16	$11.38	$11.41	$11.35	$11.39	$9.52	80,295
2018-10-15	$11.44	$11.46	$11.35	$11.37	$9.50	71,884
2018-10-12	$11.49	$11.54	$11.42	$11.47	$9.59	71,960
2018-10-11	$11.47	$11.52	$11.47	$11.49	$9.56	68,666
2018-10-10	$11.41	$11.50	$11.38	$11.50	$9.57	213,068
2018-10-09	$11.47	$11.51	$11.35	$11.46	$9.53	96,800
2018-10-08	$11.50	$11.58	$11.44	$11.46	$9.53	46,462
2018-10-05	$11.58	$11.62	$11.52	$11.54	$9.60	62,641
2018-10-04	$11.73	$11.83	$11.63	$11.63	$9.67	87,474
2018-10-03	$11.96	$12.00	$11.76	$11.79	$9.81	82,947
2018-10-02	$12.03	$12.05	$11.96	$12.02	$10.00	59,178
2018-10-01	$12.04	$12.05	$11.98	$12.05	$10.02	51,417
2018-09-28	$11.89	$12.06	$11.89	$12.06	$10.03	109,884
2018-09-27	$11.84	$11.94	$11.81	$11.94	$9.93	94,510
2018-09-26	$11.72	$11.83	$11.72	$11.83	$9.84	64,017
2018-09-25	$11.69	$11.78	$11.69	$11.72	$9.75	51,386
2018-09-24	$11.76	$11.80	$11.71	$11.75	$9.77	83,176
2018-09-21	$11.84	$11.88	$11.83	$11.84	$9.85	60,219
2018-09-20	$11.82	$11.86	$11.78	$11.86	$9.87	120,886
2018-09-19	$11.83	$11.86	$11.80	$11.80	$9.82	97,486
2018-09-18	$11.90	$11.90	$11.84	$11.85	$9.86	30,354
2018-09-17	$11.95	$11.97	$11.90	$11.91	$9.91	45,661
2018-09-14	$12.01	$12.04	$11.98	$11.98	$9.97	34,089
2018-09-13	$12.09	$12.09	$12.03	$12.04	$10.02	49,492
2018-09-12	$12.12	$12.14	$12.10	$12.10	$10.02	41,548
2018-09-11	$12.15	$12.18	$12.13	$12.13	$10.05	32,050
2018-09-10	$12.14	$12.18	$12.14	$12.18	$10.09	60,093
2018-09-07	$12.12	$12.20	$12.12	$12.15	$10.06	64,084
2018-09-06	$12.13	$12.17	$12.11	$12.13	$10.05	32,525
2018-09-05	$12.17	$12.17	$12.13	$12.15	$10.06	54,728
2018-09-04	$12.23	$12.23	$12.16	$12.18	$10.09	53,792
2018-08-31	$12.17	$12.22	$12.15	$12.22	$10.12	63,520
2018-08-30	$12.16	$12.21	$12.11	$12.21	$10.11	55,511
2018-08-29	$12.13	$12.18	$12.11	$12.17	$10.08	58,242
2018-08-28	$12.14	$12.16	$12.12	$12.12	$10.04	51,437
2018-08-27	$12.18	$12.18	$12.14	$12.14	$10.05	36,632
2018-08-24	$12.16	$12.22	$12.16	$12.19	$10.09	21,938
2018-08-23	$12.24	$12.26	$12.15	$12.18	$10.09	49,301
2018-08-22	$12.22	$12.27	$12.19	$12.27	$10.16	29,149
2018-08-21	$12.20	$12.24	$12.19	$12.19	$10.09	43,286
2018-08-20	$12.21	$12.24	$12.20	$12.21	$10.11	35,325
2018-08-17	$12.18	$12.23	$12.18	$12.21	$10.11	31,487
2018-08-16	$12.21	$12.21	$12.18	$12.18	$10.09	39,730
2018-08-15	$12.22	$12.23	$12.21	$12.22	$10.12	14,848
2018-08-14	$12.24	$12.28	$12.18	$12.21	$10.11	53,482
2018-08-13	$12.34	$12.36	$12.28	$12.31	$10.15	51,022
2018-08-10	$12.20	$12.30	$12.20	$12.30	$10.14	20,610
2018-08-09	$12.26	$12.26	$12.18	$12.18	$10.04	20,050
2018-08-08	$12.26	$12.40	$12.20	$12.25	$10.10	55,065
2018-08-07	$12.26	$12.33	$12.24	$12.26	$10.11	29,001
2018-08-06	$12.26	$12.31	$12.26	$12.27	$10.12	23,634
2018-08-03	$12.30	$12.38	$12.26	$12.26	$10.11	26,947
2018-08-02	$12.30	$12.36	$12.29	$12.29	$10.13	28,945
2018-08-01	$12.35	$12.36	$12.30	$12.30	$10.14	70,541
2018-07-31	$12.40	$12.41	$12.36	$12.36	$10.19	58,625
2018-07-30	$12.38	$12.44	$12.36	$12.41	$10.23	49,249
2018-07-27	$12.40	$12.41	$12.37	$12.39	$10.22	33,531
2018-07-26	$12.43	$12.45	$12.39	$12.41	$10.23	73,053
2018-07-25	$12.40	$12.45	$12.40	$12.42	$10.24	35,675
2018-07-24	$12.38	$12.41	$12.33	$12.41	$10.23	38,475
2018-07-23	$12.38	$12.38	$12.35	$12.38	$10.21	31,738
2018-07-20	$12.33	$12.38	$12.29	$12.38	$10.21	39,843
2018-07-19	$12.26	$12.34	$12.26	$12.34	$10.17	40,630
2018-07-18	$12.19	$12.26	$12.19	$12.26	$10.11	77,038
2018-07-17	$12.18	$12.23	$12.18	$12.18	$10.04	27,545
2018-07-16	$12.19	$12.20	$12.17	$12.18	$10.04	36,047
2018-07-13	$12.20	$12.24	$12.18	$12.18	$10.04	48,227
2018-07-12	$12.17	$12.30	$12.17	$12.30	$10.10	134,904
2018-07-11	$12.18	$12.20	$12.16	$12.17	$9.99	63,567
2018-07-10	$12.16	$12.19	$12.13	$12.18	$10.00	51,334
2018-07-09	$12.20	$12.24	$12.14	$12.18	$10.00	69,631
2018-07-06	$12.15	$12.22	$12.14	$12.22	$10.03	93,764
2018-07-05	$12.24	$12.25	$12.17	$12.19	$10.01	69,644
2018-07-03	$12.23	$12.27	$12.21	$12.24	$10.05	32,784
2018-07-02	$12.19	$12.30	$12.19	$12.22	$10.03	116,937
2018-06-29	$12.14	$12.23	$12.14	$12.23	$10.04	50,592
2018-06-28	$12.17	$12.17	$12.14	$12.15	$9.97	37,747
2018-06-27	$12.16	$12.16	$12.10	$12.15	$9.97	56,345
2018-06-26	$12.14	$12.15	$12.08	$12.11	$9.94	63,934
2018-06-25	$12.12	$12.15	$12.12	$12.14	$9.96	20,485
2018-06-22	$12.12	$12.14	$12.12	$12.13	$9.96	54,443
2018-06-21	$12.15	$12.15	$12.10	$12.13	$9.96	48,471
2018-06-20	$12.13	$12.15	$12.11	$12.15	$9.97	38,602
2018-06-19	$12.13	$12.18	$12.13	$12.13	$9.96	24,881
2018-06-18	$12.07	$12.16	$12.07	$12.13	$9.96	92,984
2018-06-15	$12.06	$12.09	$12.06	$12.08	$9.92	53,304
2018-06-14	$12.10	$12.11	$12.06	$12.06	$9.90	78,348
2018-06-13	$12.15	$12.20	$12.13	$12.15	$9.93	99,620
2018-06-12	$12.26	$12.27	$12.14	$12.15	$9.93	91,240
2018-06-11	$12.21	$12.26	$12.18	$12.26	$10.02	45,182
2018-06-08	$12.22	$12.23	$12.19	$12.21	$9.98	63,740
2018-06-07	$12.23	$12.25	$12.19	$12.22	$9.99	62,924
2018-06-06	$12.23	$12.29	$12.20	$12.21	$9.98	68,198
2018-06-05	$12.26	$12.30	$12.24	$12.24	$10.00	48,593
2018-06-04	$12.28	$12.30	$12.24	$12.26	$10.02	76,514
2018-06-01	$12.29	$12.29	$12.23	$12.29	$10.04	64,838
2018-05-31	$12.21	$12.30	$12.21	$12.30	$10.05	52,616
2018-05-30	$12.17	$12.24	$12.15	$12.22	$9.99	82,019
2018-05-29	$12.17	$12.20	$12.16	$12.19	$9.96	70,004
2018-05-25	$12.15	$12.15	$12.13	$12.15	$9.93	37,941
2018-05-24	$12.08	$12.13	$12.05	$12.12	$9.90	153,845
2018-05-23	$12.10	$12.10	$12.07	$12.07	$9.86	17,917
2018-05-22	$12.06	$12.08	$12.04	$12.04	$9.84	33,700
2018-05-21	$12.06	$12.09	$12.05	$12.07	$9.86	40,733
2018-05-18	$12.03	$12.10	$12.03	$12.10	$9.89	56,397
2018-05-17	$12.09	$12.10	$12.05	$12.05	$9.85	64,218
2018-05-16	$12.07	$12.13	$12.07	$12.10	$9.89	35,675
2018-05-15	$12.08	$12.11	$12.07	$12.08	$9.87	73,153
2018-05-14	$12.10	$12.14	$12.10	$12.13	$9.91	39,044
2018-05-11	$12.14	$12.17	$12.14	$12.17	$9.90	48,108
2018-05-10	$12.12	$12.16	$12.12	$12.14	$9.88	47,530
2018-05-09	$12.14	$12.16	$12.09	$12.09	$9.84	62,881
2018-05-08	$12.15	$12.17	$12.14	$12.14	$9.88	28,467
2018-05-07	$12.15	$12.23	$12.14	$12.16	$9.89	92,028
2018-05-04	$12.19	$12.21	$12.14	$12.15	$9.88	93,489
2018-05-03	$12.15	$12.22	$12.15	$12.18	$9.91	64,235
2018-05-02	$12.09	$12.18	$12.08	$12.14	$9.88	116,244
2018-05-01	$12.09	$12.11	$12.09	$12.10	$9.84	78,894
2018-04-30	$12.10	$12.11	$12.08	$12.09	$9.84	51,938
2018-04-27	$12.08	$12.11	$12.08	$12.09	$9.84	38,168
2018-04-26	$12.08	$12.11	$12.07	$12.07	$9.82	106,680
2018-04-25	$12.12	$12.14	$12.08	$12.09	$9.84	77,417
2018-04-24	$12.13	$12.16	$12.12	$12.14	$9.88	31,814
2018-04-23	$12.16	$12.18	$12.13	$12.13	$9.87	42,848
2018-04-20	$12.20	$12.22	$12.18	$12.20	$9.93	27,117
2018-04-19	$12.18	$12.21	$12.15	$12.21	$9.93	33,379
2018-04-18	$12.16	$12.21	$12.13	$12.20	$9.93	70,804
2018-04-17	$12.26	$12.28	$12.20	$12.21	$9.93	66,260
2018-04-16	$12.26	$12.29	$12.25	$12.25	$9.97	52,532
2018-04-13	$12.33	$12.33	$12.29	$12.30	$10.01	32,929
2018-04-12	$12.35	$12.38	$12.35	$12.37	$10.02	82,653
2018-04-11	$12.33	$12.38	$12.33	$12.36	$10.01	51,281
2018-04-10	$12.31	$12.35	$12.30	$12.34	$10.00	79,628
2018-04-09	$12.29	$12.35	$12.29	$12.35	$10.00	38,024
2018-04-06	$12.28	$12.35	$12.28	$12.31	$9.97	65,032
2018-04-05	$12.26	$12.30	$12.26	$12.29	$9.95	95,960
2018-04-04	$12.25	$12.28	$12.24	$12.28	$9.95	64,286
2018-04-03	$12.25	$12.27	$12.24	$12.25	$9.92	19,142
2018-04-02	$12.23	$12.27	$12.22	$12.26	$9.93	39,687
2018-03-29	$12.20	$12.25	$12.20	$12.25	$9.92	80,312
2018-03-28	$12.22	$12.25	$12.19	$12.22	$9.90	63,792
2018-03-27	$12.18	$12.22	$12.16	$12.18	$9.87	152,780
2018-03-26	$12.22	$12.24	$12.12	$12.20	$9.88	116,685
2018-03-23	$12.24	$12.27	$12.17	$12.25	$9.92	108,898
2018-03-22	$12.26	$12.29	$12.23	$12.26	$9.93	92,568
2018-03-21	$12.23	$12.29	$12.19	$12.27	$9.94	114,886
2018-03-20	$12.21	$12.28	$12.19	$12.26	$9.93	61,032
2018-03-19	$12.38	$12.38	$12.18	$12.24	$9.91	137,213
2018-03-16	$12.32	$12.38	$12.32	$12.36	$10.01	75,304
2018-03-15	$12.42	$12.42	$12.36	$12.36	$10.01	56,098
2018-03-14	$12.39	$12.40	$12.33	$12.39	$10.04	27,844
2018-03-13	$12.47	$12.49	$12.41	$12.42	$10.02	62,033
2018-03-12	$12.49	$12.55	$12.45	$12.46	$10.05	77,099
2018-03-09	$12.46	$12.53	$12.45	$12.52	$10.10	62,349
2018-03-08	$12.51	$12.52	$12.48	$12.49	$10.07	61,980
2018-03-07	$12.51	$12.52	$12.49	$12.51	$10.09	59,093
2018-03-06	$12.49	$12.53	$12.48	$12.52	$10.10	39,941
2018-03-05	$12.66	$12.72	$12.50	$12.52	$10.10	156,432
2018-03-02	$12.68	$12.70	$12.61	$12.63	$10.19	178,958
2018-03-01	$12.81	$12.83	$12.75	$12.80	$10.32	84,619
2018-02-28	$12.87	$12.89	$12.78	$12.82	$10.34	40,766
2018-02-27	$12.88	$12.91	$12.81	$12.84	$10.36	46,148
2018-02-26	$12.86	$12.89	$12.84	$12.88	$10.39	40,198
2018-02-23	$12.82	$12.86	$12.78	$12.85	$10.36	59,675
2018-02-22	$12.85	$12.85	$12.75	$12.78	$10.31	65,743
2018-02-21	$12.88	$12.88	$12.80	$12.84	$10.36	54,403
2018-02-20	$12.89	$12.93	$12.81	$12.85	$10.36	55,734
2018-02-16	$12.91	$12.93	$12.88	$12.90	$10.40	59,471
2018-02-15	$12.87	$12.91	$12.85	$12.90	$10.40	34,650
2018-02-14	$12.86	$12.90	$12.86	$12.88	$10.39	17,363
2018-02-13	$12.89	$12.97	$12.88	$12.96	$10.40	43,007
2018-02-12	$12.87	$12.92	$12.84	$12.92	$10.37	49,976
2018-02-09	$12.87	$12.87	$12.80	$12.85	$10.31	91,682
2018-02-08	$12.90	$12.95	$12.87	$12.93	$10.38	105,741
2018-02-07	$12.91	$12.97	$12.86	$12.94	$10.38	115,000
2018-02-06	$12.78	$12.91	$12.76	$12.86	$10.32	42,025
2018-02-05	$12.82	$12.89	$12.75	$12.80	$10.27	146,107
2018-02-02	$12.89	$12.95	$12.80	$12.83	$10.30	141,753
2018-02-01	$12.88	$12.98	$12.83	$12.93	$10.38	226,340
2018-01-31	$13.00	$13.09	$12.89	$12.91	$10.36	406,763
2018-01-30	$13.04	$13.07	$12.98	$13.00	$10.43	152,980
2018-01-29	$13.23	$13.28	$13.01	$13.06	$10.48	176,048
2018-01-26	$13.44	$13.44	$13.22	$13.30	$10.67	116,177
2018-01-25	$13.53	$13.59	$13.43	$13.44	$10.79	115,123
2018-01-24	$13.60	$13.61	$13.54	$13.54	$10.87	38,501
2018-01-23	$13.61	$13.65	$13.58	$13.60	$10.91	23,298
2018-01-22	$13.62	$13.66	$13.56	$13.57	$10.89	37,500
2018-01-19	$13.58	$13.64	$13.58	$13.59	$10.91	41,651
2018-01-18	$13.62	$13.65	$13.56	$13.60	$10.91	43,409
2018-01-17	$13.68	$13.69	$13.63	$13.64	$10.95	60,052
2018-01-16	$13.72	$13.75	$13.65	$13.66	$10.96	82,327
2018-01-12	$13.72	$13.78	$13.70	$13.71	$11.00	51,368
2018-01-11	$13.74	$13.84	$13.74	$13.79	$11.02	55,033
2018-01-10	$13.83	$13.83	$13.73	$13.76	$10.99	53,127
2018-01-09	$13.91	$13.91	$13.83	$13.87	$11.08	62,172
2018-01-08	$13.94	$13.94	$13.88	$13.94	$11.13	42,925
2018-01-05	$13.94	$13.97	$13.88	$13.92	$11.12	61,306
2018-01-04	$13.93	$13.97	$13.89	$13.89	$11.09	49,506
2018-01-03	$13.84	$13.97	$13.84	$13.97	$11.16	46,230
2018-01-02	$13.98	$13.99	$13.86	$13.86	$11.07	62,459
2017-12-29	$13.98	$14.05	$13.90	$13.91	$11.11	51,595
2017-12-28	$13.97	$14.00	$13.90	$13.94	$11.13	49,653
2017-12-27	$13.91	$14.06	$13.91	$13.97	$11.16	58,758
2017-12-26	$13.91	$13.99	$13.87	$13.91	$11.11	41,358
2017-12-22	$13.94	$13.95	$13.84	$13.95	$11.14	41,692
2017-12-21	$13.79	$14.03	$13.76	$13.90	$11.10	110,476
2017-12-20	$13.73	$13.85	$13.67	$13.79	$11.02	78,719
2017-12-19	$13.83	$13.86	$13.73	$13.78	$11.01	84,263
2017-12-18	$13.86	$13.92	$13.83	$13.83	$11.05	79,603
2017-12-15	$13.91	$13.91	$13.80	$13.86	$11.07	49,641
2017-12-14	$13.89	$13.92	$13.88	$13.90	$11.10	49,223
2017-12-13	$13.86	$13.94	$13.86	$13.90	$11.10	61,363
2017-12-12	$14.00	$14.02	$13.88	$13.88	$11.09	74,286
2017-12-11	$14.01	$14.05	$13.98	$14.01	$11.19	41,344
2017-12-08	$14.07	$14.11	$14.01	$14.08	$11.20	74,565
2017-12-07	$14.04	$14.32	$14.00	$14.09	$11.20	81,899
2017-12-06	$13.87	$14.06	$13.87	$14.06	$11.18	77,616
2017-12-05	$13.80	$13.92	$13.80	$13.83	$11.00	73,935
2017-12-04	$13.76	$13.83	$13.76	$13.80	$10.97	42,648
2017-12-01	$13.88	$13.88	$13.81	$13.83	$11.00	29,998
2017-11-30	$13.87	$13.87	$13.79	$13.82	$10.99	32,700
2017-11-29	$13.82	$13.89	$13.75	$13.83	$11.00	66,479
2017-11-28	$13.88	$13.91	$13.78	$13.86	$11.02	91,180
2017-11-27	$13.90	$13.92	$13.86	$13.86	$11.02	26,589
2017-11-24	$13.94	$13.96	$13.92	$13.92	$11.07	8,744
2017-11-22	$13.98	$13.98	$13.89	$13.91	$11.06	34,196
2017-11-21	$13.84	$13.99	$13.84	$13.97	$11.11	32,847
2017-11-20	$13.90	$13.92	$13.83	$13.83	$11.00	40,417
2017-11-17	$13.90	$13.96	$13.90	$13.93	$11.08	43,835
2017-11-16	$13.83	$13.97	$13.83	$13.92	$11.07	70,408
2017-11-15	$13.77	$13.90	$13.77	$13.86	$11.02	57,128
2017-11-14	$13.73	$13.93	$13.73	$13.81	$10.98	45,652
2017-11-13	$13.73	$13.85	$13.72	$13.84	$10.95	60,109
2017-11-10	$13.68	$13.74	$13.65	$13.71	$10.85	22,289
2017-11-09	$13.72	$13.75	$13.69	$13.71	$10.85	29,103
2017-11-08	$13.83	$13.85	$13.73	$13.73	$10.87	31,983
2017-11-07	$13.80	$13.84	$13.76	$13.84	$10.95	39,921
2017-11-06	$13.68	$13.80	$13.68	$13.80	$10.92	47,835
2017-11-03	$13.77	$13.80	$13.66	$13.70	$10.84	34,300
2017-11-02	$13.73	$13.80	$13.73	$13.80	$10.92	16,381
2017-11-01	$13.73	$13.79	$13.72	$13.79	$10.91	28,043
2017-10-31	$13.74	$13.77	$13.68	$13.72	$10.86	23,327
2017-10-30	$13.70	$13.81	$13.70	$13.74	$10.87	43,282
2017-10-27	$13.67	$13.70	$13.62	$13.66	$10.81	35,546
2017-10-26	$13.66	$13.68	$13.59	$13.64	$10.80	36,366
2017-10-25	$13.70	$13.73	$13.60	$13.62	$10.78	83,848
2017-10-24	$13.87	$13.91	$13.71	$13.71	$10.85	65,749
2017-10-23	$13.90	$13.91	$13.87	$13.90	$11.00	9,180
2017-10-20	$13.97	$13.97	$13.85	$13.89	$10.99	59,181
2017-10-19	$14.03	$14.06	$13.90	$14.01	$11.09	50,244
2017-10-18	$14.02	$14.02	$13.91	$14.00	$11.08	55,521
2017-10-17	$14.00	$14.11	$14.00	$14.04	$11.11	53,516
2017-10-16	$14.07	$14.12	$14.03	$14.03	$11.10	27,868
2017-10-13	$14.05	$14.11	$14.02	$14.07	$11.14	39,078
2017-10-12	$14.01	$14.14	$13.93	$14.08	$11.09	54,961
2017-10-11	$13.91	$14.02	$13.91	$13.96	$11.00	48,007
2017-10-10	$13.89	$13.98	$13.89	$13.90	$10.95	38,745
2017-10-09	$13.79	$13.99	$13.79	$13.90	$10.95	56,583
2017-10-06	$13.84	$13.89	$13.75	$13.81	$10.88	63,578
2017-10-05	$13.83	$13.91	$13.77	$13.86	$10.92	52,846
2017-10-04	$13.78	$13.92	$13.78	$13.82	$10.89	70,289
2017-10-03	$13.82	$13.88	$13.80	$13.80	$10.87	76,130
2017-10-02	$13.95	$14.01	$13.86	$13.86	$10.92	46,923
2017-09-29	$14.08	$14.14	$13.92	$13.93	$10.98	81,598
2017-09-28	$14.08	$14.11	$14.00	$14.08	$11.09	43,666
2017-09-27	$14.17	$14.19	$14.05	$14.10	$11.11	78,169
2017-09-26	$14.24	$14.24	$14.14	$14.21	$11.20	45,689
2017-09-25	$14.06	$14.20	$14.06	$14.19	$11.18	53,985
2017-09-22	$14.04	$14.11	$14.02	$14.09	$11.10	36,988
2017-09-21	$14.07	$14.10	$13.99	$14.00	$11.03	39,232
2017-09-20	$14.14	$14.19	$14.08	$14.08	$11.09	31,680
2017-09-19	$14.20	$14.26	$14.15	$14.16	$11.16	72,862
2017-09-18	$14.31	$14.33	$14.18	$14.19	$11.18	45,187
2017-09-15	$14.17	$14.29	$14.16	$14.29	$11.26	37,262
2017-09-14	$14.21	$14.21	$14.10	$14.16	$11.16	49,633
2017-09-13	$14.18	$14.24	$14.15	$14.24	$11.17	45,079
2017-09-12	$14.19	$14.22	$14.14	$14.14	$11.09	35,058
2017-09-11	$14.27	$14.29	$14.20	$14.22	$11.15	21,417
2017-09-08	$14.20	$14.22	$14.15	$14.22	$11.15	43,376
2017-09-07	$14.21	$14.29	$14.17	$14.17	$11.11	67,451
2017-09-06	$14.17	$14.22	$14.16	$14.18	$11.12	32,259
2017-09-05	$14.18	$14.20	$14.08	$14.13	$11.08	48,858
2017-09-01	$14.17	$14.23	$14.10	$14.16	$11.11	20,951
2017-08-31	$14.10	$14.18	$14.08	$14.16	$11.11	41,571
2017-08-30	$14.13	$14.16	$14.09	$14.10	$11.06	47,183
2017-08-29	$14.16	$14.19	$14.14	$14.17	$11.11	43,169
2017-08-28	$14.13	$14.16	$14.04	$14.15	$11.10	28,955
2017-08-25	$14.18	$14.18	$14.05	$14.15	$11.10	28,006
2017-08-24	$14.20	$14.20	$14.05	$14.17	$11.11	22,613
2017-08-23	$14.19	$14.21	$14.10	$14.18	$11.12	32,435
2017-08-22	$14.17	$14.17	$14.08	$14.13	$11.08	24,919
2017-08-21	$14.14	$14.14	$14.05	$14.13	$11.08	11,573
2017-08-18	$14.08	$14.09	$13.98	$14.08	$11.04	33,592
2017-08-17	$13.99	$14.05	$13.97	$14.04	$11.01	23,654
2017-08-16	$13.98	$14.00	$13.92	$13.97	$10.96	44,149
2017-08-15	$14.07	$14.11	$13.88	$13.96	$10.95	72,571
2017-08-14	$14.17	$14.29	$14.09	$14.10	$11.06	42,203
2017-08-11	$13.85	$14.21	$13.70	$14.11	$11.07	150,660
2017-08-10	$14.13	$14.13	$14.03	$14.10	$11.01	19,871
2017-08-09	$14.07	$14.13	$14.05	$14.13	$11.03	49,357
2017-08-08	$14.13	$14.13	$14.05	$14.07	$10.99	25,552
2017-08-07	$14.14	$14.22	$14.13	$14.17	$11.06	42,106
2017-08-04	$14.21	$14.25	$14.12	$14.16	$11.06	28,194
2017-08-03	$14.30	$14.30	$14.21	$14.21	$11.10	18,017
2017-08-02	$14.29	$14.31	$14.25	$14.26	$11.13	39,978
2017-08-01	$14.22	$14.29	$14.20	$14.28	$11.15	54,048
2017-07-31	$14.08	$14.18	$14.04	$14.18	$11.07	65,779
2017-07-28	$13.94	$14.08	$13.94	$14.05	$10.97	70,873
2017-07-27	$14.03	$14.04	$13.95	$13.95	$10.89	46,777
2017-07-26	$13.88	$14.05	$13.88	$14.03	$10.95	49,608
2017-07-25	$13.94	$13.96	$13.86	$13.92	$10.87	53,924
2017-07-24	$14.02	$14.02	$13.94	$13.97	$10.91	21,442
2017-07-21	$13.92	$13.99	$13.92	$13.96	$10.90	27,115
2017-07-20	$13.96	$13.96	$13.91	$13.93	$10.88	17,850
2017-07-19	$13.98	$13.98	$13.93	$13.97	$10.91	25,316
2017-07-18	$13.93	$13.99	$13.93	$13.95	$10.89	43,053
2017-07-17	$13.92	$13.95	$13.89	$13.93	$10.88	28,323
2017-07-14	$13.90	$13.99	$13.90	$13.92	$10.87	29,447
2017-07-13	$13.90	$13.93	$13.86	$13.88	$10.84	44,300
2017-07-12	$13.85	$13.93	$13.85	$13.91	$10.86	23,910
2017-07-11	$13.80	$13.93	$13.80	$13.90	$10.80	18,057
2017-07-10	$13.79	$13.84	$13.76	$13.84	$10.76	45,246
2017-07-07	$13.69	$13.76	$13.69	$13.73	$10.67	22,732
2017-07-06	$13.69	$13.75	$13.63	$13.75	$10.69	38,709
2017-07-05	$13.69	$13.76	$13.61	$13.76	$10.69	70,139
2017-07-03	$13.64	$13.73	$13.64	$13.67	$10.62	20,474
2017-06-30	$13.68	$13.68	$13.60	$13.63	$10.59	45,062
2017-06-29	$13.71	$13.71	$13.61	$13.67	$10.62	106,023
2017-06-28	$13.75	$13.75	$13.71	$13.73	$10.67	57,869
2017-06-27	$13.81	$13.81	$13.71	$13.73	$10.67	37,421
2017-06-26	$13.79	$13.83	$13.77	$13.77	$10.70	16,956
2017-06-23	$13.77	$13.80	$13.76	$13.79	$10.72	27,599
2017-06-22	$13.80	$13.84	$13.77	$13.81	$10.73	25,116
2017-06-21	$13.77	$13.78	$13.71	$13.78	$10.71	25,226
2017-06-20	$13.70	$13.75	$13.68	$13.72	$10.66	45,316
2017-06-19	$13.81	$13.81	$13.69	$13.69	$10.64	38,348
2017-06-16	$13.74	$13.79	$13.72	$13.73	$10.67	41,840
2017-06-15	$13.69	$13.72	$13.67	$13.70	$10.65	34,756
2017-06-14	$13.68	$13.77	$13.65	$13.69	$10.64	51,287
2017-06-13	$13.70	$13.72	$13.63	$13.63	$10.59	50,588
2017-06-12	$13.94	$13.94	$13.73	$13.73	$10.62	81,430
2017-06-09	$13.98	$13.99	$13.89	$13.91	$10.76	24,839
2017-06-08	$13.91	$13.99	$13.91	$13.98	$10.81	18,532
2017-06-07	$13.88	$13.97	$13.85	$13.93	$10.78	53,775
2017-06-06	$13.79	$13.85	$13.79	$13.85	$10.71	31,511
2017-06-05	$13.80	$13.82	$13.71	$13.75	$10.64	26,641
2017-06-02	$13.96	$13.96	$13.79	$13.84	$10.71	53,931
2017-06-01	$13.88	$13.95	$13.85	$13.88	$10.74	41,002
2017-05-31	$13.79	$13.84	$13.77	$13.83	$10.70	29,221
2017-05-30	$13.81	$13.85	$13.75	$13.77	$10.65	21,791
2017-05-26	$13.78	$13.84	$13.76	$13.77	$10.65	31,518
2017-05-25	$13.75	$13.78	$13.71	$13.77	$10.65	36,287
2017-05-24	$13.75	$13.79	$13.70	$13.75	$10.64	57,162
2017-05-23	$13.75	$13.75	$13.68	$13.72	$10.61	52,183
2017-05-22	$13.62	$13.72	$13.62	$13.69	$10.59	69,564
2017-05-19	$13.56	$13.64	$13.56	$13.63	$10.54	55,525
2017-05-18	$13.79	$13.79	$13.47	$13.52	$10.46	68,375
2017-05-17	$13.79	$13.79	$13.72	$13.75	$10.64	78,595
2017-05-16	$13.78	$13.78	$13.68	$13.70	$10.60	91,812
2017-05-15	$13.64	$13.76	$13.64	$13.71	$10.61	79,348
2017-05-12	$13.48	$13.64	$13.47	$13.64	$10.55	77,478
2017-05-11	$13.40	$13.58	$13.38	$13.44	$10.40	101,052
2017-05-10	$13.49	$13.51	$13.36	$13.44	$10.35	87,542
2017-05-09	$13.56	$13.59	$13.44	$13.48	$10.38	51,210
2017-05-08	$13.56	$13.60	$13.48	$13.53	$10.42	65,975
2017-05-05	$13.49	$13.60	$13.46	$13.60	$10.47	69,634
2017-05-04	$13.51	$13.53	$13.42	$13.46	$10.36	46,975
2017-05-03	$13.45	$13.53	$13.41	$13.51	$10.40	26,727
2017-05-02	$13.41	$13.45	$13.37	$13.43	$10.34	38,776
2017-05-01	$13.46	$13.46	$13.37	$13.41	$10.32	34,775
2017-04-28	$13.39	$13.44	$13.37	$13.44	$10.35	50,481
2017-04-27	$13.35	$13.41	$13.33	$13.39	$10.31	54,163
2017-04-26	$13.26	$13.37	$13.26	$13.33	$10.26	47,866
2017-04-25	$13.37	$13.37	$13.26	$13.28	$10.22	52,918
2017-04-24	$13.42	$13.48	$13.37	$13.39	$10.31	23,525
2017-04-21	$13.46	$13.50	$13.45	$13.45	$10.36	28,750
2017-04-20	$13.42	$13.50	$13.41	$13.47	$10.37	39,041
2017-04-19	$13.49	$13.49	$13.43	$13.43	$10.34	39,185
2017-04-18	$13.46	$13.52	$13.44	$13.48	$10.38	50,287
2017-04-17	$13.62	$13.63	$13.39	$13.39	$10.31	99,430
2017-04-13	$13.53	$13.62	$13.53	$13.62	$10.49	94,929
2017-04-12	$13.54	$13.61	$13.52	$13.52	$10.41	92,537
2017-04-11	$13.44	$13.52	$13.38	$13.52	$10.41	77,236
2017-04-10	$13.28	$13.46	$13.28	$13.45	$10.31	50,278
2017-04-07	$13.23	$13.31	$13.23	$13.28	$10.18	51,476
2017-04-06	$13.20	$13.28	$13.18	$13.22	$10.13	92,856
2017-04-05	$13.19	$13.23	$13.15	$13.21	$10.12	43,922
2017-04-04	$13.16	$13.21	$13.15	$13.16	$10.08	91,604
2017-04-03	$13.24	$13.25	$13.21	$13.23	$10.14	44,972
2017-03-31	$13.22	$13.25	$13.18	$13.25	$10.15	62,675
2017-03-30	$13.25	$13.25	$13.19	$13.25	$10.15	58,067
2017-03-29	$13.18	$13.22	$13.17	$13.21	$10.12	44,605
2017-03-28	$13.16	$13.18	$13.13	$13.16	$10.08	43,940
2017-03-27	$13.13	$13.17	$13.12	$13.12	$10.05	52,203
2017-03-24	$13.12	$13.12	$13.08	$13.12	$10.05	20,302
2017-03-23	$13.10	$13.11	$13.05	$13.11	$10.05	43,734
2017-03-22	$13.08	$13.10	$13.04	$13.07	$10.02	26,696
2017-03-21	$13.04	$13.08	$13.03	$13.06	$10.01	33,537
2017-03-20	$12.99	$13.05	$12.97	$13.05	$10.00	26,514
2017-03-17	$12.93	$13.03	$12.93	$12.99	$9.95	62,377
2017-03-16	$12.96	$12.98	$12.91	$12.93	$9.91	54,455
2017-03-15	$12.87	$13.01	$12.85	$13.00	$9.96	70,929
2017-03-14	$12.86	$12.90	$12.85	$12.87	$9.86	25,659
2017-03-13	$12.84	$12.90	$12.84	$12.89	$9.88	35,012
2017-03-10	$12.93	$12.96	$12.85	$12.90	$9.84	158,070
2017-03-09	$13.02	$13.04	$12.88	$12.93	$9.86	125,170
2017-03-08	$13.05	$13.10	$13.03	$13.06	$9.96	73,854
2017-03-07	$13.11	$13.12	$13.05	$13.10	$9.99	65,987
2017-03-06	$13.14	$13.16	$13.10	$13.14	$10.02	58,744
2017-03-03	$13.17	$13.22	$13.13	$13.13	$10.01	42,728
2017-03-02	$13.24	$13.24	$13.13	$13.18	$10.05	84,276
2017-03-01	$13.25	$13.27	$13.21	$13.25	$10.10	74,546
2017-02-28	$13.28	$13.29	$13.25	$13.29	$10.13	29,226
2017-02-27	$13.29	$13.31	$13.24	$13.25	$10.10	82,307
2017-02-24	$13.28	$13.29	$13.24	$13.29	$10.13	58,045
2017-02-23	$13.24	$13.26	$13.22	$13.26	$10.11	39,862
2017-02-22	$13.16	$13.21	$13.15	$13.20	$10.07	63,957
2017-02-21	$13.12	$13.19	$13.12	$13.16	$10.03	94,165
2017-02-17	$13.18	$13.20	$13.13	$13.20	$10.07	80,538
2017-02-16	$13.05	$13.16	$13.05	$13.15	$10.03	106,064
2017-02-15	$13.13	$13.20	$13.02	$13.04	$9.94	134,425
2017-02-14	$13.29	$13.31	$13.15	$13.20	$10.07	125,200
2017-02-13	$13.31	$13.33	$13.25	$13.25	$10.10	83,648
2017-02-10	$13.37	$13.40	$13.34	$13.36	$10.14	75,508
2017-02-09	$13.44	$13.48	$13.35	$13.37	$10.15	80,923
2017-02-08	$13.50	$13.53	$13.44	$13.45	$10.21	51,343
2017-02-07	$13.46	$13.49	$13.42	$13.48	$10.23	35,825
2017-02-06	$13.44	$13.49	$13.40	$13.42	$10.18	44,574
2017-02-03	$13.49	$13.50	$13.38	$13.43	$10.19	36,372
2017-02-02	$13.44	$13.45	$13.36	$13.43	$10.19	56,467
2017-02-01	$13.45	$13.50	$13.38	$13.45	$10.21	97,830
2017-01-31	$13.44	$13.49	$13.44	$13.47	$10.22	38,595
2017-01-30	$13.46	$13.48	$13.39	$13.43	$10.19	38,880
2017-01-27	$13.36	$13.44	$13.36	$13.44	$10.20	26,015
2017-01-26	$13.31	$13.38	$13.31	$13.37	$10.15	60,506
2017-01-25	$13.41	$13.41	$13.31	$13.36	$10.14	100,819
2017-01-24	$13.44	$13.46	$13.38	$13.41	$10.18	35,714
2017-01-23	$13.35	$13.44	$13.34	$13.44	$10.20	48,526
2017-01-20	$13.34	$13.36	$13.29	$13.34	$10.12	69,654
2017-01-19	$13.38	$13.42	$13.32	$13.32	$10.11	56,375
2017-01-18	$13.38	$13.47	$13.38	$13.43	$10.19	42,730
2017-01-17	$13.49	$13.55	$13.39	$13.40	$10.17	63,586
2017-01-13	$13.43	$13.48	$13.39	$13.46	$10.21	80,424
2017-01-12	$13.50	$13.54	$13.46	$13.46	$10.21	45,787
2017-01-11	$13.57	$13.65	$13.44	$13.47	$10.22	112,321
2017-01-10	$13.55	$13.67	$13.55	$13.62	$10.29	64,019
2017-01-09	$13.55	$13.61	$13.51	$13.58	$10.26	54,823
2017-01-06	$13.44	$13.45	$13.38	$13.45	$10.16	39,916
2017-01-05	$13.47	$13.57	$13.43	$13.44	$10.15	95,432
2017-01-04	$13.48	$13.58	$13.48	$13.51	$10.20	99,732
2017-01-03	$13.43	$13.52	$13.32	$13.50	$10.20	78,410
2016-12-30	$13.40	$13.49	$13.32	$13.49	$10.19	118,146
2016-12-29	$13.24	$13.35	$13.23	$13.34	$10.08	128,940
2016-12-28	$13.09	$13.19	$13.01	$13.19	$9.96	121,973
2016-12-27	$13.30	$13.30	$13.02	$13.07	$9.87	112,467
2016-12-23	$13.24	$13.25	$13.18	$13.21	$9.98	65,144
2016-12-22	$13.16	$13.24	$13.11	$13.24	$10.00	91,797
2016-12-21	$13.10	$13.15	$13.08	$13.12	$9.91	155,198
2016-12-20	$13.08	$13.11	$13.02	$13.07	$9.87	88,389
2016-12-19	$13.09	$13.17	$13.03	$13.08	$9.88	58,280
2016-12-16	$13.05	$13.10	$13.00	$13.09	$9.89	81,633
2016-12-15	$13.09	$13.12	$13.00	$13.08	$9.88	137,188
2016-12-14	$13.07	$13.32	$13.07	$13.15	$9.93	205,354
2016-12-13	$12.99	$13.06	$12.97	$13.04	$9.85	94,530
2016-12-12	$12.99	$13.04	$12.93	$12.95	$9.78	101,680
2016-12-09	$13.14	$13.15	$13.00	$13.01	$9.83	139,965
2016-12-08	$13.18	$13.29	$13.09	$13.22	$9.98	239,000
2016-12-07	$13.16	$13.37	$13.09	$13.34	$10.03	123,094
2016-12-06	$12.81	$13.09	$12.81	$13.09	$9.84	138,226
2016-12-05	$12.82	$12.93	$12.81	$12.86	$9.67	85,246
2016-12-02	$12.74	$12.86	$12.65	$12.86	$9.67	175,909
2016-12-01	$12.84	$12.87	$12.74	$12.81	$9.63	116,666
2016-11-30	$12.86	$12.94	$12.71	$12.84	$9.65	310,153
2016-11-29	$12.98	$13.01	$12.87	$12.91	$9.70	109,264
2016-11-28	$12.95	$12.99	$12.90	$12.92	$9.71	69,394
2016-11-25	$13.02	$13.08	$12.78	$12.87	$9.67	55,965
2016-11-23	$13.00	$13.01	$12.91	$12.96	$9.74	83,355
2016-11-22	$13.07	$13.16	$12.98	$13.09	$9.84	122,814
2016-11-21	$12.88	$13.07	$12.88	$12.97	$9.75	51,064
2016-11-18	$13.07	$13.10	$12.88	$12.89	$9.69	133,470
2016-11-17	$13.23	$13.29	$13.03	$13.15	$9.88	115,193
2016-11-16	$13.11	$13.29	$13.07	$13.26	$9.97	157,302
2016-11-15	$12.80	$13.15	$12.80	$13.11	$9.85	194,623
2016-11-14	$13.08	$13.13	$12.57	$12.75	$9.58	478,533
2016-11-11	$13.15	$13.36	$13.05	$13.14	$9.88	185,549
2016-11-10	$13.56	$13.56	$13.24	$13.24	$9.95	193,782
2016-11-09	$13.68	$13.68	$13.54	$13.63	$10.20	130,010
2016-11-08	$13.75	$13.79	$13.68	$13.76	$10.29	42,008
2016-11-07	$13.67	$13.71	$13.64	$13.71	$10.26	55,573
2016-11-04	$13.74	$13.79	$13.64	$13.68	$10.23	63,028
2016-11-03	$13.70	$13.79	$13.64	$13.78	$10.31	73,498
2016-11-02	$13.65	$13.72	$13.56	$13.71	$10.26	109,303
2016-11-01	$13.54	$13.63	$13.51	$13.59	$10.17	73,254
2016-10-31	$13.74	$13.75	$13.54	$13.54	$10.13	106,842
2016-10-28	$13.80	$13.86	$13.65	$13.75	$10.29	80,871
2016-10-27	$13.79	$13.93	$13.74	$13.80	$10.32	83,921
2016-10-26	$14.05	$14.09	$13.86	$13.87	$10.37	35,299
2016-10-25	$13.97	$14.10	$13.97	$14.09	$10.54	22,269
2016-10-24	$14.14	$14.15	$13.99	$13.99	$10.46	61,848
2016-10-21	$14.14	$14.18	$14.11	$14.13	$10.57	61,281
2016-10-20	$14.14	$14.24	$14.07	$14.10	$10.55	54,999
2016-10-19	$13.77	$14.17	$13.77	$14.17	$10.60	112,222
2016-10-18	$13.74	$13.82	$13.67	$13.75	$10.29	117,277
2016-10-17	$13.90	$13.95	$13.67	$13.69	$10.24	68,112
2016-10-14	$14.05	$14.08	$13.90	$13.90	$10.40	84,176
2016-10-13	$14.21	$14.23	$14.04	$14.07	$10.52	86,870
2016-10-12	$14.30	$14.32	$14.13	$14.22	$10.64	101,887
2016-10-11	$14.37	$14.46	$14.35	$14.38	$10.71	78,917
2016-10-10	$14.40	$14.43	$14.35	$14.40	$10.72	59,399
2016-10-07	$14.43	$14.46	$14.33	$14.37	$10.70	51,661
2016-10-06	$14.39	$14.49	$14.36	$14.41	$10.73	62,270
2016-10-05	$14.45	$14.47	$14.32	$14.41	$10.73	44,374
2016-10-04	$14.48	$14.53	$14.30	$14.38	$10.71	81,105
2016-10-03	$14.73	$14.79	$14.49	$14.51	$10.80	85,990
2016-09-30	$14.86	$14.90	$14.73	$14.77	$11.00	86,114
2016-09-29	$14.87	$14.89	$14.77	$14.79	$11.01	38,577
2016-09-28	$14.90	$14.93	$14.86	$14.89	$11.09	68,715
2016-09-27	$14.75	$14.85	$14.75	$14.85	$11.06	44,940
2016-09-26	$14.69	$14.78	$14.63	$14.76	$10.99	103,618
2016-09-23	$14.62	$14.65	$14.52	$14.64	$10.90	51,794
2016-09-22	$14.45	$14.56	$14.43	$14.55	$10.83	90,091
2016-09-21	$14.32	$14.42	$14.32	$14.39	$10.72	87,640
2016-09-20	$14.35	$14.36	$14.33	$14.34	$10.68	35,002
2016-09-19	$14.30	$14.37	$14.28	$14.34	$10.68	37,343
2016-09-16	$14.44	$14.44	$14.27	$14.27	$10.63	29,302
2016-09-15	$14.32	$14.40	$14.26	$14.35	$10.69	38,036
2016-09-14	$14.19	$14.37	$14.18	$14.33	$10.67	63,386
2016-09-13	$14.45	$14.45	$14.18	$14.19	$10.57	109,286
2016-09-12	$14.50	$14.50	$14.40	$14.43	$10.70	47,948
2016-09-09	$14.81	$14.81	$14.50	$14.50	$10.75	103,311
2016-09-08	$14.93	$14.96	$14.82	$14.86	$11.02	43,925
2016-09-07	$14.87	$14.96	$14.85	$14.95	$11.08	71,601
2016-09-06	$14.69	$15.04	$14.65	$14.84	$11.00	102,602
2016-09-02	$14.62	$14.68	$14.60	$14.65	$10.86	37,468
2016-09-01	$14.61	$14.73	$14.56	$14.61	$10.83	74,279
2016-08-31	$14.64	$14.64	$14.55	$14.59	$10.82	77,072
2016-08-30	$14.59	$14.65	$14.55	$14.65	$10.86	53,700
2016-08-29	$14.63	$14.63	$14.57	$14.62	$10.84	39,373
2016-08-26	$14.56	$14.62	$14.55	$14.57	$10.80	71,036
2016-08-25	$14.64	$14.67	$14.58	$14.61	$10.83	45,658
2016-08-24	$14.69	$14.70	$14.62	$14.65	$10.86	32,573
2016-08-23	$14.66	$14.76	$14.66	$14.71	$10.90	41,831
2016-08-22	$14.73	$14.73	$14.63	$14.69	$10.89	41,257
2016-08-19	$14.73	$14.75	$14.67	$14.67	$10.87	49,773
2016-08-18	$14.73	$14.81	$14.73	$14.76	$10.94	41,115
2016-08-17	$14.72	$14.80	$14.72	$14.76	$10.94	71,532
2016-08-16	$14.84	$14.86	$14.74	$14.77	$10.95	29,055
2016-08-15	$14.84	$14.90	$14.84	$14.84	$11.00	45,687
2016-08-12	$14.80	$14.89	$14.77	$14.88	$11.03	16,937
2016-08-11	$14.77	$14.82	$14.77	$14.77	$10.95	36,129
2016-08-10	$14.83	$14.85	$14.76	$14.80	$10.92	109,620
2016-08-09	$14.91	$14.91	$14.83	$14.83	$10.95	28,233
2016-08-08	$14.90	$14.94	$14.81	$14.85	$10.96	112,195
2016-08-05	$14.99	$14.99	$14.92	$14.97	$11.05	50,120
2016-08-04	$14.95	$14.98	$14.93	$14.96	$11.04	27,722
2016-08-03	$14.78	$14.94	$14.78	$14.94	$11.03	38,515
2016-08-02	$14.85	$14.85	$14.75	$14.76	$10.89	47,032
2016-08-01	$14.89	$14.92	$14.83	$14.87	$10.98	76,357
2016-07-29	$15.05	$15.05	$14.90	$14.94	$11.03	41,017
2016-07-28	$15.18	$15.18	$14.93	$14.99	$11.06	122,847
2016-07-27	$15.07	$15.23	$15.07	$15.14	$11.17	81,982
2016-07-26	$14.95	$15.10	$14.95	$15.10	$11.15	61,507
2016-07-25	$14.99	$15.02	$14.94	$14.98	$11.06	36,248
2016-07-22	$14.97	$15.00	$14.94	$14.98	$11.06	55,456
2016-07-21	$15.01	$15.04	$14.91	$15.00	$11.07	128,984
2016-07-20	$14.81	$15.04	$14.74	$14.99	$11.06	218,532
2016-07-19	$14.62	$14.77	$14.52	$14.75	$10.89	116,564
2016-07-18	$14.42	$14.59	$14.42	$14.54	$10.73	54,629
2016-07-15	$14.22	$14.39	$14.16	$14.36	$10.60	60,327
2016-07-14	$14.53	$14.53	$14.13	$14.17	$10.46	270,846
2016-07-13	$14.79	$14.87	$14.54	$14.55	$10.74	97,160
2016-07-12	$15.17	$15.17	$14.88	$14.88	$10.93	63,710
2016-07-11	$15.20	$15.22	$15.10	$15.10	$11.10	58,438
2016-07-08	$15.09	$15.15	$15.06	$15.12	$11.11	52,075
2016-07-07	$15.03	$15.12	$15.03	$15.07	$11.07	159,104
2016-07-06	$14.93	$15.13	$14.93	$15.06	$11.07	76,184
2016-07-05	$14.93	$15.01	$14.80	$14.98	$11.01	39,379
2016-07-01	$14.98	$15.02	$14.85	$14.96	$10.99	73,833
2016-06-30	$14.88	$14.98	$14.82	$14.87	$10.93	82,480
2016-06-29	$14.93	$15.00	$14.83	$14.87	$10.93	87,787
2016-06-28	$14.92	$15.02	$14.89	$14.96	$10.99	71,479
2016-06-27	$14.73	$14.94	$14.73	$14.88	$10.93	53,571
2016-06-24	$14.54	$14.87	$14.54	$14.73	$10.82	63,857
2016-06-23	$14.67	$14.70	$14.64	$14.69	$10.80	33,755
2016-06-22	$14.58	$14.69	$14.58	$14.64	$10.76	25,989
2016-06-21	$14.47	$14.59	$14.46	$14.59	$10.72	22,786
2016-06-20	$14.43	$14.48	$14.42	$14.42	$10.60	33,612
2016-06-17	$14.44	$14.49	$14.44	$14.46	$10.63	27,144
2016-06-16	$14.45	$14.46	$14.41	$14.42	$10.60	46,666
2016-06-15	$14.47	$14.47	$14.39	$14.40	$10.58	36,710
2016-06-14	$14.48	$14.53	$14.39	$14.42	$10.60	43,117
2016-06-13	$14.48	$14.56	$14.43	$14.43	$10.60	22,315
2016-06-10	$14.62	$14.63	$14.53	$14.53	$10.63	25,656
2016-06-09	$14.55	$14.61	$14.55	$14.56	$10.65	11,070
2016-06-08	$14.54	$14.58	$14.54	$14.58	$10.67	19,869
2016-06-07	$14.38	$14.52	$14.38	$14.52	$10.62	49,313
2016-06-06	$14.42	$14.51	$14.36	$14.37	$10.51	20,243
2016-06-03	$14.46	$14.52	$14.41	$14.41	$10.54	22,094
2016-06-02	$14.45	$14.55	$14.37	$14.38	$10.52	88,182
2016-06-01	$14.31	$14.52	$14.31	$14.52	$10.62	43,061
2016-05-31	$14.40	$14.41	$14.30	$14.36	$10.51	67,494
2016-05-27	$14.43	$14.46	$14.35	$14.37	$10.51	38,591
2016-05-26	$14.40	$14.53	$14.39	$14.42	$10.55	44,620
2016-05-25	$14.27	$14.42	$14.26	$14.39	$10.53	59,489
2016-05-24	$14.41	$14.49	$14.32	$14.35	$10.50	51,602
2016-05-23	$14.27	$14.43	$14.27	$14.41	$10.54	42,175
2016-05-20	$14.16	$14.35	$14.12	$14.29	$10.46	65,120
2016-05-19	$14.39	$14.39	$14.09	$14.09	$10.31	89,756
2016-05-18	$14.59	$14.61	$14.41	$14.45	$10.57	60,639
2016-05-17	$14.64	$14.64	$14.53	$14.53	$10.63	34,027
2016-05-16	$14.59	$14.67	$14.57	$14.58	$10.67	54,259
2016-05-13	$14.57	$14.61	$14.52	$14.53	$10.63	44,652
2016-05-12	$14.67	$14.67	$14.50	$14.50	$10.61	84,772
2016-05-11	$14.59	$14.74	$14.50	$14.71	$10.71	115,256
2016-05-10	$14.69	$14.69	$14.54	$14.64	$10.66	39,388
2016-05-09	$14.73	$14.74	$14.56	$14.61	$10.64	66,800
2016-05-06	$14.76	$14.76	$14.60	$14.69	$10.70	46,618
2016-05-05	$14.49	$14.71	$14.45	$14.71	$10.71	74,614
2016-05-04	$14.47	$14.49	$14.39	$14.49	$10.55	45,112
2016-05-03	$14.36	$14.49	$14.33	$14.47	$10.54	53,619
2016-05-02	$14.43	$14.43	$14.31	$14.40	$10.49	42,312
2016-04-29	$14.28	$14.39	$14.27	$14.39	$10.48	53,755
2016-04-28	$14.58	$14.58	$14.30	$14.32	$10.43	72,971
2016-04-27	$14.44	$14.57	$14.42	$14.54	$10.59	30,119
2016-04-26	$14.34	$14.44	$14.31	$14.42	$10.50	41,071
2016-04-25	$14.30	$14.34	$14.29	$14.33	$10.44	14,569
2016-04-22	$14.47	$14.48	$14.30	$14.31	$10.42	22,337
2016-04-21	$14.42	$14.47	$14.35	$14.43	$10.51	38,133
2016-04-20	$14.39	$14.43	$14.31	$14.38	$10.47	42,132
2016-04-19	$14.56	$14.56	$14.31	$14.31	$10.42	58,542
2016-04-18	$14.47	$14.55	$14.46	$14.50	$10.56	52,189
2016-04-15	$14.49	$14.52	$14.45	$14.50	$10.56	23,515
2016-04-14	$14.46	$14.52	$14.42	$14.51	$10.57	134,417
2016-04-13	$14.25	$14.49	$14.13	$14.45	$10.52	129,195
2016-04-12	$14.39	$14.44	$14.28	$14.28	$10.35	45,538
2016-04-11	$14.35	$14.41	$14.30	$14.31	$10.37	39,534
2016-04-08	$14.33	$14.40	$14.30	$14.32	$10.38	52,025
2016-04-07	$14.26	$14.33	$14.25	$14.25	$10.33	61,812
2016-04-06	$14.27	$14.40	$14.26	$14.30	$10.36	115,802
2016-04-05	$14.15	$14.21	$14.11	$14.21	$10.30	48,942
2016-04-04	$14.09	$14.12	$13.98	$14.09	$10.21	95,987
2016-04-01	$14.07	$14.12	$14.01	$14.08	$10.21	49,872
2016-03-31	$14.00	$14.09	$13.98	$14.02	$10.16	59,409
2016-03-30	$14.01	$14.02	$13.94	$13.96	$10.12	57,264
2016-03-29	$13.96	$14.01	$13.93	$13.98	$10.13	89,316
2016-03-28	$13.96	$13.96	$13.93	$13.93	$10.10	73,671
2016-03-24	$13.98	$14.01	$13.93	$13.93	$10.10	40,704
2016-03-23	$14.00	$14.02	$13.93	$13.93	$10.10	52,661
2016-03-22	$13.99	$14.03	$13.94	$13.96	$10.12	39,716
2016-03-21	$13.95	$14.01	$13.94	$13.94	$10.10	34,436
2016-03-18	$13.99	$14.03	$13.93	$13.93	$10.10	35,375
2016-03-17	$14.00	$14.03	$13.92	$14.00	$10.15	36,195
2016-03-16	$13.89	$13.97	$13.86	$13.97	$10.13	37,301
2016-03-15	$13.97	$13.97	$13.83	$13.83	$10.02	25,440
2016-03-14	$13.89	$13.95	$13.84	$13.93	$10.10	34,322
2016-03-11	$13.94	$13.95	$13.83	$13.84	$10.03	31,284
2016-03-10	$13.92	$14.01	$13.92	$13.96	$10.07	33,871
2016-03-09	$14.00	$14.08	$13.91	$13.92	$10.04	80,113
2016-03-08	$14.06	$14.06	$14.00	$14.00	$10.10	44,101
2016-03-07	$13.94	$14.00	$13.92	$13.99	$10.09	53,161
2016-03-04	$13.92	$13.94	$13.88	$13.91	$10.03	80,121
2016-03-03	$13.93	$13.96	$13.88	$13.92	$10.04	38,086
2016-03-02	$13.88	$13.93	$13.77	$13.86	$10.00	90,361
2016-03-01	$13.84	$13.90	$13.83	$13.89	$10.02	42,661
2016-02-29	$13.77	$13.90	$13.77	$13.84	$9.98	104,736
2016-02-26	$13.77	$13.81	$13.75	$13.76	$9.92	52,437
2016-02-25	$13.78	$13.83	$13.78	$13.81	$9.96	74,047
2016-02-24	$13.75	$13.81	$13.74	$13.78	$9.94	82,537
2016-02-23	$13.71	$13.75	$13.68	$13.74	$9.91	61,040
2016-02-22	$13.72	$13.72	$13.67	$13.68	$9.87	42,297
2016-02-19	$13.68	$13.72	$13.68	$13.72	$9.90	41,422
2016-02-18	$13.71	$13.73	$13.65	$13.70	$9.88	60,342
2016-02-17	$13.65	$13.73	$13.63	$13.67	$9.86	56,402
2016-02-16	$13.73	$13.75	$13.63	$13.70	$9.88	62,111
2016-02-12	$13.90	$13.90	$13.75	$13.76	$9.92	27,818
2016-02-11	$13.93	$13.93	$13.85	$13.90	$10.03	60,713
2016-02-10	$13.96	$13.98	$13.94	$13.97	$10.03	31,877
2016-02-09	$13.96	$13.97	$13.92	$13.94	$10.01	38,514
2016-02-08	$13.95	$13.96	$13.89	$13.93	$10.00	47,200
2016-02-05	$13.91	$13.94	$13.87	$13.94	$10.01	30,837
2016-02-04	$13.87	$13.90	$13.84	$13.89	$9.97	25,704
2016-02-03	$13.83	$13.90	$13.82	$13.90	$9.98	109,586
2016-02-02	$13.79	$13.80	$13.77	$13.80	$9.90	76,431
2016-02-01	$13.78	$13.80	$13.76	$13.78	$9.89	53,623
2016-01-29	$13.72	$13.75	$13.66	$13.75	$9.87	70,980
2016-01-28	$13.64	$13.70	$13.60	$13.70	$9.83	43,397
2016-01-27	$13.62	$13.62	$13.57	$13.60	$9.76	58,159
2016-01-26	$13.56	$13.63	$13.55	$13.60	$9.76	47,854
2016-01-25	$13.58	$13.67	$13.58	$13.59	$9.75	115,972
2016-01-22	$13.62	$13.64	$13.56	$13.60	$9.76	68,910
2016-01-21	$13.52	$13.59	$13.47	$13.58	$9.75	43,426
2016-01-20	$13.58	$13.59	$13.40	$13.46	$9.66	77,327
2016-01-19	$13.66	$13.67	$13.56	$13.58	$9.75	65,871
2016-01-15	$13.59	$13.64	$13.55	$13.63	$9.78	114,651
2016-01-14	$13.59	$13.61	$13.55	$13.60	$9.76	37,303
2016-01-13	$13.66	$13.66	$13.56	$13.56	$9.73	38,803
2016-01-12	$13.73	$13.74	$13.70	$13.72	$9.80	40,918
2016-01-11	$13.73	$13.75	$13.68	$13.72	$9.80	113,703
2016-01-08	$13.70	$13.73	$13.64	$13.73	$9.81	47,169
2016-01-07	$13.70	$13.74	$13.67	$13.70	$9.78	59,799
2016-01-06	$13.64	$13.69	$13.60	$13.67	$9.76	142,155
2016-01-05	$13.62	$13.64	$13.60	$13.64	$9.74	140,635
2016-01-04	$13.62	$13.63	$13.50	$13.63	$9.73	40,388
2015-12-31	$13.58	$13.65	$13.56	$13.61	$9.72	50,617
2015-12-30	$13.50	$13.58	$13.45	$13.56	$9.68	47,111
2015-12-29	$13.52	$13.52	$13.43	$13.49	$9.63	69,034
2015-12-28	$13.44	$13.57	$13.44	$13.52	$9.66	38,955
2015-12-24	$13.40	$13.47	$13.40	$13.47	$9.62	7,378
2015-12-23	$13.44	$13.48	$13.39	$13.41	$9.58	32,355
2015-12-22	$13.38	$13.42	$13.37	$13.40	$9.57	32,719
2015-12-21	$13.39	$13.43	$13.38	$13.38	$9.56	48,975
2015-12-18	$13.39	$13.48	$13.34	$13.37	$9.55	118,066
2015-12-17	$13.32	$13.39	$13.30	$13.38	$9.56	43,595
2015-12-16	$13.21	$13.32	$13.12	$13.32	$9.51	103,033
2015-12-15	$13.28	$13.33	$13.21	$13.24	$9.46	38,609
2015-12-14	$13.40	$13.40	$13.25	$13.28	$9.48	27,709
2015-12-11	$13.41	$13.48	$13.34	$13.39	$9.56	31,324
2015-12-10	$13.46	$13.46	$13.38	$13.41	$9.58	32,838
2015-12-09	$13.53	$13.54	$13.48	$13.53	$9.61	34,452
2015-12-08	$13.41	$13.53	$13.40	$13.53	$9.61	58,206
2015-12-07	$13.39	$13.40	$13.35	$13.37	$9.50	28,322
2015-12-04	$13.32	$13.36	$13.29	$13.36	$9.49	36,741
2015-12-03	$13.37	$13.41	$13.30	$13.32	$9.46	38,083
2015-12-02	$13.44	$13.45	$13.42	$13.45	$9.56	29,831
2015-12-01	$13.48	$13.49	$13.43	$13.46	$9.56	66,322
2015-11-30	$13.43	$13.46	$13.42	$13.44	$9.55	32,759
2015-11-27	$13.44	$13.44	$13.42	$13.43	$9.54	15,571
2015-11-25	$13.37	$13.42	$13.36	$13.42	$9.54	17,715
2015-11-24	$13.35	$13.38	$13.31	$13.37	$9.50	43,362
2015-11-23	$13.34	$13.35	$13.32	$13.35	$9.49	32,236
2015-11-20	$13.29	$13.32	$13.28	$13.32	$9.46	14,807
2015-11-19	$13.26	$13.28	$13.25	$13.25	$9.42	20,836
2015-11-18	$13.23	$13.25	$13.20	$13.25	$9.42	26,598
2015-11-17	$13.17	$13.23	$13.17	$13.21	$9.39	39,129
2015-11-16	$13.22	$13.23	$13.20	$13.22	$9.39	27,579
2015-11-13	$13.20	$13.23	$13.12	$13.20	$9.38	49,753
2015-11-12	$13.10	$13.17	$13.07	$13.16	$9.35	29,537
2015-11-11	$13.15	$13.16	$13.07	$13.13	$9.28	22,120
2015-11-10	$13.11	$13.23	$13.08	$13.13	$9.28	42,270
2015-11-09	$13.23	$13.23	$13.03	$13.12	$9.27	74,998
2015-11-06	$13.36	$13.36	$13.26	$13.28	$9.39	46,661
2015-11-05	$13.39	$13.42	$13.36	$13.39	$9.47	67,602
2015-11-04	$13.38	$13.38	$13.32	$13.35	$9.44	28,183
2015-11-03	$13.40	$13.41	$13.31	$13.38	$9.46	42,487
2015-11-02	$13.38	$13.40	$13.35	$13.40	$9.47	28,367
2015-10-30	$13.42	$13.42	$13.32	$13.35	$9.44	31,250
2015-10-29	$13.37	$13.45	$13.34	$13.40	$9.47	140,435
2015-10-28	$13.30	$13.33	$13.28	$13.33	$9.42	76,447
2015-10-27	$13.26	$13.31	$13.25	$13.30	$9.40	51,825
2015-10-26	$13.34	$13.35	$13.24	$13.24	$9.36	41,980
2015-10-23	$13.33	$13.46	$13.31	$13.32	$9.42	73,957
2015-10-22	$13.34	$13.34	$13.28	$13.28	$9.39	81,553
2015-10-21	$13.31	$13.32	$13.28	$13.32	$9.42	66,383
2015-10-20	$13.27	$13.30	$13.26	$13.30	$9.40	76,021
2015-10-19	$13.23	$13.27	$13.23	$13.26	$9.37	19,287
2015-10-16	$13.24	$13.27	$13.23	$13.24	$9.36	19,527
2015-10-15	$13.26	$13.29	$13.20	$13.22	$9.35	32,502
2015-10-14	$13.25	$13.29	$13.24	$13.29	$9.39	37,804
2015-10-13	$13.31	$13.32	$13.21	$13.24	$9.36	40,396
2015-10-12	$13.37	$13.41	$13.33	$13.38	$9.41	33,455
2015-10-09	$13.30	$13.36	$13.29	$13.36	$9.40	32,424
2015-10-08	$13.31	$13.31	$13.24	$13.31	$9.36	51,256
2015-10-07	$13.29	$13.31	$13.26	$13.29	$9.35	20,413
2015-10-06	$13.24	$13.31	$13.21	$13.30	$9.35	48,207
2015-10-05	$13.23	$13.25	$13.19	$13.22	$9.30	16,122
2015-10-02	$13.24	$13.30	$13.18	$13.25	$9.32	48,948
2015-10-01	$13.26	$13.27	$13.18	$13.22	$9.30	31,708
2015-09-30	$13.28	$13.28	$13.21	$13.23	$9.30	29,601
2015-09-29	$13.29	$13.29	$13.23	$13.27	$9.33	58,222
2015-09-28	$13.30	$13.30	$13.24	$13.29	$9.35	25,935
2015-09-25	$13.32	$13.32	$13.24	$13.28	$9.34	29,177
2015-09-24	$13.27	$13.33	$13.26	$13.31	$9.36	32,476
2015-09-23	$13.22	$13.29	$13.20	$13.24	$9.31	38,888
2015-09-22	$13.15	$13.22	$13.14	$13.22	$9.30	31,442
2015-09-21	$13.16	$13.16	$13.08	$13.13	$9.23	51,771
2015-09-18	$13.05	$13.18	$13.05	$13.14	$9.24	92,831
2015-09-17	$13.03	$13.09	$12.97	$13.08	$9.20	48,764
2015-09-16	$13.02	$13.05	$12.97	$12.97	$9.12	9,629
2015-09-15	$13.07	$13.07	$12.99	$13.01	$9.15	28,652
2015-09-14	$13.13	$13.13	$13.04	$13.04	$9.17	36,204
2015-09-11	$13.11	$13.13	$13.09	$13.10	$9.21	21,405
2015-09-10	$13.20	$13.24	$13.15	$13.16	$9.21	15,525
2015-09-09	$13.25	$13.27	$13.21	$13.21	$9.24	17,704
2015-09-08	$13.15	$13.35	$13.14	$13.26	$9.28	90,812
2015-09-04	$13.04	$13.13	$13.04	$13.12	$9.18	28,393
2015-09-03	$13.06	$13.08	$13.04	$13.08	$9.15	34,585
2015-09-02	$12.95	$13.04	$12.90	$13.03	$9.12	51,923
2015-09-01	$13.00	$13.04	$12.96	$12.99	$9.09	49,178
2015-08-31	$13.00	$13.00	$12.94	$13.00	$9.10	44,093

BlackRock MuniHoldings Quality Fund II Inc (MUE) News Headlines

Recent BlackRock MuniHoldings Quality Fund II Inc (MUE) News

Similar Companies to BlackRock MuniHoldings Quality Fund II Inc (MUE) in the None Industry

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

BlackRock MuniHoldings Quality Fund II Inc (MUE) Exchange: NYSE