BlackRock MuniHoldings Fund II Inc (MUH) Stock

Data as of Oct. 8, 2025

$14.72 ($0.06) 0.41%

BlackRock MuniHoldings Fund II Inc - Daily Information

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

Daily Information	Data
Date	Oct. 8, 2025
Open	$14.67
Previous Close	$14.72
High	$14.74
Low	$14.65
Adjusted Open	$14.67
Previous Adjusted Close	$14.72
Adjusted High	$14.74
Adjusted Low	$14.65

About BlackRock MuniHoldings Fund II Inc (MUH)

BlackRock MuniHoldings Fund II, Inc. (the Fund) 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's investment advisor is BlackRock Advisors, LLC, an indirect, wholly owned subsidiary of BlackRock, Inc. The Fund's sub-advisor is BlackRock Investment Management, LLC (BIM), an affiliate of the advisor.

Invest in BlackRock MuniHoldings Fund II Inc (MUH)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$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 Fund II Inc (MUH)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-05	$14.67	$14.74	$14.65	$14.72	$14.72	23,861
2021-03-04	$14.78	$14.87	$14.66	$14.66	$14.66	35,875
2021-03-03	$14.80	$14.86	$14.71	$14.84	$14.84	11,418
2021-03-02	$14.90	$14.96	$14.76	$14.87	$14.87	10,508
2021-03-01	$14.84	$15.04	$14.84	$14.90	$14.79	33,198
2021-02-26	$14.68	$14.84	$14.62	$14.84	$14.73	22,756
2021-02-25	$14.75	$14.81	$14.54	$14.74	$14.63	52,975
2021-02-24	$14.72	$14.86	$14.71	$14.84	$14.73	15,968
2021-02-23	$14.88	$14.88	$14.59	$14.79	$14.68	33,029
2021-02-22	$15.07	$15.07	$14.88	$14.88	$14.77	53,580
2021-02-19	$15.09	$15.16	$15.03	$15.03	$14.92	39,928
2021-02-18	$15.30	$15.32	$15.15	$15.15	$15.04	26,036
2021-02-17	$15.41	$15.41	$15.31	$15.34	$15.23	25,116
2021-02-16	$15.52	$15.52	$15.33	$15.39	$15.27	45,931
2021-02-12	$15.46	$15.54	$15.44	$15.47	$15.35	16,108
2021-02-11	$15.55	$15.60	$15.48	$15.56	$15.38	21,606
2021-02-10	$15.49	$15.54	$15.46	$15.54	$15.36	16,945
2021-02-09	$15.37	$15.47	$15.36	$15.45	$15.27	22,486
2021-02-08	$15.27	$15.38	$15.26	$15.38	$15.20	31,892
2021-02-05	$15.19	$15.27	$15.19	$15.22	$15.05	28,572
2021-02-04	$15.13	$15.27	$15.13	$15.25	$15.08	42,609
2021-02-03	$15.16	$15.22	$15.10	$15.13	$14.96	36,824
2021-02-02	$15.10	$15.26	$15.07	$15.23	$15.06	49,949
2021-02-01	$15.10	$15.19	$15.07	$15.10	$14.93	32,040
2021-01-29	$15.13	$15.13	$15.03	$15.08	$14.91	33,007
2021-01-28	$15.14	$15.27	$15.13	$15.14	$14.97	33,528
2021-01-27	$15.07	$15.17	$15.04	$15.14	$14.97	101,033
2021-01-26	$15.29	$15.44	$15.21	$15.28	$15.11	28,886
2021-01-25	$15.22	$15.51	$15.21	$15.31	$15.14	57,636
2021-01-22	$15.31	$15.31	$15.21	$15.22	$15.05	21,648
2021-01-21	$15.31	$15.31	$15.20	$15.26	$15.08	10,636
2021-01-20	$15.23	$15.31	$15.23	$15.23	$15.06	10,914
2021-01-19	$15.23	$15.27	$15.20	$15.23	$15.06	9,663
2021-01-15	$15.21	$15.35	$15.18	$15.28	$15.11	13,795
2021-01-14	$15.40	$15.40	$15.15	$15.20	$15.03	20,445
2021-01-13	$15.22	$15.33	$15.20	$15.32	$15.08	18,937
2021-01-12	$15.24	$15.26	$15.14	$15.24	$15.01	15,173
2021-01-11	$15.10	$15.30	$15.10	$15.28	$15.04	46,773
2021-01-08	$15.07	$15.13	$15.06	$15.08	$14.85	13,997
2021-01-07	$15.08	$15.20	$14.97	$15.03	$14.80	25,333
2021-01-06	$15.02	$15.14	$15.00	$15.04	$14.80	36,382
2021-01-05	$15.05	$15.11	$15.00	$15.07	$14.84	12,749
2021-01-04	$15.10	$15.15	$14.91	$15.10	$14.87	42,773
2020-12-31	$15.01	$15.21	$14.99	$15.09	$14.86	36,729
2020-12-30	$14.95	$15.13	$14.95	$15.01	$14.78	20,516
2020-12-29	$14.96	$14.99	$14.90	$14.97	$14.74	15,855
2020-12-28	$14.94	$14.99	$14.89	$14.91	$14.68	20,596
2020-12-24	$14.95	$14.97	$14.90	$14.97	$14.74	14,625
2020-12-23	$14.92	$14.98	$14.90	$14.90	$14.67	19,869
2020-12-22	$14.87	$14.97	$14.85	$14.94	$14.71	34,165
2020-12-21	$14.85	$14.93	$14.85	$14.90	$14.67	36,456
2020-12-18	$14.85	$14.94	$14.81	$14.88	$14.65	17,222
2020-12-17	$14.93	$14.93	$14.83	$14.85	$14.62	29,830
2020-12-16	$14.98	$15.00	$14.90	$14.97	$14.73	22,987
2020-12-15	$15.11	$15.13	$14.99	$15.03	$14.80	23,927
2020-12-14	$15.14	$15.22	$15.12	$15.17	$14.94	38,391
2020-12-11	$15.18	$15.30	$15.18	$15.26	$14.96	8,651
2020-12-10	$15.20	$15.23	$15.18	$15.21	$14.91	8,818
2020-12-09	$15.23	$15.28	$15.20	$15.20	$14.90	7,698
2020-12-08	$15.09	$15.25	$15.09	$15.23	$14.93	10,453
2020-12-07	$15.07	$15.16	$15.05	$15.15	$14.86	13,800
2020-12-04	$15.10	$15.12	$15.05	$15.08	$14.79	18,217
2020-12-03	$15.08	$15.12	$15.06	$15.10	$14.81	12,299
2020-12-02	$15.11	$15.24	$15.06	$15.08	$14.79	10,431
2020-12-01	$15.15	$15.18	$15.05	$15.05	$14.76	19,988
2020-11-30	$15.13	$15.19	$15.04	$15.14	$14.85	17,818
2020-11-27	$15.08	$15.12	$15.03	$15.05	$14.76	7,997
2020-11-25	$14.99	$15.08	$14.98	$15.04	$14.75	6,744
2020-11-24	$14.90	$15.06	$14.90	$14.97	$14.68	14,413
2020-11-23	$14.90	$14.99	$14.87	$14.94	$14.64	8,062
2020-11-20	$14.87	$14.93	$14.84	$14.86	$14.58	14,144
2020-11-19	$14.88	$14.94	$14.88	$14.90	$14.61	9,456
2020-11-18	$14.92	$14.99	$14.78	$14.78	$14.49	43,363
2020-11-17	$14.95	$14.95	$14.87	$14.95	$14.66	9,456
2020-11-16	$15.30	$15.30	$14.84	$14.84	$14.55	15,406
2020-11-13	$14.88	$14.89	$14.83	$14.84	$14.55	6,556
2020-11-12	$14.89	$14.91	$14.84	$14.88	$14.53	9,234
2020-11-11	$14.90	$14.90	$14.78	$14.82	$14.47	8,909
2020-11-10	$14.79	$14.87	$14.75	$14.76	$14.41	12,760
2020-11-09	$14.86	$14.96	$14.75	$14.75	$14.40	24,216
2020-11-06	$14.78	$14.94	$14.75	$14.92	$14.57	12,017
2020-11-05	$14.70	$14.88	$14.58	$14.80	$14.45	18,092
2020-11-04	$14.59	$14.74	$14.58	$14.67	$14.33	14,676
2020-11-03	$14.47	$14.58	$14.46	$14.51	$14.17	13,095
2020-11-02	$14.61	$14.61	$14.48	$14.49	$14.15	16,758
2020-10-30	$14.56	$14.57	$14.48	$14.50	$14.16	14,266
2020-10-29	$14.51	$14.55	$14.47	$14.55	$14.21	7,373
2020-10-28	$14.51	$14.51	$14.26	$14.51	$14.17	14,240
2020-10-27	$14.48	$14.51	$14.40	$14.51	$14.17	7,805
2020-10-26	$14.58	$14.58	$14.40	$14.43	$14.09	14,001
2020-10-23	$14.69	$14.69	$14.58	$14.63	$14.29	11,479
2020-10-22	$14.68	$14.68	$14.60	$14.65	$14.31	20,004
2020-10-21	$14.45	$14.59	$14.45	$14.59	$14.25	22,520
2020-10-20	$14.41	$14.51	$14.41	$14.48	$14.14	14,420
2020-10-19	$14.45	$14.51	$14.41	$14.43	$14.09	26,596
2020-10-16	$14.47	$14.52	$14.41	$14.42	$14.08	20,664
2020-10-15	$14.60	$14.60	$14.43	$14.47	$14.13	11,950
2020-10-14	$14.65	$14.65	$14.49	$14.49	$14.15	12,130
2020-10-13	$14.68	$14.69	$14.59	$14.59	$14.19	13,337
2020-10-12	$14.70	$14.70	$14.59	$14.60	$14.20	10,474
2020-10-09	$14.65	$14.67	$14.60	$14.61	$14.21	11,326
2020-10-08	$14.70	$14.70	$14.57	$14.63	$14.23	12,471
2020-10-07	$14.68	$14.70	$14.57	$14.58	$14.18	23,672
2020-10-06	$14.64	$14.64	$14.47	$14.56	$14.16	24,427
2020-10-05	$14.70	$14.70	$14.59	$14.64	$14.24	19,929
2020-10-02	$14.66	$14.70	$14.51	$14.70	$14.29	10,824
2020-10-01	$14.69	$14.70	$14.66	$14.66	$14.25	20,282
2020-09-30	$14.66	$14.68	$14.60	$14.67	$14.26	10,359
2020-09-29	$14.70	$14.70	$14.63	$14.69	$14.28	27,345
2020-09-28	$14.67	$14.70	$14.61	$14.67	$14.26	7,415
2020-09-25	$14.62	$14.65	$14.55	$14.64	$14.24	12,925
2020-09-24	$14.53	$14.55	$14.42	$14.55	$14.15	31,270
2020-09-23	$14.62	$14.62	$14.45	$14.45	$14.05	12,468
2020-09-22	$14.57	$14.58	$14.49	$14.53	$14.13	14,065
2020-09-21	$14.63	$14.63	$14.58	$14.59	$14.19	10,117
2020-09-18	$14.66	$14.66	$14.62	$14.66	$14.26	4,060
2020-09-17	$14.65	$14.67	$14.61	$14.63	$14.23	3,730
2020-09-16	$14.68	$14.69	$14.64	$14.69	$14.28	5,733
2020-09-15	$14.62	$14.68	$14.62	$14.67	$14.26	3,666
2020-09-14	$14.67	$14.78	$14.67	$14.69	$14.28	6,796
2020-09-11	$14.67	$14.81	$14.67	$14.73	$14.27	16,091
2020-09-10	$14.62	$14.77	$14.62	$14.72	$14.26	21,610
2020-09-09	$14.60	$14.68	$14.58	$14.59	$14.13	16,675
2020-09-08	$14.80	$14.80	$14.57	$14.58	$14.12	10,584
2020-09-04	$14.97	$14.97	$14.64	$14.66	$14.20	16,893
2020-09-03	$14.93	$14.93	$14.77	$14.84	$14.37	14,084
2020-09-02	$14.76	$14.84	$14.75	$14.84	$14.37	8,818
2020-09-01	$14.88	$14.88	$14.72	$14.79	$14.32	15,565
2020-08-31	$14.62	$14.81	$14.62	$14.81	$14.34	25,859
2020-08-28	$14.64	$14.65	$14.60	$14.64	$14.18	15,822
2020-08-27	$14.68	$14.70	$14.51	$14.55	$14.09	20,317
2020-08-26	$14.86	$14.86	$14.64	$14.68	$14.22	15,944
2020-08-25	$14.96	$14.96	$14.76	$14.80	$14.33	23,898
2020-08-24	$15.03	$15.03	$14.85	$14.89	$14.42	27,221
2020-08-21	$14.99	$15.04	$14.89	$14.91	$14.44	19,531
2020-08-20	$15.15	$15.15	$14.98	$14.99	$14.52	28,589
2020-08-19	$15.11	$15.18	$15.00	$15.00	$14.53	15,847
2020-08-18	$15.23	$15.27	$15.11	$15.14	$14.66	38,601
2020-08-17	$15.40	$15.40	$15.19	$15.32	$14.84	6,894
2020-08-14	$15.45	$15.45	$15.28	$15.32	$14.83	3,861
2020-08-13	$15.38	$15.50	$15.35	$15.39	$14.91	6,525
2020-08-12	$15.38	$15.43	$15.35	$15.40	$14.86	13,437
2020-08-11	$15.49	$15.55	$15.30	$15.38	$14.84	15,701
2020-08-10	$15.65	$15.65	$15.36	$15.46	$14.92	11,696
2020-08-07	$15.54	$15.54	$15.44	$15.47	$14.93	12,733
2020-08-06	$15.49	$15.52	$15.19	$15.49	$14.95	15,497
2020-08-05	$15.28	$15.42	$15.28	$15.40	$14.86	20,279
2020-08-04	$15.29	$15.32	$15.23	$15.32	$14.78	9,180
2020-08-03	$15.19	$15.24	$15.19	$15.22	$14.69	20,527
2020-07-31	$15.14	$15.19	$15.09	$15.19	$14.66	19,036
2020-07-30	$15.14	$15.14	$15.08	$15.12	$14.59	7,262
2020-07-29	$15.08	$15.11	$15.05	$15.10	$14.57	30,303
2020-07-28	$15.03	$15.10	$15.01	$15.09	$14.56	15,430
2020-07-27	$14.98	$15.07	$14.98	$15.07	$14.54	8,679
2020-07-24	$14.94	$15.02	$14.93	$15.02	$14.49	11,944
2020-07-23	$14.95	$14.95	$14.88	$14.93	$14.41	22,423
2020-07-22	$14.95	$14.95	$14.77	$14.94	$14.42	25,689
2020-07-21	$14.77	$14.86	$14.77	$14.86	$14.34	17,274
2020-07-20	$14.80	$14.81	$14.73	$14.81	$14.29	8,991
2020-07-17	$14.65	$14.77	$14.65	$14.76	$14.24	15,222
2020-07-16	$14.62	$14.69	$14.61	$14.65	$14.14	19,736
2020-07-15	$14.67	$14.73	$14.67	$14.67	$14.15	12,426
2020-07-14	$14.67	$14.67	$14.62	$14.66	$14.14	2,623
2020-07-13	$14.69	$14.80	$14.65	$14.74	$14.17	18,182
2020-07-10	$14.51	$14.69	$14.51	$14.69	$14.12	20,133
2020-07-09	$14.62	$14.62	$14.57	$14.60	$14.03	20,224
2020-07-08	$14.37	$14.53	$14.36	$14.53	$13.96	31,931
2020-07-07	$14.30	$14.37	$14.27	$14.36	$13.80	38,685
2020-07-06	$14.31	$14.31	$14.27	$14.28	$13.72	24,942
2020-07-02	$14.31	$14.39	$14.25	$14.30	$13.74	20,475
2020-07-01	$14.36	$14.36	$14.27	$14.35	$13.79	21,147
2020-06-30	$14.32	$14.34	$14.25	$14.33	$13.77	15,142
2020-06-29	$14.32	$14.32	$14.24	$14.28	$13.72	10,975
2020-06-26	$14.36	$14.36	$14.21	$14.23	$13.68	9,424
2020-06-25	$14.36	$14.36	$14.27	$14.30	$13.74	17,597
2020-06-24	$14.35	$14.39	$14.28	$14.32	$13.76	22,297
2020-06-23	$14.40	$14.40	$14.27	$14.30	$13.74	13,213
2020-06-22	$14.32	$14.32	$14.19	$14.30	$13.74	33,393
2020-06-19	$14.40	$14.40	$14.30	$14.32	$13.76	12,234
2020-06-18	$14.28	$14.35	$14.27	$14.30	$13.74	5,241
2020-06-17	$14.32	$14.32	$14.24	$14.28	$13.72	22,359
2020-06-16	$14.32	$14.37	$14.27	$14.35	$13.79	26,283
2020-06-15	$14.31	$14.32	$14.22	$14.32	$13.76	13,397
2020-06-12	$14.10	$14.25	$14.02	$14.23	$13.68	15,996
2020-06-11	$14.20	$14.20	$14.03	$14.14	$13.53	33,584
2020-06-10	$14.19	$14.32	$14.15	$14.21	$13.60	24,168
2020-06-09	$14.13	$14.21	$14.12	$14.16	$13.55	11,224
2020-06-08	$14.18	$14.30	$14.16	$14.17	$13.56	10,867
2020-06-05	$14.17	$14.17	$14.07	$14.16	$13.55	13,316
2020-06-04	$14.15	$14.17	$14.08	$14.13	$13.52	12,217
2020-06-03	$14.18	$14.18	$14.05	$14.12	$13.51	14,231
2020-06-02	$14.14	$14.23	$14.09	$14.14	$13.53	24,368
2020-06-01	$14.03	$14.14	$14.03	$14.09	$13.49	26,095
2020-05-29	$13.84	$14.03	$13.84	$14.02	$13.42	15,711
2020-05-28	$13.88	$13.88	$13.65	$13.85	$13.26	16,827
2020-05-27	$13.79	$13.79	$13.65	$13.75	$13.16	23,121
2020-05-26	$13.69	$13.69	$13.63	$13.65	$13.06	21,728
2020-05-22	$13.63	$13.66	$13.56	$13.56	$12.98	14,914
2020-05-21	$13.54	$13.58	$13.51	$13.51	$12.93	13,908
2020-05-20	$13.43	$13.51	$13.38	$13.49	$12.91	26,583
2020-05-19	$13.37	$13.47	$13.32	$13.33	$12.76	21,957
2020-05-18	$13.50	$13.59	$13.34	$13.37	$12.80	32,040
2020-05-15	$13.45	$13.52	$13.38	$13.39	$12.82	33,154
2020-05-14	$14.10	$14.10	$13.35	$13.45	$12.87	26,903
2020-05-13	$13.73	$14.33	$13.51	$13.51	$12.88	29,144
2020-05-12	$13.70	$13.79	$13.66	$13.69	$13.05	17,777
2020-05-11	$13.71	$13.72	$13.66	$13.69	$13.05	5,175
2020-05-08	$13.99	$13.99	$13.65	$13.72	$13.08	11,630
2020-05-07	$13.49	$13.67	$13.49	$13.59	$12.95	20,864
2020-05-06	$13.57	$13.57	$13.44	$13.52	$12.89	40,548
2020-05-05	$13.57	$13.57	$13.42	$13.44	$12.81	28,441
2020-05-04	$13.36	$13.47	$13.32	$13.47	$12.84	25,786
2020-05-01	$13.39	$13.44	$13.22	$13.44	$12.81	16,400
2020-04-30	$13.27	$13.31	$13.19	$13.31	$12.69	21,328
2020-04-29	$13.05	$13.30	$13.05	$13.30	$12.68	31,381
2020-04-28	$13.00	$13.04	$12.89	$13.00	$12.39	55,236
2020-04-27	$13.09	$13.09	$12.84	$12.86	$12.26	58,157
2020-04-24	$13.40	$13.40	$13.03	$13.18	$12.56	68,825
2020-04-23	$13.53	$13.53	$13.31	$13.31	$12.69	34,012
2020-04-22	$13.51	$13.65	$13.44	$13.45	$12.82	12,818
2020-04-21	$13.49	$13.55	$13.41	$13.48	$12.85	19,603
2020-04-20	$13.73	$13.78	$13.50	$13.54	$12.90	18,309
2020-04-17	$13.79	$13.82	$13.61	$13.71	$13.07	27,700
2020-04-16	$13.70	$13.76	$13.58	$13.68	$13.04	13,615
2020-04-15	$13.73	$13.76	$13.66	$13.66	$13.02	22,083
2020-04-14	$13.75	$13.91	$13.75	$13.87	$13.22	27,580
2020-04-13	$14.26	$14.26	$13.75	$13.79	$13.09	29,795
2020-04-09	$13.72	$13.98	$13.65	$13.93	$13.22	23,119
2020-04-08	$13.21	$13.46	$13.20	$13.44	$12.76	29,158
2020-04-07	$13.31	$13.48	$13.05	$13.19	$12.52	53,420
2020-04-06	$13.27	$13.37	$13.09	$13.13	$12.46	45,811
2020-04-03	$13.38	$13.38	$13.09	$13.21	$12.54	49,855
2020-04-02	$13.17	$13.34	$12.96	$13.32	$12.64	39,973
2020-04-01	$13.49	$13.60	$13.22	$13.40	$12.72	69,015
2020-03-31	$13.86	$14.05	$13.69	$13.74	$13.04	23,115
2020-03-30	$13.77	$13.94	$13.22	$13.76	$13.06	31,214
2020-03-27	$13.37	$13.74	$13.37	$13.66	$12.97	91,304
2020-03-26	$12.81	$13.92	$12.81	$13.52	$12.83	67,324
2020-03-25	$11.78	$12.90	$11.78	$12.75	$12.10	117,557
2020-03-24	$11.50	$11.68	$11.06	$11.68	$11.09	72,844
2020-03-23	$11.85	$11.97	$10.72	$11.01	$10.45	56,555
2020-03-20	$12.06	$12.24	$11.12	$11.78	$11.18	198,840
2020-03-19	$11.17	$11.27	$9.92	$11.19	$10.62	85,183
2020-03-18	$12.75	$12.75	$10.78	$10.89	$10.34	206,202
2020-03-17	$13.01	$13.13	$12.63	$12.82	$12.17	45,372
2020-03-16	$13.39	$13.39	$12.75	$12.90	$12.24	38,032
2020-03-13	$13.23	$13.55	$13.22	$13.55	$12.86	47,697
2020-03-12	$11.52	$13.37	$11.12	$13.15	$12.43	81,768
2020-03-11	$15.65	$15.69	$14.55	$14.60	$13.80	51,888
2020-03-10	$15.69	$15.69	$15.34	$15.39	$14.55	24,570
2020-03-09	$16.35	$16.35	$15.52	$15.61	$14.76	42,140
2020-03-06	$16.20	$16.20	$15.74	$15.86	$14.99	18,523
2020-03-05	$16.20	$16.22	$15.91	$15.92	$15.05	6,470
2020-03-04	$15.97	$16.55	$15.96	$16.00	$15.12	27,914
2020-03-03	$16.23	$16.36	$15.86	$15.98	$15.11	20,940
2020-03-02	$15.71	$16.09	$15.59	$15.74	$14.88	28,679
2020-02-28	$16.38	$16.38	$15.50	$15.60	$14.75	48,196
2020-02-27	$16.27	$16.65	$16.17	$16.38	$15.48	63,307
2020-02-26	$16.26	$16.28	$16.23	$16.27	$15.38	9,305
2020-02-25	$16.27	$16.33	$16.18	$16.27	$15.38	18,140
2020-02-24	$16.41	$16.43	$16.27	$16.27	$15.38	21,287
2020-02-21	$16.53	$16.54	$16.26	$16.30	$15.41	50,970
2020-02-20	$16.40	$16.48	$16.14	$16.45	$15.55	13,236
2020-02-19	$16.36	$16.48	$16.30	$16.36	$15.46	28,081
2020-02-18	$16.39	$16.39	$16.15	$16.36	$15.46	25,928
2020-02-14	$16.48	$16.48	$16.14	$16.41	$15.51	10,299
2020-02-13	$16.20	$16.20	$16.08	$16.15	$15.27	12,001
2020-02-12	$16.48	$16.48	$16.10	$16.11	$15.18	10,506
2020-02-11	$16.30	$16.33	$15.99	$16.17	$15.23	29,740
2020-02-10	$15.96	$15.98	$15.84	$15.98	$15.05	10,697
2020-02-07	$15.60	$15.75	$15.60	$15.74	$14.83	10,696
2020-02-06	$15.63	$15.64	$15.62	$15.64	$14.73	20,846
2020-02-05	$15.52	$15.62	$15.51	$15.62	$14.71	25,909
2020-02-04	$15.50	$15.52	$15.47	$15.52	$14.62	8,494
2020-02-03	$15.58	$15.61	$15.50	$15.50	$14.60	10,279
2020-01-31	$15.60	$15.60	$15.49	$15.56	$14.66	24,340
2020-01-30	$15.47	$15.54	$15.46	$15.50	$14.60	13,440
2020-01-29	$15.54	$15.54	$15.45	$15.45	$14.55	14,605
2020-01-28	$15.46	$15.51	$15.44	$15.45	$14.55	11,755
2020-01-27	$15.44	$15.47	$15.41	$15.47	$14.57	24,278
2020-01-24	$15.42	$15.47	$15.38	$15.39	$14.50	17,893
2020-01-23	$15.40	$15.41	$15.33	$15.37	$14.48	14,951
2020-01-22	$15.47	$15.47	$15.33	$15.33	$14.44	35,099
2020-01-21	$15.53	$15.53	$15.37	$15.37	$14.48	18,523
2020-01-17	$15.44	$15.60	$15.44	$15.44	$14.54	12,856
2020-01-16	$15.61	$15.70	$15.40	$15.43	$14.53	11,168
2020-01-15	$15.60	$15.74	$15.54	$15.60	$14.69	19,893
2020-01-14	$15.50	$15.74	$15.47	$15.47	$14.57	9,223
2020-01-13	$15.53	$15.74	$15.44	$15.44	$14.49	14,986
2020-01-10	$15.74	$15.74	$15.33	$15.44	$14.49	17,426
2020-01-09	$15.50	$15.64	$15.50	$15.54	$14.59	14,632
2020-01-08	$15.32	$15.50	$15.32	$15.41	$14.46	17,704
2020-01-07	$15.24	$15.32	$15.24	$15.32	$14.38	3,093
2020-01-06	$15.21	$15.27	$15.18	$15.18	$14.25	18,179
2020-01-03	$15.18	$15.25	$15.18	$15.19	$14.26	18,691
2020-01-02	$15.25	$15.34	$15.18	$15.18	$14.25	16,370
2019-12-31	$15.28	$15.28	$15.17	$15.23	$14.29	13,427
2019-12-30	$15.30	$15.35	$15.21	$15.22	$14.28	10,295
2019-12-27	$15.28	$15.29	$15.27	$15.27	$14.33	4,932
2019-12-26	$15.28	$15.30	$15.26	$15.26	$14.32	4,523
2019-12-24	$15.36	$15.36	$15.29	$15.29	$14.35	7,476
2019-12-23	$15.40	$15.42	$15.27	$15.27	$14.33	21,710
2019-12-20	$15.36	$15.36	$15.31	$15.34	$14.40	13,673
2019-12-19	$15.44	$15.44	$15.30	$15.30	$14.36	10,564
2019-12-18	$15.29	$15.38	$15.26	$15.36	$14.42	16,187
2019-12-17	$15.38	$15.42	$15.11	$15.27	$14.33	40,313
2019-12-16	$15.27	$15.39	$15.27	$15.32	$14.38	22,482
2019-12-13	$15.35	$15.40	$15.18	$15.18	$14.25	72,194
2019-12-12	$15.57	$15.59	$15.18	$15.34	$14.34	39,142
2019-12-11	$15.28	$15.40	$15.22	$15.30	$14.31	38,977
2019-12-10	$15.10	$15.23	$15.08	$15.22	$14.23	30,200
2019-12-09	$14.96	$15.11	$14.96	$15.10	$14.12	43,344
2019-12-06	$14.92	$15.09	$14.87	$14.96	$13.99	36,732
2019-12-05	$14.83	$14.92	$14.79	$14.92	$13.95	39,636
2019-12-04	$14.83	$14.89	$14.82	$14.89	$13.92	28,743
2019-12-03	$14.73	$14.91	$14.73	$14.89	$13.92	26,965
2019-12-02	$14.83	$14.83	$14.70	$14.74	$13.78	19,828
2019-11-29	$14.75	$14.85	$14.75	$14.80	$13.84	8,768
2019-11-27	$14.82	$14.91	$14.73	$14.78	$13.82	26,556
2019-11-26	$14.82	$14.89	$14.80	$14.81	$13.85	14,043
2019-11-25	$14.90	$14.91	$14.82	$14.82	$13.86	14,959
2019-11-22	$14.85	$14.94	$14.85	$14.91	$13.94	14,845
2019-11-21	$15.00	$15.00	$14.85	$14.87	$13.90	20,353
2019-11-20	$14.92	$14.99	$14.92	$14.97	$14.00	9,590
2019-11-19	$14.97	$14.97	$14.86	$14.90	$13.93	12,832
2019-11-18	$14.91	$14.94	$14.86	$14.89	$13.92	10,912
2019-11-15	$14.96	$14.96	$14.88	$14.92	$13.95	8,553
2019-11-14	$14.79	$14.93	$14.79	$14.90	$13.93	31,022
2019-11-13	$14.80	$14.86	$14.79	$14.85	$13.83	16,735
2019-11-12	$14.80	$14.80	$14.77	$14.80	$13.79	7,771
2019-11-11	$14.78	$14.80	$14.78	$14.80	$13.79	6,331
2019-11-08	$14.75	$14.80	$14.69	$14.76	$13.75	20,532
2019-11-07	$14.80	$14.81	$14.74	$14.75	$13.74	51,305
2019-11-06	$14.74	$14.83	$14.66	$14.83	$13.81	22,040
2019-11-05	$14.67	$14.70	$14.64	$14.70	$13.69	19,300
2019-11-04	$14.70	$14.70	$14.65	$14.67	$13.66	10,465
2019-11-01	$14.72	$14.72	$14.64	$14.68	$13.67	22,820
2019-10-31	$14.70	$14.73	$14.69	$14.72	$13.71	11,575
2019-10-30	$14.59	$14.62	$14.51	$14.62	$13.62	20,778
2019-10-29	$14.48	$14.51	$14.44	$14.50	$13.51	23,432
2019-10-28	$14.62	$14.64	$14.48	$14.49	$13.50	22,033
2019-10-25	$14.67	$14.67	$14.58	$14.59	$13.59	19,705
2019-10-24	$14.70	$14.71	$14.64	$14.65	$13.65	11,225
2019-10-23	$14.73	$14.79	$14.64	$14.67	$13.66	14,968
2019-10-22	$14.73	$14.73	$14.70	$14.71	$13.70	14,373
2019-10-21	$14.80	$14.80	$14.71	$14.71	$13.70	12,390
2019-10-18	$14.84	$14.90	$14.76	$14.77	$13.76	18,245
2019-10-17	$14.93	$14.93	$14.83	$14.84	$13.82	11,758
2019-10-16	$14.93	$14.93	$14.86	$14.90	$13.88	8,555
2019-10-15	$15.00	$15.00	$14.89	$14.93	$13.91	17,390
2019-10-14	$15.05	$15.05	$14.95	$14.95	$13.93	13,562
2019-10-11	$15.01	$15.01	$14.94	$14.94	$13.92	45,680
2019-10-10	$15.14	$15.14	$15.02	$15.05	$13.97	16,710
2019-10-09	$15.12	$15.17	$15.09	$15.09	$14.00	18,261
2019-10-08	$15.11	$15.11	$15.06	$15.11	$14.02	15,125
2019-10-07	$15.09	$15.11	$15.03	$15.04	$13.96	29,060
2019-10-04	$15.17	$15.20	$15.09	$15.09	$14.00	16,509
2019-10-03	$15.11	$15.14	$15.08	$15.11	$14.02	9,652
2019-10-02	$15.11	$15.14	$15.05	$15.11	$14.02	22,108
2019-10-01	$14.99	$15.14	$14.97	$15.11	$14.02	27,560
2019-09-30	$14.91	$15.08	$14.89	$15.08	$13.99	61,518
2019-09-27	$14.89	$15.00	$14.88	$14.91	$13.84	52,761
2019-09-26	$14.85	$14.90	$14.81	$14.89	$13.82	17,063
2019-09-25	$15.02	$15.02	$14.76	$14.80	$13.73	51,088
2019-09-24	$15.01	$15.03	$14.92	$14.96	$13.88	10,988
2019-09-23	$14.98	$15.06	$14.94	$14.94	$13.86	6,335
2019-09-20	$14.91	$14.93	$14.83	$14.91	$13.84	14,016
2019-09-19	$14.83	$14.88	$14.79	$14.86	$13.79	16,578
2019-09-18	$14.62	$14.76	$14.62	$14.76	$13.70	34,684
2019-09-17	$14.69	$14.71	$14.59	$14.59	$13.54	48,870
2019-09-16	$14.79	$14.81	$14.66	$14.71	$13.65	43,882
2019-09-13	$14.97	$14.97	$14.66	$14.69	$13.63	26,312
2019-09-12	$15.16	$15.19	$15.00	$15.01	$13.87	22,377
2019-09-11	$15.23	$15.25	$15.16	$15.16	$14.01	11,918
2019-09-10	$15.25	$15.28	$15.20	$15.21	$14.06	16,694
2019-09-09	$15.28	$15.29	$15.23	$15.25	$14.10	11,392
2019-09-06	$15.21	$15.27	$15.21	$15.24	$14.09	12,146
2019-09-05	$15.28	$15.28	$15.21	$15.24	$14.09	12,222
2019-09-04	$15.27	$15.31	$15.23	$15.30	$14.14	9,604
2019-09-03	$15.24	$15.27	$15.23	$15.26	$14.11	7,226
2019-08-30	$15.23	$15.30	$15.22	$15.24	$14.09	7,855
2019-08-29	$15.32	$15.32	$15.23	$15.23	$14.08	8,573
2019-08-28	$15.32	$15.33	$15.26	$15.26	$14.11	16,363
2019-08-27	$15.27	$15.31	$15.25	$15.28	$14.12	9,853
2019-08-26	$15.29	$15.29	$15.25	$15.25	$14.10	4,411
2019-08-23	$15.29	$15.29	$15.19	$15.28	$14.12	17,358
2019-08-22	$15.29	$15.31	$15.26	$15.31	$14.15	15,187
2019-08-21	$15.35	$15.36	$15.27	$15.29	$14.13	15,762
2019-08-20	$15.38	$15.38	$15.35	$15.38	$14.22	5,846
2019-08-19	$15.38	$15.38	$15.35	$15.35	$14.19	18,625
2019-08-16	$15.44	$15.49	$15.38	$15.42	$14.25	25,017
2019-08-15	$15.60	$15.63	$15.47	$15.52	$14.35	15,536
2019-08-14	$15.60	$15.60	$15.53	$15.56	$14.38	13,681
2019-08-13	$15.55	$15.64	$15.55	$15.61	$14.38	19,050
2019-08-12	$15.59	$15.64	$15.58	$15.58	$14.35	8,789
2019-08-09	$15.55	$15.63	$15.53	$15.55	$14.32	23,829
2019-08-08	$15.54	$15.55	$15.53	$15.55	$14.32	14,223
2019-08-07	$15.56	$15.60	$15.51	$15.52	$14.29	5,160
2019-08-06	$15.46	$15.55	$15.46	$15.55	$14.32	10,033
2019-08-05	$15.58	$15.58	$15.47	$15.47	$14.25	34,967
2019-08-02	$15.60	$15.62	$15.54	$15.55	$14.32	17,467
2019-08-01	$15.57	$15.62	$15.52	$15.60	$14.37	9,620
2019-07-31	$15.49	$15.56	$15.49	$15.56	$14.33	9,759
2019-07-30	$15.48	$15.54	$15.48	$15.54	$14.31	6,838
2019-07-29	$15.52	$15.55	$15.45	$15.49	$14.27	19,579
2019-07-26	$15.61	$15.62	$15.54	$15.56	$14.33	18,943
2019-07-25	$15.59	$15.59	$15.47	$15.47	$14.25	8,139
2019-07-24	$15.55	$15.55	$15.46	$15.49	$14.27	10,902
2019-07-23	$15.44	$15.44	$15.40	$15.42	$14.20	11,120
2019-07-22	$15.40	$15.43	$15.38	$15.43	$14.21	13,838
2019-07-19	$15.24	$15.50	$15.23	$15.39	$14.17	26,360
2019-07-18	$15.24	$15.24	$15.20	$15.23	$14.03	7,248
2019-07-17	$15.28	$15.28	$15.17	$15.18	$13.98	28,568
2019-07-16	$15.31	$15.31	$15.19	$15.28	$14.07	7,705
2019-07-15	$15.20	$15.27	$15.20	$15.21	$14.01	12,430
2019-07-12	$15.20	$15.21	$15.17	$15.21	$14.01	11,609
2019-07-11	$15.25	$15.27	$15.22	$15.22	$13.97	7,067
2019-07-10	$15.31	$15.36	$15.15	$15.20	$13.95	26,057
2019-07-09	$15.36	$15.36	$15.27	$15.27	$14.01	16,612
2019-07-08	$15.30	$15.35	$15.22	$15.23	$13.98	16,519
2019-07-05	$15.30	$15.38	$15.24	$15.27	$14.01	19,588
2019-07-03	$15.29	$15.34	$15.16	$15.26	$14.00	20,393
2019-07-02	$15.18	$15.20	$15.09	$15.19	$13.94	36,495
2019-07-01	$15.27	$15.29	$15.07	$15.11	$13.87	61,301
2019-06-28	$15.12	$15.16	$15.09	$15.09	$13.85	15,672
2019-06-27	$15.03	$15.12	$14.96	$15.07	$13.83	19,802
2019-06-26	$15.03	$15.05	$14.94	$14.98	$13.75	15,102
2019-06-25	$15.03	$15.10	$15.01	$15.01	$13.77	10,978
2019-06-24	$15.07	$15.07	$15.03	$15.04	$13.80	11,500
2019-06-21	$15.00	$15.06	$14.98	$15.02	$13.78	13,406
2019-06-20	$14.92	$15.02	$14.92	$15.00	$13.76	30,410
2019-06-19	$14.92	$14.95	$14.80	$14.93	$13.70	34,727
2019-06-18	$14.92	$14.94	$14.89	$14.92	$13.69	15,394
2019-06-17	$14.88	$14.92	$14.82	$14.91	$13.68	9,340
2019-06-14	$14.80	$14.87	$14.78	$14.86	$13.64	23,327
2019-06-13	$14.86	$14.86	$14.80	$14.82	$13.60	13,392
2019-06-12	$14.91	$14.93	$14.85	$14.86	$13.58	18,319
2019-06-11	$14.86	$14.91	$14.79	$14.91	$13.63	16,546
2019-06-10	$14.83	$14.86	$14.81	$14.86	$13.58	12,274
2019-06-07	$14.74	$14.88	$14.74	$14.84	$13.56	46,558
2019-06-06	$14.70	$14.76	$14.70	$14.72	$13.45	29,218
2019-06-05	$14.74	$14.77	$14.69	$14.71	$13.44	18,719
2019-06-04	$14.75	$14.75	$14.71	$14.72	$13.45	20,803
2019-06-03	$14.70	$14.78	$14.70	$14.76	$13.49	30,744
2019-05-31	$14.72	$14.74	$14.67	$14.71	$13.44	6,106
2019-05-30	$14.69	$14.70	$14.63	$14.67	$13.41	28,837
2019-05-29	$14.71	$14.72	$14.68	$14.69	$13.42	18,696
2019-05-28	$14.63	$14.72	$14.63	$14.69	$13.42	30,364
2019-05-24	$14.57	$14.62	$14.56	$14.58	$13.32	31,018
2019-05-23	$14.48	$14.63	$14.48	$14.53	$13.28	7,417
2019-05-22	$14.64	$14.73	$14.45	$14.46	$13.21	45,195
2019-05-21	$14.74	$14.74	$14.59	$14.66	$13.40	45,636
2019-05-20	$14.87	$14.87	$14.70	$14.71	$13.44	38,808
2019-05-17	$14.87	$14.94	$14.78	$14.84	$13.56	51,839
2019-05-16	$15.02	$15.03	$14.85	$14.86	$13.58	53,192
2019-05-15	$15.00	$15.05	$15.00	$15.01	$13.72	5,116
2019-05-14	$14.99	$15.03	$14.95	$14.98	$13.69	9,177
2019-05-13	$15.14	$15.14	$15.04	$15.07	$13.72	19,109
2019-05-10	$15.07	$15.20	$15.06	$15.06	$13.71	26,114
2019-05-09	$15.11	$15.15	$15.08	$15.08	$13.72	11,551
2019-05-08	$15.09	$15.13	$15.01	$15.03	$13.68	18,582
2019-05-07	$15.06	$15.13	$15.03	$15.06	$13.71	18,049
2019-05-06	$15.07	$15.16	$15.05	$15.08	$13.72	13,164
2019-05-03	$15.06	$15.14	$15.01	$15.07	$13.72	9,902
2019-05-02	$15.12	$15.12	$15.01	$15.03	$13.68	36,499
2019-05-01	$15.06	$15.12	$15.05	$15.07	$13.72	20,607
2019-04-30	$15.18	$15.18	$15.04	$15.05	$13.70	27,964
2019-04-29	$15.11	$15.18	$15.10	$15.11	$13.75	26,806
2019-04-26	$15.19	$15.21	$15.08	$15.08	$13.72	25,745
2019-04-25	$15.18	$15.20	$15.14	$15.20	$13.83	15,840
2019-04-24	$15.16	$15.18	$15.15	$15.16	$13.80	8,513
2019-04-23	$15.10	$15.16	$14.99	$15.16	$13.80	48,373
2019-04-22	$14.97	$14.99	$14.82	$14.99	$13.64	28,261
2019-04-18	$14.95	$14.95	$14.81	$14.82	$13.49	18,475
2019-04-17	$14.89	$14.89	$14.67	$14.79	$13.46	22,927
2019-04-16	$14.81	$14.81	$14.74	$14.77	$13.44	10,811
2019-04-15	$14.85	$14.85	$14.71	$14.81	$13.48	28,472
2019-04-12	$14.85	$14.86	$14.68	$14.80	$13.47	19,024
2019-04-11	$14.83	$14.90	$14.81	$14.89	$13.50	11,830
2019-04-10	$14.92	$14.96	$14.81	$14.83	$13.44	20,844
2019-04-09	$14.86	$14.92	$14.84	$14.87	$13.48	28,047
2019-04-08	$14.85	$14.94	$14.80	$14.84	$13.45	21,541
2019-04-05	$14.91	$14.95	$14.81	$14.87	$13.48	25,859
2019-04-04	$14.95	$15.10	$14.86	$14.92	$13.52	19,351
2019-04-03	$14.99	$15.20	$14.92	$14.92	$13.52	38,913
2019-04-02	$14.99	$14.99	$14.91	$14.99	$13.59	36,134
2019-04-01	$14.70	$14.97	$14.67	$14.83	$13.44	58,680
2019-03-29	$14.89	$14.93	$14.79	$14.79	$13.40	45,113
2019-03-28	$14.54	$14.99	$14.53	$14.91	$13.51	78,552
2019-03-27	$14.80	$14.94	$14.50	$14.52	$13.16	58,305
2019-03-26	$14.84	$14.84	$14.68	$14.70	$13.32	36,693
2019-03-25	$14.63	$14.89	$14.43	$14.84	$13.45	141,237
2019-03-22	$14.26	$14.76	$14.26	$14.64	$13.27	33,356
2019-03-21	$14.15	$14.26	$14.10	$14.24	$12.91	13,189
2019-03-20	$14.02	$14.20	$13.96	$14.15	$12.82	37,969
2019-03-19	$13.95	$14.02	$13.94	$14.02	$12.71	25,710
2019-03-18	$14.02	$14.02	$13.91	$13.95	$12.64	25,288
2019-03-15	$14.11	$14.11	$13.99	$13.99	$12.68	9,274
2019-03-14	$14.13	$14.14	$14.06	$14.06	$12.74	11,636
2019-03-13	$14.13	$14.22	$14.13	$14.15	$12.77	28,072
2019-03-12	$14.45	$14.45	$14.11	$14.18	$12.80	47,701
2019-03-11	$14.47	$14.47	$14.20	$14.26	$12.87	21,398
2019-03-08	$14.28	$14.50	$14.18	$14.18	$12.80	31,838
2019-03-07	$14.17	$14.52	$14.15	$14.31	$12.91	40,809
2019-03-06	$14.08	$14.15	$14.05	$14.15	$12.77	16,670
2019-03-05	$14.03	$14.09	$14.00	$14.09	$12.71	11,010
2019-03-04	$14.04	$14.09	$14.02	$14.05	$12.68	36,707
2019-03-01	$13.96	$14.06	$13.93	$14.03	$12.66	48,059
2019-02-28	$13.97	$13.97	$13.89	$13.97	$12.61	16,497
2019-02-27	$13.89	$13.99	$13.88	$13.97	$12.61	31,413
2019-02-26	$13.85	$13.89	$13.82	$13.89	$12.53	36,739
2019-02-25	$13.84	$13.86	$13.83	$13.85	$12.50	46,030
2019-02-22	$13.84	$13.89	$13.83	$13.84	$12.49	22,684
2019-02-21	$13.89	$13.89	$13.80	$13.82	$12.47	47,516
2019-02-20	$13.87	$13.89	$13.86	$13.87	$12.52	19,306
2019-02-19	$13.85	$13.90	$13.83	$13.87	$12.52	63,439
2019-02-15	$13.71	$13.85	$13.70	$13.77	$12.43	44,859
2019-02-14	$13.68	$13.74	$13.68	$13.73	$12.39	33,298
2019-02-13	$13.71	$13.75	$13.69	$13.74	$12.34	48,396
2019-02-12	$13.82	$13.82	$13.69	$13.70	$12.31	36,866
2019-02-11	$13.77	$13.80	$13.71	$13.71	$12.32	37,173
2019-02-08	$13.73	$13.81	$13.73	$13.78	$12.38	13,554
2019-02-07	$13.80	$13.83	$13.70	$13.72	$12.33	24,656
2019-02-06	$13.72	$13.79	$13.72	$13.79	$12.39	57,210
2019-02-05	$13.70	$13.78	$13.68	$13.72	$12.33	36,751
2019-02-04	$13.69	$13.70	$13.66	$13.67	$12.28	31,930
2019-02-01	$13.65	$13.69	$13.65	$13.69	$12.30	19,170
2019-01-31	$13.62	$13.67	$13.62	$13.67	$12.28	25,430
2019-01-30	$13.60	$13.67	$13.60	$13.65	$12.26	40,663
2019-01-29	$13.62	$13.65	$13.59	$13.59	$12.21	46,542
2019-01-28	$13.62	$13.65	$13.59	$13.65	$12.26	50,918
2019-01-25	$13.62	$13.63	$13.61	$13.63	$12.24	31,960
2019-01-24	$13.57	$13.63	$13.55	$13.62	$12.24	40,335
2019-01-23	$13.53	$13.57	$13.51	$13.56	$12.18	27,334
2019-01-22	$13.58	$13.59	$13.54	$13.54	$12.16	24,209
2019-01-18	$13.58	$13.59	$13.52	$13.54	$12.16	48,860
2019-01-17	$13.55	$13.59	$13.54	$13.57	$12.19	14,409
2019-01-16	$13.59	$13.61	$13.53	$13.57	$12.19	19,258
2019-01-15	$13.55	$13.65	$13.55	$13.61	$12.23	34,499
2019-01-14	$13.62	$13.65	$13.55	$13.56	$12.18	23,284
2019-01-11	$13.69	$13.69	$13.61	$13.68	$12.23	28,584
2019-01-10	$13.53	$13.64	$13.52	$13.60	$12.16	36,247
2019-01-09	$13.46	$13.53	$13.46	$13.50	$12.07	23,372
2019-01-08	$13.50	$13.53	$13.46	$13.50	$12.07	47,661
2019-01-07	$13.46	$13.52	$13.45	$13.50	$12.07	37,507
2019-01-04	$13.38	$13.43	$13.28	$13.40	$11.98	77,941
2019-01-03	$13.25	$13.43	$13.25	$13.43	$12.01	65,426
2019-01-02	$12.90	$13.24	$12.90	$13.21	$11.81	41,718
2018-12-31	$12.85	$12.96	$12.79	$12.96	$11.59	99,604
2018-12-28	$12.91	$12.91	$12.77	$12.79	$11.44	108,727
2018-12-27	$12.70	$12.88	$12.70	$12.84	$11.48	164,627
2018-12-26	$12.76	$12.76	$12.67	$12.70	$11.36	111,505
2018-12-24	$12.81	$12.84	$12.67	$12.70	$11.36	81,181
2018-12-21	$12.76	$12.86	$12.74	$12.80	$11.45	116,468
2018-12-20	$12.92	$12.96	$12.52	$12.74	$11.39	153,847
2018-12-19	$12.87	$12.93	$12.84	$12.92	$11.55	40,799
2018-12-18	$12.87	$13.00	$12.87	$12.87	$11.51	73,851
2018-12-17	$13.07	$13.12	$12.98	$12.99	$11.62	101,106
2018-12-14	$13.07	$13.10	$13.00	$13.07	$11.69	54,633
2018-12-13	$13.22	$13.22	$13.10	$13.10	$11.72	41,521
2018-12-12	$13.22	$13.22	$13.12	$13.19	$11.80	69,627
2018-12-11	$13.42	$13.44	$13.25	$13.29	$11.78	66,316
2018-12-10	$13.33	$13.45	$13.33	$13.42	$11.90	49,439
2018-12-07	$13.35	$13.35	$13.27	$13.35	$11.84	38,605
2018-12-06	$13.32	$13.32	$13.20	$13.30	$11.79	58,587
2018-12-04	$13.21	$13.28	$13.17	$13.23	$11.73	68,575
2018-12-03	$13.13	$13.20	$13.10	$13.15	$11.66	57,739
2018-11-30	$13.04	$13.13	$13.01	$13.12	$11.63	50,109
2018-11-29	$13.02	$13.12	$13.00	$13.03	$11.55	80,801
2018-11-28	$12.92	$13.00	$12.91	$12.99	$11.52	69,198
2018-11-27	$12.96	$13.01	$12.96	$12.96	$11.49	32,303
2018-11-26	$12.96	$12.99	$12.90	$12.99	$11.52	30,965
2018-11-23	$12.92	$12.97	$12.90	$12.97	$11.50	6,655
2018-11-21	$12.92	$12.97	$12.89	$12.89	$11.43	23,122
2018-11-20	$12.91	$12.95	$12.89	$12.95	$11.48	41,916
2018-11-19	$12.97	$13.04	$12.93	$12.93	$11.46	48,615
2018-11-16	$12.98	$12.98	$12.93	$12.94	$11.47	35,739
2018-11-15	$13.03	$13.03	$12.93	$12.96	$11.49	39,882
2018-11-14	$12.97	$13.04	$12.97	$13.04	$11.56	70,750
2018-11-13	$13.01	$13.05	$12.95	$13.01	$11.48	40,664
2018-11-12	$12.94	$13.02	$12.93	$13.00	$11.47	15,784
2018-11-09	$12.86	$12.93	$12.86	$12.90	$11.38	13,669
2018-11-08	$12.73	$12.87	$12.73	$12.86	$11.35	42,140
2018-11-07	$12.72	$12.80	$12.71	$12.73	$11.23	36,847
2018-11-06	$12.72	$12.80	$12.68	$12.72	$11.22	59,482
2018-11-05	$12.65	$12.78	$12.63	$12.77	$11.27	51,291
2018-11-02	$12.72	$12.72	$12.65	$12.67	$11.18	41,906
2018-11-01	$12.67	$12.78	$12.67	$12.72	$11.22	58,159
2018-10-31	$12.67	$12.70	$12.64	$12.67	$11.18	44,811
2018-10-30	$12.69	$12.71	$12.65	$12.69	$11.20	33,928
2018-10-29	$12.75	$12.75	$12.68	$12.71	$11.22	94,924
2018-10-26	$12.74	$12.77	$12.71	$12.72	$11.22	43,529
2018-10-25	$12.73	$12.81	$12.73	$12.75	$11.25	43,787
2018-10-24	$12.76	$12.79	$12.71	$12.76	$11.26	34,446
2018-10-23	$12.83	$12.83	$12.72	$12.73	$11.23	47,101
2018-10-22	$12.73	$12.75	$12.72	$12.75	$11.25	45,321
2018-10-19	$12.80	$12.81	$12.74	$12.75	$11.25	40,944
2018-10-18	$12.82	$12.83	$12.79	$12.81	$11.30	14,468
2018-10-17	$12.82	$12.84	$12.79	$12.82	$11.31	32,538
2018-10-16	$12.85	$12.85	$12.79	$12.82	$11.31	24,234
2018-10-15	$12.86	$12.86	$12.81	$12.81	$11.30	23,417
2018-10-12	$12.93	$12.93	$12.75	$12.88	$11.37	28,443
2018-10-11	$12.85	$12.93	$12.80	$12.92	$11.35	56,499
2018-10-10	$12.87	$12.91	$12.78	$12.85	$11.28	42,729
2018-10-09	$12.88	$12.97	$12.85	$12.89	$11.32	21,736
2018-10-08	$12.96	$13.00	$12.83	$12.86	$11.29	31,491
2018-10-05	$13.06	$13.09	$12.96	$12.96	$11.38	51,324
2018-10-04	$13.19	$13.20	$13.00	$13.09	$11.50	34,202
2018-10-03	$13.31	$13.31	$13.16	$13.23	$11.62	31,472
2018-10-02	$13.31	$13.39	$13.26	$13.32	$11.70	24,235
2018-10-01	$13.34	$13.36	$13.29	$13.29	$11.67	26,371
2018-09-28	$13.31	$13.35	$13.31	$13.32	$11.70	14,432
2018-09-27	$13.20	$13.32	$13.20	$13.30	$11.68	20,472
2018-09-26	$13.26	$13.26	$13.15	$13.24	$11.63	23,340
2018-09-25	$13.30	$13.32	$13.24	$13.24	$11.63	23,366
2018-09-24	$13.37	$13.37	$13.30	$13.30	$11.68	24,578
2018-09-21	$13.44	$13.46	$13.33	$13.38	$11.75	35,025
2018-09-20	$13.52	$13.57	$13.45	$13.46	$11.82	30,201
2018-09-19	$13.59	$13.68	$13.55	$13.55	$11.90	21,931
2018-09-18	$13.68	$13.70	$13.59	$13.61	$11.95	34,347
2018-09-17	$13.77	$13.77	$13.66	$13.68	$12.01	17,060
2018-09-14	$13.76	$13.84	$13.76	$13.80	$12.12	12,259
2018-09-13	$13.80	$13.86	$13.79	$13.79	$12.11	10,666
2018-09-12	$13.94	$13.96	$13.83	$13.86	$12.12	29,272
2018-09-11	$13.98	$14.03	$13.96	$13.96	$12.21	6,580
2018-09-10	$13.95	$14.04	$13.95	$14.02	$12.26	8,227
2018-09-07	$13.94	$14.09	$13.91	$13.95	$12.20	11,299
2018-09-06	$13.97	$14.05	$13.92	$13.95	$12.20	22,563
2018-09-05	$14.06	$14.08	$14.00	$14.02	$12.26	10,738
2018-09-04	$14.12	$14.12	$14.03	$14.06	$12.29	23,804
2018-08-31	$14.11	$14.12	$14.05	$14.08	$12.31	9,631
2018-08-30	$14.09	$14.10	$14.06	$14.08	$12.31	9,452
2018-08-29	$14.06	$14.10	$14.05	$14.08	$12.31	19,050
2018-08-28	$14.06	$14.13	$14.04	$14.04	$12.27	22,603
2018-08-27	$14.14	$14.16	$14.10	$14.12	$12.34	16,609
2018-08-24	$14.24	$14.24	$14.10	$14.15	$12.37	33,239
2018-08-23	$14.20	$14.21	$14.18	$14.19	$12.41	16,560
2018-08-22	$14.30	$14.30	$14.20	$14.20	$12.41	14,056
2018-08-21	$14.26	$14.26	$14.21	$14.23	$12.44	18,754
2018-08-20	$14.30	$14.30	$14.25	$14.26	$12.47	7,855
2018-08-17	$14.30	$14.30	$14.25	$14.26	$12.47	19,394
2018-08-16	$14.37	$14.45	$14.25	$14.30	$12.50	17,052
2018-08-15	$14.27	$14.49	$14.25	$14.36	$12.55	36,100
2018-08-14	$14.19	$14.22	$14.00	$14.22	$12.43	24,611
2018-08-13	$13.95	$14.06	$13.94	$14.05	$12.23	26,612
2018-08-10	$13.96	$13.96	$13.90	$13.95	$12.14	13,039
2018-08-09	$14.03	$14.03	$13.91	$13.91	$12.11	17,117
2018-08-08	$13.95	$14.23	$13.95	$13.99	$12.18	23,680
2018-08-07	$14.01	$14.04	$13.98	$13.99	$12.18	21,538
2018-08-06	$14.05	$14.05	$13.98	$14.00	$12.19	21,638
2018-08-03	$14.13	$14.18	$13.79	$14.04	$12.22	18,775
2018-08-02	$13.77	$14.19	$13.77	$13.91	$12.11	45,252
2018-08-01	$13.81	$13.86	$13.75	$13.75	$11.97	28,586
2018-07-31	$13.85	$13.85	$13.77	$13.78	$12.00	17,666
2018-07-30	$13.86	$13.86	$13.76	$13.78	$12.00	20,217
2018-07-27	$13.85	$13.86	$13.83	$13.85	$12.06	21,764
2018-07-26	$13.85	$13.85	$13.83	$13.85	$12.06	17,927
2018-07-25	$13.84	$13.85	$13.81	$13.84	$12.05	24,070
2018-07-24	$13.79	$13.83	$13.76	$13.83	$12.04	28,393
2018-07-23	$13.81	$13.81	$13.76	$13.79	$12.00	34,644
2018-07-20	$13.75	$13.80	$13.72	$13.79	$12.00	15,743
2018-07-19	$13.74	$13.80	$13.69	$13.77	$11.99	23,734
2018-07-18	$13.71	$13.73	$13.70	$13.72	$11.94	24,682
2018-07-17	$13.67	$13.70	$13.65	$13.70	$11.93	25,855
2018-07-16	$13.65	$13.67	$13.62	$13.65	$11.88	34,197
2018-07-13	$13.68	$13.70	$13.65	$13.65	$11.88	22,844
2018-07-12	$13.69	$13.73	$13.69	$13.73	$11.90	42,285
2018-07-11	$13.72	$13.76	$13.69	$13.69	$11.86	39,369
2018-07-10	$13.71	$13.72	$13.69	$13.71	$11.88	30,388
2018-07-09	$13.71	$13.74	$13.69	$13.69	$11.86	15,934
2018-07-06	$13.73	$13.78	$13.67	$13.68	$11.86	34,755
2018-07-05	$13.75	$13.75	$13.70	$13.71	$11.88	49,854
2018-07-03	$13.85	$13.85	$13.75	$13.75	$11.92	52,766
2018-07-02	$13.91	$13.91	$13.82	$13.86	$12.01	41,652
2018-06-29	$13.94	$13.94	$13.81	$13.85	$12.00	24,746
2018-06-28	$13.88	$13.93	$13.85	$13.86	$12.01	53,306
2018-06-27	$13.82	$13.88	$13.80	$13.88	$12.03	24,628
2018-06-26	$13.79	$13.81	$13.79	$13.79	$11.95	16,206
2018-06-25	$13.81	$13.88	$13.79	$13.80	$11.96	25,519
2018-06-22	$13.85	$13.86	$13.81	$13.83	$11.99	9,950
2018-06-21	$13.93	$13.94	$13.79	$13.85	$12.00	47,365
2018-06-20	$13.81	$13.87	$13.81	$13.86	$12.01	22,214
2018-06-19	$13.80	$13.94	$13.79	$13.86	$12.01	25,690
2018-06-18	$13.77	$13.80	$13.73	$13.79	$11.95	22,333
2018-06-15	$13.87	$13.87	$13.75	$13.76	$11.92	18,751
2018-06-14	$13.90	$13.90	$13.82	$13.84	$11.99	11,301
2018-06-13	$13.92	$13.92	$13.84	$13.87	$11.96	26,067
2018-06-12	$13.91	$13.93	$13.85	$13.85	$11.94	41,134
2018-06-11	$13.92	$13.95	$13.91	$13.94	$12.02	22,437
2018-06-08	$13.93	$13.97	$13.91	$13.91	$12.00	36,950
2018-06-07	$13.92	$13.93	$13.88	$13.90	$11.99	21,362
2018-06-06	$13.91	$13.92	$13.89	$13.91	$12.00	13,664
2018-06-05	$13.89	$13.93	$13.87	$13.93	$12.01	20,673
2018-06-04	$13.91	$13.91	$13.87	$13.88	$11.97	24,216
2018-06-01	$13.85	$13.89	$13.81	$13.88	$11.97	34,871
2018-05-31	$13.85	$13.89	$13.81	$13.87	$11.96	32,921
2018-05-30	$13.90	$13.90	$13.79	$13.85	$11.94	28,315
2018-05-29	$13.83	$13.88	$13.82	$13.88	$11.97	21,956
2018-05-25	$13.81	$13.83	$13.78	$13.78	$11.88	12,717
2018-05-24	$13.77	$13.84	$13.75	$13.76	$11.87	33,846
2018-05-23	$13.77	$13.77	$13.73	$13.75	$11.86	9,419
2018-05-22	$13.71	$13.72	$13.69	$13.69	$11.81	16,292
2018-05-21	$13.62	$13.71	$13.62	$13.70	$11.82	21,243
2018-05-18	$13.62	$13.70	$13.62	$13.70	$11.82	21,550
2018-05-17	$13.69	$13.70	$13.62	$13.63	$11.75	27,683
2018-05-16	$13.66	$13.71	$13.66	$13.70	$11.82	9,787
2018-05-15	$13.68	$13.70	$13.67	$13.68	$11.80	37,097
2018-05-14	$13.73	$13.73	$13.69	$13.71	$11.82	25,928
2018-05-11	$13.75	$13.77	$13.73	$13.74	$11.79	25,178
2018-05-10	$13.75	$13.75	$13.68	$13.73	$11.78	22,564
2018-05-09	$13.76	$13.77	$13.65	$13.72	$11.77	38,366
2018-05-08	$13.72	$13.80	$13.72	$13.75	$11.80	15,787
2018-05-07	$13.80	$13.84	$13.71	$13.73	$11.78	22,982
2018-05-04	$13.82	$13.86	$13.79	$13.80	$11.84	26,506
2018-05-03	$13.80	$13.86	$13.75	$13.76	$11.81	26,351
2018-05-02	$13.78	$13.83	$13.76	$13.81	$11.85	29,632
2018-05-01	$13.76	$13.81	$13.73	$13.79	$11.83	28,421
2018-04-30	$13.78	$13.78	$13.71	$13.75	$11.80	17,481
2018-04-27	$13.71	$13.76	$13.68	$13.75	$11.80	9,511
2018-04-26	$13.67	$13.72	$13.66	$13.66	$11.72	7,703
2018-04-25	$13.69	$13.69	$13.58	$13.66	$11.72	20,827
2018-04-24	$13.70	$13.73	$13.69	$13.71	$11.77	10,935
2018-04-23	$13.71	$13.76	$13.70	$13.71	$11.77	26,551
2018-04-20	$13.76	$13.79	$13.73	$13.77	$11.82	26,039
2018-04-19	$13.76	$13.79	$13.76	$13.77	$11.82	7,478
2018-04-18	$13.78	$13.83	$13.78	$13.78	$11.83	8,478
2018-04-17	$13.79	$13.84	$13.79	$13.80	$11.84	6,109
2018-04-16	$13.86	$13.89	$13.82	$13.82	$11.86	15,784
2018-04-13	$13.88	$13.88	$13.84	$13.86	$11.89	13,282
2018-04-12	$13.98	$13.98	$13.93	$13.95	$11.91	35,057
2018-04-11	$13.93	$13.97	$13.93	$13.95	$11.91	13,083
2018-04-10	$13.92	$13.95	$13.92	$13.93	$11.90	7,900
2018-04-09	$13.93	$14.01	$13.93	$13.94	$11.91	5,008
2018-04-06	$13.96	$13.98	$13.94	$13.94	$11.91	23,069
2018-04-05	$13.91	$13.95	$13.88	$13.91	$11.88	8,697
2018-04-04	$13.91	$13.93	$13.87	$13.88	$11.85	32,695
2018-04-03	$13.93	$13.94	$13.87	$13.93	$11.90	15,511
2018-04-02	$13.93	$13.93	$13.88	$13.92	$11.89	17,743
2018-03-29	$13.84	$13.90	$13.84	$13.90	$11.87	17,431
2018-03-28	$13.85	$13.89	$13.80	$13.86	$11.84	28,870
2018-03-27	$13.85	$13.85	$13.80	$13.85	$11.83	13,739
2018-03-26	$13.77	$13.85	$13.76	$13.85	$11.83	7,223
2018-03-23	$13.82	$13.82	$13.78	$13.79	$11.78	23,779
2018-03-22	$13.84	$13.90	$13.82	$13.83	$11.81	25,558
2018-03-21	$13.86	$13.86	$13.83	$13.86	$11.84	16,608
2018-03-20	$13.87	$13.89	$13.86	$13.87	$11.85	11,447
2018-03-19	$13.94	$13.94	$13.86	$13.90	$11.87	20,240
2018-03-16	$13.96	$13.96	$13.92	$13.95	$11.91	24,459
2018-03-15	$13.90	$13.97	$13.90	$13.94	$11.91	14,953
2018-03-14	$13.94	$13.94	$13.90	$13.94	$11.91	11,546
2018-03-13	$14.01	$14.04	$14.00	$14.00	$11.90	29,913
2018-03-12	$14.01	$14.01	$14.00	$14.01	$11.91	8,763
2018-03-09	$14.01	$14.01	$13.99	$14.01	$11.91	4,072
2018-03-08	$14.02	$14.07	$13.96	$14.00	$11.90	25,090
2018-03-07	$14.04	$14.09	$13.99	$14.04	$11.93	14,830
2018-03-06	$14.07	$14.07	$13.99	$14.04	$11.93	14,162
2018-03-05	$13.99	$14.04	$13.98	$14.03	$11.92	18,073
2018-03-02	$13.97	$14.01	$13.94	$13.96	$11.86	26,311
2018-03-01	$14.05	$14.05	$14.00	$14.03	$11.92	17,166
2018-02-28	$14.00	$14.05	$13.98	$14.05	$11.94	11,864
2018-02-27	$14.08	$14.08	$13.99	$14.05	$11.94	21,465
2018-02-26	$13.97	$14.07	$13.97	$14.06	$11.95	23,583
2018-02-23	$14.00	$14.00	$13.92	$13.97	$11.87	19,884
2018-02-22	$14.00	$14.00	$13.91	$13.91	$11.82	13,785
2018-02-21	$14.01	$14.02	$13.97	$13.97	$11.87	10,593
2018-02-20	$14.02	$14.06	$13.98	$13.98	$11.88	16,084
2018-02-16	$14.06	$14.07	$14.06	$14.06	$11.95	12,734
2018-02-15	$14.01	$14.06	$13.99	$14.05	$11.94	13,597
2018-02-14	$14.06	$14.06	$13.96	$14.00	$11.90	19,116
2018-02-13	$14.07	$14.12	$14.07	$14.12	$11.94	22,144
2018-02-12	$14.08	$14.08	$14.03	$14.08	$11.91	29,745
2018-02-09	$14.00	$14.17	$14.00	$14.03	$11.87	31,629
2018-02-08	$14.05	$14.07	$13.95	$14.04	$11.88	57,953
2018-02-07	$14.08	$14.21	$14.02	$14.10	$11.93	37,941
2018-02-06	$13.90	$14.09	$13.90	$14.04	$11.88	24,701
2018-02-05	$13.96	$14.02	$13.91	$13.98	$11.82	47,563
2018-02-02	$14.06	$14.08	$14.00	$14.02	$11.86	33,699
2018-02-01	$14.15	$14.19	$14.08	$14.09	$11.92	33,997
2018-01-31	$14.16	$14.19	$14.11	$14.17	$11.99	48,730
2018-01-30	$14.13	$14.16	$14.06	$14.16	$11.98	53,723
2018-01-29	$14.44	$14.45	$14.08	$14.17	$11.99	112,548
2018-01-26	$14.51	$14.56	$14.46	$14.47	$12.24	51,232
2018-01-25	$14.57	$14.59	$14.53	$14.54	$12.30	29,930
2018-01-24	$14.56	$14.61	$14.54	$14.54	$12.30	31,801
2018-01-23	$14.56	$14.59	$14.54	$14.56	$12.32	7,549
2018-01-22	$14.59	$14.59	$14.45	$14.58	$12.33	33,655
2018-01-19	$14.54	$14.59	$14.52	$14.59	$12.34	31,299
2018-01-18	$14.54	$14.59	$14.54	$14.56	$12.32	38,778
2018-01-17	$14.56	$14.66	$14.56	$14.59	$12.34	22,217
2018-01-16	$14.61	$14.64	$14.55	$14.55	$12.31	38,248
2018-01-12	$14.68	$14.68	$14.58	$14.59	$12.34	47,560
2018-01-11	$14.72	$14.74	$14.70	$14.72	$12.39	13,779
2018-01-10	$14.73	$14.75	$14.65	$14.71	$12.38	31,683
2018-01-09	$14.81	$14.81	$14.73	$14.77	$12.44	34,896
2018-01-08	$14.82	$14.82	$14.77	$14.79	$12.45	11,238
2018-01-05	$14.85	$14.85	$14.73	$14.81	$12.47	18,817
2018-01-04	$14.85	$14.85	$14.80	$14.83	$12.49	24,274
2018-01-03	$14.75	$14.85	$14.75	$14.83	$12.49	22,943
2018-01-02	$14.78	$14.82	$14.72	$14.78	$12.44	32,309
2017-12-29	$14.76	$14.78	$14.72	$14.78	$12.44	20,842
2017-12-28	$14.74	$14.78	$14.71	$14.76	$12.43	23,707
2017-12-27	$14.68	$14.78	$14.68	$14.76	$12.43	38,365
2017-12-26	$14.68	$14.74	$14.61	$14.68	$12.36	33,277
2017-12-22	$14.64	$14.68	$14.60	$14.68	$12.36	47,408
2017-12-21	$14.53	$14.67	$14.53	$14.61	$12.30	59,394
2017-12-20	$14.54	$14.58	$14.48	$14.53	$12.23	159,390
2017-12-19	$14.68	$14.68	$14.62	$14.65	$12.33	31,980
2017-12-18	$14.81	$14.81	$14.61	$14.68	$12.36	69,065
2017-12-15	$14.85	$14.85	$14.80	$14.82	$12.48	43,362
2017-12-14	$14.86	$14.86	$14.81	$14.85	$12.50	24,724
2017-12-13	$14.83	$14.89	$14.83	$14.87	$12.52	25,569
2017-12-12	$14.91	$14.91	$14.83	$14.87	$12.52	29,164
2017-12-11	$14.94	$14.94	$14.87	$14.91	$12.55	24,764
2017-12-08	$15.00	$15.04	$14.93	$14.97	$12.54	11,327
2017-12-07	$14.98	$15.03	$14.97	$15.00	$12.56	26,352
2017-12-06	$14.86	$15.01	$14.86	$14.98	$12.55	33,919
2017-12-05	$14.70	$14.85	$14.70	$14.85	$12.44	17,662
2017-12-04	$14.72	$14.78	$14.65	$14.71	$12.32	35,700
2017-12-01	$14.80	$14.82	$14.73	$14.76	$12.36	31,149
2017-11-30	$14.67	$14.74	$14.67	$14.74	$12.35	12,936
2017-11-29	$14.70	$14.70	$14.60	$14.69	$12.30	37,298
2017-11-28	$14.82	$14.82	$14.72	$14.79	$12.39	32,712
2017-11-27	$14.90	$14.90	$14.83	$14.84	$12.43	10,792
2017-11-24	$14.92	$14.92	$14.87	$14.92	$12.50	3,936
2017-11-22	$14.93	$14.98	$14.89	$14.93	$12.50	7,170
2017-11-21	$14.93	$14.96	$14.93	$14.96	$12.53	3,207
2017-11-20	$14.94	$14.95	$14.89	$14.94	$12.51	8,210
2017-11-17	$15.02	$15.03	$14.94	$14.96	$12.53	32,691
2017-11-16	$15.00	$15.03	$14.98	$15.03	$12.59	7,616
2017-11-15	$15.00	$15.04	$14.96	$15.03	$12.59	18,969
2017-11-14	$14.89	$14.98	$14.88	$14.98	$12.55	10,520
2017-11-13	$14.90	$14.98	$14.90	$14.96	$12.47	9,952
2017-11-10	$14.95	$14.95	$14.90	$14.92	$12.44	7,387
2017-11-09	$15.02	$15.02	$14.96	$15.00	$12.51	8,129
2017-11-08	$15.03	$15.06	$15.00	$15.06	$12.56	18,879
2017-11-07	$14.95	$15.04	$14.95	$15.04	$12.54	16,833
2017-11-06	$14.91	$14.97	$14.91	$14.94	$12.46	9,205
2017-11-03	$14.91	$14.97	$14.89	$14.90	$12.42	8,846
2017-11-02	$14.95	$14.96	$14.91	$14.94	$12.46	13,234
2017-11-01	$14.93	$14.96	$14.92	$14.96	$12.47	5,228
2017-10-31	$15.00	$15.08	$14.91	$14.93	$12.45	42,250
2017-10-30	$14.97	$15.06	$14.97	$15.01	$12.52	8,228
2017-10-27	$14.95	$15.01	$14.95	$14.98	$12.49	6,822
2017-10-26	$14.97	$15.07	$14.97	$14.98	$12.49	24,969
2017-10-25	$15.07	$15.07	$14.98	$15.00	$12.51	31,428
2017-10-24	$15.17	$15.20	$15.07	$15.12	$12.61	45,014
2017-10-23	$15.15	$15.23	$15.15	$15.22	$12.69	9,733
2017-10-20	$15.28	$15.28	$15.14	$15.20	$12.67	25,233
2017-10-19	$15.30	$15.34	$15.23	$15.31	$12.77	6,874
2017-10-18	$15.29	$15.33	$15.20	$15.31	$12.77	36,344
2017-10-17	$15.41	$15.41	$15.33	$15.38	$12.82	8,518
2017-10-16	$15.35	$15.47	$15.35	$15.43	$12.87	26,755
2017-10-13	$15.30	$15.40	$15.30	$15.39	$12.83	13,301
2017-10-12	$15.35	$15.43	$15.35	$15.43	$12.81	19,662
2017-10-11	$15.39	$15.40	$15.36	$15.36	$12.75	25,355
2017-10-10	$15.38	$15.45	$15.35	$15.35	$12.74	17,049
2017-10-09	$15.54	$15.61	$15.39	$15.43	$12.81	72,115
2017-10-06	$15.56	$15.56	$15.53	$15.54	$12.90	13,542
2017-10-05	$15.60	$15.64	$15.59	$15.60	$12.95	20,059
2017-10-04	$15.59	$15.76	$15.55	$15.58	$12.93	27,584
2017-10-03	$15.61	$15.90	$15.55	$15.68	$13.02	73,506
2017-10-02	$15.66	$15.70	$15.60	$15.62	$12.97	31,757
2017-09-29	$15.71	$15.74	$15.53	$15.67	$13.01	48,034
2017-09-28	$15.74	$15.77	$15.68	$15.68	$13.02	15,414
2017-09-27	$15.82	$15.82	$15.73	$15.77	$13.09	7,843
2017-09-26	$15.86	$15.88	$15.85	$15.85	$13.16	5,653
2017-09-25	$15.81	$15.88	$15.81	$15.86	$13.17	7,207
2017-09-22	$15.96	$15.96	$15.80	$15.81	$13.13	16,538
2017-09-21	$15.96	$15.99	$15.91	$15.91	$13.21	13,878
2017-09-20	$15.95	$15.97	$15.93	$15.97	$13.26	28,928
2017-09-19	$15.93	$15.96	$15.93	$15.96	$13.25	16,010
2017-09-18	$15.99	$15.99	$15.92	$15.95	$13.24	10,083
2017-09-15	$15.92	$16.01	$15.92	$15.95	$13.24	12,419
2017-09-14	$15.89	$15.96	$15.89	$15.92	$13.22	8,067
2017-09-13	$15.93	$16.01	$15.93	$16.01	$13.23	6,466
2017-09-12	$15.93	$15.97	$15.93	$15.93	$13.16	9,252
2017-09-11	$15.97	$15.97	$15.93	$15.94	$13.17	3,990
2017-09-08	$15.99	$16.01	$15.94	$15.94	$13.17	7,987
2017-09-07	$15.95	$16.02	$15.95	$15.99	$13.21	5,698
2017-09-06	$15.93	$16.00	$15.93	$15.95	$13.18	17,997
2017-09-05	$15.94	$16.04	$15.91	$15.92	$13.15	29,895
2017-09-01	$15.94	$15.99	$15.92	$15.97	$13.20	12,797
2017-08-31	$15.94	$15.98	$15.91	$15.96	$13.19	5,169
2017-08-30	$15.96	$15.99	$15.95	$15.99	$13.21	4,680
2017-08-29	$16.03	$16.03	$15.95	$15.99	$13.21	19,440
2017-08-28	$15.86	$15.92	$15.86	$15.92	$13.15	7,714
2017-08-25	$15.96	$15.96	$15.86	$15.90	$13.14	13,267
2017-08-24	$15.96	$15.96	$15.93	$15.94	$13.17	4,774
2017-08-23	$15.97	$16.00	$15.95	$16.00	$13.22	4,751
2017-08-22	$15.85	$15.96	$15.85	$15.96	$13.19	17,839
2017-08-21	$15.82	$15.87	$15.82	$15.87	$13.11	5,947
2017-08-18	$15.82	$15.85	$15.79	$15.85	$13.10	13,122
2017-08-17	$15.80	$15.86	$15.80	$15.85	$13.10	18,933
2017-08-16	$15.82	$15.83	$15.73	$15.82	$13.08	20,959
2017-08-15	$15.80	$15.83	$15.76	$15.81	$13.06	8,900
2017-08-14	$15.76	$15.90	$15.76	$15.82	$13.07	9,113
2017-08-11	$15.80	$15.80	$15.64	$15.80	$13.06	8,780
2017-08-10	$15.89	$15.89	$15.82	$15.86	$13.04	7,109
2017-08-09	$15.95	$16.01	$15.89	$15.90	$13.08	10,618
2017-08-08	$16.06	$16.12	$15.94	$15.95	$13.12	26,231
2017-08-07	$16.20	$16.21	$16.08	$16.08	$13.22	17,735
2017-08-04	$16.31	$16.32	$16.18	$16.20	$13.32	16,721
2017-08-03	$16.23	$16.28	$16.23	$16.28	$13.39	1,372
2017-08-02	$16.23	$16.30	$16.23	$16.27	$13.38	15,700
2017-08-01	$16.15	$16.25	$16.15	$16.25	$13.36	41,400
2017-07-31	$16.12	$16.20	$16.12	$16.19	$13.32	18,087
2017-07-28	$16.11	$16.15	$16.10	$16.15	$13.28	14,560
2017-07-27	$16.12	$16.15	$16.11	$16.12	$13.26	14,110
2017-07-26	$16.03	$16.12	$16.03	$16.10	$13.24	9,673
2017-07-25	$16.06	$16.15	$16.06	$16.09	$13.23	11,163
2017-07-24	$16.09	$16.12	$16.07	$16.08	$13.22	25,255
2017-07-21	$16.07	$16.14	$16.05	$16.14	$13.27	5,156
2017-07-20	$15.98	$16.06	$15.98	$16.06	$13.21	4,375
2017-07-19	$16.09	$16.11	$15.99	$16.02	$13.17	7,472
2017-07-18	$15.94	$16.12	$15.94	$16.09	$13.23	10,574
2017-07-17	$15.99	$16.04	$15.93	$15.98	$13.14	9,624
2017-07-14	$15.93	$16.03	$15.93	$16.01	$13.17	9,356
2017-07-13	$16.00	$16.03	$15.91	$15.93	$13.10	14,369
2017-07-12	$16.10	$16.21	$16.00	$16.00	$13.16	12,242
2017-07-11	$15.88	$16.63	$15.88	$16.16	$13.23	25,643
2017-07-10	$15.74	$15.99	$15.74	$15.88	$13.00	9,724
2017-07-07	$15.79	$15.79	$15.76	$15.79	$12.93	5,731
2017-07-06	$15.72	$15.76	$15.72	$15.74	$12.88	10,222
2017-07-05	$15.85	$15.85	$15.74	$15.74	$12.89	5,338
2017-07-03	$15.80	$15.84	$15.77	$15.77	$12.91	6,504
2017-06-30	$15.90	$15.90	$15.76	$15.79	$12.93	12,016
2017-06-29	$15.92	$15.94	$15.78	$15.78	$12.92	17,400
2017-06-28	$15.94	$15.95	$15.85	$15.85	$12.97	7,376
2017-06-27	$15.86	$15.89	$15.85	$15.85	$12.97	22,532
2017-06-26	$15.87	$15.94	$15.86	$15.92	$13.03	9,507
2017-06-23	$15.87	$15.90	$15.87	$15.89	$13.01	3,467
2017-06-22	$15.89	$15.93	$15.88	$15.89	$13.01	4,920
2017-06-21	$15.84	$15.95	$15.81	$15.83	$12.96	8,171
2017-06-20	$15.93	$15.95	$15.79	$15.85	$12.97	19,721
2017-06-19	$15.90	$15.90	$15.85	$15.85	$12.97	8,306
2017-06-16	$15.95	$15.95	$15.89	$15.91	$13.02	14,999
2017-06-15	$15.95	$15.98	$15.89	$15.90	$13.02	13,568
2017-06-14	$16.04	$16.04	$15.95	$15.97	$13.07	12,689
2017-06-13	$16.03	$16.03	$15.96	$15.98	$13.08	22,821
2017-06-12	$15.99	$16.04	$15.94	$16.04	$13.07	6,289
2017-06-09	$16.03	$16.03	$15.89	$15.95	$13.00	8,545
2017-06-08	$15.95	$15.96	$15.87	$15.95	$13.00	28,755
2017-06-07	$15.92	$15.93	$15.86	$15.88	$12.94	15,986
2017-06-06	$15.99	$15.99	$15.86	$15.90	$12.96	8,501
2017-06-05	$15.87	$15.88	$15.82	$15.84	$12.91	7,063
2017-06-02	$15.87	$15.93	$15.86	$15.87	$12.93	12,493
2017-06-01	$15.84	$15.89	$15.82	$15.87	$12.93	11,167
2017-05-31	$15.75	$15.82	$15.73	$15.82	$12.89	17,909
2017-05-30	$15.72	$15.76	$15.72	$15.73	$12.82	7,126
2017-05-26	$15.75	$15.77	$15.71	$15.73	$12.82	6,900
2017-05-25	$15.71	$15.71	$15.66	$15.69	$12.78	5,696
2017-05-24	$15.68	$15.69	$15.62	$15.68	$12.78	10,118
2017-05-23	$15.65	$15.65	$15.57	$15.60	$12.71	6,906
2017-05-22	$15.56	$15.58	$15.55	$15.57	$12.69	7,026
2017-05-19	$15.53	$15.58	$15.53	$15.57	$12.69	1,936
2017-05-18	$15.68	$15.68	$15.54	$15.54	$12.66	16,267
2017-05-17	$15.63	$15.72	$15.63	$15.68	$12.78	15,741
2017-05-16	$15.70	$15.70	$15.61	$15.61	$12.72	2,265
2017-05-15	$15.57	$15.65	$15.57	$15.65	$12.75	3,529
2017-05-12	$15.53	$15.62	$15.51	$15.62	$12.72	18,927
2017-05-11	$15.47	$15.52	$15.43	$15.48	$12.61	15,731
2017-05-10	$15.57	$15.57	$15.52	$15.53	$12.59	8,072
2017-05-09	$15.57	$15.57	$15.48	$15.48	$12.55	12,032
2017-05-08	$15.53	$15.63	$15.53	$15.55	$12.61	18,312
2017-05-05	$15.66	$15.66	$15.59	$15.59	$12.64	2,291
2017-05-04	$15.66	$15.67	$15.59	$15.66	$12.70	16,079
2017-05-03	$15.70	$15.74	$15.64	$15.66	$12.70	18,996
2017-05-02	$15.70	$15.70	$15.62	$15.70	$12.73	17,157
2017-05-01	$15.66	$15.66	$15.61	$15.66	$12.70	17,942
2017-04-28	$15.56	$15.63	$15.49	$15.59	$12.64	21,748
2017-04-27	$15.53	$15.56	$15.46	$15.56	$12.62	18,746
2017-04-26	$15.48	$15.51	$15.42	$15.46	$12.54	13,363
2017-04-25	$15.53	$15.53	$15.40	$15.40	$12.49	23,882
2017-04-24	$15.66	$15.66	$15.49	$15.53	$12.59	27,110
2017-04-21	$15.57	$15.60	$15.49	$15.57	$12.63	15,843
2017-04-20	$15.50	$15.55	$15.48	$15.48	$12.55	14,614
2017-04-19	$15.58	$15.58	$15.52	$15.58	$12.63	10,105
2017-04-18	$15.38	$15.58	$15.38	$15.49	$12.56	27,741
2017-04-17	$15.80	$15.84	$15.34	$15.35	$12.45	65,134
2017-04-13	$15.94	$15.94	$15.79	$15.81	$12.82	8,084
2017-04-12	$15.74	$15.85	$15.74	$15.79	$12.80	15,934
2017-04-11	$15.66	$15.87	$15.66	$15.87	$12.87	10,286
2017-04-10	$15.71	$15.73	$15.68	$15.71	$12.68	8,959
2017-04-07	$15.69	$15.72	$15.64	$15.72	$12.69	13,880
2017-04-06	$15.61	$15.68	$15.58	$15.65	$12.63	19,303
2017-04-05	$15.64	$15.64	$15.58	$15.63	$12.62	18,078
2017-04-04	$15.74	$15.74	$15.53	$15.69	$12.66	25,954
2017-04-03	$15.57	$15.61	$15.56	$15.60	$12.59	12,217
2017-03-31	$15.57	$15.57	$15.53	$15.53	$12.53	19,007
2017-03-30	$15.53	$15.79	$15.40	$15.60	$12.59	38,621
2017-03-29	$15.35	$15.40	$15.25	$15.39	$12.42	12,122
2017-03-28	$15.30	$15.30	$15.27	$15.30	$12.35	3,500
2017-03-27	$15.02	$15.29	$15.02	$15.29	$12.34	46,863
2017-03-24	$14.97	$14.99	$14.93	$14.93	$12.05	47,153
2017-03-23	$15.07	$15.07	$14.95	$14.96	$12.07	16,171
2017-03-22	$15.00	$15.10	$15.00	$15.02	$12.12	16,006
2017-03-21	$15.02	$15.05	$14.98	$15.03	$12.13	6,802
2017-03-20	$14.92	$15.03	$14.92	$15.01	$12.11	7,304
2017-03-17	$14.84	$14.93	$14.83	$14.93	$12.05	6,863
2017-03-16	$14.86	$14.87	$14.79	$14.83	$11.97	22,181
2017-03-15	$14.65	$14.91	$14.65	$14.91	$12.03	48,805
2017-03-14	$14.68	$14.70	$14.62	$14.64	$11.82	17,133
2017-03-13	$14.64	$14.73	$14.55	$14.67	$11.84	39,635
2017-03-10	$14.76	$14.76	$14.60	$14.64	$11.76	31,157
2017-03-09	$14.92	$14.99	$14.51	$14.57	$11.70	60,675
2017-03-08	$15.02	$15.03	$14.93	$15.00	$12.05	24,286
2017-03-07	$15.08	$15.11	$15.07	$15.07	$12.10	8,835
2017-03-06	$15.19	$15.23	$15.09	$15.10	$12.12	20,934
2017-03-03	$15.14	$15.17	$15.07	$15.08	$12.11	4,259
2017-03-02	$15.15	$15.18	$15.06	$15.18	$12.19	11,788
2017-03-01	$15.20	$15.20	$15.14	$15.17	$12.19	26,298
2017-02-28	$15.24	$15.28	$15.21	$15.27	$12.26	12,616
2017-02-27	$15.24	$15.24	$15.21	$15.23	$12.23	10,908
2017-02-24	$15.14	$15.23	$15.14	$15.20	$12.21	15,329
2017-02-23	$15.09	$15.14	$15.09	$15.13	$12.15	19,829
2017-02-22	$15.07	$15.08	$15.05	$15.05	$12.09	16,597
2017-02-21	$15.06	$15.07	$15.01	$15.03	$12.07	10,069
2017-02-17	$15.04	$15.07	$14.99	$15.05	$12.09	33,015
2017-02-16	$14.94	$15.00	$14.92	$14.96	$12.01	19,851
2017-02-15	$15.04	$15.08	$14.92	$14.93	$11.99	40,791
2017-02-14	$15.14	$15.14	$15.02	$15.08	$12.11	21,098
2017-02-13	$15.13	$15.14	$15.10	$15.12	$12.14	16,344
2017-02-10	$15.18	$15.20	$15.16	$15.19	$12.14	10,667
2017-02-09	$15.16	$15.20	$15.13	$15.17	$12.12	28,062
2017-02-08	$15.30	$15.31	$15.17	$15.17	$12.12	34,044
2017-02-07	$15.16	$15.26	$15.11	$15.24	$12.18	49,095
2017-02-06	$15.15	$15.17	$15.08	$15.17	$12.12	41,427
2017-02-03	$15.12	$15.17	$15.10	$15.10	$12.07	18,361
2017-02-02	$15.12	$15.15	$15.06	$15.15	$12.11	26,697
2017-02-01	$15.17	$15.17	$15.03	$15.11	$12.07	25,537
2017-01-31	$15.07	$15.17	$15.05	$15.14	$12.10	28,532
2017-01-30	$15.02	$15.06	$14.99	$15.06	$12.03	26,018
2017-01-27	$14.98	$15.00	$14.96	$15.00	$11.99	17,349
2017-01-26	$14.87	$14.91	$14.87	$14.89	$11.90	9,496
2017-01-25	$14.95	$14.95	$14.88	$14.91	$11.91	20,502
2017-01-24	$14.99	$14.99	$14.93	$14.94	$11.94	14,114
2017-01-23	$14.89	$14.97	$14.88	$14.93	$11.93	31,308
2017-01-20	$14.84	$14.88	$14.83	$14.85	$11.87	21,584
2017-01-19	$15.10	$15.10	$14.84	$14.84	$11.86	55,735
2017-01-18	$15.08	$15.08	$15.01	$15.08	$12.05	17,450
2017-01-17	$15.16	$15.16	$15.03	$15.06	$12.04	18,794
2017-01-13	$15.07	$15.07	$15.01	$15.04	$12.02	23,610
2017-01-12	$15.07	$15.13	$15.06	$15.06	$12.03	34,309
2017-01-11	$15.08	$15.09	$14.95	$15.00	$11.99	13,440
2017-01-10	$14.96	$15.12	$14.96	$15.08	$11.99	32,266
2017-01-09	$14.92	$15.02	$14.92	$14.99	$11.92	29,455
2017-01-06	$14.96	$14.96	$14.87	$14.90	$11.85	42,979
2017-01-05	$14.92	$14.96	$14.86	$14.95	$11.89	34,840
2017-01-04	$14.78	$14.86	$14.78	$14.86	$11.82	45,147
2017-01-03	$14.66	$14.78	$14.61	$14.78	$11.75	23,855
2016-12-30	$14.66	$14.71	$14.66	$14.69	$11.68	36,913
2016-12-29	$14.63	$14.70	$14.58	$14.66	$11.66	170,199
2016-12-28	$14.60	$14.69	$14.53	$14.64	$11.64	42,548
2016-12-27	$14.70	$14.70	$14.58	$14.60	$11.61	61,084
2016-12-23	$14.69	$14.71	$14.66	$14.67	$11.67	25,045
2016-12-22	$14.71	$14.73	$14.67	$14.70	$11.69	45,778
2016-12-21	$14.68	$14.71	$14.61	$14.71	$11.70	14,065
2016-12-20	$14.60	$14.67	$14.57	$14.62	$11.63	52,993
2016-12-19	$14.61	$14.70	$14.61	$14.68	$11.67	15,644
2016-12-16	$14.65	$14.66	$14.61	$14.63	$11.63	8,500
2016-12-15	$14.67	$14.67	$14.57	$14.63	$11.63	86,603
2016-12-14	$14.67	$14.80	$14.67	$14.72	$11.70	25,757
2016-12-13	$14.72	$14.72	$14.60	$14.63	$11.63	64,943
2016-12-12	$14.79	$14.83	$14.60	$14.66	$11.66	55,972
2016-12-09	$14.92	$14.92	$14.62	$14.83	$11.79	28,545
2016-12-08	$14.96	$14.96	$14.77	$14.87	$11.82	16,118
2016-12-07	$14.68	$15.00	$14.68	$14.95	$11.83	31,207
2016-12-06	$14.49	$14.76	$14.49	$14.72	$11.65	27,803
2016-12-05	$14.46	$14.71	$14.45	$14.50	$11.47	19,740
2016-12-02	$14.41	$14.65	$14.41	$14.50	$11.47	22,421
2016-12-01	$14.75	$14.75	$14.51	$14.51	$11.48	58,561
2016-11-30	$14.69	$14.83	$14.63	$14.75	$11.67	56,406
2016-11-29	$14.73	$14.80	$14.73	$14.76	$11.68	8,500
2016-11-28	$14.72	$14.81	$14.69	$14.79	$11.70	19,710
2016-11-25	$14.79	$14.80	$14.69	$14.69	$11.62	4,362
2016-11-23	$14.73	$14.78	$14.70	$14.73	$11.65	13,336
2016-11-22	$14.79	$14.94	$14.69	$14.84	$11.74	33,034
2016-11-21	$14.55	$14.70	$14.55	$14.70	$11.63	14,816
2016-11-18	$14.62	$14.63	$14.55	$14.58	$11.54	35,825
2016-11-17	$14.68	$14.72	$14.63	$14.65	$11.59	55,396
2016-11-16	$14.78	$14.90	$14.72	$14.75	$11.67	33,454
2016-11-15	$14.72	$14.89	$14.59	$14.82	$11.73	52,104
2016-11-14	$14.81	$14.86	$14.36	$14.53	$11.50	101,218
2016-11-11	$14.92	$14.92	$14.74	$14.91	$11.80	33,614
2016-11-10	$15.12	$15.12	$14.72	$14.81	$11.72	66,920
2016-11-09	$15.37	$15.37	$15.23	$15.25	$12.01	17,523
2016-11-08	$15.39	$15.45	$15.37	$15.42	$12.14	18,774
2016-11-07	$15.37	$15.45	$15.36	$15.38	$12.11	12,762
2016-11-04	$15.48	$15.52	$15.38	$15.38	$12.11	18,150
2016-11-03	$15.50	$15.50	$15.43	$15.46	$12.17	9,945
2016-11-02	$15.41	$15.49	$15.41	$15.49	$12.19	10,762
2016-11-01	$15.38	$15.41	$15.29	$15.38	$12.11	20,411
2016-10-31	$15.42	$15.46	$15.35	$15.41	$12.13	22,719
2016-10-28	$15.54	$15.60	$15.40	$15.42	$12.14	23,988
2016-10-27	$15.70	$15.70	$15.46	$15.46	$12.17	32,456
2016-10-26	$15.90	$15.91	$15.73	$15.76	$12.41	16,181
2016-10-25	$15.94	$15.94	$15.80	$15.90	$12.52	10,750
2016-10-24	$15.98	$15.98	$15.90	$15.91	$12.52	7,415
2016-10-21	$15.92	$15.94	$15.87	$15.93	$12.54	10,192
2016-10-20	$15.90	$15.94	$15.82	$15.87	$12.49	7,955
2016-10-19	$15.64	$15.85	$15.64	$15.85	$12.48	25,894
2016-10-18	$15.50	$15.56	$15.40	$15.49	$12.19	32,807
2016-10-17	$15.64	$15.73	$15.41	$15.41	$12.13	32,431
2016-10-14	$15.95	$15.95	$15.64	$15.64	$12.31	45,417
2016-10-13	$16.11	$16.11	$15.88	$15.92	$12.53	49,737
2016-10-12	$16.16	$16.17	$16.07	$16.11	$12.68	17,690
2016-10-11	$16.25	$16.25	$16.19	$16.24	$12.73	29,974
2016-10-10	$16.25	$16.25	$16.20	$16.22	$12.71	6,776
2016-10-07	$16.20	$16.26	$16.18	$16.20	$12.69	6,024
2016-10-06	$16.18	$16.25	$16.17	$16.22	$12.71	4,872
2016-10-05	$16.25	$16.30	$16.14	$16.19	$12.69	47,331
2016-10-04	$16.60	$16.60	$16.36	$16.39	$12.84	29,215
2016-10-03	$16.68	$16.68	$16.58	$16.61	$13.02	8,070
2016-09-30	$16.65	$16.72	$16.61	$16.64	$13.04	12,656
2016-09-29	$16.77	$16.77	$16.58	$16.60	$13.01	14,676
2016-09-28	$16.64	$16.75	$16.64	$16.75	$13.13	12,390
2016-09-27	$16.60	$16.65	$16.59	$16.60	$13.00	4,524
2016-09-26	$16.62	$16.62	$16.57	$16.59	$13.00	11,578
2016-09-23	$16.56	$16.59	$16.51	$16.59	$13.00	14,743
2016-09-22	$16.38	$16.57	$16.38	$16.57	$12.98	12,689
2016-09-21	$16.29	$16.33	$16.23	$16.33	$12.80	12,643
2016-09-20	$16.27	$16.33	$16.25	$16.29	$12.76	6,056
2016-09-19	$16.31	$16.44	$16.23	$16.23	$12.72	11,578
2016-09-16	$16.37	$16.37	$16.23	$16.24	$12.73	11,102
2016-09-15	$16.44	$16.44	$16.31	$16.33	$12.80	10,525
2016-09-14	$16.40	$16.48	$16.35	$16.37	$12.83	32,830
2016-09-13	$16.57	$16.57	$16.40	$16.43	$12.87	10,403
2016-09-12	$16.62	$16.89	$16.30	$16.58	$12.93	30,865
2016-09-09	$16.79	$16.81	$16.65	$16.68	$13.01	12,959
2016-09-08	$16.93	$16.93	$16.89	$16.91	$13.19	9,442
2016-09-07	$16.92	$16.98	$16.92	$16.92	$13.20	6,539
2016-09-06	$16.81	$16.98	$16.81	$16.98	$13.25	8,795
2016-09-02	$16.80	$16.81	$16.77	$16.81	$13.11	4,133
2016-09-01	$16.78	$16.81	$16.76	$16.81	$13.11	9,904
2016-08-31	$16.77	$16.81	$16.77	$16.81	$13.11	9,458
2016-08-30	$16.75	$16.81	$16.75	$16.81	$13.11	8,419
2016-08-29	$16.83	$16.87	$16.78	$16.80	$13.11	21,285
2016-08-26	$16.92	$16.92	$16.77	$16.80	$13.11	11,153
2016-08-25	$16.93	$16.93	$16.83	$16.88	$13.17	10,500
2016-08-24	$16.93	$16.93	$16.90	$16.93	$13.21	16,448
2016-08-23	$16.91	$16.93	$16.91	$16.92	$13.20	10,367
2016-08-22	$16.92	$16.93	$16.88	$16.92	$13.20	19,001
2016-08-19	$16.95	$16.95	$16.88	$16.90	$13.18	20,521
2016-08-18	$16.94	$16.94	$16.89	$16.92	$13.20	17,006
2016-08-17	$17.06	$17.06	$16.88	$16.94	$13.21	21,132
2016-08-16	$17.10	$17.13	$16.96	$17.02	$13.28	15,468
2016-08-15	$17.11	$17.12	$17.05	$17.12	$13.35	4,412
2016-08-12	$17.09	$17.10	$17.08	$17.10	$13.34	3,987
2016-08-11	$17.06	$17.09	$17.01	$17.01	$13.27	5,217
2016-08-10	$17.08	$17.08	$17.05	$17.08	$13.27	3,826
2016-08-09	$17.06	$17.06	$16.97	$17.06	$13.25	8,000
2016-08-08	$17.11	$17.11	$16.97	$16.97	$13.18	15,786
2016-08-05	$17.04	$17.11	$17.02	$17.02	$13.22	19,961
2016-08-04	$17.04	$17.08	$16.97	$17.05	$13.24	24,693
2016-08-03	$16.89	$17.00	$16.89	$17.00	$13.20	13,964
2016-08-02	$16.94	$16.94	$16.84	$16.89	$13.12	7,351
2016-08-01	$17.01	$17.01	$16.95	$16.96	$13.17	9,913
2016-07-29	$16.97	$16.98	$16.94	$16.94	$13.16	25,262
2016-07-28	$16.98	$16.98	$16.93	$16.96	$13.17	17,107
2016-07-27	$16.90	$16.99	$16.90	$16.94	$13.16	15,236
2016-07-26	$16.93	$17.00	$16.89	$16.93	$13.15	18,737
2016-07-25	$17.12	$17.12	$16.93	$16.93	$13.15	49,845
2016-07-22	$17.02	$17.11	$16.94	$17.04	$13.23	31,587
2016-07-21	$17.05	$17.09	$16.98	$16.98	$13.19	13,627
2016-07-20	$17.03	$17.06	$16.94	$17.02	$13.22	12,958
2016-07-19	$17.07	$17.07	$16.90	$16.92	$13.14	20,810
2016-07-18	$16.74	$17.00	$16.74	$16.90	$13.13	11,772
2016-07-15	$16.49	$16.71	$16.49	$16.71	$12.98	18,831
2016-07-14	$16.75	$16.75	$16.44	$16.44	$12.77	27,751
2016-07-13	$16.96	$16.96	$16.68	$16.72	$12.99	25,752
2016-07-12	$17.06	$17.12	$16.96	$16.99	$13.14	29,686
2016-07-11	$17.09	$17.09	$17.04	$17.04	$13.18	14,710
2016-07-08	$17.04	$17.07	$16.99	$16.99	$13.14	12,083
2016-07-07	$17.19	$17.19	$16.93	$16.99	$13.14	43,065
2016-07-06	$16.96	$17.16	$16.96	$17.05	$13.18	32,880
2016-07-05	$17.02	$17.17	$16.92	$16.96	$13.11	27,668
2016-07-01	$17.06	$17.29	$16.97	$17.01	$13.15	48,940
2016-06-30	$17.04	$17.06	$16.97	$16.97	$13.12	10,472
2016-06-29	$17.00	$17.04	$16.97	$16.98	$13.13	12,160
2016-06-28	$16.94	$17.00	$16.93	$17.00	$13.14	27,013
2016-06-27	$16.88	$17.05	$16.88	$16.92	$13.08	33,818
2016-06-24	$16.61	$16.85	$16.61	$16.75	$12.95	34,741
2016-06-23	$16.74	$16.75	$16.71	$16.75	$12.95	8,695
2016-06-22	$16.60	$16.75	$16.60	$16.75	$12.95	28,026
2016-06-21	$16.70	$16.73	$16.63	$16.68	$12.90	17,852
2016-06-20	$16.71	$16.71	$16.63	$16.66	$12.88	5,880
2016-06-17	$16.68	$16.72	$16.64	$16.69	$12.91	19,207
2016-06-16	$16.60	$16.67	$16.59	$16.67	$12.89	19,741
2016-06-15	$16.65	$16.65	$16.56	$16.57	$12.81	11,577
2016-06-14	$16.65	$16.65	$16.58	$16.59	$12.83	15,897
2016-06-13	$16.60	$16.64	$16.57	$16.60	$12.84	22,048
2016-06-10	$16.65	$16.70	$16.55	$16.61	$12.79	94,228
2016-06-09	$16.67	$16.67	$16.56	$16.59	$12.77	17,348
2016-06-08	$16.86	$16.86	$16.58	$16.59	$12.77	42,340
2016-06-07	$16.82	$16.92	$16.81	$16.81	$12.94	9,681
2016-06-06	$16.80	$16.90	$16.76	$16.83	$12.96	17,259
2016-06-03	$16.71	$16.92	$16.71	$16.87	$12.99	39,411
2016-06-02	$16.63	$16.76	$16.63	$16.71	$12.86	27,995
2016-06-01	$16.55	$16.73	$16.52	$16.64	$12.81	31,158
2016-05-31	$16.54	$16.54	$16.43	$16.47	$12.68	21,671
2016-05-27	$16.58	$16.58	$16.51	$16.53	$12.72	5,824
2016-05-26	$16.42	$16.56	$16.42	$16.56	$12.75	14,885
2016-05-25	$16.46	$16.48	$16.37	$16.37	$12.60	17,040
2016-05-24	$16.58	$16.58	$16.42	$16.43	$12.65	29,286
2016-05-23	$16.57	$16.59	$16.51	$16.54	$12.73	8,137
2016-05-20	$16.43	$16.60	$16.40	$16.50	$12.70	20,037
2016-05-19	$16.63	$16.63	$16.34	$16.39	$12.62	49,776
2016-05-18	$16.93	$16.97	$16.60	$16.62	$12.79	34,958
2016-05-17	$16.89	$16.93	$16.84	$16.87	$12.99	20,080
2016-05-16	$16.96	$16.96	$16.86	$16.87	$12.99	22,567
2016-05-13	$16.80	$16.97	$16.77	$16.88	$12.99	35,967
2016-05-12	$16.68	$16.82	$16.68	$16.77	$12.91	34,956
2016-05-11	$16.57	$16.83	$16.56	$16.73	$12.82	46,537
2016-05-10	$16.48	$16.52	$16.48	$16.52	$12.66	11,726
2016-05-09	$16.45	$16.52	$16.45	$16.52	$12.66	24,495
2016-05-06	$16.39	$16.52	$16.39	$16.52	$12.66	8,153
2016-05-05	$16.44	$16.46	$16.41	$16.42	$12.58	19,887
2016-05-04	$16.33	$16.42	$16.33	$16.39	$12.56	8,079
2016-05-03	$16.24	$16.41	$16.24	$16.41	$12.57	28,526
2016-05-02	$16.31	$16.32	$16.22	$16.22	$12.43	16,282
2016-04-29	$16.31	$16.32	$16.22	$16.22	$12.43	7,052
2016-04-28	$16.32	$16.33	$16.24	$16.25	$12.45	7,211
2016-04-27	$16.25	$16.27	$16.21	$16.25	$12.45	13,232
2016-04-26	$16.23	$16.24	$16.17	$16.19	$12.41	14,574
2016-04-25	$16.26	$16.29	$16.08	$16.08	$12.32	19,443
2016-04-22	$16.33	$16.34	$16.27	$16.28	$12.47	8,767
2016-04-21	$16.37	$16.39	$16.31	$16.36	$12.53	11,515
2016-04-20	$16.42	$16.42	$16.34	$16.42	$12.58	10,067
2016-04-19	$16.40	$16.43	$16.32	$16.38	$12.55	26,073
2016-04-18	$16.22	$16.39	$16.22	$16.34	$12.52	23,994
2016-04-15	$16.18	$16.22	$16.15	$16.21	$12.42	11,459
2016-04-14	$16.11	$16.20	$16.03	$16.14	$12.37	17,222
2016-04-13	$16.17	$16.17	$16.03	$16.12	$12.35	61,432
2016-04-12	$16.56	$16.56	$16.17	$16.21	$12.36	73,251
2016-04-11	$16.46	$16.48	$16.45	$16.47	$12.56	26,678
2016-04-08	$16.56	$16.56	$16.47	$16.47	$12.56	15,031
2016-04-07	$16.50	$16.51	$16.45	$16.48	$12.57	12,678
2016-04-06	$16.46	$16.53	$16.45	$16.45	$12.54	13,213
2016-04-05	$16.27	$16.53	$16.26	$16.47	$12.56	48,848
2016-04-04	$16.33	$16.34	$16.30	$16.32	$12.45	13,807
2016-04-01	$16.35	$16.35	$16.25	$16.33	$12.45	8,079
2016-03-31	$16.17	$16.30	$16.17	$16.25	$12.39	5,928
2016-03-30	$16.21	$16.23	$16.15	$16.19	$12.35	17,884
2016-03-29	$16.21	$16.26	$16.13	$16.17	$12.33	14,999
2016-03-28	$16.13	$16.26	$16.13	$16.19	$12.35	20,142
2016-03-24	$16.18	$16.20	$16.08	$16.19	$12.35	6,022
2016-03-23	$16.06	$16.17	$16.06	$16.15	$12.32	16,633
2016-03-22	$16.09	$16.20	$16.07	$16.10	$12.28	23,440
2016-03-21	$16.14	$16.19	$16.01	$16.01	$12.21	11,760
2016-03-18	$16.20	$16.28	$16.16	$16.16	$12.32	10,093
2016-03-17	$16.12	$16.19	$16.01	$16.18	$12.34	11,110
2016-03-16	$16.06	$16.13	$16.05	$16.10	$12.28	14,221
2016-03-15	$16.08	$16.10	$16.02	$16.02	$12.22	8,735
2016-03-14	$16.09	$16.12	$16.02	$16.08	$12.26	13,152
2016-03-11	$16.07	$16.10	$16.02	$16.02	$12.22	23,980
2016-03-10	$16.13	$16.13	$16.07	$16.12	$12.24	11,108
2016-03-09	$16.05	$16.13	$16.05	$16.06	$12.19	16,579
2016-03-08	$16.00	$16.06	$16.00	$16.06	$12.19	6,647
2016-03-07	$15.95	$16.03	$15.95	$16.03	$12.17	15,507
2016-03-04	$15.91	$15.95	$15.86	$15.94	$12.10	17,566
2016-03-03	$15.87	$15.91	$15.85	$15.91	$12.07	11,330
2016-03-02	$15.91	$15.94	$15.65	$15.84	$12.02	36,051
2016-03-01	$15.88	$15.95	$15.85	$15.91	$12.07	23,235
2016-02-29	$15.82	$15.90	$15.82	$15.85	$12.03	11,282
2016-02-26	$15.92	$15.93	$15.78	$15.78	$11.98	24,624
2016-02-25	$15.92	$15.98	$15.88	$15.89	$12.06	24,580
2016-02-24	$15.84	$15.92	$15.81	$15.84	$12.02	15,894
2016-02-23	$15.72	$15.91	$15.71	$15.83	$12.01	24,794
2016-02-22	$15.68	$15.75	$15.68	$15.71	$11.92	7,865
2016-02-19	$15.66	$15.82	$15.64	$15.71	$11.92	17,884
2016-02-18	$15.72	$15.89	$15.65	$15.72	$11.93	31,416
2016-02-17	$15.55	$15.71	$15.55	$15.71	$11.92	57,805
2016-02-16	$15.58	$15.58	$15.50	$15.56	$11.81	25,849
2016-02-12	$15.85	$15.93	$15.55	$15.60	$11.84	47,754
2016-02-11	$15.85	$16.02	$15.80	$15.80	$11.99	17,570
2016-02-10	$16.07	$16.10	$15.94	$15.94	$12.04	22,927
2016-02-09	$15.83	$16.05	$15.83	$16.03	$12.11	30,427
2016-02-08	$15.88	$15.98	$15.88	$15.93	$12.03	26,647
2016-02-05	$16.00	$16.01	$15.88	$15.90	$12.01	24,231
2016-02-04	$15.72	$15.99	$15.72	$15.97	$12.06	39,681
2016-02-03	$15.62	$15.77	$15.62	$15.77	$11.91	40,208
2016-02-02	$15.64	$15.69	$15.62	$15.63	$11.80	14,035
2016-02-01	$15.67	$15.70	$15.58	$15.65	$11.82	33,214
2016-01-29	$15.58	$15.66	$15.58	$15.62	$11.80	28,462
2016-01-28	$15.53	$15.61	$15.51	$15.60	$11.78	28,175
2016-01-27	$15.58	$15.59	$15.51	$15.52	$11.72	20,558
2016-01-26	$15.41	$15.57	$15.38	$15.57	$11.76	38,383
2016-01-25	$15.45	$15.50	$15.38	$15.40	$11.63	25,571
2016-01-22	$15.32	$15.45	$15.32	$15.45	$11.67	35,974
2016-01-21	$15.30	$15.39	$15.25	$15.30	$11.55	20,437
2016-01-20	$15.43	$15.43	$15.18	$15.20	$11.48	35,893
2016-01-19	$15.41	$15.51	$15.38	$15.43	$11.65	31,439
2016-01-15	$15.34	$15.49	$15.34	$15.42	$11.64	23,388
2016-01-14	$15.40	$15.41	$15.33	$15.40	$11.63	10,502
2016-01-13	$15.47	$15.48	$15.40	$15.40	$11.63	10,861
2016-01-12	$15.53	$15.54	$15.49	$15.52	$11.66	15,388
2016-01-11	$15.52	$15.55	$15.48	$15.52	$11.66	22,691
2016-01-08	$15.59	$15.60	$15.52	$15.55	$11.68	23,729
2016-01-07	$15.58	$15.59	$15.52	$15.56	$11.69	24,530
2016-01-06	$15.44	$15.55	$15.43	$15.51	$11.65	30,915
2016-01-05	$15.38	$15.49	$15.38	$15.43	$11.59	12,947
2016-01-04	$15.40	$15.40	$15.32	$15.38	$11.56	12,231
2015-12-31	$15.36	$15.42	$15.30	$15.35	$11.53	28,281
2015-12-30	$15.28	$15.34	$15.28	$15.34	$11.53	9,405
2015-12-29	$15.18	$15.30	$15.18	$15.28	$11.48	19,283
2015-12-28	$15.20	$15.26	$15.19	$15.24	$11.45	21,973
2015-12-24	$15.10	$15.19	$15.10	$15.17	$11.40	8,246
2015-12-23	$15.14	$15.20	$15.10	$15.12	$11.36	15,213
2015-12-22	$15.20	$15.20	$15.08	$15.13	$11.37	42,979
2015-12-21	$15.16	$15.23	$15.16	$15.22	$11.43	16,451
2015-12-18	$15.14	$15.25	$15.14	$15.19	$11.41	23,084
2015-12-17	$15.04	$15.18	$15.03	$15.17	$11.40	10,217
2015-12-16	$14.88	$15.03	$14.88	$15.02	$11.29	17,087
2015-12-15	$14.91	$15.03	$14.85	$14.93	$11.22	43,553
2015-12-14	$15.07	$15.07	$14.94	$14.94	$11.23	4,194
2015-12-11	$15.12	$15.15	$15.08	$15.08	$11.33	3,059
2015-12-10	$15.19	$15.22	$15.11	$15.11	$11.35	18,063
2015-12-09	$15.25	$15.30	$15.25	$15.28	$11.42	15,958
2015-12-08	$15.25	$15.30	$15.21	$15.29	$11.43	21,547
2015-12-07	$15.29	$15.32	$15.24	$15.28	$11.42	13,330
2015-12-04	$15.15	$15.33	$15.14	$15.32	$11.45	11,042
2015-12-03	$15.19	$15.19	$15.08	$15.13	$11.31	17,606
2015-12-02	$15.17	$15.22	$15.17	$15.18	$11.34	2,862
2015-12-01	$15.10	$15.19	$15.10	$15.19	$11.35	4,475
2015-11-30	$15.16	$15.16	$15.08	$15.09	$11.28	18,530
2015-11-27	$15.20	$15.22	$15.16	$15.18	$11.34	3,642
2015-11-25	$15.19	$15.20	$15.11	$15.18	$11.34	7,040
2015-11-24	$15.15	$15.15	$15.12	$15.15	$11.32	3,265
2015-11-23	$15.17	$15.17	$15.10	$15.10	$11.28	7,454
2015-11-20	$15.03	$15.21	$15.03	$15.13	$11.31	22,039
2015-11-19	$15.03	$15.12	$15.03	$15.04	$11.24	23,812
2015-11-18	$14.97	$15.06	$14.97	$15.04	$11.24	11,947
2015-11-17	$14.95	$15.03	$14.94	$15.02	$11.22	24,055
2015-11-16	$14.97	$15.01	$14.96	$15.01	$11.22	18,271
2015-11-13	$14.88	$14.99	$14.88	$14.99	$11.20	13,452
2015-11-12	$14.87	$14.91	$14.86	$14.91	$11.14	8,502
2015-11-11	$14.89	$14.96	$14.83	$14.95	$11.11	15,952
2015-11-10	$14.83	$14.95	$14.83	$14.92	$11.09	7,770
2015-11-09	$14.90	$14.91	$14.74	$14.89	$11.07	33,391
2015-11-06	$15.00	$15.04	$14.88	$14.96	$11.12	25,169
2015-11-05	$15.06	$15.12	$15.04	$15.08	$11.21	9,846
2015-11-04	$15.13	$15.15	$15.05	$15.13	$11.25	13,450
2015-11-03	$15.05	$15.16	$15.03	$15.11	$11.23	8,600
2015-11-02	$15.04	$15.15	$15.01	$15.10	$11.23	19,651
2015-10-30	$15.11	$15.15	$15.03	$15.05	$11.19	19,642
2015-10-29	$15.11	$15.18	$15.09	$15.15	$11.26	9,637
2015-10-28	$15.12	$15.13	$15.09	$15.13	$11.25	2,862
2015-10-27	$15.09	$15.14	$15.09	$15.12	$11.24	5,232
2015-10-26	$15.10	$15.15	$15.09	$15.10	$11.23	14,929
2015-10-23	$15.11	$15.18	$15.11	$15.16	$11.27	12,594
2015-10-22	$15.01	$15.13	$15.01	$15.04	$11.18	5,163
2015-10-21	$15.02	$15.10	$15.02	$15.02	$11.17	5,140
2015-10-20	$15.00	$15.04	$15.00	$15.03	$11.17	3,933
2015-10-19	$15.06	$15.09	$15.00	$15.00	$11.15	15,118
2015-10-16	$15.07	$15.07	$14.99	$15.00	$11.15	12,237
2015-10-15	$14.95	$15.05	$14.95	$15.05	$11.19	24,024
2015-10-14	$14.94	$14.97	$14.91	$14.96	$11.12	9,658
2015-10-13	$14.88	$14.93	$14.86	$14.90	$11.08	10,796
2015-10-12	$14.90	$14.99	$14.89	$14.93	$11.04	26,084
2015-10-09	$14.89	$14.92	$14.88	$14.91	$11.03	16,397
2015-10-08	$14.88	$14.92	$14.88	$14.89	$11.01	9,139
2015-10-07	$14.91	$14.91	$14.86	$14.87	$11.00	18,985
2015-10-06	$14.94	$14.96	$14.93	$14.93	$11.04	19,216
2015-10-05	$15.01	$15.01	$14.93	$14.93	$11.04	5,764
2015-10-02	$14.91	$15.05	$14.91	$15.01	$11.10	25,600
2015-10-01	$14.97	$14.97	$14.89	$14.91	$11.03	28,878
2015-09-30	$14.95	$14.95	$14.88	$14.94	$11.05	19,371
2015-09-29	$14.85	$14.89	$14.85	$14.89	$11.01	4,989
2015-09-28	$14.81	$14.92	$14.81	$14.89	$11.01	32,814
2015-09-25	$14.81	$14.81	$14.73	$14.79	$10.94	13,982
2015-09-24	$14.85	$14.91	$14.83	$14.83	$10.97	4,259
2015-09-23	$14.80	$14.88	$14.80	$14.88	$11.00	10,009
2015-09-22	$14.79	$14.85	$14.78	$14.85	$10.98	6,726
2015-09-21	$14.80	$14.86	$14.78	$14.82	$10.96	4,285
2015-09-18	$14.76	$14.85	$14.76	$14.82	$10.96	3,027
2015-09-17	$14.57	$14.75	$14.56	$14.74	$10.90	10,871
2015-09-16	$14.55	$14.58	$14.55	$14.57	$10.78	8,735
2015-09-15	$14.74	$14.74	$14.57	$14.57	$10.78	18,873
2015-09-14	$14.78	$14.79	$14.72	$14.73	$10.89	19,451
2015-09-11	$14.77	$14.79	$14.76	$14.79	$10.94	13,472
2015-09-10	$14.78	$14.83	$14.77	$14.83	$10.91	25,766
2015-09-09	$14.78	$14.85	$14.74	$14.84	$10.92	25,624
2015-09-08	$14.70	$14.80	$14.68	$14.78	$10.87	11,388
2015-09-04	$14.58	$14.76	$14.58	$14.75	$10.85	19,320
2015-09-03	$14.62	$14.63	$14.57	$14.63	$10.76	12,994
2015-09-02	$14.58	$14.61	$14.56	$14.59	$10.73	18,204
2015-09-01	$14.58	$14.60	$14.55	$14.59	$10.73	33,057
2015-08-31	$14.47	$14.54	$14.47	$14.53	$10.69	6,833
2015-08-28	$14.49	$14.54	$14.38	$14.54	$10.70	9,566

BlackRock MuniHoldings Fund II Inc (MUH) News Headlines

Recent BlackRock MuniHoldings Fund II Inc (MUH) News

Similar Companies to BlackRock MuniHoldings Fund II Inc (MUH) 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 Fund II Inc (MUH) Exchange: NYSE