BlackRock MuniYield New York Quality Fund Inc (MYN) Stock Profile

Data as of Oct. 3, 2025

$9.29 ($0.09) 0.98%

BlackRock MuniYield New York Quality Fund Inc - Daily Information

Click for more stock information on BlackRock MuniYield New York Quality Fund Inc.

Daily Information	Data
Date	Oct. 3, 2025
Open	$9.21
Previous Close	$9.29
High	$9.30
Low	$9.21
Adjusted Open	$9.21
Previous Adjusted Close	$9.29
Adjusted High	$9.30
Adjusted Low	$9.21

Invest in BlackRock MuniYield New York Quality Fund Inc (MYN)

Investing built for a better future.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for BlackRock MuniYield New York Quality Fund Inc (MYN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$9.21	$9.30	$9.21	$9.29	$9.29	154,878
2025-07-31	$9.19	$9.23	$9.17	$9.20	$9.20	155,079
2025-07-30	$9.17	$9.20	$9.13	$9.17	$9.17	103,676
2025-07-29	$9.18	$9.22	$9.17	$9.18	$9.18	134,509
2025-07-28	$9.19	$9.22	$9.15	$9.20	$9.20	73,987
2025-07-25	$9.21	$9.23	$9.15	$9.18	$9.18	74,843
2025-07-24	$9.20	$9.25	$9.14	$9.24	$9.24	73,925
2025-07-23	$9.22	$9.23	$9.15	$9.21	$9.21	68,058
2025-07-22	$9.23	$9.25	$9.20	$9.22	$9.22	70,376
2025-07-21	$9.25	$9.25	$9.19	$9.22	$9.22	96,726
2025-07-18	$9.27	$9.27	$9.22	$9.23	$9.23	102,095
2025-07-17	$9.31	$9.31	$9.25	$9.27	$9.27	75,328
2025-07-16	$9.36	$9.37	$9.27	$9.30	$9.30	182,496
2025-07-15	$9.43	$9.43	$9.35	$9.35	$9.35	74,997
2025-07-14	$9.46	$9.46	$9.41	$9.46	$9.41	70,123
2025-07-11	$9.43	$9.45	$9.42	$9.43	$9.38	50,401
2025-07-10	$9.47	$9.49	$9.42	$9.45	$9.40	102,065
2025-07-09	$9.50	$9.53	$9.46	$9.48	$9.43	116,649
2025-07-08	$9.45	$9.51	$9.45	$9.49	$9.44	56,992
2025-07-07	$9.54	$9.56	$9.45	$9.47	$9.42	90,889
2025-07-03	$9.57	$9.59	$9.56	$9.56	$9.56	27,976
2025-07-02	$9.53	$9.63	$9.53	$9.61	$9.61	95,029
2025-07-01	$9.49	$9.56	$9.49	$9.53	$9.53	62,028
2025-06-30	$9.46	$9.53	$9.46	$9.53	$9.53	37,271
2025-06-27	$9.44	$9.46	$9.42	$9.45	$9.45	66,459
2025-06-26	$9.42	$9.45	$9.40	$9.43	$9.43	63,365
2025-06-25	$9.44	$9.44	$9.40	$9.40	$9.40	74,251
2025-06-24	$9.43	$9.49	$9.40	$9.43	$9.43	135,693
2025-06-23	$9.44	$9.51	$9.42	$9.43	$9.43	81,227
2025-06-20	$9.47	$9.49	$9.41	$9.41	$9.41	85,030
2025-06-18	$9.43	$9.50	$9.42	$9.46	$9.46	94,439
2025-06-17	$9.43	$9.45	$9.41	$9.43	$9.43	72,525
2025-06-16	$9.43	$9.45	$9.39	$9.43	$9.43	105,539
2025-06-13	$9.40	$9.47	$9.37	$9.39	$9.39	138,812
2025-06-12	$9.47	$9.50	$9.47	$9.50	$9.45	74,163
2025-06-11	$9.45	$9.48	$9.43	$9.44	$9.39	184,449
2025-06-10	$9.46	$9.47	$9.43	$9.45	$9.40	69,146
2025-06-09	$9.46	$9.49	$9.42	$9.47	$9.42	80,170
2025-06-06	$9.40	$9.45	$9.38	$9.43	$9.38	68,471
2025-06-05	$9.54	$9.54	$9.40	$9.43	$9.38	149,287
2025-06-04	$9.56	$9.58	$9.51	$9.52	$9.47	32,069
2025-06-03	$9.58	$9.59	$9.52	$9.55	$9.50	53,910
2025-06-02	$9.54	$9.57	$9.51	$9.53	$9.48	90,207
2025-05-30	$9.53	$9.56	$9.51	$9.54	$9.49	38,306
2025-05-29	$9.57	$9.57	$9.51	$9.51	$9.46	64,611
2025-05-28	$9.59	$9.63	$9.44	$9.52	$9.47	107,173
2025-05-27	$9.56	$9.59	$9.54	$9.59	$9.54	112,136
2025-05-23	$9.60	$9.60	$9.50	$9.50	$9.45	75,172
2025-05-22	$9.52	$9.54	$9.45	$9.49	$9.44	73,168
2025-05-21	$9.58	$9.62	$9.49	$9.50	$9.45	93,210
2025-05-20	$9.63	$9.63	$9.58	$9.59	$9.54	74,256
2025-05-19	$9.57	$9.66	$9.57	$9.63	$9.58	84,935
2025-05-16	$9.71	$9.71	$9.60	$9.63	$9.58	127,452
2025-05-15	$9.68	$9.72	$9.67	$9.71	$9.66	70,776
2025-05-14	$9.70	$9.81	$9.65	$9.69	$9.59	128,611
2025-05-13	$9.73	$9.74	$9.70	$9.71	$9.61	48,413
2025-05-12	$9.76	$9.77	$9.70	$9.72	$9.62	104,185
2025-05-09	$9.75	$9.76	$9.68	$9.76	$9.76	85,421
2025-05-08	$9.73	$9.76	$9.68	$9.71	$9.71	47,569
2025-05-07	$9.70	$9.79	$9.69	$9.70	$9.70	52,715
2025-05-06	$9.67	$9.72	$9.65	$9.70	$9.70	35,786
2025-05-05	$9.71	$9.72	$9.63	$9.69	$9.69	34,068
2025-05-02	$9.74	$9.74	$9.69	$9.74	$9.74	51,654
2025-05-01	$9.72	$9.74	$9.69	$9.70	$9.70	79,284
2025-04-30	$9.59	$9.70	$9.58	$9.70	$9.70	133,188
2025-04-29	$9.60	$9.64	$9.56	$9.62	$9.62	84,835
2025-04-28	$9.63	$9.67	$9.56	$9.60	$9.60	90,532
2025-04-25	$9.70	$9.76	$9.60	$9.64	$9.64	70,788
2025-04-24	$9.62	$9.67	$9.59	$9.65	$9.65	136,298
2025-04-23	$9.60	$9.66	$9.51	$9.54	$9.54	75,908
2025-04-22	$9.55	$9.58	$9.48	$9.50	$9.50	67,940
2025-04-21	$9.56	$9.56	$9.43	$9.46	$9.46	74,282
2025-04-17	$9.58	$9.61	$9.54	$9.58	$9.58	19,988
2025-04-16	$9.57	$9.58	$9.51	$9.55	$9.55	34,242
2025-04-15	$9.64	$9.64	$9.57	$9.59	$9.59	98,583
2025-04-14	$9.58	$9.73	$9.50	$9.73	$9.68	173,205
2025-04-11	$9.48	$9.54	$9.29	$9.51	$9.46	129,555
2025-04-10	$9.51	$9.52	$9.36	$9.42	$9.37	150,912
2025-04-09	$9.26	$9.65	$9.21	$9.59	$9.54	244,228
2025-04-08	$9.70	$9.77	$9.36	$9.36	$9.36	198,564
2025-04-07	$9.92	$10.00	$9.65	$9.66	$9.66	177,039
2025-04-04	$10.07	$10.07	$9.95	$9.99	$9.99	96,612
2025-04-03	$10.01	$10.08	$9.99	$10.03	$10.03	63,522
2025-04-02	$10.03	$10.03	$9.97	$10.01	$10.01	78,059
2025-04-01	$9.96	$10.01	$9.94	$9.98	$9.98	86,735
2025-03-31	$9.93	$9.96	$9.90	$9.93	$9.93	41,066
2025-03-28	$9.89	$9.93	$9.87	$9.92	$9.92	40,224
2025-03-27	$9.94	$9.94	$9.80	$9.85	$9.85	96,644
2025-03-26	$10.04	$10.04	$9.92	$9.94	$9.94	76,928
2025-03-25	$10.07	$10.08	$10.00	$10.03	$10.03	48,553
2025-03-24	$10.06	$10.10	$10.01	$10.02	$10.02	59,706
2025-03-21	$10.06	$10.17	$10.02	$10.07	$10.07	172,459
2025-03-20	$9.92	$10.04	$9.89	$9.98	$9.98	102,363
2025-03-19	$9.90	$9.94	$9.81	$9.89	$9.89	94,674
2025-03-18	$9.92	$9.94	$9.88	$9.92	$9.92	97,327
2025-03-17	$9.94	$9.98	$9.88	$9.94	$9.94	91,669
2025-03-14	$9.96	$9.97	$9.89	$9.94	$9.94	116,910
2025-03-13	$10.01	$10.03	$9.94	$9.98	$9.93	103,407
2025-03-12	$10.09	$10.09	$10.01	$10.05	$10.00	137,646
2025-03-11	$10.09	$10.14	$10.03	$10.06	$10.01	238,261
2025-03-10	$10.16	$10.19	$10.09	$10.09	$10.04	66,850
2025-03-07	$10.20	$10.22	$10.06	$10.15	$10.10	142,548
2025-03-06	$10.20	$10.22	$10.13	$10.17	$10.12	71,728
2025-03-05	$10.27	$10.27	$10.17	$10.22	$10.17	84,571
2025-03-04	$10.24	$10.28	$10.23	$10.23	$10.18	169,304
2025-03-03	$10.25	$10.27	$10.20	$10.25	$10.20	65,675
2025-02-28	$10.19	$10.27	$10.19	$10.27	$10.22	68,588
2025-02-27	$10.23	$10.24	$10.18	$10.19	$10.14	32,537
2025-02-26	$10.25	$10.25	$10.20	$10.21	$10.16	278,094
2025-02-25	$10.22	$10.25	$10.21	$10.24	$10.19	60,562
2025-02-24	$10.15	$10.20	$10.14	$10.17	$10.12	54,670
2025-02-21	$10.19	$10.22	$10.14	$10.17	$10.12	126,168
2025-02-20	$10.17	$10.20	$10.17	$10.19	$10.14	141,928
2025-02-19	$10.15	$10.19	$10.12	$10.19	$10.13	118,047
2025-02-18	$10.20	$10.20	$10.14	$10.15	$10.10	47,924
2025-02-14	$10.14	$10.20	$10.12	$10.20	$10.15	63,055
2025-02-13	$10.16	$10.17	$10.11	$10.12	$10.02	95,119
2025-02-12	$10.17	$10.18	$10.09	$10.11	$10.00	52,506
2025-02-11	$10.21	$10.23	$10.20	$10.21	$10.11	33,824
2025-02-10	$10.27	$10.29	$10.23	$10.25	$10.15	105,988
2025-02-07	$10.26	$10.26	$10.19	$10.24	$10.14	66,510
2025-02-06	$10.30	$10.30	$10.23	$10.24	$10.14	55,069
2025-02-05	$10.24	$10.30	$10.22	$10.28	$10.18	142,894
2025-02-04	$10.16	$10.22	$10.13	$10.21	$10.11	125,544
2025-02-03	$10.10	$10.16	$10.04	$10.15	$10.05	143,934
2025-01-31	$10.05	$10.12	$10.05	$10.10	$10.00	142,756
2025-01-30	$10.10	$10.15	$10.02	$10.05	$9.95	288,377
2025-01-29	$10.16	$10.16	$10.06	$10.10	$10.00	206,211
2025-01-28	$10.13	$10.18	$10.13	$10.16	$10.06	87,436
2025-01-27	$10.10	$10.16	$10.10	$10.13	$10.03	102,270
2025-01-24	$10.14	$10.14	$10.09	$10.10	$10.10	63,980
2025-01-23	$10.19	$10.23	$10.10	$10.14	$10.14	123,451
2025-01-22	$10.25	$10.27	$10.15	$10.20	$10.20	112,384
2025-01-21	$10.27	$10.33	$10.23	$10.25	$10.25	34,969
2025-01-17	$10.23	$10.24	$10.17	$10.21	$10.21	64,807
2025-01-16	$10.20	$10.20	$10.15	$10.18	$10.18	58,770
2025-01-15	$10.12	$10.25	$10.12	$10.19	$10.19	64,558
2025-01-14	$10.10	$10.14	$10.06	$10.10	$10.05	40,541
2025-01-13	$10.05	$10.10	$10.00	$10.06	$10.01	74,238
2025-01-10	$10.11	$10.16	$10.03	$10.05	$9.99	76,979
2025-01-08	$10.17	$10.24	$10.12	$10.18	$10.13	111,983
2025-01-07	$10.14	$10.19	$10.09	$10.17	$10.17	97,158
2025-01-06	$10.17	$10.19	$10.10	$10.15	$10.15	80,430
2025-01-03	$10.17	$10.19	$10.12	$10.16	$10.16	48,651
2025-01-02	$10.13	$10.18	$10.10	$10.14	$10.14	162,515
2024-12-31	$10.09	$10.13	$10.03	$10.08	$10.08	285,780
2024-12-30	$10.02	$10.10	$10.00	$10.06	$10.06	147,942
2024-12-27	$10.10	$10.10	$10.01	$10.02	$10.02	93,587
2024-12-26	$10.08	$10.14	$10.03	$10.12	$10.12	177,816
2024-12-24	$10.03	$10.10	$10.00	$10.08	$10.08	138,557
2024-12-23	$10.04	$10.10	$9.99	$10.01	$10.01	183,730
2024-12-20	$10.11	$10.14	$10.05	$10.06	$10.06	173,892
2024-12-19	$10.21	$10.22	$10.07	$10.10	$10.10	220,709
2024-12-18	$10.25	$10.29	$10.17	$10.17	$10.17	124,791
2024-12-17	$10.34	$10.36	$10.25	$10.27	$10.27	158,405
2024-12-16	$10.41	$10.41	$10.35	$10.36	$10.36	76,850
2024-12-13	$10.51	$10.52	$10.41	$10.42	$10.37	85,148
2024-12-12	$10.70	$10.70	$10.54	$10.56	$10.51	108,299
2024-12-11	$10.68	$10.71	$10.63	$10.67	$10.62	99,319
2024-12-10	$10.64	$10.70	$10.60	$10.63	$10.58	69,930
2024-12-09	$10.59	$10.62	$10.59	$10.61	$10.56	70,619
2024-12-06	$10.63	$10.68	$10.60	$10.64	$10.59	94,661
2024-12-05	$10.63	$10.68	$10.60	$10.63	$10.58	70,889
2024-12-04	$10.67	$10.67	$10.61	$10.63	$10.58	95,116
2024-12-03	$10.69	$10.71	$10.62	$10.69	$10.64	117,292
2024-12-02	$10.63	$10.72	$10.59	$10.65	$10.60	76,242
2024-11-29	$10.61	$10.66	$10.55	$10.66	$10.61	54,404
2024-11-27	$10.47	$10.58	$10.38	$10.58	$10.53	88,588
2024-11-26	$10.47	$10.47	$10.38	$10.42	$10.37	118,913
2024-11-25	$10.54	$10.55	$10.45	$10.45	$10.40	126,723
2024-11-22	$10.38	$10.41	$10.36	$10.40	$10.35	55,732
2024-11-21	$10.32	$10.38	$10.31	$10.34	$10.29	50,399
2024-11-20	$10.31	$10.34	$10.28	$10.30	$10.25	57,957
2024-11-19	$10.27	$10.34	$10.27	$10.30	$10.25	77,077
2024-11-18	$10.33	$10.35	$10.26	$10.28	$10.23	89,003
2024-11-15	$10.33	$10.34	$10.26	$10.30	$10.25	190,198
2024-11-14	$10.33	$10.42	$10.28	$10.42	$10.32	148,208
2024-11-13	$10.38	$10.43	$10.25	$10.28	$10.18	194,575
2024-11-12	$10.41	$10.42	$10.33	$10.35	$10.25	67,281
2024-11-11	$10.49	$10.49	$10.41	$10.41	$10.31	62,726
2024-11-08	$10.34	$10.43	$10.34	$10.40	$10.40	77,349
2024-11-07	$10.22	$10.30	$10.22	$10.29	$10.29	85,660
2024-11-06	$10.25	$10.25	$10.16	$10.19	$10.19	274,467
2024-11-05	$10.29	$10.34	$10.29	$10.31	$10.31	62,652
2024-11-04	$10.37	$10.44	$10.28	$10.30	$10.30	106,229
2024-11-01	$10.34	$10.38	$10.26	$10.29	$10.29	119,715
2024-10-31	$10.28	$10.33	$10.25	$10.33	$10.33	71,298
2024-10-30	$10.26	$10.29	$10.23	$10.25	$10.25	83,836
2024-10-29	$10.29	$10.34	$10.23	$10.26	$10.26	141,370
2024-10-28	$10.39	$10.39	$10.30	$10.32	$10.32	58,972
2024-10-25	$10.42	$10.43	$10.37	$10.39	$10.39	76,803
2024-10-24	$10.38	$10.38	$10.28	$10.31	$10.31	83,461
2024-10-23	$10.52	$10.52	$10.39	$10.39	$10.39	89,039
2024-10-22	$10.59	$10.61	$10.53	$10.55	$10.55	60,893
2024-10-21	$10.60	$10.63	$10.56	$10.58	$10.58	42,728
2024-10-18	$10.65	$10.69	$10.64	$10.64	$10.64	42,734
2024-10-17	$10.63	$10.65	$10.60	$10.61	$10.61	147,937
2024-10-16	$10.57	$10.61	$10.57	$10.61	$10.61	84,099
2024-10-15	$10.60	$10.61	$10.54	$10.57	$10.57	168,002
2024-10-14	$10.67	$10.68	$10.61	$10.63	$10.58	127,638
2024-10-11	$10.64	$10.67	$10.61	$10.64	$10.59	144,649
2024-10-10	$10.71	$10.73	$10.65	$10.65	$10.60	149,744
2024-10-09	$10.75	$10.80	$10.70	$10.71	$10.66	110,067
2024-10-08	$10.74	$10.74	$10.71	$10.74	$10.69	171,203
2024-10-07	$10.74	$10.75	$10.71	$10.73	$10.68	71,093
2024-10-04	$10.78	$10.80	$10.73	$10.74	$10.69	57,329
2024-10-03	$10.83	$10.83	$10.77	$10.80	$10.75	38,495
2024-10-02	$10.82	$10.83	$10.80	$10.81	$10.76	57,602
2024-10-01	$10.81	$10.87	$10.77	$10.82	$10.77	66,148
2024-09-30	$10.81	$10.82	$10.76	$10.78	$10.73	88,056
2024-09-27	$10.79	$10.79	$10.77	$10.77	$10.72	58,086
2024-09-26	$10.80	$10.80	$10.73	$10.76	$10.70	105,077
2024-09-25	$10.76	$10.79	$10.74	$10.74	$10.69	45,218
2024-09-24	$10.74	$10.79	$10.73	$10.75	$10.70	147,783
2024-09-23	$10.78	$10.78	$10.73	$10.75	$10.70	45,021
2024-09-20	$10.82	$10.82	$10.74	$10.74	$10.69	62,558
2024-09-19	$10.78	$10.83	$10.77	$10.81	$10.76	32,963
2024-09-18	$10.79	$10.83	$10.72	$10.76	$10.71	102,056
2024-09-17	$10.85	$10.85	$10.73	$10.76	$10.71	107,633
2024-09-16	$10.76	$10.80	$10.75	$10.79	$10.74	94,648
2024-09-13	$10.79	$10.80	$10.74	$10.77	$10.77	104,637
2024-09-12	$10.71	$10.80	$10.70	$10.75	$10.75	109,463
2024-09-11	$10.57	$10.70	$10.57	$10.68	$10.68	101,053
2024-09-10	$10.56	$10.61	$10.55	$10.57	$10.57	135,737
2024-09-09	$10.54	$10.59	$10.52	$10.57	$10.57	119,359
2024-09-06	$10.50	$10.51	$10.48	$10.51	$10.51	62,557
2024-09-05	$10.50	$10.50	$10.45	$10.49	$10.49	79,456
2024-09-04	$10.49	$10.50	$10.44	$10.50	$10.50	84,594
2024-09-03	$10.45	$10.47	$10.41	$10.46	$10.46	101,507
2024-08-30	$10.42	$10.43	$10.38	$10.43	$10.43	54,680
2024-08-29	$10.39	$10.43	$10.38	$10.40	$10.40	47,082
2024-08-28	$10.44	$10.44	$10.34	$10.37	$10.37	58,190
2024-08-27	$10.38	$10.42	$10.37	$10.41	$10.41	81,964
2024-08-26	$10.41	$10.43	$10.38	$10.38	$10.38	134,412
2024-08-23	$10.44	$10.45	$10.40	$10.40	$10.40	92,618
2024-08-22	$10.43	$10.45	$10.38	$10.38	$10.38	142,055
2024-08-21	$10.48	$10.50	$10.46	$10.46	$10.46	68,677
2024-08-20	$10.51	$10.52	$10.45	$10.48	$10.48	78,145
2024-08-19	$10.47	$10.50	$10.46	$10.47	$10.47	88,561
2024-08-16	$10.51	$10.52	$10.48	$10.50	$10.50	69,948
2024-08-15	$10.45	$10.48	$10.45	$10.47	$10.47	88,743
2024-08-14	$10.58	$10.59	$10.51	$10.52	$10.48	119,444
2024-08-13	$10.60	$10.60	$10.55	$10.57	$10.53	109,819
2024-08-12	$10.60	$10.65	$10.55	$10.55	$10.55	74,166
2024-08-09	$10.74	$10.74	$10.62	$10.63	$10.63	44,143
2024-08-08	$10.66	$10.70	$10.60	$10.64	$10.64	48,895
2024-08-07	$10.65	$10.86	$10.65	$10.68	$10.68	116,726
2024-08-06	$10.59	$10.72	$10.55	$10.66	$10.66	83,311
2024-08-05	$10.55	$10.60	$10.49	$10.55	$10.55	101,696
2024-08-02	$10.62	$10.67	$10.60	$10.65	$10.65	86,526
2024-08-01	$10.55	$10.62	$10.55	$10.60	$10.60	58,375
2024-07-31	$10.53	$10.59	$10.53	$10.58	$10.58	64,289
2024-07-30	$10.41	$10.54	$10.30	$10.54	$10.54	407,069
2024-07-29	$10.42	$10.42	$10.37	$10.39	$10.39	72,065
2024-07-26	$10.44	$10.46	$10.40	$10.44	$10.44	61,943
2024-07-25	$10.43	$10.45	$10.37	$10.41	$10.41	84,683
2024-07-24	$10.46	$10.48	$10.37	$10.41	$10.41	111,804
2024-07-23	$10.41	$10.47	$10.41	$10.46	$10.46	47,706
2024-07-22	$10.42	$10.46	$10.39	$10.42	$10.42	26,418
2024-07-19	$10.44	$10.44	$10.38	$10.39	$10.39	11,161
2024-07-18	$10.44	$10.49	$10.41	$10.41	$10.41	63,704
2024-07-17	$10.54	$10.54	$10.46	$10.46	$10.46	72,901
2024-07-16	$10.54	$10.56	$10.49	$10.55	$10.55	40,740
2024-07-15	$10.51	$10.53	$10.49	$10.51	$10.51	41,277
2024-07-12	$10.56	$10.60	$10.51	$10.60	$10.55	19,533
2024-07-11	$10.58	$10.59	$10.52	$10.58	$10.54	51,879
2024-07-10	$10.51	$10.51	$10.47	$10.48	$10.44	30,119
2024-07-09	$10.44	$10.48	$10.44	$10.46	$10.46	52,006
2024-07-08	$10.44	$10.47	$10.41	$10.42	$10.42	98,258
2024-07-05	$10.49	$10.49	$10.44	$10.45	$10.45	42,498
2024-07-03	$10.43	$10.46	$10.42	$10.44	$10.44	6,009
2024-07-02	$10.44	$10.46	$10.43	$10.43	$10.43	80,380
2024-07-01	$10.45	$10.46	$10.40	$10.44	$10.44	85,759
2024-06-28	$10.48	$10.49	$10.40	$10.47	$10.47	42,156
2024-06-27	$10.37	$10.40	$10.35	$10.39	$10.39	49,602
2024-06-26	$10.32	$10.34	$10.30	$10.33	$10.33	46,670
2024-06-25	$10.36	$10.38	$10.33	$10.36	$10.36	43,848
2024-06-24	$10.31	$10.36	$10.31	$10.33	$10.33	59,354
2024-06-21	$10.41	$10.41	$10.33	$10.34	$10.34	34,920
2024-06-20	$10.36	$10.44	$10.31	$10.37	$10.37	70,068
2024-06-18	$10.49	$10.55	$10.38	$10.39	$10.39	279,146
2024-06-17	$10.44	$10.50	$10.44	$10.46	$10.46	79,539
2024-06-14	$10.57	$10.57	$10.42	$10.47	$10.47	93,304
2024-06-13	$10.57	$10.59	$10.51	$10.57	$10.53	62,600
2024-06-12	$10.59	$10.59	$10.52	$10.53	$10.49	57,813
2024-06-11	$10.47	$10.50	$10.47	$10.49	$10.45	29,847
2024-06-10	$10.42	$10.50	$10.42	$10.50	$10.46	46,923
2024-06-07	$10.40	$10.45	$10.39	$10.41	$10.37	69,025
2024-06-06	$10.46	$10.52	$10.46	$10.48	$10.44	26,819
2024-06-05	$10.48	$10.54	$10.44	$10.50	$10.46	40,849
2024-06-04	$10.43	$10.49	$10.42	$10.43	$10.39	58,519
2024-06-03	$10.27	$10.39	$10.27	$10.38	$10.34	51,182
2024-05-31	$10.31	$10.31	$10.27	$10.29	$10.29	46,808
2024-05-30	$10.20	$10.32	$10.17	$10.31	$10.31	67,061
2024-05-29	$10.27	$10.35	$10.20	$10.20	$10.20	44,674
2024-05-28	$10.38	$10.42	$10.29	$10.29	$10.29	47,113
2024-05-24	$10.35	$10.39	$10.31	$10.38	$10.38	30,693
2024-05-23	$10.39	$10.39	$10.31	$10.32	$10.32	57,475
2024-05-22	$10.39	$10.41	$10.39	$10.39	$10.39	39,574
2024-05-21	$10.43	$10.44	$10.40	$10.44	$10.44	51,666
2024-05-20	$10.35	$10.42	$10.34	$10.42	$10.42	59,977
2024-05-17	$10.38	$10.38	$10.32	$10.33	$10.33	49,124
2024-05-16	$10.38	$10.43	$10.38	$10.40	$10.40	32,934
2024-05-15	$10.39	$10.42	$10.35	$10.42	$10.42	24,617
2024-05-14	$10.37	$10.39	$10.23	$10.36	$10.36	84,104
2024-05-13	$10.40	$10.40	$10.35	$10.40	$10.36	54,003
2024-05-10	$10.37	$10.38	$10.33	$10.37	$10.33	49,932
2024-05-09	$10.42	$10.42	$10.35	$10.39	$10.35	44,628
2024-05-08	$10.30	$10.38	$10.30	$10.38	$10.34	56,439
2024-05-07	$10.27	$10.32	$10.24	$10.30	$10.30	75,928
2024-05-06	$10.22	$10.22	$10.18	$10.22	$10.22	44,393
2024-05-03	$10.11	$10.17	$10.11	$10.14	$10.14	227,222
2024-05-02	$10.08	$10.08	$10.03	$10.06	$10.06	117,189
2024-05-01	$10.07	$10.08	$10.04	$10.05	$10.05	210,360
2024-04-30	$10.01	$10.05	$10.01	$10.04	$10.04	54,932
2024-04-29	$10.08	$10.09	$10.04	$10.06	$10.06	32,348
2024-04-26	$10.06	$10.09	$10.06	$10.07	$10.07	29,386
2024-04-25	$10.05	$10.06	$10.01	$10.04	$10.04	59,023
2024-04-24	$10.12	$10.13	$10.09	$10.11	$10.11	41,188
2024-04-23	$10.06	$10.15	$10.06	$10.11	$10.11	31,589
2024-04-22	$10.12	$10.13	$10.07	$10.08	$10.08	36,380
2024-04-19	$10.18	$10.19	$10.11	$10.11	$10.11	67,405
2024-04-18	$10.18	$10.19	$10.11	$10.16	$10.16	47,305
2024-04-17	$10.17	$10.18	$10.12	$10.16	$10.16	31,802
2024-04-16	$10.10	$10.18	$10.04	$10.13	$10.13	37,914
2024-04-15	$10.16	$10.20	$10.09	$10.12	$10.12	154,749
2024-04-12	$10.24	$10.25	$10.20	$10.22	$10.22	41,445
2024-04-11	$10.31	$10.31	$10.24	$10.25	$10.21	79,492
2024-04-10	$10.34	$10.34	$10.21	$10.25	$10.21	122,507
2024-04-09	$10.37	$10.41	$10.37	$10.41	$10.37	20,402
2024-04-08	$10.40	$10.41	$10.37	$10.38	$10.34	41,252
2024-04-05	$10.32	$10.40	$10.32	$10.35	$10.31	45,514
2024-04-04	$10.47	$10.47	$10.36	$10.37	$10.33	80,109
2024-04-03	$10.39	$10.44	$10.36	$10.39	$10.35	71,374
2024-04-02	$10.39	$10.48	$10.35	$10.45	$10.40	84,912
2024-04-01	$10.53	$10.56	$10.41	$10.45	$10.45	53,740
2024-03-28	$10.49	$10.53	$10.49	$10.52	$10.52	39,029
2024-03-27	$10.53	$10.55	$10.47	$10.52	$10.52	63,640
2024-03-26	$10.53	$10.53	$10.47	$10.47	$10.47	38,636
2024-03-25	$10.48	$10.48	$10.45	$10.46	$10.46	32,546
2024-03-22	$10.54	$10.54	$10.50	$10.53	$10.53	7,675
2024-03-21	$10.53	$10.56	$10.47	$10.47	$10.47	29,921
2024-03-20	$10.54	$10.58	$10.51	$10.52	$10.52	30,743
2024-03-19	$10.58	$10.58	$10.54	$10.56	$10.56	53,865
2024-03-18	$10.55	$10.59	$10.55	$10.58	$10.58	10,206
2024-03-15	$10.50	$10.56	$10.46	$10.55	$10.55	154,343
2024-03-14	$10.56	$10.56	$10.49	$10.50	$10.50	31,081
2024-03-13	$10.60	$10.62	$10.58	$10.61	$10.57	37,577
2024-03-12	$10.55	$10.60	$10.54	$10.58	$10.54	94,994
2024-03-11	$10.54	$10.56	$10.53	$10.55	$10.51	35,444
2024-03-08	$10.50	$10.54	$10.48	$10.52	$10.52	77,675
2024-03-07	$10.46	$10.52	$10.44	$10.52	$10.52	57,860
2024-03-06	$10.42	$10.48	$10.40	$10.46	$10.46	85,733
2024-03-05	$10.57	$10.57	$10.41	$10.43	$10.43	128,990
2024-03-04	$10.48	$10.55	$10.45	$10.52	$10.52	112,620
2024-03-01	$10.44	$10.53	$10.43	$10.53	$10.53	49,062
2024-02-29	$10.50	$10.53	$10.45	$10.48	$10.48	59,036
2024-02-28	$10.49	$10.53	$10.47	$10.49	$10.49	53,115
2024-02-27	$10.47	$10.51	$10.46	$10.49	$10.49	93,417
2024-02-26	$10.48	$10.49	$10.43	$10.47	$10.47	302,727
2024-02-23	$10.50	$10.53	$10.44	$10.47	$10.47	40,574
2024-02-22	$10.39	$10.53	$10.38	$10.45	$10.45	121,204
2024-02-21	$10.31	$10.44	$10.31	$10.38	$10.38	205,003
2024-02-20	$10.25	$10.32	$10.25	$10.30	$10.30	136,905
2024-02-16	$10.27	$10.27	$10.22	$10.25	$10.25	93,973
2024-02-15	$10.20	$10.29	$10.20	$10.28	$10.28	59,086
2024-02-14	$10.10	$10.20	$10.10	$10.20	$10.20	94,390
2024-02-13	$10.06	$10.17	$10.06	$10.17	$10.13	114,447
2024-02-12	$10.24	$10.28	$10.22	$10.22	$10.18	225,139
2024-02-09	$10.29	$10.33	$10.24	$10.24	$10.24	112,806
2024-02-08	$10.27	$10.30	$10.22	$10.28	$10.28	65,522
2024-02-07	$10.29	$10.30	$10.26	$10.28	$10.28	82,605
2024-02-06	$10.18	$10.30	$10.17	$10.28	$10.28	103,993
2024-02-05	$10.19	$10.21	$10.16	$10.18	$10.18	42,982
2024-02-02	$10.28	$10.28	$10.20	$10.23	$10.23	100,719
2024-02-01	$10.28	$10.36	$10.28	$10.31	$10.31	136,998
2024-01-31	$10.23	$10.28	$10.21	$10.23	$10.23	102,157
2024-01-30	$10.24	$10.29	$10.18	$10.19	$10.19	77,182
2024-01-29	$10.22	$10.25	$10.19	$10.24	$10.24	58,349
2024-01-26	$10.22	$10.23	$10.17	$10.18	$10.18	80,311
2024-01-25	$10.22	$10.25	$10.20	$10.24	$10.24	65,675
2024-01-24	$10.17	$10.20	$10.12	$10.16	$10.16	77,869
2024-01-23	$10.13	$10.22	$10.12	$10.12	$10.12	127,027
2024-01-22	$10.12	$10.21	$10.12	$10.15	$10.15	62,723
2024-01-19	$10.08	$10.10	$9.97	$10.09	$10.09	96,473
2024-01-18	$10.15	$10.15	$10.06	$10.07	$10.07	42,660
2024-01-17	$10.20	$10.20	$10.13	$10.15	$10.15	95,452
2024-01-16	$10.28	$10.30	$10.21	$10.22	$10.22	74,289
2024-01-12	$10.34	$10.36	$10.30	$10.31	$10.31	56,230
2024-01-11	$10.32	$10.37	$10.30	$10.33	$10.33	39,536
2024-01-10	$10.36	$10.41	$10.34	$10.38	$10.38	75,047
2024-01-09	$10.44	$10.46	$10.35	$10.36	$10.36	55,868
2024-01-08	$10.34	$10.45	$10.34	$10.44	$10.44	47,434
2024-01-05	$10.39	$10.40	$10.34	$10.35	$10.35	36,299
2024-01-04	$10.37	$10.44	$10.37	$10.40	$10.40	121,084
2024-01-03	$10.37	$10.43	$10.35	$10.40	$10.40	49,938
2024-01-02	$10.25	$10.42	$10.25	$10.38	$10.38	43,310
2023-12-29	$10.31	$10.33	$10.25	$10.33	$10.33	133,844
2023-12-28	$10.34	$10.35	$10.27	$10.29	$10.29	135,529
2023-12-27	$10.39	$10.42	$10.36	$10.38	$10.38	73,094
2023-12-26	$10.28	$10.37	$10.28	$10.32	$10.32	175,118
2023-12-22	$10.35	$10.40	$10.28	$10.32	$10.32	110,834
2023-12-21	$10.32	$10.36	$10.28	$10.28	$10.28	128,765
2023-12-20	$10.39	$10.41	$10.27	$10.27	$10.27	167,004
2023-12-19	$10.39	$10.42	$10.32	$10.34	$10.34	215,889
2023-12-18	$10.35	$10.36	$10.28	$10.35	$10.35	98,530
2023-12-15	$10.25	$10.37	$10.19	$10.35	$10.35	150,108
2023-12-14	$10.12	$10.18	$10.04	$10.18	$10.18	157,517
2023-12-13	$10.06	$10.16	$10.00	$10.09	$10.04	107,648
2023-12-12	$10.08	$10.11	$10.00	$10.04	$9.99	131,364
2023-12-11	$10.11	$10.14	$10.05	$10.10	$10.05	110,466
2023-12-08	$10.08	$10.14	$10.07	$10.11	$10.06	55,061
2023-12-07	$10.06	$10.11	$10.02	$10.11	$10.06	77,478
2023-12-06	$10.05	$10.08	$10.02	$10.05	$10.00	73,344
2023-12-05	$10.04	$10.07	$10.01	$10.05	$10.00	77,038
2023-12-04	$10.04	$10.09	$9.99	$10.00	$9.95	98,951
2023-12-01	$9.88	$10.08	$9.87	$10.07	$10.02	94,960
2023-11-30	$9.85	$9.88	$9.81	$9.84	$9.80	141,817
2023-11-29	$9.75	$9.88	$9.75	$9.88	$9.84	259,822
2023-11-28	$9.72	$9.78	$9.71	$9.73	$9.69	157,059
2023-11-27	$9.77	$9.77	$9.68	$9.71	$9.67	122,510
2023-11-24	$9.69	$9.75	$9.69	$9.73	$9.69	84,357
2023-11-22	$9.66	$9.71	$9.64	$9.68	$9.64	159,446
2023-11-21	$9.57	$9.60	$9.53	$9.59	$9.55	67,318
2023-11-20	$9.47	$9.61	$9.47	$9.56	$9.52	133,663
2023-11-17	$9.55	$9.60	$9.50	$9.52	$9.48	110,249
2023-11-16	$9.49	$9.58	$9.45	$9.50	$9.46	114,396
2023-11-15	$9.32	$9.43	$9.29	$9.42	$9.38	182,000
2023-11-14	$9.32	$9.32	$9.27	$9.30	$9.26	74,248
2023-11-13	$9.10	$9.19	$9.10	$9.18	$9.11	143,399
2023-11-10	$9.23	$9.23	$9.13	$9.15	$9.15	214,889
2023-11-09	$9.24	$9.29	$9.09	$9.16	$9.16	114,781
2023-11-08	$9.14	$9.31	$9.09	$9.26	$9.26	664,917
2023-11-07	$9.02	$9.12	$9.01	$9.09	$9.09	81,147
2023-11-06	$9.04	$9.04	$8.91	$8.95	$8.95	96,167
2023-11-03	$8.98	$9.08	$8.98	$9.06	$9.06	61,423
2023-11-02	$8.80	$8.93	$8.79	$8.93	$8.93	193,048
2023-11-01	$8.61	$8.73	$8.60	$8.72	$8.72	141,189
2023-10-31	$8.55	$8.62	$8.55	$8.62	$8.62	62,245
2023-10-30	$8.52	$8.58	$8.51	$8.55	$8.55	117,198
2023-10-27	$8.47	$8.52	$8.47	$8.52	$8.52	64,746
2023-10-26	$8.48	$8.53	$8.48	$8.52	$8.52	70,294
2023-10-25	$8.60	$8.60	$8.47	$8.48	$8.48	49,374
2023-10-24	$8.56	$8.67	$8.55	$8.60	$8.60	163,425
2023-10-23	$8.56	$8.60	$8.54	$8.56	$8.56	88,258
2023-10-20	$8.55	$8.61	$8.55	$8.60	$8.60	43,185
2023-10-19	$8.58	$8.62	$8.55	$8.55	$8.55	102,435
2023-10-18	$8.63	$8.64	$8.50	$8.59	$8.59	116,781
2023-10-17	$8.66	$8.69	$8.64	$8.66	$8.66	127,354
2023-10-16	$8.76	$8.78	$8.69	$8.71	$8.71	188,311
2023-10-13	$8.81	$8.83	$8.76	$8.76	$8.76	56,350
2023-10-12	$8.80	$8.87	$8.78	$8.78	$8.75	110,948
2023-10-11	$8.79	$8.85	$8.79	$8.82	$8.78	119,332
2023-10-10	$8.68	$8.75	$8.67	$8.73	$8.70	72,478
2023-10-09	$8.58	$8.70	$8.56	$8.69	$8.66	370,825
2023-10-06	$8.68	$8.73	$8.66	$8.70	$8.67	189,705
2023-10-05	$8.78	$8.81	$8.73	$8.74	$8.74	86,397
2023-10-04	$8.78	$8.84	$8.76	$8.78	$8.78	84,066
2023-10-03	$8.82	$8.85	$8.72	$8.75	$8.75	118,353
2023-10-02	$8.89	$8.90	$8.80	$8.82	$8.82	74,560
2023-09-29	$8.84	$8.91	$8.83	$8.86	$8.86	47,401
2023-09-28	$8.85	$8.86	$8.77	$8.81	$8.81	121,571
2023-09-27	$8.88	$8.92	$8.85	$8.85	$8.85	104,634
2023-09-26	$9.07	$9.07	$8.87	$8.88	$8.88	203,414
2023-09-25	$9.24	$9.24	$9.06	$9.06	$9.06	83,072
2023-09-22	$9.29	$9.30	$9.24	$9.27	$9.27	66,094
2023-09-21	$9.30	$9.34	$9.25	$9.25	$9.25	64,748
2023-09-20	$9.38	$9.41	$9.36	$9.37	$9.37	60,508
2023-09-19	$9.35	$9.37	$9.30	$9.35	$9.35	84,335
2023-09-18	$9.36	$9.44	$9.34	$9.39	$9.39	114,957
2023-09-15	$9.34	$9.35	$9.31	$9.33	$9.33	40,091
2023-09-14	$9.34	$9.36	$9.33	$9.33	$9.33	94,706
2023-09-13	$9.36	$9.39	$9.36	$9.39	$9.36	55,024
2023-09-12	$9.35	$9.44	$9.35	$9.37	$9.34	82,261
2023-09-11	$9.44	$9.45	$9.41	$9.44	$9.41	54,269
2023-09-08	$9.52	$9.52	$9.45	$9.46	$9.43	47,511
2023-09-07	$9.50	$9.51	$9.46	$9.48	$9.45	104,801
2023-09-06	$9.61	$9.61	$9.50	$9.53	$9.50	72,673
2023-09-05	$9.60	$9.61	$9.57	$9.59	$9.56	35,976
2023-09-01	$9.61	$9.62	$9.58	$9.60	$9.57	66,433
2023-08-31	$9.62	$9.63	$9.57	$9.58	$9.55	25,587
2023-08-30	$9.65	$9.67	$9.57	$9.58	$9.55	67,636
2023-08-29	$9.57	$9.66	$9.54	$9.62	$9.59	37,400
2023-08-28	$9.58	$9.62	$9.56	$9.57	$9.54	68,881
2023-08-25	$9.59	$9.59	$9.51	$9.55	$9.52	100,011
2023-08-24	$9.58	$9.59	$9.56	$9.57	$9.53	47,249
2023-08-23	$9.58	$9.67	$9.58	$9.62	$9.59	60,185
2023-08-22	$9.64	$9.65	$9.55	$9.57	$9.54	37,080
2023-08-21	$9.60	$9.67	$9.58	$9.62	$9.59	37,009
2023-08-18	$9.62	$9.73	$9.56	$9.63	$9.60	51,968
2023-08-17	$9.70	$9.72	$9.64	$9.64	$9.61	66,044
2023-08-16	$9.75	$9.76	$9.67	$9.67	$9.64	87,889
2023-08-15	$9.73	$9.78	$9.73	$9.74	$9.71	75,779
2023-08-14	$9.78	$9.78	$9.71	$9.75	$9.72	63,134
2023-08-11	$9.73	$9.79	$9.73	$9.77	$9.71	36,470
2023-08-10	$9.84	$9.84	$9.75	$9.77	$9.71	135,736
2023-08-09	$9.75	$9.84	$9.75	$9.80	$9.73	66,413
2023-08-08	$9.82	$9.82	$9.77	$9.78	$9.72	74,413
2023-08-07	$9.82	$9.90	$9.77	$9.77	$9.71	39,866
2023-08-04	$9.92	$9.95	$9.80	$9.86	$9.86	48,653
2023-08-03	$10.00	$10.05	$9.88	$9.88	$9.88	84,075
2023-08-02	$10.05	$10.11	$10.02	$10.08	$10.08	49,469
2023-08-01	$10.07	$10.15	$10.03	$10.08	$10.08	93,743
2023-07-31	$10.16	$10.17	$10.04	$10.08	$10.08	118,878
2023-07-28	$10.14	$10.18	$10.09	$10.14	$10.14	59,623
2023-07-27	$10.12	$10.18	$10.08	$10.10	$10.10	54,768
2023-07-26	$10.15	$10.17	$10.12	$10.15	$10.15	27,402
2023-07-25	$10.14	$10.14	$10.10	$10.11	$10.11	20,230
2023-07-24	$10.15	$10.19	$10.14	$10.15	$10.15	14,739
2023-07-21	$10.12	$10.14	$10.10	$10.13	$10.13	21,233
2023-07-20	$10.08	$10.12	$10.06	$10.08	$10.08	69,701
2023-07-19	$10.08	$10.13	$10.08	$10.12	$10.12	54,346
2023-07-18	$10.06	$10.09	$10.05	$10.08	$10.08	180,235
2023-07-17	$10.05	$10.05	$10.02	$10.05	$10.05	90,502
2023-07-14	$10.02	$10.05	$9.98	$10.02	$10.02	15,027
2023-07-13	$10.05	$10.05	$10.02	$10.04	$10.04	21,753
2023-07-12	$10.06	$10.08	$10.04	$10.04	$10.01	70,861
2023-07-11	$10.04	$10.07	$10.01	$10.03	$10.00	91,605
2023-07-10	$10.01	$10.07	$10.01	$10.04	$10.01	23,600
2023-07-07	$10.03	$10.08	$10.01	$10.03	$10.00	78,353
2023-07-06	$10.06	$10.11	$9.98	$10.02	$10.02	49,564
2023-07-05	$10.29	$10.29	$10.10	$10.13	$10.13	52,969
2023-07-03	$10.15	$10.28	$10.14	$10.25	$10.25	48,198
2023-06-30	$10.15	$10.26	$10.13	$10.13	$10.13	47,787
2023-06-29	$10.28	$10.28	$10.14	$10.15	$10.15	60,132
2023-06-28	$10.28	$10.31	$10.24	$10.31	$10.31	45,130
2023-06-27	$10.25	$10.34	$10.20	$10.24	$10.24	463,506
2023-06-26	$10.14	$10.24	$10.07	$10.24	$10.24	105,121
2023-06-23	$10.02	$10.15	$10.01	$10.14	$10.14	125,861
2023-06-22	$9.85	$10.01	$9.85	$9.96	$9.96	42,599
2023-06-21	$9.96	$9.96	$9.91	$9.91	$9.91	66,164
2023-06-20	$9.95	$9.98	$9.93	$9.93	$9.93	41,300
2023-06-16	$9.88	$9.95	$9.88	$9.91	$9.91	53,469
2023-06-15	$9.89	$9.98	$9.89	$9.91	$9.91	44,531
2023-06-14	$9.93	$9.94	$9.86	$9.89	$9.89	41,055
2023-06-13	$9.94	$9.97	$9.90	$9.92	$9.89	35,569
2023-06-12	$9.94	$9.95	$9.89	$9.92	$9.89	36,467
2023-06-09	$9.88	$9.95	$9.87	$9.94	$9.91	70,395
2023-06-08	$9.85	$9.93	$9.85	$9.88	$9.85	29,962
2023-06-07	$9.88	$9.93	$9.80	$9.81	$9.78	103,151
2023-06-06	$9.86	$9.89	$9.85	$9.85	$9.82	126,805
2023-06-05	$9.86	$9.89	$9.37	$9.86	$9.83	103,610
2023-06-02	$9.99	$9.99	$9.79	$9.82	$9.82	37,429
2023-06-01	$9.83	$9.99	$9.82	$9.92	$9.92	54,002
2023-05-31	$9.75	$9.79	$9.74	$9.77	$9.77	68,140
2023-05-30	$9.68	$9.86	$9.68	$9.73	$9.73	96,228
2023-05-26	$9.70	$9.72	$9.67	$9.68	$9.68	18,585
2023-05-25	$9.67	$9.69	$9.56	$9.66	$9.66	67,031
2023-05-24	$9.78	$9.78	$9.53	$9.67	$9.67	223,297
2023-05-23	$9.85	$9.86	$9.80	$9.80	$9.80	56,221
2023-05-22	$9.84	$9.92	$9.76	$9.82	$9.82	50,475
2023-05-19	$9.92	$9.97	$9.87	$9.87	$9.87	33,079
2023-05-18	$9.94	$9.99	$9.93	$9.96	$9.96	84,173
2023-05-17	$9.98	$9.99	$9.93	$9.93	$9.93	39,820
2023-05-16	$9.98	$10.06	$9.94	$10.04	$10.04	33,841
2023-05-15	$10.06	$10.06	$9.82	$9.95	$9.95	91,750
2023-05-12	$10.02	$10.06	$10.00	$10.04	$10.04	13,109
2023-05-11	$10.04	$10.10	$10.04	$10.08	$10.04	28,342
2023-05-10	$10.12	$10.12	$10.04	$10.07	$10.04	36,668
2023-05-09	$10.15	$10.16	$10.06	$10.06	$10.03	44,560
2023-05-08	$10.18	$10.21	$10.14	$10.16	$10.13	53,340
2023-05-05	$10.06	$10.21	$10.03	$10.20	$10.20	76,324
2023-05-04	$9.95	$10.05	$9.92	$10.00	$10.00	37,872
2023-05-03	$10.00	$10.09	$9.93	$9.94	$9.94	38,497
2023-05-02	$10.00	$10.05	$9.93	$10.05	$10.05	153,934
2023-05-01	$9.96	$10.00	$9.91	$9.92	$9.92	108,987
2023-04-28	$9.99	$10.04	$9.96	$10.00	$10.00	63,285
2023-04-27	$10.02	$10.02	$9.94	$9.96	$9.96	78,450
2023-04-26	$10.00	$10.03	$9.96	$9.98	$9.98	66,525
2023-04-25	$10.01	$10.04	$9.95	$10.00	$10.00	45,897
2023-04-24	$9.99	$10.02	$9.94	$9.99	$9.99	54,734
2023-04-21	$9.95	$9.98	$9.92	$9.95	$9.95	51,388
2023-04-20	$9.96	$9.99	$9.94	$9.96	$9.96	69,775
2023-04-19	$10.01	$10.02	$9.89	$9.96	$9.96	65,765
2023-04-18	$10.20	$10.21	$10.04	$10.05	$10.05	141,581
2023-04-17	$10.32	$10.32	$10.17	$10.17	$10.17	42,139
2023-04-14	$10.35	$10.35	$10.29	$10.29	$10.29	34,459
2023-04-13	$10.17	$10.40	$10.17	$10.36	$10.36	132,305
2023-04-12	$10.22	$10.26	$10.14	$10.23	$10.20	286,409
2023-04-11	$10.13	$10.22	$10.12	$10.18	$10.15	175,606
2023-04-10	$10.15	$10.19	$10.10	$10.14	$10.11	91,643
2023-04-06	$10.15	$10.23	$10.15	$10.16	$10.13	65,268
2023-04-05	$10.09	$10.16	$10.09	$10.14	$10.11	95,556
2023-04-04	$10.06	$10.10	$10.04	$10.09	$10.06	108,703
2023-04-03	$10.15	$10.20	$9.98	$10.04	$10.01	156,974
2023-03-31	$10.13	$10.18	$10.11	$10.15	$10.12	70,528
2023-03-30	$10.01	$10.13	$10.01	$10.09	$10.06	54,375
2023-03-29	$9.97	$10.05	$9.95	$9.98	$9.95	53,705
2023-03-28	$9.95	$10.03	$9.93	$10.00	$9.97	41,055
2023-03-27	$9.95	$9.99	$9.92	$9.95	$9.92	84,354
2023-03-24	$9.90	$9.96	$9.87	$9.90	$9.87	42,712
2023-03-23	$9.94	$9.94	$9.84	$9.87	$9.84	42,540
2023-03-22	$9.87	$9.96	$9.85	$9.96	$9.93	95,397
2023-03-21	$9.94	$9.94	$9.84	$9.87	$9.84	105,099
2023-03-20	$9.95	$9.98	$9.90	$9.90	$9.87	35,117
2023-03-17	$9.97	$10.01	$9.95	$9.98	$9.95	37,089
2023-03-16	$10.02	$10.07	$9.94	$9.99	$9.96	83,508
2023-03-15	$9.94	$10.12	$9.94	$10.07	$10.04	127,009
2023-03-14	$9.90	$9.99	$9.90	$9.94	$9.91	56,057
2023-03-13	$9.97	$9.98	$9.92	$9.93	$9.87	99,389
2023-03-10	$9.97	$10.05	$9.95	$9.99	$9.93	31,220
2023-03-09	$9.90	$9.97	$9.90	$9.95	$9.89	53,919
2023-03-08	$9.91	$9.95	$9.81	$9.92	$9.86	70,920
2023-03-07	$9.89	$9.94	$9.84	$9.87	$9.81	144,914
2023-03-06	$9.92	$9.94	$9.83	$9.83	$9.77	78,228
2023-03-03	$9.94	$9.96	$9.89	$9.89	$9.83	45,174
2023-03-02	$9.80	$9.92	$9.79	$9.90	$9.84	57,135
2023-03-01	$9.94	$9.97	$9.84	$9.89	$9.83	64,101
2023-02-28	$9.94	$9.97	$9.91	$9.93	$9.87	78,540
2023-02-27	$9.92	$9.96	$9.88	$9.91	$9.85	88,647
2023-02-24	$9.91	$9.94	$9.85	$9.85	$9.79	120,307
2023-02-23	$9.98	$10.02	$9.96	$9.96	$9.90	40,565
2023-02-22	$10.02	$10.03	$9.96	$9.98	$9.92	33,312
2023-02-21	$10.02	$10.04	$9.94	$9.95	$9.89	54,044
2023-02-17	$10.11	$10.15	$10.03	$10.07	$10.01	60,925
2023-02-16	$10.21	$10.27	$10.12	$10.13	$10.07	61,630
2023-02-15	$10.32	$10.32	$10.25	$10.25	$10.19	61,316
2023-02-14	$10.34	$10.45	$10.30	$10.31	$10.25	69,052
2023-02-13	$10.43	$10.45	$10.41	$10.41	$10.31	7,095
2023-02-10	$10.45	$10.45	$10.42	$10.43	$10.33	28,575
2023-02-09	$10.48	$10.57	$10.42	$10.42	$10.32	18,446
2023-02-08	$10.49	$10.56	$10.45	$10.46	$10.36	48,100
2023-02-07	$10.39	$10.48	$10.39	$10.48	$10.38	72,017
2023-02-06	$10.58	$10.64	$10.37	$10.38	$10.28	92,459
2023-02-03	$10.66	$10.68	$10.58	$10.60	$10.60	17,887
2023-02-02	$10.69	$10.80	$10.65	$10.71	$10.71	76,809
2023-02-01	$10.53	$10.61	$10.52	$10.60	$10.60	54,469
2023-01-31	$10.51	$10.52	$10.46	$10.52	$10.52	106,987
2023-01-30	$10.47	$10.54	$10.43	$10.45	$10.45	47,784
2023-01-27	$10.48	$10.49	$10.42	$10.46	$10.46	33,015
2023-01-26	$10.41	$10.52	$10.41	$10.48	$10.48	35,936
2023-01-25	$10.49	$10.51	$10.41	$10.44	$10.44	34,579
2023-01-24	$10.37	$10.62	$10.37	$10.48	$10.48	44,218
2023-01-23	$10.46	$10.63	$10.39	$10.39	$10.39	94,447
2023-01-20	$10.35	$10.50	$10.35	$10.46	$10.46	77,287
2023-01-19	$10.36	$10.47	$10.35	$10.36	$10.36	122,281
2023-01-18	$10.28	$10.36	$10.28	$10.31	$10.31	146,720
2023-01-17	$10.30	$10.31	$10.25	$10.26	$10.26	106,149
2023-01-13	$10.31	$10.37	$10.30	$10.30	$10.30	52,894
2023-01-12	$10.32	$10.40	$10.26	$10.36	$10.36	76,333
2023-01-11	$10.29	$10.35	$10.22	$10.33	$10.29	55,086
2023-01-10	$10.24	$10.27	$10.20	$10.25	$10.21	93,349
2023-01-09	$10.10	$10.22	$10.10	$10.22	$10.19	45,963
2023-01-06	$10.03	$10.09	$9.99	$10.09	$10.06	56,961
2023-01-05	$10.00	$10.03	$9.96	$9.99	$9.96	77,022
2023-01-04	$9.95	$10.06	$9.95	$10.00	$10.00	63,417
2023-01-03	$9.90	$9.93	$9.83	$9.91	$9.91	41,428
2022-12-30	$9.79	$9.84	$9.79	$9.80	$9.80	194,250
2022-12-29	$9.76	$9.88	$9.76	$9.85	$9.85	186,287
2022-12-28	$9.79	$9.83	$9.76	$9.76	$9.76	136,791
2022-12-27	$9.80	$9.85	$9.75	$9.77	$9.77	286,979
2022-12-23	$9.81	$9.84	$9.79	$9.82	$9.82	136,827
2022-12-22	$9.74	$9.83	$9.74	$9.81	$9.81	182,109
2022-12-21	$9.78	$9.85	$9.77	$9.79	$9.79	132,892
2022-12-20	$9.73	$9.81	$9.73	$9.78	$9.78	180,292
2022-12-19	$9.82	$9.89	$9.79	$9.80	$9.80	185,003
2022-12-16	$10.01	$10.01	$9.85	$9.87	$9.87	151,759
2022-12-15	$10.11	$10.12	$10.03	$10.05	$10.05	139,211
2022-12-14	$10.05	$10.16	$9.97	$10.15	$10.11	174,541
2022-12-13	$10.10	$10.18	$10.01	$10.02	$9.98	114,137
2022-12-12	$9.96	$10.15	$9.95	$10.00	$9.96	118,319
2022-12-09	$10.00	$10.10	$9.91	$9.93	$9.93	161,686
2022-12-08	$10.16	$10.21	$10.00	$10.02	$10.02	87,303
2022-12-07	$10.15	$10.25	$10.15	$10.16	$10.16	120,639
2022-12-06	$10.09	$10.21	$10.09	$10.20	$10.20	178,183
2022-12-05	$10.15	$10.19	$10.09	$10.12	$10.12	115,313
2022-12-02	$10.14	$10.20	$10.08	$10.16	$10.16	183,020
2022-12-01	$10.17	$10.22	$10.14	$10.14	$10.14	93,324
2022-11-30	$10.04	$10.15	$9.98	$10.15	$10.15	93,997
2022-11-29	$9.93	$10.05	$9.91	$10.02	$10.02	231,753
2022-11-28	$10.06	$10.12	$9.96	$9.97	$9.97	107,292
2022-11-25	$10.03	$10.09	$10.00	$10.06	$10.06	34,345
2022-11-23	$9.97	$10.08	$9.97	$10.05	$10.05	152,995
2022-11-22	$9.73	$10.03	$9.73	$9.97	$9.97	231,666
2022-11-21	$9.61	$9.74	$9.61	$9.71	$9.71	155,801
2022-11-18	$9.56	$9.64	$9.53	$9.63	$9.63	147,071
2022-11-17	$9.45	$9.58	$9.45	$9.52	$9.52	227,370
2022-11-16	$9.35	$9.49	$9.34	$9.45	$9.45	252,940
2022-11-15	$9.32	$9.40	$9.31	$9.34	$9.34	219,113
2022-11-14	$9.40	$9.41	$9.23	$9.24	$9.24	98,244
2022-11-11	$9.29	$9.47	$9.29	$9.40	$9.36	84,133
2022-11-10	$9.23	$9.40	$9.23	$9.32	$9.28	134,115
2022-11-09	$9.08	$9.15	$9.06	$9.13	$9.10	136,615
2022-11-08	$9.09	$9.19	$9.09	$9.10	$9.07	90,736
2022-11-07	$9.12	$9.14	$9.01	$9.08	$9.05	315,479
2022-11-04	$9.11	$9.22	$9.08	$9.15	$9.11	95,688
2022-11-03	$9.02	$9.12	$9.02	$9.08	$9.05	90,771
2022-11-02	$9.03	$9.14	$9.01	$9.06	$9.03	142,639
2022-11-01	$9.05	$9.08	$9.00	$9.04	$9.01	192,808
2022-10-31	$8.95	$9.00	$8.94	$8.98	$8.95	84,891
2022-10-28	$8.90	$9.02	$8.90	$8.99	$8.96	150,191
2022-10-27	$9.00	$9.00	$8.89	$8.95	$8.92	206,243
2022-10-26	$9.03	$9.06	$8.97	$9.00	$8.97	113,616
2022-10-25	$9.10	$9.11	$8.98	$9.03	$9.00	150,830
2022-10-24	$9.08	$9.17	$9.02	$9.10	$9.07	174,014
2022-10-21	$9.22	$9.27	$9.17	$9.17	$9.13	261,951
2022-10-20	$9.25	$9.29	$9.20	$9.26	$9.22	75,988
2022-10-19	$9.27	$9.28	$9.22	$9.22	$9.18	65,108
2022-10-18	$9.31	$9.33	$9.25	$9.27	$9.23	126,600
2022-10-17	$9.25	$9.28	$9.23	$9.25	$9.21	143,568
2022-10-14	$9.31	$9.34	$9.22	$9.22	$9.18	164,393
2022-10-13	$9.23	$9.31	$9.18	$9.25	$9.21	186,712
2022-10-12	$9.41	$9.44	$9.35	$9.37	$9.29	127,775
2022-10-11	$9.43	$9.52	$9.38	$9.41	$9.34	116,677
2022-10-10	$9.41	$9.47	$9.36	$9.39	$9.32	81,480
2022-10-07	$9.47	$9.52	$9.40	$9.44	$9.37	100,955
2022-10-06	$9.54	$9.55	$9.46	$9.47	$9.40	95,556
2022-10-05	$9.58	$9.64	$9.51	$9.52	$9.45	116,890
2022-10-04	$9.53	$9.67	$9.53	$9.60	$9.53	71,783
2022-10-03	$9.50	$9.62	$9.47	$9.57	$9.50	85,056
2022-09-30	$9.43	$9.47	$9.39	$9.43	$9.43	45,610
2022-09-29	$9.47	$9.49	$9.38	$9.39	$9.39	144,890
2022-09-28	$9.48	$9.65	$9.46	$9.48	$9.48	168,011
2022-09-27	$9.44	$9.46	$9.41	$9.46	$9.46	66,753
2022-09-26	$9.43	$9.54	$9.42	$9.44	$9.44	158,481
2022-09-23	$9.59	$9.67	$9.55	$9.56	$9.56	197,089
2022-09-22	$9.80	$9.86	$9.67	$9.67	$9.67	162,776
2022-09-21	$9.90	$9.95	$9.82	$9.86	$9.86	80,807
2022-09-20	$9.98	$10.02	$9.90	$9.90	$9.90	125,283
2022-09-19	$9.98	$10.14	$9.88	$10.07	$10.07	234,034
2022-09-16	$10.03	$10.03	$9.90	$9.96	$9.96	98,181
2022-09-15	$10.06	$10.13	$10.04	$10.07	$10.07	68,274
2022-09-14	$10.15	$10.16	$10.05	$10.05	$10.05	32,943
2022-09-13	$10.16	$10.21	$10.15	$10.19	$10.15	101,013
2022-09-12	$10.26	$10.26	$10.15	$10.21	$10.21	187,324
2022-09-09	$10.19	$10.22	$10.16	$10.18	$10.18	93,309
2022-09-08	$10.23	$10.26	$10.15	$10.18	$10.18	58,715
2022-09-07	$10.30	$10.40	$10.25	$10.26	$10.26	79,827
2022-09-06	$10.34	$10.47	$10.30	$10.31	$10.31	59,857
2022-09-02	$10.33	$10.46	$10.33	$10.41	$10.41	38,055
2022-09-01	$10.45	$10.45	$10.29	$10.38	$10.38	42,701
2022-08-31	$10.48	$10.54	$10.47	$10.52	$10.52	49,963
2022-08-30	$10.51	$10.54	$10.46	$10.52	$10.52	62,668
2022-08-29	$10.59	$10.59	$10.47	$10.47	$10.47	25,785
2022-08-26	$10.58	$10.61	$10.55	$10.58	$10.58	19,340
2022-08-25	$10.61	$10.63	$10.53	$10.59	$10.59	56,451
2022-08-24	$10.61	$10.67	$10.61	$10.61	$10.61	45,778
2022-08-23	$10.58	$10.66	$10.58	$10.62	$10.62	41,811
2022-08-22	$10.78	$10.78	$10.62	$10.64	$10.64	59,269
2022-08-19	$10.68	$10.81	$10.57	$10.79	$10.79	211,768
2022-08-18	$10.75	$10.79	$10.73	$10.75	$10.75	41,958
2022-08-17	$10.83	$10.83	$10.72	$10.74	$10.74	94,612
2022-08-16	$10.93	$10.96	$10.84	$10.84	$10.84	112,221
2022-08-15	$10.98	$11.03	$10.94	$10.95	$10.95	54,806
2022-08-12	$11.01	$11.04	$10.97	$11.01	$11.01	75,799
2022-08-11	$11.04	$11.09	$10.99	$10.99	$10.95	48,547
2022-08-10	$11.00	$11.12	$10.97	$11.01	$10.97	99,696
2022-08-09	$10.93	$10.99	$10.93	$10.97	$10.93	47,693
2022-08-08	$11.02	$11.08	$10.94	$10.98	$10.94	81,173
2022-08-05	$11.12	$11.27	$10.99	$10.99	$10.95	43,700
2022-08-04	$11.11	$11.20	$11.09	$11.19	$11.15	78,944
2022-08-03	$11.08	$11.17	$11.03	$11.15	$11.11	167,984
2022-08-02	$10.99	$11.06	$10.95	$11.03	$10.99	88,843
2022-08-01	$10.95	$11.05	$10.94	$10.94	$10.90	91,459
2022-07-29	$10.88	$10.94	$10.77	$10.94	$10.90	109,499
2022-07-28	$10.68	$10.83	$10.67	$10.83	$10.79	87,765
2022-07-27	$10.63	$10.68	$10.61	$10.65	$10.61	70,627
2022-07-26	$10.60	$10.65	$10.59	$10.63	$10.59	68,956
2022-07-25	$10.58	$10.60	$10.53	$10.56	$10.52	54,860
2022-07-22	$10.54	$10.62	$10.54	$10.59	$10.55	99,726
2022-07-21	$10.52	$10.58	$10.49	$10.51	$10.47	48,260
2022-07-20	$10.48	$10.56	$10.48	$10.55	$10.51	77,430
2022-07-19	$10.46	$10.53	$10.42	$10.48	$10.44	80,777
2022-07-18	$10.53	$10.53	$10.46	$10.49	$10.45	78,780
2022-07-15	$10.54	$10.60	$10.52	$10.53	$10.49	31,496
2022-07-14	$10.61	$10.61	$10.27	$10.49	$10.45	278,734
2022-07-13	$10.74	$10.80	$10.69	$10.69	$10.61	122,251
2022-07-12	$10.87	$10.93	$10.79	$10.81	$10.73	65,975
2022-07-11	$10.79	$10.86	$10.79	$10.86	$10.78	37,474
2022-07-08	$10.78	$10.81	$10.73	$10.75	$10.75	85,804
2022-07-07	$10.74	$10.81	$10.71	$10.78	$10.78	44,994
2022-07-06	$10.72	$10.81	$10.69	$10.75	$10.75	42,986
2022-07-05	$10.69	$10.73	$10.61	$10.70	$10.70	34,782
2022-07-01	$10.70	$10.80	$10.63	$10.70	$10.70	119,791
2022-06-30	$10.63	$10.69	$10.63	$10.67	$10.67	40,463
2022-06-29	$10.49	$10.67	$10.49	$10.60	$10.60	68,686
2022-06-28	$10.37	$10.57	$10.37	$10.49	$10.49	138,397
2022-06-27	$10.38	$10.50	$10.30	$10.39	$10.39	87,934
2022-06-24	$10.23	$10.44	$10.22	$10.44	$10.44	64,208
2022-06-23	$10.22	$10.32	$10.18	$10.19	$10.19	152,422
2022-06-22	$10.13	$10.19	$10.13	$10.16	$10.16	149,815
2022-06-21	$10.12	$10.31	$10.03	$10.07	$10.07	166,150
2022-06-17	$10.08	$10.20	$10.01	$10.08	$10.08	79,885
2022-06-16	$10.05	$10.08	$10.00	$10.05	$10.05	170,835
2022-06-15	$10.17	$10.31	$10.14	$10.21	$10.21	96,317
2022-06-14	$10.49	$10.53	$10.09	$10.13	$10.13	164,401
2022-06-13	$10.68	$10.72	$10.42	$10.54	$10.50	143,616
2022-06-10	$10.85	$10.90	$10.72	$10.77	$10.73	86,133
2022-06-09	$11.05	$11.05	$10.85	$10.88	$10.84	59,013
2022-06-08	$11.12	$11.19	$11.04	$11.09	$11.05	90,506
2022-06-07	$11.04	$11.17	$10.99	$11.13	$11.09	120,350
2022-06-06	$11.11	$11.22	$11.02	$11.03	$10.99	114,565
2022-06-03	$11.24	$11.32	$11.06	$11.14	$11.10	178,889
2022-06-02	$11.21	$11.37	$11.21	$11.24	$11.20	173,471
2022-06-01	$11.45	$11.49	$11.32	$11.42	$11.37	106,664
2022-05-31	$11.42	$11.42	$11.29	$11.37	$11.32	54,204
2022-05-27	$11.26	$11.49	$11.26	$11.38	$11.33	60,693
2022-05-26	$11.00	$11.20	$11.00	$11.19	$11.15	109,759
2022-05-25	$10.74	$10.96	$10.73	$10.96	$10.92	121,536
2022-05-24	$10.61	$10.73	$10.59	$10.71	$10.67	119,677
2022-05-23	$10.49	$10.61	$10.49	$10.56	$10.52	73,111
2022-05-20	$10.44	$10.55	$10.43	$10.48	$10.44	129,800
2022-05-19	$10.42	$10.48	$10.40	$10.41	$10.37	114,748
2022-05-18	$10.54	$10.54	$10.41	$10.44	$10.40	119,991
2022-05-17	$10.60	$10.60	$10.50	$10.56	$10.52	127,338
2022-05-16	$10.56	$10.63	$10.50	$10.59	$10.55	86,431
2022-05-13	$10.64	$10.64	$10.52	$10.56	$10.52	101,293
2022-05-12	$10.68	$10.79	$10.50	$10.63	$10.54	134,962
2022-05-11	$10.71	$10.75	$10.60	$10.68	$10.59	111,662
2022-05-10	$10.65	$10.77	$10.65	$10.72	$10.63	121,030
2022-05-09	$10.79	$10.83	$10.51	$10.59	$10.50	222,007
2022-05-06	$10.72	$10.88	$10.72	$10.78	$10.68	105,905
2022-05-05	$10.77	$10.84	$10.72	$10.77	$10.68	120,233
2022-05-04	$10.71	$10.86	$10.60	$10.85	$10.75	142,016
2022-05-03	$10.78	$10.78	$10.64	$10.71	$10.62	139,813
2022-05-02	$10.86	$10.87	$10.69	$10.74	$10.65	88,301
2022-04-29	$10.81	$10.91	$10.76	$10.82	$10.72	110,898
2022-04-28	$10.85	$10.93	$10.77	$10.86	$10.76	138,036
2022-04-27	$11.00	$11.02	$10.75	$10.85	$10.75	301,572
2022-04-26	$11.01	$11.08	$11.00	$11.01	$10.91	144,589
2022-04-25	$11.07	$11.18	$10.98	$11.01	$10.91	132,612
2022-04-22	$11.09	$11.18	$11.05	$11.12	$11.02	122,206
2022-04-21	$11.16	$11.18	$11.10	$11.13	$11.03	148,192
2022-04-20	$11.09	$11.23	$11.09	$11.15	$11.05	119,200
2022-04-19	$11.22	$11.22	$11.09	$11.12	$11.02	158,614
2022-04-18	$11.40	$11.41	$11.18	$11.25	$11.15	196,320
2022-04-14	$11.49	$11.52	$11.40	$11.43	$11.33	103,267
2022-04-13	$11.56	$11.59	$11.50	$11.55	$11.45	66,781
2022-04-12	$11.61	$11.71	$11.61	$11.66	$11.51	64,211
2022-04-11	$11.69	$11.74	$11.57	$11.59	$11.44	98,764
2022-04-08	$11.68	$11.83	$11.60	$11.70	$11.55	132,742
2022-04-07	$11.78	$11.91	$11.76	$11.78	$11.62	50,912
2022-04-06	$11.94	$12.02	$11.77	$11.83	$11.67	103,105
2022-04-05	$12.06	$12.11	$11.89	$11.98	$11.82	53,208
2022-04-04	$12.09	$12.11	$12.01	$12.08	$11.92	83,090
2022-04-01	$12.15	$12.15	$12.04	$12.08	$11.92	70,389
2022-03-31	$11.97	$12.13	$11.93	$12.10	$11.94	67,242
2022-03-30	$11.94	$12.08	$11.86	$12.00	$11.84	87,183
2022-03-29	$11.87	$11.99	$11.80	$11.97	$11.81	172,423
2022-03-28	$11.99	$12.06	$11.78	$12.00	$11.84	101,624
2022-03-25	$12.05	$12.06	$11.94	$12.02	$11.86	67,449
2022-03-24	$12.14	$12.14	$12.03	$12.06	$11.90	37,423
2022-03-23	$11.90	$12.17	$11.90	$12.17	$12.01	73,305
2022-03-22	$12.02	$12.05	$11.88	$11.90	$11.74	89,192
2022-03-21	$12.11	$12.11	$12.01	$12.04	$11.88	34,252
2022-03-18	$12.09	$12.18	$12.05	$12.18	$12.02	47,109
2022-03-17	$11.96	$12.08	$11.94	$12.07	$11.91	74,051
2022-03-16	$11.96	$12.00	$11.87	$11.97	$11.81	75,375
2022-03-15	$12.03	$12.07	$11.90	$11.94	$11.78	88,979
2022-03-14	$12.03	$12.10	$11.90	$11.97	$11.81	162,417
2022-03-11	$12.08	$12.13	$12.03	$12.09	$11.88	66,503
2022-03-10	$12.23	$12.24	$12.10	$12.17	$11.96	80,136
2022-03-09	$12.21	$12.31	$12.19	$12.25	$12.04	49,734
2022-03-08	$12.28	$12.38	$12.18	$12.24	$12.03	60,951
2022-03-07	$12.45	$12.53	$12.30	$12.31	$12.10	32,295
2022-03-04	$12.47	$12.57	$12.46	$12.47	$12.25	61,637
2022-03-03	$12.52	$12.59	$12.46	$12.51	$12.29	31,561
2022-03-02	$12.53	$12.60	$12.45	$12.47	$12.25	61,182
2022-03-01	$12.46	$12.62	$12.43	$12.55	$12.33	55,545
2022-02-28	$12.37	$12.44	$12.36	$12.40	$12.18	63,487
2022-02-25	$12.27	$12.41	$12.27	$12.35	$12.13	69,398
2022-02-24	$12.18	$12.29	$12.18	$12.27	$12.06	96,458
2022-02-23	$12.23	$12.39	$12.12	$12.16	$11.95	83,018
2022-02-22	$12.47	$12.51	$12.22	$12.22	$12.01	87,244
2022-02-18	$12.51	$12.61	$12.44	$12.47	$12.25	84,340
2022-02-17	$12.47	$12.57	$12.39	$12.51	$12.29	131,642
2022-02-16	$12.35	$12.45	$12.30	$12.43	$12.21	95,905
2022-02-15	$12.43	$12.49	$12.35	$12.35	$12.13	41,131
2022-02-14	$12.55	$12.56	$12.40	$12.41	$12.19	92,700
2022-02-11	$12.83	$12.90	$12.56	$12.62	$12.35	191,221
2022-02-10	$13.09	$13.12	$12.84	$12.91	$12.63	100,990
2022-02-09	$13.15	$13.37	$13.06	$13.09	$12.81	61,512
2022-02-08	$13.16	$13.27	$13.10	$13.14	$12.86	56,414
2022-02-07	$13.29	$13.32	$13.09	$13.18	$12.90	47,441
2022-02-04	$13.17	$13.29	$13.17	$13.22	$12.94	36,099
2022-02-03	$13.25	$13.39	$13.19	$13.23	$12.95	46,810
2022-02-02	$13.45	$13.56	$13.32	$13.33	$13.04	82,454
2022-02-01	$13.22	$13.46	$13.17	$13.45	$13.16	69,779
2022-01-31	$13.23	$13.27	$13.15	$13.17	$12.89	50,157
2022-01-28	$13.32	$13.51	$13.19	$13.19	$12.91	46,683
2022-01-27	$13.50	$13.58	$13.39	$13.39	$13.10	56,742
2022-01-26	$13.55	$13.61	$13.44	$13.45	$13.16	54,833
2022-01-25	$13.28	$13.61	$13.28	$13.56	$13.27	91,927
2022-01-24	$13.42	$13.42	$13.17	$13.36	$13.07	72,133
2022-01-21	$13.47	$13.56	$13.40	$13.43	$13.14	91,218
2022-01-20	$13.56	$13.69	$13.46	$13.47	$13.18	83,579
2022-01-19	$13.70	$13.74	$13.52	$13.53	$13.24	87,133
2022-01-18	$13.88	$13.91	$13.67	$13.69	$13.40	101,020
2022-01-14	$14.05	$14.05	$13.95	$13.95	$13.65	57,141
2022-01-13	$14.12	$14.15	$14.05	$14.07	$13.77	44,581
2022-01-12	$14.16	$14.25	$14.13	$14.18	$13.82	65,411
2022-01-11	$14.22	$14.23	$14.12	$14.15	$13.80	27,830
2022-01-10	$14.17	$14.24	$14.16	$14.18	$13.82	51,559
2022-01-07	$14.27	$14.29	$14.17	$14.24	$13.88	49,241
2022-01-06	$14.22	$14.31	$14.16	$14.30	$13.94	81,203
2022-01-05	$14.21	$14.28	$14.15	$14.24	$13.88	112,339
2022-01-04	$14.13	$14.25	$14.12	$14.23	$13.87	100,025
2022-01-03	$14.13	$14.24	$14.08	$14.16	$13.80	35,242
2021-12-31	$14.16	$14.21	$14.09	$14.09	$13.74	35,103
2021-12-30	$14.12	$14.16	$14.11	$14.14	$13.79	33,127
2021-12-29	$14.22	$14.25	$14.05	$14.11	$13.76	57,320
2021-12-28	$14.30	$14.30	$14.20	$14.22	$13.86	29,755
2021-12-27	$14.31	$14.31	$14.26	$14.30	$13.94	15,707
2021-12-23	$14.26	$14.30	$14.12	$14.27	$13.91	28,414
2021-12-22	$14.14	$14.30	$14.08	$14.23	$13.87	50,866
2021-12-21	$14.26	$14.26	$14.02	$14.11	$13.76	43,195
2021-12-20	$14.30	$14.30	$14.24	$14.24	$13.88	22,971
2021-12-17	$14.31	$14.33	$14.27	$14.31	$13.95	19,538
2021-12-16	$14.30	$14.30	$14.17	$14.28	$13.92	25,977
2021-12-15	$14.36	$14.37	$14.27	$14.34	$13.93	29,634
2021-12-14	$14.30	$14.33	$14.27	$14.33	$13.92	20,552
2021-12-13	$14.35	$14.35	$14.26	$14.30	$13.89	32,568
2021-12-10	$14.33	$14.34	$14.30	$14.32	$13.91	13,565
2021-12-09	$14.29	$14.29	$14.25	$14.29	$13.88	17,815
2021-12-08	$14.14	$14.25	$14.12	$14.23	$13.82	27,515
2021-12-07	$14.17	$14.26	$14.11	$14.14	$13.74	61,712
2021-12-06	$14.20	$14.22	$14.07	$14.14	$13.74	57,417
2021-12-03	$14.14	$14.27	$14.12	$14.23	$13.82	30,253
2021-12-02	$14.25	$14.29	$14.11	$14.14	$13.74	46,508
2021-12-01	$14.32	$14.35	$14.16	$14.19	$13.78	65,604
2021-11-30	$14.28	$14.33	$14.22	$14.28	$13.87	33,308
2021-11-29	$14.29	$14.30	$14.20	$14.28	$13.87	33,074
2021-11-26	$14.21	$14.35	$14.20	$14.31	$13.90	36,612
2021-11-24	$14.22	$14.22	$14.14	$14.17	$13.77	39,053
2021-11-23	$14.34	$14.34	$14.18	$14.19	$13.78	66,550
2021-11-22	$14.32	$14.35	$14.27	$14.35	$13.94	75,653
2021-11-19	$14.26	$14.30	$14.23	$14.28	$13.87	15,619
2021-11-18	$14.26	$14.31	$14.23	$14.30	$13.89	46,951
2021-11-17	$14.25	$14.26	$14.21	$14.22	$13.81	39,035
2021-11-16	$14.25	$14.28	$14.16	$14.21	$13.80	28,259
2021-11-15	$14.30	$14.30	$14.18	$14.24	$13.83	80,601
2021-11-12	$14.27	$14.27	$14.20	$14.22	$13.81	41,505
2021-11-11	$14.34	$14.36	$14.25	$14.28	$13.82	28,240
2021-11-10	$14.42	$14.44	$14.26	$14.27	$13.81	41,925
2021-11-09	$14.46	$14.50	$14.38	$14.43	$13.97	37,093
2021-11-08	$14.15	$14.45	$14.13	$14.44	$13.98	103,902
2021-11-05	$14.00	$14.12	$13.96	$14.09	$13.64	54,205
2021-11-04	$13.85	$14.00	$13.78	$14.00	$13.55	49,472
2021-11-03	$13.93	$13.95	$13.76	$13.79	$13.35	74,475
2021-11-02	$13.79	$13.97	$13.78	$13.92	$13.47	65,934
2021-11-01	$13.83	$13.83	$13.74	$13.78	$13.34	53,225
2021-10-29	$13.72	$13.79	$13.71	$13.75	$13.31	83,576
2021-10-28	$13.83	$13.85	$13.75	$13.77	$13.33	59,205
2021-10-27	$13.75	$13.84	$13.75	$13.81	$13.37	35,894
2021-10-26	$13.77	$13.79	$13.66	$13.74	$13.29	40,493
2021-10-25	$13.94	$13.94	$13.75	$13.75	$13.31	57,661
2021-10-22	$13.87	$13.99	$13.83	$13.96	$13.51	43,917
2021-10-21	$13.88	$13.89	$13.75	$13.80	$13.36	39,055
2021-10-20	$13.83	$13.96	$13.80	$13.89	$13.44	40,229
2021-10-19	$13.88	$13.89	$13.80	$13.82	$13.38	41,868
2021-10-18	$13.92	$13.92	$13.84	$13.88	$13.43	39,604
2021-10-15	$13.96	$13.96	$13.88	$13.93	$13.48	25,590
2021-10-14	$13.94	$13.99	$13.88	$13.88	$13.43	32,365
2021-10-13	$13.98	$14.01	$13.94	$14.00	$13.50	16,492
2021-10-12	$13.91	$13.97	$13.90	$13.94	$13.44	13,139
2021-10-11	$13.96	$13.96	$13.88	$13.91	$13.41	24,096
2021-10-08	$13.91	$13.96	$13.83	$13.91	$13.41	28,490
2021-10-07	$13.82	$13.98	$13.82	$13.85	$13.36	41,339
2021-10-06	$13.81	$13.86	$13.78	$13.82	$13.33	55,288
2021-10-05	$13.81	$13.82	$13.77	$13.78	$13.29	28,648
2021-10-04	$13.82	$13.89	$13.71	$13.78	$13.29	86,543
2021-10-01	$13.93	$13.95	$13.80	$13.80	$13.31	38,645
2021-09-30	$13.88	$13.94	$13.72	$13.79	$13.30	84,902
2021-09-29	$14.00	$14.12	$13.79	$13.81	$13.32	90,509
2021-09-28	$14.22	$14.22	$13.92	$13.92	$13.42	144,027
2021-09-27	$14.34	$14.34	$14.22	$14.27	$13.76	51,089
2021-09-24	$14.33	$14.38	$14.28	$14.36	$13.85	26,252
2021-09-23	$14.42	$14.42	$14.32	$14.33	$13.82	31,391
2021-09-22	$14.35	$14.37	$14.27	$14.36	$13.85	19,909
2021-09-21	$14.22	$14.33	$14.22	$14.30	$13.79	17,605
2021-09-20	$14.33	$14.41	$14.25	$14.28	$13.77	23,437
2021-09-17	$14.50	$14.50	$14.33	$14.38	$13.87	22,613
2021-09-16	$14.49	$14.53	$14.44	$14.46	$13.94	58,820
2021-09-15	$14.44	$14.49	$14.38	$14.47	$13.95	56,866
2021-09-14	$14.24	$14.43	$14.24	$14.40	$13.89	61,315
2021-09-13	$14.22	$14.33	$14.22	$14.33	$13.77	45,484
2021-09-10	$14.30	$14.30	$14.18	$14.25	$13.69	56,066
2021-09-09	$14.22	$14.29	$14.22	$14.25	$13.69	56,953
2021-09-08	$14.16	$14.28	$14.15	$14.22	$13.66	31,202
2021-09-07	$14.23	$14.32	$14.15	$14.19	$13.64	45,450
2021-09-03	$14.34	$14.38	$14.23	$14.27	$13.71	40,862
2021-09-02	$14.35	$14.38	$14.26	$14.32	$13.76	56,444
2021-09-01	$14.39	$14.40	$14.31	$14.38	$13.82	46,464
2021-08-31	$14.38	$14.40	$14.30	$14.35	$13.79	25,474
2021-08-30	$14.37	$14.38	$14.33	$14.36	$13.80	30,117
2021-08-27	$14.38	$14.40	$14.29	$14.35	$13.79	25,465
2021-08-26	$14.32	$14.40	$14.30	$14.38	$13.82	24,711
2021-08-25	$14.32	$14.35	$14.28	$14.28	$13.72	20,474
2021-08-24	$14.38	$14.42	$14.30	$14.30	$13.74	68,241
2021-08-23	$14.40	$14.40	$14.36	$14.37	$13.81	36,693
2021-08-20	$14.34	$14.39	$14.33	$14.38	$13.82	15,774
2021-08-19	$14.38	$14.38	$14.34	$14.36	$13.80	19,011
2021-08-18	$14.41	$14.42	$14.37	$14.38	$13.82	47,352
2021-08-17	$14.40	$14.42	$14.38	$14.39	$13.83	16,101
2021-08-16	$14.42	$14.43	$14.38	$14.42	$13.86	36,595
2021-08-13	$14.39	$14.45	$14.32	$14.39	$13.83	123,498
2021-08-12	$14.42	$14.43	$14.39	$14.41	$13.80	62,507
2021-08-11	$14.48	$14.49	$14.37	$14.43	$13.82	120,549
2021-08-10	$14.49	$14.49	$14.33	$14.39	$13.78	47,963
2021-08-09	$14.38	$14.47	$14.38	$14.40	$13.79	53,471
2021-08-06	$14.39	$14.49	$14.37	$14.43	$13.82	31,633
2021-08-05	$14.51	$14.60	$14.42	$14.46	$13.85	40,602
2021-08-04	$14.56	$14.58	$14.51	$14.51	$13.89	43,626
2021-08-03	$14.59	$14.59	$14.53	$14.56	$13.94	55,657
2021-08-02	$14.63	$14.63	$14.55	$14.59	$13.97	47,937
2021-07-30	$14.52	$14.58	$14.49	$14.56	$13.94	144,674
2021-07-29	$14.52	$14.54	$14.46	$14.51	$13.89	33,292
2021-07-28	$14.44	$14.46	$14.39	$14.46	$13.85	114,153
2021-07-27	$14.43	$14.43	$14.33	$14.37	$13.76	61,827
2021-07-26	$14.40	$14.44	$14.30	$14.40	$13.79	39,921
2021-07-23	$14.35	$14.43	$14.27	$14.36	$13.75	68,589
2021-07-22	$14.40	$14.40	$14.30	$14.32	$13.71	64,077
2021-07-21	$14.37	$14.40	$14.32	$14.40	$13.79	30,312
2021-07-20	$14.37	$14.37	$14.27	$14.30	$13.69	28,571
2021-07-19	$14.37	$14.40	$14.33	$14.37	$13.76	75,067
2021-07-16	$14.31	$14.38	$14.29	$14.38	$13.77	31,468
2021-07-15	$14.57	$14.57	$14.23	$14.39	$13.78	59,469
2021-07-14	$14.61	$14.61	$14.30	$14.59	$13.97	35,622
2021-07-13	$14.50	$14.67	$14.44	$14.67	$14.00	53,993
2021-07-12	$14.33	$14.41	$14.28	$14.40	$13.74	92,758
2021-07-09	$14.30	$14.33	$14.27	$14.28	$13.62	38,026
2021-07-08	$14.27	$14.30	$14.23	$14.30	$13.64	45,509
2021-07-07	$14.30	$14.32	$14.26	$14.28	$13.62	78,082
2021-07-06	$14.20	$14.34	$14.18	$14.28	$13.62	68,281
2021-07-02	$14.13	$14.23	$14.12	$14.20	$13.55	45,845
2021-07-01	$14.04	$14.14	$14.04	$14.11	$13.46	77,276
2021-06-30	$14.06	$14.07	$14.03	$14.06	$13.41	34,316
2021-06-29	$14.04	$14.05	$14.03	$14.05	$13.41	40,333
2021-06-28	$14.02	$14.05	$13.98	$14.02	$13.38	55,007
2021-06-25	$14.03	$14.03	$13.98	$14.03	$13.39	50,931
2021-06-24	$14.04	$14.04	$14.00	$14.01	$13.37	37,415
2021-06-23	$14.02	$14.04	$13.98	$14.03	$13.39	50,654
2021-06-22	$14.02	$14.02	$13.97	$14.01	$13.37	86,259
2021-06-21	$13.98	$14.03	$13.98	$14.01	$13.37	27,258
2021-06-18	$13.97	$14.01	$13.96	$14.01	$13.37	61,648
2021-06-17	$14.00	$14.02	$13.95	$14.02	$13.38	53,413
2021-06-16	$14.04	$14.04	$13.96	$13.98	$13.34	59,826
2021-06-15	$14.03	$14.04	$13.97	$14.03	$13.39	42,657
2021-06-14	$14.05	$14.05	$13.96	$14.00	$13.36	44,380
2021-06-11	$14.06	$14.07	$14.04	$14.04	$13.35	24,933
2021-06-10	$14.06	$14.06	$14.00	$14.06	$13.37	64,714
2021-06-09	$14.07	$14.07	$13.97	$13.98	$13.29	59,624
2021-06-08	$14.02	$14.05	$14.02	$14.04	$13.35	84,723
2021-06-07	$14.01	$14.02	$13.99	$14.00	$13.31	39,770
2021-06-04	$14.00	$14.00	$13.99	$14.00	$13.31	64,094
2021-06-03	$13.98	$14.00	$13.95	$13.98	$13.29	63,002
2021-06-02	$13.97	$13.98	$13.90	$13.97	$13.28	82,210
2021-06-01	$13.97	$13.98	$13.94	$13.96	$13.27	77,518
2021-05-28	$13.96	$13.98	$13.93	$13.96	$13.27	53,349
2021-05-27	$13.98	$13.99	$13.89	$13.94	$13.25	106,574
2021-05-26	$13.97	$14.00	$13.94	$13.98	$13.29	88,319
2021-05-25	$13.90	$13.91	$13.85	$13.90	$13.21	20,726
2021-05-24	$13.89	$13.89	$13.80	$13.83	$13.15	39,685
2021-05-21	$13.87	$13.88	$13.79	$13.87	$13.18	33,038
2021-05-20	$13.86	$13.90	$13.81	$13.81	$13.13	86,024
2021-05-19	$13.83	$13.86	$13.75	$13.82	$13.14	83,724
2021-05-18	$13.82	$13.87	$13.82	$13.85	$13.17	44,691
2021-05-17	$13.88	$13.88	$13.85	$13.86	$13.18	25,554
2021-05-14	$13.78	$13.98	$13.76	$13.82	$13.14	86,368
2021-05-13	$13.62	$13.78	$13.62	$13.76	$13.08	54,472
2021-05-12	$13.82	$13.86	$13.67	$13.68	$12.96	67,917
2021-05-11	$13.96	$13.97	$13.76	$13.82	$13.09	50,058
2021-05-10	$14.01	$14.01	$13.90	$13.96	$13.22	77,305
2021-05-07	$13.95	$13.96	$13.91	$13.95	$13.21	69,883
2021-05-06	$13.95	$13.97	$13.88	$13.90	$13.16	83,349
2021-05-05	$13.82	$13.92	$13.81	$13.85	$13.12	102,443
2021-05-04	$13.77	$13.81	$13.70	$13.80	$13.07	142,636
2021-05-03	$13.80	$13.81	$13.64	$13.74	$13.01	89,124
2021-04-30	$13.70	$13.81	$13.66	$13.81	$13.08	73,137
2021-04-29	$13.74	$13.74	$13.65	$13.71	$12.98	56,555
2021-04-28	$13.70	$13.72	$13.65	$13.71	$12.98	18,207
2021-04-27	$13.70	$13.73	$13.70	$13.72	$12.99	36,855
2021-04-26	$13.70	$13.74	$13.69	$13.72	$12.99	23,978
2021-04-23	$13.70	$13.73	$13.70	$13.70	$12.97	49,196
2021-04-22	$13.72	$13.73	$13.67	$13.72	$12.99	36,727
2021-04-21	$13.71	$13.73	$13.63	$13.71	$12.98	65,503
2021-04-20	$13.72	$13.74	$13.71	$13.74	$13.01	31,491
2021-04-19	$13.71	$13.73	$13.67	$13.72	$12.99	39,412
2021-04-16	$13.71	$13.72	$13.67	$13.70	$12.97	102,702
2021-04-15	$13.70	$13.74	$13.67	$13.72	$12.99	59,053
2021-04-14	$13.62	$13.70	$13.62	$13.68	$12.96	31,671
2021-04-13	$13.61	$13.62	$13.61	$13.61	$12.84	61,727
2021-04-12	$13.59	$13.61	$13.59	$13.60	$12.83	81,567
2021-04-09	$13.59	$13.60	$13.59	$13.60	$12.83	43,666
2021-04-08	$13.59	$13.81	$13.57	$13.59	$12.82	31,623
2021-04-07	$13.50	$13.58	$13.50	$13.57	$12.80	162,219
2021-04-06	$13.47	$13.56	$13.47	$13.55	$12.78	42,256
2021-04-05	$13.48	$13.55	$13.45	$13.46	$12.70	61,252
2021-04-01	$13.49	$13.49	$13.46	$13.48	$12.72	106,733
2021-03-31	$13.40	$13.48	$13.40	$13.45	$12.69	129,335
2021-03-30	$13.34	$13.41	$13.33	$13.41	$12.65	128,063
2021-03-29	$13.39	$13.41	$13.31	$13.32	$12.57	151,220
2021-03-26	$13.36	$13.41	$13.31	$13.38	$12.62	53,762
2021-03-25	$13.33	$13.36	$13.30	$13.35	$12.60	26,142
2021-03-24	$13.25	$13.32	$13.25	$13.28	$12.53	140,990
2021-03-23	$13.20	$13.30	$13.18	$13.25	$12.50	93,997
2021-03-22	$13.18	$13.27	$13.15	$13.27	$12.52	34,728
2021-03-19	$13.15	$13.25	$13.10	$13.19	$12.44	60,676
2021-03-18	$13.27	$13.30	$13.09	$13.16	$12.42	87,205
2021-03-17	$13.34	$13.40	$13.23	$13.32	$12.57	61,404
2021-03-16	$13.38	$13.39	$13.32	$13.34	$12.59	150,002
2021-03-15	$13.37	$13.41	$13.34	$13.35	$12.60	112,827
2021-03-12	$13.35	$13.39	$13.28	$13.36	$12.61	37,062
2021-03-11	$13.39	$13.44	$13.36	$13.41	$12.60	37,865
2021-03-10	$13.30	$13.40	$13.30	$13.35	$12.55	124,608
2021-03-09	$13.32	$13.34	$13.30	$13.30	$12.50	102,097
2021-03-08	$13.29	$13.32	$13.26	$13.30	$12.50	46,447
2021-03-05	$13.26	$13.30	$13.20	$13.27	$12.47	62,326
2021-03-04	$13.30	$13.33	$13.20	$13.22	$12.43	57,042
2021-03-03	$13.27	$13.30	$13.27	$13.29	$12.49	69,635
2021-03-02	$13.30	$13.30	$13.27	$13.29	$12.49	74,199
2021-03-01	$13.31	$13.34	$13.28	$13.29	$12.49	74,389
2021-02-26	$13.37	$13.37	$13.26	$13.26	$12.46	65,386
2021-02-25	$13.35	$13.38	$13.21	$13.26	$12.46	153,537
2021-02-24	$13.23	$13.40	$13.17	$13.40	$12.59	145,803
2021-02-23	$13.17	$13.24	$13.06	$13.23	$12.43	117,918
2021-02-22	$13.30	$13.30	$13.12	$13.15	$12.36	88,170
2021-02-19	$13.26	$13.32	$13.23	$13.26	$12.46	55,281
2021-02-18	$13.30	$13.34	$13.26	$13.26	$12.46	73,065
2021-02-17	$13.40	$13.41	$13.30	$13.33	$12.53	42,681
2021-02-16	$13.38	$13.42	$13.30	$13.37	$12.57	187,826
2021-02-12	$13.44	$13.47	$13.36	$13.40	$12.59	50,195
2021-02-11	$13.46	$13.51	$13.44	$13.50	$12.64	79,417
2021-02-10	$13.42	$13.55	$13.42	$13.47	$12.61	90,971
2021-02-09	$13.43	$13.50	$13.40	$13.41	$12.56	76,430
2021-02-08	$13.54	$13.58	$13.43	$13.49	$12.63	84,629
2021-02-05	$13.42	$13.59	$13.42	$13.51	$12.65	88,664
2021-02-04	$13.42	$13.45	$13.35	$13.42	$12.57	58,177
2021-02-03	$13.43	$13.45	$13.36	$13.42	$12.57	31,091
2021-02-02	$13.45	$13.45	$13.40	$13.41	$12.56	67,859
2021-02-01	$13.39	$13.52	$13.36	$13.47	$12.61	95,315
2021-01-29	$13.38	$13.40	$13.32	$13.38	$12.53	30,980
2021-01-28	$13.32	$13.38	$13.32	$13.36	$12.51	41,701
2021-01-27	$13.32	$13.37	$13.30	$13.30	$12.45	41,029
2021-01-26	$13.39	$13.39	$13.34	$13.37	$12.52	41,272
2021-01-25	$13.37	$13.40	$13.33	$13.36	$12.51	42,149
2021-01-22	$13.33	$13.34	$13.30	$13.34	$12.49	36,097
2021-01-21	$13.23	$13.31	$13.23	$13.28	$12.43	54,170
2021-01-20	$13.22	$13.27	$13.17	$13.19	$12.35	49,893
2021-01-19	$13.29	$13.29	$13.13	$13.21	$12.37	56,605
2021-01-15	$13.22	$13.31	$13.22	$13.23	$12.39	17,439
2021-01-14	$13.24	$13.40	$13.17	$13.20	$12.36	49,981
2021-01-13	$13.25	$13.25	$13.17	$13.22	$12.33	112,698
2021-01-12	$13.25	$13.28	$13.15	$13.17	$12.28	41,480
2021-01-11	$13.25	$13.25	$13.16	$13.21	$12.32	38,945
2021-01-08	$13.33	$13.34	$13.23	$13.25	$12.36	55,298
2021-01-07	$13.36	$13.39	$13.28	$13.29	$12.39	94,399
2021-01-06	$13.34	$13.38	$13.29	$13.35	$12.45	73,924
2021-01-05	$13.25	$13.38	$13.25	$13.37	$12.47	56,905
2021-01-04	$13.29	$13.31	$13.26	$13.29	$12.39	93,117
2020-12-31	$13.24	$13.31	$13.18	$13.29	$12.39	75,580
2020-12-30	$13.18	$13.21	$13.15	$13.21	$12.32	22,999
2020-12-29	$13.07	$13.21	$13.07	$13.20	$12.31	52,688
2020-12-28	$13.07	$13.14	$13.07	$13.09	$12.21	33,448
2020-12-24	$13.14	$13.17	$13.10	$13.15	$12.26	31,793
2020-12-23	$13.11	$13.14	$13.06	$13.11	$12.23	57,399
2020-12-22	$13.18	$13.18	$13.06	$13.07	$12.19	92,239
2020-12-21	$13.07	$13.19	$13.04	$13.14	$12.26	83,191
2020-12-18	$12.95	$13.07	$12.95	$13.07	$12.19	55,957
2020-12-17	$13.11	$13.16	$12.89	$12.93	$12.06	71,907
2020-12-16	$13.12	$13.16	$13.10	$13.10	$12.22	43,842
2020-12-15	$13.13	$13.15	$13.12	$13.15	$12.26	42,917
2020-12-14	$13.16	$13.17	$13.11	$13.12	$12.24	27,478
2020-12-11	$13.27	$13.27	$13.19	$13.21	$12.27	31,053
2020-12-10	$13.24	$13.24	$13.19	$13.22	$12.28	81,706
2020-12-09	$13.21	$13.23	$13.17	$13.17	$12.24	68,995
2020-12-08	$13.21	$13.23	$13.18	$13.23	$12.29	45,550
2020-12-07	$13.16	$13.22	$13.16	$13.19	$12.25	44,873
2020-12-04	$13.19	$13.20	$13.16	$13.17	$12.24	24,145
2020-12-03	$13.21	$13.21	$13.13	$13.18	$12.24	31,806
2020-12-02	$13.21	$13.21	$13.14	$13.17	$12.24	29,707
2020-12-01	$13.18	$13.21	$13.14	$13.17	$12.24	62,199
2020-11-30	$13.12	$13.12	$13.06	$13.09	$12.16	54,942
2020-11-27	$13.10	$13.11	$13.08	$13.10	$12.17	11,307
2020-11-25	$13.05	$13.11	$13.03	$13.06	$12.13	36,762
2020-11-24	$13.09	$13.11	$13.02	$13.05	$12.12	42,110
2020-11-23	$13.04	$13.07	$12.96	$13.02	$12.10	33,740
2020-11-20	$13.07	$13.07	$13.04	$13.04	$12.11	27,057
2020-11-19	$13.08	$13.09	$13.01	$13.04	$12.11	48,006
2020-11-18	$13.01	$13.04	$13.01	$13.04	$12.11	47,129
2020-11-17	$13.00	$13.07	$12.95	$12.99	$12.07	51,252
2020-11-16	$13.03	$13.04	$12.94	$13.03	$12.10	31,882
2020-11-13	$13.02	$13.02	$12.96	$13.00	$12.08	12,779
2020-11-12	$12.99	$13.11	$12.99	$13.04	$12.07	42,389
2020-11-11	$13.08	$13.10	$13.02	$13.02	$12.05	32,294
2020-11-10	$13.14	$13.15	$13.09	$13.09	$12.11	29,374
2020-11-09	$13.14	$13.19	$13.08	$13.15	$12.17	23,351
2020-11-06	$13.10	$13.12	$13.05	$13.10	$12.12	66,446
2020-11-05	$12.98	$13.18	$12.98	$13.05	$12.08	46,546
2020-11-04	$12.84	$13.06	$12.81	$12.97	$12.00	63,201
2020-11-03	$12.74	$12.85	$12.65	$12.83	$11.87	52,093
2020-11-02	$12.69	$12.69	$12.56	$12.67	$11.72	32,526
2020-10-30	$12.55	$12.64	$12.52	$12.64	$11.70	52,041
2020-10-29	$12.54	$12.70	$12.47	$12.63	$11.69	77,021
2020-10-28	$12.52	$12.52	$12.39	$12.51	$11.58	34,471
2020-10-27	$12.56	$12.59	$12.50	$12.55	$11.61	24,602
2020-10-26	$12.63	$12.67	$12.51	$12.56	$11.62	43,973
2020-10-23	$12.82	$12.83	$12.62	$12.67	$11.72	45,755
2020-10-22	$12.73	$12.83	$12.63	$12.82	$11.86	42,628
2020-10-21	$12.76	$12.77	$12.62	$12.77	$11.82	40,067
2020-10-20	$12.62	$12.82	$12.60	$12.82	$11.86	45,177
2020-10-19	$12.65	$12.65	$12.60	$12.62	$11.68	40,113
2020-10-16	$12.70	$12.74	$12.57	$12.57	$11.63	30,521
2020-10-15	$12.63	$12.83	$12.63	$12.70	$11.75	35,715
2020-10-14	$12.82	$12.94	$12.69	$12.71	$11.76	76,340
2020-10-13	$12.81	$12.92	$12.79	$12.90	$11.89	36,330
2020-10-12	$12.83	$12.89	$12.78	$12.81	$11.81	57,255
2020-10-09	$12.89	$12.89	$12.83	$12.86	$11.85	21,898
2020-10-08	$12.87	$12.89	$12.79	$12.86	$11.85	71,777
2020-10-07	$12.74	$12.81	$12.73	$12.79	$11.79	21,561
2020-10-06	$12.80	$12.81	$12.70	$12.76	$11.76	22,903
2020-10-05	$12.80	$12.80	$12.72	$12.77	$11.77	30,591
2020-10-02	$12.67	$12.76	$12.67	$12.76	$11.76	30,852
2020-10-01	$12.71	$12.74	$12.64	$12.70	$11.70	73,467
2020-09-30	$12.74	$12.76	$12.69	$12.70	$11.70	32,827
2020-09-29	$12.80	$12.80	$12.69	$12.71	$11.71	80,323
2020-09-28	$12.73	$12.82	$12.72	$12.75	$11.75	24,323
2020-09-25	$12.78	$12.79	$12.71	$12.73	$11.73	20,663
2020-09-24	$12.78	$12.78	$12.74	$12.75	$11.75	16,423
2020-09-23	$12.84	$12.85	$12.75	$12.77	$11.77	60,209
2020-09-22	$12.94	$12.99	$12.81	$12.81	$11.81	43,226
2020-09-21	$13.00	$13.03	$12.94	$12.94	$11.93	52,109
2020-09-18	$13.09	$13.09	$13.00	$13.02	$12.00	28,595
2020-09-17	$13.05	$13.05	$12.99	$13.04	$12.02	12,566
2020-09-16	$13.00	$13.05	$12.98	$13.02	$12.00	30,411
2020-09-15	$13.01	$13.04	$12.99	$12.99	$11.97	14,315
2020-09-14	$13.10	$13.10	$13.01	$13.01	$11.99	12,505
2020-09-11	$13.09	$13.16	$13.05	$13.06	$11.99	44,385
2020-09-10	$13.05	$13.15	$13.05	$13.06	$11.99	31,999
2020-09-09	$13.06	$13.08	$13.01	$13.05	$11.98	62,123
2020-09-08	$13.05	$13.09	$13.00	$13.02	$11.96	34,175
2020-09-04	$13.18	$13.24	$13.10	$13.12	$12.05	29,635
2020-09-03	$13.28	$13.28	$13.15	$13.24	$12.16	45,318
2020-09-02	$13.28	$13.30	$13.26	$13.28	$12.20	48,317
2020-09-01	$13.23	$13.28	$13.16	$13.28	$12.20	46,623
2020-08-31	$13.21	$13.23	$13.14	$13.16	$12.09	29,537
2020-08-28	$13.09	$13.19	$13.07	$13.15	$12.08	47,506
2020-08-27	$13.16	$13.16	$13.03	$13.06	$11.99	62,784
2020-08-26	$13.14	$13.18	$13.03	$13.18	$12.10	49,381
2020-08-25	$13.13	$13.16	$13.08	$13.16	$12.09	27,847
2020-08-24	$13.21	$13.22	$13.12	$13.16	$12.09	28,786
2020-08-21	$13.23	$13.26	$13.16	$13.19	$12.11	68,727
2020-08-20	$13.34	$13.35	$13.18	$13.20	$12.12	41,056
2020-08-19	$13.34	$13.34	$13.24	$13.32	$12.23	35,411
2020-08-18	$13.38	$13.38	$13.30	$13.33	$12.24	95,543
2020-08-17	$13.39	$13.41	$13.38	$13.39	$12.30	123,393
2020-08-14	$13.41	$13.41	$13.36	$13.39	$12.30	25,671
2020-08-13	$13.43	$13.46	$13.41	$13.42	$12.32	44,591
2020-08-12	$13.48	$13.48	$13.45	$13.48	$12.34	40,144
2020-08-11	$13.40	$13.53	$13.40	$13.45	$12.31	155,654
2020-08-10	$13.41	$13.45	$13.37	$13.43	$12.29	38,028
2020-08-07	$13.37	$13.43	$13.36	$13.41	$12.27	42,353
2020-08-06	$13.38	$13.40	$13.37	$13.39	$12.25	52,382
2020-08-05	$13.35	$13.35	$13.33	$13.35	$12.22	15,253
2020-08-04	$13.34	$13.35	$13.28	$13.35	$12.22	89,640
2020-08-03	$13.29	$13.32	$13.21	$13.32	$12.19	48,150
2020-07-31	$13.26	$13.26	$13.22	$13.26	$12.13	39,147
2020-07-30	$13.19	$13.21	$13.16	$13.21	$12.09	64,748
2020-07-29	$13.10	$13.21	$13.09	$13.17	$12.05	87,525
2020-07-28	$12.97	$13.09	$12.97	$13.07	$11.96	59,414
2020-07-27	$12.91	$12.96	$12.91	$12.93	$11.83	76,002
2020-07-24	$12.97	$12.98	$12.92	$12.97	$11.87	32,232
2020-07-23	$12.90	$13.00	$12.85	$12.99	$11.89	47,668
2020-07-22	$12.83	$12.87	$12.83	$12.86	$11.77	56,359
2020-07-21	$12.80	$12.84	$12.77	$12.84	$11.75	78,767
2020-07-20	$12.78	$12.78	$12.73	$12.76	$11.68	19,996
2020-07-17	$12.68	$12.74	$12.68	$12.74	$11.66	55,248
2020-07-16	$12.67	$12.69	$12.63	$12.67	$11.60	49,061
2020-07-15	$12.66	$12.73	$12.64	$12.67	$11.60	40,288
2020-07-14	$12.73	$12.73	$12.65	$12.65	$11.58	14,848
2020-07-13	$12.80	$12.85	$12.74	$12.74	$11.62	55,010
2020-07-10	$12.70	$12.86	$12.70	$12.80	$11.67	32,148
2020-07-09	$12.67	$12.75	$12.66	$12.73	$11.61	62,557
2020-07-08	$12.64	$12.69	$12.64	$12.67	$11.55	53,305
2020-07-07	$12.67	$12.70	$12.63	$12.65	$11.53	41,010
2020-07-06	$12.68	$12.68	$12.58	$12.66	$11.54	42,944
2020-07-02	$12.70	$12.70	$12.61	$12.65	$11.53	43,910
2020-07-01	$12.57	$12.65	$12.55	$12.59	$11.48	37,831
2020-06-30	$12.45	$12.57	$12.45	$12.54	$11.43	33,947
2020-06-29	$12.68	$12.68	$12.47	$12.50	$11.40	42,153
2020-06-26	$12.62	$12.67	$12.57	$12.62	$11.51	20,677
2020-06-25	$12.59	$12.64	$12.57	$12.63	$11.52	18,609
2020-06-24	$12.63	$12.63	$12.53	$12.54	$11.43	27,165
2020-06-23	$12.56	$12.63	$12.53	$12.60	$11.49	25,358
2020-06-22	$12.58	$12.58	$12.54	$12.54	$11.43	8,039
2020-06-19	$12.53	$12.59	$12.47	$12.58	$11.47	25,537
2020-06-18	$12.52	$12.59	$12.50	$12.53	$11.42	40,074
2020-06-17	$12.60	$12.65	$12.47	$12.48	$11.38	41,369
2020-06-16	$12.47	$12.62	$12.46	$12.60	$11.49	40,178
2020-06-15	$12.44	$12.54	$12.37	$12.47	$11.37	33,557
2020-06-12	$12.32	$12.46	$12.32	$12.46	$11.36	38,235
2020-06-11	$12.53	$12.53	$12.36	$12.36	$11.23	116,845
2020-06-10	$12.46	$12.51	$12.46	$12.49	$11.35	46,578
2020-06-09	$12.48	$12.58	$12.47	$12.54	$11.39	55,235
2020-06-08	$12.54	$12.60	$12.50	$12.56	$11.41	36,722
2020-06-05	$12.54	$12.63	$12.46	$12.49	$11.35	28,697
2020-06-04	$12.57	$12.60	$12.54	$12.54	$11.39	45,470
2020-06-03	$12.56	$12.61	$12.53	$12.57	$11.42	47,330
2020-06-02	$12.49	$12.65	$12.48	$12.64	$11.48	47,904
2020-06-01	$12.53	$12.53	$12.45	$12.47	$11.33	49,772
2020-05-29	$12.35	$12.53	$12.35	$12.53	$11.38	12,638
2020-05-28	$12.41	$12.42	$12.34	$12.34	$11.21	24,275
2020-05-27	$12.28	$12.34	$12.28	$12.34	$11.21	26,883
2020-05-26	$12.16	$12.29	$12.15	$12.28	$11.16	119,379
2020-05-22	$12.17	$12.17	$12.09	$12.16	$11.05	31,855
2020-05-21	$12.05	$12.09	$12.02	$12.08	$10.97	35,940
2020-05-20	$11.98	$12.04	$11.98	$12.04	$10.94	27,133
2020-05-19	$11.96	$12.00	$11.96	$11.99	$10.89	93,496
2020-05-18	$11.91	$11.96	$11.91	$11.94	$10.85	15,027
2020-05-15	$11.90	$11.94	$11.89	$11.92	$10.83	70,393
2020-05-14	$11.81	$11.95	$11.81	$11.90	$10.81	37,991
2020-05-13	$12.01	$12.03	$11.98	$12.02	$10.88	128,271
2020-05-12	$12.04	$12.08	$12.00	$12.01	$10.87	20,778
2020-05-11	$12.04	$12.04	$11.97	$12.02	$10.88	25,354
2020-05-08	$12.00	$12.06	$11.99	$12.00	$10.86	57,807
2020-05-07	$11.97	$11.99	$11.92	$11.97	$10.83	39,490
2020-05-06	$11.97	$12.00	$11.86	$11.87	$10.74	139,940
2020-05-05	$11.92	$11.99	$11.84	$11.95	$10.82	48,632
2020-05-04	$11.88	$11.91	$11.75	$11.88	$10.75	77,286
2020-05-01	$11.80	$11.92	$11.77	$11.92	$10.79	43,436
2020-04-30	$11.83	$11.83	$11.73	$11.80	$10.68	17,888
2020-04-29	$11.71	$11.89	$11.71	$11.77	$10.65	96,509
2020-04-28	$11.61	$11.72	$11.55	$11.61	$10.51	167,156
2020-04-27	$11.67	$11.76	$11.52	$11.65	$10.55	171,806
2020-04-24	$11.92	$11.92	$11.68	$11.78	$10.66	58,137
2020-04-23	$11.92	$11.97	$11.84	$11.84	$10.72	59,051
2020-04-22	$12.10	$12.14	$11.91	$12.01	$10.87	53,356
2020-04-21	$12.27	$12.27	$12.02	$12.08	$10.93	20,659
2020-04-20	$12.34	$12.42	$12.15	$12.21	$11.05	79,231
2020-04-17	$12.32	$12.33	$12.21	$12.27	$11.11	26,324
2020-04-16	$12.45	$12.50	$12.25	$12.28	$11.12	57,183
2020-04-15	$12.23	$12.50	$12.23	$12.45	$11.27	32,342
2020-04-14	$12.29	$12.36	$12.22	$12.28	$11.12	38,980
2020-04-13	$12.25	$12.37	$12.15	$12.17	$10.98	66,292
2020-04-09	$12.35	$12.75	$12.26	$12.40	$11.19	67,513
2020-04-08	$11.78	$12.22	$11.78	$12.22	$11.02	59,025
2020-04-07	$11.74	$11.89	$11.73	$11.82	$10.66	44,838
2020-04-06	$11.58	$11.82	$11.58	$11.65	$10.51	41,658
2020-04-03	$11.58	$11.77	$11.41	$11.51	$10.38	64,278
2020-04-02	$12.04	$12.04	$11.64	$11.73	$10.58	70,311
2020-04-01	$12.29	$12.31	$11.85	$11.92	$10.75	89,250
2020-03-31	$12.22	$12.33	$12.21	$12.23	$11.03	114,564
2020-03-30	$12.20	$12.39	$12.18	$12.26	$11.06	55,903
2020-03-27	$12.17	$12.31	$11.49	$12.25	$11.05	76,318
2020-03-26	$11.60	$12.37	$11.43	$12.22	$11.02	98,602
2020-03-25	$10.80	$11.82	$10.75	$11.57	$10.44	171,174
2020-03-24	$10.57	$10.83	$10.41	$10.67	$9.62	330,880
2020-03-23	$10.75	$10.95	$10.22	$10.31	$9.30	135,014
2020-03-20	$10.80	$11.23	$10.75	$10.93	$9.86	362,467
2020-03-19	$10.10	$10.84	$9.96	$10.76	$9.71	210,243
2020-03-18	$11.13	$11.28	$9.92	$10.35	$9.34	484,980
2020-03-17	$11.77	$12.09	$11.68	$11.83	$10.67	184,911
2020-03-16	$11.88	$11.97	$11.31	$11.66	$10.52	235,132
2020-03-13	$12.44	$12.58	$12.06	$12.34	$11.13	163,805
2020-03-12	$12.49	$12.51	$11.93	$12.44	$11.18	302,835
2020-03-11	$13.29	$13.39	$12.66	$12.75	$11.46	292,897
2020-03-10	$13.32	$13.34	$13.17	$13.24	$11.90	90,701
2020-03-09	$13.25	$13.54	$13.25	$13.48	$12.12	86,714
2020-03-06	$13.41	$13.55	$13.39	$13.50	$12.14	105,970
2020-03-05	$13.41	$13.53	$13.40	$13.48	$12.12	45,810
2020-03-04	$13.43	$13.46	$13.40	$13.40	$12.05	52,658
2020-03-03	$13.38	$13.50	$13.35	$13.39	$12.04	58,116
2020-03-02	$13.19	$13.47	$13.19	$13.33	$11.98	82,056
2020-02-28	$13.35	$13.37	$13.15	$13.24	$11.90	99,925
2020-02-27	$13.44	$13.44	$13.31	$13.31	$11.97	60,005
2020-02-26	$13.54	$13.54	$13.37	$13.39	$12.04	89,389
2020-02-25	$13.55	$13.55	$13.47	$13.49	$12.13	43,628
2020-02-24	$13.50	$13.53	$13.45	$13.46	$12.10	70,491
2020-02-21	$13.55	$13.59	$13.47	$13.47	$12.11	38,007
2020-02-20	$13.56	$13.56	$13.48	$13.51	$12.14	49,380
2020-02-19	$13.48	$13.54	$13.48	$13.54	$12.17	23,180
2020-02-18	$13.52	$13.54	$13.49	$13.49	$12.13	25,249
2020-02-14	$13.54	$13.54	$13.53	$13.53	$12.16	37,351
2020-02-13	$13.55	$13.57	$13.52	$13.54	$12.17	53,267
2020-02-12	$13.61	$13.61	$13.57	$13.60	$12.19	17,956
2020-02-11	$13.57	$13.62	$13.53	$13.59	$12.18	45,206
2020-02-10	$13.48	$13.57	$13.46	$13.57	$12.16	54,539
2020-02-07	$13.48	$13.52	$13.47	$13.49	$12.09	58,149
2020-02-06	$13.43	$13.47	$13.39	$13.45	$12.05	45,883
2020-02-05	$13.38	$13.47	$13.36	$13.44	$12.04	47,400
2020-02-04	$13.42	$13.42	$13.35	$13.38	$11.99	41,226
2020-02-03	$13.44	$13.44	$13.40	$13.42	$12.03	39,085
2020-01-31	$13.44	$13.46	$13.41	$13.41	$12.02	30,317
2020-01-30	$13.43	$13.46	$13.40	$13.42	$12.02	41,514
2020-01-29	$13.35	$13.43	$13.35	$13.42	$12.03	41,346
2020-01-28	$13.35	$13.39	$13.33	$13.33	$11.95	36,676
2020-01-27	$13.34	$13.38	$13.34	$13.36	$11.97	64,522
2020-01-24	$13.28	$13.32	$13.27	$13.31	$11.93	23,278
2020-01-23	$13.25	$13.28	$13.25	$13.27	$11.89	9,800
2020-01-22	$13.24	$13.27	$13.23	$13.23	$11.86	104,368
2020-01-21	$13.18	$13.25	$13.18	$13.25	$11.87	46,314
2020-01-17	$13.16	$13.21	$13.16	$13.19	$11.82	44,108
2020-01-16	$13.19	$13.25	$13.19	$13.20	$11.83	71,791
2020-01-15	$13.16	$13.20	$13.16	$13.19	$11.82	61,848
2020-01-14	$13.19	$13.22	$13.10	$13.17	$11.80	36,708
2020-01-13	$13.18	$13.22	$13.18	$13.21	$11.80	38,061
2020-01-10	$13.17	$13.20	$13.16	$13.17	$11.76	60,324
2020-01-09	$13.19	$13.20	$13.15	$13.18	$11.77	55,453
2020-01-08	$13.21	$13.21	$13.16	$13.16	$11.76	24,927
2020-01-07	$13.20	$13.22	$13.15	$13.20	$11.79	46,190
2020-01-06	$13.21	$13.21	$13.17	$13.18	$11.77	51,313
2020-01-03	$13.13	$13.18	$13.10	$13.18	$11.77	24,511
2020-01-02	$13.11	$13.15	$13.10	$13.12	$11.72	43,784
2019-12-31	$13.07	$13.11	$13.06	$13.09	$11.69	29,527
2019-12-30	$13.09	$13.10	$13.03	$13.03	$11.64	85,666
2019-12-27	$13.08	$13.09	$13.03	$13.09	$11.69	39,208
2019-12-26	$13.07	$13.08	$13.01	$13.05	$11.66	62,322
2019-12-24	$12.97	$13.06	$12.97	$13.05	$11.66	24,843
2019-12-23	$13.09	$13.12	$12.95	$12.95	$11.57	99,321
2019-12-20	$13.03	$13.07	$12.98	$13.05	$11.66	50,295
2019-12-19	$13.06	$13.06	$12.98	$13.01	$11.62	76,935
2019-12-18	$13.04	$13.06	$12.99	$13.03	$11.64	29,960
2019-12-17	$13.02	$13.05	$13.00	$13.03	$11.64	37,073
2019-12-16	$13.08	$13.08	$12.95	$12.97	$11.59	69,304
2019-12-13	$13.11	$13.11	$13.03	$13.03	$11.64	37,427
2019-12-12	$13.20	$13.20	$13.08	$13.08	$11.65	29,427
2019-12-11	$13.17	$13.20	$13.10	$13.20	$11.75	25,740
2019-12-10	$13.11	$13.16	$13.09	$13.16	$11.72	39,382
2019-12-09	$13.14	$13.14	$13.09	$13.13	$11.69	53,294
2019-12-06	$13.08	$13.14	$13.01	$13.09	$11.65	35,913
2019-12-05	$13.13	$13.14	$13.07	$13.09	$11.65	44,162
2019-12-04	$13.11	$13.16	$13.04	$13.09	$11.65	27,729
2019-12-03	$13.07	$13.13	$13.06	$13.10	$11.66	29,553
2019-12-02	$13.00	$13.03	$12.97	$13.03	$11.60	31,615
2019-11-29	$13.01	$13.08	$12.99	$13.04	$11.61	15,018
2019-11-27	$13.02	$13.07	$13.00	$13.07	$11.64	41,667
2019-11-26	$12.98	$13.00	$12.96	$13.00	$11.57	28,281
2019-11-25	$12.96	$12.97	$12.88	$12.95	$11.53	43,390
2019-11-22	$12.94	$13.02	$12.92	$12.98	$11.56	47,075
2019-11-21	$12.97	$12.97	$12.91	$12.96	$11.54	14,089
2019-11-20	$12.97	$13.01	$12.93	$13.01	$11.58	38,602
2019-11-19	$12.84	$13.01	$12.84	$12.91	$11.49	122,848
2019-11-18	$12.86	$12.86	$12.80	$12.82	$11.41	32,868
2019-11-15	$12.86	$12.87	$12.80	$12.84	$11.43	37,835
2019-11-14	$12.86	$12.88	$12.84	$12.84	$11.43	28,694
2019-11-13	$12.89	$12.89	$12.77	$12.87	$11.42	44,863
2019-11-12	$12.82	$12.86	$12.82	$12.86	$11.41	57,394
2019-11-11	$12.85	$12.86	$12.84	$12.86	$11.41	37,204
2019-11-08	$12.89	$12.91	$12.83	$12.86	$11.41	43,464
2019-11-07	$12.95	$12.95	$12.84	$12.85	$11.40	51,286
2019-11-06	$12.90	$12.98	$12.90	$12.95	$11.49	82,211
2019-11-05	$12.81	$12.94	$12.81	$12.90	$11.45	82,540
2019-11-04	$12.92	$12.94	$12.82	$12.87	$11.42	94,115
2019-11-01	$12.98	$13.08	$12.91	$12.95	$11.49	78,583
2019-10-31	$12.89	$13.03	$12.85	$12.92	$11.47	164,324
2019-10-30	$12.77	$12.87	$12.74	$12.86	$11.41	90,159
2019-10-29	$12.70	$12.78	$12.70	$12.75	$11.31	50,968
2019-10-28	$12.80	$12.80	$12.70	$12.71	$11.28	69,974
2019-10-25	$12.87	$12.91	$12.75	$12.79	$11.35	77,580
2019-10-24	$12.91	$12.91	$12.81	$12.88	$11.43	52,189
2019-10-23	$12.89	$12.92	$12.84	$12.87	$11.42	36,308
2019-10-22	$12.87	$12.90	$12.80	$12.89	$11.44	41,083
2019-10-21	$12.89	$12.91	$12.81	$12.82	$11.38	65,414
2019-10-18	$12.93	$12.94	$12.89	$12.90	$11.45	16,116
2019-10-17	$12.93	$12.94	$12.90	$12.91	$11.46	35,024
2019-10-16	$12.95	$12.98	$12.90	$12.96	$11.50	32,592
2019-10-15	$13.01	$13.02	$12.92	$12.97	$11.51	55,295
2019-10-14	$12.96	$13.09	$12.96	$13.00	$11.54	9,166
2019-10-11	$13.02	$13.05	$12.96	$12.99	$11.53	35,088
2019-10-10	$13.07	$13.12	$13.06	$13.06	$11.55	25,189
2019-10-09	$13.15	$13.20	$13.08	$13.10	$11.59	45,826
2019-10-08	$13.07	$13.18	$13.07	$13.15	$11.63	40,069
2019-10-07	$13.08	$13.25	$13.02	$13.02	$11.52	116,336
2019-10-04	$13.15	$13.18	$13.07	$13.11	$11.60	24,801
2019-10-03	$13.12	$13.17	$13.08	$13.09	$11.58	18,318
2019-10-02	$13.10	$13.14	$13.05	$13.08	$11.57	35,596
2019-10-01	$13.04	$13.11	$12.99	$13.05	$11.54	29,546
2019-09-30	$13.02	$13.10	$13.02	$13.06	$11.55	14,420
2019-09-27	$12.92	$13.05	$12.92	$13.00	$11.50	28,108
2019-09-26	$13.01	$13.02	$12.94	$12.97	$11.47	28,675
2019-09-25	$13.02	$13.05	$12.94	$12.98	$11.48	29,289
2019-09-24	$13.00	$13.06	$12.97	$13.02	$11.52	44,089
2019-09-23	$12.94	$12.99	$12.91	$12.95	$11.45	24,882
2019-09-20	$12.90	$12.94	$12.84	$12.94	$11.45	13,072
2019-09-19	$12.84	$12.90	$12.84	$12.90	$11.41	37,579
2019-09-18	$12.77	$12.85	$12.77	$12.81	$11.33	92,797
2019-09-17	$12.71	$12.76	$12.68	$12.76	$11.29	47,940
2019-09-16	$12.70	$12.79	$12.68	$12.70	$11.23	58,322
2019-09-13	$12.85	$12.86	$12.68	$12.70	$11.23	106,792
2019-09-12	$12.95	$12.99	$12.91	$12.94	$11.41	73,820
2019-09-11	$12.98	$13.04	$12.94	$13.01	$11.47	31,332
2019-09-10	$13.04	$13.08	$13.00	$13.00	$11.46	42,058
2019-09-09	$13.08	$13.10	$13.01	$13.08	$11.53	30,534
2019-09-06	$13.05	$13.14	$13.04	$13.10	$11.55	42,848
2019-09-05	$13.12	$13.17	$13.07	$13.08	$11.53	66,096
2019-09-04	$13.12	$13.21	$13.11	$13.15	$11.59	98,354
2019-09-03	$13.16	$13.16	$13.12	$13.16	$11.60	43,377
2019-08-30	$13.16	$13.16	$13.12	$13.14	$11.58	46,460
2019-08-29	$13.27	$13.28	$13.16	$13.19	$11.63	44,403
2019-08-28	$13.18	$13.26	$13.17	$13.24	$11.67	70,455
2019-08-27	$13.14	$13.15	$13.12	$13.14	$11.58	71,159
2019-08-26	$13.13	$13.14	$13.09	$13.11	$11.56	56,256
2019-08-23	$13.15	$13.18	$13.10	$13.14	$11.58	26,073
2019-08-22	$13.13	$13.17	$13.12	$13.15	$11.59	38,543
2019-08-21	$13.14	$13.15	$13.12	$13.13	$11.58	20,931
2019-08-20	$13.18	$13.18	$13.12	$13.17	$11.61	60,134
2019-08-19	$13.14	$13.18	$13.09	$13.11	$11.56	50,809
2019-08-16	$13.17	$13.17	$13.11	$13.16	$11.60	37,383
2019-08-15	$13.22	$13.23	$13.17	$13.19	$11.63	46,356
2019-08-14	$13.23	$13.23	$13.14	$13.18	$11.62	88,823
2019-08-13	$13.23	$13.23	$13.20	$13.20	$11.60	52,078
2019-08-12	$13.14	$13.21	$13.13	$13.20	$11.60	68,700
2019-08-09	$13.15	$13.17	$13.07	$13.13	$11.54	46,462
2019-08-08	$13.17	$13.17	$13.11	$13.14	$11.55	65,681
2019-08-07	$13.15	$13.21	$13.13	$13.13	$11.54	50,353
2019-08-06	$13.21	$13.23	$13.13	$13.13	$11.54	76,872
2019-08-05	$13.27	$13.30	$13.17	$13.22	$11.62	85,922
2019-08-02	$13.22	$13.26	$13.20	$13.24	$11.63	107,122
2019-08-01	$13.22	$13.24	$13.17	$13.24	$11.63	63,831
2019-07-31	$13.13	$13.19	$13.13	$13.19	$11.59	69,776
2019-07-30	$13.08	$13.15	$13.06	$13.12	$11.53	42,380
2019-07-29	$13.07	$13.10	$13.07	$13.10	$11.51	27,884
2019-07-26	$13.05	$13.09	$13.05	$13.09	$11.50	27,076
2019-07-25	$13.06	$13.06	$13.00	$13.03	$11.45	26,805
2019-07-24	$13.02	$13.06	$12.99	$13.06	$11.48	82,937
2019-07-23	$12.88	$12.99	$12.86	$12.99	$11.41	67,636
2019-07-22	$12.83	$12.89	$12.83	$12.86	$11.30	42,482
2019-07-19	$12.88	$12.91	$12.81	$12.81	$11.26	28,792
2019-07-18	$12.85	$12.91	$12.84	$12.87	$11.31	71,304
2019-07-17	$12.85	$12.86	$12.81	$12.83	$11.27	23,457
2019-07-16	$12.81	$12.85	$12.81	$12.84	$11.28	61,305
2019-07-15	$12.83	$12.87	$12.78	$12.81	$11.26	37,001
2019-07-12	$12.84	$12.91	$12.80	$12.86	$11.30	40,419
2019-07-11	$12.84	$12.89	$12.84	$12.87	$11.27	90,767
2019-07-10	$12.78	$12.81	$12.76	$12.81	$11.22	34,465
2019-07-09	$12.73	$12.73	$12.68	$12.73	$11.15	69,501
2019-07-08	$12.67	$12.77	$12.67	$12.72	$11.14	56,690
2019-07-05	$12.71	$12.71	$12.66	$12.69	$11.11	25,743
2019-07-03	$12.71	$12.77	$12.71	$12.71	$11.13	31,330
2019-07-02	$12.74	$12.77	$12.67	$12.73	$11.15	54,553
2019-07-01	$12.76	$12.78	$12.72	$12.73	$11.15	52,675
2019-06-28	$12.71	$12.74	$12.68	$12.71	$11.13	42,973
2019-06-27	$12.67	$12.72	$12.67	$12.72	$11.14	31,157
2019-06-26	$12.65	$12.72	$12.63	$12.65	$11.08	57,322
2019-06-25	$12.73	$12.73	$12.63	$12.63	$11.06	45,291
2019-06-24	$12.73	$12.74	$12.63	$12.71	$11.13	52,545
2019-06-21	$12.77	$12.77	$12.67	$12.68	$11.11	23,684
2019-06-20	$12.78	$12.78	$12.61	$12.77	$11.18	112,523
2019-06-19	$12.76	$12.77	$12.66	$12.74	$11.16	63,634
2019-06-18	$12.71	$12.79	$12.71	$12.72	$11.14	60,064
2019-06-17	$12.65	$12.73	$12.65	$12.70	$11.12	32,778
2019-06-14	$12.64	$12.67	$12.64	$12.66	$11.09	59,521
2019-06-13	$12.67	$12.67	$12.62	$12.67	$11.10	27,511
2019-06-12	$12.67	$12.67	$12.64	$12.66	$11.05	74,610
2019-06-11	$12.67	$12.69	$12.63	$12.66	$11.05	76,548
2019-06-10	$12.66	$12.70	$12.65	$12.67	$11.06	89,252
2019-06-07	$12.65	$12.70	$12.62	$12.70	$11.09	92,544
2019-06-06	$12.64	$12.64	$12.57	$12.60	$11.00	68,561
2019-06-05	$12.68	$12.70	$12.61	$12.62	$11.02	46,624
2019-06-04	$12.64	$12.66	$12.61	$12.64	$11.03	48,710
2019-06-03	$12.66	$12.69	$12.65	$12.66	$11.05	47,643
2019-05-31	$12.69	$12.69	$12.60	$12.67	$11.06	57,379
2019-05-30	$12.55	$12.65	$12.55	$12.64	$11.03	71,721
2019-05-29	$12.65	$12.67	$12.50	$12.52	$10.93	199,003
2019-05-28	$12.74	$12.74	$12.64	$12.65	$11.04	42,698
2019-05-24	$12.71	$12.72	$12.67	$12.72	$11.10	47,193
2019-05-23	$12.64	$12.71	$12.64	$12.68	$11.07	65,681
2019-05-22	$12.66	$12.71	$12.66	$12.70	$11.09	37,674
2019-05-21	$12.62	$12.68	$12.62	$12.66	$11.05	16,948
2019-05-20	$12.79	$12.80	$12.62	$12.64	$11.03	60,401
2019-05-17	$12.64	$12.79	$12.64	$12.75	$11.13	148,482
2019-05-16	$12.64	$12.65	$12.63	$12.64	$11.03	36,431
2019-05-15	$12.65	$12.65	$12.58	$12.63	$11.03	34,294
2019-05-14	$12.58	$12.64	$12.51	$12.61	$11.01	95,780
2019-05-13	$12.66	$12.66	$12.57	$12.61	$10.97	63,613
2019-05-10	$12.67	$12.68	$12.59	$12.61	$10.97	55,263
2019-05-09	$12.67	$12.72	$12.65	$12.66	$11.01	57,379
2019-05-08	$12.72	$12.76	$12.64	$12.64	$11.00	72,252
2019-05-07	$12.66	$12.72	$12.65	$12.72	$11.07	24,697
2019-05-06	$12.67	$12.67	$12.63	$12.64	$11.00	83,793
2019-05-03	$12.62	$12.67	$12.61	$12.65	$11.01	71,021
2019-05-02	$12.62	$12.66	$12.57	$12.61	$10.97	80,988
2019-05-01	$12.58	$12.62	$12.52	$12.62	$10.98	55,374
2019-04-30	$12.49	$12.57	$12.47	$12.57	$10.94	109,491
2019-04-29	$12.41	$12.48	$12.38	$12.48	$10.86	93,769
2019-04-26	$12.37	$12.46	$12.32	$12.41	$10.80	74,452
2019-04-25	$12.34	$12.34	$12.31	$12.32	$10.72	70,996
2019-04-24	$12.27	$12.34	$12.27	$12.32	$10.72	117,708
2019-04-23	$12.27	$12.34	$12.27	$12.27	$10.67	62,727
2019-04-22	$12.33	$12.35	$12.22	$12.27	$10.67	48,829
2019-04-18	$12.28	$12.35	$12.28	$12.31	$10.71	58,866
2019-04-17	$12.28	$12.31	$12.28	$12.29	$10.69	28,054
2019-04-16	$12.31	$12.36	$12.26	$12.29	$10.69	66,092
2019-04-15	$12.33	$12.36	$12.30	$12.36	$10.75	46,425
2019-04-12	$12.35	$12.36	$12.31	$12.34	$10.74	42,250
2019-04-11	$12.41	$12.44	$12.39	$12.42	$10.77	56,073
2019-04-10	$12.42	$12.43	$12.41	$12.41	$10.76	44,516
2019-04-09	$12.40	$12.43	$12.39	$12.42	$10.77	54,832
2019-04-08	$12.36	$12.40	$12.36	$12.40	$10.75	44,654
2019-04-05	$12.36	$12.37	$12.34	$12.36	$10.72	31,882
2019-04-04	$12.37	$12.38	$12.35	$12.37	$10.72	47,983
2019-04-03	$12.35	$12.37	$12.34	$12.37	$10.72	47,100
2019-04-02	$12.34	$12.35	$12.33	$12.35	$10.71	77,255
2019-04-01	$12.33	$12.35	$12.28	$12.31	$10.67	61,296
2019-03-29	$12.30	$12.33	$12.24	$12.31	$10.67	96,046
2019-03-28	$12.36	$12.36	$12.31	$12.33	$10.69	113,650
2019-03-27	$12.32	$12.36	$12.30	$12.32	$10.68	56,942
2019-03-26	$12.35	$12.35	$12.29	$12.33	$10.69	23,036
2019-03-25	$12.35	$12.37	$12.31	$12.32	$10.68	107,283
2019-03-22	$12.32	$12.34	$12.27	$12.34	$10.70	50,816
2019-03-21	$12.23	$12.28	$12.19	$12.25	$10.62	69,047
2019-03-20	$12.15	$12.24	$12.14	$12.24	$10.61	70,657
2019-03-19	$12.15	$12.19	$12.14	$12.17	$10.55	65,630
2019-03-18	$12.12	$12.18	$12.11	$12.16	$10.54	48,461
2019-03-15	$12.18	$12.20	$12.15	$12.15	$10.53	91,369
2019-03-14	$12.21	$12.25	$12.17	$12.17	$10.55	35,705
2019-03-13	$12.25	$12.30	$12.25	$12.27	$10.60	52,626
2019-03-12	$12.21	$12.31	$12.18	$12.27	$10.60	104,620
2019-03-11	$12.23	$12.26	$12.21	$12.21	$10.55	17,454
2019-03-08	$12.23	$12.25	$12.19	$12.23	$10.57	23,766
2019-03-07	$12.20	$12.21	$12.19	$12.21	$10.55	34,815
2019-03-06	$12.19	$12.24	$12.13	$12.21	$10.55	77,641
2019-03-05	$12.23	$12.24	$12.17	$12.18	$10.52	70,519
2019-03-04	$12.22	$12.24	$12.21	$12.23	$10.57	55,328
2019-03-01	$12.17	$12.21	$12.15	$12.20	$10.54	53,208
2019-02-28	$12.21	$12.21	$12.13	$12.16	$10.51	38,616
2019-02-27	$12.15	$12.18	$12.11	$12.17	$10.51	56,641
2019-02-26	$12.11	$12.14	$12.05	$12.12	$10.47	63,765
2019-02-25	$12.10	$12.14	$12.07	$12.08	$10.44	52,735
2019-02-22	$12.11	$12.14	$12.09	$12.12	$10.47	65,134
2019-02-21	$12.10	$12.10	$12.08	$12.08	$10.44	20,712
2019-02-20	$12.11	$12.13	$12.07	$12.11	$10.46	58,889
2019-02-19	$12.10	$12.11	$12.04	$12.11	$10.46	40,217
2019-02-15	$12.11	$12.14	$12.09	$12.09	$10.45	30,741
2019-02-14	$12.15	$12.15	$12.10	$12.11	$10.46	62,813
2019-02-13	$12.19	$12.19	$12.15	$12.16	$10.47	75,695
2019-02-12	$12.22	$12.23	$12.19	$12.21	$10.51	83,950
2019-02-11	$12.10	$12.25	$12.06	$12.24	$10.54	371,189
2019-02-08	$11.95	$12.10	$11.95	$12.10	$10.42	105,471
2019-02-07	$11.98	$11.99	$11.95	$11.99	$10.32	82,474
2019-02-06	$11.98	$12.00	$11.95	$11.96	$10.30	31,610
2019-02-05	$11.93	$11.99	$11.93	$11.99	$10.32	77,993
2019-02-04	$11.94	$11.97	$11.89	$11.91	$10.25	198,889
2019-02-01	$11.93	$11.97	$11.93	$11.93	$10.27	65,485
2019-01-31	$11.88	$11.93	$11.87	$11.93	$10.27	123,347
2019-01-30	$11.88	$11.88	$11.80	$11.88	$10.23	63,764
2019-01-29	$11.86	$11.88	$11.84	$11.85	$10.20	40,828
2019-01-28	$11.83	$11.86	$11.81	$11.86	$10.21	110,364
2019-01-25	$11.83	$11.83	$11.80	$11.82	$10.18	18,275
2019-01-24	$11.79	$11.83	$11.77	$11.83	$10.19	118,401
2019-01-23	$11.79	$11.79	$11.76	$11.79	$10.15	49,815
2019-01-22	$11.82	$11.82	$11.79	$11.80	$10.16	36,181
2019-01-18	$11.81	$11.81	$11.78	$11.81	$10.17	113,459
2019-01-17	$11.82	$11.83	$11.79	$11.81	$10.17	97,253
2019-01-16	$11.80	$11.83	$11.80	$11.81	$10.17	75,266
2019-01-15	$11.80	$11.82	$11.79	$11.81	$10.17	26,773
2019-01-14	$11.81	$11.81	$11.78	$11.80	$10.16	68,855
2019-01-11	$11.80	$11.87	$11.79	$11.82	$10.14	66,006
2019-01-10	$11.79	$11.81	$11.76	$11.80	$10.12	147,624
2019-01-09	$11.71	$11.81	$11.67	$11.78	$10.11	188,356
2019-01-08	$11.76	$11.78	$11.70	$11.70	$10.04	42,230
2019-01-07	$11.70	$11.77	$11.70	$11.74	$10.07	50,184
2019-01-04	$11.66	$11.71	$11.59	$11.67	$10.01	47,096
2019-01-03	$11.66	$11.72	$11.63	$11.67	$10.01	150,188
2019-01-02	$11.47	$11.65	$11.47	$11.63	$9.98	93,306
2018-12-31	$11.44	$11.58	$11.42	$11.52	$9.88	296,261
2018-12-28	$11.29	$11.47	$11.25	$11.45	$9.82	256,255
2018-12-27	$11.32	$11.37	$11.19	$11.34	$9.73	171,842
2018-12-26	$11.27	$11.33	$11.21	$11.29	$9.69	269,785
2018-12-24	$11.33	$11.42	$11.20	$11.25	$9.65	146,963
2018-12-21	$11.22	$11.37	$11.21	$11.30	$9.69	266,045
2018-12-20	$11.37	$11.40	$11.20	$11.22	$9.63	285,355
2018-12-19	$11.27	$11.37	$11.25	$11.36	$9.75	289,243
2018-12-18	$11.35	$11.37	$11.27	$11.27	$9.67	262,652
2018-12-17	$11.49	$11.49	$11.33	$11.34	$9.73	189,300
2018-12-14	$11.43	$11.54	$11.42	$11.49	$9.86	259,492
2018-12-13	$11.54	$11.55	$11.43	$11.45	$9.82	159,600
2018-12-12	$11.58	$11.58	$11.48	$11.53	$9.89	221,972
2018-12-11	$11.67	$11.69	$11.59	$11.59	$9.94	205,704
2018-12-10	$11.62	$11.70	$11.60	$11.69	$10.03	97,429
2018-12-07	$11.57	$11.64	$11.57	$11.61	$9.96	112,974
2018-12-06	$11.54	$11.73	$11.53	$11.60	$9.95	271,945
2018-12-04	$11.53	$11.57	$11.50	$11.57	$9.93	197,447
2018-12-03	$11.43	$11.54	$11.43	$11.53	$9.89	179,567
2018-11-30	$11.43	$11.48	$11.42	$11.48	$9.85	74,867
2018-11-29	$11.32	$11.44	$11.31	$11.43	$9.81	171,146
2018-11-28	$11.29	$11.35	$11.27	$11.32	$9.71	206,341
2018-11-27	$11.31	$11.33	$11.28	$11.29	$9.69	89,717
2018-11-26	$11.31	$11.31	$11.28	$11.28	$9.68	71,773
2018-11-23	$11.29	$11.32	$11.27	$11.31	$9.70	31,780
2018-11-21	$11.33	$11.33	$11.26	$11.29	$9.69	120,565
2018-11-20	$11.35	$11.35	$11.29	$11.29	$9.69	68,722
2018-11-19	$11.33	$11.33	$11.30	$11.32	$9.71	116,601
2018-11-16	$11.36	$11.44	$11.31	$11.32	$9.71	75,389
2018-11-15	$11.39	$11.43	$11.35	$11.35	$9.74	120,780
2018-11-14	$11.43	$11.45	$11.40	$11.42	$9.80	65,695
2018-11-13	$11.46	$11.48	$11.42	$11.46	$9.79	69,576
2018-11-12	$11.43	$11.45	$11.40	$11.44	$9.78	74,544
2018-11-09	$11.35	$11.43	$11.33	$11.39	$9.73	172,341
2018-11-08	$11.35	$11.40	$11.31	$11.37	$9.72	191,776
2018-11-07	$11.29	$11.33	$11.26	$11.30	$9.66	93,736
2018-11-06	$11.31	$11.36	$11.21	$11.22	$9.59	127,247
2018-11-05	$11.27	$11.36	$11.22	$11.31	$9.67	188,690
2018-11-02	$11.19	$11.23	$11.15	$11.19	$9.56	379,027
2018-11-01	$11.19	$11.26	$11.19	$11.26	$9.62	165,794
2018-10-31	$11.12	$11.25	$11.11	$11.24	$9.61	140,925
2018-10-30	$11.12	$11.20	$11.09	$11.16	$9.54	308,037
2018-10-29	$11.24	$11.27	$11.13	$11.15	$9.53	268,095
2018-10-26	$11.29	$11.35	$11.24	$11.27	$9.63	180,283
2018-10-25	$11.28	$11.35	$11.24	$11.35	$9.70	159,639
2018-10-24	$11.27	$11.35	$11.25	$11.32	$9.67	119,021
2018-10-23	$11.30	$11.35	$11.25	$11.25	$9.61	153,243
2018-10-22	$11.26	$11.32	$11.23	$11.32	$9.67	106,119
2018-10-19	$11.20	$11.24	$11.18	$11.22	$9.59	84,056
2018-10-18	$11.13	$11.21	$11.11	$11.18	$9.56	123,691
2018-10-17	$11.17	$11.18	$11.12	$11.12	$9.50	138,126
2018-10-16	$11.12	$11.16	$11.12	$11.15	$9.53	184,111
2018-10-15	$11.16	$11.22	$11.11	$11.12	$9.50	198,235
2018-10-12	$11.30	$11.30	$11.20	$11.20	$9.57	77,633
2018-10-11	$11.26	$11.34	$11.26	$11.33	$9.65	92,762
2018-10-10	$11.25	$11.28	$11.19	$11.26	$9.59	121,113
2018-10-09	$11.23	$11.34	$11.21	$11.26	$9.59	131,554
2018-10-08	$11.20	$11.32	$11.15	$11.20	$9.54	122,784
2018-10-05	$11.30	$11.33	$11.25	$11.27	$9.60	157,047
2018-10-04	$11.44	$11.48	$11.30	$11.31	$9.63	107,542
2018-10-03	$11.46	$11.54	$11.40	$11.50	$9.79	159,619
2018-10-02	$11.45	$11.52	$11.45	$11.51	$9.80	130,378
2018-10-01	$11.52	$11.55	$11.47	$11.49	$9.78	111,809
2018-09-28	$11.53	$11.59	$11.50	$11.51	$9.80	124,805
2018-09-27	$11.41	$11.52	$11.41	$11.52	$9.81	150,471
2018-09-26	$11.33	$11.44	$11.33	$11.42	$9.72	124,193
2018-09-25	$11.39	$11.41	$11.33	$11.33	$9.65	160,515
2018-09-24	$11.42	$11.45	$11.39	$11.39	$9.70	144,245
2018-09-21	$11.51	$11.55	$11.46	$11.46	$9.76	103,813
2018-09-20	$11.53	$11.55	$11.49	$11.52	$9.81	99,877
2018-09-19	$11.58	$11.60	$11.56	$11.57	$9.85	22,371
2018-09-18	$11.63	$11.67	$11.56	$11.58	$9.86	161,918
2018-09-17	$11.68	$11.70	$11.63	$11.69	$9.95	95,009
2018-09-14	$11.69	$11.70	$11.65	$11.70	$9.96	72,623
2018-09-13	$11.74	$11.77	$11.67	$11.68	$9.94	68,334
2018-09-12	$11.82	$11.84	$11.75	$11.77	$9.99	56,050
2018-09-11	$11.85	$11.85	$11.78	$11.81	$10.02	63,268
2018-09-10	$11.85	$11.88	$11.81	$11.88	$10.08	41,418
2018-09-07	$11.86	$11.89	$11.81	$11.84	$10.04	54,478
2018-09-06	$11.93	$11.95	$11.84	$11.84	$10.04	108,568
2018-09-05	$11.93	$11.93	$11.84	$11.93	$10.12	59,163
2018-09-04	$11.92	$11.92	$11.89	$11.90	$10.10	117,749
2018-08-31	$11.95	$11.96	$11.91	$11.92	$10.11	21,256
2018-08-30	$11.96	$11.96	$11.90	$11.91	$10.10	30,720
2018-08-29	$11.96	$11.97	$11.93	$11.93	$10.12	36,159
2018-08-28	$11.93	$11.97	$11.92	$11.97	$10.15	77,000
2018-08-27	$11.85	$11.94	$11.85	$11.93	$10.12	87,251
2018-08-24	$11.88	$11.89	$11.83	$11.85	$10.05	62,450
2018-08-23	$11.90	$11.90	$11.84	$11.87	$10.07	64,089
2018-08-22	$11.93	$11.93	$11.87	$11.92	$10.11	54,078
2018-08-21	$11.89	$11.93	$11.84	$11.92	$10.11	91,404
2018-08-20	$11.85	$11.89	$11.85	$11.88	$10.08	21,256
2018-08-17	$11.84	$11.87	$11.83	$11.85	$10.05	82,137
2018-08-16	$11.91	$11.91	$11.87	$11.89	$10.09	64,177
2018-08-15	$11.90	$11.91	$11.87	$11.88	$10.08	39,479
2018-08-14	$11.87	$11.91	$11.87	$11.90	$10.10	35,587
2018-08-13	$11.95	$11.95	$11.92	$11.94	$10.09	40,785
2018-08-10	$11.90	$11.93	$11.88	$11.93	$10.08	29,849
2018-08-09	$11.93	$11.95	$11.90	$11.91	$10.07	43,462
2018-08-08	$11.95	$11.96	$11.90	$11.94	$10.09	70,652
2018-08-07	$11.92	$11.95	$11.91	$11.93	$10.08	164,269
2018-08-06	$11.92	$11.95	$11.90	$11.93	$10.08	45,374
2018-08-03	$11.91	$11.96	$11.90	$11.93	$10.08	44,300
2018-08-02	$11.85	$11.93	$11.85	$11.90	$10.06	52,006
2018-08-01	$11.91	$11.91	$11.85	$11.88	$10.04	64,612
2018-07-31	$11.93	$11.98	$11.89	$11.89	$10.05	65,087
2018-07-30	$11.93	$11.95	$11.89	$11.95	$10.10	63,318
2018-07-27	$11.96	$11.98	$11.94	$11.97	$10.12	42,632
2018-07-26	$11.98	$11.99	$11.95	$11.96	$10.11	58,666
2018-07-25	$11.91	$11.99	$11.90	$11.98	$10.13	91,894
2018-07-24	$11.97	$12.02	$11.91	$11.92	$10.08	56,028
2018-07-23	$12.04	$12.04	$11.91	$11.98	$10.13	54,205
2018-07-20	$11.98	$12.02	$11.96	$12.00	$10.14	28,637
2018-07-19	$11.95	$11.99	$11.94	$11.99	$10.14	85,255
2018-07-18	$11.95	$11.99	$11.94	$11.96	$10.11	63,655
2018-07-17	$11.91	$11.95	$11.91	$11.95	$10.10	46,964
2018-07-16	$11.92	$11.93	$11.90	$11.91	$10.07	78,776
2018-07-13	$11.90	$11.92	$11.88	$11.90	$10.06	34,224
2018-07-12	$11.94	$11.95	$11.91	$11.92	$10.04	31,227
2018-07-11	$11.95	$11.95	$11.90	$11.92	$10.04	29,825
2018-07-10	$11.91	$11.92	$11.90	$11.92	$10.04	64,857
2018-07-09	$11.97	$11.98	$11.89	$11.89	$10.02	72,565
2018-07-06	$11.93	$11.99	$11.92	$11.95	$10.07	127,469
2018-07-05	$11.94	$11.97	$11.89	$11.97	$10.08	66,623
2018-07-03	$12.02	$12.03	$11.91	$11.94	$10.06	83,792
2018-07-02	$12.04	$12.06	$12.01	$12.03	$10.13	57,143
2018-06-29	$11.97	$12.01	$11.95	$12.01	$10.12	53,423
2018-06-28	$11.97	$11.99	$11.94	$11.96	$10.07	28,949
2018-06-27	$11.96	$11.98	$11.94	$11.97	$10.08	41,766
2018-06-26	$11.93	$12.00	$11.93	$11.94	$10.06	60,270
2018-06-25	$11.95	$11.99	$11.93	$11.94	$10.06	51,241
2018-06-22	$11.95	$12.05	$11.93	$11.96	$10.07	39,194
2018-06-21	$11.92	$11.97	$11.92	$11.94	$10.06	60,424
2018-06-20	$11.95	$11.95	$11.91	$11.94	$10.06	57,179
2018-06-19	$11.89	$11.92	$11.88	$11.92	$10.04	61,477
2018-06-18	$11.89	$11.91	$11.87	$11.89	$10.02	56,758
2018-06-15	$11.91	$11.92	$11.90	$11.90	$10.02	41,034
2018-06-14	$11.94	$11.94	$11.88	$11.93	$10.05	107,616
2018-06-13	$11.95	$11.99	$11.94	$11.97	$10.04	36,855
2018-06-12	$12.00	$12.00	$11.93	$11.95	$10.03	112,385
2018-06-11	$12.00	$12.01	$11.99	$12.00	$10.07	25,329
2018-06-08	$12.06	$12.08	$11.99	$12.00	$10.07	58,917
2018-06-07	$12.03	$12.08	$12.00	$12.05	$10.11	64,669
2018-06-06	$12.04	$12.08	$11.99	$12.00	$10.07	71,365
2018-06-05	$12.02	$12.08	$12.00	$12.05	$10.11	64,981
2018-06-04	$12.06	$12.08	$11.96	$12.03	$10.09	66,355
2018-06-01	$12.04	$12.11	$12.02	$12.03	$10.09	71,594
2018-05-31	$12.04	$12.06	$12.00	$12.04	$10.10	62,795
2018-05-30	$12.00	$12.01	$11.98	$12.00	$10.07	44,044
2018-05-29	$12.02	$12.02	$11.98	$11.98	$10.05	64,093
2018-05-25	$11.95	$11.98	$11.91	$11.94	$10.02	57,538
2018-05-24	$11.92	$11.98	$11.92	$11.94	$10.02	67,342
2018-05-23	$11.86	$11.92	$11.86	$11.92	$10.00	54,132
2018-05-22	$11.88	$11.94	$11.85	$11.85	$9.94	75,375
2018-05-21	$11.88	$11.92	$11.88	$11.89	$9.98	57,167
2018-05-18	$11.85	$11.92	$11.85	$11.89	$9.98	78,490
2018-05-17	$11.91	$11.91	$11.85	$11.85	$9.94	39,706
2018-05-16	$11.88	$11.90	$11.85	$11.90	$9.98	92,378
2018-05-15	$11.90	$11.97	$11.87	$11.91	$9.99	83,224
2018-05-14	$11.97	$12.00	$11.93	$11.93	$10.01	113,894
2018-05-11	$11.98	$12.00	$11.95	$11.97	$10.00	112,083
2018-05-10	$11.90	$11.96	$11.90	$11.96	$9.99	66,274
2018-05-09	$11.83	$11.91	$11.83	$11.90	$9.94	102,506
2018-05-08	$11.89	$11.92	$11.88	$11.90	$9.94	112,359
2018-05-07	$11.90	$11.95	$11.89	$11.94	$9.98	70,952
2018-05-04	$11.91	$11.97	$11.88	$11.90	$9.94	72,882
2018-05-03	$11.92	$11.97	$11.89	$11.90	$9.94	100,844
2018-05-02	$11.88	$11.93	$11.87	$11.93	$9.97	50,056
2018-05-01	$11.89	$11.91	$11.84	$11.89	$9.94	85,699
2018-04-30	$11.91	$11.94	$11.87	$11.89	$9.94	77,331
2018-04-27	$11.90	$11.96	$11.89	$11.91	$9.95	67,228
2018-04-26	$11.86	$11.87	$11.81	$11.85	$9.90	82,028
2018-04-25	$11.86	$11.86	$11.81	$11.81	$9.87	90,160
2018-04-24	$11.82	$11.88	$11.79	$11.87	$9.92	108,023
2018-04-23	$11.85	$11.87	$11.79	$11.81	$9.87	100,093
2018-04-20	$11.86	$11.88	$11.82	$11.87	$9.92	104,388
2018-04-19	$11.90	$11.90	$11.84	$11.85	$9.90	90,987
2018-04-18	$11.88	$11.92	$11.85	$11.89	$9.94	226,351
2018-04-17	$11.96	$11.96	$11.91	$11.93	$9.97	181,454
2018-04-16	$11.95	$11.99	$11.93	$11.99	$10.02	107,875
2018-04-13	$12.00	$12.01	$11.98	$11.99	$10.02	45,407
2018-04-12	$12.07	$12.10	$12.02	$12.02	$10.00	55,247
2018-04-11	$12.17	$12.17	$12.04	$12.09	$10.06	82,862
2018-04-10	$12.12	$12.17	$12.10	$12.12	$10.09	65,211
2018-04-09	$12.18	$12.18	$12.10	$12.15	$10.11	48,608
2018-04-06	$12.10	$12.17	$12.10	$12.17	$10.13	62,551
2018-04-05	$12.06	$12.11	$12.06	$12.10	$10.07	46,390
2018-04-04	$12.07	$12.11	$12.05	$12.07	$10.05	40,672
2018-04-03	$12.02	$12.07	$12.02	$12.07	$10.05	32,179
2018-04-02	$12.06	$12.09	$12.02	$12.04	$10.02	64,046
2018-03-29	$12.04	$12.07	$12.01	$12.05	$10.03	61,778
2018-03-28	$12.10	$12.10	$12.03	$12.03	$10.01	76,674
2018-03-27	$12.08	$12.09	$12.06	$12.08	$10.05	57,015
2018-03-26	$11.95	$12.11	$11.95	$12.10	$10.07	81,837
2018-03-23	$12.07	$12.07	$11.99	$12.00	$9.99	50,029
2018-03-22	$12.03	$12.07	$12.00	$12.07	$10.05	55,353
2018-03-21	$12.01	$12.05	$11.97	$12.03	$10.01	110,070
2018-03-20	$12.07	$12.12	$12.04	$12.05	$10.03	86,455
2018-03-19	$12.15	$12.15	$12.09	$12.11	$10.08	65,995
2018-03-16	$12.16	$12.22	$12.15	$12.15	$10.11	48,946
2018-03-15	$12.21	$12.23	$12.18	$12.18	$10.14	33,794
2018-03-14	$12.22	$12.27	$12.20	$12.23	$10.18	48,550
2018-03-13	$12.27	$12.29	$12.23	$12.27	$10.17	69,028
2018-03-12	$12.25	$12.31	$12.25	$12.28	$10.18	44,119
2018-03-09	$12.28	$12.29	$12.25	$12.26	$10.17	57,080
2018-03-08	$12.33	$12.34	$12.24	$12.26	$10.17	78,208
2018-03-07	$12.31	$12.36	$12.31	$12.36	$10.25	48,060
2018-03-06	$12.27	$12.33	$12.24	$12.33	$10.22	49,267
2018-03-05	$12.28	$12.31	$12.22	$12.23	$10.14	81,679
2018-03-02	$12.29	$12.31	$12.27	$12.29	$10.19	43,974
2018-03-01	$12.32	$12.32	$12.27	$12.32	$10.21	42,984
2018-02-28	$12.35	$12.35	$12.28	$12.33	$10.22	47,964
2018-02-27	$12.33	$12.36	$12.30	$12.33	$10.22	65,372
2018-02-26	$12.33	$12.36	$12.32	$12.32	$10.21	70,728
2018-02-23	$12.31	$12.37	$12.29	$12.34	$10.23	101,007
2018-02-22	$12.35	$12.36	$12.27	$12.30	$10.20	110,879
2018-02-21	$12.44	$12.44	$12.34	$12.38	$10.26	101,727
2018-02-20	$12.39	$12.48	$12.35	$12.42	$10.30	107,070
2018-02-16	$12.40	$12.43	$12.40	$12.40	$10.28	68,346
2018-02-15	$12.35	$12.44	$12.35	$12.41	$10.29	84,071
2018-02-14	$12.34	$12.39	$12.34	$12.36	$10.25	56,485
2018-02-13	$12.32	$12.44	$12.32	$12.40	$10.24	40,168
2018-02-12	$12.38	$12.38	$12.31	$12.35	$10.20	49,239
2018-02-09	$12.33	$12.36	$12.23	$12.35	$10.20	140,088
2018-02-08	$12.40	$12.49	$12.32	$12.35	$10.20	52,883
2018-02-07	$12.44	$12.46	$12.35	$12.41	$10.25	119,391
2018-02-06	$12.26	$12.41	$12.25	$12.36	$10.21	76,297
2018-02-05	$12.41	$12.41	$12.29	$12.30	$10.16	112,601
2018-02-02	$12.33	$12.42	$12.28	$12.41	$10.25	104,026
2018-02-01	$12.46	$12.51	$12.40	$12.40	$10.24	105,882
2018-01-31	$12.49	$12.56	$12.40	$12.40	$10.24	77,195
2018-01-30	$12.51	$12.52	$12.45	$12.46	$10.29	77,507
2018-01-29	$12.62	$12.62	$12.50	$12.50	$10.32	115,062
2018-01-26	$12.64	$12.64	$12.58	$12.62	$10.42	81,353
2018-01-25	$12.70	$12.71	$12.65	$12.66	$10.46	72,559
2018-01-24	$12.72	$12.76	$12.70	$12.71	$10.50	74,322
2018-01-23	$12.75	$12.79	$12.74	$12.75	$10.53	53,350
2018-01-22	$12.75	$12.77	$12.73	$12.76	$10.54	76,777
2018-01-19	$12.74	$12.76	$12.69	$12.76	$10.54	67,330
2018-01-18	$12.73	$12.78	$12.72	$12.74	$10.52	51,168
2018-01-17	$12.76	$12.80	$12.74	$12.75	$10.53	79,373
2018-01-16	$12.77	$12.79	$12.75	$12.75	$10.53	55,801
2018-01-12	$12.76	$12.81	$12.75	$12.76	$10.54	88,229
2018-01-11	$12.84	$12.84	$12.80	$12.83	$10.56	109,388
2018-01-10	$12.83	$12.86	$12.82	$12.83	$10.56	32,124
2018-01-09	$12.92	$12.93	$12.87	$12.88	$10.60	68,403
2018-01-08	$12.96	$12.96	$12.92	$12.92	$10.63	29,740
2018-01-05	$12.93	$12.94	$12.91	$12.93	$10.64	29,448
2018-01-04	$12.87	$12.93	$12.87	$12.90	$10.62	45,184
2018-01-03	$12.86	$12.92	$12.79	$12.89	$10.61	94,019
2018-01-02	$12.91	$12.92	$12.89	$12.90	$10.62	53,139
2017-12-29	$12.85	$12.92	$12.80	$12.92	$10.63	92,603
2017-12-28	$12.82	$12.92	$12.82	$12.82	$10.55	114,867
2017-12-27	$12.88	$12.91	$12.85	$12.86	$10.58	170,023
2017-12-26	$12.79	$12.88	$12.75	$12.88	$10.60	129,715
2017-12-22	$12.80	$12.90	$12.79	$12.79	$10.52	80,879
2017-12-21	$12.79	$12.90	$12.75	$12.87	$10.59	152,590
2017-12-20	$12.77	$12.82	$12.75	$12.77	$10.51	126,617
2017-12-19	$12.78	$12.82	$12.75	$12.81	$10.54	136,081
2017-12-18	$12.86	$12.89	$12.80	$12.81	$10.54	136,628
2017-12-15	$12.92	$12.92	$12.87	$12.90	$10.62	80,603
2017-12-14	$12.94	$12.96	$12.90	$12.93	$10.64	99,247
2017-12-13	$12.90	$12.95	$12.88	$12.95	$10.66	89,907
2017-12-12	$12.94	$12.94	$12.90	$12.92	$10.63	87,666
2017-12-11	$12.97	$13.00	$12.94	$12.98	$10.68	123,596
2017-12-08	$13.07	$13.17	$13.03	$13.08	$10.72	58,362
2017-12-07	$13.17	$13.20	$13.10	$13.11	$10.75	63,098
2017-12-06	$13.11	$13.18	$13.08	$13.17	$10.80	63,283
2017-12-05	$12.98	$13.08	$12.97	$13.08	$10.72	32,235
2017-12-04	$12.92	$12.97	$12.91	$12.96	$10.62	86,697
2017-12-01	$12.97	$13.02	$12.95	$13.00	$10.66	42,947
2017-11-30	$12.93	$12.98	$12.92	$12.97	$10.63	42,647
2017-11-29	$13.00	$13.00	$12.92	$12.95	$10.62	70,100
2017-11-28	$12.99	$13.03	$12.90	$13.03	$10.68	51,156
2017-11-27	$12.95	$12.97	$12.90	$12.97	$10.63	71,067
2017-11-24	$12.99	$13.00	$12.93	$12.93	$10.60	36,184
2017-11-22	$13.05	$13.06	$12.96	$12.99	$10.65	72,247
2017-11-21	$12.99	$13.08	$12.99	$13.08	$10.72	22,958
2017-11-20	$13.07	$13.10	$12.98	$12.98	$10.64	39,463
2017-11-17	$13.10	$13.16	$13.03	$13.08	$10.72	62,162
2017-11-16	$13.05	$13.10	$13.03	$13.10	$10.74	39,241
2017-11-15	$13.05	$13.10	$13.04	$13.06	$10.71	93,678
2017-11-14	$13.00	$13.06	$12.99	$13.04	$10.69	64,979
2017-11-13	$12.99	$13.04	$12.99	$13.02	$10.63	43,247
2017-11-10	$12.98	$12.98	$12.93	$12.95	$10.57	54,999
2017-11-09	$13.02	$13.05	$12.99	$13.02	$10.63	48,788
2017-11-08	$13.06	$13.09	$13.03	$13.03	$10.64	44,578
2017-11-07	$13.01	$13.07	$12.98	$13.06	$10.66	75,955
2017-11-06	$12.98	$13.02	$12.98	$13.00	$10.61	64,138
2017-11-03	$12.95	$13.02	$12.92	$12.98	$10.60	69,580
2017-11-02	$12.96	$12.99	$12.93	$12.98	$10.60	59,709
2017-11-01	$12.99	$13.02	$12.95	$12.98	$10.60	70,987
2017-10-31	$13.05	$13.07	$12.96	$12.99	$10.61	83,268
2017-10-30	$13.00	$13.07	$13.00	$13.03	$10.64	39,690
2017-10-27	$13.05	$13.07	$12.96	$12.99	$10.61	60,194
2017-10-26	$13.11	$13.11	$13.05	$13.05	$10.65	61,699
2017-10-25	$13.11	$13.11	$13.08	$13.10	$10.70	72,524
2017-10-24	$13.16	$13.17	$13.14	$13.14	$10.73	45,140
2017-10-23	$13.14	$13.22	$13.13	$13.16	$10.74	54,839
2017-10-20	$13.13	$13.16	$13.12	$13.16	$10.74	33,510
2017-10-19	$13.16	$13.18	$13.14	$13.15	$10.74	36,780
2017-10-18	$13.13	$13.16	$13.10	$13.16	$10.74	52,116
2017-10-17	$13.15	$13.19	$13.06	$13.19	$10.77	68,637
2017-10-16	$13.23	$13.25	$13.12	$13.15	$10.74	105,880
2017-10-13	$13.25	$13.36	$13.20	$13.23	$10.80	69,767
2017-10-12	$13.31	$13.31	$13.26	$13.26	$10.78	49,949
2017-10-11	$13.28	$13.33	$13.26	$13.28	$10.80	32,703
2017-10-10	$13.25	$13.31	$13.25	$13.29	$10.81	19,926
2017-10-09	$13.25	$13.33	$13.25	$13.26	$10.78	55,180
2017-10-06	$13.23	$13.26	$13.22	$13.25	$10.77	59,311
2017-10-05	$13.27	$13.29	$13.26	$13.27	$10.79	27,175
2017-10-04	$13.24	$13.30	$13.22	$13.27	$10.79	55,294
2017-10-03	$13.20	$13.22	$13.17	$13.22	$10.75	33,819
2017-10-02	$13.19	$13.24	$13.19	$13.22	$10.75	30,775
2017-09-29	$13.20	$13.20	$13.16	$13.19	$10.72	43,781
2017-09-28	$13.10	$13.20	$13.10	$13.15	$10.69	57,285
2017-09-27	$13.19	$13.23	$13.12	$13.13	$10.68	95,249
2017-09-26	$13.25	$13.26	$13.19	$13.21	$10.74	36,994
2017-09-25	$13.20	$13.26	$13.19	$13.23	$10.76	46,574
2017-09-22	$13.23	$13.29	$13.19	$13.20	$10.73	72,339
2017-09-21	$13.33	$13.33	$13.21	$13.22	$10.75	42,185
2017-09-20	$13.35	$13.35	$13.28	$13.34	$10.85	26,796
2017-09-19	$13.34	$13.35	$13.32	$13.33	$10.84	12,069
2017-09-18	$13.34	$13.37	$13.29	$13.36	$10.86	57,609
2017-09-15	$13.32	$13.37	$13.32	$13.33	$10.84	33,518
2017-09-14	$13.33	$13.36	$13.27	$13.33	$10.84	64,393
2017-09-13	$13.39	$13.43	$13.37	$13.39	$10.84	57,733
2017-09-12	$13.33	$13.39	$13.33	$13.39	$10.84	62,415
2017-09-11	$13.33	$13.38	$13.33	$13.33	$10.79	25,929
2017-09-08	$13.37	$13.41	$13.33	$13.35	$10.81	65,758
2017-09-07	$13.31	$13.40	$13.30	$13.37	$10.83	59,403
2017-09-06	$13.33	$13.35	$13.29	$13.30	$10.77	57,405
2017-09-05	$13.32	$13.40	$13.29	$13.32	$10.79	44,750
2017-09-01	$13.33	$13.33	$13.27	$13.32	$10.79	10,660
2017-08-31	$13.32	$13.33	$13.29	$13.30	$10.77	9,810
2017-08-30	$13.38	$13.38	$13.27	$13.29	$10.76	64,042
2017-08-29	$13.30	$13.42	$13.29	$13.36	$10.82	90,720
2017-08-28	$13.25	$13.30	$13.24	$13.30	$10.77	58,192
2017-08-25	$13.21	$13.25	$13.17	$13.25	$10.73	50,631
2017-08-24	$13.20	$13.25	$13.18	$13.19	$10.68	56,322
2017-08-23	$13.24	$13.30	$13.21	$13.22	$10.71	60,498
2017-08-22	$13.23	$13.28	$13.23	$13.24	$10.72	34,746
2017-08-21	$13.21	$13.28	$13.21	$13.26	$10.74	59,701
2017-08-18	$13.25	$13.27	$13.17	$13.21	$10.70	41,861
2017-08-17	$13.20	$13.27	$13.17	$13.27	$10.75	66,098
2017-08-16	$13.20	$13.22	$13.13	$13.21	$10.70	36,413
2017-08-15	$13.20	$13.20	$13.12	$13.19	$10.68	39,441
2017-08-14	$13.28	$13.30	$13.19	$13.19	$10.68	67,513
2017-08-11	$13.05	$13.29	$13.05	$13.26	$10.74	142,892
2017-08-10	$13.30	$13.30	$13.22	$13.24	$10.68	58,350
2017-08-09	$13.35	$13.35	$13.26	$13.28	$10.71	56,150
2017-08-08	$13.29	$13.33	$13.27	$13.29	$10.72	50,140
2017-08-07	$13.29	$13.33	$13.29	$13.32	$10.74	13,404
2017-08-04	$13.34	$13.36	$13.26	$13.29	$10.72	74,911
2017-08-03	$13.31	$13.39	$13.30	$13.33	$10.75	66,865
2017-08-02	$13.34	$13.35	$13.29	$13.32	$10.74	95,247
2017-08-01	$13.25	$13.33	$13.25	$13.29	$10.72	45,097
2017-07-31	$13.21	$13.28	$13.21	$13.27	$10.70	51,484
2017-07-28	$13.20	$13.34	$13.20	$13.24	$10.68	46,818
2017-07-27	$13.20	$13.21	$13.16	$13.17	$10.62	56,113
2017-07-26	$13.12	$13.20	$13.12	$13.18	$10.63	36,141
2017-07-25	$13.13	$13.19	$13.11	$13.11	$10.57	39,178
2017-07-24	$13.19	$13.21	$13.16	$13.16	$10.61	28,540
2017-07-21	$13.24	$13.24	$13.16	$13.18	$10.63	64,674
2017-07-20	$13.21	$13.23	$13.17	$13.22	$10.66	58,866
2017-07-19	$13.20	$13.22	$13.16	$13.20	$10.65	46,943
2017-07-18	$13.15	$13.20	$13.12	$13.20	$10.65	47,076
2017-07-17	$13.17	$13.18	$13.10	$13.13	$10.59	40,346
2017-07-14	$13.14	$13.19	$13.12	$13.13	$10.59	46,926
2017-07-13	$13.12	$13.16	$13.10	$13.12	$10.58	56,808
2017-07-12	$13.10	$13.14	$13.08	$13.13	$10.59	91,794
2017-07-11	$13.08	$13.12	$13.06	$13.12	$10.54	35,843
2017-07-10	$13.04	$13.08	$13.02	$13.05	$10.48	65,688
2017-07-07	$12.99	$13.04	$12.97	$13.01	$10.45	67,645
2017-07-06	$13.09	$13.09	$12.97	$13.03	$10.47	103,047
2017-07-05	$13.11	$13.15	$13.07	$13.13	$10.55	152,330
2017-07-03	$13.04	$13.12	$13.04	$13.11	$10.53	21,863
2017-06-30	$13.03	$13.07	$13.00	$13.01	$10.45	85,237
2017-06-29	$13.13	$13.13	$13.04	$13.05	$10.48	41,015
2017-06-28	$13.15	$13.18	$13.12	$13.15	$10.56	28,844
2017-06-27	$13.18	$13.19	$13.11	$13.15	$10.56	37,637
2017-06-26	$13.19	$13.22	$13.18	$13.18	$10.59	31,650
2017-06-23	$13.18	$13.19	$13.14	$13.19	$10.59	22,250
2017-06-22	$13.12	$13.17	$13.12	$13.17	$10.58	34,885
2017-06-21	$13.15	$13.17	$13.12	$13.13	$10.55	47,646
2017-06-20	$13.10	$13.15	$13.09	$13.15	$10.56	34,457
2017-06-19	$13.14	$13.15	$13.09	$13.12	$10.54	35,763
2017-06-16	$13.10	$13.14	$13.09	$13.14	$10.55	25,731
2017-06-15	$13.07	$13.11	$13.06	$13.08	$10.51	39,971
2017-06-14	$13.10	$13.13	$13.06	$13.10	$10.52	40,158
2017-06-13	$13.03	$13.07	$13.00	$13.07	$10.50	58,743
2017-06-12	$13.10	$13.10	$13.05	$13.06	$10.45	31,067
2017-06-09	$13.11	$13.12	$13.07	$13.11	$10.49	39,682
2017-06-08	$13.10	$13.16	$13.09	$13.09	$10.47	42,733
2017-06-07	$13.15	$13.15	$13.09	$13.09	$10.47	77,050
2017-06-06	$13.12	$13.15	$13.10	$13.15	$10.52	73,933
2017-06-05	$13.08	$13.13	$13.04	$13.10	$10.48	24,230
2017-06-02	$13.14	$13.17	$13.06	$13.09	$10.47	120,143
2017-06-01	$13.16	$13.16	$13.11	$13.12	$10.50	56,595
2017-05-31	$13.10	$13.14	$13.08	$13.14	$10.51	63,092
2017-05-30	$13.07	$13.07	$13.02	$13.02	$10.42	27,683
2017-05-26	$13.03	$13.05	$12.99	$13.05	$10.44	60,207
2017-05-25	$13.06	$13.08	$12.97	$12.98	$10.38	100,027
2017-05-24	$13.08	$13.11	$13.03	$13.06	$10.45	90,135
2017-05-23	$13.04	$13.07	$13.02	$13.07	$10.46	43,123
2017-05-22	$12.99	$13.02	$12.96	$13.01	$10.41	41,566
2017-05-19	$12.97	$13.00	$12.92	$12.95	$10.36	47,109
2017-05-18	$13.08	$13.08	$12.93	$12.96	$10.37	150,375
2017-05-17	$13.06	$13.10	$13.02	$13.05	$10.44	67,368
2017-05-16	$13.06	$13.06	$13.01	$13.03	$10.42	46,191
2017-05-15	$12.97	$13.06	$12.97	$13.05	$10.44	70,290
2017-05-12	$12.89	$13.00	$12.89	$13.00	$10.40	103,029
2017-05-11	$12.86	$12.90	$12.84	$12.85	$10.28	141,555
2017-05-10	$12.97	$12.99	$12.88	$12.92	$10.29	140,125
2017-05-09	$13.03	$13.03	$12.95	$12.97	$10.33	64,388
2017-05-08	$13.09	$13.10	$13.01	$13.03	$10.38	65,201
2017-05-05	$13.01	$13.08	$13.00	$13.07	$10.41	57,388
2017-05-04	$13.00	$13.07	$12.98	$13.04	$10.39	107,779
2017-05-03	$13.04	$13.08	$13.03	$13.03	$10.38	68,185
2017-05-02	$13.02	$13.06	$13.01	$13.05	$10.40	66,087
2017-05-01	$13.04	$13.05	$12.99	$13.05	$10.40	58,136
2017-04-28	$13.01	$13.05	$13.00	$13.05	$10.40	30,560
2017-04-27	$13.00	$13.04	$12.99	$13.04	$10.39	53,392
2017-04-26	$12.93	$12.99	$12.93	$12.99	$10.35	45,523
2017-04-25	$12.97	$13.00	$12.93	$12.93	$10.30	67,465
2017-04-24	$13.04	$13.05	$12.98	$12.99	$10.35	72,034
2017-04-21	$13.08	$13.08	$13.04	$13.07	$10.41	40,179
2017-04-20	$13.05	$13.08	$13.04	$13.04	$10.39	42,009
2017-04-19	$13.08	$13.08	$13.05	$13.08	$10.42	19,865
2017-04-18	$13.04	$13.10	$13.04	$13.08	$10.42	63,389
2017-04-17	$13.09	$13.10	$13.04	$13.04	$10.39	27,946
2017-04-13	$13.08	$13.09	$13.04	$13.09	$10.43	66,810
2017-04-12	$13.05	$13.09	$13.05	$13.05	$10.40	61,298
2017-04-11	$13.12	$13.12	$13.03	$13.08	$10.42	91,977
2017-04-10	$13.04	$13.12	$13.00	$13.12	$10.41	34,217
2017-04-07	$13.02	$13.05	$12.96	$13.04	$10.34	48,852
2017-04-06	$12.98	$13.01	$12.95	$13.01	$10.32	52,124
2017-04-05	$12.99	$12.99	$12.96	$12.97	$10.29	16,157
2017-04-04	$13.01	$13.01	$12.94	$12.99	$10.31	21,818
2017-04-03	$12.97	$13.00	$12.94	$12.98	$10.30	46,971
2017-03-31	$12.94	$12.96	$12.90	$12.96	$10.28	30,950
2017-03-30	$12.92	$12.93	$12.86	$12.90	$10.23	41,762
2017-03-29	$12.89	$12.93	$12.88	$12.93	$10.26	25,571
2017-03-28	$12.91	$12.91	$12.85	$12.86	$10.20	36,568
2017-03-27	$12.90	$12.90	$12.83	$12.87	$10.21	43,640
2017-03-24	$12.81	$12.85	$12.80	$12.84	$10.19	28,667
2017-03-23	$12.84	$12.85	$12.80	$12.80	$10.15	36,503
2017-03-22	$12.79	$12.85	$12.77	$12.85	$10.19	55,777
2017-03-21	$12.80	$12.80	$12.74	$12.76	$10.12	76,918
2017-03-20	$12.72	$12.79	$12.72	$12.79	$10.15	49,577
2017-03-17	$12.65	$12.72	$12.64	$12.70	$10.07	48,558
2017-03-16	$12.68	$12.72	$12.62	$12.65	$10.04	31,537
2017-03-15	$12.62	$12.73	$12.59	$12.67	$10.05	97,120
2017-03-14	$12.64	$12.65	$12.57	$12.60	$10.00	70,688
2017-03-13	$12.69	$12.69	$12.61	$12.67	$10.05	59,863
2017-03-10	$12.79	$12.79	$12.65	$12.72	$10.05	116,864
2017-03-09	$12.79	$12.80	$12.72	$12.74	$10.06	72,900
2017-03-08	$12.82	$12.83	$12.79	$12.83	$10.13	42,097
2017-03-07	$12.83	$12.89	$12.81	$12.88	$10.17	64,596
2017-03-06	$12.86	$12.91	$12.84	$12.84	$10.14	42,618
2017-03-03	$12.93	$12.97	$12.86	$12.86	$10.16	49,342
2017-03-02	$12.96	$12.96	$12.90	$12.95	$10.23	54,677
2017-03-01	$12.92	$12.99	$12.91	$12.99	$10.26	125,097
2017-02-28	$12.95	$12.98	$12.92	$12.98	$10.25	56,270
2017-02-27	$12.94	$12.97	$12.92	$12.92	$10.21	74,345
2017-02-24	$12.96	$13.00	$12.95	$12.96	$10.24	53,955
2017-02-23	$12.96	$12.96	$12.90	$12.92	$10.21	30,501
2017-02-22	$12.91	$12.91	$12.85	$12.91	$10.20	51,131
2017-02-21	$12.84	$12.89	$12.80	$12.85	$10.15	76,139
2017-02-17	$12.86	$12.87	$12.80	$12.84	$10.14	74,617
2017-02-16	$12.79	$12.83	$12.79	$12.79	$10.10	38,262
2017-02-15	$12.78	$12.87	$12.78	$12.81	$10.12	73,530
2017-02-14	$12.93	$12.95	$12.82	$12.85	$10.15	59,264
2017-02-13	$12.94	$12.95	$12.91	$12.92	$10.21	76,309
2017-02-10	$12.98	$12.98	$12.93	$12.97	$10.20	38,324
2017-02-09	$13.01	$13.01	$12.96	$12.97	$10.20	46,524
2017-02-08	$13.01	$13.07	$12.99	$13.02	$10.24	52,602
2017-02-07	$12.98	$13.00	$12.97	$13.00	$10.23	53,982
2017-02-06	$12.96	$12.98	$12.95	$12.96	$10.19	57,421
2017-02-03	$12.95	$13.01	$12.94	$12.95	$10.19	54,905
2017-02-02	$12.92	$12.96	$12.91	$12.94	$10.18	87,705
2017-02-01	$12.89	$12.95	$12.89	$12.93	$10.17	58,130
2017-01-31	$12.87	$12.95	$12.87	$12.95	$10.19	66,019
2017-01-30	$12.89	$12.90	$12.86	$12.87	$10.12	67,596
2017-01-27	$12.88	$12.88	$12.84	$12.85	$10.11	64,601
2017-01-26	$12.84	$12.88	$12.82	$12.84	$10.10	103,369
2017-01-25	$12.89	$12.89	$12.82	$12.84	$10.10	106,250
2017-01-24	$12.93	$12.93	$12.86	$12.90	$10.15	45,542
2017-01-23	$12.90	$12.94	$12.88	$12.92	$10.16	57,790
2017-01-20	$12.92	$12.92	$12.83	$12.87	$10.12	66,882
2017-01-19	$12.93	$12.93	$12.87	$12.88	$10.13	54,370
2017-01-18	$12.95	$12.98	$12.93	$12.96	$10.19	40,188
2017-01-17	$12.99	$13.06	$12.90	$12.98	$10.21	80,689
2017-01-13	$12.95	$12.96	$12.87	$12.96	$10.19	63,208
2017-01-12	$12.96	$12.97	$12.94	$12.95	$10.19	59,644
2017-01-11	$12.94	$12.94	$12.86	$12.88	$10.13	38,814
2017-01-10	$12.92	$12.97	$12.89	$12.94	$10.14	61,086
2017-01-09	$12.90	$12.94	$12.88	$12.90	$10.11	98,422
2017-01-06	$12.83	$12.86	$12.81	$12.85	$10.07	76,012
2017-01-05	$12.87	$12.87	$12.82	$12.86	$10.07	108,794
2017-01-04	$12.76	$12.82	$12.76	$12.82	$10.04	128,366
2017-01-03	$12.67	$12.76	$12.67	$12.73	$9.97	140,545
2016-12-30	$12.70	$12.73	$12.69	$12.69	$9.94	110,912
2016-12-29	$12.72	$12.76	$12.69	$12.74	$9.98	180,351
2016-12-28	$12.72	$12.72	$12.55	$12.72	$9.96	195,523
2016-12-27	$12.83	$12.83	$12.65	$12.67	$9.93	128,651
2016-12-23	$12.81	$12.81	$12.62	$12.66	$9.92	293,325
2016-12-22	$12.69	$12.80	$12.69	$12.75	$9.99	63,033
2016-12-21	$12.69	$12.76	$12.69	$12.70	$9.95	122,807
2016-12-20	$12.67	$12.71	$12.57	$12.69	$9.94	303,062
2016-12-19	$12.70	$12.73	$12.62	$12.67	$9.93	177,499
2016-12-16	$12.75	$12.75	$12.66	$12.69	$9.94	113,023
2016-12-15	$12.77	$12.80	$12.69	$12.72	$9.96	159,426
2016-12-14	$12.90	$12.92	$12.82	$12.83	$10.05	160,728
2016-12-13	$12.72	$12.89	$12.70	$12.89	$10.10	194,857
2016-12-12	$12.66	$12.73	$12.61	$12.70	$9.95	111,475
2016-12-09	$12.67	$12.71	$12.63	$12.68	$9.93	134,791
2016-12-08	$12.86	$12.88	$12.75	$12.76	$10.00	79,498
2016-12-07	$12.72	$12.97	$12.72	$12.97	$10.12	137,493
2016-12-06	$12.59	$12.71	$12.58	$12.71	$9.91	83,846
2016-12-05	$12.53	$12.58	$12.50	$12.53	$9.77	84,042
2016-12-02	$12.55	$12.58	$12.52	$12.58	$9.81	93,843
2016-12-01	$12.62	$12.62	$12.51	$12.62	$9.84	111,104
2016-11-30	$12.66	$12.67	$12.61	$12.66	$9.87	81,306
2016-11-29	$12.80	$12.88	$12.68	$12.68	$9.89	248,754
2016-11-28	$12.84	$12.84	$12.73	$12.76	$9.95	134,381
2016-11-25	$12.72	$12.80	$12.72	$12.75	$9.94	36,230
2016-11-23	$12.89	$12.89	$12.78	$12.80	$9.98	74,806
2016-11-22	$12.90	$12.97	$12.82	$12.96	$10.11	82,402
2016-11-21	$12.68	$12.81	$12.61	$12.80	$9.98	110,337
2016-11-18	$12.58	$12.63	$12.51	$12.54	$9.78	105,886
2016-11-17	$12.72	$12.79	$12.58	$12.59	$9.82	207,306
2016-11-16	$12.89	$13.01	$12.73	$12.76	$9.95	233,970
2016-11-15	$12.89	$13.02	$12.82	$12.87	$10.04	209,201
2016-11-14	$12.98	$12.98	$12.74	$12.81	$9.99	266,847
2016-11-11	$13.06	$13.11	$12.94	$13.06	$10.19	142,150
2016-11-10	$13.25	$13.25	$12.97	$13.06	$10.19	237,254
2016-11-09	$13.43	$13.43	$13.25	$13.31	$10.34	252,813
2016-11-08	$13.62	$13.66	$13.51	$13.51	$10.49	53,750
2016-11-07	$13.50	$13.66	$13.46	$13.66	$10.61	102,432
2016-11-04	$13.43	$13.50	$13.43	$13.50	$10.49	66,390
2016-11-03	$13.39	$13.48	$13.39	$13.43	$10.43	40,723
2016-11-02	$13.45	$13.48	$13.38	$13.39	$10.40	101,112
2016-11-01	$13.37	$13.47	$13.37	$13.47	$10.46	49,007
2016-10-31	$13.49	$13.49	$13.41	$13.49	$10.48	98,413
2016-10-28	$13.52	$13.52	$13.41	$13.44	$10.44	86,265
2016-10-27	$13.51	$13.59	$13.46	$13.51	$10.49	136,243
2016-10-26	$13.61	$13.64	$13.54	$13.54	$10.52	45,978
2016-10-25	$13.64	$13.66	$13.62	$13.66	$10.61	52,816
2016-10-24	$13.65	$13.68	$13.61	$13.63	$10.59	69,010
2016-10-21	$13.60	$13.66	$13.57	$13.65	$10.60	106,652
2016-10-20	$13.62	$13.66	$13.55	$13.59	$10.56	88,456
2016-10-19	$13.45	$13.58	$13.45	$13.55	$10.52	87,596
2016-10-18	$13.41	$13.44	$13.32	$13.41	$10.42	93,019
2016-10-17	$13.44	$13.46	$13.35	$13.35	$10.37	153,705
2016-10-14	$13.43	$13.55	$13.43	$13.48	$10.47	131,030
2016-10-13	$13.71	$13.71	$13.43	$13.51	$10.49	233,871
2016-10-12	$13.76	$13.76	$13.66	$13.67	$10.62	48,707
2016-10-11	$13.85	$13.87	$13.77	$13.82	$10.69	89,768
2016-10-10	$13.91	$13.91	$13.80	$13.81	$10.68	107,125
2016-10-07	$13.98	$13.98	$13.87	$13.88	$10.74	59,824
2016-10-06	$13.95	$13.97	$13.90	$13.92	$10.77	57,923
2016-10-05	$14.06	$14.19	$13.96	$13.98	$10.82	105,175
2016-10-04	$14.15	$14.15	$13.99	$14.05	$10.87	78,180
2016-10-03	$14.17	$14.19	$14.10	$14.11	$10.92	34,459
2016-09-30	$14.21	$14.21	$14.12	$14.12	$10.92	32,858
2016-09-29	$14.27	$14.27	$14.14	$14.16	$10.96	32,699
2016-09-28	$14.21	$14.26	$14.21	$14.25	$11.02	47,969
2016-09-27	$14.21	$14.22	$14.10	$14.20	$10.99	72,740
2016-09-26	$14.17	$14.21	$14.17	$14.20	$10.99	41,255
2016-09-23	$14.21	$14.22	$14.16	$14.18	$10.97	47,665
2016-09-22	$14.14	$14.19	$14.11	$14.19	$10.98	95,521
2016-09-21	$14.01	$14.08	$13.95	$14.08	$10.89	71,861
2016-09-20	$14.07	$14.10	$14.03	$14.04	$10.86	43,971
2016-09-19	$14.00	$14.06	$13.99	$14.06	$10.88	76,698
2016-09-16	$14.02	$14.08	$13.97	$14.04	$10.86	29,209
2016-09-15	$14.08	$14.10	$14.03	$14.04	$10.86	116,131
2016-09-14	$14.15	$14.21	$14.06	$14.09	$10.90	73,015
2016-09-13	$14.13	$14.18	$14.08	$14.08	$10.89	61,940
2016-09-12	$14.26	$14.30	$14.02	$14.25	$10.98	203,198
2016-09-09	$14.48	$14.48	$14.29	$14.29	$11.02	164,004
2016-09-08	$14.50	$14.54	$14.48	$14.53	$11.20	82,702
2016-09-07	$14.52	$14.67	$14.48	$14.49	$11.17	112,185
2016-09-06	$14.46	$14.49	$14.43	$14.49	$11.17	71,694
2016-09-02	$14.48	$14.56	$14.43	$14.46	$11.14	100,744
2016-09-01	$14.35	$14.48	$14.29	$14.48	$11.16	206,318
2016-08-31	$14.28	$14.36	$14.28	$14.36	$11.07	103,450
2016-08-30	$14.31	$14.32	$14.26	$14.28	$11.01	54,607
2016-08-29	$14.33	$14.34	$14.26	$14.26	$10.99	23,936
2016-08-26	$14.32	$14.32	$14.25	$14.28	$11.01	85,905
2016-08-25	$14.33	$14.34	$14.30	$14.30	$11.02	18,375
2016-08-24	$14.36	$14.36	$14.31	$14.33	$11.04	22,483
2016-08-23	$14.36	$14.36	$14.31	$14.31	$11.03	36,143
2016-08-22	$14.37	$14.37	$14.30	$14.30	$11.02	58,675
2016-08-19	$14.37	$14.37	$14.30	$14.32	$11.04	49,125
2016-08-18	$14.36	$14.37	$14.34	$14.34	$11.05	22,647
2016-08-17	$14.32	$14.37	$14.31	$14.31	$11.03	44,535
2016-08-16	$14.43	$14.43	$14.32	$14.32	$11.04	59,205
2016-08-15	$14.43	$14.46	$14.42	$14.42	$11.11	24,616
2016-08-12	$14.38	$14.44	$14.38	$14.43	$11.12	23,496
2016-08-11	$14.38	$14.45	$14.35	$14.36	$11.07	49,294
2016-08-10	$14.50	$14.50	$14.45	$14.49	$11.13	41,891
2016-08-09	$14.48	$14.48	$14.46	$14.47	$11.11	30,429
2016-08-08	$14.48	$14.48	$14.43	$14.47	$11.11	28,561
2016-08-05	$14.46	$14.46	$14.41	$14.45	$11.10	35,202
2016-08-04	$14.48	$14.48	$14.39	$14.42	$11.07	75,371
2016-08-03	$14.35	$14.44	$14.34	$14.44	$11.09	41,266
2016-08-02	$14.38	$14.38	$14.29	$14.32	$11.00	60,538
2016-08-01	$14.35	$14.43	$14.35	$14.40	$11.06	41,201
2016-07-29	$14.49	$14.49	$14.40	$14.40	$11.06	39,230
2016-07-28	$14.47	$14.48	$14.38	$14.46	$11.10	41,073
2016-07-27	$14.44	$14.48	$14.40	$14.44	$11.09	40,100
2016-07-26	$14.34	$14.39	$14.34	$14.38	$11.04	47,820
2016-07-25	$14.40	$14.40	$14.32	$14.34	$11.01	21,884
2016-07-22	$14.32	$14.42	$14.29	$14.36	$11.03	61,219
2016-07-21	$14.34	$14.37	$14.25	$14.31	$10.99	71,719
2016-07-20	$14.38	$14.38	$14.28	$14.30	$10.98	35,191
2016-07-19	$14.39	$14.41	$14.25	$14.32	$11.00	62,177
2016-07-18	$14.30	$14.35	$14.28	$14.32	$11.00	103,086
2016-07-15	$14.12	$14.26	$14.12	$14.25	$10.94	68,281
2016-07-14	$14.26	$14.30	$14.09	$14.11	$10.83	146,933
2016-07-13	$14.46	$14.46	$14.17	$14.30	$10.98	150,282
2016-07-12	$14.53	$14.55	$14.45	$14.48	$11.08	91,633
2016-07-11	$14.54	$14.56	$14.52	$14.54	$11.12	83,037
2016-07-08	$14.50	$14.55	$14.50	$14.53	$11.11	67,114
2016-07-07	$14.51	$14.55	$14.46	$14.55	$11.13	59,054
2016-07-06	$14.48	$14.51	$14.47	$14.50	$11.09	56,363
2016-07-05	$14.42	$14.49	$14.41	$14.43	$11.04	63,450
2016-07-01	$14.42	$14.46	$14.38	$14.39	$11.01	52,179
2016-06-30	$14.47	$14.49	$14.34	$14.36	$10.98	127,927
2016-06-29	$14.46	$14.46	$14.37	$14.40	$11.02	66,466
2016-06-28	$14.38	$14.41	$14.36	$14.40	$11.02	58,707
2016-06-27	$14.33	$14.40	$14.31	$14.32	$10.95	98,858
2016-06-24	$14.33	$14.43	$14.19	$14.29	$10.93	62,517
2016-06-23	$14.30	$14.34	$14.27	$14.29	$10.93	51,934
2016-06-22	$14.33	$14.35	$14.30	$14.34	$10.97	32,631
2016-06-21	$14.27	$14.37	$14.27	$14.28	$10.92	80,377
2016-06-20	$14.34	$14.34	$14.25	$14.27	$10.92	34,019
2016-06-17	$14.39	$14.40	$14.29	$14.29	$10.93	40,897
2016-06-16	$14.29	$14.36	$14.28	$14.35	$10.98	70,377
2016-06-15	$14.29	$14.29	$14.17	$14.23	$10.89	95,585
2016-06-14	$14.28	$14.28	$14.21	$14.24	$10.89	55,807
2016-06-13	$14.26	$14.30	$14.22	$14.23	$10.89	44,822
2016-06-10	$14.28	$14.33	$14.25	$14.25	$10.86	50,977
2016-06-09	$14.37	$14.37	$14.25	$14.25	$10.86	72,846
2016-06-08	$14.32	$14.35	$14.25	$14.34	$10.93	85,074
2016-06-07	$14.28	$14.33	$14.23	$14.31	$10.91	58,780
2016-06-06	$14.25	$14.31	$14.21	$14.22	$10.84	56,319
2016-06-03	$14.25	$14.31	$14.21	$14.30	$10.90	96,423
2016-06-02	$14.16	$14.24	$14.16	$14.18	$10.81	73,902
2016-06-01	$14.13	$14.23	$14.08	$14.23	$10.84	84,323
2016-05-31	$14.07	$14.09	$14.02	$14.07	$10.72	89,308
2016-05-27	$14.21	$14.21	$14.10	$14.15	$10.78	46,084
2016-05-26	$14.15	$14.19	$14.14	$14.16	$10.79	49,186
2016-05-25	$14.15	$14.15	$14.06	$14.10	$10.74	79,807
2016-05-24	$14.15	$14.19	$14.07	$14.11	$10.75	60,261
2016-05-23	$14.12	$14.19	$14.04	$14.15	$10.78	109,698
2016-05-20	$14.13	$14.18	$13.97	$14.06	$10.71	247,991
2016-05-19	$14.34	$14.34	$14.00	$14.06	$10.71	174,582
2016-05-18	$14.58	$14.59	$14.29	$14.29	$10.89	112,192
2016-05-17	$14.54	$14.60	$14.46	$14.58	$11.11	40,070
2016-05-16	$14.57	$14.58	$14.47	$14.49	$11.04	96,035
2016-05-13	$14.57	$14.68	$14.49	$14.54	$11.08	87,996
2016-05-12	$14.55	$14.65	$14.46	$14.46	$11.02	143,211
2016-05-11	$14.63	$14.68	$14.46	$14.59	$11.07	82,336
2016-05-10	$14.65	$14.74	$14.49	$14.59	$11.07	107,485
2016-05-09	$14.44	$14.61	$14.44	$14.60	$11.08	148,271
2016-05-06	$14.39	$14.43	$14.39	$14.43	$10.95	46,159
2016-05-05	$14.37	$14.41	$14.35	$14.38	$10.91	37,610
2016-05-04	$14.30	$14.38	$14.29	$14.34	$10.88	48,333
2016-05-03	$14.40	$14.40	$14.29	$14.32	$10.87	56,311
2016-05-02	$14.38	$14.38	$14.29	$14.31	$10.86	78,651
2016-04-29	$14.30	$14.40	$14.30	$14.39	$10.92	36,433
2016-04-28	$14.37	$14.37	$14.29	$14.32	$10.87	35,008
2016-04-27	$14.29	$14.38	$14.28	$14.33	$10.87	67,561
2016-04-26	$14.32	$14.32	$14.18	$14.27	$10.83	84,916
2016-04-25	$14.32	$14.33	$14.24	$14.29	$10.84	46,695
2016-04-22	$14.30	$14.34	$14.26	$14.32	$10.87	46,082
2016-04-21	$14.29	$14.34	$14.24	$14.26	$10.82	52,359
2016-04-20	$14.23	$14.34	$14.23	$14.30	$10.85	86,938
2016-04-19	$14.28	$14.31	$14.12	$14.21	$10.78	71,570
2016-04-18	$14.17	$14.30	$14.13	$14.30	$10.85	64,637
2016-04-15	$14.15	$14.22	$14.11	$14.20	$10.77	76,151
2016-04-14	$14.17	$14.24	$14.12	$14.20	$10.77	50,337
2016-04-13	$14.31	$14.35	$14.16	$14.18	$10.76	65,410
2016-04-12	$14.43	$14.43	$14.26	$14.42	$10.89	110,326
2016-04-11	$14.27	$14.44	$14.26	$14.43	$10.90	72,898
2016-04-08	$14.33	$14.34	$14.30	$14.31	$10.81	53,726
2016-04-07	$14.33	$14.33	$14.28	$14.30	$10.80	28,592
2016-04-06	$14.18	$14.32	$14.16	$14.32	$10.82	95,871
2016-04-05	$14.08	$14.15	$14.08	$14.15	$10.69	66,576
2016-04-04	$14.00	$14.08	$13.96	$14.08	$10.64	64,635
2016-04-01	$13.98	$14.04	$13.93	$13.95	$10.54	64,113
2016-03-31	$13.97	$14.02	$13.92	$13.94	$10.53	73,302
2016-03-30	$14.04	$14.07	$13.91	$13.93	$10.52	124,026
2016-03-29	$14.09	$14.09	$14.01	$14.02	$10.59	89,211
2016-03-28	$14.00	$14.08	$14.00	$14.08	$10.64	39,971
2016-03-24	$14.04	$14.05	$14.00	$14.00	$10.58	55,401
2016-03-23	$14.01	$14.09	$13.99	$14.00	$10.58	44,489
2016-03-22	$14.06	$14.07	$13.98	$14.03	$10.60	54,916
2016-03-21	$13.91	$14.02	$13.91	$14.02	$10.59	41,954
2016-03-18	$14.02	$14.05	$13.91	$13.95	$10.54	29,081
2016-03-17	$13.98	$14.09	$13.94	$13.96	$10.55	46,022
2016-03-16	$13.91	$14.01	$13.91	$13.94	$10.53	70,393
2016-03-15	$13.88	$13.93	$13.85	$13.86	$10.47	62,166
2016-03-14	$13.83	$13.85	$13.79	$13.85	$10.46	41,520
2016-03-11	$13.93	$13.93	$13.80	$13.80	$10.43	65,934
2016-03-10	$14.05	$14.06	$13.85	$13.95	$10.49	51,045
2016-03-09	$13.97	$14.03	$13.95	$13.99	$10.52	39,253
2016-03-08	$13.96	$14.03	$13.88	$13.93	$10.48	41,827
2016-03-07	$14.03	$14.07	$13.81	$13.88	$10.44	79,119
2016-03-04	$13.99	$14.04	$13.99	$14.00	$10.53	66,608
2016-03-03	$13.98	$14.02	$13.94	$14.01	$10.54	72,893
2016-03-02	$13.96	$14.03	$13.90	$13.98	$10.51	76,869
2016-03-01	$13.96	$14.05	$13.93	$13.98	$10.51	121,625
2016-02-29	$14.00	$14.08	$13.89	$13.91	$10.46	60,571
2016-02-26	$13.94	$13.99	$13.87	$13.98	$10.51	111,435
2016-02-25	$13.91	$13.98	$13.85	$13.98	$10.51	109,101
2016-02-24	$13.78	$13.94	$13.78	$13.92	$10.47	98,123
2016-02-23	$13.78	$13.86	$13.71	$13.79	$10.37	192,370
2016-02-22	$13.77	$13.78	$13.74	$13.78	$10.36	45,326
2016-02-19	$13.72	$13.76	$13.67	$13.76	$10.35	35,369
2016-02-18	$13.64	$13.70	$13.63	$13.67	$10.28	41,576
2016-02-17	$13.61	$13.66	$13.54	$13.58	$10.21	56,226
2016-02-16	$13.68	$13.72	$13.58	$13.61	$10.24	56,208
2016-02-12	$13.82	$13.82	$13.67	$13.68	$10.29	93,986
2016-02-11	$13.88	$13.89	$13.75	$13.81	$10.39	53,408
2016-02-10	$13.89	$13.96	$13.82	$13.90	$10.41	83,992
2016-02-09	$13.75	$13.97	$13.73	$13.79	$10.33	91,521
2016-02-08	$13.96	$13.98	$13.72	$13.75	$10.30	95,815
2016-02-05	$13.93	$13.99	$13.87	$13.93	$10.43	64,930
2016-02-04	$13.92	$13.94	$13.88	$13.92	$10.42	37,981
2016-02-03	$13.83	$13.93	$13.83	$13.91	$10.42	79,692
2016-02-02	$13.80	$13.88	$13.74	$13.83	$10.36	118,161
2016-02-01	$13.67	$13.76	$13.64	$13.76	$10.30	78,963
2016-01-29	$13.57	$13.63	$13.57	$13.63	$10.21	27,055
2016-01-28	$13.60	$13.61	$13.51	$13.55	$10.15	84,886
2016-01-27	$13.50	$13.58	$13.46	$13.54	$10.14	57,196
2016-01-26	$13.38	$13.48	$13.38	$13.48	$10.09	60,265
2016-01-25	$13.46	$13.49	$13.42	$13.43	$10.06	65,508
2016-01-22	$13.50	$13.54	$13.43	$13.43	$10.06	68,905
2016-01-21	$13.43	$13.49	$13.40	$13.46	$10.08	75,178
2016-01-20	$13.53	$13.57	$13.35	$13.38	$10.02	184,984
2016-01-19	$13.58	$13.58	$13.51	$13.52	$10.12	81,764
2016-01-15	$13.53	$13.61	$13.51	$13.57	$10.16	120,699
2016-01-14	$13.53	$13.55	$13.48	$13.55	$10.15	51,107
2016-01-13	$13.62	$13.62	$13.48	$13.50	$10.11	99,663
2016-01-12	$13.66	$13.67	$13.56	$13.66	$10.18	88,316
2016-01-11	$13.68	$13.70	$13.60	$13.66	$10.18	72,922
2016-01-08	$13.72	$13.72	$13.65	$13.69	$10.20	29,603
2016-01-07	$13.71	$13.74	$13.63	$13.73	$10.23	62,344
2016-01-06	$13.58	$13.73	$13.57	$13.70	$10.21	68,374
2016-01-05	$13.50	$13.63	$13.50	$13.63	$10.16	44,964
2016-01-04	$13.42	$13.57	$13.42	$13.53	$10.08	137,295
2015-12-31	$13.49	$13.55	$13.47	$13.52	$10.08	59,518
2015-12-30	$13.42	$13.50	$13.42	$13.45	$10.02	78,444
2015-12-29	$13.52	$13.52	$13.38	$13.39	$9.98	107,731
2015-12-28	$13.50	$13.51	$13.42	$13.48	$10.05	53,106
2015-12-24	$13.43	$13.48	$13.41	$13.46	$10.03	20,128
2015-12-23	$13.28	$13.48	$13.27	$13.40	$9.99	121,046
2015-12-22	$13.33	$13.36	$13.23	$13.26	$9.88	49,251
2015-12-21	$13.30	$13.31	$13.22	$13.30	$9.91	66,096
2015-12-18	$13.29	$13.34	$13.23	$13.25	$9.88	67,980
2015-12-17	$13.24	$13.30	$13.16	$13.24	$9.87	80,153
2015-12-16	$13.03	$13.20	$12.96	$13.20	$9.84	99,807
2015-12-15	$12.97	$13.10	$12.97	$13.08	$9.75	73,544
2015-12-14	$13.29	$13.29	$13.03	$13.06	$9.73	79,161
2015-12-11	$13.22	$13.31	$13.22	$13.26	$9.88	63,094
2015-12-10	$13.23	$13.25	$13.10	$13.25	$9.88	89,006
2015-12-09	$13.28	$13.28	$13.23	$13.25	$9.83	54,120
2015-12-08	$13.23	$13.25	$13.20	$13.25	$9.83	26,298
2015-12-07	$13.23	$13.25	$13.16	$13.18	$9.78	64,204
2015-12-04	$13.18	$13.22	$13.17	$13.20	$9.79	74,185
2015-12-03	$13.19	$13.21	$13.11	$13.16	$9.76	73,978
2015-12-02	$13.24	$13.30	$13.19	$13.22	$9.81	80,682
2015-12-01	$13.24	$13.27	$13.18	$13.27	$9.84	87,805
2015-11-30	$13.14	$13.19	$13.11	$13.17	$9.77	32,306
2015-11-27	$13.10	$13.15	$13.08	$13.12	$9.73	14,534
2015-11-25	$13.11	$13.14	$13.08	$13.10	$9.72	37,178
2015-11-24	$13.11	$13.14	$12.99	$13.07	$9.70	68,351
2015-11-23	$13.07	$13.16	$13.06	$13.11	$9.73	26,567
2015-11-20	$13.13	$13.14	$13.00	$13.01	$9.65	40,114
2015-11-19	$13.01	$13.09	$13.00	$13.09	$9.71	57,674
2015-11-18	$12.97	$13.03	$12.90	$12.99	$9.64	48,791
2015-11-17	$12.96	$13.07	$12.92	$12.93	$9.59	58,746
2015-11-16	$13.08	$13.08	$12.96	$12.97	$9.62	41,649
2015-11-13	$13.00	$13.09	$12.93	$13.07	$9.70	100,327
2015-11-12	$12.95	$13.05	$12.89	$12.97	$9.62	70,960
2015-11-11	$12.96	$13.01	$12.92	$12.99	$9.59	42,727
2015-11-10	$12.90	$13.07	$12.85	$12.97	$9.58	95,524
2015-11-09	$13.04	$13.04	$12.92	$12.98	$9.58	100,820
2015-11-06	$13.10	$13.13	$13.02	$13.08	$9.66	70,867
2015-11-05	$13.10	$13.18	$13.09	$13.17	$9.72	63,634
2015-11-04	$13.15	$13.16	$13.09	$13.15	$9.71	135,125
2015-11-03	$13.21	$13.34	$13.17	$13.18	$9.73	77,535
2015-11-02	$13.26	$13.28	$13.21	$13.21	$9.75	38,816
2015-10-30	$13.15	$13.25	$13.15	$13.25	$9.78	30,561
2015-10-29	$13.17	$13.21	$13.13	$13.18	$9.73	44,054
2015-10-28	$13.21	$13.24	$13.11	$13.19	$9.74	78,146
2015-10-27	$13.14	$13.21	$13.08	$13.21	$9.75	64,833
2015-10-26	$13.10	$13.21	$13.10	$13.15	$9.71	28,387
2015-10-23	$13.11	$13.17	$13.10	$13.12	$9.69	57,341
2015-10-22	$13.15	$13.26	$13.08	$13.15	$9.71	105,290
2015-10-21	$13.17	$13.17	$13.11	$13.15	$9.71	22,679
2015-10-20	$13.12	$13.17	$13.06	$13.14	$9.70	58,431
2015-10-19	$13.13	$13.17	$13.11	$13.13	$9.69	58,957
2015-10-16	$13.13	$13.18	$13.08	$13.16	$9.72	25,783
2015-10-15	$13.15	$13.23	$13.06	$13.16	$9.72	48,161
2015-10-14	$13.08	$13.21	$13.05	$13.20	$9.75	36,341
2015-10-13	$13.04	$13.15	$12.96	$13.12	$9.69	99,272
2015-10-12	$13.14	$13.14	$13.12	$13.14	$9.66	3,308
2015-10-09	$13.07	$13.14	$13.05	$13.10	$9.63	44,254
2015-10-08	$13.11	$13.14	$13.05	$13.12	$9.64	48,003
2015-10-07	$13.19	$13.19	$13.03	$13.07	$9.60	71,722
2015-10-06	$13.11	$13.24	$13.11	$13.24	$9.73	39,964
2015-10-05	$13.11	$13.19	$13.07	$13.14	$9.66	22,703
2015-10-02	$13.11	$13.16	$12.99	$13.12	$9.64	86,267
2015-10-01	$13.15	$13.15	$13.07	$13.07	$9.60	31,997
2015-09-30	$13.10	$13.11	$13.05	$13.08	$9.61	36,247
2015-09-29	$13.14	$13.20	$13.08	$13.13	$9.65	36,259
2015-09-28	$13.12	$13.14	$13.05	$13.14	$9.66	22,216
2015-09-25	$13.10	$13.13	$13.07	$13.07	$9.60	32,919
2015-09-24	$13.11	$13.17	$13.06	$13.09	$9.62	37,290
2015-09-23	$13.12	$13.18	$13.12	$13.12	$9.64	24,929
2015-09-22	$13.01	$13.15	$13.01	$13.12	$9.64	49,189
2015-09-21	$13.04	$13.11	$13.03	$13.06	$9.60	28,891
2015-09-18	$13.12	$13.14	$13.04	$13.05	$9.59	29,714
2015-09-17	$12.84	$13.10	$12.83	$13.10	$9.63	52,142
2015-09-16	$12.82	$12.92	$12.82	$12.88	$9.46	41,390
2015-09-15	$12.85	$12.88	$12.85	$12.85	$9.44	25,550
2015-09-14	$12.92	$12.94	$12.88	$12.88	$9.46	31,843
2015-09-11	$12.91	$12.97	$12.89	$12.95	$9.52	23,450
2015-09-10	$12.98	$13.01	$12.92	$12.95	$9.47	56,440
2015-09-09	$13.00	$13.02	$12.98	$13.00	$9.51	14,752
2015-09-08	$13.05	$13.12	$12.92	$12.96	$9.48	73,414
2015-09-04	$13.06	$13.11	$13.03	$13.05	$9.54	45,440
2015-09-03	$13.05	$13.12	$13.03	$13.09	$9.57	26,470
2015-09-02	$13.04	$13.09	$13.00	$13.06	$9.55	43,200
2015-09-01	$13.09	$13.13	$13.06	$13.10	$9.58	43,993
2015-08-31	$13.10	$13.11	$12.98	$13.08	$9.56	62,792
2015-08-28	$13.05	$13.05	$12.97	$13.03	$9.53	43,986
2015-08-27	$13.10	$13.17	$13.00	$13.14	$9.61	57,815
2015-08-26	$13.06	$13.13	$13.00	$13.09	$9.57	35,279
2015-08-25	$12.95	$13.14	$12.95	$13.06	$9.55	83,572
2015-08-24	$12.95	$13.00	$12.79	$12.99	$9.50	122,354
2015-08-21	$13.02	$13.22	$13.02	$13.10	$9.58	59,951
2015-08-20	$13.12	$13.15	$13.01	$13.02	$9.52	89,050
2015-08-19	$13.23	$13.24	$13.11	$13.15	$9.62	30,737
2015-08-18	$13.12	$13.28	$13.12	$13.28	$9.71	57,601
2015-08-17	$13.15	$13.17	$13.13	$13.17	$9.63	23,917
2015-08-14	$13.11	$13.14	$13.08	$13.13	$9.60	12,535
2015-08-13	$13.11	$13.15	$13.08	$13.13	$9.60	29,541
2015-08-12	$13.17	$13.17	$13.09	$13.15	$9.62	34,683
2015-08-11	$13.13	$13.20	$13.08	$13.20	$9.61	67,780
2015-08-10	$13.08	$13.11	$13.03	$13.11	$9.54	33,565
2015-08-07	$13.07	$13.11	$13.02	$13.05	$9.50	35,845
2015-08-06	$13.07	$13.10	$13.00	$13.04	$9.49	44,096
2015-08-05	$13.03	$13.11	$12.98	$13.05	$9.50	43,384
2015-08-04	$13.08	$13.18	$12.97	$12.98	$9.45	87,681
2015-08-03	$13.16	$13.17	$13.11	$13.16	$9.58	34,236
2015-07-31	$13.03	$13.17	$13.01	$13.14	$9.56	50,258
2015-07-30	$12.98	$13.04	$12.93	$12.98	$9.45	38,003
2015-07-29	$12.93	$13.02	$12.91	$13.01	$9.47	41,082
2015-07-28	$12.92	$12.97	$12.90	$12.93	$9.41	36,049
2015-07-27	$13.03	$13.04	$12.95	$12.95	$9.43	22,720
2015-07-24	$12.98	$13.03	$12.96	$12.99	$9.46	12,845
2015-07-23	$12.95	$12.99	$12.92	$12.98	$9.45	80,473
2015-07-22	$13.00	$13.00	$12.89	$12.92	$9.40	78,180
2015-07-21	$12.89	$12.97	$12.88	$12.97	$9.44	27,909
2015-07-20	$12.97	$13.03	$12.76	$12.89	$9.38	61,582
2015-07-17	$13.07	$13.07	$12.97	$12.99	$9.46	32,505
2015-07-16	$13.05	$13.06	$13.01	$13.04	$9.49	39,146
2015-07-15	$13.00	$13.07	$12.97	$13.05	$9.50	50,798
2015-07-14	$12.89	$13.05	$12.89	$13.01	$9.47	70,775
2015-07-13	$13.04	$13.06	$12.94	$12.94	$9.42	67,929
2015-07-10	$13.05	$13.11	$13.03	$13.10	$9.49	42,096
2015-07-09	$13.12	$13.12	$13.04	$13.08	$9.48	27,904
2015-07-08	$13.18	$13.18	$12.97	$13.12	$9.50	143,783
2015-07-07	$13.14	$13.17	$13.11	$13.16	$9.53	47,310

BlackRock MuniYield New York Quality Fund Inc (MYN) Exchange: NYSE

$9.29 ($0.09) 0.98%

BlackRock MuniYield New York Quality Fund Inc - Daily Information

Invest in BlackRock MuniYield New York Quality Fund Inc (MYN)

Investing built for a better future.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for BlackRock MuniYield New York Quality Fund Inc (MYN)