BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ) Stock Profile

Data as of April 25, 2024

$11.52 ($0.01) 0.09%

BlackRock MuniHoldings New Jersey Quality Fund Inc - Daily Information

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

Daily Information	Data
Date	April 25, 2024
Open	$11.54
Previous Close	$11.52
High	$11.56
Low	$11.52
Adjusted Open	$11.54
Previous Adjusted Close	$11.52
Adjusted High	$11.56
Adjusted Low	$11.52

Invest in BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ)

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

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

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

Historical Stock Data for BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$11.54	$11.56	$11.52	$11.52	$11.52	88,219
2024-03-21	$11.50	$11.54	$11.50	$11.51	$11.51	98,215
2024-03-20	$11.51	$11.53	$11.47	$11.51	$11.51	29,682
2024-03-19	$11.52	$11.54	$11.50	$11.51	$11.51	54,776
2024-03-18	$11.52	$11.57	$11.49	$11.52	$11.52	72,053
2024-03-15	$11.48	$11.52	$11.46	$11.49	$11.49	104,229
2024-03-14	$11.52	$11.53	$11.47	$11.48	$11.48	108,127
2024-03-13	$11.53	$11.58	$11.52	$11.58	$11.53	79,258
2024-03-12	$11.54	$11.54	$11.50	$11.52	$11.47	122,046
2024-03-11	$11.58	$11.58	$11.52	$11.54	$11.49	142,828
2024-03-08	$11.57	$11.58	$11.53	$11.55	$11.50	60,827
2024-03-07	$11.61	$11.62	$11.55	$11.57	$11.52	66,088
2024-03-06	$11.51	$11.59	$11.51	$11.57	$11.52	54,746
2024-03-05	$11.51	$11.53	$11.49	$11.51	$11.51	66,417
2024-03-04	$11.52	$11.53	$11.46	$11.47	$11.47	158,776
2024-03-01	$11.42	$11.51	$11.41	$11.50	$11.50	74,586
2024-02-29	$11.48	$11.50	$11.44	$11.44	$11.44	85,266
2024-02-28	$11.48	$11.49	$11.43	$11.46	$11.46	128,009
2024-02-27	$11.48	$11.48	$11.44	$11.45	$11.45	108,589
2024-02-26	$11.54	$11.57	$11.47	$11.48	$11.48	85,272
2024-02-23	$11.56	$11.60	$11.55	$11.55	$11.55	58,289
2024-02-22	$11.55	$11.63	$11.51	$11.55	$11.55	130,778
2024-02-21	$11.56	$11.61	$11.53	$11.54	$11.54	70,560
2024-02-20	$11.50	$11.53	$11.48	$11.52	$11.52	50,417
2024-02-16	$11.54	$11.54	$11.46	$11.52	$11.52	72,186
2024-02-15	$11.50	$11.57	$11.50	$11.56	$11.56	59,562
2024-02-14	$11.41	$11.49	$11.41	$11.48	$11.48	84,530
2024-02-13	$11.47	$11.49	$11.44	$11.46	$11.41	77,251
2024-02-12	$11.46	$11.55	$11.46	$11.55	$11.50	93,208
2024-02-09	$11.48	$11.52	$11.46	$11.49	$11.44	101,958
2024-02-08	$11.48	$11.49	$11.45	$11.45	$11.40	93,989
2024-02-07	$11.45	$11.53	$11.45	$11.48	$11.43	73,500
2024-02-06	$11.41	$11.51	$11.41	$11.49	$11.44	117,174
2024-02-05	$11.45	$11.49	$11.40	$11.41	$11.36	115,961
2024-02-02	$11.54	$11.58	$11.48	$11.51	$11.46	201,347
2024-02-01	$11.63	$11.63	$11.54	$11.62	$11.57	171,476
2024-01-31	$11.54	$11.61	$11.54	$11.56	$11.51	128,838
2024-01-30	$11.56	$11.70	$11.52	$11.55	$11.49	179,549
2024-01-29	$11.44	$11.56	$11.43	$11.54	$11.49	56,219
2024-01-26	$11.39	$11.45	$11.38	$11.41	$11.41	93,007
2024-01-25	$11.46	$11.49	$11.40	$11.45	$11.45	89,042
2024-01-24	$11.40	$11.42	$11.37	$11.39	$11.39	79,267
2024-01-23	$11.35	$11.40	$11.35	$11.36	$11.36	95,222
2024-01-22	$11.33	$11.46	$11.33	$11.37	$11.37	86,347
2024-01-19	$11.33	$11.38	$11.22	$11.29	$11.29	426,438
2024-01-18	$11.35	$11.36	$11.29	$11.31	$11.31	125,556
2024-01-17	$11.40	$11.41	$11.34	$11.35	$11.35	111,524
2024-01-16	$11.40	$11.46	$11.38	$11.43	$11.43	101,178
2024-01-12	$11.46	$11.51	$11.46	$11.48	$11.48	121,858
2024-01-11	$11.47	$11.50	$11.46	$11.48	$11.48	43,731
2024-01-10	$11.58	$11.58	$11.48	$11.52	$11.47	70,891
2024-01-09	$11.57	$11.63	$11.52	$11.52	$11.47	68,651
2024-01-08	$11.53	$11.58	$11.50	$11.58	$11.52	62,808
2024-01-05	$11.53	$11.56	$11.51	$11.54	$11.49	87,262
2024-01-04	$11.50	$11.53	$11.49	$11.53	$11.48	66,652
2024-01-03	$11.50	$11.53	$11.45	$11.53	$11.48	49,206
2024-01-02	$11.38	$11.50	$11.38	$11.50	$11.45	93,490
2023-12-29	$11.40	$11.44	$11.37	$11.41	$11.36	270,998
2023-12-28	$11.38	$11.45	$11.38	$11.43	$11.38	261,398
2023-12-27	$11.41	$11.47	$11.37	$11.46	$11.41	237,680
2023-12-26	$11.39	$11.46	$11.37	$11.39	$11.34	219,414
2023-12-22	$11.41	$11.47	$11.37	$11.38	$11.38	215,709
2023-12-21	$11.45	$11.47	$11.40	$11.41	$11.41	150,921
2023-12-20	$11.44	$11.50	$11.39	$11.40	$11.40	207,468
2023-12-19	$11.44	$11.46	$11.40	$11.44	$11.44	195,669
2023-12-18	$11.44	$11.49	$11.39	$11.41	$11.41	178,056
2023-12-15	$11.39	$11.45	$11.37	$11.43	$11.43	160,283
2023-12-14	$11.25	$11.42	$11.25	$11.39	$11.39	125,541
2023-12-13	$11.14	$11.25	$11.12	$11.25	$11.20	162,424
2023-12-12	$11.13	$11.17	$11.12	$11.14	$11.09	149,751
2023-12-11	$11.16	$11.20	$11.08	$11.13	$11.08	313,741
2023-12-08	$11.15	$11.21	$11.12	$11.17	$11.12	178,221
2023-12-07	$11.09	$11.21	$11.09	$11.18	$11.18	91,644
2023-12-06	$11.14	$11.16	$11.10	$11.10	$11.10	110,176
2023-12-05	$11.22	$11.22	$11.10	$11.13	$11.13	153,598
2023-12-04	$11.14	$11.21	$11.12	$11.15	$11.15	225,069
2023-12-01	$11.04	$11.27	$11.04	$11.18	$11.18	180,719
2023-11-30	$11.13	$11.14	$11.01	$11.07	$11.07	159,368
2023-11-29	$11.00	$11.18	$11.00	$11.13	$11.13	239,767
2023-11-28	$11.02	$11.05	$10.97	$11.00	$11.00	194,640
2023-11-27	$11.01	$11.12	$10.98	$11.00	$11.00	138,164
2023-11-24	$10.99	$11.01	$10.96	$10.99	$10.99	61,822
2023-11-22	$10.97	$11.02	$10.92	$10.98	$10.98	156,215
2023-11-21	$10.84	$10.93	$10.84	$10.89	$10.89	98,168
2023-11-20	$10.80	$10.93	$10.80	$10.87	$10.87	125,811
2023-11-17	$10.80	$10.83	$10.77	$10.80	$10.80	137,714
2023-11-16	$10.62	$10.77	$10.61	$10.76	$10.76	145,911
2023-11-15	$10.55	$10.61	$10.51	$10.56	$10.56	249,564
2023-11-14	$10.53	$10.59	$10.53	$10.55	$10.55	133,849
2023-11-13	$10.46	$10.49	$10.42	$10.44	$10.40	122,764
2023-11-10	$10.47	$10.54	$10.41	$10.47	$10.43	107,304
2023-11-09	$10.60	$10.60	$10.42	$10.45	$10.41	49,660
2023-11-08	$10.44	$10.60	$10.43	$10.57	$10.53	289,864
2023-11-07	$10.28	$10.46	$10.26	$10.39	$10.35	137,980
2023-11-06	$10.27	$10.38	$10.23	$10.26	$10.22	171,062
2023-11-03	$10.26	$10.36	$10.23	$10.29	$10.25	138,484
2023-11-02	$10.18	$10.24	$10.16	$10.18	$10.14	168,522
2023-11-01	$10.03	$10.13	$10.01	$10.10	$10.06	105,491
2023-10-31	$9.92	$10.01	$9.92	$9.97	$9.93	133,165
2023-10-30	$9.82	$9.99	$9.82	$9.98	$9.94	163,262
2023-10-27	$9.75	$9.85	$9.74	$9.80	$9.77	92,695
2023-10-26	$9.83	$9.90	$9.74	$9.77	$9.74	174,298
2023-10-25	$9.93	$9.94	$9.81	$9.84	$9.84	106,017
2023-10-24	$9.93	$9.98	$9.92	$9.97	$9.97	52,443
2023-10-23	$9.94	$9.96	$9.88	$9.90	$9.90	161,935
2023-10-20	$9.95	$9.98	$9.94	$9.95	$9.95	84,681
2023-10-19	$9.99	$10.00	$9.95	$9.95	$9.95	107,709
2023-10-18	$9.98	$10.02	$9.98	$10.00	$10.00	96,250
2023-10-17	$10.00	$10.05	$9.95	$10.02	$10.02	173,951
2023-10-16	$10.08	$10.10	$10.01	$10.02	$10.02	226,323
2023-10-13	$10.10	$10.13	$10.08	$10.09	$10.09	75,531
2023-10-12	$10.16	$10.18	$10.06	$10.06	$10.02	142,049
2023-10-11	$10.20	$10.22	$10.14	$10.17	$10.13	78,050
2023-10-10	$10.01	$10.11	$10.01	$10.08	$10.04	121,859
2023-10-09	$10.01	$10.06	$10.00	$10.05	$10.01	162,250
2023-10-06	$9.98	$10.04	$9.93	$10.00	$10.00	108,661
2023-10-05	$10.09	$10.09	$10.00	$10.04	$10.04	67,231
2023-10-04	$10.05	$10.13	$10.05	$10.09	$10.09	112,590
2023-10-03	$10.12	$10.14	$9.98	$10.03	$10.03	139,213
2023-10-02	$10.12	$10.22	$10.09	$10.12	$10.12	124,786
2023-09-29	$10.12	$10.18	$10.11	$10.12	$10.12	100,168
2023-09-28	$10.06	$10.12	$10.02	$10.10	$10.10	168,463
2023-09-27	$10.24	$10.24	$10.01	$10.06	$10.06	212,548
2023-09-26	$10.38	$10.38	$10.19	$10.22	$10.22	349,135
2023-09-25	$10.53	$10.56	$10.37	$10.39	$10.39	183,835
2023-09-22	$10.60	$10.65	$10.57	$10.57	$10.57	113,121
2023-09-21	$10.66	$10.66	$10.59	$10.60	$10.60	114,267
2023-09-20	$10.69	$10.72	$10.69	$10.70	$10.70	47,024
2023-09-19	$10.68	$10.69	$10.65	$10.67	$10.67	47,277
2023-09-18	$10.70	$10.73	$10.67	$10.67	$10.67	97,118
2023-09-15	$10.70	$10.77	$10.70	$10.70	$10.70	65,307
2023-09-14	$10.79	$10.79	$10.69	$10.70	$10.70	147,929
2023-09-13	$10.84	$10.90	$10.84	$10.85	$10.81	92,930
2023-09-12	$10.84	$10.90	$10.83	$10.85	$10.81	66,498
2023-09-11	$10.74	$10.96	$10.74	$10.87	$10.83	327,191
2023-09-08	$10.73	$10.79	$10.71	$10.77	$10.73	159,167
2023-09-07	$10.81	$10.83	$10.75	$10.75	$10.71	89,175
2023-09-06	$10.83	$10.86	$10.81	$10.81	$10.77	75,363
2023-09-05	$10.86	$10.87	$10.81	$10.86	$10.82	113,207
2023-09-01	$10.87	$10.90	$10.85	$10.86	$10.82	140,783
2023-08-31	$10.90	$10.94	$10.85	$10.85	$10.81	106,427
2023-08-30	$10.92	$10.95	$10.87	$10.88	$10.84	67,940
2023-08-29	$10.90	$10.95	$10.88	$10.91	$10.87	60,691
2023-08-28	$10.92	$10.95	$10.87	$10.90	$10.86	44,871
2023-08-25	$10.89	$10.95	$10.87	$10.87	$10.83	62,216
2023-08-24	$10.90	$10.92	$10.86	$10.86	$10.82	90,099
2023-08-23	$10.89	$10.93	$10.89	$10.92	$10.88	54,495
2023-08-22	$10.89	$10.92	$10.85	$10.88	$10.84	66,206
2023-08-21	$10.88	$10.90	$10.85	$10.86	$10.82	57,599
2023-08-18	$10.85	$10.97	$10.85	$10.92	$10.88	94,437
2023-08-17	$10.86	$10.91	$10.86	$10.88	$10.84	67,936
2023-08-16	$10.92	$10.96	$10.87	$10.88	$10.84	146,429
2023-08-15	$10.95	$10.97	$10.90	$10.92	$10.88	157,479
2023-08-14	$11.01	$11.03	$10.92	$10.95	$10.91	115,901
2023-08-11	$11.10	$11.10	$11.03	$11.03	$10.95	49,651
2023-08-10	$11.15	$11.15	$11.10	$11.10	$11.02	69,410
2023-08-09	$11.07	$11.11	$11.05	$11.10	$11.02	49,957
2023-08-08	$11.02	$11.07	$11.01	$11.04	$10.96	63,828
2023-08-07	$11.07	$11.11	$11.00	$11.01	$10.93	109,689
2023-08-04	$11.07	$11.12	$11.04	$11.06	$10.98	56,429
2023-08-03	$11.10	$11.10	$11.03	$11.04	$10.96	127,976
2023-08-02	$11.17	$11.19	$11.12	$11.16	$11.08	109,160
2023-08-01	$11.15	$11.23	$11.15	$11.19	$11.11	117,987
2023-07-31	$11.17	$11.20	$11.14	$11.20	$11.12	136,737
2023-07-28	$11.09	$11.18	$11.09	$11.16	$11.08	72,394
2023-07-27	$11.14	$11.18	$11.08	$11.08	$11.00	97,279
2023-07-26	$11.14	$11.19	$11.14	$11.15	$11.07	106,223
2023-07-25	$11.15	$11.18	$11.13	$11.13	$11.05	93,005
2023-07-24	$11.20	$11.21	$11.14	$11.17	$11.09	167,421
2023-07-21	$11.18	$11.18	$11.15	$11.16	$11.16	183,576
2023-07-20	$11.16	$11.20	$11.12	$11.14	$11.14	79,480
2023-07-19	$11.16	$11.22	$11.15	$11.18	$11.18	214,165
2023-07-18	$11.15	$11.22	$11.15	$11.16	$11.16	118,929
2023-07-17	$11.11	$11.16	$11.10	$11.15	$11.15	82,576
2023-07-14	$11.23	$11.23	$11.10	$11.11	$11.11	78,880
2023-07-13	$11.18	$11.23	$11.16	$11.21	$11.21	92,789
2023-07-12	$11.18	$11.23	$11.16	$11.20	$11.16	69,602
2023-07-11	$11.19	$11.19	$11.12	$11.14	$11.14	45,130
2023-07-10	$11.09	$11.19	$11.09	$11.19	$11.19	53,690
2023-07-07	$11.10	$11.17	$11.09	$11.10	$11.10	132,730
2023-07-06	$11.17	$11.20	$11.07	$11.07	$11.07	84,300
2023-07-05	$11.28	$11.28	$11.23	$11.24	$11.24	58,621
2023-07-03	$11.21	$11.28	$11.19	$11.28	$11.28	47,869
2023-06-30	$11.15	$11.20	$11.15	$11.17	$11.17	56,365
2023-06-29	$11.17	$11.17	$11.09	$11.13	$11.13	122,289
2023-06-28	$11.21	$11.23	$11.14	$11.21	$11.21	138,132
2023-06-27	$11.10	$11.15	$11.06	$11.12	$11.12	86,303
2023-06-26	$11.08	$11.09	$11.04	$11.06	$11.06	84,923
2023-06-23	$11.05	$11.10	$11.02	$11.04	$11.04	113,626
2023-06-22	$11.00	$11.03	$10.99	$10.99	$10.99	119,384
2023-06-21	$11.10	$11.10	$11.01	$11.03	$11.03	83,220
2023-06-20	$11.03	$11.11	$11.03	$11.10	$11.10	43,697
2023-06-16	$11.00	$11.04	$10.97	$11.03	$11.03	97,986
2023-06-15	$11.05	$11.09	$11.01	$11.01	$11.01	104,645
2023-06-14	$11.02	$11.09	$11.02	$11.05	$11.05	90,414
2023-06-13	$11.11	$11.12	$11.06	$11.07	$11.03	44,006
2023-06-12	$11.12	$11.12	$11.06	$11.09	$11.05	71,704
2023-06-09	$11.07	$11.11	$11.03	$11.08	$11.08	109,897
2023-06-08	$11.03	$11.11	$11.03	$11.06	$11.06	68,518
2023-06-07	$11.23	$11.23	$11.01	$11.03	$11.03	145,021
2023-06-06	$11.17	$11.24	$11.17	$11.20	$11.20	35,291
2023-06-05	$11.15	$11.24	$11.09	$11.20	$11.20	84,014
2023-06-02	$11.23	$11.23	$11.10	$11.16	$11.16	94,912
2023-06-01	$11.20	$11.24	$11.04	$11.18	$11.18	70,263
2023-05-31	$11.02	$11.17	$11.02	$11.17	$11.17	94,643
2023-05-30	$10.93	$11.08	$10.93	$11.02	$11.02	93,893
2023-05-26	$10.84	$10.91	$10.84	$10.90	$10.90	52,978
2023-05-25	$10.89	$10.91	$10.81	$10.87	$10.87	111,628
2023-05-24	$10.97	$11.00	$10.87	$10.88	$10.88	150,787
2023-05-23	$10.99	$11.02	$10.97	$10.97	$10.97	72,160
2023-05-22	$11.02	$11.07	$11.00	$11.00	$11.00	107,752
2023-05-19	$11.02	$11.04	$10.97	$10.99	$10.99	168,391
2023-05-18	$11.11	$11.11	$11.03	$11.03	$11.03	102,768
2023-05-17	$11.09	$11.15	$11.07	$11.11	$11.11	59,238
2023-05-16	$11.16	$11.16	$11.08	$11.08	$11.08	87,534
2023-05-15	$11.21	$11.22	$11.17	$11.19	$11.19	98,429
2023-05-12	$11.22	$11.22	$11.13	$11.18	$11.18	57,073
2023-05-11	$11.26	$11.27	$11.19	$11.22	$11.18	101,164
2023-05-10	$11.27	$11.30	$11.23	$11.26	$11.22	52,736
2023-05-09	$11.29	$11.30	$11.22	$11.23	$11.19	52,422
2023-05-08	$11.29	$11.34	$11.24	$11.25	$11.25	72,936
2023-05-05	$11.22	$11.31	$11.19	$11.31	$11.31	90,880
2023-05-04	$11.17	$11.22	$11.13	$11.16	$11.16	80,522
2023-05-03	$11.18	$11.23	$11.16	$11.16	$11.16	54,559
2023-05-02	$11.23	$11.23	$11.18	$11.18	$11.18	103,401
2023-05-01	$11.20	$11.23	$11.13	$11.21	$11.21	175,426
2023-04-28	$11.23	$11.24	$11.17	$11.20	$11.20	147,203
2023-04-27	$11.22	$11.23	$11.15	$11.18	$11.18	124,298
2023-04-26	$11.20	$11.22	$11.15	$11.17	$11.17	156,932
2023-04-25	$11.22	$11.24	$11.16	$11.18	$11.18	104,236
2023-04-24	$11.19	$11.25	$11.18	$11.21	$11.21	95,455
2023-04-21	$11.22	$11.24	$11.16	$11.18	$11.18	77,163
2023-04-20	$11.14	$11.24	$11.14	$11.19	$11.19	65,687
2023-04-19	$11.15	$11.16	$11.10	$11.16	$11.16	120,934
2023-04-18	$11.33	$11.33	$11.16	$11.16	$11.16	221,734
2023-04-17	$11.45	$11.46	$11.29	$11.31	$11.31	156,523
2023-04-14	$11.56	$11.56	$11.45	$11.46	$11.46	79,678
2023-04-13	$11.53	$11.56	$11.51	$11.55	$11.55	103,011
2023-04-12	$11.52	$11.59	$11.51	$11.58	$11.54	104,305
2023-04-11	$11.42	$11.49	$11.36	$11.49	$11.45	65,637
2023-04-10	$11.42	$11.43	$11.33	$11.38	$11.34	64,730
2023-04-06	$11.45	$11.47	$11.42	$11.42	$11.38	92,081
2023-04-05	$11.40	$11.48	$11.32	$11.45	$11.41	87,393
2023-04-04	$11.43	$11.45	$11.33	$11.38	$11.34	69,909
2023-04-03	$11.49	$11.49	$11.37	$11.40	$11.36	108,758
2023-03-31	$11.34	$11.45	$11.34	$11.45	$11.41	122,283
2023-03-30	$11.21	$11.31	$11.20	$11.31	$11.27	100,378
2023-03-29	$11.15	$11.20	$11.14	$11.16	$11.12	104,357
2023-03-28	$11.09	$11.17	$11.08	$11.14	$11.10	154,945
2023-03-27	$11.13	$11.19	$11.08	$11.11	$11.07	126,788
2023-03-24	$11.10	$11.17	$11.08	$11.11	$11.11	84,662
2023-03-23	$11.13	$11.16	$11.06	$11.07	$11.07	86,578
2023-03-22	$11.16	$11.20	$11.10	$11.13	$11.13	110,036
2023-03-21	$11.19	$11.19	$11.12	$11.15	$11.15	73,099
2023-03-20	$11.17	$11.27	$11.13	$11.15	$11.15	117,370
2023-03-17	$11.20	$11.24	$11.12	$11.16	$11.16	83,828
2023-03-16	$11.16	$11.29	$11.15	$11.16	$11.16	133,540
2023-03-15	$11.24	$11.25	$11.15	$11.16	$11.16	85,472
2023-03-14	$11.21	$11.23	$11.13	$11.13	$11.13	105,600
2023-03-13	$11.22	$11.27	$11.16	$11.19	$11.19	166,961
2023-03-10	$11.18	$11.23	$11.09	$11.12	$11.12	53,879
2023-03-09	$11.13	$11.19	$11.11	$11.12	$11.12	115,279
2023-03-08	$11.20	$11.20	$11.07	$11.09	$11.09	73,380
2023-03-07	$11.11	$11.18	$11.10	$11.14	$11.14	137,831
2023-03-06	$11.17	$11.22	$11.06	$11.07	$11.07	355,551
2023-03-03	$11.16	$11.19	$11.12	$11.16	$11.16	203,492
2023-03-02	$11.08	$11.14	$11.05	$11.13	$11.13	158,673
2023-03-01	$11.18	$11.21	$11.13	$11.14	$11.14	120,748
2023-02-28	$11.16	$11.22	$11.12	$11.14	$11.14	71,611
2023-02-27	$11.22	$11.25	$11.14	$11.17	$11.17	130,339
2023-02-24	$11.11	$11.15	$11.08	$11.15	$11.15	132,020
2023-02-23	$11.25	$11.29	$11.17	$11.18	$11.18	94,156
2023-02-22	$11.33	$11.34	$11.21	$11.22	$11.22	101,577
2023-02-21	$11.35	$11.35	$11.23	$11.27	$11.27	93,331
2023-02-17	$11.41	$11.42	$11.36	$11.37	$11.37	131,849
2023-02-16	$11.58	$11.59	$11.44	$11.45	$11.45	142,935
2023-02-15	$11.67	$11.73	$11.63	$11.65	$11.65	53,154
2023-02-14	$11.75	$11.78	$11.66	$11.72	$11.72	110,438
2023-02-13	$11.76	$11.77	$11.70	$11.75	$11.71	74,016
2023-02-10	$11.85	$11.85	$11.71	$11.73	$11.69	80,762
2023-02-09	$11.96	$11.96	$11.81	$11.81	$11.77	37,809
2023-02-08	$11.78	$11.92	$11.78	$11.91	$11.87	66,587
2023-02-07	$11.74	$11.89	$11.74	$11.81	$11.77	126,997
2023-02-06	$11.84	$11.89	$11.72	$11.73	$11.69	132,464
2023-02-03	$11.94	$11.96	$11.85	$11.87	$11.83	93,384
2023-02-02	$12.06	$12.14	$11.98	$12.00	$11.96	133,094
2023-02-01	$11.94	$12.03	$11.91	$12.02	$11.98	102,509
2023-01-31	$11.83	$11.92	$11.82	$11.86	$11.82	92,357
2023-01-30	$11.75	$11.85	$11.71	$11.82	$11.78	134,779
2023-01-27	$11.72	$11.82	$11.71	$11.73	$11.69	81,533
2023-01-26	$11.77	$11.83	$11.72	$11.74	$11.70	132,922
2023-01-25	$11.85	$11.88	$11.75	$11.81	$11.77	157,791
2023-01-24	$11.87	$11.92	$11.82	$11.87	$11.83	110,097
2023-01-23	$11.77	$11.90	$11.77	$11.79	$11.75	67,873
2023-01-20	$11.62	$11.81	$11.61	$11.81	$11.77	107,296
2023-01-19	$11.58	$11.72	$11.52	$11.62	$11.58	190,561
2023-01-18	$11.56	$11.63	$11.47	$11.63	$11.59	211,798
2023-01-17	$11.57	$11.65	$11.42	$11.43	$11.39	303,687
2023-01-13	$11.71	$11.75	$11.48	$11.57	$11.53	409,466
2023-01-12	$11.62	$11.76	$11.57	$11.75	$11.71	249,826
2023-01-11	$11.55	$11.63	$11.52	$11.59	$11.51	124,581
2023-01-10	$11.41	$11.51	$11.38	$11.51	$11.43	188,287
2023-01-09	$11.41	$11.51	$11.34	$11.41	$11.33	144,827
2023-01-06	$11.24	$11.40	$11.23	$11.39	$11.31	220,919
2023-01-05	$11.22	$11.26	$11.17	$11.20	$11.12	134,403
2023-01-04	$11.33	$11.38	$11.19	$11.26	$11.18	215,097
2023-01-03	$11.18	$11.29	$11.10	$11.25	$11.17	157,928
2022-12-30	$10.98	$11.10	$10.93	$11.07	$10.99	467,392
2022-12-29	$11.02	$11.15	$10.94	$10.99	$10.91	503,739
2022-12-28	$11.04	$11.07	$10.92	$10.97	$10.89	425,330
2022-12-27	$10.99	$11.11	$10.95	$10.95	$10.87	398,793
2022-12-23	$11.12	$11.18	$11.02	$11.06	$10.98	375,522
2022-12-22	$11.12	$11.23	$11.07	$11.13	$11.05	263,197
2022-12-21	$11.27	$11.32	$11.13	$11.17	$11.09	306,839
2022-12-20	$11.24	$11.38	$11.15	$11.19	$11.11	405,556
2022-12-19	$11.35	$11.43	$11.28	$11.29	$11.21	173,319
2022-12-16	$11.46	$11.52	$11.35	$11.43	$11.35	203,728
2022-12-15	$11.56	$11.63	$11.46	$11.47	$11.39	250,462
2022-12-14	$11.82	$11.89	$11.54	$11.60	$11.48	318,182
2022-12-13	$12.07	$12.15	$11.85	$11.85	$11.72	270,014
2022-12-12	$12.09	$12.13	$11.92	$11.97	$11.84	149,228
2022-12-09	$12.27	$12.30	$11.96	$11.99	$11.86	190,293
2022-12-08	$12.28	$12.38	$12.27	$12.30	$12.17	312,082
2022-12-07	$12.20	$12.32	$12.03	$12.30	$12.17	329,002
2022-12-06	$12.11	$12.21	$12.11	$12.20	$12.07	170,291
2022-12-05	$12.09	$12.14	$12.05	$12.08	$11.95	119,463
2022-12-02	$11.97	$12.15	$11.95	$12.10	$11.97	167,653
2022-12-01	$11.94	$12.02	$11.94	$11.98	$11.85	184,701
2022-11-30	$11.82	$11.89	$11.79	$11.89	$11.76	147,664
2022-11-29	$11.67	$11.78	$11.67	$11.74	$11.61	143,247
2022-11-28	$11.73	$11.79	$11.70	$11.70	$11.57	91,125
2022-11-25	$11.80	$11.81	$11.73	$11.73	$11.60	64,059
2022-11-23	$11.75	$11.80	$11.67	$11.78	$11.65	138,797
2022-11-22	$11.67	$11.78	$11.65	$11.74	$11.61	157,052
2022-11-21	$11.50	$11.60	$11.49	$11.52	$11.40	164,819
2022-11-18	$11.35	$11.47	$11.33	$11.43	$11.31	207,139
2022-11-17	$11.18	$11.39	$11.16	$11.33	$11.21	167,158
2022-11-16	$11.04	$11.26	$11.04	$11.24	$11.12	239,566
2022-11-15	$11.06	$11.09	$10.90	$10.98	$10.86	247,916
2022-11-14	$11.10	$11.10	$10.92	$10.92	$10.80	176,336
2022-11-11	$11.03	$11.26	$11.03	$11.16	$11.16	231,575
2022-11-10	$10.82	$11.07	$10.81	$11.03	$11.03	390,375
2022-11-09	$10.72	$10.85	$10.72	$10.73	$10.73	111,352
2022-11-08	$10.80	$10.86	$10.76	$10.82	$10.82	206,767
2022-11-07	$10.80	$10.80	$10.76	$10.76	$10.76	126,840
2022-11-04	$10.75	$10.81	$10.66	$10.80	$10.80	205,775
2022-11-03	$10.70	$10.76	$10.62	$10.67	$10.67	153,021
2022-11-02	$10.79	$10.82	$10.71	$10.73	$10.73	158,501
2022-11-01	$10.87	$10.88	$10.78	$10.82	$10.82	161,534
2022-10-31	$10.78	$10.78	$10.70	$10.75	$10.75	104,230
2022-10-28	$10.73	$10.80	$10.73	$10.75	$10.75	109,200
2022-10-27	$10.84	$10.84	$10.70	$10.72	$10.72	219,667
2022-10-26	$10.83	$10.88	$10.79	$10.83	$10.83	192,998
2022-10-25	$10.86	$10.97	$10.82	$10.82	$10.82	122,225
2022-10-24	$10.96	$10.99	$10.84	$10.84	$10.84	205,148
2022-10-21	$10.95	$11.01	$10.93	$10.99	$10.99	94,176
2022-10-20	$11.00	$11.23	$10.91	$10.93	$10.93	225,025
2022-10-19	$11.13	$11.15	$11.00	$11.04	$11.04	113,602
2022-10-18	$11.24	$11.26	$11.10	$11.15	$11.15	139,602
2022-10-17	$11.29	$11.33	$11.15	$11.17	$11.17	114,093
2022-10-14	$11.46	$11.47	$11.21	$11.21	$11.21	124,210
2022-10-13	$11.46	$11.46	$11.21	$11.43	$11.43	316,313
2022-10-12	$11.74	$11.74	$11.56	$11.57	$11.52	70,363
2022-10-11	$11.71	$11.75	$11.65	$11.70	$11.65	80,446
2022-10-10	$11.64	$11.73	$11.64	$11.70	$11.65	57,277
2022-10-07	$11.75	$11.75	$11.65	$11.66	$11.61	132,504
2022-10-06	$11.79	$11.83	$11.76	$11.80	$11.80	68,157
2022-10-05	$11.75	$11.91	$11.69	$11.72	$11.72	139,145
2022-10-04	$11.95	$12.12	$11.76	$11.79	$11.79	201,040
2022-10-03	$11.86	$12.03	$11.82	$11.95	$11.95	139,995
2022-09-30	$11.74	$11.82	$11.69	$11.74	$11.74	118,173
2022-09-29	$11.94	$11.94	$11.69	$11.74	$11.74	190,413
2022-09-28	$11.97	$12.05	$11.90	$11.95	$11.95	84,909
2022-09-27	$11.99	$12.03	$11.85	$11.92	$11.92	118,747
2022-09-26	$11.99	$12.09	$11.90	$11.91	$11.91	177,411
2022-09-23	$12.09	$12.13	$11.96	$12.03	$12.03	189,092
2022-09-22	$12.28	$12.37	$12.11	$12.12	$12.12	154,324
2022-09-21	$12.28	$12.35	$12.25	$12.31	$12.31	103,684
2022-09-20	$12.46	$12.47	$12.25	$12.28	$12.28	245,372
2022-09-19	$12.59	$12.59	$12.50	$12.53	$12.53	107,186
2022-09-16	$12.60	$12.60	$12.50	$12.56	$12.56	114,551
2022-09-15	$12.69	$12.80	$12.60	$12.62	$12.62	64,277
2022-09-14	$12.72	$12.82	$12.70	$12.71	$12.71	92,364
2022-09-13	$12.89	$12.93	$12.80	$12.83	$12.77	123,523
2022-09-12	$12.96	$13.01	$12.93	$12.97	$12.91	66,874
2022-09-09	$13.00	$13.01	$12.93	$12.95	$12.89	61,739
2022-09-08	$12.97	$13.04	$12.92	$12.93	$12.87	61,990
2022-09-07	$12.90	$13.02	$12.90	$12.97	$12.91	58,284
2022-09-06	$12.98	$12.98	$12.85	$12.90	$12.84	68,762
2022-09-02	$12.95	$13.08	$12.95	$13.00	$12.94	85,689
2022-09-01	$12.89	$12.95	$12.81	$12.93	$12.87	130,067
2022-08-31	$12.94	$13.04	$12.91	$12.93	$12.87	49,619
2022-08-30	$13.05	$13.10	$12.90	$12.95	$12.89	73,348
2022-08-29	$13.10	$13.13	$13.00	$13.00	$12.94	67,786
2022-08-26	$13.12	$13.15	$13.12	$13.12	$13.12	27,073
2022-08-25	$13.12	$13.18	$13.08	$13.13	$13.13	50,665
2022-08-24	$13.16	$13.26	$13.10	$13.10	$13.10	55,811
2022-08-23	$13.12	$13.29	$13.09	$13.21	$13.21	66,565
2022-08-22	$13.26	$13.42	$13.17	$13.18	$13.18	64,303
2022-08-19	$13.40	$13.40	$13.30	$13.31	$13.31	34,552
2022-08-18	$13.35	$13.51	$13.31	$13.48	$13.48	98,523
2022-08-17	$13.32	$13.54	$13.28	$13.39	$13.39	117,080
2022-08-16	$13.41	$13.42	$13.35	$13.38	$13.38	71,338
2022-08-15	$13.45	$13.48	$13.43	$13.44	$13.44	42,702
2022-08-12	$13.45	$13.47	$13.25	$13.46	$13.46	77,380
2022-08-11	$13.41	$13.56	$13.41	$13.44	$13.38	78,757
2022-08-10	$13.52	$13.56	$13.44	$13.48	$13.42	72,002
2022-08-09	$13.40	$13.44	$13.34	$13.41	$13.35	85,227
2022-08-08	$13.38	$13.47	$13.36	$13.42	$13.36	61,977
2022-08-05	$13.44	$13.53	$13.33	$13.36	$13.30	40,466
2022-08-04	$13.50	$13.55	$13.46	$13.49	$13.43	97,271
2022-08-03	$13.42	$13.54	$13.40	$13.51	$13.45	69,286
2022-08-02	$13.38	$13.44	$13.36	$13.39	$13.33	74,882
2022-08-01	$13.40	$13.46	$13.33	$13.37	$13.31	87,686
2022-07-29	$13.32	$13.38	$13.30	$13.36	$13.30	87,603
2022-07-28	$13.17	$13.30	$13.17	$13.25	$13.19	122,160
2022-07-27	$13.19	$13.26	$13.12	$13.14	$13.08	123,643
2022-07-26	$13.22	$13.31	$13.16	$13.18	$13.12	82,103
2022-07-25	$13.27	$13.33	$13.20	$13.20	$13.14	55,455
2022-07-22	$13.27	$13.34	$13.27	$13.30	$13.24	45,477
2022-07-21	$13.20	$13.30	$13.19	$13.26	$13.19	37,656
2022-07-20	$13.26	$13.26	$13.20	$13.24	$13.18	39,575
2022-07-19	$13.26	$13.27	$13.17	$13.21	$13.15	63,718
2022-07-18	$13.28	$13.34	$13.22	$13.23	$13.17	61,881
2022-07-15	$13.38	$13.45	$13.26	$13.29	$13.23	87,581
2022-07-14	$13.45	$13.45	$13.35	$13.36	$13.30	66,971
2022-07-13	$13.57	$13.62	$13.53	$13.54	$13.41	53,799
2022-07-12	$13.65	$13.69	$13.59	$13.68	$13.55	38,693
2022-07-11	$13.56	$13.67	$13.53	$13.63	$13.50	62,200
2022-07-08	$13.38	$13.58	$13.35	$13.52	$13.39	46,377
2022-07-07	$13.41	$13.43	$13.31	$13.39	$13.27	126,801
2022-07-06	$13.38	$13.45	$13.32	$13.38	$13.26	66,355
2022-07-05	$13.33	$13.37	$13.21	$13.37	$13.25	60,776
2022-07-01	$13.25	$13.38	$13.19	$13.27	$13.15	75,775
2022-06-30	$13.06	$13.24	$13.04	$13.19	$13.07	82,882
2022-06-29	$12.88	$13.10	$12.87	$13.06	$12.94	72,839
2022-06-28	$12.82	$12.86	$12.78	$12.83	$12.71	59,112
2022-06-27	$12.79	$12.90	$12.76	$12.82	$12.70	89,569
2022-06-24	$12.69	$12.78	$12.65	$12.78	$12.66	87,643
2022-06-23	$12.72	$12.82	$12.65	$12.65	$12.53	57,262
2022-06-22	$12.56	$12.76	$12.56	$12.65	$12.53	85,997
2022-06-21	$12.76	$12.76	$12.54	$12.56	$12.44	115,463
2022-06-17	$12.75	$12.87	$12.69	$12.72	$12.60	89,361
2022-06-16	$12.80	$12.80	$12.66	$12.73	$12.61	108,378
2022-06-15	$12.80	$12.97	$12.78	$12.88	$12.76	130,877
2022-06-14	$12.87	$12.98	$12.67	$12.76	$12.64	203,370
2022-06-13	$13.11	$13.12	$12.83	$12.95	$12.77	156,552
2022-06-10	$13.26	$13.30	$13.12	$13.18	$12.99	100,019
2022-06-09	$13.44	$13.44	$13.26	$13.28	$13.09	88,838
2022-06-08	$13.60	$13.65	$13.48	$13.48	$13.29	50,373
2022-06-07	$13.52	$13.69	$13.47	$13.66	$13.47	77,617
2022-06-06	$13.53	$13.57	$13.48	$13.55	$13.36	51,963
2022-06-03	$13.51	$13.55	$13.43	$13.49	$13.30	60,880
2022-06-02	$13.54	$13.63	$13.46	$13.59	$13.40	87,419
2022-06-01	$13.54	$13.59	$13.42	$13.47	$13.28	74,670
2022-05-31	$13.59	$13.59	$13.37	$13.43	$13.24	74,418
2022-05-27	$13.44	$13.56	$13.42	$13.55	$13.36	157,566
2022-05-26	$13.17	$13.34	$13.09	$13.31	$13.12	150,681
2022-05-25	$13.03	$13.18	$12.96	$13.16	$12.97	195,373
2022-05-24	$12.91	$13.03	$12.80	$12.97	$12.79	154,211
2022-05-23	$12.73	$12.97	$12.73	$12.89	$12.71	79,239
2022-05-20	$12.73	$12.79	$12.62	$12.73	$12.55	138,270
2022-05-19	$12.58	$12.73	$12.58	$12.73	$12.55	66,867
2022-05-18	$12.74	$12.78	$12.58	$12.60	$12.42	87,018
2022-05-17	$12.92	$12.92	$12.78	$12.84	$12.66	104,350
2022-05-16	$12.80	$12.99	$12.69	$12.98	$12.80	114,571
2022-05-13	$12.81	$12.98	$12.80	$12.83	$12.65	86,988
2022-05-12	$12.68	$12.97	$12.68	$12.93	$12.68	99,321
2022-05-11	$12.79	$12.85	$12.72	$12.74	$12.50	88,348
2022-05-10	$12.71	$12.85	$12.58	$12.82	$12.58	197,520
2022-05-09	$12.62	$12.74	$12.59	$12.71	$12.47	85,234
2022-05-06	$12.55	$12.75	$12.55	$12.62	$12.38	71,948
2022-05-05	$12.66	$12.71	$12.55	$12.60	$12.36	140,949
2022-05-04	$12.70	$12.78	$12.60	$12.73	$12.49	324,062
2022-05-03	$12.77	$12.85	$12.72	$12.72	$12.48	150,090
2022-05-02	$12.57	$12.76	$12.55	$12.73	$12.49	222,677
2022-04-29	$12.66	$12.68	$12.55	$12.56	$12.32	87,581
2022-04-28	$12.60	$12.73	$12.55	$12.68	$12.44	98,422
2022-04-27	$12.66	$12.77	$12.62	$12.64	$12.40	89,872
2022-04-26	$12.67	$12.77	$12.64	$12.70	$12.46	102,492
2022-04-25	$12.70	$12.73	$12.60	$12.66	$12.42	92,220
2022-04-22	$12.64	$12.83	$12.61	$12.70	$12.46	161,594
2022-04-21	$12.70	$12.71	$12.58	$12.71	$12.47	101,588
2022-04-20	$12.57	$12.69	$12.47	$12.69	$12.45	213,598
2022-04-19	$12.50	$12.69	$12.47	$12.55	$12.31	146,301
2022-04-18	$12.68	$12.72	$12.48	$12.56	$12.32	168,128
2022-04-14	$12.75	$12.76	$12.61	$12.68	$12.44	157,136
2022-04-13	$12.85	$12.92	$12.70	$12.75	$12.51	247,860
2022-04-12	$13.00	$13.05	$12.93	$12.93	$12.68	63,143
2022-04-11	$12.94	$13.01	$12.91	$12.95	$12.70	60,633
2022-04-08	$13.01	$13.04	$12.93	$13.00	$12.75	62,438
2022-04-07	$13.16	$13.16	$12.90	$13.03	$12.78	122,285
2022-04-06	$13.21	$13.27	$13.11	$13.21	$12.96	90,825
2022-04-05	$13.52	$13.52	$13.30	$13.32	$13.00	41,943
2022-04-04	$13.31	$13.53	$13.28	$13.50	$13.18	93,773
2022-04-01	$13.37	$13.39	$13.22	$13.34	$13.02	82,940
2022-03-31	$13.16	$13.35	$13.12	$13.35	$13.03	89,328
2022-03-30	$13.09	$13.23	$13.02	$13.16	$12.85	146,066
2022-03-29	$12.84	$13.10	$12.83	$13.08	$12.77	132,617
2022-03-28	$13.05	$13.10	$12.84	$12.84	$12.54	192,514
2022-03-25	$13.33	$13.34	$12.96	$13.08	$12.77	178,368
2022-03-24	$13.53	$13.53	$13.32	$13.38	$13.06	103,237
2022-03-23	$13.57	$13.64	$13.54	$13.55	$13.23	46,332
2022-03-22	$13.68	$13.75	$13.60	$13.60	$13.28	71,818
2022-03-21	$13.83	$13.85	$13.76	$13.76	$13.43	50,900
2022-03-18	$13.81	$13.92	$13.81	$13.88	$13.55	23,626
2022-03-17	$13.78	$13.86	$13.75	$13.81	$13.48	32,350
2022-03-16	$13.79	$13.83	$13.73	$13.82	$13.49	112,898
2022-03-15	$13.78	$13.98	$13.78	$13.83	$13.50	27,659
2022-03-14	$13.92	$13.92	$13.69	$13.79	$13.46	78,655
2022-03-11	$13.94	$14.03	$13.81	$14.03	$13.64	57,179
2022-03-10	$13.95	$14.13	$13.93	$14.02	$13.63	29,964
2022-03-09	$14.20	$14.20	$14.01	$14.04	$13.65	35,302
2022-03-08	$14.05	$14.08	$13.98	$14.01	$13.62	49,388
2022-03-07	$14.10	$14.20	$14.04	$14.09	$13.69	29,940
2022-03-04	$14.18	$14.20	$14.15	$14.18	$13.78	24,719
2022-03-03	$14.14	$14.20	$14.05	$14.15	$13.75	36,936
2022-03-02	$14.12	$14.18	$14.10	$14.12	$13.72	18,897
2022-03-01	$14.07	$14.23	$14.07	$14.11	$13.71	43,583
2022-02-28	$13.83	$14.03	$13.83	$14.00	$13.61	34,823
2022-02-25	$13.97	$14.04	$13.91	$13.94	$13.55	29,417
2022-02-24	$13.64	$13.93	$13.62	$13.92	$13.53	74,139
2022-02-23	$13.93	$13.97	$13.90	$13.93	$13.54	45,279
2022-02-22	$14.02	$14.06	$13.95	$13.96	$13.57	82,734
2022-02-18	$14.08	$14.13	$14.01	$14.01	$13.62	24,583
2022-02-17	$14.11	$14.20	$14.05	$14.05	$13.66	49,313
2022-02-16	$14.08	$14.12	$14.02	$14.11	$13.71	59,565
2022-02-15	$14.09	$14.09	$14.01	$14.05	$13.66	43,666
2022-02-14	$14.28	$14.33	$14.01	$14.01	$13.62	76,905
2022-02-11	$14.47	$14.47	$14.32	$14.39	$13.92	35,754
2022-02-10	$14.50	$14.50	$14.42	$14.44	$13.97	33,056
2022-02-09	$14.52	$14.54	$14.48	$14.50	$14.03	25,106
2022-02-08	$14.45	$14.50	$14.43	$14.50	$14.03	41,582
2022-02-07	$14.34	$14.51	$14.34	$14.51	$14.04	25,397
2022-02-04	$14.30	$14.39	$14.26	$14.29	$13.83	45,377
2022-02-03	$14.42	$14.52	$14.33	$14.33	$13.86	81,261
2022-02-02	$14.51	$14.57	$14.41	$14.43	$13.96	70,616
2022-02-01	$14.49	$14.54	$14.40	$14.45	$13.98	100,222
2022-01-31	$14.29	$14.46	$14.29	$14.42	$13.95	53,385
2022-01-28	$14.42	$14.42	$14.25	$14.29	$13.83	48,843
2022-01-27	$14.56	$14.62	$14.44	$14.44	$13.97	25,770
2022-01-26	$14.61	$14.61	$14.52	$14.54	$14.07	42,486
2022-01-25	$14.33	$14.56	$14.24	$14.53	$14.06	85,234
2022-01-24	$14.20	$14.31	$14.15	$14.30	$13.84	90,102
2022-01-21	$14.45	$14.56	$14.15	$14.19	$13.73	98,573
2022-01-20	$14.52	$14.68	$14.43	$14.45	$13.98	67,682
2022-01-19	$14.60	$14.72	$14.51	$14.54	$14.07	112,758
2022-01-18	$14.83	$14.83	$14.63	$14.64	$14.16	115,572
2022-01-14	$15.02	$15.09	$14.87	$14.87	$14.39	62,830
2022-01-13	$15.14	$15.15	$15.08	$15.10	$14.61	23,929
2022-01-12	$15.22	$15.31	$15.14	$15.16	$14.61	22,370
2022-01-11	$15.20	$15.40	$15.19	$15.20	$14.65	120,154
2022-01-10	$15.45	$15.51	$15.33	$15.33	$14.77	62,667
2022-01-07	$15.52	$15.55	$15.40	$15.42	$14.86	49,443
2022-01-06	$15.52	$15.58	$15.50	$15.53	$14.96	35,973
2022-01-05	$15.64	$15.69	$15.48	$15.49	$14.92	75,759
2022-01-04	$15.76	$15.78	$15.57	$15.64	$15.07	46,209
2022-01-03	$15.86	$15.86	$15.72	$15.74	$15.17	53,028
2021-12-31	$15.73	$15.86	$15.70	$15.86	$15.28	28,157
2021-12-30	$15.75	$15.75	$15.63	$15.66	$15.09	37,594
2021-12-29	$15.68	$15.76	$15.68	$15.71	$15.14	50,209
2021-12-28	$15.77	$15.78	$15.68	$15.72	$15.15	61,983
2021-12-27	$15.78	$15.78	$15.72	$15.74	$15.17	22,662
2021-12-23	$15.72	$15.76	$15.65	$15.76	$15.19	18,220
2021-12-22	$15.73	$15.73	$15.58	$15.67	$15.10	41,775
2021-12-21	$15.75	$15.77	$15.60	$15.62	$15.05	40,633
2021-12-20	$15.79	$15.79	$15.70	$15.70	$15.13	46,732
2021-12-17	$15.85	$15.87	$15.78	$15.84	$15.26	25,693
2021-12-16	$15.81	$15.88	$15.76	$15.77	$15.19	62,467
2021-12-15	$15.88	$15.89	$15.76	$15.87	$15.23	28,103
2021-12-14	$15.77	$15.87	$15.71	$15.75	$15.12	41,278
2021-12-13	$15.73	$15.81	$15.70	$15.70	$15.07	40,388
2021-12-10	$15.70	$15.74	$15.67	$15.70	$15.07	22,346
2021-12-09	$15.70	$15.70	$15.60	$15.63	$15.00	19,672
2021-12-08	$15.60	$15.66	$15.60	$15.64	$15.01	26,204
2021-12-07	$15.47	$15.64	$15.47	$15.61	$14.98	22,109
2021-12-06	$15.48	$15.52	$15.43	$15.48	$14.86	15,327
2021-12-03	$15.48	$15.49	$15.44	$15.48	$14.86	17,311
2021-12-02	$15.52	$15.52	$15.41	$15.44	$14.82	51,304
2021-12-01	$15.51	$15.57	$15.49	$15.52	$14.89	29,295
2021-11-30	$15.41	$15.48	$15.41	$15.48	$14.86	33,317
2021-11-29	$15.36	$15.41	$15.36	$15.38	$14.76	35,047
2021-11-26	$15.40	$15.41	$15.36	$15.37	$14.75	46,534
2021-11-24	$15.45	$15.45	$15.39	$15.43	$14.81	14,275
2021-11-23	$15.52	$15.53	$15.40	$15.40	$14.78	36,384
2021-11-22	$15.54	$15.56	$15.53	$15.54	$14.91	19,767
2021-11-19	$15.41	$15.54	$15.41	$15.53	$14.90	23,557
2021-11-18	$15.46	$15.51	$15.44	$15.44	$14.82	35,123
2021-11-17	$15.44	$15.48	$15.44	$15.48	$14.86	9,966
2021-11-16	$15.50	$15.50	$15.44	$15.45	$14.83	20,019
2021-11-15	$15.63	$15.63	$15.46	$15.54	$14.91	36,926
2021-11-12	$15.48	$15.69	$15.39	$15.53	$14.90	66,839
2021-11-11	$15.49	$15.51	$15.45	$15.48	$14.80	5,347
2021-11-10	$15.50	$15.52	$15.45	$15.49	$14.81	17,182
2021-11-09	$15.50	$15.55	$15.40	$15.50	$14.82	38,628
2021-11-08	$15.40	$15.50	$15.36	$15.48	$14.80	18,950
2021-11-05	$15.33	$15.42	$15.33	$15.40	$14.72	33,188
2021-11-04	$15.25	$15.38	$15.25	$15.31	$14.63	41,363
2021-11-03	$15.47	$15.47	$15.27	$15.27	$14.60	25,907
2021-11-02	$15.35	$15.50	$15.35	$15.39	$14.71	39,498
2021-11-01	$15.25	$15.41	$15.25	$15.37	$14.69	34,573
2021-10-29	$15.19	$15.27	$15.15	$15.25	$14.58	33,692
2021-10-28	$15.14	$15.19	$15.12	$15.17	$14.50	26,034
2021-10-27	$15.11	$15.15	$15.10	$15.13	$14.46	37,698
2021-10-26	$15.20	$15.21	$15.11	$15.11	$14.44	71,949
2021-10-25	$15.24	$15.25	$15.20	$15.20	$14.53	27,865
2021-10-22	$15.24	$15.29	$15.21	$15.23	$14.56	57,827
2021-10-21	$15.31	$15.39	$15.22	$15.25	$14.58	53,510
2021-10-20	$15.42	$15.44	$15.35	$15.35	$14.67	39,431
2021-10-19	$15.47	$15.51	$15.42	$15.45	$14.77	18,218
2021-10-18	$15.50	$15.51	$15.46	$15.47	$14.79	8,657
2021-10-15	$15.49	$15.51	$15.44	$15.51	$14.82	23,724
2021-10-14	$15.49	$15.56	$15.48	$15.50	$14.82	36,736
2021-10-13	$15.40	$15.57	$15.40	$15.57	$14.82	32,379
2021-10-12	$15.49	$15.52	$15.40	$15.44	$14.70	49,997
2021-10-11	$15.45	$15.55	$15.45	$15.46	$14.72	43,381
2021-10-08	$15.44	$15.50	$15.41	$15.46	$14.72	49,517
2021-10-07	$15.52	$15.60	$15.48	$15.48	$14.74	58,236
2021-10-06	$15.60	$15.66	$15.50	$15.54	$14.79	72,924
2021-10-05	$15.65	$15.68	$15.63	$15.63	$14.88	48,817
2021-10-04	$15.68	$15.73	$15.65	$15.65	$14.90	32,543
2021-10-01	$15.70	$15.74	$15.62	$15.69	$14.94	31,834
2021-09-30	$15.76	$15.80	$15.63	$15.64	$14.89	28,772
2021-09-29	$15.84	$15.90	$15.77	$15.77	$15.01	39,097
2021-09-28	$15.74	$15.78	$15.63	$15.75	$14.99	94,160
2021-09-27	$15.93	$15.93	$15.75	$15.76	$15.00	81,652
2021-09-24	$15.97	$16.00	$15.91	$15.96	$15.19	26,769
2021-09-23	$16.04	$16.07	$15.96	$15.97	$15.20	29,610
2021-09-22	$16.05	$16.13	$15.98	$16.06	$15.29	63,213
2021-09-21	$15.96	$16.03	$15.92	$16.03	$15.26	68,158
2021-09-20	$15.90	$15.99	$15.85	$15.90	$15.14	52,494
2021-09-17	$15.98	$16.00	$15.94	$15.94	$15.17	32,529
2021-09-16	$15.97	$15.99	$15.94	$15.95	$15.18	15,142
2021-09-15	$15.92	$16.00	$15.88	$15.98	$15.21	56,001
2021-09-14	$15.80	$16.13	$15.80	$16.04	$15.27	21,297
2021-09-13	$15.94	$15.94	$15.85	$15.87	$15.05	30,080
2021-09-10	$15.95	$16.28	$15.86	$15.99	$15.16	26,474
2021-09-09	$15.85	$15.97	$15.85	$15.95	$15.12	40,479
2021-09-08	$15.89	$15.90	$15.83	$15.88	$15.06	25,972
2021-09-07	$15.87	$15.93	$15.84	$15.87	$15.05	36,871
2021-09-03	$15.93	$15.97	$15.87	$15.88	$15.06	27,573
2021-09-02	$15.95	$16.00	$15.93	$15.93	$15.11	12,602
2021-09-01	$15.99	$16.02	$15.95	$15.97	$15.14	22,076
2021-08-31	$15.87	$15.99	$15.87	$15.92	$15.10	18,385
2021-08-30	$15.86	$15.94	$15.85	$15.88	$15.06	20,973
2021-08-27	$15.86	$15.90	$15.79	$15.90	$15.08	30,910
2021-08-26	$15.89	$15.97	$15.85	$15.88	$15.06	62,748
2021-08-25	$15.90	$15.92	$15.90	$15.91	$15.09	28,593
2021-08-24	$15.88	$15.95	$15.88	$15.89	$15.07	22,320
2021-08-23	$15.91	$15.99	$15.87	$15.87	$15.05	70,290
2021-08-20	$15.89	$15.95	$15.87	$15.94	$15.11	16,333
2021-08-19	$15.80	$15.88	$15.80	$15.85	$15.03	18,569
2021-08-18	$15.82	$15.92	$15.82	$15.85	$15.03	26,927
2021-08-17	$15.79	$15.87	$15.76	$15.87	$15.05	32,240
2021-08-16	$15.88	$15.88	$15.83	$15.87	$15.05	30,476
2021-08-13	$15.81	$15.88	$15.76	$15.77	$14.95	39,183
2021-08-12	$15.92	$15.92	$15.85	$15.87	$14.99	12,183
2021-08-11	$15.82	$15.89	$15.82	$15.85	$14.97	17,585
2021-08-10	$15.78	$15.85	$15.69	$15.83	$14.95	35,282
2021-08-09	$15.60	$15.80	$15.60	$15.76	$14.88	48,115
2021-08-06	$15.69	$15.69	$15.57	$15.57	$14.70	27,067
2021-08-05	$15.71	$15.74	$15.65	$15.65	$14.78	30,067
2021-08-04	$15.72	$15.79	$15.69	$15.71	$14.84	49,079
2021-08-03	$15.65	$15.76	$15.65	$15.76	$14.88	29,766
2021-08-02	$15.67	$15.71	$15.62	$15.65	$14.78	38,026
2021-07-30	$15.65	$15.68	$15.61	$15.63	$14.76	47,809
2021-07-29	$15.59	$15.69	$15.57	$15.64	$14.77	40,547
2021-07-28	$15.50	$15.59	$15.45	$15.58	$14.71	28,426
2021-07-27	$15.52	$15.53	$15.46	$15.50	$14.64	66,176
2021-07-26	$15.48	$15.55	$15.44	$15.51	$14.65	78,466
2021-07-23	$15.57	$15.58	$15.49	$15.52	$14.66	19,810
2021-07-22	$15.64	$15.64	$15.52	$15.52	$14.66	11,331
2021-07-21	$15.72	$15.72	$15.63	$15.67	$14.80	18,300
2021-07-20	$15.60	$15.67	$15.55	$15.66	$14.79	53,916
2021-07-19	$15.52	$15.59	$15.50	$15.52	$14.66	39,664
2021-07-16	$15.85	$15.87	$15.57	$15.63	$14.76	55,121
2021-07-15	$15.87	$15.90	$15.78	$15.79	$14.91	30,539
2021-07-14	$15.91	$15.92	$15.76	$15.83	$14.95	33,595
2021-07-13	$16.01	$16.01	$15.93	$15.94	$14.99	26,123
2021-07-12	$15.99	$16.07	$15.97	$16.06	$15.11	45,124
2021-07-09	$15.96	$16.00	$15.96	$15.96	$15.01	40,702
2021-07-08	$15.95	$16.01	$15.91	$15.96	$15.01	62,900
2021-07-07	$15.97	$16.00	$15.89	$16.00	$15.05	43,188
2021-07-06	$15.97	$16.01	$15.86	$15.91	$14.97	48,694
2021-07-02	$16.08	$16.08	$15.99	$16.00	$15.05	35,411
2021-07-01	$16.00	$16.03	$15.96	$16.03	$15.08	26,247
2021-06-30	$15.86	$15.96	$15.86	$15.95	$15.00	11,869
2021-06-29	$15.89	$15.90	$15.85	$15.88	$14.94	23,178
2021-06-28	$15.75	$15.86	$15.75	$15.85	$14.91	15,619
2021-06-25	$15.83	$15.83	$15.79	$15.79	$14.85	15,931
2021-06-24	$15.87	$15.87	$15.78	$15.79	$14.85	24,237
2021-06-23	$15.85	$15.89	$15.84	$15.84	$14.90	31,081
2021-06-22	$15.90	$15.90	$15.84	$15.85	$14.91	33,889
2021-06-21	$15.82	$15.88	$15.82	$15.85	$14.91	64,096
2021-06-18	$15.86	$15.91	$15.86	$15.88	$14.94	44,463
2021-06-17	$15.81	$15.92	$15.81	$15.85	$14.91	31,690
2021-06-16	$15.88	$15.93	$15.83	$15.83	$14.89	32,190
2021-06-15	$15.95	$15.98	$15.90	$15.95	$15.00	27,600
2021-06-14	$15.93	$15.98	$15.90	$15.93	$14.99	28,673
2021-06-11	$15.95	$16.02	$15.95	$16.00	$14.99	17,745
2021-06-10	$15.86	$16.01	$15.86	$15.96	$14.95	37,053
2021-06-09	$15.82	$15.88	$15.82	$15.88	$14.88	16,875
2021-06-08	$15.85	$15.89	$15.84	$15.84	$14.84	23,879
2021-06-07	$15.76	$15.94	$15.76	$15.85	$14.85	16,609
2021-06-04	$15.91	$15.91	$15.70	$15.77	$14.78	51,945
2021-06-03	$15.78	$15.91	$15.78	$15.85	$14.85	44,203
2021-06-02	$15.70	$15.80	$15.70	$15.80	$14.80	31,709
2021-06-01	$15.75	$15.75	$15.66	$15.70	$14.71	25,710
2021-05-28	$15.67	$15.75	$15.65	$15.68	$14.69	26,478
2021-05-27	$15.58	$15.70	$15.58	$15.70	$14.71	56,508
2021-05-26	$15.57	$15.63	$15.57	$15.59	$14.61	27,096
2021-05-25	$15.56	$15.61	$15.56	$15.60	$14.62	32,444
2021-05-24	$15.56	$15.62	$15.54	$15.55	$14.57	29,159
2021-05-21	$15.43	$15.52	$15.37	$15.51	$14.53	23,881
2021-05-20	$15.43	$15.43	$15.38	$15.38	$14.41	26,778
2021-05-19	$15.38	$15.43	$15.33	$15.39	$14.42	21,177
2021-05-18	$15.38	$15.47	$15.31	$15.40	$14.43	30,883
2021-05-17	$15.25	$15.40	$15.24	$15.40	$14.43	21,419
2021-05-14	$15.15	$15.25	$15.14	$15.22	$14.26	20,408
2021-05-13	$15.09	$15.15	$15.06	$15.14	$14.19	55,131
2021-05-12	$15.41	$15.41	$15.12	$15.15	$14.14	74,702
2021-05-11	$15.42	$15.47	$15.36	$15.36	$14.33	46,460
2021-05-10	$15.47	$15.58	$15.44	$15.44	$14.41	33,381
2021-05-07	$15.47	$15.47	$15.42	$15.47	$14.44	36,860
2021-05-06	$15.45	$15.46	$15.42	$15.44	$14.41	29,152
2021-05-05	$15.45	$15.49	$15.44	$15.45	$14.42	13,994
2021-05-04	$15.34	$15.45	$15.31	$15.45	$14.42	52,053
2021-05-03	$15.37	$15.40	$15.30	$15.34	$14.31	68,814
2021-04-30	$15.24	$15.36	$15.24	$15.35	$14.32	18,888
2021-04-29	$15.24	$15.27	$15.21	$15.25	$14.23	43,556
2021-04-28	$15.23	$15.24	$15.17	$15.23	$14.21	47,980
2021-04-27	$15.29	$15.32	$15.20	$15.22	$14.20	30,725
2021-04-26	$15.28	$15.32	$15.26	$15.28	$14.26	31,537
2021-04-23	$15.19	$15.26	$15.17	$15.26	$14.24	59,165
2021-04-22	$15.14	$15.18	$15.09	$15.17	$14.16	44,593
2021-04-21	$15.09	$15.13	$15.09	$15.12	$14.11	13,225
2021-04-20	$15.10	$15.12	$15.10	$15.11	$14.10	20,347
2021-04-19	$15.06	$15.09	$15.05	$15.08	$14.08	35,865
2021-04-16	$15.05	$15.12	$15.02	$15.06	$14.05	32,695
2021-04-15	$15.14	$15.14	$15.00	$15.05	$14.04	57,506
2021-04-14	$15.09	$15.14	$15.05	$15.13	$14.12	29,447
2021-04-13	$15.10	$15.18	$15.02	$15.14	$14.07	47,897
2021-04-12	$15.04	$15.09	$15.00	$15.05	$13.99	45,705
2021-04-09	$15.02	$15.12	$15.01	$15.05	$13.99	54,386
2021-04-08	$14.98	$15.12	$14.97	$15.07	$14.00	73,666
2021-04-07	$14.93	$14.99	$14.93	$14.97	$13.91	25,992
2021-04-06	$14.94	$14.97	$14.93	$14.95	$13.89	22,679
2021-04-05	$14.96	$14.99	$14.95	$14.98	$13.92	36,858
2021-04-01	$14.89	$14.96	$14.88	$14.96	$13.90	39,043
2021-03-31	$14.79	$14.88	$14.79	$14.86	$13.81	30,422
2021-03-30	$14.86	$14.87	$14.77	$14.86	$13.81	66,298
2021-03-29	$14.89	$14.89	$14.83	$14.87	$13.82	50,444
2021-03-26	$14.86	$14.89	$14.85	$14.86	$13.81	15,019
2021-03-25	$14.86	$14.87	$14.83	$14.87	$13.82	12,856
2021-03-24	$14.87	$14.92	$14.84	$14.87	$13.82	27,440
2021-03-23	$14.76	$14.87	$14.76	$14.83	$13.78	9,053
2021-03-22	$14.70	$14.77	$14.70	$14.74	$13.70	21,242
2021-03-19	$14.64	$14.82	$14.57	$14.77	$13.72	33,049
2021-03-18	$14.67	$14.70	$14.54	$14.54	$13.51	63,588
2021-03-17	$14.87	$14.90	$14.67	$14.73	$13.69	79,844
2021-03-16	$14.94	$14.99	$14.92	$14.95	$13.89	16,469
2021-03-15	$14.85	$15.00	$14.85	$14.96	$13.90	40,760
2021-03-12	$14.84	$14.85	$14.72	$14.85	$13.80	43,774
2021-03-11	$14.81	$14.91	$14.81	$14.90	$13.79	26,932
2021-03-10	$14.69	$14.81	$14.69	$14.81	$13.70	13,621
2021-03-09	$14.65	$14.72	$14.64	$14.69	$13.59	16,472
2021-03-08	$14.56	$14.67	$14.56	$14.63	$13.54	54,659
2021-03-05	$14.50	$14.56	$14.46	$14.52	$13.44	59,870
2021-03-04	$14.57	$14.58	$14.38	$14.43	$13.35	65,507
2021-03-03	$14.53	$14.58	$14.48	$14.57	$13.48	29,727
2021-03-02	$14.51	$14.57	$14.47	$14.56	$13.47	40,275
2021-03-01	$14.40	$14.50	$14.38	$14.48	$13.40	63,593
2021-02-26	$14.25	$14.38	$14.25	$14.33	$13.26	61,866
2021-02-25	$14.29	$14.35	$14.12	$14.21	$13.15	134,848
2021-02-24	$14.31	$14.33	$14.25	$14.31	$13.24	254,595
2021-02-23	$14.35	$14.47	$14.29	$14.33	$13.26	76,528
2021-02-22	$14.73	$14.73	$14.44	$14.46	$13.38	102,850
2021-02-19	$14.76	$14.76	$14.68	$14.71	$13.61	54,214
2021-02-18	$14.79	$14.79	$14.67	$14.76	$13.66	86,004
2021-02-17	$14.96	$14.96	$14.79	$14.79	$13.69	39,634
2021-02-16	$15.02	$15.03	$14.90	$14.92	$13.81	37,917
2021-02-12	$15.15	$15.15	$14.99	$15.02	$13.90	33,455
2021-02-11	$15.11	$15.19	$15.08	$15.17	$13.98	22,016
2021-02-10	$15.00	$15.09	$14.98	$15.09	$13.90	41,857
2021-02-09	$14.93	$15.00	$14.88	$15.00	$13.82	63,837
2021-02-08	$14.81	$14.93	$14.79	$14.92	$13.75	99,534
2021-02-05	$14.74	$14.81	$14.72	$14.81	$13.65	43,422
2021-02-04	$14.70	$14.72	$14.63	$14.69	$13.54	53,973
2021-02-03	$14.69	$14.74	$14.62	$14.65	$13.50	62,809
2021-02-02	$14.58	$14.67	$14.58	$14.65	$13.50	39,775
2021-02-01	$14.52	$14.62	$14.50	$14.62	$13.47	66,190
2021-01-29	$14.58	$14.63	$14.43	$14.46	$13.32	83,924
2021-01-28	$14.59	$14.67	$14.57	$14.64	$13.49	48,867
2021-01-27	$14.49	$14.60	$14.46	$14.59	$13.44	54,418
2021-01-26	$14.43	$14.49	$14.39	$14.47	$13.33	62,436
2021-01-25	$14.45	$14.47	$14.39	$14.43	$13.30	50,305
2021-01-22	$14.53	$14.55	$14.38	$14.45	$13.31	93,896
2021-01-21	$14.42	$14.51	$14.40	$14.51	$13.37	42,325
2021-01-20	$14.39	$14.43	$14.36	$14.43	$13.30	29,499
2021-01-19	$14.36	$14.40	$14.31	$14.37	$13.24	42,286
2021-01-15	$14.33	$14.41	$14.30	$14.33	$13.20	54,943
2021-01-14	$14.39	$14.44	$14.32	$14.34	$13.21	58,997
2021-01-13	$14.45	$14.48	$14.37	$14.39	$13.20	46,543
2021-01-12	$14.47	$14.52	$14.40	$14.48	$13.28	34,996
2021-01-11	$14.44	$14.50	$14.42	$14.47	$13.27	61,306
2021-01-08	$14.43	$14.44	$14.39	$14.42	$13.23	77,183
2021-01-07	$14.30	$14.48	$14.30	$14.44	$13.25	111,009
2021-01-06	$14.34	$14.38	$14.30	$14.32	$13.14	51,284
2021-01-05	$14.38	$14.40	$14.31	$14.38	$13.19	62,958
2021-01-04	$14.46	$14.50	$14.34	$14.35	$13.16	113,351
2020-12-31	$14.44	$14.49	$14.39	$14.46	$13.27	73,952
2020-12-30	$14.36	$14.40	$14.35	$14.39	$13.20	54,934
2020-12-29	$14.38	$14.41	$14.35	$14.37	$13.18	53,350
2020-12-28	$14.38	$14.42	$14.36	$14.38	$13.19	29,554
2020-12-24	$14.37	$14.40	$14.37	$14.37	$13.18	9,941
2020-12-23	$14.40	$14.40	$14.31	$14.34	$13.16	84,784
2020-12-22	$14.40	$14.40	$14.31	$14.39	$13.20	67,790
2020-12-21	$14.30	$14.37	$14.30	$14.34	$13.15	21,215
2020-12-18	$14.30	$14.36	$14.30	$14.33	$13.15	19,924
2020-12-17	$14.33	$14.35	$14.29	$14.30	$13.12	38,096
2020-12-16	$14.28	$14.36	$14.28	$14.33	$13.15	70,365
2020-12-15	$14.35	$14.40	$14.27	$14.27	$13.09	53,510
2020-12-14	$14.40	$14.46	$14.34	$14.35	$13.16	49,469
2020-12-11	$14.49	$14.50	$14.45	$14.47	$13.22	45,687
2020-12-10	$14.55	$14.55	$14.49	$14.52	$13.26	39,144
2020-12-09	$14.52	$14.54	$14.52	$14.54	$13.28	20,409
2020-12-08	$14.48	$14.55	$14.45	$14.54	$13.28	37,633
2020-12-07	$14.45	$14.53	$14.42	$14.50	$13.24	33,299
2020-12-04	$14.39	$14.53	$14.30	$14.49	$13.24	57,287
2020-12-03	$14.36	$14.40	$14.19	$14.35	$13.11	113,399
2020-12-02	$14.31	$14.36	$14.29	$14.33	$13.09	34,377
2020-12-01	$14.30	$14.36	$14.27	$14.33	$13.09	56,042
2020-11-30	$14.28	$14.28	$14.19	$14.22	$12.99	26,534
2020-11-27	$14.25	$14.28	$14.22	$14.28	$13.04	19,437
2020-11-25	$14.17	$14.26	$14.17	$14.23	$13.00	80,180
2020-11-24	$14.14	$14.22	$14.12	$14.22	$12.99	49,000
2020-11-23	$14.14	$14.16	$14.07	$14.16	$12.93	43,999
2020-11-20	$14.04	$14.08	$14.02	$14.07	$12.85	20,952
2020-11-19	$14.06	$14.06	$13.99	$14.03	$12.82	27,545
2020-11-18	$13.92	$14.10	$13.92	$14.01	$12.80	77,361
2020-11-17	$13.85	$13.97	$13.85	$13.95	$12.74	53,164
2020-11-16	$13.91	$13.93	$13.89	$13.89	$12.69	35,734
2020-11-13	$13.88	$13.95	$13.88	$13.90	$12.70	19,803
2020-11-12	$14.00	$14.00	$13.92	$13.95	$12.68	59,156
2020-11-11	$13.85	$13.94	$13.85	$13.94	$12.68	10,003
2020-11-10	$13.82	$13.89	$13.82	$13.88	$12.62	27,340
2020-11-09	$13.87	$13.97	$13.85	$13.90	$12.64	54,366
2020-11-06	$13.86	$13.90	$13.84	$13.89	$12.63	27,323
2020-11-05	$13.70	$13.85	$13.70	$13.84	$12.58	50,596
2020-11-04	$13.61	$13.76	$13.61	$13.68	$12.44	25,274
2020-11-03	$13.57	$13.62	$13.51	$13.52	$12.29	83,855
2020-11-02	$13.60	$13.61	$13.55	$13.60	$12.37	35,989
2020-10-30	$13.57	$13.57	$13.50	$13.53	$12.30	29,525
2020-10-29	$13.60	$13.60	$13.56	$13.58	$12.35	26,335
2020-10-28	$13.57	$13.57	$13.52	$13.53	$12.30	42,860
2020-10-27	$13.56	$13.58	$13.56	$13.56	$12.33	19,764
2020-10-26	$13.63	$13.63	$13.55	$13.57	$12.34	85,766
2020-10-23	$13.63	$13.63	$13.60	$13.60	$12.37	9,906
2020-10-22	$13.64	$13.65	$13.61	$13.62	$12.38	33,407
2020-10-21	$13.67	$13.67	$13.61	$13.63	$12.39	43,430
2020-10-20	$13.66	$13.70	$13.62	$13.67	$12.43	39,183
2020-10-19	$13.69	$13.69	$13.63	$13.68	$12.44	31,975
2020-10-16	$13.70	$13.72	$13.62	$13.63	$12.39	12,975
2020-10-15	$13.73	$13.74	$13.70	$13.71	$12.47	42,108
2020-10-14	$13.73	$13.75	$13.70	$13.73	$12.48	65,567
2020-10-13	$13.76	$13.77	$13.74	$13.77	$12.46	29,202
2020-10-12	$13.75	$13.78	$13.73	$13.76	$12.45	15,841
2020-10-09	$13.68	$13.73	$13.67	$13.72	$12.42	43,810
2020-10-08	$13.66	$13.69	$13.64	$13.69	$12.39	55,682
2020-10-07	$13.65	$13.67	$13.63	$13.66	$12.36	68,415
2020-10-06	$13.62	$13.66	$13.62	$13.65	$12.36	52,863
2020-10-05	$13.63	$13.68	$13.60	$13.62	$12.33	86,300
2020-10-02	$13.58	$13.66	$13.55	$13.66	$12.36	121,682
2020-10-01	$13.63	$13.64	$13.58	$13.59	$12.30	86,143
2020-09-30	$13.63	$13.64	$13.58	$13.59	$12.30	44,899
2020-09-29	$13.61	$13.65	$13.60	$13.60	$12.31	79,919
2020-09-28	$13.60	$13.64	$13.58	$13.59	$12.30	94,230
2020-09-25	$13.63	$13.65	$13.57	$13.58	$12.29	36,207
2020-09-24	$13.68	$13.68	$13.60	$13.61	$12.32	29,860
2020-09-23	$13.76	$13.76	$13.62	$13.66	$12.36	30,915
2020-09-22	$13.74	$13.76	$13.67	$13.67	$12.37	49,237
2020-09-21	$13.83	$13.84	$13.71	$13.71	$12.41	90,801
2020-09-18	$13.92	$13.92	$13.84	$13.85	$12.54	54,762
2020-09-17	$13.93	$13.93	$13.90	$13.90	$12.58	49,851
2020-09-16	$13.91	$13.95	$13.90	$13.92	$12.60	68,147
2020-09-15	$13.99	$13.99	$13.91	$13.92	$12.60	35,469
2020-09-14	$14.00	$14.03	$13.96	$13.96	$12.64	25,599
2020-09-11	$14.02	$14.04	$13.96	$14.02	$12.64	44,683
2020-09-10	$13.97	$14.00	$13.96	$13.97	$12.59	69,572
2020-09-09	$13.96	$14.01	$13.95	$13.96	$12.58	45,411
2020-09-08	$14.01	$14.01	$13.93	$13.94	$12.56	45,750
2020-09-04	$14.08	$14.08	$13.95	$13.98	$12.60	36,718
2020-09-03	$14.10	$14.15	$14.01	$14.05	$12.66	39,410
2020-09-02	$14.09	$14.11	$14.09	$14.10	$12.71	35,287
2020-09-01	$14.07	$14.10	$14.03	$14.04	$12.66	43,043
2020-08-31	$14.03	$14.08	$14.00	$14.02	$12.64	86,543
2020-08-28	$13.97	$14.20	$13.97	$13.99	$12.61	38,215
2020-08-27	$13.92	$13.96	$13.90	$13.92	$12.55	42,236
2020-08-26	$13.97	$13.97	$13.89	$13.91	$12.54	105,686
2020-08-25	$14.15	$14.15	$13.98	$13.99	$12.61	94,337
2020-08-24	$14.18	$14.19	$14.07	$14.10	$12.71	44,205
2020-08-21	$14.26	$14.26	$14.11	$14.13	$12.74	41,738
2020-08-20	$14.25	$14.26	$14.22	$14.23	$12.83	53,734
2020-08-19	$14.29	$14.31	$14.24	$14.27	$12.86	29,835
2020-08-18	$14.34	$14.34	$14.23	$14.26	$12.85	44,211
2020-08-17	$14.32	$14.36	$14.31	$14.32	$12.91	46,591
2020-08-14	$14.31	$14.37	$14.31	$14.32	$12.91	37,237
2020-08-13	$14.38	$14.44	$14.37	$14.41	$12.99	33,615
2020-08-12	$14.51	$14.59	$14.39	$14.45	$12.97	92,565
2020-08-11	$14.60	$14.64	$14.58	$14.58	$13.09	41,456
2020-08-10	$14.55	$14.61	$14.53	$14.59	$13.10	49,533
2020-08-07	$14.55	$14.57	$14.51	$14.56	$13.07	66,005
2020-08-06	$14.40	$14.56	$14.40	$14.52	$13.04	76,389
2020-08-05	$14.44	$14.50	$14.44	$14.50	$13.02	24,022
2020-08-04	$14.31	$14.43	$14.31	$14.43	$12.95	38,562
2020-08-03	$14.24	$14.36	$14.22	$14.36	$12.89	116,707
2020-07-31	$14.16	$14.21	$14.10	$14.21	$12.76	86,828
2020-07-30	$14.10	$14.10	$14.07	$14.08	$12.64	66,224
2020-07-29	$14.07	$14.09	$14.05	$14.09	$12.65	81,602
2020-07-28	$14.06	$14.10	$14.03	$14.07	$12.63	51,406
2020-07-27	$14.00	$14.03	$14.00	$14.03	$12.60	60,293
2020-07-24	$13.98	$14.04	$13.98	$14.03	$12.59	27,395
2020-07-23	$13.97	$14.04	$13.97	$14.02	$12.59	103,188
2020-07-22	$14.00	$14.02	$13.98	$14.01	$12.58	149,329
2020-07-21	$13.83	$13.99	$13.83	$13.97	$12.54	113,817
2020-07-20	$13.80	$13.91	$13.80	$13.91	$12.49	69,946
2020-07-17	$13.86	$13.88	$13.84	$13.86	$12.44	41,117
2020-07-16	$13.82	$13.84	$13.81	$13.84	$12.43	24,871
2020-07-15	$13.79	$13.82	$13.78	$13.81	$12.40	72,946
2020-07-14	$13.85	$13.85	$13.78	$13.80	$12.39	87,264
2020-07-13	$13.85	$13.87	$13.81	$13.87	$12.40	44,386
2020-07-10	$13.88	$13.88	$13.73	$13.82	$12.36	29,156
2020-07-09	$13.84	$13.84	$13.74	$13.77	$12.31	87,195
2020-07-08	$13.55	$13.72	$13.55	$13.70	$12.25	92,606
2020-07-07	$13.51	$13.62	$13.50	$13.60	$12.16	70,055
2020-07-06	$13.42	$13.54	$13.42	$13.54	$12.10	37,965
2020-07-02	$13.47	$13.49	$13.42	$13.47	$12.04	31,278
2020-07-01	$13.43	$13.47	$13.40	$13.45	$12.02	65,965
2020-06-30	$13.39	$13.40	$13.35	$13.39	$11.97	83,496
2020-06-29	$13.33	$13.45	$13.30	$13.45	$12.02	71,966
2020-06-26	$13.32	$13.35	$13.28	$13.30	$11.89	63,937
2020-06-25	$13.30	$13.33	$13.27	$13.31	$11.90	66,583
2020-06-24	$13.31	$13.32	$13.28	$13.30	$11.89	77,279
2020-06-23	$13.23	$13.31	$13.22	$13.30	$11.89	114,641
2020-06-22	$13.10	$13.22	$13.09	$13.22	$11.82	58,113
2020-06-19	$13.11	$13.19	$13.11	$13.17	$11.77	71,523
2020-06-18	$13.10	$13.15	$13.10	$13.14	$11.75	35,558
2020-06-17	$13.12	$13.19	$13.12	$13.17	$11.77	38,970
2020-06-16	$13.10	$13.17	$13.10	$13.16	$11.77	53,840
2020-06-15	$13.00	$13.12	$12.99	$13.10	$11.71	47,793
2020-06-12	$13.04	$13.07	$13.02	$13.07	$11.68	38,488
2020-06-11	$13.20	$13.21	$12.99	$13.06	$11.62	92,223
2020-06-10	$13.16	$13.24	$13.15	$13.23	$11.78	79,635
2020-06-09	$13.20	$13.25	$13.16	$13.20	$11.75	51,605
2020-06-08	$13.19	$13.30	$13.16	$13.19	$11.74	128,678
2020-06-05	$13.22	$13.31	$13.20	$13.23	$11.78	46,808
2020-06-04	$13.25	$13.32	$13.20	$13.22	$11.77	73,271
2020-06-03	$13.20	$13.30	$13.17	$13.27	$11.81	42,116
2020-06-02	$13.12	$13.27	$13.12	$13.24	$11.78	85,665
2020-06-01	$13.07	$13.13	$12.99	$13.10	$11.66	61,037
2020-05-29	$12.90	$12.97	$12.87	$12.97	$11.54	50,052
2020-05-28	$12.75	$12.82	$12.75	$12.79	$11.38	67,394
2020-05-27	$12.67	$12.81	$12.67	$12.81	$11.40	23,933
2020-05-26	$12.68	$12.73	$12.66	$12.69	$11.29	54,649
2020-05-22	$12.54	$12.63	$12.52	$12.61	$11.22	35,173
2020-05-21	$12.55	$12.55	$12.48	$12.53	$11.15	35,336
2020-05-20	$12.40	$12.48	$12.40	$12.48	$11.11	33,614
2020-05-19	$12.33	$12.40	$12.33	$12.37	$11.01	38,015
2020-05-18	$12.32	$12.40	$12.32	$12.36	$11.00	62,360
2020-05-15	$12.24	$12.36	$12.24	$12.34	$10.98	16,396
2020-05-14	$12.21	$12.33	$12.15	$12.32	$10.97	101,810
2020-05-13	$12.55	$12.57	$12.36	$12.38	$10.97	199,721
2020-05-12	$12.55	$12.60	$12.54	$12.56	$11.13	48,272
2020-05-11	$12.53	$12.58	$12.52	$12.55	$11.12	76,486
2020-05-08	$12.51	$12.57	$12.51	$12.56	$11.13	46,317
2020-05-07	$12.53	$12.61	$12.47	$12.54	$11.11	124,647
2020-05-06	$12.50	$12.62	$12.47	$12.54	$11.11	133,646
2020-05-05	$12.48	$12.56	$12.48	$12.54	$11.11	69,742
2020-05-04	$12.39	$12.50	$12.39	$12.47	$11.05	90,388
2020-05-01	$12.46	$12.55	$12.41	$12.44	$11.02	82,900
2020-04-30	$12.45	$12.47	$12.37	$12.47	$11.05	33,252
2020-04-29	$12.32	$12.51	$12.30	$12.47	$11.05	70,530
2020-04-28	$12.32	$12.39	$12.28	$12.30	$10.90	54,852
2020-04-27	$12.45	$12.45	$12.23	$12.27	$10.87	177,608
2020-04-24	$12.53	$12.54	$12.34	$12.50	$11.08	80,867
2020-04-23	$12.70	$12.71	$12.54	$12.57	$11.14	87,483
2020-04-22	$12.80	$12.85	$12.74	$12.75	$11.30	76,448
2020-04-21	$12.85	$12.88	$12.82	$12.84	$11.38	60,738
2020-04-20	$12.86	$12.97	$12.86	$12.93	$11.46	225,029
2020-04-17	$13.00	$13.09	$12.93	$12.98	$11.50	84,473
2020-04-16	$12.95	$13.05	$12.95	$13.03	$11.55	176,028
2020-04-15	$12.88	$13.02	$12.88	$13.01	$11.53	35,081
2020-04-14	$12.98	$13.02	$12.94	$13.00	$11.52	125,266
2020-04-13	$13.14	$13.15	$12.92	$12.95	$11.43	81,497
2020-04-09	$13.03	$13.31	$13.03	$13.17	$11.62	81,064
2020-04-08	$12.65	$12.95	$12.65	$12.92	$11.40	67,956
2020-04-07	$12.63	$12.77	$12.63	$12.71	$11.22	95,688
2020-04-06	$12.37	$12.77	$12.34	$12.53	$11.06	154,807
2020-04-03	$12.57	$12.79	$12.37	$12.42	$10.96	63,583
2020-04-02	$12.75	$12.82	$12.69	$12.70	$11.21	31,615
2020-04-01	$13.28	$13.28	$12.78	$12.80	$11.30	56,671
2020-03-31	$13.32	$13.47	$13.18	$13.19	$11.64	54,571
2020-03-30	$13.54	$13.54	$13.22	$13.47	$11.89	115,783
2020-03-27	$13.30	$13.54	$13.25	$13.38	$11.81	119,574
2020-03-26	$12.77	$13.50	$12.77	$13.50	$11.91	135,543
2020-03-25	$12.07	$12.85	$12.01	$12.77	$11.27	99,038
2020-03-24	$11.65	$12.10	$11.65	$12.02	$10.61	156,270
2020-03-23	$11.85	$11.85	$11.21	$11.56	$10.20	172,789
2020-03-20	$11.46	$12.28	$11.24	$11.90	$10.50	299,682
2020-03-19	$10.89	$11.44	$10.89	$11.22	$9.90	302,851
2020-03-18	$12.50	$12.55	$10.65	$10.87	$9.59	248,125
2020-03-17	$12.85	$12.85	$12.58	$12.73	$11.23	147,387
2020-03-16	$13.00	$13.21	$12.76	$12.85	$11.34	107,682
2020-03-13	$13.48	$13.48	$13.28	$13.32	$11.76	231,607
2020-03-12	$13.27	$13.77	$12.58	$13.40	$11.78	481,942
2020-03-11	$14.40	$14.40	$13.94	$13.96	$12.27	101,077
2020-03-10	$14.57	$14.58	$14.40	$14.42	$12.67	89,929
2020-03-09	$14.58	$14.78	$14.37	$14.54	$12.78	98,774
2020-03-06	$14.72	$14.80	$14.67	$14.76	$12.97	78,406
2020-03-05	$14.75	$14.77	$14.70	$14.73	$12.95	47,041
2020-03-04	$14.67	$14.77	$14.67	$14.77	$12.98	85,314
2020-03-03	$14.64	$14.80	$14.62	$14.69	$12.91	124,502
2020-03-02	$14.43	$14.64	$14.43	$14.61	$12.84	117,328
2020-02-28	$14.54	$14.64	$14.48	$14.48	$12.73	165,693
2020-02-27	$14.75	$14.77	$14.60	$14.64	$12.87	115,076
2020-02-26	$14.83	$14.83	$14.69	$14.69	$12.91	94,672
2020-02-25	$14.84	$14.87	$14.83	$14.83	$13.03	51,133
2020-02-24	$14.87	$14.87	$14.83	$14.83	$13.03	50,973
2020-02-21	$14.85	$14.89	$14.83	$14.83	$13.03	49,065
2020-02-20	$14.90	$14.91	$14.85	$14.85	$13.05	55,175
2020-02-19	$14.85	$14.90	$14.85	$14.90	$13.10	20,707
2020-02-18	$14.87	$14.90	$14.85	$14.85	$13.05	32,021
2020-02-14	$14.88	$14.91	$14.87	$14.87	$13.07	17,335
2020-02-13	$14.85	$14.91	$14.85	$14.90	$13.10	45,837
2020-02-12	$14.90	$14.92	$14.90	$14.91	$13.06	18,022
2020-02-11	$14.86	$14.92	$14.86	$14.92	$13.07	21,872
2020-02-10	$14.85	$14.88	$14.83	$14.88	$13.03	37,117
2020-02-07	$14.83	$14.86	$14.83	$14.85	$13.01	42,044
2020-02-06	$14.79	$14.83	$14.77	$14.82	$12.98	18,615
2020-02-05	$14.75	$14.84	$14.75	$14.84	$13.00	55,421
2020-02-04	$14.73	$14.79	$14.72	$14.79	$12.95	82,158
2020-02-03	$14.75	$14.79	$14.73	$14.78	$12.94	45,923
2020-01-31	$14.78	$14.80	$14.73	$14.75	$12.92	43,306
2020-01-30	$14.73	$14.80	$14.73	$14.76	$12.93	70,635
2020-01-29	$14.70	$14.73	$14.70	$14.72	$12.89	30,226
2020-01-28	$14.77	$14.77	$14.69	$14.69	$12.87	50,167
2020-01-27	$14.72	$14.78	$14.72	$14.76	$12.93	69,630
2020-01-24	$14.72	$14.73	$14.71	$14.72	$12.89	39,857
2020-01-23	$14.70	$14.76	$14.70	$14.71	$12.88	24,999
2020-01-22	$14.78	$14.78	$14.68	$14.69	$12.87	71,078
2020-01-21	$14.65	$14.76	$14.65	$14.75	$12.92	87,735
2020-01-17	$14.62	$14.65	$14.61	$14.62	$12.80	26,431
2020-01-16	$14.56	$14.66	$14.56	$14.63	$12.81	65,165
2020-01-15	$14.63	$14.68	$14.55	$14.55	$12.74	43,804
2020-01-14	$14.56	$14.67	$14.56	$14.67	$12.85	47,710
2020-01-13	$14.63	$14.63	$14.59	$14.63	$12.77	49,188
2020-01-10	$14.55	$14.60	$14.55	$14.60	$12.74	25,318
2020-01-09	$14.56	$14.58	$14.55	$14.57	$12.71	66,659
2020-01-08	$14.52	$14.61	$14.50	$14.57	$12.71	67,239
2020-01-07	$14.44	$14.52	$14.44	$14.51	$12.66	49,289
2020-01-06	$14.42	$14.45	$14.33	$14.45	$12.61	111,709
2020-01-03	$14.35	$14.42	$14.35	$14.41	$12.57	63,836
2020-01-02	$14.35	$14.37	$14.30	$14.33	$12.50	115,974
2019-12-31	$14.37	$14.37	$14.33	$14.35	$12.52	51,649
2019-12-30	$14.31	$14.34	$14.27	$14.33	$12.50	45,132
2019-12-27	$14.30	$14.35	$14.28	$14.32	$12.50	40,330
2019-12-26	$14.33	$14.35	$14.28	$14.30	$12.48	66,936
2019-12-24	$14.30	$14.38	$14.30	$14.35	$12.52	16,486
2019-12-23	$14.29	$14.37	$14.28	$14.30	$12.48	44,729
2019-12-20	$14.32	$14.37	$14.28	$14.28	$12.46	66,983
2019-12-19	$14.31	$14.42	$14.30	$14.30	$12.48	53,994
2019-12-18	$14.32	$14.34	$14.31	$14.31	$12.49	47,977
2019-12-17	$14.29	$14.34	$14.27	$14.31	$12.49	62,199
2019-12-16	$14.32	$14.36	$14.26	$14.27	$12.45	70,901
2019-12-13	$14.27	$14.31	$14.27	$14.30	$12.48	56,161
2019-12-12	$14.33	$14.36	$14.32	$14.33	$12.50	47,363
2019-12-11	$14.30	$14.38	$14.30	$14.35	$12.52	35,639
2019-12-10	$14.33	$14.36	$14.31	$14.31	$12.49	53,801
2019-12-09	$14.26	$14.34	$14.26	$14.33	$12.50	67,875
2019-12-06	$14.23	$14.27	$14.22	$14.24	$12.43	45,523
2019-12-05	$14.20	$14.28	$14.20	$14.26	$12.44	25,488
2019-12-04	$14.22	$14.30	$14.21	$14.21	$12.40	28,132
2019-12-03	$14.18	$14.27	$14.17	$14.26	$12.44	40,991
2019-12-02	$14.14	$14.18	$14.14	$14.18	$12.37	34,615
2019-11-29	$14.12	$14.16	$14.12	$14.15	$12.35	7,574
2019-11-27	$14.13	$14.16	$14.12	$14.15	$12.35	31,492
2019-11-26	$14.11	$14.16	$14.10	$14.12	$12.32	24,056
2019-11-25	$14.12	$14.16	$14.10	$14.10	$12.30	32,101
2019-11-22	$14.10	$14.15	$14.09	$14.09	$12.29	36,169
2019-11-21	$14.14	$14.16	$14.09	$14.11	$12.31	28,272
2019-11-20	$14.15	$14.17	$14.12	$14.12	$12.32	25,585
2019-11-19	$14.14	$14.15	$14.09	$14.11	$12.31	43,641
2019-11-18	$14.17	$14.17	$14.10	$14.13	$12.33	23,090
2019-11-15	$14.12	$14.21	$14.12	$14.13	$12.33	38,986
2019-11-14	$14.13	$14.20	$14.10	$14.13	$12.33	33,684
2019-11-13	$14.12	$14.19	$14.12	$14.13	$12.28	20,256
2019-11-12	$14.17	$14.19	$14.11	$14.13	$12.28	26,677
2019-11-11	$14.18	$14.24	$14.16	$14.17	$12.32	9,794
2019-11-08	$14.20	$14.29	$14.18	$14.20	$12.34	35,469
2019-11-07	$14.34	$14.35	$14.23	$14.25	$12.39	49,927
2019-11-06	$14.29	$14.35	$14.27	$14.35	$12.47	81,390
2019-11-05	$14.26	$14.28	$14.19	$14.27	$12.41	32,911
2019-11-04	$14.28	$14.31	$14.21	$14.29	$12.42	40,178
2019-11-01	$14.23	$14.29	$14.22	$14.28	$12.41	57,895
2019-10-31	$14.14	$14.23	$14.14	$14.23	$12.37	38,867
2019-10-30	$13.97	$14.10	$13.97	$14.10	$12.26	34,696
2019-10-29	$13.95	$13.98	$13.92	$13.96	$12.14	25,110
2019-10-28	$14.02	$14.03	$13.93	$13.93	$12.11	55,035
2019-10-25	$14.08	$14.08	$14.04	$14.04	$12.21	25,690
2019-10-24	$14.08	$14.13	$14.05	$14.06	$12.22	47,400
2019-10-23	$14.06	$14.14	$14.05	$14.07	$12.23	50,035
2019-10-22	$14.10	$14.12	$14.04	$14.05	$12.21	57,148
2019-10-21	$14.21	$14.21	$14.07	$14.10	$12.26	41,562
2019-10-18	$14.27	$14.27	$14.19	$14.23	$12.37	24,664
2019-10-17	$14.25	$14.26	$14.21	$14.26	$12.40	64,914
2019-10-16	$14.32	$14.33	$14.28	$14.29	$12.42	48,135
2019-10-15	$14.36	$14.36	$14.32	$14.33	$12.46	42,719
2019-10-14	$14.37	$14.37	$14.30	$14.35	$12.47	38,003
2019-10-11	$14.36	$14.36	$14.28	$14.29	$12.42	44,413
2019-10-10	$14.40	$14.43	$14.36	$14.42	$12.49	26,678
2019-10-09	$14.39	$14.50	$14.35	$14.39	$12.46	76,330
2019-10-08	$14.36	$14.43	$14.36	$14.41	$12.48	19,472
2019-10-07	$14.36	$14.36	$14.30	$14.36	$12.44	32,392
2019-10-04	$14.33	$14.39	$14.32	$14.36	$12.44	15,773
2019-10-03	$14.28	$14.35	$14.26	$14.35	$12.43	24,986
2019-10-02	$14.21	$14.27	$14.21	$14.27	$12.36	46,704
2019-10-01	$14.20	$14.29	$14.17	$14.20	$12.30	35,149
2019-09-30	$14.20	$14.23	$14.16	$14.23	$12.33	54,692
2019-09-27	$14.24	$14.26	$14.21	$14.21	$12.31	42,152
2019-09-26	$14.27	$14.27	$14.19	$14.26	$12.35	40,865
2019-09-25	$14.22	$14.23	$14.18	$14.23	$12.33	91,424
2019-09-24	$14.17	$14.22	$14.15	$14.21	$12.31	49,669
2019-09-23	$14.02	$14.18	$14.02	$14.12	$12.23	90,214
2019-09-20	$14.01	$14.06	$14.00	$14.03	$12.15	17,592
2019-09-19	$14.03	$14.04	$13.98	$14.01	$12.13	30,338
2019-09-18	$13.87	$13.98	$13.87	$13.98	$12.11	59,310
2019-09-17	$13.78	$13.86	$13.78	$13.84	$11.99	33,848
2019-09-16	$13.69	$13.85	$13.69	$13.78	$11.94	112,193
2019-09-13	$13.97	$14.01	$13.75	$13.78	$11.94	178,090
2019-09-12	$14.14	$14.19	$14.05	$14.05	$12.12	79,376
2019-09-11	$14.17	$14.21	$14.15	$14.16	$12.22	47,835
2019-09-10	$14.24	$14.28	$14.21	$14.22	$12.27	36,270
2019-09-09	$14.29	$14.37	$14.23	$14.24	$12.29	59,130
2019-09-06	$14.31	$14.41	$14.31	$14.32	$12.36	36,560
2019-09-05	$14.41	$14.44	$14.35	$14.37	$12.40	36,840
2019-09-04	$14.37	$14.44	$14.35	$14.40	$12.42	40,842
2019-09-03	$14.39	$14.42	$14.34	$14.34	$12.37	49,184
2019-08-30	$14.36	$14.39	$14.34	$14.38	$12.41	50,188
2019-08-29	$14.41	$14.42	$14.35	$14.38	$12.41	34,013
2019-08-28	$14.40	$14.45	$14.36	$14.38	$12.41	48,607
2019-08-27	$14.36	$14.42	$14.36	$14.39	$12.42	46,572
2019-08-26	$14.38	$14.42	$14.35	$14.37	$12.40	49,066
2019-08-23	$14.42	$14.46	$14.39	$14.39	$12.42	28,515
2019-08-22	$14.44	$14.48	$14.41	$14.44	$12.46	25,746
2019-08-21	$14.48	$14.50	$14.43	$14.43	$12.45	101,827
2019-08-20	$14.54	$14.56	$14.50	$14.51	$12.52	25,489
2019-08-19	$14.54	$14.55	$14.46	$14.55	$12.55	63,502
2019-08-16	$14.53	$14.58	$14.52	$14.58	$12.58	41,403
2019-08-15	$14.58	$14.60	$14.54	$14.59	$12.59	48,123
2019-08-14	$14.62	$14.65	$14.55	$14.56	$12.56	113,234
2019-08-13	$14.57	$14.62	$14.53	$14.62	$12.57	102,638
2019-08-12	$14.45	$14.60	$14.45	$14.53	$12.49	41,774
2019-08-09	$14.36	$14.42	$14.36	$14.40	$12.38	41,174
2019-08-08	$14.38	$14.39	$14.33	$14.38	$12.36	33,104
2019-08-07	$14.52	$14.55	$14.26	$14.36	$12.35	162,582
2019-08-06	$14.48	$14.48	$14.40	$14.45	$12.42	21,059
2019-08-05	$14.64	$14.67	$14.47	$14.47	$12.44	76,860
2019-08-02	$14.47	$14.65	$14.47	$14.63	$12.58	32,387
2019-08-01	$14.45	$14.53	$14.42	$14.53	$12.49	48,499
2019-07-31	$14.36	$14.43	$14.36	$14.43	$12.41	37,506
2019-07-30	$14.40	$14.42	$14.33	$14.37	$12.35	48,761
2019-07-29	$14.29	$14.41	$14.27	$14.41	$12.39	71,602
2019-07-26	$14.21	$14.29	$14.19	$14.29	$12.29	46,615
2019-07-25	$14.11	$14.22	$14.08	$14.22	$12.23	96,433
2019-07-24	$14.07	$14.11	$14.07	$14.11	$12.13	37,967
2019-07-23	$14.05	$14.09	$14.03	$14.06	$12.09	48,508
2019-07-22	$14.07	$14.08	$14.05	$14.07	$12.10	40,528
2019-07-19	$14.03	$14.07	$14.02	$14.06	$12.09	51,333
2019-07-18	$14.07	$14.07	$14.03	$14.06	$12.09	26,385
2019-07-17	$14.07	$14.07	$14.03	$14.07	$12.10	25,523
2019-07-16	$14.04	$14.07	$14.03	$14.06	$12.09	24,535
2019-07-15	$14.04	$14.06	$14.03	$14.05	$12.08	11,077
2019-07-12	$14.00	$14.05	$13.99	$14.03	$12.06	71,621
2019-07-11	$14.02	$14.07	$14.01	$14.04	$12.03	51,944
2019-07-10	$13.97	$14.04	$13.95	$14.02	$12.01	45,299
2019-07-09	$13.95	$13.98	$13.94	$13.98	$11.97	67,452
2019-07-08	$13.90	$13.97	$13.90	$13.94	$11.94	44,999
2019-07-05	$13.90	$13.96	$13.90	$13.93	$11.93	44,908
2019-07-03	$13.91	$13.98	$13.90	$13.98	$11.97	64,222
2019-07-02	$13.87	$13.98	$13.87	$13.94	$11.94	98,753
2019-07-01	$13.99	$13.99	$13.87	$13.87	$11.88	64,034
2019-06-28	$13.96	$13.99	$13.89	$13.94	$11.94	65,794
2019-06-27	$13.93	$13.99	$13.93	$13.98	$11.97	43,492
2019-06-26	$13.93	$13.97	$13.90	$13.95	$11.95	70,026
2019-06-25	$14.02	$14.03	$13.94	$13.94	$11.94	58,173
2019-06-24	$14.02	$14.04	$13.99	$13.99	$11.98	52,539
2019-06-21	$14.02	$14.03	$13.90	$13.99	$11.98	63,560
2019-06-20	$13.99	$14.02	$13.97	$13.97	$11.97	67,782
2019-06-19	$13.91	$14.00	$13.88	$14.00	$11.99	69,549
2019-06-18	$13.89	$13.97	$13.89	$13.95	$11.95	53,805
2019-06-17	$13.94	$13.94	$13.86	$13.87	$11.88	67,045
2019-06-14	$13.89	$13.92	$13.89	$13.92	$11.92	25,750
2019-06-13	$13.85	$13.93	$13.85	$13.91	$11.91	44,004
2019-06-12	$13.92	$13.98	$13.91	$13.95	$11.90	28,550
2019-06-11	$13.94	$13.97	$13.93	$13.93	$11.89	23,611
2019-06-10	$13.89	$13.97	$13.86	$13.97	$11.92	32,792
2019-06-07	$13.86	$13.94	$13.86	$13.93	$11.89	25,821
2019-06-06	$13.99	$13.99	$13.83	$13.84	$11.81	94,604
2019-06-05	$13.95	$13.98	$13.92	$13.92	$11.88	41,606
2019-06-04	$14.02	$14.02	$13.92	$13.95	$11.90	73,995
2019-06-03	$13.99	$14.00	$13.93	$13.97	$11.92	117,557
2019-05-31	$13.91	$13.93	$13.90	$13.92	$11.88	13,883
2019-05-30	$13.88	$13.90	$13.84	$13.89	$11.85	32,998
2019-05-29	$13.87	$13.88	$13.84	$13.84	$11.81	12,957
2019-05-28	$13.82	$13.87	$13.82	$13.85	$11.82	18,560
2019-05-24	$13.82	$13.84	$13.82	$13.82	$11.79	28,176
2019-05-23	$13.89	$13.89	$13.81	$13.82	$11.79	30,858
2019-05-22	$13.82	$13.87	$13.80	$13.85	$11.82	47,788
2019-05-21	$13.83	$13.88	$13.80	$13.82	$11.79	47,371
2019-05-20	$13.87	$13.91	$13.80	$13.83	$11.80	16,356
2019-05-17	$13.88	$13.88	$13.84	$13.85	$11.82	11,480
2019-05-16	$13.87	$13.87	$13.86	$13.86	$11.83	44,682
2019-05-15	$13.80	$13.88	$13.77	$13.86	$11.83	17,191
2019-05-14	$13.78	$13.80	$13.76	$13.79	$11.77	18,706
2019-05-13	$13.96	$13.97	$13.85	$13.87	$11.79	28,922
2019-05-10	$13.79	$13.98	$13.79	$13.88	$11.80	52,954
2019-05-09	$13.85	$13.86	$13.79	$13.80	$11.73	23,164
2019-05-08	$13.76	$13.94	$13.76	$13.82	$11.75	13,693
2019-05-07	$13.76	$13.86	$13.76	$13.82	$11.75	32,082
2019-05-06	$13.75	$13.85	$13.75	$13.78	$11.71	16,591
2019-05-03	$13.72	$13.80	$13.71	$13.80	$11.73	35,101
2019-05-02	$13.69	$13.74	$13.69	$13.69	$11.64	28,091
2019-05-01	$13.69	$13.72	$13.67	$13.72	$11.66	22,507
2019-04-30	$13.63	$13.66	$13.60	$13.65	$11.60	16,140
2019-04-29	$13.55	$13.62	$13.55	$13.62	$11.58	28,549
2019-04-26	$13.55	$13.57	$13.54	$13.55	$11.52	23,259
2019-04-25	$13.50	$13.54	$13.48	$13.54	$11.51	27,165
2019-04-24	$13.42	$13.50	$13.42	$13.47	$11.45	34,076
2019-04-23	$13.32	$13.42	$13.32	$13.41	$11.40	40,606
2019-04-22	$13.37	$13.41	$13.33	$13.35	$11.35	54,703
2019-04-18	$13.36	$13.45	$13.36	$13.39	$11.38	27,283
2019-04-17	$13.49	$13.49	$13.38	$13.39	$11.38	40,958
2019-04-16	$13.59	$13.59	$13.40	$13.41	$11.40	75,390
2019-04-15	$13.65	$13.65	$13.53	$13.53	$11.50	38,090
2019-04-12	$13.58	$13.62	$13.56	$13.57	$11.54	32,601
2019-04-11	$13.68	$13.72	$13.64	$13.67	$11.58	50,703
2019-04-10	$13.69	$13.70	$13.67	$13.68	$11.58	22,460
2019-04-09	$13.61	$13.75	$13.61	$13.69	$11.59	81,978
2019-04-08	$13.68	$13.68	$13.60	$13.62	$11.53	63,726
2019-04-05	$13.78	$13.79	$13.68	$13.68	$11.58	30,280
2019-04-04	$13.73	$13.80	$13.71	$13.74	$11.64	38,884
2019-04-03	$13.78	$13.86	$13.72	$13.74	$11.64	49,960
2019-04-02	$13.79	$13.81	$13.71	$13.79	$11.68	42,530
2019-04-01	$13.72	$13.75	$13.66	$13.75	$11.64	79,800
2019-03-29	$13.68	$13.69	$13.64	$13.68	$11.58	83,710
2019-03-28	$13.73	$13.73	$13.63	$13.66	$11.57	41,142
2019-03-27	$13.64	$13.65	$13.59	$13.65	$11.56	32,598
2019-03-26	$13.57	$13.64	$13.54	$13.64	$11.55	64,431
2019-03-25	$13.52	$13.57	$13.52	$13.57	$11.49	46,043
2019-03-22	$13.49	$13.54	$13.49	$13.51	$11.44	59,423
2019-03-21	$13.46	$13.51	$13.46	$13.49	$11.42	96,315
2019-03-20	$13.39	$13.46	$13.38	$13.46	$11.40	33,877
2019-03-19	$13.33	$13.39	$13.31	$13.39	$11.34	22,624
2019-03-18	$13.29	$13.33	$13.28	$13.33	$11.29	19,342
2019-03-15	$13.29	$13.33	$13.29	$13.30	$11.26	31,067
2019-03-14	$13.30	$13.31	$13.28	$13.31	$11.27	33,637
2019-03-13	$13.32	$13.37	$13.32	$13.34	$11.25	44,542
2019-03-12	$13.34	$13.36	$13.32	$13.34	$11.25	57,998
2019-03-11	$13.36	$13.37	$13.35	$13.37	$11.28	41,098
2019-03-08	$13.35	$13.38	$13.34	$13.36	$11.27	56,767
2019-03-07	$13.29	$13.38	$13.29	$13.37	$11.28	33,677
2019-03-06	$13.29	$13.31	$13.28	$13.30	$11.22	34,669
2019-03-05	$13.27	$13.29	$13.25	$13.29	$11.21	56,649
2019-03-04	$13.17	$13.27	$13.17	$13.25	$11.18	37,690
2019-03-01	$13.20	$13.22	$13.16	$13.22	$11.15	43,000
2019-02-28	$13.15	$13.20	$13.15	$13.20	$11.13	62,764
2019-02-27	$13.13	$13.19	$13.12	$13.19	$11.13	66,965
2019-02-26	$13.11	$13.15	$13.11	$13.15	$11.09	28,787
2019-02-25	$13.13	$13.13	$13.10	$13.12	$11.07	69,064
2019-02-22	$13.10	$13.14	$13.09	$13.13	$11.07	41,594
2019-02-21	$13.08	$13.10	$13.08	$13.10	$11.05	18,209
2019-02-20	$13.07	$13.13	$13.07	$13.10	$11.05	26,379
2019-02-19	$13.10	$13.12	$13.08	$13.09	$11.04	35,454
2019-02-15	$13.08	$13.11	$13.07	$13.08	$11.03	36,391
2019-02-14	$13.12	$13.15	$13.08	$13.10	$11.05	46,136
2019-02-13	$13.16	$13.20	$13.13	$13.17	$11.06	64,880
2019-02-12	$13.12	$13.17	$13.10	$13.17	$11.06	68,584
2019-02-11	$13.14	$13.15	$13.12	$13.14	$11.04	33,258
2019-02-08	$13.10	$13.14	$13.08	$13.13	$11.03	62,542
2019-02-07	$13.09	$13.12	$13.09	$13.12	$11.02	57,338
2019-02-06	$13.00	$13.07	$13.00	$13.07	$10.98	45,181
2019-02-05	$13.00	$13.03	$12.99	$13.03	$10.95	32,826
2019-02-04	$13.01	$13.05	$12.99	$12.99	$10.91	36,000
2019-02-01	$13.03	$13.06	$12.97	$13.03	$10.95	78,661
2019-01-31	$13.00	$13.01	$12.96	$12.99	$10.91	77,931
2019-01-30	$12.96	$12.99	$12.93	$12.98	$10.90	41,175
2019-01-29	$12.99	$12.99	$12.94	$12.98	$10.90	38,070
2019-01-28	$13.00	$13.00	$12.93	$13.00	$10.92	59,936
2019-01-25	$12.97	$13.00	$12.95	$12.99	$10.91	36,180
2019-01-24	$12.94	$12.98	$12.92	$12.97	$10.90	53,982
2019-01-23	$12.89	$12.92	$12.86	$12.90	$10.84	81,234
2019-01-22	$12.90	$12.94	$12.87	$12.87	$10.81	47,165
2019-01-18	$12.91	$12.95	$12.87	$12.88	$10.82	76,712
2019-01-17	$12.96	$12.98	$12.88	$12.90	$10.84	88,066
2019-01-16	$12.98	$12.98	$12.94	$12.96	$10.89	73,082
2019-01-15	$13.06	$13.06	$12.98	$12.98	$10.90	64,167
2019-01-14	$13.03	$13.04	$13.00	$13.04	$10.96	25,558
2019-01-11	$13.03	$13.08	$13.03	$13.05	$10.92	65,683
2019-01-10	$13.02	$13.05	$12.98	$13.05	$10.92	84,565
2019-01-09	$13.00	$13.01	$12.96	$13.00	$10.88	69,163
2019-01-08	$12.96	$13.00	$12.96	$12.97	$10.85	36,907
2019-01-07	$12.86	$12.96	$12.86	$12.96	$10.84	85,548
2019-01-04	$12.80	$12.85	$12.76	$12.81	$10.72	80,334
2019-01-03	$12.77	$12.82	$12.76	$12.80	$10.71	118,106
2019-01-02	$12.58	$12.75	$12.58	$12.75	$10.67	88,649
2018-12-31	$12.53	$12.58	$12.51	$12.58	$10.53	217,745
2018-12-28	$12.45	$12.54	$12.45	$12.53	$10.48	226,434
2018-12-27	$12.50	$12.50	$12.42	$12.47	$10.43	153,983
2018-12-26	$12.40	$12.49	$12.39	$12.41	$10.38	273,842
2018-12-24	$12.43	$12.48	$12.35	$12.41	$10.38	85,017
2018-12-21	$12.55	$12.55	$12.38	$12.44	$10.41	109,411
2018-12-20	$12.59	$12.59	$12.38	$12.46	$10.43	152,844
2018-12-19	$12.46	$12.51	$12.45	$12.51	$10.47	200,030
2018-12-18	$12.54	$12.58	$12.48	$12.49	$10.45	150,832
2018-12-17	$12.60	$12.74	$12.52	$12.59	$10.53	246,632
2018-12-14	$12.72	$12.75	$12.67	$12.72	$10.64	138,686
2018-12-13	$12.75	$12.80	$12.71	$12.77	$10.69	132,024
2018-12-12	$12.82	$12.82	$12.73	$12.75	$10.67	143,366
2018-12-11	$12.85	$12.90	$12.85	$12.88	$10.73	70,572
2018-12-10	$12.80	$12.89	$12.80	$12.89	$10.74	110,084
2018-12-07	$12.82	$12.84	$12.78	$12.80	$10.67	67,846
2018-12-06	$12.77	$12.85	$12.77	$12.81	$10.67	93,411
2018-12-04	$12.78	$12.84	$12.77	$12.84	$10.70	103,280
2018-12-03	$12.75	$12.80	$12.70	$12.80	$10.67	125,544
2018-11-30	$12.67	$12.71	$12.65	$12.70	$10.58	99,481
2018-11-29	$12.57	$12.73	$12.57	$12.68	$10.57	111,251
2018-11-28	$12.52	$12.59	$12.52	$12.56	$10.47	93,737
2018-11-27	$12.55	$12.60	$12.52	$12.53	$10.44	104,314
2018-11-26	$12.58	$12.65	$12.54	$12.55	$10.46	109,179
2018-11-23	$12.53	$12.59	$12.53	$12.56	$10.47	36,718
2018-11-21	$12.53	$12.55	$12.51	$12.54	$10.45	63,247
2018-11-20	$12.55	$12.55	$12.49	$12.53	$10.44	113,128
2018-11-19	$12.52	$12.59	$12.51	$12.54	$10.45	69,718
2018-11-16	$12.53	$12.58	$12.51	$12.54	$10.45	57,237
2018-11-15	$12.53	$12.57	$12.50	$12.50	$10.42	70,209
2018-11-14	$12.50	$12.57	$12.48	$12.52	$10.43	122,770
2018-11-13	$12.53	$12.59	$12.52	$12.55	$10.41	81,146
2018-11-12	$12.52	$12.58	$12.51	$12.55	$10.41	50,320
2018-11-09	$12.45	$12.51	$12.45	$12.50	$10.37	66,267
2018-11-08	$12.37	$12.49	$12.37	$12.44	$10.32	145,085
2018-11-07	$12.33	$12.40	$12.33	$12.39	$10.28	47,886
2018-11-06	$12.35	$12.35	$12.32	$12.34	$10.24	48,094
2018-11-05	$12.35	$12.35	$12.32	$12.33	$10.23	50,168
2018-11-02	$12.33	$12.35	$12.31	$12.32	$10.22	81,314
2018-11-01	$12.36	$12.37	$12.32	$12.36	$10.26	48,506
2018-10-31	$12.32	$12.37	$12.27	$12.36	$10.26	62,704
2018-10-30	$12.38	$12.40	$12.32	$12.34	$10.24	84,842
2018-10-29	$12.41	$12.44	$12.39	$12.39	$10.28	80,032
2018-10-26	$12.39	$12.44	$12.39	$12.44	$10.32	57,216
2018-10-25	$12.37	$12.43	$12.34	$12.39	$10.28	81,283
2018-10-24	$12.35	$12.39	$12.34	$12.37	$10.27	126,459
2018-10-23	$12.33	$12.38	$12.31	$12.34	$10.24	85,183
2018-10-22	$12.32	$12.34	$12.30	$12.31	$10.22	219,879
2018-10-19	$12.30	$12.35	$12.30	$12.34	$10.24	44,296
2018-10-18	$12.29	$12.39	$12.27	$12.30	$10.21	136,006
2018-10-17	$12.34	$12.34	$12.30	$12.30	$10.21	69,868
2018-10-16	$12.29	$12.35	$12.25	$12.31	$10.22	71,048
2018-10-15	$12.30	$12.36	$12.27	$12.27	$10.18	54,400
2018-10-12	$12.32	$12.37	$12.30	$12.30	$10.21	100,124
2018-10-11	$12.36	$12.41	$12.34	$12.36	$10.21	95,921
2018-10-10	$12.34	$12.38	$12.32	$12.38	$10.23	118,640
2018-10-09	$12.34	$12.40	$12.34	$12.34	$10.20	104,813
2018-10-08	$12.36	$12.42	$12.33	$12.34	$10.20	77,700
2018-10-05	$12.40	$12.47	$12.36	$12.37	$10.22	79,786
2018-10-04	$12.54	$12.55	$12.41	$12.44	$10.28	82,774
2018-10-03	$12.60	$12.60	$12.54	$12.55	$10.37	98,781
2018-10-02	$12.58	$12.65	$12.58	$12.62	$10.43	38,402
2018-10-01	$12.60	$12.61	$12.56	$12.60	$10.41	47,787
2018-09-28	$12.62	$12.64	$12.56	$12.56	$10.38	115,576
2018-09-27	$12.59	$12.65	$12.56	$12.62	$10.43	94,732
2018-09-26	$12.58	$12.63	$12.55	$12.63	$10.44	70,305
2018-09-25	$12.60	$12.60	$12.56	$12.59	$10.40	56,076
2018-09-24	$12.58	$12.67	$12.56	$12.60	$10.41	116,153
2018-09-21	$12.62	$12.65	$12.59	$12.59	$10.40	77,913
2018-09-20	$12.69	$12.69	$12.62	$12.67	$10.47	66,060
2018-09-19	$12.68	$12.68	$12.64	$12.66	$10.46	58,095
2018-09-18	$12.66	$12.70	$12.64	$12.70	$10.49	83,772
2018-09-17	$12.69	$12.71	$12.66	$12.71	$10.50	107,983
2018-09-14	$12.72	$12.75	$12.70	$12.72	$10.51	56,738
2018-09-13	$12.79	$12.80	$12.73	$12.74	$10.53	90,031
2018-09-12	$12.84	$12.86	$12.83	$12.84	$10.57	22,074
2018-09-11	$12.85	$12.87	$12.84	$12.84	$10.57	38,529
2018-09-10	$12.88	$12.88	$12.85	$12.87	$10.59	54,844
2018-09-07	$12.87	$12.87	$12.83	$12.87	$10.59	60,711
2018-09-06	$12.91	$12.93	$12.87	$12.88	$10.60	35,761
2018-09-05	$12.90	$12.91	$12.87	$12.90	$10.62	69,562
2018-09-04	$12.92	$12.95	$12.88	$12.90	$10.62	72,561
2018-08-31	$12.95	$12.99	$12.91	$12.91	$10.62	43,739
2018-08-30	$12.96	$12.97	$12.92	$12.92	$10.63	27,967
2018-08-29	$12.92	$12.96	$12.92	$12.94	$10.65	40,658
2018-08-28	$12.94	$12.96	$12.90	$12.91	$10.62	61,259
2018-08-27	$12.96	$12.96	$12.92	$12.93	$10.64	78,877
2018-08-24	$12.91	$12.96	$12.91	$12.96	$10.66	25,908
2018-08-23	$12.92	$12.94	$12.89	$12.91	$10.62	68,473
2018-08-22	$12.91	$12.97	$12.91	$12.94	$10.65	53,095
2018-08-21	$12.92	$12.95	$12.88	$12.92	$10.63	59,497
2018-08-20	$12.90	$12.93	$12.89	$12.93	$10.64	62,297
2018-08-17	$12.94	$12.95	$12.90	$12.92	$10.63	80,854
2018-08-16	$12.96	$12.96	$12.91	$12.95	$10.66	44,767
2018-08-15	$12.96	$12.98	$12.95	$12.96	$10.66	20,742
2018-08-14	$12.94	$12.97	$12.94	$12.96	$10.66	18,231
2018-08-13	$12.99	$13.00	$12.98	$13.00	$10.65	31,424
2018-08-10	$12.95	$13.01	$12.95	$13.00	$10.65	46,900
2018-08-09	$12.97	$12.99	$12.94	$12.94	$10.61	33,340
2018-08-08	$13.00	$13.00	$12.95	$12.97	$10.63	33,629
2018-08-07	$12.98	$13.02	$12.96	$12.97	$10.63	20,612
2018-08-06	$13.02	$13.06	$12.99	$12.99	$10.65	24,917
2018-08-03	$12.97	$13.04	$12.97	$13.03	$10.68	44,086
2018-08-02	$13.04	$13.04	$12.95	$12.98	$10.64	39,685
2018-08-01	$12.96	$12.99	$12.89	$12.91	$10.58	66,141
2018-07-31	$12.93	$12.96	$12.90	$12.90	$10.57	61,209
2018-07-30	$12.97	$12.98	$12.90	$12.93	$10.60	98,056
2018-07-27	$13.02	$13.02	$12.96	$12.97	$10.63	47,455
2018-07-26	$13.02	$13.06	$12.97	$12.97	$10.63	53,302
2018-07-25	$13.03	$13.06	$13.02	$13.03	$10.68	26,861
2018-07-24	$13.08	$13.08	$13.03	$13.07	$10.71	49,128
2018-07-23	$13.11	$13.11	$13.02	$13.07	$10.71	28,598
2018-07-20	$13.03	$13.07	$13.02	$13.02	$10.67	48,936
2018-07-19	$13.04	$13.17	$13.03	$13.05	$10.70	64,103
2018-07-18	$13.06	$13.07	$13.03	$13.03	$10.68	27,592
2018-07-17	$13.00	$13.16	$12.99	$13.05	$10.70	76,121
2018-07-16	$12.96	$13.00	$12.91	$13.00	$10.65	70,907
2018-07-13	$12.99	$12.99	$12.90	$12.96	$10.62	42,592
2018-07-12	$12.92	$13.00	$12.92	$12.98	$10.60	77,727
2018-07-11	$12.96	$12.98	$12.92	$12.94	$10.56	70,497
2018-07-10	$12.99	$12.99	$12.95	$12.96	$10.58	79,803
2018-07-09	$13.06	$13.06	$12.95	$12.97	$10.59	129,569
2018-07-06	$13.00	$13.11	$12.95	$13.03	$10.64	84,925
2018-07-05	$13.06	$13.14	$13.00	$13.05	$10.65	155,170
2018-07-03	$13.20	$13.20	$13.06	$13.08	$10.68	141,779
2018-07-02	$13.23	$13.30	$13.18	$13.27	$10.83	65,000
2018-06-29	$13.18	$13.23	$13.18	$13.19	$10.77	26,916
2018-06-28	$13.21	$13.24	$13.15	$13.18	$10.76	67,439
2018-06-27	$13.19	$13.25	$13.17	$13.21	$10.78	17,734
2018-06-26	$13.19	$13.20	$13.15	$13.19	$10.77	34,369
2018-06-25	$13.20	$13.23	$13.18	$13.19	$10.77	26,373
2018-06-22	$13.20	$13.26	$13.20	$13.23	$10.80	20,078
2018-06-21	$13.18	$13.22	$13.17	$13.20	$10.78	27,830
2018-06-20	$13.17	$13.22	$13.16	$13.17	$10.75	34,809
2018-06-19	$13.16	$13.24	$13.16	$13.24	$10.81	56,443
2018-06-18	$13.19	$13.19	$13.11	$13.16	$10.74	38,885
2018-06-15	$13.14	$13.19	$13.10	$13.10	$10.69	61,132
2018-06-14	$13.08	$13.14	$13.08	$13.11	$10.70	56,028
2018-06-13	$13.16	$13.20	$13.13	$13.14	$10.68	67,992
2018-06-12	$13.19	$13.23	$13.18	$13.18	$10.71	64,370
2018-06-11	$13.23	$13.25	$13.19	$13.20	$10.73	48,024
2018-06-08	$13.26	$13.32	$13.23	$13.23	$10.75	51,820
2018-06-07	$13.22	$13.28	$13.22	$13.25	$10.77	38,112
2018-06-06	$13.31	$13.36	$13.20	$13.27	$10.78	75,356
2018-06-05	$13.30	$13.36	$13.30	$13.31	$10.82	36,953
2018-06-04	$13.37	$13.39	$13.27	$13.31	$10.82	150,856
2018-06-01	$13.34	$13.45	$13.32	$13.35	$10.85	38,118
2018-05-31	$13.33	$13.35	$13.31	$13.35	$10.85	31,250
2018-05-30	$13.32	$13.35	$13.28	$13.30	$10.81	45,372
2018-05-29	$13.33	$13.35	$13.27	$13.33	$10.83	68,423
2018-05-25	$13.25	$13.25	$13.21	$13.23	$10.75	24,224
2018-05-24	$13.23	$13.24	$13.19	$13.24	$10.76	36,445
2018-05-23	$13.14	$13.19	$13.14	$13.17	$10.70	33,983
2018-05-22	$13.11	$13.19	$13.11	$13.14	$10.68	62,481
2018-05-21	$13.11	$13.15	$13.11	$13.12	$10.66	37,424
2018-05-18	$13.14	$13.15	$13.11	$13.12	$10.66	43,515
2018-05-17	$13.14	$13.20	$13.13	$13.13	$10.67	36,602
2018-05-16	$13.21	$13.22	$13.16	$13.20	$10.73	38,005
2018-05-15	$13.21	$13.24	$13.16	$13.21	$10.73	54,997
2018-05-14	$13.24	$13.25	$13.22	$13.22	$10.74	59,272
2018-05-11	$13.27	$13.30	$13.26	$13.27	$10.73	43,278
2018-05-10	$13.30	$13.33	$13.25	$13.26	$10.73	72,753
2018-05-09	$13.27	$13.28	$13.20	$13.24	$10.71	115,672
2018-05-08	$13.28	$13.35	$13.26	$13.26	$10.73	55,182
2018-05-07	$13.30	$13.33	$13.26	$13.30	$10.76	42,188
2018-05-04	$13.35	$13.35	$13.28	$13.28	$10.74	31,380
2018-05-03	$13.31	$13.33	$13.26	$13.31	$10.77	27,431
2018-05-02	$13.18	$13.30	$13.18	$13.29	$10.75	56,665
2018-05-01	$13.22	$13.26	$13.19	$13.20	$10.68	57,917
2018-04-30	$13.22	$13.24	$13.17	$13.22	$10.69	44,831
2018-04-27	$13.11	$13.23	$13.11	$13.19	$10.67	37,282
2018-04-26	$13.15	$13.15	$13.11	$13.13	$10.62	49,031
2018-04-25	$13.15	$13.15	$13.10	$13.10	$10.60	71,708
2018-04-24	$13.18	$13.21	$13.14	$13.18	$10.66	63,768
2018-04-23	$13.20	$13.20	$13.16	$13.16	$10.65	38,345
2018-04-20	$13.21	$13.23	$13.19	$13.19	$10.67	29,489
2018-04-19	$13.26	$13.27	$13.20	$13.20	$10.68	62,103
2018-04-18	$13.30	$13.33	$13.20	$13.29	$10.75	58,683
2018-04-17	$13.35	$13.38	$13.20	$13.30	$10.76	215,027
2018-04-16	$13.28	$13.38	$13.28	$13.35	$10.80	90,105
2018-04-13	$13.33	$13.35	$13.30	$13.30	$10.76	38,453
2018-04-12	$13.47	$13.47	$13.38	$13.40	$10.79	36,091
2018-04-11	$13.45	$13.47	$13.42	$13.47	$10.85	35,770
2018-04-10	$13.47	$13.48	$13.45	$13.46	$10.84	16,573
2018-04-09	$13.45	$13.46	$13.39	$13.46	$10.84	70,161
2018-04-06	$13.39	$13.45	$13.39	$13.42	$10.81	44,143
2018-04-05	$13.39	$13.39	$13.31	$13.35	$10.75	42,056
2018-04-04	$13.35	$13.39	$13.31	$13.39	$10.78	33,800
2018-04-03	$13.36	$13.39	$13.28	$13.32	$10.73	71,881
2018-04-02	$13.43	$13.45	$13.33	$13.36	$10.76	61,301
2018-03-29	$13.32	$13.39	$13.32	$13.39	$10.78	35,317
2018-03-28	$13.29	$13.36	$13.29	$13.34	$10.74	42,430
2018-03-27	$13.30	$13.31	$13.25	$13.30	$10.71	46,662
2018-03-26	$13.26	$13.30	$13.23	$13.29	$10.70	84,858
2018-03-23	$13.31	$13.31	$13.25	$13.30	$10.71	62,990
2018-03-22	$13.36	$13.38	$13.31	$13.31	$10.72	49,731
2018-03-21	$13.32	$13.36	$13.27	$13.36	$10.76	70,634
2018-03-20	$13.35	$13.38	$13.32	$13.36	$10.76	68,050
2018-03-19	$13.34	$13.37	$13.27	$13.37	$10.77	61,456
2018-03-16	$13.30	$13.35	$13.30	$13.34	$10.74	46,631
2018-03-15	$13.41	$13.41	$13.29	$13.32	$10.73	73,873
2018-03-14	$13.37	$13.41	$13.35	$13.39	$10.78	43,256
2018-03-13	$13.44	$13.44	$13.38	$13.42	$10.76	38,181
2018-03-12	$13.41	$13.49	$13.39	$13.40	$10.74	30,891
2018-03-09	$13.37	$13.40	$13.37	$13.40	$10.74	45,373
2018-03-08	$13.42	$13.43	$13.36	$13.38	$10.73	33,831
2018-03-07	$13.40	$13.41	$13.37	$13.41	$10.75	44,000
2018-03-06	$13.37	$13.42	$13.34	$13.41	$10.75	54,664
2018-03-05	$13.39	$13.41	$13.32	$13.37	$10.72	77,655
2018-03-02	$13.37	$13.41	$13.35	$13.38	$10.73	47,183
2018-03-01	$13.47	$13.47	$13.38	$13.40	$10.74	87,851
2018-02-28	$13.37	$13.46	$13.37	$13.46	$10.79	48,558
2018-02-27	$13.43	$13.45	$13.37	$13.37	$10.72	79,100
2018-02-26	$13.43	$13.46	$13.40	$13.41	$10.75	69,405
2018-02-23	$13.39	$13.45	$13.35	$13.40	$10.74	100,437
2018-02-22	$13.38	$13.42	$13.31	$13.31	$10.67	83,594
2018-02-21	$13.37	$13.43	$13.37	$13.39	$10.74	66,221
2018-02-20	$13.46	$13.51	$13.40	$13.40	$10.74	62,688
2018-02-16	$13.51	$13.56	$13.50	$13.50	$10.82	32,708
2018-02-15	$13.51	$13.55	$13.49	$13.51	$10.83	33,880
2018-02-14	$13.49	$13.57	$13.49	$13.54	$10.86	28,854
2018-02-13	$13.52	$13.61	$13.52	$13.58	$10.84	36,283
2018-02-12	$13.46	$13.55	$13.46	$13.53	$10.80	33,502
2018-02-09	$13.57	$13.62	$13.47	$13.50	$10.78	54,249
2018-02-08	$13.67	$13.69	$13.60	$13.60	$10.86	36,505
2018-02-07	$13.54	$13.68	$13.54	$13.67	$10.91	104,438
2018-02-06	$13.42	$13.56	$13.42	$13.50	$10.78	94,223
2018-02-05	$13.54	$13.55	$13.45	$13.47	$10.75	82,974
2018-02-02	$13.54	$13.58	$13.49	$13.56	$10.82	58,467
2018-02-01	$13.62	$13.68	$13.54	$13.54	$10.81	81,182
2018-01-31	$13.64	$13.66	$13.60	$13.63	$10.88	53,369
2018-01-30	$13.65	$13.65	$13.50	$13.64	$10.89	149,570
2018-01-29	$13.87	$13.87	$13.67	$13.67	$10.91	200,414
2018-01-26	$13.96	$13.98	$13.83	$13.90	$11.10	116,024
2018-01-25	$13.96	$14.00	$13.93	$13.96	$11.14	82,813
2018-01-24	$14.03	$14.06	$13.98	$13.98	$11.16	60,100
2018-01-23	$14.06	$14.08	$14.01	$14.05	$11.22	72,483
2018-01-22	$14.15	$14.15	$14.05	$14.06	$11.22	78,087
2018-01-19	$14.11	$14.11	$14.06	$14.07	$11.23	46,969
2018-01-18	$14.06	$14.13	$14.04	$14.11	$11.26	59,682
2018-01-17	$14.10	$14.17	$14.05	$14.06	$11.22	107,271
2018-01-16	$14.10	$14.15	$14.06	$14.07	$11.23	54,374
2018-01-12	$14.09	$14.12	$14.07	$14.08	$11.24	79,960
2018-01-11	$14.18	$14.25	$14.15	$14.19	$11.28	119,811
2018-01-10	$14.16	$14.23	$14.16	$14.21	$11.30	125,689
2018-01-09	$14.30	$14.33	$14.17	$14.17	$11.26	174,220
2018-01-08	$14.54	$14.58	$14.32	$14.34	$11.40	130,066
2018-01-05	$14.58	$14.63	$14.49	$14.55	$11.57	67,488
2018-01-04	$14.57	$14.62	$14.56	$14.57	$11.58	58,023
2018-01-03	$14.50	$14.64	$14.50	$14.64	$11.64	66,249
2018-01-02	$14.42	$14.51	$14.42	$14.50	$11.53	98,939
2017-12-29	$14.43	$14.47	$14.38	$14.47	$11.50	68,121
2017-12-28	$14.36	$14.42	$14.33	$14.42	$11.46	85,176
2017-12-27	$14.33	$14.42	$14.32	$14.36	$11.42	64,245
2017-12-26	$14.31	$14.34	$14.29	$14.33	$11.39	59,255
2017-12-22	$14.28	$14.34	$14.28	$14.31	$11.38	79,657
2017-12-21	$14.30	$14.32	$14.26	$14.30	$11.37	48,921
2017-12-20	$14.27	$14.32	$14.23	$14.31	$11.38	94,688
2017-12-19	$14.32	$14.34	$14.25	$14.34	$11.40	121,115
2017-12-18	$14.38	$14.38	$14.34	$14.37	$11.42	51,563
2017-12-15	$14.37	$14.45	$14.30	$14.39	$11.44	117,349
2017-12-14	$14.34	$14.38	$14.28	$14.38	$11.43	62,143
2017-12-13	$14.19	$14.33	$14.19	$14.32	$11.38	85,230
2017-12-12	$14.36	$14.36	$14.20	$14.22	$11.30	113,764
2017-12-11	$14.39	$14.39	$14.30	$14.37	$11.42	35,257
2017-12-08	$14.44	$14.51	$14.37	$14.44	$11.43	68,605
2017-12-07	$14.41	$14.46	$14.40	$14.46	$11.45	38,763
2017-12-06	$14.31	$14.45	$14.31	$14.44	$11.43	80,071
2017-12-05	$14.18	$14.31	$14.17	$14.30	$11.32	59,619
2017-12-04	$14.14	$14.18	$14.11	$14.16	$11.21	102,208
2017-12-01	$14.17	$14.25	$14.17	$14.21	$11.25	112,824
2017-11-30	$14.13	$14.21	$14.13	$14.17	$11.22	90,529
2017-11-29	$14.22	$14.26	$14.18	$14.22	$11.26	58,456
2017-11-28	$14.35	$14.35	$14.21	$14.23	$11.26	76,706
2017-11-27	$14.43	$14.43	$14.34	$14.37	$11.38	22,987
2017-11-24	$14.38	$14.41	$14.31	$14.41	$11.41	19,622
2017-11-22	$14.34	$14.39	$14.32	$14.38	$11.38	36,565
2017-11-21	$14.36	$14.39	$14.33	$14.37	$11.38	72,484
2017-11-20	$14.36	$14.40	$14.35	$14.37	$11.38	52,072
2017-11-17	$14.37	$14.40	$14.35	$14.40	$11.40	46,260
2017-11-16	$14.35	$14.40	$14.35	$14.39	$11.39	50,281
2017-11-15	$14.32	$14.36	$14.30	$14.36	$11.37	51,454
2017-11-14	$14.20	$14.32	$14.20	$14.32	$11.34	41,349
2017-11-13	$14.29	$14.32	$14.26	$14.29	$11.26	43,715
2017-11-10	$14.31	$14.32	$14.26	$14.27	$11.24	54,194
2017-11-09	$14.33	$14.38	$14.32	$14.34	$11.30	30,882
2017-11-08	$14.41	$14.45	$14.35	$14.35	$11.31	58,898
2017-11-07	$14.29	$14.40	$14.29	$14.40	$11.35	38,456
2017-11-06	$14.33	$14.35	$14.30	$14.31	$11.27	43,685
2017-11-03	$14.28	$14.37	$14.26	$14.33	$11.29	37,548
2017-11-02	$14.24	$14.36	$14.24	$14.30	$11.27	62,145
2017-11-01	$14.33	$14.33	$14.23	$14.24	$11.22	55,202
2017-10-31	$14.37	$14.37	$14.26	$14.30	$11.27	46,508
2017-10-30	$14.32	$14.36	$14.31	$14.36	$11.31	43,112
2017-10-27	$14.33	$14.33	$14.20	$14.30	$11.27	107,923
2017-10-26	$14.40	$14.42	$14.30	$14.31	$11.27	66,078
2017-10-25	$14.46	$14.46	$14.40	$14.40	$11.35	50,636
2017-10-24	$14.47	$14.51	$14.46	$14.51	$11.43	34,321
2017-10-23	$14.51	$14.52	$14.44	$14.48	$11.41	31,239
2017-10-20	$14.55	$14.57	$14.47	$14.47	$11.40	70,027
2017-10-19	$14.60	$14.62	$14.56	$14.58	$11.49	31,895
2017-10-18	$14.62	$14.62	$14.55	$14.62	$11.52	22,195
2017-10-17	$14.62	$14.66	$14.58	$14.66	$11.55	24,857
2017-10-16	$14.60	$14.65	$14.58	$14.62	$11.52	29,340
2017-10-13	$14.56	$14.63	$14.56	$14.59	$11.50	25,769
2017-10-12	$14.62	$14.70	$14.60	$14.61	$11.46	31,220
2017-10-11	$14.61	$14.66	$14.60	$14.65	$11.49	29,011
2017-10-10	$14.61	$14.63	$14.56	$14.60	$11.45	25,609
2017-10-09	$14.58	$14.64	$14.54	$14.60	$11.45	41,505
2017-10-06	$14.58	$14.67	$14.51	$14.53	$11.40	57,646
2017-10-05	$14.64	$14.73	$14.59	$14.63	$11.47	65,703
2017-10-04	$14.62	$14.66	$14.54	$14.62	$11.47	30,611
2017-10-03	$14.63	$14.63	$14.54	$14.61	$11.46	50,821
2017-10-02	$14.57	$14.63	$14.57	$14.62	$11.47	32,699
2017-09-29	$14.52	$14.60	$14.52	$14.58	$11.43	31,709
2017-09-28	$14.58	$14.61	$14.50	$14.52	$11.39	60,356
2017-09-27	$14.65	$14.69	$14.59	$14.63	$11.47	50,445
2017-09-26	$14.73	$14.75	$14.70	$14.70	$11.53	29,522
2017-09-25	$14.65	$14.75	$14.65	$14.75	$11.57	45,906
2017-09-22	$14.68	$14.71	$14.66	$14.68	$11.51	26,444
2017-09-21	$14.73	$14.75	$14.63	$14.67	$11.51	30,929
2017-09-20	$14.76	$14.80	$14.71	$14.71	$11.54	27,738
2017-09-19	$14.77	$14.81	$14.75	$14.75	$11.57	29,867
2017-09-18	$14.81	$14.85	$14.77	$14.78	$11.59	29,021
2017-09-15	$14.83	$14.86	$14.80	$14.81	$11.62	26,411
2017-09-14	$14.82	$14.83	$14.80	$14.81	$11.62	19,859
2017-09-13	$14.88	$14.89	$14.83	$14.87	$11.61	40,640
2017-09-12	$14.81	$14.86	$14.81	$14.84	$11.59	21,219
2017-09-11	$14.83	$14.90	$14.81	$14.87	$11.61	55,865
2017-09-08	$14.85	$14.93	$14.83	$14.83	$11.58	63,061
2017-09-07	$14.86	$14.92	$14.84	$14.88	$11.62	40,621
2017-09-06	$14.77	$14.88	$14.77	$14.88	$11.62	23,517
2017-09-05	$14.83	$14.86	$14.77	$14.78	$11.54	33,064
2017-09-01	$14.85	$14.88	$14.81	$14.81	$11.56	47,494
2017-08-31	$14.83	$14.87	$14.82	$14.84	$11.59	42,650
2017-08-30	$14.89	$14.91	$14.82	$14.82	$11.57	21,898
2017-08-29	$14.82	$14.92	$14.82	$14.87	$11.61	68,583
2017-08-28	$14.78	$14.82	$14.75	$14.82	$11.57	20,788
2017-08-25	$14.79	$14.79	$14.74	$14.75	$11.52	24,826
2017-08-24	$14.84	$14.84	$14.75	$14.78	$11.54	15,380
2017-08-23	$14.80	$14.84	$14.78	$14.84	$11.59	34,742
2017-08-22	$14.73	$14.78	$14.70	$14.74	$11.51	23,412
2017-08-21	$14.64	$14.72	$14.64	$14.72	$11.49	50,975
2017-08-18	$14.70	$14.70	$14.62	$14.66	$11.45	36,711
2017-08-17	$14.64	$14.70	$14.59	$14.67	$11.45	93,731
2017-08-16	$14.59	$14.64	$14.58	$14.61	$11.41	65,953
2017-08-15	$14.61	$14.65	$14.54	$14.58	$11.38	80,322
2017-08-14	$14.74	$14.76	$14.69	$14.70	$11.48	19,214
2017-08-11	$14.45	$14.92	$14.43	$14.72	$11.49	66,594
2017-08-10	$14.74	$14.74	$14.59	$14.70	$11.42	82,103
2017-08-09	$14.83	$14.83	$14.67	$14.71	$11.43	40,844
2017-08-08	$14.83	$14.85	$14.75	$14.75	$11.46	69,691
2017-08-07	$14.85	$14.87	$14.82	$14.85	$11.54	53,061
2017-08-04	$14.93	$14.95	$14.78	$14.78	$11.49	47,670
2017-08-03	$14.93	$14.95	$14.89	$14.93	$11.60	30,613
2017-08-02	$14.91	$14.91	$14.87	$14.88	$11.56	56,957
2017-08-01	$14.90	$14.96	$14.84	$14.90	$11.58	67,867
2017-07-31	$14.83	$14.88	$14.78	$14.88	$11.56	59,027
2017-07-28	$14.73	$14.82	$14.73	$14.82	$11.52	34,473
2017-07-27	$14.74	$14.77	$14.71	$14.71	$11.43	50,163
2017-07-26	$14.60	$14.76	$14.60	$14.76	$11.47	61,338
2017-07-25	$14.60	$14.64	$14.60	$14.61	$11.35	28,203
2017-07-24	$14.67	$14.72	$14.64	$14.64	$11.38	39,278
2017-07-21	$14.76	$14.76	$14.67	$14.67	$11.40	39,073
2017-07-20	$14.75	$14.75	$14.67	$14.70	$11.42	47,822
2017-07-19	$14.73	$14.73	$14.62	$14.72	$11.44	74,281
2017-07-18	$14.66	$14.72	$14.64	$14.72	$11.44	31,856
2017-07-17	$14.69	$14.70	$14.60	$14.60	$11.35	26,085
2017-07-14	$14.54	$14.71	$14.54	$14.70	$11.42	80,501
2017-07-13	$14.49	$14.55	$14.43	$14.52	$11.28	73,278
2017-07-12	$14.46	$14.49	$14.42	$14.48	$11.25	52,700
2017-07-11	$14.46	$14.49	$14.45	$14.49	$11.21	31,950
2017-07-10	$14.36	$14.49	$14.35	$14.49	$11.21	40,656
2017-07-07	$14.39	$14.42	$14.35	$14.35	$11.10	95,434
2017-07-06	$14.45	$14.46	$14.36	$14.45	$11.18	64,334
2017-07-05	$14.44	$14.50	$14.37	$14.50	$11.22	42,930
2017-07-03	$14.43	$14.50	$14.43	$14.50	$11.22	33,613
2017-06-30	$14.43	$14.43	$14.35	$14.43	$11.16	35,725
2017-06-29	$14.51	$14.51	$14.38	$14.40	$11.14	52,023
2017-06-28	$14.58	$14.61	$14.52	$14.55	$11.26	59,956
2017-06-27	$14.54	$14.60	$14.53	$14.55	$11.26	36,842
2017-06-26	$14.56	$14.64	$14.54	$14.54	$11.25	53,357
2017-06-23	$14.59	$14.61	$14.54	$14.55	$11.26	42,789
2017-06-22	$14.57	$14.64	$14.54	$14.61	$11.30	44,262
2017-06-21	$14.56	$14.60	$14.56	$14.56	$11.26	29,835
2017-06-20	$14.55	$14.59	$14.52	$14.58	$11.28	21,554
2017-06-19	$14.55	$14.58	$14.53	$14.55	$11.26	49,814
2017-06-16	$14.55	$14.55	$14.50	$14.55	$11.26	19,964
2017-06-15	$14.47	$14.53	$14.47	$14.51	$11.22	37,006
2017-06-14	$14.46	$14.53	$14.45	$14.49	$11.21	57,032
2017-06-13	$14.44	$14.44	$14.37	$14.40	$11.14	43,281
2017-06-12	$14.56	$14.57	$14.47	$14.47	$11.14	35,572
2017-06-09	$14.58	$14.61	$14.54	$14.54	$11.19	29,112
2017-06-08	$14.63	$14.63	$14.57	$14.61	$11.25	29,557
2017-06-07	$14.56	$14.61	$14.56	$14.59	$11.23	22,529
2017-06-06	$14.58	$14.60	$14.54	$14.59	$11.23	31,326
2017-06-05	$14.63	$14.63	$14.55	$14.55	$11.20	38,964
2017-06-02	$14.61	$14.64	$14.55	$14.59	$11.23	65,414
2017-06-01	$14.53	$14.61	$14.53	$14.61	$11.25	54,542
2017-05-31	$14.45	$14.56	$14.45	$14.56	$11.21	33,096
2017-05-30	$14.46	$14.50	$14.45	$14.49	$11.16	33,778
2017-05-26	$14.42	$14.44	$14.35	$14.44	$11.12	34,673
2017-05-25	$14.40	$14.43	$14.36	$14.42	$11.10	37,078
2017-05-24	$14.39	$14.43	$14.39	$14.41	$11.09	61,701
2017-05-23	$14.36	$14.44	$14.35	$14.40	$11.09	66,675
2017-05-22	$14.34	$14.40	$14.33	$14.35	$11.05	47,575
2017-05-19	$14.37	$14.41	$14.34	$14.36	$11.06	15,472
2017-05-18	$14.39	$14.45	$14.32	$14.37	$11.06	56,937
2017-05-17	$14.40	$14.47	$14.37	$14.40	$11.09	62,737
2017-05-16	$14.44	$14.45	$14.37	$14.38	$11.07	68,019
2017-05-15	$14.37	$14.45	$14.37	$14.45	$11.13	24,393
2017-05-12	$14.32	$14.41	$14.32	$14.40	$11.09	31,320
2017-05-11	$14.23	$14.32	$14.23	$14.30	$11.01	27,893
2017-05-10	$14.33	$14.37	$14.28	$14.33	$10.98	31,662
2017-05-09	$14.39	$14.41	$14.31	$14.33	$10.98	43,874
2017-05-08	$14.43	$14.48	$14.39	$14.39	$11.03	26,066
2017-05-05	$14.42	$14.51	$14.42	$14.45	$11.07	26,448
2017-05-04	$14.44	$14.49	$14.43	$14.45	$11.07	23,056
2017-05-03	$14.49	$14.51	$14.45	$14.47	$11.09	40,528
2017-05-02	$14.42	$14.47	$14.42	$14.45	$11.07	28,369
2017-05-01	$14.44	$14.45	$14.38	$14.43	$11.06	61,462
2017-04-28	$14.38	$14.42	$14.38	$14.42	$11.05	23,330
2017-04-27	$14.33	$14.40	$14.33	$14.36	$11.00	60,490
2017-04-26	$14.32	$14.39	$14.30	$14.33	$10.98	29,478
2017-04-25	$14.41	$14.41	$14.30	$14.32	$10.97	64,788
2017-04-24	$14.41	$14.46	$14.38	$14.44	$11.07	44,868
2017-04-21	$14.45	$14.49	$14.41	$14.43	$11.06	46,820
2017-04-20	$14.46	$14.47	$14.39	$14.40	$11.03	34,714
2017-04-19	$14.49	$14.49	$14.45	$14.45	$11.07	30,061
2017-04-18	$14.44	$14.49	$14.43	$14.47	$11.09	37,096
2017-04-17	$14.45	$14.46	$14.41	$14.42	$11.05	52,820
2017-04-13	$14.44	$14.49	$14.39	$14.46	$11.08	79,354
2017-04-12	$14.38	$14.42	$14.37	$14.39	$11.03	26,187
2017-04-11	$14.36	$14.38	$14.28	$14.38	$11.02	38,329
2017-04-10	$14.29	$14.44	$14.29	$14.37	$10.96	83,507
2017-04-07	$14.33	$14.34	$14.27	$14.29	$10.90	37,789
2017-04-06	$14.21	$14.29	$14.20	$14.29	$10.90	48,153
2017-04-05	$14.28	$14.28	$14.19	$14.20	$10.83	62,902
2017-04-04	$14.29	$14.30	$14.23	$14.29	$10.90	49,615
2017-04-03	$14.29	$14.31	$14.24	$14.30	$10.91	69,155
2017-03-31	$14.23	$14.28	$14.22	$14.22	$10.85	38,943
2017-03-30	$14.33	$14.33	$14.22	$14.25	$10.87	48,344
2017-03-29	$14.36	$14.36	$14.28	$14.34	$10.94	35,585
2017-03-28	$14.32	$14.32	$14.23	$14.28	$10.89	46,390
2017-03-27	$14.22	$14.32	$14.22	$14.29	$10.90	42,390
2017-03-24	$14.17	$14.23	$14.15	$14.20	$10.83	44,594
2017-03-23	$14.19	$14.23	$14.14	$14.19	$10.82	43,252
2017-03-22	$14.16	$14.18	$14.13	$14.16	$10.80	23,990
2017-03-21	$14.11	$14.14	$14.08	$14.14	$10.79	36,287
2017-03-20	$14.07	$14.12	$14.06	$14.10	$10.75	29,658
2017-03-17	$14.04	$14.08	$14.02	$14.07	$10.73	33,010
2017-03-16	$14.07	$14.08	$13.97	$14.02	$10.69	39,124
2017-03-15	$14.01	$14.07	$13.91	$14.06	$10.72	133,701
2017-03-14	$13.91	$14.01	$13.88	$13.99	$10.67	133,916
2017-03-13	$14.00	$14.00	$13.92	$13.92	$10.62	79,028
2017-03-10	$14.18	$14.20	$14.04	$14.10	$10.70	57,517
2017-03-09	$14.08	$14.20	$14.00	$14.20	$10.78	111,410
2017-03-08	$14.13	$14.17	$14.08	$14.09	$10.70	70,688
2017-03-07	$14.25	$14.32	$14.18	$14.22	$10.79	35,093
2017-03-06	$14.27	$14.35	$14.25	$14.26	$10.82	26,630
2017-03-03	$14.31	$14.35	$14.24	$14.32	$10.87	56,009
2017-03-02	$14.37	$14.38	$14.29	$14.30	$10.85	50,461
2017-03-01	$14.37	$14.40	$14.32	$14.35	$10.89	84,021
2017-02-28	$14.42	$14.45	$14.41	$14.44	$10.96	28,023
2017-02-27	$14.39	$14.43	$14.38	$14.40	$10.93	36,488
2017-02-24	$14.33	$14.42	$14.32	$14.41	$10.94	47,801
2017-02-23	$14.27	$14.32	$14.22	$14.32	$10.87	45,683
2017-02-22	$14.22	$14.23	$14.16	$14.20	$10.78	38,338
2017-02-21	$14.13	$14.21	$14.12	$14.21	$10.79	22,689
2017-02-17	$14.19	$14.21	$14.00	$14.12	$10.72	90,174
2017-02-16	$14.16	$14.17	$14.11	$14.16	$10.75	36,236
2017-02-15	$14.05	$14.16	$14.04	$14.16	$10.75	68,712
2017-02-14	$14.11	$14.13	$14.03	$14.09	$10.70	45,057
2017-02-13	$14.11	$14.13	$14.09	$14.09	$10.70	58,478
2017-02-10	$14.28	$14.31	$14.18	$14.18	$10.71	42,602
2017-02-09	$14.34	$14.34	$14.25	$14.31	$10.81	47,284
2017-02-08	$14.30	$14.38	$14.27	$14.34	$10.83	42,073
2017-02-07	$14.28	$14.39	$14.25	$14.27	$10.78	109,061
2017-02-06	$14.26	$14.29	$14.18	$14.22	$10.74	66,704
2017-02-03	$14.22	$14.25	$14.16	$14.16	$10.70	58,510
2017-02-02	$14.19	$14.21	$14.16	$14.21	$10.73	54,793
2017-02-01	$14.19	$14.21	$14.11	$14.15	$10.69	43,912
2017-01-31	$14.17	$14.20	$14.14	$14.20	$10.73	47,651
2017-01-30	$14.08	$14.17	$14.02	$14.15	$10.69	51,557
2017-01-27	$14.04	$14.09	$14.01	$14.07	$10.63	72,662
2017-01-26	$13.99	$14.04	$13.99	$14.03	$10.60	58,828
2017-01-25	$14.05	$14.05	$13.96	$13.97	$10.55	53,189
2017-01-24	$14.10	$14.12	$14.02	$14.03	$10.60	66,208
2017-01-23	$14.19	$14.20	$14.10	$14.11	$10.66	67,570
2017-01-20	$14.19	$14.19	$14.07	$14.13	$10.67	56,011
2017-01-19	$14.15	$14.18	$14.10	$14.16	$10.70	70,819
2017-01-18	$14.12	$14.21	$14.11	$14.19	$10.72	63,170
2017-01-17	$14.19	$14.19	$14.10	$14.12	$10.67	88,715
2017-01-13	$14.16	$14.17	$14.05	$14.12	$10.67	69,010
2017-01-12	$14.12	$14.21	$14.10	$14.14	$10.68	52,031
2017-01-11	$14.14	$14.15	$13.96	$14.06	$10.62	171,306
2017-01-10	$14.24	$14.25	$14.17	$14.23	$10.70	48,109
2017-01-09	$14.10	$14.20	$14.10	$14.15	$10.64	21,485
2017-01-06	$14.08	$14.11	$14.03	$14.09	$10.59	59,733
2017-01-05	$14.10	$14.12	$14.02	$14.12	$10.62	63,905
2017-01-04	$14.08	$14.08	$14.01	$14.04	$10.56	48,409
2017-01-03	$13.89	$14.00	$13.85	$14.00	$10.53	99,197
2016-12-30	$13.91	$13.91	$13.85	$13.91	$10.46	170,554
2016-12-29	$13.82	$13.88	$13.81	$13.87	$10.43	147,699
2016-12-28	$13.82	$13.83	$13.75	$13.83	$10.40	92,614
2016-12-27	$13.77	$13.83	$13.77	$13.81	$10.38	135,210
2016-12-23	$13.88	$13.98	$13.81	$13.82	$10.39	89,870
2016-12-22	$13.86	$13.94	$13.81	$13.88	$10.44	84,679
2016-12-21	$13.86	$13.86	$13.70	$13.85	$10.41	186,713
2016-12-20	$13.85	$13.89	$13.80	$13.89	$10.44	80,143
2016-12-19	$13.84	$13.91	$13.84	$13.88	$10.44	64,166
2016-12-16	$13.84	$13.87	$13.78	$13.84	$10.41	76,049
2016-12-15	$13.86	$13.88	$13.77	$13.78	$10.36	110,219
2016-12-14	$13.97	$14.00	$13.90	$13.90	$10.45	85,398
2016-12-13	$13.85	$13.94	$13.81	$13.87	$10.43	101,395
2016-12-12	$13.79	$13.90	$13.78	$13.83	$10.40	98,722
2016-12-09	$13.94	$13.94	$13.80	$13.86	$10.42	108,999
2016-12-08	$14.00	$14.00	$13.87	$13.90	$10.45	134,025
2016-12-07	$13.93	$14.17	$13.92	$14.14	$10.58	58,334
2016-12-06	$13.85	$13.89	$13.77	$13.88	$10.38	131,956
2016-12-05	$13.84	$13.93	$13.76	$13.78	$10.31	96,065
2016-12-02	$13.92	$13.92	$13.77	$13.87	$10.38	59,810
2016-12-01	$13.90	$13.91	$13.80	$13.91	$10.41	135,667
2016-11-30	$13.91	$13.94	$13.86	$13.92	$10.41	67,146
2016-11-29	$13.93	$14.10	$13.93	$13.98	$10.46	47,955
2016-11-28	$13.94	$14.04	$13.94	$14.00	$10.47	50,170
2016-11-25	$14.00	$14.00	$13.89	$13.93	$10.42	18,897
2016-11-23	$13.94	$13.95	$13.88	$13.95	$10.44	77,120
2016-11-22	$13.92	$13.99	$13.84	$13.99	$10.47	52,431
2016-11-21	$13.92	$13.97	$13.77	$13.82	$10.34	92,304
2016-11-18	$13.85	$13.92	$13.81	$13.89	$10.39	92,396
2016-11-17	$13.96	$14.00	$13.83	$13.87	$10.38	66,049
2016-11-16	$14.02	$14.13	$13.96	$13.96	$10.44	74,399
2016-11-15	$13.97	$14.13	$13.97	$14.05	$10.51	112,577
2016-11-14	$14.00	$14.11	$13.56	$13.95	$10.44	236,262
2016-11-11	$14.25	$14.35	$14.01	$14.05	$10.51	111,979
2016-11-10	$14.51	$14.64	$14.31	$14.34	$10.73	162,245
2016-11-09	$14.77	$14.84	$14.62	$14.75	$10.98	121,854
2016-11-08	$14.96	$15.02	$14.91	$14.95	$11.13	19,764
2016-11-07	$14.96	$15.02	$14.92	$14.93	$11.12	26,090
2016-11-04	$14.88	$15.02	$14.88	$14.93	$11.12	30,186
2016-11-03	$14.94	$14.97	$14.88	$14.88	$11.08	19,778
2016-11-02	$14.87	$14.93	$14.87	$14.93	$11.12	34,898
2016-11-01	$14.88	$14.90	$14.79	$14.86	$11.06	65,788
2016-10-31	$14.86	$14.86	$14.74	$14.86	$11.06	51,053
2016-10-28	$14.89	$14.89	$14.72	$14.76	$10.99	98,618
2016-10-27	$14.92	$15.02	$14.80	$14.82	$11.03	101,942
2016-10-26	$15.19	$15.19	$14.94	$14.94	$11.12	40,430
2016-10-25	$15.05	$15.18	$15.03	$15.17	$11.30	97,639
2016-10-24	$15.08	$15.14	$15.04	$15.04	$11.20	54,187
2016-10-21	$15.09	$15.19	$15.09	$15.11	$11.25	60,932
2016-10-20	$15.05	$15.16	$15.00	$15.11	$11.25	60,492
2016-10-19	$14.84	$15.05	$14.84	$15.05	$11.21	39,264
2016-10-18	$14.56	$14.81	$14.54	$14.81	$11.03	45,052
2016-10-17	$14.84	$14.86	$14.55	$14.63	$10.89	116,836
2016-10-14	$14.95	$15.00	$14.82	$14.82	$11.03	143,806
2016-10-13	$15.17	$15.17	$14.95	$15.00	$11.17	85,218
2016-10-12	$15.28	$15.28	$15.14	$15.14	$11.27	53,463
2016-10-11	$15.47	$15.47	$15.34	$15.34	$11.37	31,268
2016-10-10	$15.47	$15.49	$15.43	$15.43	$11.44	42,443
2016-10-07	$15.43	$15.51	$15.41	$15.48	$11.48	31,726
2016-10-06	$15.48	$15.51	$15.43	$15.47	$11.47	51,209
2016-10-05	$15.59	$15.62	$15.42	$15.50	$11.49	40,183
2016-10-04	$15.65	$15.65	$15.55	$15.65	$11.60	64,328
2016-10-03	$15.60	$15.66	$15.58	$15.65	$11.60	37,339
2016-09-30	$15.62	$15.65	$15.54	$15.65	$11.60	71,403
2016-09-29	$15.73	$15.73	$15.58	$15.59	$11.56	35,911
2016-09-28	$15.70	$15.74	$15.64	$15.69	$11.63	36,290
2016-09-27	$15.66	$15.66	$15.59	$15.64	$11.59	54,550
2016-09-26	$15.73	$15.73	$15.61	$15.62	$11.58	37,365
2016-09-23	$15.70	$15.73	$15.65	$15.69	$11.63	42,210
2016-09-22	$15.63	$15.76	$15.61	$15.74	$11.67	43,179
2016-09-21	$15.46	$15.62	$15.40	$15.57	$11.54	67,962
2016-09-20	$15.45	$15.47	$15.37	$15.42	$11.43	40,616
2016-09-19	$15.34	$15.44	$15.34	$15.36	$11.39	48,396
2016-09-16	$15.43	$15.45	$15.39	$15.44	$11.45	49,175
2016-09-15	$15.62	$15.62	$15.43	$15.44	$11.45	142,047
2016-09-14	$15.55	$15.65	$15.54	$15.62	$11.58	39,518
2016-09-13	$15.65	$15.65	$15.55	$15.58	$11.55	26,342
2016-09-12	$15.66	$15.70	$15.48	$15.70	$11.59	58,852
2016-09-09	$15.92	$15.93	$15.63	$15.63	$11.54	68,065
2016-09-08	$16.03	$16.09	$15.96	$15.96	$11.78	35,628
2016-09-07	$16.10	$16.13	$16.05	$16.06	$11.85	30,983
2016-09-06	$16.04	$16.13	$16.01	$16.13	$11.91	32,155
2016-09-02	$16.00	$16.03	$15.94	$15.98	$11.79	39,863
2016-09-01	$15.96	$16.00	$15.90	$16.00	$11.81	41,641
2016-08-31	$16.15	$16.15	$15.90	$15.90	$11.74	72,548
2016-08-30	$16.06	$16.15	$16.05	$16.14	$11.91	33,125
2016-08-29	$16.11	$16.14	$16.06	$16.08	$11.87	34,541
2016-08-26	$16.13	$16.13	$16.03	$16.08	$11.87	38,427
2016-08-25	$15.99	$16.11	$15.99	$16.11	$11.89	68,041
2016-08-24	$16.10	$16.11	$16.04	$16.10	$11.88	27,363
2016-08-23	$16.05	$16.09	$16.01	$16.03	$11.83	35,690
2016-08-22	$16.08	$16.08	$16.00	$16.05	$11.85	26,498
2016-08-19	$16.07	$16.07	$16.00	$16.00	$11.81	26,517
2016-08-18	$16.03	$16.07	$16.00	$16.01	$11.82	32,527
2016-08-17	$15.91	$16.02	$15.91	$16.02	$11.82	52,638
2016-08-16	$15.95	$16.03	$15.79	$15.91	$11.74	97,767
2016-08-15	$16.09	$16.09	$15.94	$15.94	$11.77	77,445
2016-08-12	$16.05	$16.08	$16.02	$16.08	$11.87	33,876
2016-08-11	$16.07	$16.11	$16.04	$16.05	$11.85	33,352
2016-08-10	$16.17	$16.17	$16.10	$16.15	$11.87	43,219
2016-08-09	$16.22	$16.24	$16.08	$16.08	$11.82	32,641
2016-08-08	$16.25	$16.25	$16.15	$16.17	$11.88	36,392
2016-08-05	$16.19	$16.24	$16.17	$16.20	$11.91	29,814
2016-08-04	$16.17	$16.23	$16.12	$16.23	$11.93	39,688
2016-08-03	$16.05	$16.20	$16.05	$16.20	$11.91	52,292
2016-08-02	$16.15	$16.15	$16.00	$16.03	$11.78	87,644
2016-08-01	$16.14	$16.22	$16.10	$16.16	$11.88	39,006
2016-07-29	$16.18	$16.18	$16.10	$16.12	$11.85	52,909
2016-07-28	$16.16	$16.18	$16.10	$16.15	$11.87	25,012
2016-07-27	$16.17	$16.17	$16.10	$16.10	$11.83	34,828
2016-07-26	$16.19	$16.19	$16.07	$16.12	$11.85	72,040
2016-07-25	$16.24	$16.24	$16.12	$16.12	$11.85	45,677
2016-07-22	$16.17	$16.19	$16.16	$16.17	$11.88	47,203
2016-07-21	$16.27	$16.27	$16.19	$16.21	$11.91	84,031
2016-07-20	$16.20	$16.28	$16.20	$16.24	$11.94	40,651
2016-07-19	$16.30	$16.32	$16.12	$16.23	$11.93	39,694
2016-07-18	$16.29	$16.37	$16.22	$16.22	$11.92	66,065
2016-07-15	$15.72	$16.28	$15.66	$16.19	$11.90	117,933
2016-07-14	$15.98	$16.01	$15.57	$15.72	$11.55	148,883
2016-07-13	$16.21	$16.26	$15.91	$15.93	$11.71	109,307
2016-07-12	$16.35	$16.40	$16.23	$16.32	$11.94	80,134
2016-07-11	$16.48	$16.48	$16.33	$16.33	$11.95	45,997
2016-07-08	$16.35	$16.48	$16.35	$16.45	$12.04	87,316
2016-07-07	$16.42	$16.42	$16.31	$16.37	$11.98	74,995
2016-07-06	$16.36	$16.39	$16.29	$16.38	$11.99	72,413
2016-07-05	$16.33	$16.37	$16.21	$16.28	$11.92	89,771
2016-07-01	$16.27	$16.42	$16.24	$16.30	$11.93	69,076
2016-06-30	$16.31	$16.45	$16.23	$16.23	$11.88	114,271
2016-06-29	$16.14	$16.35	$16.14	$16.31	$11.94	58,741
2016-06-28	$16.20	$16.46	$16.11	$16.24	$11.89	147,346
2016-06-27	$16.03	$16.22	$15.98	$16.22	$11.87	65,924
2016-06-24	$15.99	$16.09	$15.88	$15.99	$11.70	83,440
2016-06-23	$16.02	$16.03	$15.88	$15.94	$11.67	113,224
2016-06-22	$15.90	$16.04	$15.90	$16.02	$11.73	53,354
2016-06-21	$15.85	$16.00	$15.85	$16.00	$11.71	69,904
2016-06-20	$15.76	$15.93	$15.76	$15.85	$11.60	78,010
2016-06-17	$16.00	$16.02	$15.77	$15.77	$11.54	51,815
2016-06-16	$15.90	$15.97	$15.89	$15.93	$11.66	77,215
2016-06-15	$15.77	$15.90	$15.77	$15.81	$11.57	52,592
2016-06-14	$15.83	$15.83	$15.71	$15.73	$11.51	48,878
2016-06-13	$15.86	$15.88	$15.79	$15.80	$11.56	44,848
2016-06-10	$15.83	$15.90	$15.83	$15.85	$11.55	39,891
2016-06-09	$15.90	$15.94	$15.78	$15.83	$11.54	62,419
2016-06-08	$15.85	$15.90	$15.84	$15.89	$11.58	42,496
2016-06-07	$15.85	$15.92	$15.79	$15.83	$11.54	81,915
2016-06-06	$15.89	$15.90	$15.78	$15.80	$11.51	46,341
2016-06-03	$15.91	$15.96	$15.74	$15.86	$11.56	96,782
2016-06-02	$15.72	$15.89	$15.65	$15.86	$11.56	62,183
2016-06-01	$15.54	$15.73	$15.52	$15.72	$11.46	127,843
2016-05-31	$15.65	$15.65	$15.55	$15.55	$11.33	91,250
2016-05-27	$15.93	$15.93	$15.62	$15.65	$11.41	80,301
2016-05-26	$15.86	$15.95	$15.82	$15.93	$11.61	64,415
2016-05-25	$15.81	$15.86	$15.74	$15.86	$11.56	35,397
2016-05-24	$15.80	$15.82	$15.72	$15.79	$11.51	59,473
2016-05-23	$15.78	$15.81	$15.66	$15.79	$11.51	44,114
2016-05-20	$15.63	$15.72	$15.63	$15.69	$11.43	39,558
2016-05-19	$15.70	$15.70	$15.52	$15.60	$11.37	86,352
2016-05-18	$15.83	$15.86	$15.67	$15.71	$11.45	93,019
2016-05-17	$15.84	$15.94	$15.75	$15.81	$11.52	81,962
2016-05-16	$15.93	$16.01	$15.81	$15.83	$11.54	95,942
2016-05-13	$16.06	$16.11	$15.89	$16.01	$11.67	99,461
2016-05-12	$15.95	$16.10	$15.88	$16.06	$11.70	113,017
2016-05-11	$15.84	$16.07	$15.83	$15.99	$11.60	91,145
2016-05-10	$15.82	$15.93	$15.80	$15.84	$11.49	109,874
2016-05-09	$15.93	$16.02	$15.81	$15.88	$11.52	104,362
2016-05-06	$15.85	$15.97	$15.83	$15.93	$11.56	130,278
2016-05-05	$15.82	$15.92	$15.76	$15.84	$11.49	62,392
2016-05-04	$15.64	$15.80	$15.62	$15.78	$11.45	73,130
2016-05-03	$15.59	$15.65	$15.50	$15.65	$11.36	45,301
2016-05-02	$15.53	$15.60	$15.51	$15.57	$11.30	55,298
2016-04-29	$15.55	$15.64	$15.43	$15.56	$11.29	51,650
2016-04-28	$15.48	$15.50	$15.35	$15.50	$11.25	78,629
2016-04-27	$15.36	$15.52	$15.35	$15.39	$11.17	45,702
2016-04-26	$15.49	$15.49	$15.35	$15.37	$11.15	53,591
2016-04-25	$15.56	$15.61	$15.40	$15.42	$11.19	62,690
2016-04-22	$15.62	$15.65	$15.53	$15.58	$11.30	37,433
2016-04-21	$15.53	$15.62	$15.53	$15.59	$11.31	56,801
2016-04-20	$15.57	$15.61	$15.51	$15.61	$11.33	85,315
2016-04-19	$15.61	$15.64	$15.40	$15.45	$11.21	176,725
2016-04-18	$15.56	$15.65	$15.55	$15.65	$11.36	190,802
2016-04-15	$15.57	$15.65	$15.55	$15.62	$11.33	52,253
2016-04-14	$15.56	$15.69	$15.55	$15.56	$11.29	35,446
2016-04-13	$15.54	$15.60	$15.46	$15.55	$11.28	92,431
2016-04-12	$15.40	$15.54	$15.30	$15.54	$11.22	101,448
2016-04-11	$15.36	$15.40	$15.36	$15.40	$11.12	51,673
2016-04-08	$15.31	$15.36	$15.29	$15.34	$11.08	106,070
2016-04-07	$15.10	$15.37	$15.08	$15.30	$11.05	106,764
2016-04-06	$15.14	$15.20	$15.07	$15.11	$10.91	39,276
2016-04-05	$15.05	$15.15	$15.05	$15.13	$10.93	57,830
2016-04-04	$15.01	$15.07	$14.96	$15.06	$10.88	26,323
2016-04-01	$15.09	$15.18	$14.99	$14.99	$10.83	74,772
2016-03-31	$15.08	$15.09	$15.04	$15.08	$10.89	24,586
2016-03-30	$15.10	$15.10	$15.01	$15.08	$10.89	32,009
2016-03-29	$15.09	$15.09	$14.97	$15.07	$10.88	46,829
2016-03-28	$15.05	$15.09	$14.99	$15.08	$10.89	44,123
2016-03-24	$15.04	$15.09	$14.98	$14.99	$10.83	17,185
2016-03-23	$14.95	$15.08	$14.94	$15.04	$10.86	68,858
2016-03-22	$14.92	$15.00	$14.92	$14.96	$10.81	56,887
2016-03-21	$14.88	$14.95	$14.88	$14.90	$10.76	34,051
2016-03-18	$14.95	$14.98	$14.88	$14.89	$10.75	53,064
2016-03-17	$14.80	$14.96	$14.78	$14.89	$10.75	20,337
2016-03-16	$14.67	$14.76	$14.67	$14.75	$10.65	15,796
2016-03-15	$14.85	$14.85	$14.67	$14.67	$10.60	39,100
2016-03-14	$14.88	$14.88	$14.81	$14.84	$10.72	21,938
2016-03-11	$14.88	$14.88	$14.73	$14.82	$10.70	24,035
2016-03-10	$14.86	$14.93	$14.84	$14.91	$10.72	44,275
2016-03-09	$14.75	$14.86	$14.74	$14.80	$10.64	106,196
2016-03-08	$14.55	$14.71	$14.54	$14.71	$10.57	44,577
2016-03-07	$14.51	$14.58	$14.46	$14.58	$10.48	67,871
2016-03-04	$14.60	$14.64	$14.54	$14.54	$10.45	32,914
2016-03-03	$14.65	$14.66	$14.58	$14.63	$10.52	52,077
2016-03-02	$14.64	$14.68	$14.59	$14.60	$10.50	48,005
2016-03-01	$14.75	$14.78	$14.68	$14.68	$10.55	100,111
2016-02-29	$14.78	$14.81	$14.68	$14.73	$10.59	54,333
2016-02-26	$14.78	$14.78	$14.67	$14.73	$10.59	66,715
2016-02-25	$14.74	$14.81	$14.73	$14.79	$10.63	69,225
2016-02-24	$14.87	$14.87	$14.76	$14.84	$10.67	75,344
2016-02-23	$14.71	$14.81	$14.70	$14.81	$10.65	95,832
2016-02-22	$14.72	$14.73	$14.65	$14.68	$10.55	32,034
2016-02-19	$14.66	$14.71	$14.66	$14.68	$10.55	26,668
2016-02-18	$14.59	$14.70	$14.59	$14.70	$10.57	52,754
2016-02-17	$14.63	$14.68	$14.54	$14.63	$10.52	97,632
2016-02-16	$14.75	$14.75	$14.60	$14.63	$10.52	93,406
2016-02-12	$14.89	$14.89	$14.71	$14.75	$10.60	62,699
2016-02-11	$14.87	$14.87	$14.77	$14.81	$10.65	73,187
2016-02-10	$14.78	$14.86	$14.74	$14.86	$10.63	88,226
2016-02-09	$14.78	$14.79	$14.75	$14.79	$10.58	69,630
2016-02-08	$14.79	$14.80	$14.72	$14.77	$10.56	64,624
2016-02-05	$14.75	$14.78	$14.70	$14.78	$10.57	79,430
2016-02-04	$14.70	$14.75	$14.68	$14.75	$10.55	36,123
2016-02-03	$14.62	$14.71	$14.62	$14.66	$10.49	56,508
2016-02-02	$14.63	$14.68	$14.60	$14.65	$10.48	112,023
2016-02-01	$14.57	$14.60	$14.51	$14.59	$10.44	92,424
2016-01-29	$14.46	$14.57	$14.45	$14.49	$10.36	44,961
2016-01-28	$14.40	$14.51	$14.39	$14.46	$10.34	49,481
2016-01-27	$14.50	$14.51	$14.38	$14.39	$10.29	40,980
2016-01-26	$14.45	$14.48	$14.36	$14.45	$10.34	62,356
2016-01-25	$14.49	$14.49	$14.37	$14.44	$10.33	70,216
2016-01-22	$14.41	$14.47	$14.31	$14.45	$10.34	48,161
2016-01-21	$14.31	$14.34	$14.24	$14.30	$10.23	86,236
2016-01-20	$14.37	$14.39	$14.17	$14.26	$10.20	106,743
2016-01-19	$14.44	$14.47	$14.37	$14.42	$10.31	96,783
2016-01-15	$14.36	$14.50	$14.36	$14.49	$10.36	60,345
2016-01-14	$14.34	$14.41	$14.30	$14.37	$10.28	54,681
2016-01-13	$14.41	$14.47	$14.34	$14.38	$10.29	98,205
2016-01-12	$14.51	$14.54	$14.42	$14.54	$10.35	51,756
2016-01-11	$14.49	$14.52	$14.40	$14.52	$10.33	63,084
2016-01-08	$14.56	$14.59	$14.48	$14.48	$10.30	119,153
2016-01-07	$14.56	$14.62	$14.53	$14.57	$10.37	66,391
2016-01-06	$14.55	$14.63	$14.46	$14.60	$10.39	84,123
2016-01-05	$14.43	$14.58	$14.38	$14.48	$10.30	85,830
2016-01-04	$14.45	$14.46	$14.32	$14.43	$10.27	67,335
2015-12-31	$14.39	$14.45	$14.30	$14.43	$10.27	74,225
2015-12-30	$14.22	$14.37	$14.22	$14.37	$10.23	58,585
2015-12-29	$14.20	$14.28	$14.16	$14.27	$10.15	58,736
2015-12-28	$14.24	$14.25	$14.17	$14.23	$10.13	78,691
2015-12-24	$14.21	$14.22	$14.16	$14.22	$10.12	22,530
2015-12-23	$14.18	$14.23	$14.12	$14.18	$10.09	46,868
2015-12-22	$14.07	$14.20	$14.07	$14.17	$10.08	75,819
2015-12-21	$14.18	$14.20	$14.09	$14.11	$10.04	63,535
2015-12-18	$14.15	$14.20	$14.04	$14.13	$10.05	59,597
2015-12-17	$14.10	$14.15	$14.08	$14.13	$10.05	47,192
2015-12-16	$13.95	$14.10	$13.93	$14.09	$10.03	89,027
2015-12-15	$13.96	$14.03	$13.94	$13.98	$9.95	63,892
2015-12-14	$14.02	$14.03	$13.88	$13.96	$9.93	76,664
2015-12-11	$13.95	$14.08	$13.95	$14.04	$9.99	52,718
2015-12-10	$13.93	$14.04	$13.87	$14.01	$9.97	32,937
2015-12-09	$13.99	$14.07	$13.95	$14.04	$9.93	64,375
2015-12-08	$13.88	$14.03	$13.88	$14.03	$9.93	46,541
2015-12-07	$13.88	$13.91	$13.81	$13.88	$9.82	62,822
2015-12-04	$13.78	$13.92	$13.78	$13.86	$9.81	22,126
2015-12-03	$13.95	$13.95	$13.78	$13.81	$9.77	60,543
2015-12-02	$13.97	$14.00	$13.95	$13.95	$9.87	33,769
2015-12-01	$14.06	$14.06	$13.99	$14.00	$9.90	72,511
2015-11-30	$13.90	$14.03	$13.89	$14.03	$9.93	53,298
2015-11-27	$13.88	$13.94	$13.88	$13.90	$9.83	8,096
2015-11-25	$13.84	$13.94	$13.84	$13.92	$9.85	40,562
2015-11-24	$13.85	$13.86	$13.79	$13.84	$9.79	51,025
2015-11-23	$13.87	$13.89	$13.84	$13.85	$9.80	33,813
2015-11-20	$13.78	$13.91	$13.78	$13.86	$9.81	28,732
2015-11-19	$13.85	$13.87	$13.77	$13.81	$9.77	36,494
2015-11-18	$13.75	$13.84	$13.64	$13.82	$9.78	72,260
2015-11-17	$13.67	$13.86	$13.67	$13.79	$9.76	67,153
2015-11-16	$13.91	$13.92	$13.77	$13.77	$9.74	32,562
2015-11-13	$13.77	$13.92	$13.71	$13.91	$9.84	29,296
2015-11-12	$13.82	$13.82	$13.75	$13.75	$9.73	31,126
2015-11-11	$13.82	$13.86	$13.80	$13.83	$9.73	31,254
2015-11-10	$13.71	$13.82	$13.70	$13.82	$9.73	64,795
2015-11-09	$13.80	$13.83	$13.70	$13.71	$9.65	105,176
2015-11-06	$13.97	$13.97	$13.80	$13.85	$9.75	80,091
2015-11-05	$13.99	$14.05	$13.97	$14.02	$9.87	22,306
2015-11-04	$14.02	$14.04	$13.97	$13.99	$9.84	52,108
2015-11-03	$14.04	$14.10	$13.98	$14.02	$9.87	97,371
2015-11-02	$13.96	$14.10	$13.91	$14.10	$9.92	36,747
2015-10-30	$13.83	$13.96	$13.83	$13.94	$9.81	35,818
2015-10-29	$13.90	$13.91	$13.83	$13.84	$9.74	110,675
2015-10-28	$13.86	$13.94	$13.86	$13.94	$9.81	46,240
2015-10-27	$13.87	$13.94	$13.86	$13.90	$9.78	39,962
2015-10-26	$13.83	$13.90	$13.83	$13.86	$9.76	36,786
2015-10-23	$13.75	$13.88	$13.75	$13.83	$9.73	40,020
2015-10-22	$13.71	$13.81	$13.71	$13.81	$9.72	94,384
2015-10-21	$13.72	$13.80	$13.72	$13.76	$9.68	55,745
2015-10-20	$13.66	$13.73	$13.63	$13.72	$9.65	44,172
2015-10-19	$13.62	$13.67	$13.62	$13.66	$9.61	36,222
2015-10-16	$13.58	$13.62	$13.58	$13.61	$9.58	75,245
2015-10-15	$13.59	$13.64	$13.58	$13.58	$9.56	42,323
2015-10-14	$13.59	$13.69	$13.57	$13.58	$9.56	34,447
2015-10-13	$13.58	$13.62	$13.53	$13.53	$9.52	25,617
2015-10-12	$13.63	$13.68	$13.61	$13.65	$9.55	30,182
2015-10-09	$13.61	$13.66	$13.60	$13.63	$9.54	23,793
2015-10-08	$13.58	$13.65	$13.55	$13.61	$9.53	39,899
2015-10-07	$13.58	$13.63	$13.54	$13.56	$9.49	50,137
2015-10-06	$13.55	$13.59	$13.55	$13.59	$9.51	41,201
2015-10-05	$13.57	$13.62	$13.55	$13.56	$9.49	30,935
2015-10-02	$13.58	$13.66	$13.55	$13.55	$9.48	74,821
2015-10-01	$13.57	$13.59	$13.53	$13.55	$9.48	52,857
2015-09-30	$13.49	$13.55	$13.48	$13.52	$9.46	35,376
2015-09-29	$13.45	$13.54	$13.42	$13.53	$9.47	57,823
2015-09-28	$13.47	$13.48	$13.40	$13.41	$9.39	52,497
2015-09-25	$13.47	$13.47	$13.41	$13.45	$9.41	30,039
2015-09-24	$13.44	$13.48	$13.40	$13.45	$9.41	85,347
2015-09-23	$13.42	$13.44	$13.38	$13.44	$9.41	47,891
2015-09-22	$13.36	$13.42	$13.32	$13.41	$9.39	53,368
2015-09-21	$13.43	$13.43	$13.33	$13.33	$9.33	29,787
2015-09-18	$13.31	$13.45	$13.31	$13.42	$9.39	44,922
2015-09-17	$13.18	$13.34	$13.18	$13.34	$9.34	28,462
2015-09-16	$13.17	$13.30	$13.17	$13.20	$9.24	39,855
2015-09-15	$13.36	$13.37	$13.18	$13.22	$9.25	71,467
2015-09-14	$13.45	$13.45	$13.32	$13.33	$9.33	20,972
2015-09-11	$13.46	$13.47	$13.37	$13.42	$9.39	29,552
2015-09-10	$13.45	$13.52	$13.45	$13.48	$9.38	32,708
2015-09-09	$13.46	$13.52	$13.46	$13.52	$9.41	71,138
2015-09-08	$13.45	$13.50	$13.43	$13.49	$9.39	70,984
2015-09-04	$13.42	$13.51	$13.39	$13.51	$9.40	51,932
2015-09-03	$13.43	$13.50	$13.43	$13.49	$9.39	36,828
2015-09-02	$13.45	$13.50	$13.41	$13.43	$9.35	67,226
2015-09-01	$13.47	$13.49	$13.44	$13.44	$9.35	101,500
2015-08-31	$13.47	$13.47	$13.42	$13.42	$9.34	79,726
2015-08-28	$13.45	$13.50	$13.45	$13.47	$9.38	49,082
2015-08-27	$13.47	$13.50	$13.45	$13.50	$9.40	31,626

BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ) Exchange: NYSE

$11.52 ($0.01) 0.09%

BlackRock MuniHoldings New Jersey Quality Fund Inc - Daily Information

Invest in BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ)

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

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

Historical Stock Data for BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ)