Nuveen Municipal Value Fund Inc (NUV) Stock

Data as of Aug. 22, 2025

$8.62 ($0.00) 0.00%

Nuveen Municipal Value Fund Inc - Daily Information

Click for more stock information on Nuveen Municipal Value Fund Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$8.64
Previous Close	$8.62
High	$8.64
Low	$8.60
Adjusted Open	$8.64
Previous Adjusted Close	$8.62
Adjusted High	$8.64
Adjusted Low	$8.60

About Nuveen Municipal Value Fund Inc (NUV)

Nuveen Municipal Value Fund Inc.

Invest in Nuveen Municipal Value Fund Inc (NUV)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Nuveen Municipal Value Fund Inc (NUV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-07	$8.64	$8.64	$8.60	$8.62	$8.62	319,056
2025-08-06	$8.62	$8.63	$8.58	$8.62	$8.62	347,647
2025-08-05	$8.61	$8.64	$8.57	$8.59	$8.59	416,959
2025-08-04	$8.62	$8.63	$8.58	$8.58	$8.58	431,313
2025-08-01	$8.58	$8.63	$8.56	$8.62	$8.62	521,845
2025-07-31	$8.52	$8.56	$8.51	$8.55	$8.55	572,231
2025-07-30	$8.50	$8.51	$8.48	$8.50	$8.50	341,477
2025-07-29	$8.50	$8.52	$8.50	$8.50	$8.50	373,467
2025-07-28	$8.53	$8.54	$8.50	$8.50	$8.50	214,138
2025-07-25	$8.52	$8.54	$8.49	$8.54	$8.54	466,551
2025-07-24	$8.47	$8.52	$8.46	$8.50	$8.50	504,833
2025-07-23	$8.53	$8.53	$8.45	$8.46	$8.46	520,519
2025-07-22	$8.55	$8.56	$8.51	$8.53	$8.53	643,809
2025-07-21	$8.60	$8.62	$8.53	$8.56	$8.56	628,789
2025-07-18	$8.62	$8.63	$8.58	$8.59	$8.59	282,999
2025-07-17	$8.60	$8.62	$8.57	$8.60	$8.60	397,715
2025-07-16	$8.64	$8.65	$8.60	$8.61	$8.61	376,579
2025-07-15	$8.67	$8.67	$8.63	$8.66	$8.66	367,579
2025-07-14	$8.68	$8.70	$8.65	$8.69	$8.66	459,540
2025-07-11	$8.66	$8.80	$8.62	$8.68	$8.65	656,922
2025-07-10	$8.70	$8.70	$8.65	$8.69	$8.69	424,536
2025-07-09	$8.71	$8.71	$8.65	$8.68	$8.68	412,657
2025-07-08	$8.71	$8.71	$8.67	$8.70	$8.70	536,632
2025-07-07	$8.74	$8.74	$8.69	$8.71	$8.71	483,722
2025-07-03	$8.76	$8.77	$8.70	$8.74	$8.74	308,940
2025-07-02	$8.74	$8.75	$8.70	$8.75	$8.75	535,578
2025-07-01	$8.73	$8.74	$8.72	$8.74	$8.74	451,970
2025-06-30	$8.70	$8.72	$8.68	$8.69	$8.69	635,014
2025-06-27	$8.71	$8.72	$8.64	$8.68	$8.68	401,990
2025-06-26	$8.59	$8.70	$8.58	$8.70	$8.70	1,344,067
2025-06-25	$8.63	$8.67	$8.56	$8.58	$8.58	408,064
2025-06-24	$8.60	$8.64	$8.59	$8.64	$8.64	334,847
2025-06-23	$8.54	$8.61	$8.53	$8.61	$8.61	380,580
2025-06-20	$8.54	$8.55	$8.50	$8.52	$8.52	366,541
2025-06-18	$8.54	$8.55	$8.51	$8.55	$8.55	399,414
2025-06-17	$8.46	$8.53	$8.46	$8.53	$8.53	552,890
2025-06-16	$8.55	$8.58	$8.43	$8.45	$8.45	1,460,292
2025-06-13	$8.56	$8.57	$8.53	$8.53	$8.53	423,705
2025-06-12	$8.60	$8.62	$8.58	$8.59	$8.56	300,281
2025-06-11	$8.57	$8.60	$8.55	$8.60	$8.57	402,110
2025-06-10	$8.59	$8.59	$8.56	$8.57	$8.54	478,951
2025-06-09	$8.51	$8.58	$8.51	$8.58	$8.55	489,833
2025-06-06	$8.55	$8.55	$8.52	$8.54	$8.54	269,492
2025-06-05	$8.58	$8.58	$8.51	$8.54	$8.54	434,276
2025-06-04	$8.59	$8.59	$8.54	$8.56	$8.56	435,365
2025-06-03	$8.57	$8.57	$8.53	$8.56	$8.56	361,491
2025-06-02	$8.57	$8.59	$8.53	$8.55	$8.55	459,237
2025-05-30	$8.53	$8.56	$8.51	$8.56	$8.56	468,588
2025-05-29	$8.55	$8.55	$8.48	$8.50	$8.50	398,662
2025-05-28	$8.57	$8.57	$8.49	$8.53	$8.53	462,247
2025-05-27	$8.52	$8.56	$8.51	$8.55	$8.55	407,829
2025-05-23	$8.51	$8.52	$8.49	$8.50	$8.50	330,063
2025-05-22	$8.48	$8.53	$8.47	$8.49	$8.49	493,881
2025-05-21	$8.56	$8.58	$8.46	$8.46	$8.46	470,638
2025-05-20	$8.59	$8.61	$8.56	$8.58	$8.58	432,336
2025-05-19	$8.55	$8.63	$8.55	$8.58	$8.58	453,312
2025-05-16	$8.63	$8.67	$8.57	$8.60	$8.60	384,827
2025-05-15	$8.58	$8.64	$8.57	$8.61	$8.61	451,269
2025-05-14	$8.68	$8.69	$8.55	$8.59	$8.59	727,684
2025-05-13	$8.68	$8.71	$8.65	$8.67	$8.67	556,388
2025-05-12	$8.71	$8.73	$8.68	$8.68	$8.68	364,209
2025-05-09	$8.74	$8.74	$8.69	$8.71	$8.71	349,546
2025-05-08	$8.73	$8.73	$8.67	$8.71	$8.71	483,909
2025-05-07	$8.69	$8.71	$8.64	$8.70	$8.70	410,361
2025-05-06	$8.65	$8.69	$8.64	$8.66	$8.66	447,118
2025-05-05	$8.67	$8.68	$8.64	$8.64	$8.64	528,631
2025-05-02	$8.66	$8.69	$8.66	$8.68	$8.68	403,295
2025-05-01	$8.68	$8.74	$8.68	$8.69	$8.69	450,323
2025-04-30	$8.61	$8.72	$8.60	$8.67	$8.67	642,315
2025-04-29	$8.63	$8.67	$8.62	$8.67	$8.67	493,894
2025-04-28	$8.69	$8.69	$8.63	$8.64	$8.64	311,662
2025-04-25	$8.68	$8.71	$8.65	$8.67	$8.67	362,366
2025-04-24	$8.57	$8.75	$8.57	$8.68	$8.68	816,216
2025-04-23	$8.56	$8.60	$8.49	$8.57	$8.57	745,443
2025-04-22	$8.50	$8.57	$8.46	$8.52	$8.52	462,131
2025-04-21	$8.55	$8.55	$8.41	$8.43	$8.43	716,174
2025-04-17	$8.59	$8.61	$8.53	$8.55	$8.55	521,257
2025-04-16	$8.54	$8.58	$8.51	$8.55	$8.55	562,686
2025-04-15	$8.56	$8.62	$8.52	$8.54	$8.54	574,588
2025-04-14	$8.51	$8.64	$8.51	$8.61	$8.58	501,686
2025-04-11	$8.49	$8.53	$8.42	$8.48	$8.45	960,102
2025-04-10	$8.53	$8.58	$8.43	$8.48	$8.45	799,579
2025-04-09	$8.48	$8.70	$8.38	$8.56	$8.53	1,558,740
2025-04-08	$8.62	$8.68	$8.51	$8.53	$8.50	776,135
2025-04-07	$8.65	$8.68	$8.56	$8.62	$8.59	859,470
2025-04-04	$8.72	$8.76	$8.66	$8.67	$8.64	771,818
2025-04-03	$8.77	$8.77	$8.72	$8.73	$8.70	603,215
2025-04-02	$8.77	$8.78	$8.73	$8.76	$8.73	345,792
2025-04-01	$8.81	$8.81	$8.76	$8.77	$8.74	353,678
2025-03-31	$8.78	$8.81	$8.75	$8.77	$8.74	494,989
2025-03-28	$8.77	$8.79	$8.74	$8.75	$8.72	223,074
2025-03-27	$8.74	$8.76	$8.71	$8.73	$8.70	285,579
2025-03-26	$8.79	$8.80	$8.74	$8.75	$8.72	335,806
2025-03-25	$8.86	$8.87	$8.76	$8.81	$8.78	533,951
2025-03-24	$8.81	$8.87	$8.80	$8.86	$8.83	580,927
2025-03-21	$8.76	$8.79	$8.71	$8.79	$8.76	431,172
2025-03-20	$8.64	$8.73	$8.64	$8.73	$8.70	474,643
2025-03-19	$8.58	$8.63	$8.57	$8.62	$8.59	673,234
2025-03-18	$8.67	$8.68	$8.62	$8.65	$8.62	249,417
2025-03-17	$8.65	$8.69	$8.63	$8.65	$8.62	523,686
2025-03-14	$8.69	$8.71	$8.64	$8.64	$8.61	458,152
2025-03-13	$8.75	$8.75	$8.71	$8.72	$8.65	364,607
2025-03-12	$8.81	$8.81	$8.72	$8.76	$8.69	304,525
2025-03-11	$8.81	$8.83	$8.77	$8.79	$8.72	325,721
2025-03-10	$8.80	$8.81	$8.77	$8.80	$8.73	329,030
2025-03-07	$8.81	$8.83	$8.79	$8.79	$8.79	551,776
2025-03-06	$8.81	$8.82	$8.80	$8.81	$8.81	460,968
2025-03-05	$8.82	$8.84	$8.80	$8.82	$8.82	333,548
2025-03-04	$8.86	$8.86	$8.81	$8.82	$8.82	351,901
2025-03-03	$8.90	$8.90	$8.84	$8.84	$8.84	508,727
2025-02-28	$8.87	$8.92	$8.84	$8.90	$8.90	592,904
2025-02-27	$8.87	$8.87	$8.84	$8.85	$8.85	270,019
2025-02-26	$8.88	$8.89	$8.83	$8.85	$8.85	449,433
2025-02-25	$8.86	$8.89	$8.84	$8.87	$8.87	406,622
2025-02-24	$8.89	$8.90	$8.85	$8.85	$8.85	297,573
2025-02-21	$8.89	$8.89	$8.85	$8.88	$8.88	300,167
2025-02-20	$8.90	$8.91	$8.86	$8.87	$8.87	379,864
2025-02-19	$8.88	$8.90	$8.87	$8.90	$8.90	407,706
2025-02-18	$8.87	$8.88	$8.83	$8.87	$8.87	340,676
2025-02-14	$8.83	$8.88	$8.83	$8.87	$8.87	373,467
2025-02-13	$8.84	$8.85	$8.82	$8.84	$8.81	289,065
2025-02-12	$8.79	$8.82	$8.78	$8.81	$8.78	336,530
2025-02-11	$8.86	$8.87	$8.84	$8.85	$8.82	282,095
2025-02-10	$8.87	$8.91	$8.86	$8.86	$8.83	292,020
2025-02-07	$8.87	$8.90	$8.84	$8.86	$8.83	384,005
2025-02-06	$8.89	$8.89	$8.85	$8.87	$8.84	311,307
2025-02-05	$8.86	$8.89	$8.84	$8.87	$8.87	492,373
2025-02-04	$8.82	$8.84	$8.80	$8.82	$8.82	332,174
2025-02-03	$8.84	$8.86	$8.79	$8.82	$8.82	556,200
2025-01-31	$8.71	$8.81	$8.70	$8.80	$8.80	828,070
2025-01-30	$8.68	$8.71	$8.68	$8.70	$8.70	359,576
2025-01-29	$8.71	$8.73	$8.67	$8.68	$8.68	491,768
2025-01-28	$8.70	$8.75	$8.69	$8.72	$8.72	360,812
2025-01-27	$8.72	$8.75	$8.70	$8.74	$8.74	308,595
2025-01-24	$8.67	$8.71	$8.64	$8.70	$8.70	345,108
2025-01-23	$8.62	$8.69	$8.61	$8.69	$8.69	772,756
2025-01-22	$8.71	$8.74	$8.69	$8.69	$8.69	319,263
2025-01-21	$8.71	$8.74	$8.67	$8.71	$8.71	441,984
2025-01-17	$8.69	$8.70	$8.65	$8.69	$8.69	339,872
2025-01-16	$8.65	$8.69	$8.60	$8.65	$8.65	349,085
2025-01-15	$8.64	$8.67	$8.62	$8.65	$8.65	590,041
2025-01-14	$8.59	$8.63	$8.58	$8.61	$8.58	393,060
2025-01-13	$8.60	$8.62	$8.56	$8.59	$8.56	374,247
2025-01-10	$8.56	$8.71	$8.56	$8.58	$8.55	516,354
2025-01-08	$8.65	$8.70	$8.63	$8.64	$8.61	514,454
2025-01-07	$8.70	$8.70	$8.64	$8.66	$8.63	415,514
2025-01-06	$8.71	$8.71	$8.66	$8.69	$8.66	440,570
2025-01-03	$8.70	$8.73	$8.66	$8.70	$8.67	260,834
2025-01-02	$8.60	$8.67	$8.60	$8.67	$8.64	317,570
2024-12-31	$8.55	$8.65	$8.54	$8.59	$8.56	1,259,201
2024-12-30	$8.51	$8.57	$8.48	$8.55	$8.52	2,122,840
2024-12-27	$8.52	$8.56	$8.51	$8.53	$8.50	1,137,111
2024-12-26	$8.49	$8.57	$8.49	$8.57	$8.54	959,016
2024-12-24	$8.48	$8.54	$8.48	$8.53	$8.50	618,256
2024-12-23	$8.50	$8.60	$8.47	$8.52	$8.49	1,354,411
2024-12-20	$8.50	$8.55	$8.50	$8.51	$8.48	1,040,036
2024-12-19	$8.62	$8.65	$8.48	$8.51	$8.48	1,312,702
2024-12-18	$8.68	$8.72	$8.59	$8.63	$8.60	909,982
2024-12-17	$8.71	$8.75	$8.68	$8.68	$8.65	642,850
2024-12-16	$8.78	$8.80	$8.71	$8.71	$8.68	640,074
2024-12-13	$8.83	$8.85	$8.76	$8.80	$8.77	626,765
2024-12-12	$8.91	$8.92	$8.86	$8.86	$8.79	482,198
2024-12-11	$8.90	$8.94	$8.88	$8.92	$8.85	595,705
2024-12-10	$8.93	$8.93	$8.87	$8.90	$8.83	567,265
2024-12-09	$8.92	$8.95	$8.90	$8.91	$8.84	460,349
2024-12-06	$8.89	$8.93	$8.88	$8.92	$8.85	359,794
2024-12-05	$8.94	$8.95	$8.87	$8.88	$8.81	427,485
2024-12-04	$8.95	$8.95	$8.90	$8.94	$8.87	531,634
2024-12-03	$9.04	$9.05	$8.91	$8.93	$8.86	597,797
2024-12-02	$9.02	$9.06	$9.00	$9.02	$8.95	507,294
2024-11-29	$8.95	$9.03	$8.93	$9.00	$8.93	212,205
2024-11-27	$8.84	$8.93	$8.84	$8.92	$8.85	376,754
2024-11-26	$8.83	$8.83	$8.77	$8.82	$8.75	421,412
2024-11-25	$8.85	$8.86	$8.81	$8.83	$8.76	409,537
2024-11-22	$8.76	$8.80	$8.75	$8.79	$8.72	414,487
2024-11-21	$8.79	$8.80	$8.71	$8.73	$8.67	716,025
2024-11-20	$8.80	$8.80	$8.75	$8.76	$8.70	331,428
2024-11-19	$8.77	$8.80	$8.74	$8.80	$8.73	585,821
2024-11-18	$8.79	$8.82	$8.74	$8.77	$8.71	563,262
2024-11-15	$8.82	$8.83	$8.79	$8.79	$8.79	488,695
2024-11-14	$8.89	$8.89	$8.83	$8.86	$8.83	458,966
2024-11-13	$8.90	$8.90	$8.85	$8.86	$8.83	365,469
2024-11-12	$8.93	$8.93	$8.85	$8.87	$8.84	449,908
2024-11-11	$8.98	$8.99	$8.90	$8.93	$8.90	623,775
2024-11-08	$8.96	$8.99	$8.95	$8.96	$8.93	362,282
2024-11-07	$8.93	$8.94	$8.90	$8.93	$8.90	279,566
2024-11-06	$8.88	$8.90	$8.79	$8.89	$8.86	1,227,355
2024-11-05	$8.93	$8.96	$8.92	$8.93	$8.90	362,931
2024-11-04	$8.91	$8.98	$8.90	$8.90	$8.87	371,964
2024-11-01	$8.94	$8.96	$8.91	$8.91	$8.88	529,060
2024-10-31	$8.89	$8.94	$8.89	$8.91	$8.88	595,897
2024-10-30	$8.94	$8.95	$8.87	$8.91	$8.88	664,827
2024-10-29	$8.89	$8.92	$8.86	$8.90	$8.87	421,906
2024-10-28	$8.91	$8.92	$8.89	$8.91	$8.88	365,807
2024-10-25	$8.88	$8.94	$8.88	$8.92	$8.92	346,409
2024-10-24	$8.93	$8.97	$8.88	$8.88	$8.88	517,203
2024-10-23	$9.01	$9.03	$8.93	$8.93	$8.93	687,894
2024-10-22	$9.09	$9.10	$9.04	$9.04	$9.04	406,266
2024-10-21	$9.11	$9.11	$9.07	$9.08	$9.08	490,295
2024-10-18	$9.12	$9.13	$9.08	$9.11	$9.11	328,291
2024-10-17	$9.13	$9.13	$9.09	$9.09	$9.09	531,009
2024-10-16	$9.15	$9.15	$9.11	$9.12	$9.12	425,338
2024-10-15	$9.10	$9.14	$9.09	$9.14	$9.14	357,686
2024-10-14	$9.07	$9.12	$9.06	$9.10	$9.07	787,375
2024-10-11	$9.12	$9.13	$9.10	$9.10	$9.07	425,250
2024-10-10	$9.12	$9.13	$9.10	$9.11	$9.08	479,714
2024-10-09	$9.13	$9.14	$9.10	$9.11	$9.08	377,599
2024-10-08	$9.07	$9.15	$9.07	$9.15	$9.12	891,522
2024-10-07	$9.04	$9.09	$9.04	$9.07	$9.04	684,811
2024-10-04	$9.01	$9.04	$9.01	$9.04	$9.01	313,384
2024-10-03	$9.04	$9.07	$9.03	$9.04	$9.01	277,938
2024-10-02	$9.08	$9.08	$9.04	$9.04	$9.01	467,685
2024-10-01	$9.04	$9.09	$9.02	$9.09	$9.06	409,705
2024-09-30	$9.00	$9.05	$8.99	$9.02	$8.99	519,567
2024-09-27	$9.01	$9.02	$8.98	$9.00	$8.97	436,650
2024-09-26	$9.04	$9.04	$8.97	$8.97	$8.97	385,461
2024-09-25	$9.04	$9.05	$9.00	$9.00	$9.00	299,251
2024-09-24	$9.04	$9.06	$9.02	$9.04	$9.04	260,389
2024-09-23	$9.06	$9.07	$9.03	$9.04	$9.04	212,277
2024-09-20	$9.08	$9.08	$9.04	$9.06	$9.06	249,310
2024-09-19	$9.05	$9.07	$9.04	$9.07	$9.07	448,575
2024-09-18	$9.08	$9.08	$9.03	$9.04	$9.04	502,434
2024-09-17	$9.08	$9.09	$9.04	$9.07	$9.07	437,558
2024-09-16	$9.06	$9.08	$9.02	$9.07	$9.07	399,914
2024-09-13	$9.04	$9.07	$9.01	$9.02	$9.02	685,852
2024-09-12	$9.00	$9.04	$9.00	$9.04	$9.00	260,214
2024-09-11	$8.99	$9.02	$8.98	$8.99	$8.96	305,409
2024-09-10	$9.00	$9.01	$8.97	$8.97	$8.94	395,168
2024-09-09	$8.95	$9.01	$8.95	$8.99	$8.96	411,154
2024-09-06	$8.95	$9.03	$8.94	$8.96	$8.93	664,521
2024-09-05	$8.90	$8.96	$8.88	$8.95	$8.92	378,460
2024-09-04	$8.86	$8.90	$8.84	$8.88	$8.85	467,441
2024-09-03	$8.85	$8.88	$8.84	$8.88	$8.85	355,243
2024-08-30	$8.83	$8.85	$8.80	$8.80	$8.77	339,351
2024-08-29	$8.82	$8.83	$8.78	$8.82	$8.79	377,247
2024-08-28	$8.82	$8.83	$8.80	$8.82	$8.79	239,768
2024-08-27	$8.82	$8.85	$8.78	$8.80	$8.77	320,353
2024-08-26	$8.85	$8.86	$8.78	$8.80	$8.77	493,803
2024-08-23	$8.83	$8.85	$8.82	$8.83	$8.80	248,319
2024-08-22	$8.83	$8.84	$8.79	$8.81	$8.78	347,643
2024-08-21	$8.80	$8.83	$8.77	$8.83	$8.80	378,552
2024-08-20	$8.79	$8.82	$8.79	$8.80	$8.77	241,137
2024-08-19	$8.75	$8.84	$8.75	$8.79	$8.76	470,840
2024-08-16	$8.75	$8.78	$8.74	$8.76	$8.73	235,057
2024-08-15	$8.74	$8.80	$8.67	$8.75	$8.72	613,700
2024-08-14	$8.80	$8.81	$8.78	$8.79	$8.73	236,446
2024-08-13	$8.82	$8.82	$8.76	$8.80	$8.74	303,335
2024-08-12	$8.81	$8.82	$8.75	$8.78	$8.72	370,470
2024-08-09	$8.79	$8.81	$8.77	$8.79	$8.79	203,521
2024-08-08	$8.82	$8.83	$8.74	$8.75	$8.75	350,605
2024-08-07	$8.75	$8.89	$8.73	$8.77	$8.77	577,226
2024-08-06	$8.76	$8.77	$8.70	$8.72	$8.72	1,664,989
2024-08-05	$8.90	$8.92	$8.67	$8.69	$8.69	1,157,213
2024-08-02	$8.88	$8.95	$8.85	$8.91	$8.91	467,863
2024-08-01	$8.79	$8.84	$8.79	$8.84	$8.84	246,612
2024-07-31	$8.74	$8.79	$8.72	$8.76	$8.76	514,370
2024-07-30	$8.73	$8.76	$8.70	$8.71	$8.71	415,540
2024-07-29	$8.73	$8.77	$8.72	$8.74	$8.74	413,951
2024-07-26	$8.71	$8.76	$8.71	$8.73	$8.73	216,626
2024-07-25	$8.67	$8.75	$8.67	$8.74	$8.74	316,199
2024-07-24	$8.70	$8.73	$8.66	$8.67	$8.67	287,688
2024-07-23	$8.76	$8.77	$8.71	$8.72	$8.72	229,823
2024-07-22	$8.72	$8.77	$8.71	$8.74	$8.74	418,146
2024-07-19	$8.70	$8.74	$8.70	$8.72	$8.72	220,177
2024-07-18	$8.73	$8.78	$8.72	$8.75	$8.75	390,823
2024-07-17	$8.74	$8.77	$8.72	$8.73	$8.73	246,435
2024-07-16	$8.74	$8.77	$8.71	$8.77	$8.77	287,289
2024-07-15	$8.73	$8.75	$8.68	$8.71	$8.71	416,225
2024-07-12	$8.73	$8.78	$8.70	$8.75	$8.72	427,118
2024-07-11	$8.67	$8.72	$8.65	$8.72	$8.69	340,370
2024-07-10	$8.65	$8.66	$8.63	$8.64	$8.61	353,424
2024-07-09	$8.62	$8.64	$8.62	$8.63	$8.60	282,737
2024-07-08	$8.67	$8.70	$8.60	$8.63	$8.60	344,650
2024-07-05	$8.67	$8.68	$8.66	$8.68	$8.65	264,240
2024-07-03	$8.61	$8.66	$8.61	$8.63	$8.60	187,811
2024-07-02	$8.59	$8.64	$8.59	$8.61	$8.58	424,865
2024-07-01	$8.61	$8.62	$8.57	$8.59	$8.56	341,605
2024-06-28	$8.56	$8.63	$8.56	$8.63	$8.63	566,495
2024-06-27	$8.58	$8.58	$8.55	$8.56	$8.56	272,291
2024-06-26	$8.54	$8.58	$8.52	$8.58	$8.58	353,631
2024-06-25	$8.54	$8.57	$8.51	$8.54	$8.54	341,849
2024-06-24	$8.53	$8.57	$8.53	$8.55	$8.55	328,285
2024-06-21	$8.54	$8.56	$8.51	$8.54	$8.54	429,298
2024-06-20	$8.56	$8.57	$8.52	$8.55	$8.55	444,573
2024-06-18	$8.55	$8.58	$8.55	$8.56	$8.56	420,670
2024-06-17	$8.51	$8.56	$8.51	$8.55	$8.55	414,831
2024-06-14	$8.51	$8.55	$8.51	$8.55	$8.55	499,688
2024-06-13	$8.51	$8.55	$8.51	$8.53	$8.50	628,641
2024-06-12	$8.50	$8.52	$8.47	$8.49	$8.46	834,104
2024-06-11	$8.49	$8.51	$8.45	$8.47	$8.44	347,046
2024-06-10	$8.49	$8.52	$8.47	$8.47	$8.44	405,663
2024-06-07	$8.45	$8.50	$8.44	$8.50	$8.47	535,843
2024-06-06	$8.52	$8.54	$8.48	$8.50	$8.47	555,793
2024-06-05	$8.57	$8.58	$8.50	$8.52	$8.49	530,052
2024-06-04	$8.54	$8.57	$8.50	$8.52	$8.49	447,257
2024-06-03	$8.51	$8.55	$8.49	$8.52	$8.49	378,359
2024-05-31	$8.44	$8.49	$8.43	$8.47	$8.44	465,522
2024-05-30	$8.40	$8.41	$8.37	$8.39	$8.36	522,156
2024-05-29	$8.41	$8.41	$8.35	$8.39	$8.36	505,499
2024-05-28	$8.51	$8.51	$8.40	$8.41	$8.38	518,582
2024-05-24	$8.48	$8.50	$8.46	$8.47	$8.44	340,876
2024-05-23	$8.53	$8.53	$8.47	$8.49	$8.46	442,337
2024-05-22	$8.56	$8.57	$8.52	$8.53	$8.50	354,370
2024-05-21	$8.58	$8.60	$8.56	$8.57	$8.54	265,598
2024-05-20	$8.63	$8.63	$8.57	$8.58	$8.55	384,893
2024-05-17	$8.67	$8.67	$8.58	$8.64	$8.64	391,261
2024-05-16	$8.70	$8.70	$8.63	$8.66	$8.66	212,314
2024-05-15	$8.68	$8.70	$8.66	$8.69	$8.69	254,181
2024-05-14	$8.63	$8.66	$8.62	$8.64	$8.64	197,817
2024-05-13	$8.70	$8.70	$8.65	$8.67	$8.64	290,972
2024-05-10	$8.70	$8.70	$8.65	$8.66	$8.63	239,334
2024-05-09	$8.73	$8.73	$8.66	$8.69	$8.66	317,431
2024-05-08	$8.72	$8.73	$8.68	$8.71	$8.68	340,620
2024-05-07	$8.65	$8.71	$8.65	$8.71	$8.68	385,967
2024-05-06	$8.57	$8.64	$8.56	$8.63	$8.60	303,830
2024-05-03	$8.55	$8.58	$8.54	$8.56	$8.53	360,211
2024-05-02	$8.48	$8.53	$8.48	$8.50	$8.47	480,194
2024-05-01	$8.49	$8.53	$8.49	$8.51	$8.48	518,678
2024-04-30	$8.45	$8.52	$8.44	$8.47	$8.44	677,817
2024-04-29	$8.45	$8.51	$8.45	$8.49	$8.46	490,072
2024-04-26	$8.45	$8.48	$8.44	$8.45	$8.42	254,350
2024-04-25	$8.47	$8.49	$8.44	$8.45	$8.42	384,747
2024-04-24	$8.53	$8.54	$8.50	$8.50	$8.47	204,955
2024-04-23	$8.51	$8.54	$8.49	$8.53	$8.50	488,530
2024-04-22	$8.50	$8.51	$8.48	$8.49	$8.46	278,726
2024-04-19	$8.47	$8.56	$8.47	$8.51	$8.51	456,299
2024-04-18	$8.47	$8.50	$8.46	$8.47	$8.47	267,736
2024-04-17	$8.50	$8.50	$8.47	$8.49	$8.49	282,903
2024-04-16	$8.41	$8.51	$8.41	$8.47	$8.47	591,026
2024-04-15	$8.42	$8.46	$8.40	$8.41	$8.41	596,109
2024-04-12	$8.50	$8.52	$8.46	$8.47	$8.47	359,310
2024-04-11	$8.52	$8.53	$8.49	$8.53	$8.50	236,358
2024-04-10	$8.55	$8.56	$8.49	$8.50	$8.47	473,389
2024-04-09	$8.62	$8.62	$8.57	$8.58	$8.55	320,748
2024-04-08	$8.61	$8.63	$8.57	$8.59	$8.56	426,889
2024-04-05	$8.61	$8.62	$8.57	$8.58	$8.55	313,503
2024-04-04	$8.61	$8.65	$8.60	$8.64	$8.61	470,601
2024-04-03	$8.60	$8.64	$8.59	$8.60	$8.57	607,495
2024-04-02	$8.63	$8.66	$8.60	$8.64	$8.61	392,679
2024-04-01	$8.71	$8.71	$8.63	$8.69	$8.66	439,078
2024-03-28	$8.68	$8.71	$8.66	$8.71	$8.71	602,289
2024-03-27	$8.68	$8.70	$8.68	$8.70	$8.70	328,927
2024-03-26	$8.63	$8.66	$8.62	$8.64	$8.64	280,602
2024-03-25	$8.63	$8.66	$8.62	$8.63	$8.63	425,114
2024-03-22	$8.65	$8.68	$8.63	$8.64	$8.64	474,323
2024-03-21	$8.66	$8.69	$8.63	$8.64	$8.64	608,785
2024-03-20	$8.68	$8.68	$8.64	$8.66	$8.66	516,267
2024-03-19	$8.68	$8.69	$8.66	$8.67	$8.67	241,949
2024-03-18	$8.65	$8.69	$8.65	$8.68	$8.68	237,872
2024-03-15	$8.63	$8.64	$8.62	$8.63	$8.63	243,082
2024-03-14	$8.71	$8.71	$8.62	$8.66	$8.66	566,774
2024-03-13	$8.72	$8.77	$8.70	$8.72	$8.69	518,524
2024-03-12	$8.74	$8.76	$8.72	$8.72	$8.69	329,978
2024-03-11	$8.74	$8.78	$8.73	$8.74	$8.71	468,814
2024-03-08	$8.71	$8.75	$8.68	$8.74	$8.71	497,209
2024-03-07	$8.69	$8.71	$8.67	$8.68	$8.65	898,573
2024-03-06	$8.71	$8.73	$8.67	$8.69	$8.66	604,151
2024-03-05	$8.68	$8.70	$8.67	$8.68	$8.68	430,728
2024-03-04	$8.68	$8.69	$8.66	$8.68	$8.68	591,811
2024-03-01	$8.68	$8.72	$8.65	$8.69	$8.69	615,486
2024-02-29	$8.70	$8.70	$8.67	$8.69	$8.69	701,706
2024-02-28	$8.67	$8.69	$8.65	$8.67	$8.67	552,899
2024-02-27	$8.71	$8.72	$8.65	$8.65	$8.65	528,955
2024-02-26	$8.80	$8.80	$8.70	$8.71	$8.71	239,480
2024-02-23	$8.84	$8.84	$8.75	$8.78	$8.78	422,914
2024-02-22	$8.83	$8.84	$8.75	$8.80	$8.80	392,586
2024-02-21	$8.79	$8.84	$8.78	$8.82	$8.82	281,103
2024-02-20	$8.83	$8.83	$8.78	$8.80	$8.80	306,337
2024-02-16	$8.82	$8.83	$8.75	$8.81	$8.81	436,790
2024-02-15	$8.87	$8.88	$8.81	$8.83	$8.83	199,870
2024-02-14	$8.78	$8.81	$8.77	$8.79	$8.79	255,852
2024-02-13	$8.85	$8.86	$8.79	$8.81	$8.78	403,860
2024-02-12	$8.88	$8.92	$8.85	$8.92	$8.89	339,958
2024-02-09	$8.80	$8.88	$8.79	$8.87	$8.87	280,453
2024-02-08	$8.82	$8.82	$8.77	$8.80	$8.80	487,232
2024-02-07	$8.86	$8.87	$8.76	$8.80	$8.80	274,118
2024-02-06	$8.84	$8.85	$8.80	$8.84	$8.84	387,777
2024-02-05	$8.80	$8.82	$8.76	$8.81	$8.81	319,962
2024-02-02	$8.87	$8.89	$8.81	$8.86	$8.86	305,299
2024-02-01	$8.83	$8.93	$8.83	$8.93	$8.93	232,909
2024-01-31	$8.77	$8.84	$8.77	$8.81	$8.81	276,775
2024-01-30	$8.75	$8.80	$8.75	$8.77	$8.77	487,856
2024-01-29	$8.62	$8.76	$8.62	$8.75	$8.75	342,179
2024-01-26	$8.67	$8.69	$8.62	$8.62	$8.62	296,277
2024-01-25	$8.67	$8.75	$8.67	$8.69	$8.69	350,734
2024-01-24	$8.65	$8.70	$8.65	$8.67	$8.67	398,967
2024-01-23	$8.60	$8.67	$8.60	$8.65	$8.65	360,526
2024-01-22	$8.55	$8.66	$8.55	$8.63	$8.63	677,287
2024-01-19	$8.55	$8.57	$8.49	$8.54	$8.54	440,752
2024-01-18	$8.60	$8.65	$8.54	$8.57	$8.57	348,748
2024-01-17	$8.60	$8.60	$8.56	$8.59	$8.59	327,507
2024-01-16	$8.63	$8.63	$8.57	$8.60	$8.60	488,740
2024-01-12	$8.60	$8.65	$8.60	$8.63	$8.63	431,220
2024-01-11	$8.62	$8.63	$8.59	$8.61	$8.61	449,970
2024-01-10	$8.68	$8.68	$8.63	$8.66	$8.63	455,511
2024-01-09	$8.69	$8.69	$8.65	$8.66	$8.63	321,209
2024-01-08	$8.67	$8.70	$8.65	$8.69	$8.66	421,804
2024-01-05	$8.63	$8.67	$8.60	$8.67	$8.64	626,257
2024-01-04	$8.65	$8.66	$8.63	$8.66	$8.63	367,976
2024-01-03	$8.64	$8.68	$8.60	$8.67	$8.64	623,349
2024-01-02	$8.59	$8.64	$8.58	$8.64	$8.61	683,007
2023-12-29	$8.61	$8.63	$8.59	$8.60	$8.57	742,569
2023-12-28	$8.62	$8.64	$8.58	$8.61	$8.58	1,162,155
2023-12-27	$8.62	$8.66	$8.62	$8.65	$8.62	1,430,471
2023-12-26	$8.64	$8.65	$8.61	$8.61	$8.58	653,446
2023-12-22	$8.65	$8.65	$8.60	$8.64	$8.61	790,774
2023-12-21	$8.60	$8.66	$8.60	$8.60	$8.57	777,073
2023-12-20	$8.62	$8.64	$8.59	$8.59	$8.56	1,032,526
2023-12-19	$8.61	$8.68	$8.61	$8.64	$8.61	828,742
2023-12-18	$8.65	$8.65	$8.59	$8.62	$8.59	877,940
2023-12-15	$8.64	$8.66	$8.62	$8.63	$8.60	633,678
2023-12-14	$8.65	$8.68	$8.63	$8.66	$8.63	942,335
2023-12-13	$8.46	$8.64	$8.45	$8.64	$8.58	1,075,156
2023-12-12	$8.45	$8.50	$8.45	$8.46	$8.40	722,614
2023-12-11	$8.47	$8.51	$8.45	$8.45	$8.39	624,508
2023-12-08	$8.48	$8.51	$8.45	$8.47	$8.41	774,760
2023-12-07	$8.48	$8.54	$8.45	$8.54	$8.48	663,575
2023-12-06	$8.49	$8.51	$8.46	$8.46	$8.40	605,544
2023-12-05	$8.49	$8.51	$8.46	$8.48	$8.42	787,660
2023-12-04	$8.51	$8.55	$8.44	$8.44	$8.38	736,794
2023-12-01	$8.52	$8.57	$8.48	$8.50	$8.44	679,801
2023-11-30	$8.46	$8.50	$8.42	$8.46	$8.40	615,962
2023-11-29	$8.39	$8.51	$8.39	$8.48	$8.42	1,142,266
2023-11-28	$8.37	$8.43	$8.36	$8.39	$8.33	813,441
2023-11-27	$8.38	$8.42	$8.35	$8.40	$8.34	713,202
2023-11-24	$8.37	$8.43	$8.36	$8.41	$8.35	312,849
2023-11-22	$8.36	$8.42	$8.36	$8.37	$8.31	708,437
2023-11-21	$8.31	$8.43	$8.30	$8.38	$8.32	1,180,804
2023-11-20	$8.34	$8.35	$8.30	$8.33	$8.27	1,101,205
2023-11-17	$8.40	$8.40	$8.30	$8.34	$8.28	964,750
2023-11-16	$8.34	$8.39	$8.32	$8.35	$8.29	804,650
2023-11-15	$8.31	$8.32	$8.27	$8.28	$8.22	657,174
2023-11-14	$8.34	$8.38	$8.30	$8.32	$8.26	1,068,687
2023-11-13	$8.28	$8.34	$8.28	$8.28	$8.20	324,650
2023-11-10	$8.30	$8.37	$8.28	$8.31	$8.23	729,123
2023-11-09	$8.40	$8.40	$8.27	$8.28	$8.20	338,141
2023-11-08	$8.38	$8.44	$8.36	$8.41	$8.32	539,376
2023-11-07	$8.34	$8.40	$8.34	$8.34	$8.26	453,141
2023-11-06	$8.45	$8.45	$8.32	$8.34	$8.26	372,288
2023-11-03	$8.30	$8.46	$8.30	$8.46	$8.37	938,744
2023-11-02	$8.12	$8.30	$8.12	$8.25	$8.17	954,972
2023-11-01	$8.00	$8.10	$8.00	$8.09	$8.01	635,125
2023-10-31	$7.98	$7.99	$7.96	$7.99	$7.91	492,499
2023-10-30	$7.93	$7.97	$7.92	$7.94	$7.86	692,395
2023-10-27	$7.89	$7.93	$7.87	$7.91	$7.83	671,567
2023-10-26	$7.89	$7.94	$7.86	$7.87	$7.79	1,383,669
2023-10-25	$7.99	$7.99	$7.89	$7.90	$7.82	648,084
2023-10-24	$7.96	$8.00	$7.95	$7.99	$7.91	587,827
2023-10-23	$7.95	$7.99	$7.92	$7.92	$7.84	869,394
2023-10-20	$8.01	$8.03	$7.98	$7.99	$7.91	536,669
2023-10-19	$8.01	$8.07	$8.00	$8.04	$7.96	635,482
2023-10-18	$8.09	$8.12	$8.00	$8.02	$7.94	689,663
2023-10-17	$8.13	$8.15	$8.09	$8.10	$8.02	431,744
2023-10-16	$8.19	$8.20	$8.15	$8.17	$8.09	468,196
2023-10-13	$8.25	$8.26	$8.21	$8.22	$8.22	316,884
2023-10-12	$8.21	$8.25	$8.19	$8.21	$8.21	515,022
2023-10-11	$8.23	$8.27	$8.21	$8.26	$8.23	434,798
2023-10-10	$8.15	$8.22	$8.15	$8.19	$8.16	539,410
2023-10-09	$8.18	$8.23	$8.18	$8.19	$8.16	280,275
2023-10-06	$8.13	$8.21	$8.10	$8.19	$8.16	470,688
2023-10-05	$8.25	$8.25	$8.14	$8.19	$8.16	476,313
2023-10-04	$8.22	$8.26	$8.20	$8.21	$8.21	426,278
2023-10-03	$8.23	$8.26	$8.10	$8.22	$8.22	796,439
2023-10-02	$8.27	$8.28	$8.22	$8.23	$8.23	529,871
2023-09-29	$8.24	$8.28	$8.18	$8.26	$8.26	768,316
2023-09-28	$8.18	$8.26	$8.11	$8.19	$8.19	998,832
2023-09-27	$8.16	$8.23	$8.14	$8.22	$8.22	829,385
2023-09-26	$8.23	$8.24	$8.15	$8.15	$8.15	594,563
2023-09-25	$8.25	$8.27	$8.23	$8.24	$8.24	536,905
2023-09-22	$8.27	$8.30	$8.25	$8.26	$8.26	622,600
2023-09-21	$8.27	$8.28	$8.25	$8.27	$8.27	375,661
2023-09-20	$8.27	$8.32	$8.27	$8.30	$8.30	392,486
2023-09-19	$8.26	$8.29	$8.26	$8.28	$8.28	461,007
2023-09-18	$8.31	$8.32	$8.28	$8.29	$8.29	473,308
2023-09-15	$8.34	$8.34	$8.32	$8.33	$8.33	170,712
2023-09-14	$8.33	$8.38	$8.30	$8.34	$8.34	736,760
2023-09-13	$8.32	$8.37	$8.32	$8.34	$8.31	470,771
2023-09-12	$8.36	$8.38	$8.33	$8.35	$8.32	423,941
2023-09-11	$8.37	$8.39	$8.34	$8.37	$8.34	461,091
2023-09-08	$8.38	$8.41	$8.36	$8.37	$8.34	270,930
2023-09-07	$8.40	$8.42	$8.37	$8.40	$8.37	556,626
2023-09-06	$8.42	$8.44	$8.41	$8.42	$8.39	356,692
2023-09-05	$8.44	$8.44	$8.41	$8.43	$8.40	299,860
2023-09-01	$8.47	$8.49	$8.42	$8.46	$8.46	318,624
2023-08-31	$8.46	$8.48	$8.44	$8.47	$8.47	293,248
2023-08-30	$8.45	$8.49	$8.44	$8.47	$8.47	384,843
2023-08-29	$8.41	$8.47	$8.39	$8.44	$8.44	471,245
2023-08-28	$8.39	$8.43	$8.38	$8.39	$8.39	679,741
2023-08-25	$8.40	$8.41	$8.37	$8.39	$8.39	257,796
2023-08-24	$8.41	$8.44	$8.36	$8.38	$8.38	538,617
2023-08-23	$8.39	$8.43	$8.39	$8.41	$8.41	465,020
2023-08-22	$8.40	$8.44	$8.37	$8.38	$8.38	619,348
2023-08-21	$8.43	$8.44	$8.38	$8.41	$8.41	663,054
2023-08-18	$8.43	$8.50	$8.43	$8.45	$8.45	460,984
2023-08-17	$8.45	$8.48	$8.43	$8.47	$8.47	732,349
2023-08-16	$8.52	$8.54	$8.45	$8.45	$8.45	448,599
2023-08-15	$8.56	$8.56	$8.52	$8.52	$8.52	244,407
2023-08-14	$8.54	$8.56	$8.53	$8.54	$8.54	388,857
2023-08-11	$8.59	$8.60	$8.57	$8.59	$8.59	258,129
2023-08-10	$8.61	$8.64	$8.57	$8.57	$8.57	380,694
2023-08-09	$8.59	$8.62	$8.58	$8.59	$8.59	362,771
2023-08-08	$8.60	$8.61	$8.59	$8.59	$8.59	298,665
2023-08-07	$8.63	$8.64	$8.58	$8.59	$8.59	308,394
2023-08-04	$8.65	$8.67	$8.62	$8.63	$8.63	259,443
2023-08-03	$8.65	$8.66	$8.62	$8.64	$8.64	275,666
2023-08-02	$8.71	$8.72	$8.65	$8.68	$8.68	375,158
2023-08-01	$8.74	$8.74	$8.70	$8.73	$8.73	285,288
2023-07-31	$8.75	$8.77	$8.72	$8.74	$8.74	353,238
2023-07-28	$8.70	$8.73	$8.68	$8.72	$8.72	369,294
2023-07-27	$8.71	$8.72	$8.64	$8.64	$8.64	522,697
2023-07-26	$8.71	$8.74	$8.70	$8.71	$8.71	295,565
2023-07-25	$8.72	$8.76	$8.70	$8.71	$8.71	402,849
2023-07-24	$8.74	$8.80	$8.71	$8.74	$8.74	392,749
2023-07-21	$8.71	$8.75	$8.70	$8.71	$8.71	200,012
2023-07-20	$8.70	$8.72	$8.68	$8.71	$8.71	242,974
2023-07-19	$8.72	$8.73	$8.70	$8.71	$8.71	393,347
2023-07-18	$8.68	$8.73	$8.68	$8.71	$8.71	240,550
2023-07-17	$8.67	$8.72	$8.66	$8.67	$8.67	271,289
2023-07-14	$8.78	$8.78	$8.67	$8.68	$8.68	308,126
2023-07-13	$8.70	$8.77	$8.70	$8.76	$8.76	265,869
2023-07-12	$8.71	$8.74	$8.69	$8.73	$8.70	367,676
2023-07-11	$8.72	$8.73	$8.67	$8.67	$8.64	224,253
2023-07-10	$8.69	$8.73	$8.65	$8.72	$8.69	208,241
2023-07-07	$8.60	$8.70	$8.60	$8.68	$8.65	288,141
2023-07-06	$8.69	$8.69	$8.56	$8.60	$8.57	368,218
2023-07-05	$8.72	$8.78	$8.69	$8.69	$8.66	368,463
2023-07-03	$8.74	$8.75	$8.70	$8.75	$8.72	108,506
2023-06-30	$8.74	$8.76	$8.70	$8.70	$8.67	196,315
2023-06-29	$8.76	$8.78	$8.71	$8.71	$8.68	299,491
2023-06-28	$8.77	$8.78	$8.75	$8.78	$8.75	240,390
2023-06-27	$8.78	$8.81	$8.73	$8.74	$8.71	651,469
2023-06-26	$8.72	$8.77	$8.72	$8.75	$8.72	379,338
2023-06-23	$8.71	$8.75	$8.70	$8.71	$8.71	538,437
2023-06-22	$8.65	$8.72	$8.65	$8.69	$8.69	528,089
2023-06-21	$8.68	$8.70	$8.65	$8.68	$8.68	399,964
2023-06-20	$8.70	$8.72	$8.68	$8.70	$8.70	375,391
2023-06-16	$8.74	$8.75	$8.69	$8.71	$8.71	288,712
2023-06-15	$8.78	$8.79	$8.74	$8.75	$8.75	271,327
2023-06-14	$8.78	$8.80	$8.72	$8.78	$8.78	398,470
2023-06-13	$8.81	$8.83	$8.77	$8.79	$8.76	195,721
2023-06-12	$8.78	$8.80	$8.75	$8.78	$8.75	189,935
2023-06-09	$8.76	$8.81	$8.73	$8.78	$8.78	201,840
2023-06-08	$8.80	$8.86	$8.76	$8.78	$8.78	516,548
2023-06-07	$8.82	$8.86	$8.80	$8.81	$8.81	237,039
2023-06-06	$8.84	$8.88	$8.81	$8.81	$8.81	204,261
2023-06-05	$8.80	$8.84	$8.75	$8.80	$8.80	195,267
2023-06-02	$8.86	$8.89	$8.80	$8.83	$8.83	223,419
2023-06-01	$8.87	$8.92	$8.82	$8.84	$8.84	225,011
2023-05-31	$8.80	$8.88	$8.80	$8.84	$8.84	294,696
2023-05-30	$8.75	$8.84	$8.69	$8.79	$8.79	340,347
2023-05-26	$8.71	$8.75	$8.71	$8.73	$8.73	245,762
2023-05-25	$8.74	$8.76	$8.71	$8.72	$8.72	310,501
2023-05-24	$8.80	$8.82	$8.72	$8.72	$8.72	310,306
2023-05-23	$8.77	$8.82	$8.75	$8.80	$8.80	306,390
2023-05-22	$8.77	$8.81	$8.76	$8.80	$8.80	258,398
2023-05-19	$8.75	$8.77	$8.74	$8.77	$8.77	225,154
2023-05-18	$8.76	$8.76	$8.72	$8.76	$8.76	260,024
2023-05-17	$8.74	$8.76	$8.72	$8.73	$8.73	194,268
2023-05-16	$8.75	$8.77	$8.72	$8.73	$8.73	312,898
2023-05-15	$8.76	$8.79	$8.75	$8.77	$8.77	107,893
2023-05-12	$8.81	$8.82	$8.76	$8.78	$8.78	140,859
2023-05-11	$8.84	$8.86	$8.80	$8.80	$8.77	323,064
2023-05-10	$8.85	$8.88	$8.83	$8.84	$8.81	319,691
2023-05-09	$8.82	$8.83	$8.80	$8.82	$8.79	237,409
2023-05-08	$8.79	$8.84	$8.78	$8.80	$8.77	433,652
2023-05-05	$8.81	$8.83	$8.78	$8.78	$8.75	379,753
2023-05-04	$8.80	$8.82	$8.75	$8.77	$8.74	300,908
2023-05-03	$8.79	$8.82	$8.75	$8.78	$8.75	251,426
2023-05-02	$8.77	$8.82	$8.74	$8.78	$8.75	472,996
2023-05-01	$8.77	$8.80	$8.74	$8.77	$8.74	225,017
2023-04-28	$8.80	$8.83	$8.77	$8.80	$8.80	331,699
2023-04-27	$8.76	$8.82	$8.76	$8.78	$8.78	326,075
2023-04-26	$8.80	$8.85	$8.75	$8.77	$8.77	343,281
2023-04-25	$8.80	$8.81	$8.77	$8.78	$8.78	376,517
2023-04-24	$8.79	$8.83	$8.74	$8.77	$8.77	365,966
2023-04-21	$8.81	$8.84	$8.72	$8.78	$8.78	279,830
2023-04-20	$8.83	$8.86	$8.76	$8.81	$8.81	201,850
2023-04-19	$8.78	$8.82	$8.74	$8.81	$8.81	284,904
2023-04-18	$8.84	$8.87	$8.76	$8.80	$8.80	441,373
2023-04-17	$8.84	$8.94	$8.82	$8.85	$8.85	436,007
2023-04-14	$8.97	$8.98	$8.90	$8.92	$8.92	234,033
2023-04-13	$8.96	$9.05	$8.89	$8.97	$8.97	270,542
2023-04-12	$8.95	$9.08	$8.95	$9.01	$8.98	307,879
2023-04-11	$8.86	$8.98	$8.83	$8.94	$8.91	320,734
2023-04-10	$8.88	$8.92	$8.81	$8.88	$8.85	357,144
2023-04-06	$8.94	$9.00	$8.91	$8.91	$8.88	289,018
2023-04-05	$8.82	$9.01	$8.82	$8.99	$8.96	571,499
2023-04-04	$8.83	$8.87	$8.78	$8.80	$8.77	314,673
2023-04-03	$8.87	$8.91	$8.78	$8.85	$8.82	243,529
2023-03-31	$8.79	$8.85	$8.79	$8.81	$8.78	412,806
2023-03-30	$8.72	$8.80	$8.72	$8.77	$8.74	381,142
2023-03-29	$8.68	$8.74	$8.68	$8.68	$8.65	250,584
2023-03-28	$8.69	$8.72	$8.65	$8.70	$8.67	179,900
2023-03-27	$8.66	$8.73	$8.65	$8.67	$8.64	333,186
2023-03-24	$8.67	$8.73	$8.65	$8.67	$8.64	294,134
2023-03-23	$8.67	$8.71	$8.64	$8.69	$8.66	206,242
2023-03-22	$8.65	$8.70	$8.62	$8.67	$8.64	296,945
2023-03-21	$8.73	$8.73	$8.65	$8.67	$8.67	284,701
2023-03-20	$8.75	$8.77	$8.71	$8.74	$8.74	234,526
2023-03-17	$8.71	$8.77	$8.68	$8.72	$8.72	294,368
2023-03-16	$8.75	$8.78	$8.67	$8.69	$8.69	260,140
2023-03-15	$8.70	$8.79	$8.66	$8.74	$8.74	365,042
2023-03-14	$8.62	$8.72	$8.61	$8.69	$8.69	300,720
2023-03-13	$8.63	$8.69	$8.62	$8.64	$8.61	412,291
2023-03-10	$8.66	$8.72	$8.61	$8.63	$8.60	449,051
2023-03-09	$8.64	$8.71	$8.64	$8.65	$8.62	462,587
2023-03-08	$8.71	$8.74	$8.56	$8.65	$8.62	794,820
2023-03-07	$8.83	$8.83	$8.70	$8.73	$8.70	272,347
2023-03-06	$8.85	$8.89	$8.79	$8.80	$8.77	271,050
2023-03-03	$8.83	$8.90	$8.82	$8.85	$8.82	291,666
2023-03-02	$8.81	$8.85	$8.76	$8.81	$8.78	377,119
2023-03-01	$8.92	$8.94	$8.85	$8.86	$8.83	328,348
2023-02-28	$8.90	$8.95	$8.86	$8.91	$8.88	400,151
2023-02-27	$8.78	$8.93	$8.75	$8.93	$8.90	495,822
2023-02-24	$8.75	$8.75	$8.69	$8.73	$8.70	304,669
2023-02-23	$8.75	$8.80	$8.75	$8.75	$8.72	262,862
2023-02-22	$8.84	$8.86	$8.74	$8.75	$8.72	273,700
2023-02-21	$8.84	$8.85	$8.75	$8.81	$8.78	337,433
2023-02-17	$8.87	$8.92	$8.81	$8.90	$8.87	390,584
2023-02-16	$8.82	$8.88	$8.80	$8.86	$8.83	436,578
2023-02-15	$8.88	$8.98	$8.88	$8.90	$8.87	285,351
2023-02-14	$9.04	$9.04	$8.88	$8.91	$8.88	482,785
2023-02-13	$9.05	$9.10	$9.01	$9.06	$9.00	278,189
2023-02-10	$9.02	$9.05	$8.99	$9.02	$8.96	317,448
2023-02-09	$9.12	$9.15	$9.01	$9.01	$8.95	247,196
2023-02-08	$9.12	$9.13	$9.05	$9.08	$9.02	272,652
2023-02-07	$9.04	$9.13	$9.01	$9.09	$9.03	256,098
2023-02-06	$9.11	$9.12	$9.01	$9.05	$8.99	386,424
2023-02-03	$9.14	$9.19	$9.10	$9.12	$9.06	413,031
2023-02-02	$9.18	$9.22	$9.13	$9.17	$9.11	431,825
2023-02-01	$9.15	$9.17	$9.04	$9.15	$9.09	386,898
2023-01-31	$9.09	$9.20	$9.04	$9.11	$9.05	342,880
2023-01-30	$9.07	$9.14	$9.04	$9.06	$9.00	377,444
2023-01-27	$9.00	$9.09	$9.00	$9.05	$8.99	355,631
2023-01-26	$9.04	$9.10	$8.99	$9.04	$8.98	396,868
2023-01-25	$9.09	$9.11	$9.01	$9.03	$8.97	298,310
2023-01-24	$9.02	$9.18	$9.02	$9.09	$9.03	510,983
2023-01-23	$9.15	$9.16	$9.11	$9.14	$9.08	405,357
2023-01-20	$9.13	$9.17	$9.09	$9.11	$9.05	519,111
2023-01-19	$9.08	$9.34	$9.06	$9.12	$9.06	383,217
2023-01-18	$9.00	$9.10	$8.99	$9.10	$9.04	532,432
2023-01-17	$8.95	$8.99	$8.91	$8.95	$8.89	406,086
2023-01-13	$9.06	$9.08	$8.93	$8.95	$8.89	523,406
2023-01-12	$9.08	$9.14	$9.02	$9.08	$9.02	353,963
2023-01-11	$9.01	$9.12	$9.01	$9.06	$8.97	497,112
2023-01-10	$8.98	$9.05	$8.96	$9.01	$8.93	283,324
2023-01-09	$8.90	$9.07	$8.90	$9.01	$8.93	497,441
2023-01-06	$8.83	$8.94	$8.81	$8.92	$8.84	366,293
2023-01-05	$8.85	$8.85	$8.77	$8.81	$8.73	335,832
2023-01-04	$8.77	$8.86	$8.75	$8.86	$8.78	603,049
2023-01-03	$8.67	$8.73	$8.63	$8.70	$8.62	693,872
2022-12-30	$8.59	$8.65	$8.56	$8.60	$8.60	1,508,163
2022-12-29	$8.50	$8.61	$8.50	$8.60	$8.60	1,440,903
2022-12-28	$8.44	$8.51	$8.44	$8.50	$8.50	1,471,093
2022-12-27	$8.48	$8.56	$8.44	$8.45	$8.45	1,624,661
2022-12-23	$8.50	$8.54	$8.49	$8.54	$8.54	643,303
2022-12-22	$8.57	$8.60	$8.46	$8.53	$8.53	1,223,501
2022-12-21	$8.58	$8.61	$8.53	$8.57	$8.57	1,069,978
2022-12-20	$8.60	$8.64	$8.51	$8.55	$8.55	1,340,557
2022-12-19	$8.65	$8.66	$8.51	$8.64	$8.64	2,190,091
2022-12-16	$8.65	$8.71	$8.57	$8.66	$8.66	963,851
2022-12-15	$8.75	$8.77	$8.66	$8.68	$8.68	1,018,622
2022-12-14	$8.71	$8.80	$8.68	$8.74	$8.74	752,788
2022-12-13	$8.77	$8.85	$8.73	$8.74	$8.71	856,867
2022-12-12	$8.68	$8.73	$8.66	$8.71	$8.71	664,037
2022-12-09	$8.66	$8.76	$8.65	$8.67	$8.67	529,894
2022-12-08	$8.74	$8.78	$8.68	$8.70	$8.70	627,040
2022-12-07	$8.67	$8.87	$8.65	$8.78	$8.78	915,463
2022-12-06	$8.64	$8.74	$8.64	$8.65	$8.65	847,033
2022-12-05	$8.66	$8.69	$8.63	$8.65	$8.65	498,597
2022-12-02	$8.62	$8.74	$8.62	$8.66	$8.66	1,354,066
2022-12-01	$8.77	$8.80	$8.66	$8.71	$8.71	784,224
2022-11-30	$8.70	$8.77	$8.69	$8.76	$8.76	556,616
2022-11-29	$8.67	$8.78	$8.65	$8.68	$8.68	591,877
2022-11-28	$8.74	$8.81	$8.68	$8.69	$8.69	660,974
2022-11-25	$8.66	$8.79	$8.66	$8.76	$8.76	247,371
2022-11-23	$8.74	$8.78	$8.67	$8.68	$8.68	580,809
2022-11-22	$8.63	$8.75	$8.62	$8.75	$8.75	551,234
2022-11-21	$8.56	$8.68	$8.56	$8.60	$8.60	713,630
2022-11-18	$8.55	$8.62	$8.50	$8.58	$8.58	991,373
2022-11-17	$8.54	$8.70	$8.46	$8.53	$8.53	705,472
2022-11-16	$8.46	$8.61	$8.46	$8.59	$8.59	646,026
2022-11-15	$8.42	$8.49	$8.38	$8.45	$8.45	697,795
2022-11-14	$8.46	$8.47	$8.35	$8.37	$8.37	475,670
2022-11-11	$8.47	$8.58	$8.45	$8.48	$8.45	541,255
2022-11-10	$8.42	$8.55	$8.42	$8.50	$8.47	578,192
2022-11-09	$8.31	$8.34	$8.28	$8.30	$8.27	378,066
2022-11-08	$8.30	$8.36	$8.29	$8.33	$8.30	575,960
2022-11-07	$8.28	$8.37	$8.28	$8.32	$8.29	668,531
2022-11-04	$8.29	$8.39	$8.27	$8.27	$8.24	763,723
2022-11-03	$8.28	$8.36	$8.25	$8.32	$8.29	653,203
2022-11-02	$8.41	$8.42	$8.31	$8.33	$8.30	496,998
2022-11-01	$8.41	$8.47	$8.34	$8.42	$8.39	506,141
2022-10-31	$8.30	$8.42	$8.30	$8.35	$8.32	517,569
2022-10-28	$8.37	$8.43	$8.29	$8.32	$8.29	959,655
2022-10-27	$8.36	$8.42	$8.27	$8.35	$8.32	660,475
2022-10-26	$8.40	$8.51	$8.35	$8.37	$8.34	472,790
2022-10-25	$8.45	$8.55	$8.36	$8.40	$8.37	638,581
2022-10-24	$8.34	$8.48	$8.32	$8.38	$8.35	544,940
2022-10-21	$8.33	$8.40	$8.30	$8.34	$8.31	564,672
2022-10-20	$8.35	$8.41	$8.33	$8.34	$8.31	343,650
2022-10-19	$8.34	$8.40	$8.34	$8.37	$8.34	434,323
2022-10-18	$8.41	$8.53	$8.36	$8.38	$8.35	536,977
2022-10-17	$8.42	$8.49	$8.39	$8.40	$8.37	340,966
2022-10-14	$8.50	$8.51	$8.33	$8.39	$8.36	660,026
2022-10-13	$8.44	$8.69	$8.42	$8.49	$8.46	716,119
2022-10-12	$8.55	$8.60	$8.50	$8.58	$8.52	370,438
2022-10-11	$8.64	$8.64	$8.55	$8.56	$8.50	379,713
2022-10-10	$8.68	$8.75	$8.48	$8.63	$8.57	444,013
2022-10-07	$8.50	$8.68	$8.45	$8.67	$8.67	635,690
2022-10-06	$8.54	$8.58	$8.51	$8.53	$8.53	387,550
2022-10-05	$8.62	$8.62	$8.51	$8.57	$8.57	400,658
2022-10-04	$8.53	$8.67	$8.53	$8.65	$8.65	534,906
2022-10-03	$8.53	$8.58	$8.45	$8.51	$8.51	492,155
2022-09-30	$8.36	$8.53	$8.36	$8.46	$8.46	429,012
2022-09-29	$8.45	$8.50	$8.35	$8.41	$8.41	478,307
2022-09-28	$8.48	$8.54	$8.45	$8.46	$8.46	544,433
2022-09-27	$8.43	$8.48	$8.40	$8.44	$8.44	716,904
2022-09-26	$8.51	$8.54	$8.41	$8.45	$8.45	600,676
2022-09-23	$8.50	$8.53	$8.44	$8.53	$8.53	618,942
2022-09-22	$8.59	$8.60	$8.50	$8.53	$8.53	497,265
2022-09-21	$8.62	$8.62	$8.56	$8.60	$8.60	385,097
2022-09-20	$8.62	$8.68	$8.60	$8.60	$8.60	494,670
2022-09-19	$8.81	$8.84	$8.67	$8.71	$8.71	410,538
2022-09-16	$8.66	$8.83	$8.60	$8.83	$8.83	623,819
2022-09-15	$8.76	$8.80	$8.69	$8.72	$8.72	243,700
2022-09-14	$8.80	$8.88	$8.70	$8.81	$8.81	723,896
2022-09-13	$8.92	$8.94	$8.70	$8.81	$8.78	799,394
2022-09-12	$9.03	$9.06	$8.95	$9.00	$8.97	321,698
2022-09-09	$8.94	$9.02	$8.91	$8.99	$8.96	404,207
2022-09-08	$8.83	$8.97	$8.81	$8.94	$8.91	498,759
2022-09-07	$8.72	$8.86	$8.72	$8.84	$8.81	450,793
2022-09-06	$8.85	$8.85	$8.68	$8.75	$8.75	473,656
2022-09-02	$8.94	$8.94	$8.80	$8.85	$8.85	385,467
2022-09-01	$8.87	$8.91	$8.80	$8.89	$8.89	443,611
2022-08-31	$8.96	$8.97	$8.90	$8.91	$8.91	229,740
2022-08-30	$8.94	$8.98	$8.88	$8.97	$8.97	385,279
2022-08-29	$8.84	$8.99	$8.78	$8.90	$8.90	757,039
2022-08-26	$8.97	$9.02	$8.84	$8.90	$8.90	502,612
2022-08-25	$9.03	$9.11	$8.91	$9.00	$9.00	621,521
2022-08-24	$9.08	$9.15	$9.00	$9.03	$9.03	388,440
2022-08-23	$8.89	$9.15	$8.89	$9.09	$9.09	529,816
2022-08-22	$8.98	$9.02	$8.91	$8.95	$8.95	371,059
2022-08-19	$9.05	$9.08	$9.00	$9.01	$9.01	415,285
2022-08-18	$9.17	$9.19	$9.10	$9.11	$9.11	273,502
2022-08-17	$9.30	$9.30	$9.16	$9.16	$9.16	407,628
2022-08-16	$9.33	$9.36	$9.25	$9.31	$9.31	361,345
2022-08-15	$9.31	$9.36	$9.28	$9.35	$9.35	288,652
2022-08-12	$9.31	$9.35	$9.25	$9.28	$9.28	154,576
2022-08-11	$9.28	$9.35	$9.26	$9.30	$9.27	283,179
2022-08-10	$9.26	$9.34	$9.22	$9.29	$9.26	322,204
2022-08-09	$9.18	$9.25	$9.17	$9.18	$9.15	277,801
2022-08-08	$9.19	$9.25	$9.17	$9.18	$9.15	278,963
2022-08-05	$9.24	$9.26	$9.11	$9.15	$9.12	416,157
2022-08-04	$9.29	$9.33	$9.25	$9.26	$9.23	265,769
2022-08-03	$9.29	$9.33	$9.26	$9.28	$9.25	306,857
2022-08-02	$9.33	$9.39	$9.29	$9.29	$9.26	326,457
2022-08-01	$9.33	$9.39	$9.30	$9.32	$9.29	364,983
2022-07-29	$9.24	$9.31	$9.21	$9.30	$9.27	517,655
2022-07-28	$9.11	$9.27	$9.11	$9.25	$9.22	308,432
2022-07-27	$9.11	$9.17	$9.04	$9.08	$9.05	390,851
2022-07-26	$9.07	$9.11	$9.05	$9.07	$9.04	280,380
2022-07-25	$9.07	$9.14	$9.03	$9.08	$9.05	271,953
2022-07-22	$9.14	$9.19	$9.04	$9.08	$9.05	433,193
2022-07-21	$9.09	$9.13	$9.04	$9.10	$9.07	446,980
2022-07-20	$9.05	$9.09	$8.98	$8.99	$8.96	361,090
2022-07-19	$9.02	$9.07	$9.02	$9.03	$9.00	252,305
2022-07-18	$9.06	$9.08	$9.02	$9.04	$9.01	407,158
2022-07-15	$9.01	$9.07	$8.98	$9.05	$9.02	296,051
2022-07-14	$9.03	$9.07	$8.97	$8.99	$8.96	357,669
2022-07-13	$9.04	$9.14	$9.02	$9.12	$9.06	300,193
2022-07-12	$9.10	$9.18	$9.02	$9.06	$9.00	307,415
2022-07-11	$8.98	$9.09	$8.98	$9.09	$9.03	509,453
2022-07-08	$9.12	$9.14	$8.95	$8.95	$8.90	715,302
2022-07-07	$9.16	$9.21	$9.11	$9.13	$9.07	315,019
2022-07-06	$9.15	$9.29	$9.11	$9.19	$9.13	559,652
2022-07-05	$9.07	$9.15	$8.97	$9.12	$9.06	484,986
2022-07-01	$8.96	$9.06	$8.94	$9.06	$9.00	426,050
2022-06-30	$8.88	$8.96	$8.81	$8.93	$8.88	836,723
2022-06-29	$8.82	$8.96	$8.77	$8.86	$8.81	479,841
2022-06-28	$8.84	$8.89	$8.76	$8.83	$8.78	483,127
2022-06-27	$8.86	$8.91	$8.80	$8.82	$8.77	363,432
2022-06-24	$8.83	$8.91	$8.79	$8.87	$8.82	443,279
2022-06-23	$8.73	$8.81	$8.70	$8.80	$8.75	596,715
2022-06-22	$8.62	$8.71	$8.62	$8.66	$8.61	538,598
2022-06-21	$8.60	$8.64	$8.55	$8.60	$8.55	604,955
2022-06-17	$8.55	$8.63	$8.55	$8.56	$8.51	548,144
2022-06-16	$8.60	$8.60	$8.49	$8.55	$8.50	733,527
2022-06-15	$8.63	$8.73	$8.54	$8.63	$8.58	739,594
2022-06-14	$8.70	$8.75	$8.60	$8.62	$8.57	682,419
2022-06-13	$8.85	$8.87	$8.68	$8.70	$8.62	976,612
2022-06-10	$8.97	$8.97	$8.90	$8.93	$8.84	1,509,735
2022-06-09	$9.06	$9.12	$9.00	$9.00	$8.92	366,743
2022-06-08	$9.19	$9.19	$9.07	$9.09	$9.01	397,939
2022-06-07	$9.18	$9.24	$9.14	$9.19	$9.10	364,116
2022-06-06	$9.20	$9.27	$9.15	$9.19	$9.10	439,380
2022-06-03	$9.30	$9.31	$9.22	$9.23	$9.14	290,113
2022-06-02	$9.33	$9.37	$9.31	$9.32	$9.23	712,544
2022-06-01	$9.38	$9.41	$9.30	$9.33	$9.24	584,164
2022-05-31	$9.36	$9.36	$9.25	$9.35	$9.26	530,877
2022-05-27	$9.25	$9.56	$9.25	$9.37	$9.28	754,880
2022-05-26	$9.10	$9.26	$9.09	$9.24	$9.15	878,261
2022-05-25	$8.96	$9.13	$8.96	$9.13	$9.04	1,751,180
2022-05-24	$8.87	$9.01	$8.85	$8.94	$8.86	1,031,702
2022-05-23	$8.83	$8.88	$8.80	$8.85	$8.77	715,083
2022-05-20	$8.75	$8.84	$8.74	$8.83	$8.75	869,596
2022-05-19	$8.74	$8.83	$8.72	$8.73	$8.65	517,056
2022-05-18	$8.81	$8.86	$8.70	$8.79	$8.71	741,754
2022-05-17	$8.88	$8.90	$8.82	$8.84	$8.76	607,416
2022-05-16	$8.94	$8.94	$8.83	$8.87	$8.79	503,331
2022-05-13	$8.95	$8.96	$8.87	$8.91	$8.83	561,676
2022-05-12	$8.94	$9.01	$8.92	$8.96	$8.88	510,762
2022-05-11	$8.96	$9.04	$8.93	$9.02	$8.91	576,546
2022-05-10	$9.03	$9.11	$8.95	$8.99	$8.88	661,495
2022-05-09	$9.06	$9.09	$8.97	$8.98	$8.87	624,069
2022-05-06	$9.05	$9.11	$9.01	$9.08	$8.97	581,558
2022-05-05	$9.13	$9.13	$9.01	$9.07	$8.96	664,144
2022-05-04	$9.15	$9.15	$9.05	$9.15	$9.04	643,059
2022-05-03	$9.22	$9.22	$9.09	$9.15	$9.04	578,866
2022-05-02	$9.16	$9.19	$9.09	$9.12	$9.01	397,583
2022-04-29	$9.25	$9.28	$9.14	$9.19	$9.08	397,180
2022-04-28	$9.21	$9.35	$9.19	$9.29	$9.17	631,631
2022-04-27	$9.20	$9.29	$9.15	$9.19	$9.08	351,055
2022-04-26	$9.25	$9.28	$9.18	$9.20	$9.09	459,665
2022-04-25	$9.16	$9.28	$9.15	$9.22	$9.11	471,101
2022-04-22	$9.19	$9.28	$9.16	$9.20	$9.09	405,416
2022-04-21	$9.25	$9.26	$9.14	$9.19	$9.08	490,766
2022-04-20	$9.13	$9.30	$9.13	$9.20	$9.09	590,580
2022-04-19	$9.16	$9.18	$9.10	$9.12	$9.00	467,241
2022-04-18	$9.22	$9.23	$9.14	$9.18	$9.07	656,534
2022-04-14	$9.40	$9.40	$9.22	$9.24	$9.13	427,563
2022-04-13	$9.22	$9.49	$9.17	$9.42	$9.30	727,863
2022-04-12	$9.26	$9.32	$9.20	$9.23	$9.09	432,299
2022-04-11	$9.34	$9.35	$9.25	$9.25	$9.11	403,210
2022-04-08	$9.27	$9.42	$9.26	$9.34	$9.20	551,673
2022-04-07	$9.33	$9.35	$9.26	$9.29	$9.15	788,939
2022-04-06	$9.48	$9.48	$9.33	$9.35	$9.21	772,795
2022-04-05	$9.58	$9.59	$9.50	$9.51	$9.36	409,312
2022-04-04	$9.56	$9.64	$9.56	$9.59	$9.44	305,715
2022-04-01	$9.61	$9.62	$9.47	$9.60	$9.45	466,191
2022-03-31	$9.47	$9.61	$9.45	$9.58	$9.43	745,946
2022-03-30	$9.38	$9.56	$9.38	$9.46	$9.31	450,049
2022-03-29	$9.35	$9.43	$9.32	$9.40	$9.26	522,198
2022-03-28	$9.39	$9.41	$9.29	$9.36	$9.22	700,612
2022-03-25	$9.33	$9.42	$9.27	$9.41	$9.27	814,996
2022-03-24	$9.35	$9.40	$9.33	$9.34	$9.20	539,219
2022-03-23	$9.41	$9.45	$9.37	$9.39	$9.25	600,199
2022-03-22	$9.42	$9.46	$9.41	$9.41	$9.27	624,609
2022-03-21	$9.47	$9.49	$9.42	$9.43	$9.29	546,202
2022-03-18	$9.47	$9.53	$9.45	$9.49	$9.34	344,640
2022-03-17	$9.44	$9.51	$9.43	$9.45	$9.31	509,472
2022-03-16	$9.47	$9.54	$9.43	$9.44	$9.30	632,429
2022-03-15	$9.52	$9.59	$9.46	$9.47	$9.32	274,053
2022-03-14	$9.53	$9.55	$9.45	$9.51	$9.36	537,987
2022-03-11	$9.62	$9.63	$9.57	$9.57	$9.40	246,041
2022-03-10	$9.60	$9.67	$9.59	$9.63	$9.45	351,637
2022-03-09	$9.68	$9.70	$9.64	$9.66	$9.48	190,734
2022-03-08	$9.71	$9.71	$9.63	$9.65	$9.47	572,016
2022-03-07	$9.86	$9.87	$9.69	$9.69	$9.51	456,620
2022-03-04	$9.91	$9.91	$9.87	$9.88	$9.70	229,139
2022-03-03	$9.93	$9.94	$9.88	$9.92	$9.74	242,639
2022-03-02	$9.94	$9.94	$9.86	$9.92	$9.74	342,267
2022-03-01	$9.89	$9.99	$9.88	$9.92	$9.74	440,988
2022-02-28	$9.84	$9.90	$9.81	$9.88	$9.70	319,849
2022-02-25	$9.75	$9.87	$9.75	$9.83	$9.65	465,442
2022-02-24	$9.62	$9.78	$9.62	$9.75	$9.57	1,271,365
2022-02-23	$9.66	$9.68	$9.63	$9.64	$9.46	447,944
2022-02-22	$9.70	$9.73	$9.66	$9.67	$9.49	674,812
2022-02-18	$9.75	$9.79	$9.70	$9.74	$9.56	409,987
2022-02-17	$9.73	$9.81	$9.71	$9.72	$9.54	494,260
2022-02-16	$9.64	$9.75	$9.63	$9.73	$9.55	463,296
2022-02-15	$9.69	$9.72	$9.65	$9.66	$9.48	483,796
2022-02-14	$9.75	$9.78	$9.65	$9.67	$9.49	644,159
2022-02-11	$9.85	$9.90	$9.79	$9.79	$9.58	850,491
2022-02-10	$9.89	$9.96	$9.85	$9.85	$9.64	534,118
2022-02-09	$9.93	$9.96	$9.91	$9.92	$9.71	315,099
2022-02-08	$9.85	$9.96	$9.85	$9.92	$9.71	559,495
2022-02-07	$9.90	$9.95	$9.90	$9.91	$9.70	420,309
2022-02-04	$9.93	$9.98	$9.86	$9.91	$9.70	664,364
2022-02-03	$10.02	$10.06	$9.91	$9.95	$9.74	359,731
2022-02-02	$10.06	$10.12	$10.05	$10.05	$9.84	362,944
2022-02-01	$9.96	$10.08	$9.96	$10.04	$9.83	430,678
2022-01-31	$9.97	$9.99	$9.92	$9.95	$9.74	569,143
2022-01-28	$10.03	$10.06	$9.94	$9.96	$9.75	684,174
2022-01-27	$10.02	$10.08	$9.96	$10.00	$9.79	693,910
2022-01-26	$10.11	$10.17	$9.99	$10.01	$9.80	592,707
2022-01-25	$10.00	$10.21	$9.99	$10.11	$9.90	630,821
2022-01-24	$9.92	$10.06	$9.91	$10.05	$9.84	1,155,059
2022-01-21	$10.00	$10.06	$9.95	$10.00	$9.79	722,200
2022-01-20	$10.04	$10.09	$9.98	$10.01	$9.80	850,976
2022-01-19	$10.02	$10.09	$9.94	$10.01	$9.80	1,059,145
2022-01-18	$10.17	$10.19	$10.00	$10.02	$9.81	941,523
2022-01-14	$10.24	$10.24	$10.17	$10.19	$9.98	467,971
2022-01-13	$10.29	$10.30	$10.21	$10.24	$10.02	514,484
2022-01-12	$10.25	$10.31	$10.23	$10.31	$10.07	323,784
2022-01-11	$10.25	$10.27	$10.20	$10.23	$9.99	427,998
2022-01-10	$10.19	$10.25	$10.17	$10.25	$10.01	454,999
2022-01-07	$10.23	$10.25	$10.15	$10.20	$9.96	563,348
2022-01-06	$10.26	$10.29	$10.18	$10.23	$9.99	596,409
2022-01-05	$10.26	$10.32	$10.19	$10.26	$10.02	803,592
2022-01-04	$10.36	$10.40	$10.24	$10.30	$10.06	570,756
2022-01-03	$10.42	$10.44	$10.32	$10.37	$10.12	632,372
2021-12-31	$10.36	$10.42	$10.30	$10.38	$10.13	765,381
2021-12-30	$10.40	$10.49	$10.31	$10.35	$10.10	872,788
2021-12-29	$10.36	$10.44	$10.34	$10.39	$10.14	619,161
2021-12-28	$10.34	$10.39	$10.29	$10.36	$10.11	629,450
2021-12-27	$10.39	$10.41	$10.33	$10.34	$10.09	594,198
2021-12-23	$10.35	$10.43	$10.31	$10.37	$10.12	650,062
2021-12-22	$10.28	$10.36	$10.28	$10.33	$10.08	583,647
2021-12-21	$10.35	$10.38	$10.25	$10.28	$10.04	652,303
2021-12-20	$10.45	$10.50	$10.30	$10.34	$10.09	653,048
2021-12-17	$10.35	$10.51	$10.30	$10.46	$10.21	568,440
2021-12-16	$10.37	$10.43	$10.35	$10.38	$10.13	568,779
2021-12-15	$10.24	$10.36	$10.24	$10.33	$10.08	498,395
2021-12-14	$10.30	$10.34	$10.25	$10.26	$10.02	446,056
2021-12-13	$10.40	$10.43	$10.34	$10.37	$10.10	443,790
2021-12-10	$10.39	$10.43	$10.37	$10.39	$10.12	468,054
2021-12-09	$10.35	$10.41	$10.32	$10.37	$10.10	446,003
2021-12-08	$10.22	$10.37	$10.22	$10.33	$10.06	779,759
2021-12-07	$10.24	$10.30	$10.19	$10.22	$9.95	903,478
2021-12-06	$10.25	$10.29	$10.17	$10.22	$9.95	451,697
2021-12-03	$10.26	$10.28	$10.17	$10.25	$9.98	1,090,209
2021-12-02	$10.37	$10.40	$10.18	$10.25	$9.98	1,614,699
2021-12-01	$10.50	$10.50	$10.33	$10.40	$10.13	830,718
2021-11-30	$10.51	$10.55	$10.37	$10.46	$10.18	491,700
2021-11-29	$10.49	$10.57	$10.44	$10.47	$10.19	758,011
2021-11-26	$10.48	$10.49	$10.35	$10.48	$10.20	367,547
2021-11-24	$10.46	$10.54	$10.40	$10.50	$10.22	210,146
2021-11-23	$10.53	$10.62	$10.37	$10.50	$10.22	674,034
2021-11-22	$10.70	$10.71	$10.51	$10.55	$10.27	423,072
2021-11-19	$10.67	$10.75	$10.65	$10.71	$10.43	448,851
2021-11-18	$10.73	$10.78	$10.61	$10.66	$10.38	365,920
2021-11-17	$10.70	$10.75	$10.68	$10.72	$10.44	283,872
2021-11-16	$10.63	$10.77	$10.61	$10.69	$10.41	292,615
2021-11-15	$10.72	$10.75	$10.57	$10.62	$10.34	873,122
2021-11-12	$10.79	$10.95	$10.71	$10.75	$10.47	898,567
2021-11-11	$10.91	$10.91	$10.78	$10.81	$10.50	484,701
2021-11-10	$11.08	$11.11	$10.86	$10.91	$10.59	559,945
2021-11-09	$11.08	$11.13	$11.06	$11.08	$10.76	191,994
2021-11-08	$11.20	$11.24	$11.06	$11.08	$10.76	344,598
2021-11-05	$11.15	$11.27	$11.15	$11.19	$10.87	207,141
2021-11-04	$11.18	$11.23	$11.10	$11.12	$10.80	182,477
2021-11-03	$11.25	$11.29	$11.16	$11.18	$10.86	235,844
2021-11-02	$11.34	$11.34	$11.24	$11.25	$10.92	222,339
2021-11-01	$11.21	$11.29	$11.19	$11.29	$10.96	154,497
2021-10-29	$11.16	$11.25	$11.15	$11.21	$10.89	212,336
2021-10-28	$11.27	$11.29	$11.15	$11.18	$10.86	344,041
2021-10-27	$11.30	$11.31	$11.20	$11.23	$10.91	196,546
2021-10-26	$11.33	$11.37	$11.24	$11.31	$10.98	221,058
2021-10-25	$11.40	$11.42	$11.33	$11.35	$11.02	144,451
2021-10-22	$11.43	$11.49	$11.22	$11.43	$11.10	179,568
2021-10-21	$11.51	$11.53	$11.32	$11.39	$11.06	243,859
2021-10-20	$11.57	$11.58	$11.51	$11.52	$11.19	179,316
2021-10-19	$11.60	$11.61	$11.55	$11.56	$11.23	171,200
2021-10-18	$11.58	$11.63	$11.55	$11.61	$11.27	144,392
2021-10-15	$11.60	$11.64	$11.56	$11.61	$11.27	227,479
2021-10-14	$11.58	$11.70	$11.56	$11.63	$11.29	123,348
2021-10-13	$11.62	$11.68	$11.53	$11.60	$11.24	177,159
2021-10-12	$11.58	$11.72	$11.56	$11.59	$11.23	99,268
2021-10-11	$11.55	$11.64	$11.52	$11.58	$11.22	80,119
2021-10-08	$11.50	$11.63	$11.50	$11.57	$11.21	113,519
2021-10-07	$11.51	$11.60	$11.50	$11.52	$11.16	235,359
2021-10-06	$11.47	$11.54	$11.43	$11.47	$11.11	169,777
2021-10-05	$11.43	$11.49	$11.41	$11.47	$11.11	146,734
2021-10-04	$11.35	$11.48	$11.31	$11.45	$11.09	192,196
2021-10-01	$11.41	$11.48	$11.36	$11.39	$11.03	217,842
2021-09-30	$11.52	$11.56	$11.32	$11.32	$10.97	179,716
2021-09-29	$11.40	$11.52	$11.40	$11.49	$11.13	222,920
2021-09-28	$11.47	$11.47	$11.27	$11.39	$11.03	297,951
2021-09-27	$11.55	$11.56	$11.48	$11.49	$11.13	98,705
2021-09-24	$11.50	$11.57	$11.50	$11.57	$11.21	161,381
2021-09-23	$11.63	$11.66	$11.50	$11.50	$11.14	249,487
2021-09-22	$11.59	$11.68	$11.58	$11.66	$11.30	188,038
2021-09-21	$11.51	$11.60	$11.46	$11.59	$11.23	147,538
2021-09-20	$11.60	$11.63	$11.43	$11.47	$11.11	173,594
2021-09-17	$11.60	$11.65	$11.55	$11.65	$11.29	198,969
2021-09-16	$11.55	$11.60	$11.55	$11.57	$11.21	138,873
2021-09-15	$11.55	$11.58	$11.53	$11.57	$11.21	156,754
2021-09-14	$11.48	$11.54	$11.46	$11.54	$11.18	189,288
2021-09-13	$11.42	$11.51	$11.40	$11.50	$11.11	277,813
2021-09-10	$11.34	$11.42	$11.32	$11.40	$11.02	284,713
2021-09-09	$11.32	$11.38	$11.28	$11.36	$10.98	262,061
2021-09-08	$11.43	$11.48	$11.27	$11.31	$10.93	815,683
2021-09-07	$11.42	$11.43	$11.36	$11.42	$11.04	257,183
2021-09-03	$11.53	$11.57	$11.41	$11.44	$11.06	223,827
2021-09-02	$11.68	$11.70	$11.52	$11.53	$11.14	223,769
2021-09-01	$11.82	$11.84	$11.63	$11.67	$11.28	269,049
2021-08-31	$11.80	$11.80	$11.72	$11.77	$11.37	244,788
2021-08-30	$11.79	$11.87	$11.73	$11.77	$11.37	230,338
2021-08-27	$11.73	$11.77	$11.71	$11.75	$11.36	146,873
2021-08-26	$11.66	$11.76	$11.63	$11.73	$11.34	167,274
2021-08-25	$11.69	$11.71	$11.64	$11.65	$11.26	189,754
2021-08-24	$11.69	$11.75	$11.66	$11.70	$11.31	158,325
2021-08-23	$11.63	$11.71	$11.62	$11.71	$11.32	146,312
2021-08-20	$11.66	$11.71	$11.62	$11.62	$11.23	164,304
2021-08-19	$11.65	$11.75	$11.62	$11.67	$11.28	205,922
2021-08-18	$11.62	$11.65	$11.59	$11.65	$11.26	104,194
2021-08-17	$11.67	$11.71	$11.60	$11.66	$11.27	221,159
2021-08-16	$11.75	$11.77	$11.61	$11.65	$11.26	138,895
2021-08-13	$11.73	$11.77	$11.68	$11.71	$11.32	177,388
2021-08-12	$11.87	$11.87	$11.73	$11.74	$11.34	228,738
2021-08-11	$11.84	$11.94	$11.84	$11.91	$11.48	154,479
2021-08-10	$11.83	$11.91	$11.80	$11.84	$11.42	197,882
2021-08-09	$11.68	$11.89	$11.68	$11.87	$11.44	198,527
2021-08-06	$11.73	$11.74	$11.61	$11.71	$11.29	182,149
2021-08-05	$11.83	$11.85	$11.64	$11.68	$11.26	141,733
2021-08-04	$11.76	$11.85	$11.74	$11.85	$11.42	164,874
2021-08-03	$11.69	$11.79	$11.69	$11.72	$11.30	182,927
2021-08-02	$11.80	$11.84	$11.73	$11.77	$11.35	232,916
2021-07-30	$11.77	$11.81	$11.71	$11.76	$11.34	185,275
2021-07-29	$11.68	$11.78	$11.63	$11.75	$11.33	182,321
2021-07-28	$11.59	$11.68	$11.59	$11.68	$11.26	174,932
2021-07-27	$11.62	$11.64	$11.56	$11.59	$11.17	188,689
2021-07-26	$11.44	$11.58	$11.44	$11.58	$11.16	308,300
2021-07-23	$11.46	$11.47	$11.36	$11.41	$11.00	209,848
2021-07-22	$11.49	$11.51	$11.37	$11.42	$11.01	256,445
2021-07-21	$11.52	$11.55	$11.44	$11.46	$11.05	190,069
2021-07-20	$11.59	$11.61	$11.50	$11.50	$11.09	191,389
2021-07-19	$11.60	$11.62	$11.52	$11.59	$11.17	196,470
2021-07-16	$11.68	$11.72	$11.57	$11.62	$11.20	251,292
2021-07-15	$11.74	$11.77	$11.67	$11.69	$11.27	281,986
2021-07-14	$11.71	$11.75	$11.64	$11.75	$11.33	162,806
2021-07-13	$11.65	$11.71	$11.65	$11.71	$11.26	170,859
2021-07-12	$11.56	$11.67	$11.56	$11.64	$11.20	207,360
2021-07-09	$11.58	$11.60	$11.55	$11.58	$11.14	117,135
2021-07-08	$11.56	$11.59	$11.54	$11.57	$11.13	150,356
2021-07-07	$11.61	$11.61	$11.52	$11.56	$11.12	175,165
2021-07-06	$11.65	$11.65	$11.56	$11.58	$11.14	157,436
2021-07-02	$11.61	$11.65	$11.58	$11.65	$11.21	187,488
2021-07-01	$11.58	$11.64	$11.52	$11.58	$11.14	256,914
2021-06-30	$11.56	$11.60	$11.53	$11.53	$11.09	207,718
2021-06-29	$11.55	$11.60	$11.52	$11.57	$11.13	247,925
2021-06-28	$11.54	$11.56	$11.49	$11.51	$11.07	154,472
2021-06-25	$11.51	$11.55	$11.45	$11.52	$11.08	198,023
2021-06-24	$11.49	$11.50	$11.44	$11.50	$11.06	103,336
2021-06-23	$11.48	$11.49	$11.43	$11.46	$11.02	155,841
2021-06-22	$11.42	$11.45	$11.42	$11.43	$10.99	135,705
2021-06-21	$11.43	$11.48	$11.41	$11.42	$10.98	144,552
2021-06-18	$11.51	$11.55	$11.41	$11.43	$10.99	315,750
2021-06-17	$11.51	$11.59	$11.49	$11.54	$11.10	183,247
2021-06-16	$11.52	$11.57	$11.48	$11.55	$11.11	253,555
2021-06-15	$11.50	$11.54	$11.43	$11.48	$11.04	179,940
2021-06-14	$11.47	$11.48	$11.43	$11.45	$11.01	131,110
2021-06-11	$11.51	$11.56	$11.46	$11.46	$10.99	181,455
2021-06-10	$11.48	$11.55	$11.42	$11.48	$11.01	213,229
2021-06-09	$11.45	$11.52	$11.42	$11.48	$11.01	214,090
2021-06-08	$11.48	$11.53	$11.41	$11.41	$10.94	289,218
2021-06-07	$11.53	$11.60	$11.48	$11.57	$11.10	182,465
2021-06-04	$11.45	$11.52	$11.43	$11.52	$11.05	196,473
2021-06-03	$11.52	$11.53	$11.40	$11.44	$10.97	300,733
2021-06-02	$11.59	$11.59	$11.44	$11.48	$11.01	273,483
2021-06-01	$11.52	$11.60	$11.46	$11.59	$11.12	243,605
2021-05-28	$11.51	$11.51	$11.40	$11.46	$10.99	161,799
2021-05-27	$11.60	$11.62	$11.44	$11.47	$11.00	310,110
2021-05-26	$11.63	$11.63	$11.49	$11.54	$11.07	361,285
2021-05-25	$11.60	$11.64	$11.58	$11.63	$11.16	185,816
2021-05-24	$11.49	$11.58	$11.48	$11.57	$11.10	240,145
2021-05-21	$11.43	$11.50	$11.43	$11.47	$11.00	140,935
2021-05-20	$11.38	$11.50	$11.34	$11.47	$11.00	192,513
2021-05-19	$11.15	$11.37	$11.15	$11.36	$10.90	121,332
2021-05-18	$11.22	$11.25	$11.15	$11.16	$10.70	277,365
2021-05-17	$11.23	$11.25	$11.22	$11.22	$10.76	115,008
2021-05-14	$11.18	$11.29	$11.18	$11.27	$10.81	159,978
2021-05-13	$11.30	$11.35	$11.16	$11.17	$10.71	297,831
2021-05-12	$11.38	$11.38	$11.29	$11.32	$10.83	310,964
2021-05-11	$11.44	$11.49	$11.33	$11.34	$10.85	226,302
2021-05-10	$11.49	$11.50	$11.41	$11.48	$10.98	186,757
2021-05-07	$11.46	$11.49	$11.40	$11.47	$10.97	171,196
2021-05-06	$11.38	$11.46	$11.34	$11.42	$10.92	362,529
2021-05-05	$11.36	$11.39	$11.33	$11.36	$10.87	113,823
2021-05-04	$11.38	$11.44	$11.32	$11.34	$10.85	253,467
2021-05-03	$11.30	$11.40	$11.30	$11.38	$10.89	251,553
2021-04-30	$11.22	$11.27	$11.20	$11.27	$10.78	129,799
2021-04-29	$11.20	$11.25	$11.20	$11.23	$10.74	252,399
2021-04-28	$11.20	$11.23	$11.12	$11.20	$10.71	151,931
2021-04-27	$11.20	$11.25	$11.17	$11.20	$10.71	160,986
2021-04-26	$11.18	$11.25	$11.16	$11.20	$10.71	201,680
2021-04-23	$11.21	$11.27	$11.19	$11.20	$10.71	175,349
2021-04-22	$11.17	$11.28	$11.17	$11.21	$10.72	222,722
2021-04-21	$11.15	$11.24	$11.12	$11.21	$10.72	229,653
2021-04-20	$11.04	$11.14	$11.02	$11.12	$10.64	191,294
2021-04-19	$11.22	$11.26	$11.07	$11.10	$10.62	313,906
2021-04-16	$11.30	$11.35	$11.22	$11.22	$10.73	215,489
2021-04-15	$11.39	$11.40	$11.28	$11.30	$10.81	217,610
2021-04-14	$11.37	$11.42	$11.27	$11.39	$10.90	228,743
2021-04-13	$11.27	$11.42	$11.25	$11.39	$10.87	227,714
2021-04-12	$11.32	$11.36	$11.26	$11.26	$10.74	239,862
2021-04-09	$11.30	$11.35	$11.21	$11.25	$10.73	178,861
2021-04-08	$11.22	$11.32	$11.20	$11.30	$10.78	217,227
2021-04-07	$11.15	$11.22	$11.12	$11.22	$10.70	185,605
2021-04-06	$11.15	$11.18	$11.11	$11.15	$10.64	197,020
2021-04-05	$11.14	$11.16	$11.08	$11.12	$10.61	184,343
2021-04-01	$11.15	$11.18	$11.12	$11.13	$10.62	197,804
2021-03-31	$11.11	$11.15	$11.10	$11.14	$10.63	128,120
2021-03-30	$11.07	$11.13	$11.04	$11.10	$10.59	263,702
2021-03-29	$11.01	$11.06	$10.99	$11.06	$10.55	231,077
2021-03-26	$10.96	$11.03	$10.96	$10.98	$10.47	155,360
2021-03-25	$11.04	$11.08	$10.94	$10.95	$10.45	220,219
2021-03-24	$10.98	$11.05	$10.97	$11.04	$10.53	169,065
2021-03-23	$10.98	$11.10	$10.95	$10.98	$10.47	294,483
2021-03-22	$11.00	$11.02	$10.95	$10.96	$10.46	158,306
2021-03-19	$11.04	$11.04	$10.94	$11.03	$10.52	173,038
2021-03-18	$10.99	$11.05	$10.95	$11.02	$10.51	165,895
2021-03-17	$11.04	$11.06	$10.99	$11.03	$10.52	122,656
2021-03-16	$11.07	$11.08	$11.03	$11.06	$10.55	129,705
2021-03-15	$11.01	$11.07	$10.99	$11.07	$10.56	184,085
2021-03-12	$11.01	$11.02	$10.95	$10.98	$10.47	195,873
2021-03-11	$11.04	$11.09	$11.03	$11.07	$10.53	191,634
2021-03-10	$11.06	$11.11	$11.01	$11.04	$10.50	201,748
2021-03-09	$11.05	$11.14	$11.02	$11.05	$10.51	263,838
2021-03-08	$10.93	$11.04	$10.83	$11.03	$10.49	408,666
2021-03-05	$11.14	$11.14	$10.89	$10.95	$10.42	485,803
2021-03-04	$11.08	$11.15	$11.05	$11.11	$10.57	333,176
2021-03-03	$11.04	$11.12	$10.98	$11.05	$10.51	285,184
2021-03-02	$11.00	$11.15	$10.96	$11.08	$10.54	436,406
2021-03-01	$11.06	$11.10	$10.95	$11.00	$10.46	436,513
2021-02-26	$10.93	$11.02	$10.90	$10.94	$10.41	305,323
2021-02-25	$11.07	$11.12	$10.92	$10.93	$10.40	414,773
2021-02-24	$10.90	$11.08	$10.84	$11.05	$10.51	591,164
2021-02-23	$11.03	$11.07	$10.86	$10.95	$10.42	546,322
2021-02-22	$11.53	$11.53	$11.04	$11.11	$10.57	736,563
2021-02-19	$11.43	$11.54	$11.41	$11.54	$10.98	291,037
2021-02-18	$11.43	$11.50	$11.36	$11.49	$10.93	259,719
2021-02-17	$11.44	$11.50	$11.40	$11.45	$10.89	245,346
2021-02-16	$11.51	$11.51	$11.44	$11.50	$10.94	176,837
2021-02-12	$11.47	$11.58	$11.46	$11.54	$10.98	262,535
2021-02-11	$11.61	$11.61	$11.48	$11.50	$10.94	217,233
2021-02-10	$11.76	$11.85	$11.57	$11.58	$10.99	386,900
2021-02-09	$11.74	$11.97	$11.66	$11.76	$11.16	653,566
2021-02-08	$11.52	$11.75	$11.52	$11.72	$11.12	434,253
2021-02-05	$11.49	$11.68	$11.48	$11.68	$11.08	438,906
2021-02-04	$11.39	$11.64	$11.31	$11.50	$10.91	536,691
2021-02-03	$11.57	$11.60	$11.33	$11.40	$10.82	462,246
2021-02-02	$11.40	$11.62	$11.38	$11.60	$11.01	403,606
2021-02-01	$11.32	$11.44	$11.30	$11.37	$10.79	326,013
2021-01-29	$11.23	$11.35	$11.20	$11.30	$10.72	297,843
2021-01-28	$11.13	$11.27	$11.13	$11.26	$10.68	386,474
2021-01-27	$11.09	$11.13	$11.05	$11.11	$10.54	237,733
2021-01-26	$11.01	$11.13	$11.01	$11.11	$10.54	190,403
2021-01-25	$11.01	$11.07	$10.96	$10.99	$10.43	381,104
2021-01-22	$11.12	$11.19	$10.98	$10.98	$10.42	515,859
2021-01-21	$11.08	$11.19	$11.04	$11.14	$10.57	230,236
2021-01-20	$11.16	$11.17	$11.08	$11.08	$10.51	168,364
2021-01-19	$11.08	$11.16	$11.08	$11.15	$10.58	230,534
2021-01-15	$11.03	$11.13	$11.02	$11.08	$10.51	211,500
2021-01-14	$11.04	$11.07	$11.02	$11.05	$10.48	166,633
2021-01-13	$11.09	$11.18	$11.02	$11.08	$10.48	240,495
2021-01-12	$10.96	$11.10	$10.95	$11.08	$10.48	254,247
2021-01-11	$10.93	$10.98	$10.90	$10.97	$10.38	199,903
2021-01-08	$11.03	$11.03	$10.92	$10.94	$10.35	272,248
2021-01-07	$11.03	$11.03	$10.95	$10.98	$10.39	349,137
2021-01-06	$11.07	$11.11	$10.98	$11.00	$10.41	278,789
2021-01-05	$11.10	$11.17	$11.05	$11.08	$10.48	177,939
2021-01-04	$11.11	$11.13	$11.01	$11.12	$10.52	281,185
2020-12-31	$11.04	$11.17	$11.04	$11.10	$10.50	347,115
2020-12-30	$11.06	$11.08	$11.00	$11.03	$10.44	259,941
2020-12-29	$11.12	$11.18	$11.05	$11.05	$10.45	286,303
2020-12-28	$11.15	$11.15	$11.05	$11.11	$10.51	164,979
2020-12-24	$11.12	$11.16	$11.12	$11.12	$10.52	61,175
2020-12-23	$11.14	$11.20	$11.13	$11.13	$10.53	218,806
2020-12-22	$11.13	$11.21	$11.10	$11.17	$10.57	201,097
2020-12-21	$11.01	$11.14	$10.99	$11.13	$10.53	281,371
2020-12-18	$11.00	$11.06	$10.99	$11.02	$10.43	239,273
2020-12-17	$11.01	$11.04	$10.96	$11.01	$10.42	303,065
2020-12-16	$10.95	$11.05	$10.90	$10.97	$10.38	368,545
2020-12-15	$10.92	$10.96	$10.88	$10.94	$10.35	219,958
2020-12-14	$10.95	$10.95	$10.88	$10.91	$10.32	221,679
2020-12-11	$10.93	$10.95	$10.90	$10.95	$10.33	203,009
2020-12-10	$10.92	$10.96	$10.90	$10.91	$10.29	249,598
2020-12-09	$11.03	$11.08	$10.90	$10.90	$10.28	243,689
2020-12-08	$11.01	$11.13	$10.98	$11.01	$10.39	340,448
2020-12-07	$11.11	$11.13	$11.01	$11.02	$10.40	330,159
2020-12-04	$11.17	$11.19	$11.10	$11.11	$10.48	252,950
2020-12-03	$11.13	$11.18	$11.13	$11.16	$10.53	237,037
2020-12-02	$11.17	$11.20	$11.15	$11.16	$10.53	343,567
2020-12-01	$11.17	$11.18	$11.11	$11.17	$10.54	354,219
2020-11-30	$11.15	$11.17	$11.08	$11.12	$10.49	198,302
2020-11-27	$11.06	$11.18	$11.06	$11.14	$10.51	126,046
2020-11-25	$10.97	$11.06	$10.96	$11.06	$10.43	184,135
2020-11-24	$10.98	$10.99	$10.96	$10.98	$10.36	215,168
2020-11-23	$10.93	$10.96	$10.91	$10.96	$10.34	169,640
2020-11-20	$10.90	$10.96	$10.90	$10.93	$10.31	277,730
2020-11-19	$10.93	$10.95	$10.85	$10.90	$10.28	258,862
2020-11-18	$10.95	$11.00	$10.90	$10.91	$10.29	239,768
2020-11-17	$10.92	$11.00	$10.91	$10.95	$10.33	279,991
2020-11-16	$10.95	$10.96	$10.90	$10.94	$10.32	256,410
2020-11-13	$10.93	$10.96	$10.91	$10.96	$10.34	151,337
2020-11-12	$10.88	$10.93	$10.88	$10.91	$10.29	170,680
2020-11-11	$10.91	$10.96	$10.90	$10.94	$10.29	204,058
2020-11-10	$10.94	$10.96	$10.89	$10.92	$10.27	204,611
2020-11-09	$10.97	$10.99	$10.91	$10.94	$10.29	326,315
2020-11-06	$10.92	$10.96	$10.90	$10.96	$10.31	137,771
2020-11-05	$10.90	$10.98	$10.88	$10.93	$10.28	242,245
2020-11-04	$10.89	$10.94	$10.87	$10.89	$10.24	167,371
2020-11-03	$10.89	$10.89	$10.84	$10.87	$10.23	133,011
2020-11-02	$10.84	$10.88	$10.82	$10.86	$10.22	168,319
2020-10-30	$10.78	$10.81	$10.74	$10.81	$10.17	131,005
2020-10-29	$10.79	$10.79	$10.71	$10.79	$10.15	291,856
2020-10-28	$10.71	$10.78	$10.66	$10.78	$10.14	299,620
2020-10-27	$10.81	$10.82	$10.73	$10.74	$10.10	314,079
2020-10-26	$10.93	$10.93	$10.78	$10.78	$10.14	273,875
2020-10-23	$10.85	$10.93	$10.85	$10.93	$10.28	189,598
2020-10-22	$10.92	$10.92	$10.85	$10.86	$10.22	153,939
2020-10-21	$10.99	$11.00	$10.90	$10.90	$10.25	310,082
2020-10-20	$10.86	$11.01	$10.84	$11.01	$10.36	467,854
2020-10-19	$10.83	$10.88	$10.83	$10.85	$10.21	355,115
2020-10-16	$10.80	$10.85	$10.77	$10.82	$10.18	202,546
2020-10-15	$10.78	$10.81	$10.75	$10.78	$10.14	191,981
2020-10-14	$10.82	$10.82	$10.78	$10.80	$10.16	165,966
2020-10-13	$10.82	$10.86	$10.81	$10.83	$10.16	200,875
2020-10-12	$10.88	$10.88	$10.81	$10.84	$10.17	292,533
2020-10-09	$10.73	$10.85	$10.70	$10.82	$10.15	599,225
2020-10-08	$10.75	$10.75	$10.71	$10.73	$10.06	180,661
2020-10-07	$10.70	$10.75	$10.68	$10.74	$10.07	201,016
2020-10-06	$10.64	$10.72	$10.61	$10.69	$10.03	192,086
2020-10-05	$10.66	$10.69	$10.62	$10.64	$9.98	265,489
2020-10-02	$10.66	$10.71	$10.64	$10.70	$10.04	223,933
2020-10-01	$10.68	$10.69	$10.62	$10.67	$10.01	203,862
2020-09-30	$10.64	$10.66	$10.61	$10.66	$10.00	338,600
2020-09-29	$10.61	$10.67	$10.60	$10.64	$9.98	224,787
2020-09-28	$10.58	$10.62	$10.54	$10.58	$9.92	208,944
2020-09-25	$10.59	$10.59	$10.51	$10.56	$9.91	274,882
2020-09-24	$10.53	$10.63	$10.53	$10.58	$9.92	314,162
2020-09-23	$10.58	$10.70	$10.55	$10.62	$9.96	468,748
2020-09-22	$10.60	$10.63	$10.56	$10.62	$9.96	269,246
2020-09-21	$10.59	$10.62	$10.55	$10.62	$9.96	262,123
2020-09-18	$10.68	$10.68	$10.60	$10.62	$9.96	186,625
2020-09-17	$10.64	$10.68	$10.59	$10.68	$10.02	216,419
2020-09-16	$10.60	$10.63	$10.55	$10.63	$9.97	203,714
2020-09-15	$10.65	$10.65	$10.56	$10.58	$9.92	192,982
2020-09-14	$10.73	$10.73	$10.61	$10.65	$9.99	319,382
2020-09-11	$10.76	$10.82	$10.72	$10.74	$10.05	365,440
2020-09-10	$10.70	$10.79	$10.70	$10.79	$10.09	270,278
2020-09-09	$10.66	$10.73	$10.65	$10.73	$10.04	169,011
2020-09-08	$10.54	$10.64	$10.52	$10.64	$9.95	171,506
2020-09-04	$10.72	$10.72	$10.52	$10.58	$9.90	206,654
2020-09-03	$10.75	$10.77	$10.64	$10.73	$10.04	427,905
2020-09-02	$10.71	$10.76	$10.69	$10.76	$10.06	273,163
2020-09-01	$10.71	$10.77	$10.67	$10.68	$9.99	555,705
2020-08-31	$10.68	$10.75	$10.65	$10.67	$9.98	267,398
2020-08-28	$10.65	$10.72	$10.63	$10.71	$10.02	237,260
2020-08-27	$10.65	$10.72	$10.58	$10.60	$9.91	576,503
2020-08-26	$10.69	$10.70	$10.64	$10.66	$9.97	326,862
2020-08-25	$10.75	$10.75	$10.61	$10.71	$10.02	410,777
2020-08-24	$10.65	$10.77	$10.63	$10.77	$10.07	248,912
2020-08-21	$10.67	$10.69	$10.64	$10.66	$9.97	172,236
2020-08-20	$10.65	$10.68	$10.63	$10.66	$9.97	185,635
2020-08-19	$10.71	$10.71	$10.61	$10.62	$9.93	210,050
2020-08-18	$10.65	$10.74	$10.64	$10.74	$10.05	218,886
2020-08-17	$10.66	$10.68	$10.60	$10.64	$9.95	361,770
2020-08-14	$10.67	$10.67	$10.63	$10.65	$9.96	224,854
2020-08-13	$10.65	$10.68	$10.62	$10.65	$9.96	284,041
2020-08-12	$10.69	$10.72	$10.66	$10.69	$9.97	236,417
2020-08-11	$10.76	$10.76	$10.67	$10.71	$9.99	286,495
2020-08-10	$10.70	$10.76	$10.67	$10.74	$10.02	284,995
2020-08-07	$10.62	$10.70	$10.61	$10.70	$9.98	371,999
2020-08-06	$10.59	$10.61	$10.55	$10.61	$9.89	229,361
2020-08-05	$10.61	$10.62	$10.55	$10.55	$9.84	336,440
2020-08-04	$10.60	$10.63	$10.58	$10.61	$9.89	391,976
2020-08-03	$10.59	$10.61	$10.56	$10.57	$9.86	467,826
2020-07-31	$10.54	$10.58	$10.51	$10.58	$9.87	333,844
2020-07-30	$10.58	$10.58	$10.50	$10.56	$9.85	251,830
2020-07-29	$10.55	$10.59	$10.53	$10.55	$9.84	206,553
2020-07-28	$10.55	$10.57	$10.52	$10.54	$9.83	207,469
2020-07-27	$10.54	$10.55	$10.49	$10.54	$9.83	199,092
2020-07-24	$10.46	$10.53	$10.45	$10.51	$9.80	174,374
2020-07-23	$10.55	$10.57	$10.45	$10.46	$9.75	341,399
2020-07-22	$10.50	$10.57	$10.46	$10.57	$9.86	420,802
2020-07-21	$10.44	$10.52	$10.42	$10.52	$9.81	286,017
2020-07-20	$10.41	$10.46	$10.41	$10.45	$9.75	213,159
2020-07-17	$10.40	$10.46	$10.40	$10.46	$9.75	177,310
2020-07-16	$10.38	$10.41	$10.37	$10.39	$9.69	242,682
2020-07-15	$10.42	$10.43	$10.37	$10.42	$9.72	350,660
2020-07-14	$10.42	$10.42	$10.34	$10.40	$9.70	310,213
2020-07-13	$10.43	$10.47	$10.42	$10.44	$9.71	240,916
2020-07-10	$10.37	$10.41	$10.34	$10.41	$9.68	315,573
2020-07-09	$10.35	$10.38	$10.33	$10.35	$9.62	202,594
2020-07-08	$10.33	$10.37	$10.33	$10.36	$9.63	263,876
2020-07-07	$10.31	$10.36	$10.29	$10.35	$9.62	444,977
2020-07-06	$10.30	$10.31	$10.25	$10.30	$9.58	249,159
2020-07-02	$10.22	$10.29	$10.22	$10.24	$9.52	346,746
2020-07-01	$10.22	$10.27	$10.21	$10.27	$9.55	211,782
2020-06-30	$10.21	$10.22	$10.17	$10.20	$9.48	251,165
2020-06-29	$10.14	$10.22	$10.11	$10.22	$9.50	336,253
2020-06-26	$10.10	$10.10	$10.05	$10.09	$9.38	132,805
2020-06-25	$10.05	$10.12	$10.05	$10.11	$9.40	307,396
2020-06-24	$10.06	$10.09	$9.99	$10.02	$9.32	216,679
2020-06-23	$10.12	$10.12	$10.02	$10.09	$9.38	229,005
2020-06-22	$10.02	$10.12	$10.01	$10.11	$9.40	272,102
2020-06-19	$9.98	$10.03	$9.98	$10.02	$9.32	200,695
2020-06-18	$10.02	$10.02	$9.97	$9.99	$9.29	325,313
2020-06-17	$10.00	$10.05	$10.00	$10.02	$9.32	243,907
2020-06-16	$10.07	$10.08	$10.00	$10.02	$9.32	191,695
2020-06-15	$9.90	$10.02	$9.90	$10.00	$9.30	295,129
2020-06-12	$10.00	$10.15	$9.96	$10.00	$9.30	364,147
2020-06-11	$10.19	$10.22	$9.95	$9.95	$9.22	499,508
2020-06-10	$10.23	$10.25	$10.18	$10.24	$9.49	399,313
2020-06-09	$10.13	$10.19	$10.11	$10.19	$9.45	253,232
2020-06-08	$10.02	$10.15	$10.02	$10.13	$9.39	348,264
2020-06-05	$10.14	$10.16	$9.99	$10.02	$9.29	512,113
2020-06-04	$10.15	$10.15	$10.06	$10.07	$9.33	294,174
2020-06-03	$10.13	$10.18	$10.12	$10.14	$9.40	277,695
2020-06-02	$10.13	$10.16	$10.12	$10.15	$9.41	260,802
2020-06-01	$10.06	$10.13	$10.04	$10.13	$9.39	296,605
2020-05-29	$9.97	$10.02	$9.94	$10.02	$9.29	261,961
2020-05-28	$9.95	$10.00	$9.92	$9.97	$9.24	498,382
2020-05-27	$9.82	$9.95	$9.81	$9.90	$9.18	776,567
2020-05-26	$9.76	$9.85	$9.70	$9.80	$9.08	396,579
2020-05-22	$9.70	$9.75	$9.70	$9.72	$9.01	295,386
2020-05-21	$9.58	$9.70	$9.58	$9.69	$8.98	209,330
2020-05-20	$9.55	$9.65	$9.55	$9.59	$8.89	397,900
2020-05-19	$9.50	$9.56	$9.49	$9.56	$8.86	272,549
2020-05-18	$9.55	$9.57	$9.49	$9.50	$8.81	380,980
2020-05-15	$9.54	$9.58	$9.50	$9.51	$8.82	268,314
2020-05-14	$9.53	$9.58	$9.48	$9.56	$8.86	311,035
2020-05-13	$9.71	$9.74	$9.56	$9.58	$8.85	536,484
2020-05-12	$9.73	$9.76	$9.70	$9.75	$9.01	299,015
2020-05-11	$9.73	$9.76	$9.71	$9.74	$9.00	287,337
2020-05-08	$9.75	$9.75	$9.70	$9.75	$9.01	496,986
2020-05-07	$9.68	$9.73	$9.68	$9.72	$8.98	279,158
2020-05-06	$9.66	$9.73	$9.63	$9.65	$8.92	410,336
2020-05-05	$9.64	$9.67	$9.59	$9.67	$8.93	415,000
2020-05-04	$9.58	$9.67	$9.53	$9.62	$8.89	493,181
2020-05-01	$9.61	$9.64	$9.57	$9.59	$8.86	415,664
2020-04-30	$9.60	$9.63	$9.52	$9.60	$8.87	266,528
2020-04-29	$9.50	$9.65	$9.49	$9.62	$8.89	534,868
2020-04-28	$9.46	$9.49	$9.41	$9.46	$8.74	380,991
2020-04-27	$9.45	$9.49	$9.33	$9.42	$8.70	816,203
2020-04-24	$9.49	$9.55	$9.41	$9.48	$8.76	1,045,891
2020-04-23	$9.61	$9.61	$9.49	$9.53	$8.81	527,633
2020-04-22	$9.68	$9.73	$9.59	$9.61	$8.88	426,393
2020-04-21	$9.55	$9.72	$9.54	$9.66	$8.93	289,777
2020-04-20	$9.77	$9.81	$9.73	$9.73	$8.99	292,297
2020-04-17	$9.90	$9.90	$9.72	$9.84	$9.09	335,072
2020-04-16	$9.83	$9.94	$9.73	$9.82	$9.07	424,060
2020-04-15	$9.80	$9.85	$9.80	$9.84	$9.09	195,250
2020-04-14	$9.85	$9.93	$9.83	$9.86	$9.11	369,166
2020-04-13	$9.82	$9.99	$9.74	$9.83	$9.05	446,327
2020-04-09	$9.77	$10.00	$9.77	$9.89	$9.11	692,282
2020-04-08	$9.53	$9.68	$9.49	$9.65	$8.89	409,166
2020-04-07	$9.63	$9.68	$9.45	$9.52	$8.77	1,128,242
2020-04-06	$9.47	$9.62	$9.44	$9.47	$8.72	742,606
2020-04-03	$9.35	$9.42	$9.28	$9.37	$8.63	600,471
2020-04-02	$9.40	$9.57	$9.34	$9.41	$8.67	491,145
2020-04-01	$9.75	$9.79	$9.42	$9.50	$8.75	696,526
2020-03-31	$9.80	$9.95	$9.68	$9.76	$8.99	763,298
2020-03-30	$9.64	$10.04	$9.64	$9.85	$9.07	708,946
2020-03-27	$9.50	$9.85	$9.44	$9.64	$8.88	676,612
2020-03-26	$9.70	$10.10	$9.70	$9.86	$9.08	1,105,984
2020-03-25	$9.26	$9.75	$9.26	$9.68	$8.92	830,040
2020-03-24	$8.75	$9.43	$8.71	$9.30	$8.57	1,174,900
2020-03-23	$9.00	$9.06	$8.30	$8.55	$7.87	1,657,727
2020-03-20	$9.11	$9.75	$9.03	$9.14	$8.42	996,721
2020-03-19	$9.26	$9.36	$8.89	$9.24	$8.51	880,310
2020-03-18	$9.50	$9.70	$8.76	$9.54	$8.79	2,005,007
2020-03-17	$9.50	$9.99	$9.36	$9.71	$8.94	970,621
2020-03-16	$9.45	$9.68	$9.34	$9.45	$8.70	938,439
2020-03-13	$9.74	$10.03	$9.70	$9.75	$8.98	992,612
2020-03-12	$9.87	$10.00	$9.48	$9.60	$8.84	1,510,949
2020-03-11	$10.37	$10.40	$10.11	$10.17	$9.34	837,533
2020-03-10	$10.52	$10.52	$10.32	$10.40	$9.55	530,738
2020-03-09	$10.40	$10.58	$10.30	$10.46	$9.60	776,219
2020-03-06	$10.92	$10.99	$10.66	$10.70	$9.82	697,047
2020-03-05	$10.97	$11.01	$10.91	$10.94	$10.04	217,688
2020-03-04	$10.84	$11.02	$10.84	$10.97	$10.07	364,865
2020-03-03	$10.70	$10.84	$10.70	$10.82	$9.93	306,741
2020-03-02	$10.64	$10.80	$10.64	$10.68	$9.81	626,018
2020-02-28	$10.85	$10.86	$10.41	$10.61	$9.74	1,285,565
2020-02-27	$10.94	$10.98	$10.91	$10.93	$10.03	370,851
2020-02-26	$11.14	$11.14	$10.92	$10.95	$10.05	374,656
2020-02-25	$11.11	$11.15	$11.06	$11.14	$10.23	357,045
2020-02-24	$11.07	$11.12	$11.04	$11.12	$10.21	293,167
2020-02-21	$11.01	$11.08	$10.99	$11.07	$10.16	274,868
2020-02-20	$10.95	$11.00	$10.93	$11.00	$10.10	241,064
2020-02-19	$10.90	$10.92	$10.87	$10.92	$10.03	259,409
2020-02-18	$10.93	$10.93	$10.85	$10.86	$9.97	266,516
2020-02-14	$10.87	$10.91	$10.86	$10.91	$10.02	242,218
2020-02-13	$10.81	$10.88	$10.81	$10.88	$9.99	268,204
2020-02-12	$10.87	$10.88	$10.82	$10.82	$9.91	231,292
2020-02-11	$10.84	$10.90	$10.84	$10.86	$9.94	194,155
2020-02-10	$10.88	$10.93	$10.83	$10.84	$9.92	413,881
2020-02-07	$10.85	$10.89	$10.84	$10.89	$9.97	237,876
2020-02-06	$10.84	$10.87	$10.80	$10.86	$9.94	268,500
2020-02-05	$10.82	$10.91	$10.80	$10.80	$9.89	281,065
2020-02-04	$10.83	$10.85	$10.81	$10.82	$9.91	274,158
2020-02-03	$10.88	$10.91	$10.83	$10.84	$9.92	214,281
2020-01-31	$10.89	$10.92	$10.85	$10.88	$9.96	139,013
2020-01-30	$10.87	$10.92	$10.85	$10.88	$9.96	275,744
2020-01-29	$10.86	$10.86	$10.83	$10.86	$9.94	217,596
2020-01-28	$10.84	$10.86	$10.83	$10.84	$9.92	218,137
2020-01-27	$10.85	$10.87	$10.80	$10.83	$9.91	294,640
2020-01-24	$10.81	$10.83	$10.79	$10.82	$9.91	229,782
2020-01-23	$10.75	$10.80	$10.73	$10.79	$9.88	182,719
2020-01-22	$10.75	$10.75	$10.71	$10.73	$9.82	199,594
2020-01-21	$10.75	$10.75	$10.72	$10.75	$9.84	190,173
2020-01-17	$10.76	$10.79	$10.68	$10.72	$9.81	325,146
2020-01-16	$10.80	$10.81	$10.71	$10.75	$9.84	309,090
2020-01-15	$10.84	$10.86	$10.79	$10.80	$9.89	349,438
2020-01-14	$10.80	$10.85	$10.76	$10.85	$9.93	254,065
2020-01-13	$10.84	$10.87	$10.81	$10.81	$9.87	312,639
2020-01-10	$10.82	$10.85	$10.79	$10.81	$9.87	406,174
2020-01-09	$10.75	$10.83	$10.73	$10.82	$9.88	270,039
2020-01-08	$10.72	$10.75	$10.71	$10.74	$9.80	311,595
2020-01-07	$10.65	$10.74	$10.65	$10.72	$9.79	420,605
2020-01-06	$10.69	$10.71	$10.63	$10.65	$9.72	322,220
2020-01-03	$10.70	$10.71	$10.63	$10.71	$9.78	254,716
2020-01-02	$10.68	$10.72	$10.63	$10.67	$9.74	364,533
2019-12-31	$10.63	$10.70	$10.58	$10.70	$9.77	393,414
2019-12-30	$10.64	$10.64	$10.58	$10.59	$9.67	304,691
2019-12-27	$10.66	$10.73	$10.64	$10.67	$9.74	304,188
2019-12-26	$10.64	$10.69	$10.61	$10.66	$9.73	209,071
2019-12-24	$10.65	$10.67	$10.61	$10.67	$9.74	188,028
2019-12-23	$10.60	$10.65	$10.60	$10.60	$9.68	217,250
2019-12-20	$10.67	$10.67	$10.59	$10.59	$9.67	242,960
2019-12-19	$10.70	$10.72	$10.60	$10.68	$9.75	318,842
2019-12-18	$10.70	$10.71	$10.66	$10.69	$9.76	236,475
2019-12-17	$10.63	$10.71	$10.60	$10.70	$9.77	403,837
2019-12-16	$10.60	$10.63	$10.58	$10.62	$9.69	225,478
2019-12-13	$10.55	$10.62	$10.55	$10.60	$9.68	258,131
2019-12-12	$10.55	$10.56	$10.51	$10.55	$9.63	319,188
2019-12-11	$10.57	$10.61	$10.54	$10.55	$9.60	216,924
2019-12-10	$10.54	$10.62	$10.54	$10.60	$9.65	327,865
2019-12-09	$10.56	$10.59	$10.54	$10.57	$9.62	399,123
2019-12-06	$10.54	$10.57	$10.54	$10.56	$9.61	339,078
2019-12-05	$10.55	$10.56	$10.53	$10.55	$9.60	218,991
2019-12-04	$10.58	$10.58	$10.53	$10.55	$9.60	351,359
2019-12-03	$10.56	$10.59	$10.53	$10.58	$9.63	413,489
2019-12-02	$10.52	$10.55	$10.49	$10.55	$9.60	453,521
2019-11-29	$10.57	$10.57	$10.51	$10.51	$9.57	170,372
2019-11-27	$10.52	$10.55	$10.49	$10.54	$9.59	275,634
2019-11-26	$10.46	$10.53	$10.46	$10.52	$9.58	304,305
2019-11-25	$10.49	$10.51	$10.47	$10.47	$9.53	248,416
2019-11-22	$10.47	$10.51	$10.47	$10.50	$9.56	195,935
2019-11-21	$10.47	$10.50	$10.45	$10.47	$9.53	276,631
2019-11-20	$10.48	$10.51	$10.45	$10.49	$9.55	231,563
2019-11-19	$10.46	$10.47	$10.44	$10.47	$9.53	175,567
2019-11-18	$10.42	$10.47	$10.41	$10.47	$9.53	283,179
2019-11-15	$10.40	$10.44	$10.39	$10.41	$9.48	260,775
2019-11-14	$10.45	$10.46	$10.39	$10.39	$9.46	442,131
2019-11-13	$10.45	$10.48	$10.40	$10.48	$9.51	253,044
2019-11-12	$10.45	$10.45	$10.41	$10.45	$9.48	409,130
2019-11-11	$10.45	$10.48	$10.43	$10.47	$9.50	346,230
2019-11-08	$10.40	$10.47	$10.39	$10.45	$9.48	315,252
2019-11-07	$10.44	$10.44	$10.38	$10.42	$9.46	343,115
2019-11-06	$10.47	$10.47	$10.43	$10.45	$9.48	317,125
2019-11-05	$10.43	$10.45	$10.40	$10.45	$9.48	206,016
2019-11-04	$10.43	$10.46	$10.43	$10.43	$9.47	276,181
2019-11-01	$10.47	$10.48	$10.45	$10.45	$9.48	263,041
2019-10-31	$10.43	$10.45	$10.42	$10.43	$9.47	279,115
2019-10-30	$10.43	$10.45	$10.41	$10.43	$9.47	376,223
2019-10-29	$10.42	$10.43	$10.39	$10.43	$9.47	229,951
2019-10-28	$10.41	$10.42	$10.37	$10.41	$9.45	313,942
2019-10-25	$10.43	$10.44	$10.40	$10.44	$9.47	289,634
2019-10-24	$10.43	$10.45	$10.41	$10.43	$9.47	156,413
2019-10-23	$10.42	$10.43	$10.40	$10.43	$9.47	247,219
2019-10-22	$10.37	$10.42	$10.36	$10.40	$9.44	185,666
2019-10-21	$10.44	$10.44	$10.34	$10.36	$9.40	303,474
2019-10-18	$10.45	$10.46	$10.43	$10.45	$9.48	165,434
2019-10-17	$10.38	$10.47	$10.38	$10.47	$9.50	273,787
2019-10-16	$10.41	$10.46	$10.38	$10.38	$9.42	238,587
2019-10-15	$10.51	$10.51	$10.40	$10.40	$9.44	237,297
2019-10-14	$10.51	$10.51	$10.48	$10.51	$9.54	148,204
2019-10-11	$10.48	$10.51	$10.46	$10.51	$9.54	233,545
2019-10-10	$10.47	$10.52	$10.46	$10.52	$9.52	229,917
2019-10-09	$10.52	$10.53	$10.44	$10.46	$9.46	216,727
2019-10-08	$10.50	$10.53	$10.44	$10.52	$9.52	263,669
2019-10-07	$10.52	$10.53	$10.45	$10.45	$9.46	268,747
2019-10-04	$10.54	$10.54	$10.49	$10.53	$9.53	184,450
2019-10-03	$10.52	$10.53	$10.49	$10.53	$9.53	201,871
2019-10-02	$10.51	$10.55	$10.48	$10.49	$9.49	279,111
2019-10-01	$10.48	$10.49	$10.46	$10.49	$9.49	325,801
2019-09-30	$10.47	$10.51	$10.46	$10.51	$9.51	206,773
2019-09-27	$10.50	$10.50	$10.41	$10.48	$9.48	474,529
2019-09-26	$10.48	$10.49	$10.46	$10.48	$9.48	252,113
2019-09-25	$10.48	$10.48	$10.43	$10.44	$9.45	294,878
2019-09-24	$10.45	$10.49	$10.45	$10.48	$9.48	267,401
2019-09-23	$10.40	$10.46	$10.40	$10.44	$9.45	292,347
2019-09-20	$10.37	$10.43	$10.35	$10.43	$9.44	164,576
2019-09-19	$10.40	$10.44	$10.31	$10.34	$9.36	370,206
2019-09-18	$10.37	$10.40	$10.36	$10.36	$9.37	283,828
2019-09-17	$10.27	$10.36	$10.27	$10.34	$9.36	183,351
2019-09-16	$10.31	$10.34	$10.25	$10.27	$9.29	291,162
2019-09-13	$10.42	$10.42	$10.23	$10.25	$9.27	524,323
2019-09-12	$10.48	$10.49	$10.41	$10.47	$9.47	513,025
2019-09-11	$10.51	$10.56	$10.47	$10.48	$9.45	327,478
2019-09-10	$10.52	$10.55	$10.49	$10.53	$9.50	190,728
2019-09-09	$10.53	$10.54	$10.46	$10.53	$9.50	203,086
2019-09-06	$10.55	$10.56	$10.51	$10.55	$9.52	204,598
2019-09-05	$10.61	$10.61	$10.53	$10.55	$9.52	345,691
2019-09-04	$10.57	$10.63	$10.56	$10.61	$9.57	201,022
2019-09-03	$10.53	$10.58	$10.53	$10.57	$9.54	276,340
2019-08-30	$10.57	$10.59	$10.52	$10.53	$9.50	281,434
2019-08-29	$10.50	$10.64	$10.49	$10.58	$9.54	467,231
2019-08-28	$10.51	$10.53	$10.47	$10.48	$9.45	251,459
2019-08-27	$10.52	$10.54	$10.48	$10.48	$9.45	211,678
2019-08-26	$10.53	$10.55	$10.50	$10.51	$9.48	293,549
2019-08-23	$10.49	$10.51	$10.47	$10.50	$9.47	265,188
2019-08-22	$10.50	$10.51	$10.47	$10.48	$9.45	206,979
2019-08-21	$10.48	$10.51	$10.45	$10.51	$9.48	297,005
2019-08-20	$10.48	$10.51	$10.46	$10.50	$9.47	191,254
2019-08-19	$10.41	$10.49	$10.41	$10.49	$9.46	227,327
2019-08-16	$10.37	$10.45	$10.36	$10.44	$9.42	190,384
2019-08-15	$10.41	$10.43	$10.36	$10.37	$9.36	328,561
2019-08-14	$10.48	$10.48	$10.41	$10.41	$9.39	190,108
2019-08-13	$10.46	$10.49	$10.41	$10.48	$9.43	207,789
2019-08-12	$10.40	$10.46	$10.37	$10.46	$9.41	277,418
2019-08-09	$10.43	$10.44	$10.37	$10.42	$9.37	165,112
2019-08-08	$10.36	$10.39	$10.30	$10.39	$9.35	182,519
2019-08-07	$10.36	$10.37	$10.31	$10.36	$9.32	252,086
2019-08-06	$10.37	$10.37	$10.30	$10.31	$9.27	238,391
2019-08-05	$10.30	$10.38	$10.30	$10.34	$9.30	304,332
2019-08-02	$10.32	$10.32	$10.28	$10.28	$9.25	198,075
2019-08-01	$10.36	$10.36	$10.27	$10.29	$9.26	303,137
2019-07-31	$10.34	$10.34	$10.29	$10.32	$9.28	172,054
2019-07-30	$10.27	$10.32	$10.25	$10.30	$9.26	295,226
2019-07-29	$10.23	$10.25	$10.19	$10.24	$9.21	249,234
2019-07-26	$10.18	$10.22	$10.15	$10.20	$9.17	192,322
2019-07-25	$10.21	$10.21	$10.16	$10.18	$9.16	216,410
2019-07-24	$10.18	$10.23	$10.18	$10.21	$9.18	169,809
2019-07-23	$10.20	$10.20	$10.15	$10.16	$9.14	358,299
2019-07-22	$10.17	$10.24	$10.16	$10.21	$9.18	233,488
2019-07-19	$10.18	$10.20	$10.16	$10.17	$9.15	154,763
2019-07-18	$10.18	$10.19	$10.16	$10.19	$9.17	109,754
2019-07-17	$10.17	$10.19	$10.16	$10.16	$9.14	170,860
2019-07-16	$10.17	$10.19	$10.13	$10.19	$9.17	275,991
2019-07-15	$10.18	$10.20	$10.16	$10.17	$9.15	189,252
2019-07-12	$10.21	$10.24	$10.17	$10.19	$9.17	327,985
2019-07-11	$10.22	$10.28	$10.21	$10.28	$9.22	308,763
2019-07-10	$10.24	$10.24	$10.18	$10.23	$9.17	170,758
2019-07-09	$10.14	$10.20	$10.14	$10.19	$9.14	296,322
2019-07-08	$10.15	$10.18	$10.13	$10.15	$9.10	247,591
2019-07-05	$10.17	$10.17	$10.12	$10.13	$9.08	192,545
2019-07-03	$10.20	$10.22	$10.16	$10.18	$9.13	304,461
2019-07-02	$10.19	$10.20	$10.16	$10.19	$9.14	298,422
2019-07-01	$10.20	$10.21	$10.17	$10.17	$9.12	355,624
2019-06-28	$10.19	$10.21	$10.17	$10.18	$9.13	183,018
2019-06-27	$10.17	$10.21	$10.15	$10.20	$9.15	316,894
2019-06-26	$10.18	$10.21	$10.12	$10.15	$9.10	222,743
2019-06-25	$10.21	$10.21	$10.15	$10.18	$9.13	200,491
2019-06-24	$10.13	$10.22	$10.10	$10.21	$9.16	365,063
2019-06-21	$10.11	$10.19	$10.10	$10.13	$9.08	264,958
2019-06-20	$10.12	$10.13	$10.08	$10.10	$9.06	177,006
2019-06-19	$10.09	$10.12	$10.08	$10.09	$9.05	187,382
2019-06-18	$10.18	$10.19	$10.08	$10.08	$9.04	346,264
2019-06-17	$10.17	$10.20	$10.14	$10.18	$9.13	120,663
2019-06-14	$10.17	$10.20	$10.14	$10.18	$9.13	211,022
2019-06-13	$10.11	$10.16	$10.09	$10.16	$9.11	158,577
2019-06-12	$10.12	$10.16	$10.09	$10.15	$9.07	155,832
2019-06-11	$10.11	$10.15	$10.09	$10.11	$9.04	201,130
2019-06-10	$10.10	$10.14	$10.09	$10.09	$9.02	246,757
2019-06-07	$10.14	$10.19	$10.10	$10.12	$9.05	242,958
2019-06-06	$10.11	$10.14	$10.09	$10.09	$9.02	230,860
2019-06-05	$10.17	$10.19	$10.10	$10.10	$9.03	229,535
2019-06-04	$10.14	$10.20	$10.12	$10.19	$9.11	470,407
2019-06-03	$10.07	$10.16	$10.07	$10.15	$9.07	409,800
2019-05-31	$10.10	$10.11	$10.04	$10.07	$9.00	293,430
2019-05-30	$10.03	$10.09	$10.01	$10.08	$9.01	180,726
2019-05-29	$10.02	$10.09	$10.01	$10.01	$8.95	233,301
2019-05-28	$10.04	$10.08	$10.01	$10.05	$8.98	230,114
2019-05-24	$9.96	$10.01	$9.92	$10.00	$8.94	285,066
2019-05-23	$9.96	$9.99	$9.93	$9.93	$8.88	246,498
2019-05-22	$9.97	$10.01	$9.94	$9.96	$8.90	220,821
2019-05-21	$9.96	$10.01	$9.93	$9.99	$8.93	230,737
2019-05-20	$9.97	$9.98	$9.92	$9.95	$8.90	164,192
2019-05-17	$9.99	$10.03	$9.94	$9.98	$8.92	421,759
2019-05-16	$9.94	$9.99	$9.94	$9.96	$8.90	335,937
2019-05-15	$9.92	$9.99	$9.92	$9.96	$8.90	260,470
2019-05-14	$9.93	$9.97	$9.91	$9.92	$8.87	173,369
2019-05-13	$10.01	$10.01	$9.93	$9.96	$8.88	281,100
2019-05-10	$9.98	$10.00	$9.97	$9.99	$8.90	126,579
2019-05-09	$10.01	$10.01	$9.95	$9.96	$8.88	204,737
2019-05-08	$9.96	$10.01	$9.96	$9.98	$8.89	190,644
2019-05-07	$9.99	$10.02	$9.95	$9.97	$8.89	196,343
2019-05-06	$9.96	$10.00	$9.94	$9.99	$8.90	187,517
2019-05-03	$9.92	$10.00	$9.92	$9.93	$8.85	227,685
2019-05-02	$9.95	$9.95	$9.91	$9.94	$8.86	166,734
2019-05-01	$9.99	$10.01	$9.92	$9.94	$8.86	318,250
2019-04-30	$9.98	$9.99	$9.94	$9.97	$8.89	205,365
2019-04-29	$9.97	$10.00	$9.93	$9.97	$8.89	297,242
2019-04-26	$9.95	$9.98	$9.93	$9.95	$8.87	204,789
2019-04-25	$9.93	$9.93	$9.89	$9.90	$8.82	134,872
2019-04-24	$9.87	$9.91	$9.85	$9.89	$8.81	217,739
2019-04-23	$9.90	$9.90	$9.84	$9.87	$8.80	198,736
2019-04-22	$9.84	$9.89	$9.80	$9.88	$8.81	273,923
2019-04-18	$9.89	$9.89	$9.83	$9.85	$8.78	161,470
2019-04-17	$9.79	$9.85	$9.76	$9.85	$8.78	249,691
2019-04-16	$9.94	$9.94	$9.74	$9.77	$8.71	486,493
2019-04-15	$9.95	$9.97	$9.91	$9.95	$8.87	168,104
2019-04-12	$9.97	$9.97	$9.91	$9.94	$8.86	171,415
2019-04-11	$9.92	$9.98	$9.92	$9.97	$8.86	152,884
2019-04-10	$9.96	$9.96	$9.93	$9.93	$8.82	152,436
2019-04-09	$9.96	$10.01	$9.92	$9.93	$8.82	495,709
2019-04-08	$9.84	$9.98	$9.83	$9.96	$8.85	291,753
2019-04-05	$9.82	$9.87	$9.81	$9.86	$8.76	206,675
2019-04-04	$9.86	$9.86	$9.80	$9.83	$8.73	260,098
2019-04-03	$9.81	$9.89	$9.81	$9.84	$8.74	273,921
2019-04-02	$9.92	$9.92	$9.81	$9.83	$8.73	561,122
2019-04-01	$9.99	$9.99	$9.91	$9.94	$8.83	255,289
2019-03-29	$9.97	$10.00	$9.94	$10.00	$8.88	374,303
2019-03-28	$9.92	$9.99	$9.92	$9.95	$8.84	328,894
2019-03-27	$9.86	$10.00	$9.86	$9.92	$8.81	655,079
2019-03-26	$9.85	$9.90	$9.81	$9.87	$8.77	301,647
2019-03-25	$9.79	$9.89	$9.77	$9.85	$8.75	303,109
2019-03-22	$9.80	$9.81	$9.76	$9.77	$8.68	259,652
2019-03-21	$9.73	$9.78	$9.73	$9.78	$8.69	230,968
2019-03-20	$9.66	$9.75	$9.65	$9.75	$8.66	169,597
2019-03-19	$9.60	$9.66	$9.60	$9.65	$8.57	233,852
2019-03-18	$9.65	$9.68	$9.59	$9.61	$8.54	355,367
2019-03-15	$9.71	$9.71	$9.65	$9.65	$8.57	193,714
2019-03-14	$9.70	$9.72	$9.66	$9.68	$8.60	185,456
2019-03-13	$9.76	$9.79	$9.73	$9.75	$8.63	328,261
2019-03-12	$9.80	$9.84	$9.76	$9.77	$8.65	323,873
2019-03-11	$9.75	$9.78	$9.72	$9.78	$8.66	188,249
2019-03-08	$9.74	$9.79	$9.69	$9.70	$8.59	161,417
2019-03-07	$9.74	$9.81	$9.72	$9.76	$8.64	259,652
2019-03-06	$9.69	$9.75	$9.69	$9.73	$8.62	235,504
2019-03-05	$9.69	$9.73	$9.67	$9.68	$8.57	177,172
2019-03-04	$9.67	$9.72	$9.63	$9.70	$8.59	248,971
2019-03-01	$9.74	$9.74	$9.64	$9.66	$8.56	199,440
2019-02-28	$9.71	$9.71	$9.65	$9.69	$8.58	246,980
2019-02-27	$9.72	$9.76	$9.69	$9.70	$8.59	247,046
2019-02-26	$9.67	$9.76	$9.64	$9.76	$8.64	325,634
2019-02-25	$9.67	$9.72	$9.63	$9.64	$8.54	281,257
2019-02-22	$9.73	$9.74	$9.68	$9.68	$8.57	315,013
2019-02-21	$9.65	$9.74	$9.65	$9.70	$8.59	343,088
2019-02-20	$9.66	$9.70	$9.63	$9.69	$8.58	195,870
2019-02-19	$9.64	$9.65	$9.58	$9.64	$8.54	331,058
2019-02-15	$9.61	$9.63	$9.55	$9.59	$8.49	248,070
2019-02-14	$9.62	$9.63	$9.57	$9.61	$8.51	175,435
2019-02-13	$9.64	$9.64	$9.57	$9.60	$8.47	288,754
2019-02-12	$9.63	$9.66	$9.56	$9.59	$8.47	341,239
2019-02-11	$9.63	$9.66	$9.58	$9.66	$8.53	271,318
2019-02-08	$9.60	$9.62	$9.55	$9.61	$8.48	270,013
2019-02-07	$9.60	$9.61	$9.58	$9.60	$8.47	160,464
2019-02-06	$9.54	$9.62	$9.53	$9.60	$8.47	248,580
2019-02-05	$9.57	$9.58	$9.51	$9.54	$8.42	263,074
2019-02-04	$9.64	$9.65	$9.55	$9.55	$8.43	392,529
2019-02-01	$9.70	$9.72	$9.59	$9.63	$8.50	383,500
2019-01-31	$9.61	$9.69	$9.60	$9.67	$8.54	275,598
2019-01-30	$9.58	$9.63	$9.57	$9.61	$8.48	336,973
2019-01-29	$9.63	$9.65	$9.56	$9.57	$8.45	353,605
2019-01-28	$9.57	$9.63	$9.54	$9.63	$8.50	374,071
2019-01-25	$9.62	$9.63	$9.55	$9.58	$8.46	443,608
2019-01-24	$9.60	$9.64	$9.58	$9.62	$8.49	459,410
2019-01-23	$9.60	$9.62	$9.57	$9.58	$8.46	182,870
2019-01-22	$9.55	$9.60	$9.55	$9.60	$8.47	169,091
2019-01-18	$9.60	$9.60	$9.54	$9.56	$8.44	258,025
2019-01-17	$9.56	$9.62	$9.55	$9.58	$8.46	281,376
2019-01-16	$9.59	$9.61	$9.55	$9.55	$8.43	341,569
2019-01-15	$9.55	$9.62	$9.55	$9.60	$8.47	424,882
2019-01-14	$9.53	$9.62	$9.51	$9.57	$8.45	419,365
2019-01-11	$9.61	$9.62	$9.54	$9.56	$8.41	469,986
2019-01-10	$9.50	$9.64	$9.50	$9.60	$8.45	540,702
2019-01-09	$9.50	$9.53	$9.47	$9.51	$8.37	366,127
2019-01-08	$9.53	$9.55	$9.49	$9.50	$8.36	287,206
2019-01-07	$9.48	$9.54	$9.46	$9.50	$8.36	370,467
2019-01-04	$9.44	$9.49	$9.36	$9.46	$8.32	481,113
2019-01-03	$9.41	$9.49	$9.40	$9.46	$8.32	499,650
2019-01-02	$9.27	$9.45	$9.27	$9.41	$8.28	517,455
2018-12-31	$9.30	$9.33	$9.25	$9.27	$8.16	988,795
2018-12-28	$9.23	$9.30	$9.23	$9.26	$8.15	1,153,636
2018-12-27	$9.33	$9.33	$9.20	$9.23	$8.12	1,122,087
2018-12-26	$9.26	$9.32	$9.22	$9.27	$8.16	658,437
2018-12-24	$9.30	$9.36	$9.23	$9.28	$8.17	482,622
2018-12-21	$9.30	$9.35	$9.23	$9.33	$8.21	771,948
2018-12-20	$9.26	$9.32	$9.20	$9.23	$8.12	851,127
2018-12-19	$9.23	$9.34	$9.23	$9.26	$8.15	683,495
2018-12-18	$9.31	$9.35	$9.23	$9.30	$8.18	684,274
2018-12-17	$9.32	$9.34	$9.25	$9.26	$8.15	531,957
2018-12-14	$9.27	$9.35	$9.26	$9.34	$8.22	462,470
2018-12-13	$9.35	$9.37	$9.28	$9.28	$8.17	568,544
2018-12-12	$9.38	$9.40	$9.35	$9.36	$8.21	384,077
2018-12-11	$9.41	$9.44	$9.35	$9.40	$8.24	454,383
2018-12-10	$9.42	$9.45	$9.40	$9.42	$8.26	443,638
2018-12-07	$9.38	$9.42	$9.38	$9.40	$8.24	464,544
2018-12-06	$9.36	$9.45	$9.34	$9.43	$8.27	628,387
2018-12-04	$9.32	$9.40	$9.32	$9.38	$8.23	631,341
2018-12-03	$9.26	$9.34	$9.24	$9.32	$8.17	716,132
2018-11-30	$9.25	$9.27	$9.23	$9.24	$8.10	613,128
2018-11-29	$9.18	$9.87	$9.18	$9.21	$8.08	744,270
2018-11-28	$9.17	$9.20	$9.15	$9.18	$8.05	509,787
2018-11-27	$9.14	$9.17	$9.13	$9.15	$8.02	837,873
2018-11-26	$9.15	$9.17	$9.12	$9.15	$8.02	534,365
2018-11-23	$9.14	$9.17	$9.12	$9.15	$8.02	225,481
2018-11-21	$9.15	$9.17	$9.14	$9.15	$8.02	384,744
2018-11-20	$9.18	$9.21	$9.13	$9.14	$8.02	596,098
2018-11-19	$9.19	$9.23	$9.18	$9.19	$8.06	404,955
2018-11-16	$9.22	$9.26	$9.19	$9.23	$8.09	376,157
2018-11-15	$9.22	$9.26	$9.20	$9.23	$8.09	338,075
2018-11-14	$9.25	$9.29	$9.21	$9.21	$8.08	288,200
2018-11-13	$9.25	$9.31	$9.24	$9.30	$8.13	401,745
2018-11-12	$9.25	$9.29	$9.21	$9.27	$8.10	483,418
2018-11-09	$9.26	$9.29	$9.24	$9.25	$8.08	231,091
2018-11-08	$9.25	$9.29	$9.23	$9.26	$8.09	318,348
2018-11-07	$9.25	$9.29	$9.22	$9.27	$8.10	313,666
2018-11-06	$9.26	$9.26	$9.21	$9.21	$8.05	268,062
2018-11-05	$9.21	$9.24	$9.18	$9.24	$8.08	306,126
2018-11-02	$9.22	$9.23	$9.17	$9.18	$8.02	361,787
2018-11-01	$9.20	$9.23	$9.18	$9.20	$8.04	328,369
2018-10-31	$9.17	$9.24	$9.17	$9.18	$8.02	398,930
2018-10-30	$9.18	$9.23	$9.18	$9.18	$8.02	367,057
2018-10-29	$9.16	$9.22	$9.16	$9.18	$8.02	282,524
2018-10-26	$9.18	$9.20	$9.14	$9.19	$8.03	428,743
2018-10-25	$9.19	$9.21	$9.16	$9.20	$8.04	332,546
2018-10-24	$9.25	$9.28	$9.19	$9.20	$8.04	350,105
2018-10-23	$9.19	$9.27	$9.17	$9.26	$8.09	448,000
2018-10-22	$9.24	$9.24	$9.16	$9.18	$8.02	486,185
2018-10-19	$9.13	$9.24	$9.13	$9.23	$8.07	412,830
2018-10-18	$9.17	$9.20	$9.13	$9.13	$7.98	447,475
2018-10-17	$9.19	$9.24	$9.19	$9.20	$8.04	377,481
2018-10-16	$9.13	$9.19	$9.11	$9.15	$8.00	459,488
2018-10-15	$9.14	$9.19	$9.11	$9.12	$7.97	451,711
2018-10-12	$9.18	$9.19	$9.12	$9.14	$7.99	431,054
2018-10-11	$9.17	$9.23	$9.11	$9.18	$8.00	624,974
2018-10-10	$9.17	$9.18	$9.11	$9.12	$7.94	454,873
2018-10-09	$9.21	$9.21	$9.11	$9.15	$7.97	831,479
2018-10-08	$9.24	$9.28	$9.21	$9.21	$8.02	368,757
2018-10-05	$9.21	$9.27	$9.21	$9.26	$8.07	534,425
2018-10-04	$9.32	$9.33	$9.19	$9.28	$8.08	731,886
2018-10-03	$9.34	$9.36	$9.32	$9.35	$8.14	402,305
2018-10-02	$9.35	$9.39	$9.34	$9.36	$8.15	272,964
2018-10-01	$9.40	$9.42	$9.34	$9.34	$8.14	312,046
2018-09-28	$9.39	$9.43	$9.35	$9.36	$8.15	360,104
2018-09-27	$9.35	$9.41	$9.34	$9.41	$8.20	405,372
2018-09-26	$9.35	$9.38	$9.34	$9.34	$8.14	379,879
2018-09-25	$9.37	$9.39	$9.34	$9.35	$8.14	331,734
2018-09-24	$9.38	$9.43	$9.35	$9.39	$8.18	355,350
2018-09-21	$9.39	$9.40	$9.34	$9.34	$8.14	737,258
2018-09-20	$9.45	$9.45	$9.39	$9.39	$8.18	471,715
2018-09-19	$9.45	$9.48	$9.42	$9.44	$8.22	334,819
2018-09-18	$9.47	$9.48	$9.44	$9.44	$8.22	412,952
2018-09-17	$9.47	$9.49	$9.44	$9.47	$8.25	206,204
2018-09-14	$9.49	$9.50	$9.47	$9.47	$8.25	195,279
2018-09-13	$9.50	$9.51	$9.47	$9.50	$8.28	243,605
2018-09-12	$9.52	$9.52	$9.50	$9.50	$8.25	158,135
2018-09-11	$9.47	$9.51	$9.47	$9.51	$8.26	329,400
2018-09-10	$9.46	$9.50	$9.45	$9.50	$8.25	295,077
2018-09-07	$9.49	$9.52	$9.45	$9.45	$8.21	226,884
2018-09-06	$9.50	$9.52	$9.50	$9.52	$8.27	258,829
2018-09-05	$9.50	$9.50	$9.47	$9.50	$8.25	285,324
2018-09-04	$9.51	$9.51	$9.47	$9.49	$8.24	322,366
2018-08-31	$9.50	$9.51	$9.48	$9.48	$8.23	247,070
2018-08-30	$9.48	$9.52	$9.48	$9.50	$8.25	288,829
2018-08-29	$9.50	$9.50	$9.47	$9.49	$8.24	275,894
2018-08-28	$9.50	$9.51	$9.49	$9.49	$8.24	228,697
2018-08-27	$9.52	$9.53	$9.50	$9.51	$8.26	228,351
2018-08-24	$9.54	$9.54	$9.50	$9.51	$8.26	239,705
2018-08-23	$9.57	$9.60	$9.52	$9.54	$8.28	296,622
2018-08-22	$9.55	$9.57	$9.53	$9.55	$8.29	185,262
2018-08-21	$9.55	$9.56	$9.52	$9.56	$8.30	256,801
2018-08-20	$9.56	$9.57	$9.51	$9.55	$8.29	281,600
2018-08-17	$9.49	$9.57	$9.49	$9.56	$8.30	373,530
2018-08-16	$9.48	$9.54	$9.48	$9.50	$8.25	241,810
2018-08-15	$9.47	$9.51	$9.47	$9.49	$8.24	250,287
2018-08-14	$9.45	$9.50	$9.45	$9.47	$8.22	289,132
2018-08-13	$9.48	$9.54	$9.48	$9.52	$8.24	310,997
2018-08-10	$9.47	$9.50	$9.47	$9.49	$8.21	238,229
2018-08-09	$9.48	$9.48	$9.46	$9.47	$8.20	200,183
2018-08-08	$9.45	$9.48	$9.45	$9.47	$8.20	245,602
2018-08-07	$9.46	$9.47	$9.45	$9.45	$8.18	274,693
2018-08-06	$9.46	$9.47	$9.45	$9.46	$8.19	278,177
2018-08-03	$9.46	$9.49	$9.45	$9.46	$8.19	290,341
2018-08-02	$9.46	$9.49	$9.46	$9.48	$8.20	215,316
2018-08-01	$9.46	$9.48	$9.44	$9.46	$8.19	332,193
2018-07-31	$9.47	$9.48	$9.43	$9.45	$8.18	313,268
2018-07-30	$9.48	$9.49	$9.45	$9.48	$8.20	340,910
2018-07-27	$9.49	$9.51	$9.46	$9.46	$8.19	249,810
2018-07-26	$9.48	$9.52	$9.48	$9.49	$8.21	219,344
2018-07-25	$9.47	$9.52	$9.47	$9.49	$8.21	355,300
2018-07-24	$9.49	$9.50	$9.47	$9.48	$8.20	288,700
2018-07-23	$9.50	$9.51	$9.49	$9.49	$8.21	311,724
2018-07-20	$9.50	$9.53	$9.49	$9.52	$8.24	197,273
2018-07-19	$9.50	$9.53	$9.49	$9.51	$8.23	224,423
2018-07-18	$9.50	$9.51	$9.49	$9.50	$8.22	167,725
2018-07-17	$9.49	$9.51	$9.48	$9.50	$8.22	216,831
2018-07-16	$9.49	$9.51	$9.48	$9.49	$8.21	192,647
2018-07-13	$9.52	$9.52	$9.49	$9.50	$8.22	181,915
2018-07-12	$9.50	$9.52	$9.49	$9.50	$8.22	179,586
2018-07-11	$9.52	$9.53	$9.50	$9.52	$8.21	194,538
2018-07-10	$9.54	$9.54	$9.51	$9.52	$8.21	210,429
2018-07-09	$9.50	$9.54	$9.50	$9.53	$8.22	210,725
2018-07-06	$9.48	$9.53	$9.48	$9.52	$8.21	297,920
2018-07-05	$9.59	$9.61	$9.50	$9.50	$8.19	258,571
2018-07-03	$9.57	$9.62	$9.57	$9.61	$8.29	151,571
2018-07-02	$9.58	$9.60	$9.57	$9.59	$8.27	178,642
2018-06-29	$9.55	$9.59	$9.55	$9.56	$8.25	235,145
2018-06-28	$9.53	$9.59	$9.52	$9.56	$8.25	298,173
2018-06-27	$9.51	$9.54	$9.49	$9.51	$8.20	146,522
2018-06-26	$9.51	$9.52	$9.48	$9.50	$8.19	190,098
2018-06-25	$9.52	$9.54	$9.48	$9.49	$8.19	220,908
2018-06-22	$9.58	$9.58	$9.52	$9.54	$8.23	166,467
2018-06-21	$9.55	$9.58	$9.54	$9.57	$8.26	233,732
2018-06-20	$9.57	$9.57	$9.55	$9.56	$8.25	177,446
2018-06-19	$9.57	$9.60	$9.56	$9.58	$8.26	189,586
2018-06-18	$9.57	$9.58	$9.53	$9.56	$8.25	203,828
2018-06-15	$9.59	$9.59	$9.56	$9.59	$8.27	192,241
2018-06-14	$9.54	$9.59	$9.50	$9.59	$8.27	543,177
2018-06-13	$9.54	$9.57	$9.54	$9.56	$8.22	178,195
2018-06-12	$9.54	$9.58	$9.54	$9.55	$8.21	262,600
2018-06-11	$9.55	$9.59	$9.53	$9.59	$8.25	329,275
2018-06-08	$9.57	$9.59	$9.55	$9.59	$8.25	253,902
2018-06-07	$9.51	$9.60	$9.50	$9.58	$8.24	302,377
2018-06-06	$9.50	$9.52	$9.50	$9.52	$8.19	234,471
2018-06-05	$9.53	$9.56	$9.51	$9.53	$8.19	238,215
2018-06-04	$9.57	$9.57	$9.50	$9.51	$8.18	328,060
2018-06-01	$9.57	$9.57	$9.52	$9.56	$8.22	284,417
2018-05-31	$9.58	$9.59	$9.53	$9.54	$8.20	327,734
2018-05-30	$9.52	$9.56	$9.50	$9.55	$8.21	254,720
2018-05-29	$9.48	$9.54	$9.48	$9.52	$8.19	344,616
2018-05-25	$9.49	$9.49	$9.45	$9.48	$8.15	219,540
2018-05-24	$9.43	$9.45	$9.42	$9.45	$8.13	175,223
2018-05-23	$9.44	$9.46	$9.40	$9.41	$8.09	190,217
2018-05-22	$9.46	$9.46	$9.43	$9.44	$8.12	251,985
2018-05-21	$9.42	$9.46	$9.42	$9.44	$8.12	318,162
2018-05-18	$9.42	$9.45	$9.41	$9.45	$8.13	320,681
2018-05-17	$9.41	$9.44	$9.40	$9.42	$8.10	341,651
2018-05-16	$9.43	$9.45	$9.38	$9.39	$8.07	542,263
2018-05-15	$9.47	$9.47	$9.44	$9.45	$8.13	193,031
2018-05-14	$9.46	$9.49	$9.44	$9.47	$8.14	396,582
2018-05-11	$9.50	$9.51	$9.48	$9.49	$8.13	314,715
2018-05-10	$9.52	$9.53	$9.49	$9.49	$8.13	212,543
2018-05-09	$9.51	$9.53	$9.50	$9.50	$8.14	217,729
2018-05-08	$9.52	$9.57	$9.51	$9.54	$8.18	212,033
2018-05-07	$9.50	$9.52	$9.48	$9.51	$8.15	224,535
2018-05-04	$9.53	$9.57	$9.49	$9.49	$8.13	270,320
2018-05-03	$9.52	$9.56	$9.52	$9.54	$8.18	174,615
2018-05-02	$9.53	$9.55	$9.52	$9.52	$8.16	205,701
2018-05-01	$9.53	$9.54	$9.51	$9.54	$8.18	170,594
2018-04-30	$9.54	$9.55	$9.51	$9.52	$8.16	233,341
2018-04-27	$9.49	$9.54	$9.49	$9.52	$8.16	231,306
2018-04-26	$9.48	$9.49	$9.47	$9.49	$8.13	280,316
2018-04-25	$9.46	$9.48	$9.42	$9.48	$8.12	794,016
2018-04-24	$9.48	$9.48	$9.45	$9.46	$8.11	338,189
2018-04-23	$9.46	$9.48	$9.46	$9.48	$8.12	298,845
2018-04-20	$9.45	$9.51	$9.45	$9.48	$8.12	293,073
2018-04-19	$9.44	$9.48	$9.42	$9.48	$8.12	388,181
2018-04-18	$9.44	$9.47	$9.43	$9.43	$8.08	349,207
2018-04-17	$9.45	$9.48	$9.43	$9.45	$8.10	354,478
2018-04-16	$9.46	$9.46	$9.42	$9.46	$8.11	236,647
2018-04-13	$9.43	$9.47	$9.41	$9.46	$8.11	226,781
2018-04-12	$9.45	$9.47	$9.42	$9.43	$8.08	271,343
2018-04-11	$9.47	$9.51	$9.47	$9.48	$8.10	259,325
2018-04-10	$9.46	$9.48	$9.44	$9.47	$8.09	326,730
2018-04-09	$9.48	$9.50	$9.47	$9.47	$8.09	242,349
2018-04-06	$9.46	$9.51	$9.45	$9.47	$8.09	293,824
2018-04-05	$9.46	$9.49	$9.44	$9.47	$8.09	331,962
2018-04-04	$9.48	$9.50	$9.43	$9.48	$8.10	427,315
2018-04-03	$9.52	$9.54	$9.48	$9.48	$8.10	385,690
2018-04-02	$9.45	$9.54	$9.44	$9.48	$8.10	334,649
2018-03-29	$9.47	$9.50	$9.45	$9.47	$8.09	260,453
2018-03-28	$9.43	$9.49	$9.43	$9.46	$8.08	471,326
2018-03-27	$9.39	$9.46	$9.39	$9.42	$8.05	444,925
2018-03-26	$9.40	$9.43	$9.37	$9.39	$8.02	343,749
2018-03-23	$9.45	$9.45	$9.38	$9.39	$8.02	388,495
2018-03-22	$9.40	$9.48	$9.40	$9.45	$8.07	411,266
2018-03-21	$9.34	$9.41	$9.34	$9.39	$8.02	384,111
2018-03-20	$9.37	$9.37	$9.33	$9.35	$7.99	452,722
2018-03-19	$9.38	$9.39	$9.32	$9.37	$8.00	404,860
2018-03-16	$9.38	$9.43	$9.37	$9.38	$8.01	396,069
2018-03-15	$9.43	$9.45	$9.37	$9.40	$8.03	375,566
2018-03-14	$9.39	$9.42	$9.38	$9.42	$8.05	284,385
2018-03-13	$9.45	$9.47	$9.42	$9.44	$8.04	415,028
2018-03-12	$9.47	$9.49	$9.45	$9.45	$8.05	287,460
2018-03-09	$9.42	$9.50	$9.42	$9.46	$8.05	304,963
2018-03-08	$9.46	$9.48	$9.42	$9.42	$8.02	462,350
2018-03-07	$9.49	$9.50	$9.42	$9.44	$8.04	349,579
2018-03-06	$9.47	$9.47	$9.43	$9.45	$8.05	236,106
2018-03-05	$9.46	$9.48	$9.42	$9.48	$8.07	366,152
2018-03-02	$9.42	$9.47	$9.42	$9.45	$8.05	275,870
2018-03-01	$9.48	$9.49	$9.43	$9.47	$8.06	293,545
2018-02-28	$9.49	$9.49	$9.43	$9.46	$8.05	376,595
2018-02-27	$9.55	$9.56	$9.48	$9.50	$8.09	448,973
2018-02-26	$9.48	$9.55	$9.47	$9.53	$8.11	277,170
2018-02-23	$9.50	$9.50	$9.44	$9.46	$8.05	603,670
2018-02-22	$9.55	$9.56	$9.44	$9.48	$8.07	458,982
2018-02-21	$9.53	$9.57	$9.53	$9.56	$8.14	426,557
2018-02-20	$9.55	$9.56	$9.49	$9.55	$8.13	320,626
2018-02-16	$9.49	$9.55	$9.49	$9.55	$8.13	314,188
2018-02-15	$9.52	$9.56	$9.50	$9.50	$8.09	248,033
2018-02-14	$9.55	$9.57	$9.51	$9.53	$8.11	354,101
2018-02-13	$9.54	$9.60	$9.52	$9.59	$8.14	280,700
2018-02-12	$9.51	$9.58	$9.51	$9.55	$8.10	479,818
2018-02-09	$9.55	$9.59	$9.50	$9.51	$8.07	420,400
2018-02-08	$9.62	$9.62	$9.56	$9.58	$8.13	575,807
2018-02-07	$9.53	$9.65	$9.53	$9.60	$8.15	620,674
2018-02-06	$9.48	$9.57	$9.46	$9.54	$8.10	640,438
2018-02-05	$9.50	$9.54	$9.47	$9.50	$8.06	786,916
2018-02-02	$9.57	$9.58	$9.52	$9.54	$8.10	614,464
2018-02-01	$9.56	$9.66	$9.56	$9.60	$8.15	383,458
2018-01-31	$9.65	$9.65	$9.58	$9.59	$8.14	465,506
2018-01-30	$9.61	$9.63	$9.55	$9.62	$8.16	935,686
2018-01-29	$9.71	$9.72	$9.59	$9.61	$8.16	978,877
2018-01-26	$9.91	$9.91	$9.71	$9.78	$8.30	658,540
2018-01-25	$9.90	$9.90	$9.86	$9.90	$8.40	315,650
2018-01-24	$9.94	$9.97	$9.86	$9.87	$8.38	651,336
2018-01-23	$9.98	$10.01	$9.98	$9.99	$8.48	319,062
2018-01-22	$10.00	$10.02	$9.95	$10.00	$8.49	360,920
2018-01-19	$10.00	$10.04	$9.99	$10.03	$8.51	332,141
2018-01-18	$10.01	$10.03	$9.99	$10.02	$8.50	289,517
2018-01-17	$10.05	$10.06	$10.02	$10.03	$8.51	228,981
2018-01-16	$10.06	$10.06	$10.03	$10.05	$8.53	266,754
2018-01-12	$10.06	$10.08	$10.02	$10.06	$8.54	363,440
2018-01-11	$10.12	$10.15	$10.08	$10.08	$8.55	231,799
2018-01-10	$10.15	$10.18	$10.12	$10.17	$8.60	265,449
2018-01-09	$10.18	$10.22	$10.16	$10.16	$8.60	257,217
2018-01-08	$10.20	$10.22	$10.20	$10.22	$8.65	143,726
2018-01-05	$10.18	$10.22	$10.14	$10.21	$8.64	382,293
2018-01-04	$10.13	$10.18	$10.12	$10.18	$8.61	270,975
2018-01-03	$10.14	$10.15	$10.12	$10.14	$8.58	345,894
2018-01-02	$10.13	$10.15	$10.12	$10.13	$8.57	289,153
2017-12-29	$10.14	$10.19	$10.12	$10.13	$8.57	306,303
2017-12-28	$10.16	$10.19	$10.14	$10.16	$8.60	380,687
2017-12-27	$10.07	$10.15	$10.05	$10.15	$8.59	340,382
2017-12-26	$10.02	$10.06	$10.00	$10.04	$8.49	185,288
2017-12-22	$10.04	$10.05	$10.00	$10.02	$8.47	315,572
2017-12-21	$10.03	$10.05	$10.00	$10.00	$8.46	300,044
2017-12-20	$10.05	$10.08	$10.02	$10.02	$8.48	384,428
2017-12-19	$10.05	$10.08	$10.03	$10.06	$8.51	333,817
2017-12-18	$10.07	$10.09	$10.05	$10.05	$8.50	282,434
2017-12-15	$10.09	$10.12	$10.06	$10.08	$8.53	265,581
2017-12-14	$10.20	$10.20	$10.07	$10.09	$8.54	237,974
2017-12-13	$10.15	$10.20	$10.13	$10.20	$8.59	273,586
2017-12-12	$10.19	$10.21	$10.12	$10.12	$8.52	179,304
2017-12-11	$10.23	$10.24	$10.19	$10.24	$8.62	166,455
2017-12-08	$10.21	$10.24	$10.16	$10.24	$8.62	300,282
2017-12-07	$10.20	$10.24	$10.15	$10.21	$8.60	408,876
2017-12-06	$10.21	$10.27	$10.17	$10.18	$8.57	526,299
2017-12-05	$10.14	$10.18	$10.13	$10.17	$8.56	241,293
2017-12-04	$10.08	$10.15	$10.05	$10.10	$8.51	252,376
2017-12-01	$10.14	$10.15	$10.09	$10.11	$8.51	199,682
2017-11-30	$10.08	$10.14	$10.08	$10.10	$8.51	316,740
2017-11-29	$10.07	$10.12	$10.01	$10.12	$8.52	402,541
2017-11-28	$10.08	$10.10	$10.06	$10.09	$8.50	215,496
2017-11-27	$10.09	$10.10	$10.07	$10.09	$8.50	127,817
2017-11-24	$10.08	$10.10	$10.08	$10.09	$8.50	80,519
2017-11-22	$10.13	$10.13	$10.07	$10.10	$8.51	185,439
2017-11-21	$10.12	$10.15	$10.11	$10.13	$8.53	184,595
2017-11-20	$10.17	$10.18	$10.08	$10.12	$8.52	234,257
2017-11-17	$10.14	$10.18	$10.12	$10.17	$8.56	154,597
2017-11-16	$10.12	$10.15	$10.12	$10.12	$8.52	165,164
2017-11-15	$10.13	$10.15	$10.09	$10.15	$8.55	142,944
2017-11-14	$10.17	$10.19	$10.09	$10.11	$8.51	295,472
2017-11-13	$10.19	$10.22	$10.18	$10.22	$8.58	121,706
2017-11-10	$10.17	$10.19	$10.16	$10.18	$8.55	152,395
2017-11-09	$10.15	$10.27	$10.13	$10.21	$8.57	191,066
2017-11-08	$10.17	$10.18	$10.14	$10.15	$8.52	254,938
2017-11-07	$10.14	$10.17	$10.14	$10.16	$8.53	203,901
2017-11-06	$10.16	$10.17	$10.15	$10.15	$8.52	202,718
2017-11-03	$10.20	$10.20	$10.13	$10.17	$8.54	160,986
2017-11-02	$10.16	$10.18	$10.13	$10.14	$8.51	188,209
2017-11-01	$10.15	$10.17	$10.12	$10.16	$8.53	195,375
2017-10-31	$10.13	$10.15	$10.12	$10.12	$8.50	159,974
2017-10-30	$10.13	$10.15	$10.08	$10.14	$8.51	304,933
2017-10-27	$10.04	$10.06	$10.00	$10.05	$8.44	328,642
2017-10-26	$10.18	$10.20	$10.04	$10.04	$8.43	385,442
2017-10-25	$10.21	$10.24	$10.18	$10.19	$8.55	337,044
2017-10-24	$10.29	$10.31	$10.21	$10.22	$8.58	442,108
2017-10-23	$10.28	$10.31	$10.26	$10.31	$8.65	190,146
2017-10-20	$10.30	$10.32	$10.26	$10.27	$8.62	319,045
2017-10-19	$10.29	$10.34	$10.29	$10.33	$8.67	136,080
2017-10-18	$10.29	$10.32	$10.27	$10.31	$8.65	135,960
2017-10-17	$10.30	$10.34	$10.27	$10.29	$8.64	224,031
2017-10-16	$10.30	$10.33	$10.27	$10.31	$8.65	174,913
2017-10-13	$10.33	$10.34	$10.26	$10.30	$8.65	164,020
2017-10-12	$10.26	$10.30	$10.25	$10.30	$8.65	188,853
2017-10-11	$10.32	$10.34	$10.26	$10.28	$8.60	159,817
2017-10-10	$10.26	$10.29	$10.26	$10.29	$8.61	134,339
2017-10-09	$10.26	$10.30	$10.24	$10.27	$8.59	149,418
2017-10-06	$10.25	$10.28	$10.22	$10.27	$8.59	229,022
2017-10-05	$10.25	$10.27	$10.24	$10.26	$8.59	147,457
2017-10-04	$10.25	$10.28	$10.23	$10.24	$8.57	161,253
2017-10-03	$10.28	$10.28	$10.23	$10.28	$8.60	203,059
2017-10-02	$10.24	$10.27	$10.23	$10.25	$8.58	201,502
2017-09-29	$10.22	$10.25	$10.21	$10.24	$8.57	164,207
2017-09-28	$10.22	$10.24	$10.18	$10.22	$8.55	238,171
2017-09-27	$10.29	$10.30	$10.21	$10.24	$8.57	274,199
2017-09-26	$10.34	$10.37	$10.28	$10.33	$8.64	226,922
2017-09-25	$10.28	$10.33	$10.25	$10.32	$8.64	222,411
2017-09-22	$10.28	$10.30	$10.22	$10.26	$8.59	178,155
2017-09-21	$10.31	$10.31	$10.17	$10.25	$8.58	239,489
2017-09-20	$10.32	$10.34	$10.25	$10.25	$8.58	205,973
2017-09-19	$10.35	$10.37	$10.30	$10.35	$8.66	193,737
2017-09-18	$10.28	$10.33	$10.26	$10.32	$8.64	229,135
2017-09-15	$10.37	$10.46	$10.28	$10.29	$8.61	507,185
2017-09-14	$10.32	$10.37	$10.29	$10.37	$8.68	399,850
2017-09-13	$10.29	$10.35	$10.29	$10.30	$8.59	171,004
2017-09-12	$10.28	$10.35	$10.27	$10.30	$8.59	158,275
2017-09-11	$10.32	$10.34	$10.27	$10.30	$8.59	206,176
2017-09-08	$10.34	$10.38	$10.27	$10.29	$8.58	477,042
2017-09-07	$10.38	$10.40	$10.33	$10.35	$8.63	176,266
2017-09-06	$10.28	$10.37	$10.28	$10.37	$8.65	202,556
2017-09-05	$10.25	$10.33	$10.24	$10.29	$8.58	309,759
2017-09-01	$10.34	$10.34	$10.22	$10.25	$8.55	261,542
2017-08-31	$10.30	$10.34	$10.22	$10.34	$8.63	223,891
2017-08-30	$10.23	$10.27	$10.20	$10.26	$8.56	237,024
2017-08-29	$10.21	$10.25	$10.20	$10.23	$8.53	187,353
2017-08-28	$10.16	$10.19	$10.14	$10.19	$8.50	207,395
2017-08-25	$10.20	$10.20	$10.16	$10.17	$8.48	140,319
2017-08-24	$10.24	$10.24	$10.16	$10.21	$8.52	195,280
2017-08-23	$10.23	$10.26	$10.21	$10.24	$8.54	101,160
2017-08-22	$10.20	$10.22	$10.18	$10.19	$8.50	231,502
2017-08-21	$10.21	$10.25	$10.16	$10.21	$8.52	319,168
2017-08-18	$10.21	$10.25	$10.21	$10.21	$8.52	185,612
2017-08-17	$10.16	$10.24	$10.16	$10.24	$8.54	151,377
2017-08-16	$10.12	$10.22	$10.10	$10.18	$8.49	217,095
2017-08-15	$10.17	$10.17	$10.09	$10.13	$8.45	234,565
2017-08-14	$10.16	$10.18	$10.12	$10.15	$8.47	186,046
2017-08-11	$10.06	$10.16	$10.01	$10.13	$8.45	296,281
2017-08-10	$10.16	$10.17	$10.11	$10.17	$8.46	239,837
2017-08-09	$10.18	$10.18	$10.14	$10.14	$8.43	160,203
2017-08-08	$10.20	$10.20	$10.15	$10.17	$8.46	225,144
2017-08-07	$10.19	$10.19	$10.11	$10.17	$8.46	193,406
2017-08-04	$10.21	$10.21	$10.13	$10.17	$8.46	193,089
2017-08-03	$10.18	$10.21	$10.15	$10.21	$8.49	184,860
2017-08-02	$10.15	$10.16	$10.11	$10.12	$8.41	231,788
2017-08-01	$10.20	$10.25	$10.12	$10.18	$8.46	509,428
2017-07-31	$10.15	$10.20	$10.15	$10.17	$8.46	204,924
2017-07-28	$10.11	$10.18	$10.11	$10.17	$8.46	209,983
2017-07-27	$10.12	$10.14	$10.11	$10.14	$8.43	161,208
2017-07-26	$10.04	$10.12	$10.04	$10.09	$8.39	203,010
2017-07-25	$10.06	$10.07	$10.03	$10.06	$8.37	188,625
2017-07-24	$10.12	$10.13	$10.06	$10.06	$8.37	203,230
2017-07-21	$10.11	$10.14	$10.09	$10.13	$8.42	167,847
2017-07-20	$10.15	$10.15	$10.06	$10.10	$8.40	226,269
2017-07-19	$10.13	$10.13	$10.07	$10.10	$8.40	148,999
2017-07-18	$10.11	$10.14	$10.10	$10.10	$8.40	155,877
2017-07-17	$10.10	$10.14	$10.06	$10.13	$8.42	267,584
2017-07-14	$10.12	$10.15	$10.08	$10.13	$8.42	182,683
2017-07-13	$10.03	$10.10	$10.03	$10.10	$8.40	182,428
2017-07-12	$10.08	$10.10	$10.02	$10.02	$8.33	278,748
2017-07-11	$10.01	$10.07	$10.01	$10.06	$8.34	162,051
2017-07-10	$9.99	$10.05	$9.98	$10.04	$8.32	170,670
2017-07-07	$9.99	$9.99	$9.95	$9.97	$8.26	242,560
2017-07-06	$9.98	$10.00	$9.93	$9.98	$8.27	347,368
2017-07-05	$10.05	$10.05	$10.00	$10.01	$8.30	200,274
2017-07-03	$9.99	$10.05	$9.95	$10.05	$8.33	130,747
2017-06-30	$9.92	$9.98	$9.90	$9.96	$8.26	286,504
2017-06-29	$10.03	$10.03	$9.90	$9.92	$8.22	416,446
2017-06-28	$10.08	$10.08	$10.01	$10.06	$8.34	263,741
2017-06-27	$10.05	$10.06	$10.00	$10.03	$8.31	220,946
2017-06-26	$10.06	$10.11	$10.01	$10.03	$8.31	286,700
2017-06-23	$10.08	$10.10	$10.04	$10.04	$8.32	185,645
2017-06-22	$10.09	$10.10	$10.04	$10.06	$8.34	135,865
2017-06-21	$10.07	$10.07	$10.02	$10.07	$8.35	242,910
2017-06-20	$10.03	$10.06	$10.01	$10.06	$8.34	234,186
2017-06-19	$10.09	$10.09	$10.00	$10.03	$8.31	355,827
2017-06-16	$10.13	$10.13	$10.05	$10.09	$8.36	143,241
2017-06-15	$10.08	$10.08	$10.02	$10.04	$8.32	198,476
2017-06-14	$10.12	$10.13	$10.02	$10.06	$8.34	183,999
2017-06-13	$10.10	$10.10	$10.04	$10.10	$8.37	136,660
2017-06-12	$10.10	$10.12	$10.05	$10.08	$8.33	346,073
2017-06-09	$10.10	$10.14	$10.10	$10.12	$8.36	182,126
2017-06-08	$10.07	$10.14	$10.07	$10.11	$8.35	282,624
2017-06-07	$10.07	$10.11	$10.07	$10.10	$8.34	167,356
2017-06-06	$10.08	$10.12	$10.07	$10.07	$8.32	248,281
2017-06-05	$10.12	$10.13	$10.04	$10.06	$8.31	199,679
2017-06-02	$10.13	$10.16	$10.08	$10.14	$8.38	322,303
2017-06-01	$10.05	$10.12	$10.05	$10.07	$8.32	191,989
2017-05-31	$10.07	$10.08	$10.03	$10.06	$8.31	168,948
2017-05-30	$10.07	$10.07	$9.98	$10.04	$8.29	200,869
2017-05-26	$10.04	$10.05	$9.97	$10.00	$8.26	183,561
2017-05-25	$10.01	$10.02	$9.93	$9.95	$8.22	225,886
2017-05-24	$10.00	$10.08	$9.99	$10.01	$8.27	151,718
2017-05-23	$9.98	$10.01	$9.96	$10.01	$8.27	151,009
2017-05-22	$10.00	$10.00	$9.93	$9.96	$8.23	173,881
2017-05-19	$9.96	$9.98	$9.92	$9.94	$8.21	157,020
2017-05-18	$9.98	$10.00	$9.94	$9.96	$8.23	212,863
2017-05-17	$9.96	$9.99	$9.95	$9.98	$8.25	310,869
2017-05-16	$9.97	$9.99	$9.94	$9.95	$8.22	359,218
2017-05-15	$9.94	$10.02	$9.94	$9.99	$8.25	222,397
2017-05-12	$9.92	$9.98	$9.91	$9.97	$8.24	163,437
2017-05-11	$9.93	$9.96	$9.90	$9.90	$8.18	219,870
2017-05-10	$9.95	$9.98	$9.94	$9.97	$8.21	216,066
2017-05-09	$9.99	$9.99	$9.93	$9.96	$8.20	199,919
2017-05-08	$10.01	$10.03	$9.97	$9.98	$8.21	196,532
2017-05-05	$10.01	$10.05	$10.01	$10.02	$8.25	127,895
2017-05-04	$10.02	$10.04	$10.00	$10.02	$8.25	218,063
2017-05-03	$10.04	$10.07	$10.02	$10.03	$8.26	252,256
2017-05-02	$10.01	$10.03	$10.00	$10.02	$8.25	176,552
2017-05-01	$10.00	$10.03	$9.98	$10.01	$8.24	370,412
2017-04-28	$9.93	$10.00	$9.91	$10.00	$8.23	231,721
2017-04-27	$9.89	$9.94	$9.89	$9.94	$8.19	214,426
2017-04-26	$9.85	$9.91	$9.83	$9.88	$8.13	287,574
2017-04-25	$9.89	$9.91	$9.82	$9.85	$8.11	347,274
2017-04-24	$9.93	$9.95	$9.89	$9.93	$8.18	267,226
2017-04-21	$9.94	$9.94	$9.91	$9.94	$8.19	206,874
2017-04-20	$9.90	$9.94	$9.89	$9.92	$8.17	263,151
2017-04-19	$9.88	$9.92	$9.88	$9.90	$8.15	185,772
2017-04-18	$9.87	$9.91	$9.86	$9.90	$8.15	172,927
2017-04-17	$9.88	$9.89	$9.83	$9.87	$8.13	212,847
2017-04-13	$9.89	$9.91	$9.87	$9.88	$8.14	206,195
2017-04-12	$9.85	$9.89	$9.83	$9.86	$8.12	241,038
2017-04-11	$9.90	$9.90	$9.82	$9.85	$8.11	260,554
2017-04-10	$9.81	$9.90	$9.81	$9.90	$8.13	286,458
2017-04-07	$9.80	$9.83	$9.78	$9.79	$8.04	297,677
2017-04-06	$9.82	$9.85	$9.74	$9.80	$8.04	411,636
2017-04-05	$9.86	$9.86	$9.80	$9.80	$8.04	363,346
2017-04-04	$9.86	$9.86	$9.81	$9.86	$8.09	318,289
2017-04-03	$9.79	$9.86	$9.77	$9.85	$8.08	324,223
2017-03-31	$9.73	$9.78	$9.71	$9.78	$8.03	387,291
2017-03-30	$9.75	$9.75	$9.71	$9.71	$7.97	353,299
2017-03-29	$9.68	$9.73	$9.68	$9.72	$7.98	235,229
2017-03-28	$9.67	$9.73	$9.65	$9.65	$7.92	313,214
2017-03-27	$9.69	$9.72	$9.65	$9.66	$7.93	445,695
2017-03-24	$9.68	$9.72	$9.64	$9.64	$7.91	381,942
2017-03-23	$9.65	$9.70	$9.62	$9.70	$7.96	480,359
2017-03-22	$9.66	$9.67	$9.64	$9.65	$7.92	384,603
2017-03-21	$9.73	$9.73	$9.64	$9.64	$7.91	545,098
2017-03-20	$9.73	$9.75	$9.71	$9.72	$7.98	273,351
2017-03-17	$9.61	$9.73	$9.57	$9.73	$7.99	553,583
2017-03-16	$9.60	$9.62	$9.56	$9.59	$7.87	210,214
2017-03-15	$9.55	$9.62	$9.53	$9.60	$7.88	413,168
2017-03-14	$9.53	$9.58	$9.52	$9.55	$7.84	227,517
2017-03-13	$9.53	$9.57	$9.49	$9.53	$7.82	305,769
2017-03-10	$9.53	$9.65	$9.50	$9.55	$7.81	356,998
2017-03-09	$9.61	$9.63	$9.48	$9.51	$7.78	552,515
2017-03-08	$9.66	$9.68	$9.63	$9.63	$7.88	486,442
2017-03-07	$9.70	$9.73	$9.69	$9.72	$7.95	272,608
2017-03-06	$9.70	$9.72	$9.67	$9.71	$7.94	291,864
2017-03-03	$9.75	$9.75	$9.70	$9.70	$7.93	242,388
2017-03-02	$9.81	$9.81	$9.72	$9.75	$7.98	377,350
2017-03-01	$9.83	$9.83	$9.76	$9.83	$8.04	549,742
2017-02-28	$9.87	$9.89	$9.85	$9.87	$8.07	258,848
2017-02-27	$9.83	$9.86	$9.82	$9.85	$8.06	247,006
2017-02-24	$9.83	$9.85	$9.82	$9.84	$8.05	217,379
2017-02-23	$9.78	$9.82	$9.76	$9.79	$8.01	250,875
2017-02-22	$9.75	$9.76	$9.72	$9.76	$7.98	216,990
2017-02-21	$9.71	$9.73	$9.70	$9.72	$7.95	490,589
2017-02-17	$9.75	$9.75	$9.70	$9.70	$7.93	276,035
2017-02-16	$9.73	$9.73	$9.70	$9.70	$7.93	281,209
2017-02-15	$9.73	$9.77	$9.70	$9.73	$7.96	280,397
2017-02-14	$9.80	$9.83	$9.75	$9.77	$7.99	375,295
2017-02-13	$9.81	$9.84	$9.77	$9.82	$8.03	315,683
2017-02-10	$9.85	$9.89	$9.84	$9.88	$8.05	398,081
2017-02-09	$9.84	$9.87	$9.82	$9.86	$8.04	442,393
2017-02-08	$9.77	$9.86	$9.76	$9.86	$8.04	330,909
2017-02-07	$9.75	$9.78	$9.74	$9.75	$7.95	253,200
2017-02-06	$9.76	$9.79	$9.74	$9.74	$7.94	237,948
2017-02-03	$9.75	$9.78	$9.75	$9.75	$7.95	247,659
2017-02-02	$9.76	$9.77	$9.72	$9.74	$7.94	301,619
2017-02-01	$9.75	$9.76	$9.70	$9.76	$7.96	436,943
2017-01-31	$9.75	$9.80	$9.74	$9.74	$7.94	479,819
2017-01-30	$9.74	$9.76	$9.70	$9.75	$7.95	313,774
2017-01-27	$9.70	$9.73	$9.68	$9.73	$7.93	336,331
2017-01-26	$9.66	$9.70	$9.66	$9.68	$7.89	340,729
2017-01-25	$9.61	$9.69	$9.59	$9.68	$7.89	871,518
2017-01-24	$9.62	$9.65	$9.59	$9.63	$7.85	511,520
2017-01-23	$9.63	$9.66	$9.62	$9.62	$7.84	547,394
2017-01-20	$9.62	$9.64	$9.59	$9.62	$7.84	309,613
2017-01-19	$9.62	$9.65	$9.60	$9.63	$7.85	336,126
2017-01-18	$9.67	$9.68	$9.62	$9.66	$7.88	300,031
2017-01-17	$9.73	$9.74	$9.66	$9.69	$7.90	460,625
2017-01-13	$9.66	$9.70	$9.64	$9.70	$7.91	282,318
2017-01-12	$9.68	$9.73	$9.67	$9.70	$7.91	328,616
2017-01-11	$9.64	$9.66	$9.62	$9.64	$7.86	378,668
2017-01-10	$9.72	$9.72	$9.62	$9.65	$7.84	456,804
2017-01-09	$9.69	$9.73	$9.67	$9.71	$7.89	335,141
2017-01-06	$9.62	$9.67	$9.60	$9.66	$7.85	463,647
2017-01-05	$9.62	$9.66	$9.61	$9.65	$7.84	461,748
2017-01-04	$9.61	$9.62	$9.56	$9.59	$7.79	513,050
2017-01-03	$9.56	$9.60	$9.50	$9.58	$7.78	346,853
2016-12-30	$9.63	$9.63	$9.53	$9.56	$7.77	688,371
2016-12-29	$9.48	$9.66	$9.48	$9.62	$7.82	1,530,071
2016-12-28	$9.45	$9.50	$9.43	$9.46	$7.69	1,064,403
2016-12-27	$9.45	$9.48	$9.41	$9.46	$7.69	1,034,723
2016-12-23	$9.50	$9.52	$9.47	$9.47	$7.69	462,496
2016-12-22	$9.54	$9.54	$9.46	$9.49	$7.71	1,183,817
2016-12-21	$9.51	$9.54	$9.50	$9.53	$7.74	545,594
2016-12-20	$9.51	$9.55	$9.46	$9.52	$7.74	1,042,060
2016-12-19	$9.50	$9.52	$9.46	$9.50	$7.72	893,555
2016-12-16	$9.48	$9.53	$9.45	$9.49	$7.71	595,376
2016-12-15	$9.49	$9.53	$9.43	$9.49	$7.71	1,237,902
2016-12-14	$9.55	$9.58	$9.52	$9.52	$7.74	775,738
2016-12-13	$9.47	$9.58	$9.44	$9.54	$7.75	878,200
2016-12-12	$9.49	$9.52	$9.43	$9.50	$7.69	638,758
2016-12-09	$9.46	$9.52	$9.45	$9.52	$7.71	757,344
2016-12-08	$9.53	$9.55	$9.48	$9.50	$7.69	699,758
2016-12-07	$9.50	$9.63	$9.50	$9.59	$7.76	786,779
2016-12-06	$9.34	$9.50	$9.34	$9.47	$7.67	1,021,983
2016-12-05	$9.42	$9.42	$9.35	$9.35	$7.57	559,566
2016-12-02	$9.35	$9.42	$9.35	$9.41	$7.62	549,918
2016-12-01	$9.38	$9.45	$9.35	$9.38	$7.59	798,363
2016-11-30	$9.48	$9.50	$9.41	$9.46	$7.66	728,716
2016-11-29	$9.47	$9.55	$9.47	$9.54	$7.72	651,562
2016-11-28	$9.48	$9.55	$9.46	$9.50	$7.69	478,217
2016-11-25	$9.49	$9.52	$9.46	$9.46	$7.66	234,196
2016-11-23	$9.47	$9.54	$9.46	$9.51	$7.70	464,766
2016-11-22	$9.62	$9.62	$9.50	$9.53	$7.72	492,512
2016-11-21	$9.48	$9.57	$9.48	$9.57	$7.75	613,994
2016-11-18	$9.50	$9.52	$9.45	$9.45	$7.65	670,928
2016-11-17	$9.57	$9.62	$9.52	$9.53	$7.72	615,224
2016-11-16	$9.57	$9.67	$9.56	$9.63	$7.80	734,975
2016-11-15	$9.52	$9.62	$9.46	$9.55	$7.73	1,045,291
2016-11-14	$9.57	$9.57	$9.37	$9.50	$7.69	1,446,017
2016-11-11	$9.65	$9.73	$9.56	$9.65	$7.81	742,993
2016-11-10	$9.88	$9.88	$9.62	$9.65	$7.81	1,170,036
2016-11-09	$9.94	$9.96	$9.89	$9.94	$8.02	435,740
2016-11-08	$9.98	$10.02	$9.98	$10.00	$8.07	222,931
2016-11-07	$10.00	$10.02	$9.96	$10.00	$8.07	472,194
2016-11-04	$10.06	$10.07	$10.00	$10.01	$8.08	328,887
2016-11-03	$9.99	$10.06	$9.98	$10.05	$8.11	399,288
2016-11-02	$10.00	$10.03	$9.97	$9.99	$8.06	251,720
2016-11-01	$9.98	$10.02	$9.93	$10.02	$8.08	384,388
2016-10-31	$10.02	$10.02	$9.95	$9.98	$8.05	370,477
2016-10-28	$9.91	$10.01	$9.88	$10.01	$8.08	579,265
2016-10-27	$10.03	$10.06	$9.91	$9.93	$8.01	668,784
2016-10-26	$10.16	$10.18	$10.05	$10.08	$8.13	370,487
2016-10-25	$10.19	$10.24	$10.14	$10.16	$8.20	315,268
2016-10-24	$10.21	$10.25	$10.17	$10.19	$8.22	298,081
2016-10-21	$10.22	$10.26	$10.22	$10.22	$8.25	218,978
2016-10-20	$10.23	$10.25	$10.15	$10.23	$8.25	337,573
2016-10-19	$10.02	$10.19	$10.02	$10.19	$8.22	499,863
2016-10-18	$10.00	$10.06	$9.91	$10.00	$8.07	1,474,518
2016-10-17	$10.07	$10.12	$9.95	$9.97	$8.04	722,797
2016-10-14	$10.24	$10.26	$10.03	$10.09	$8.14	717,576
2016-10-13	$10.34	$10.34	$10.22	$10.25	$8.27	438,451
2016-10-12	$10.42	$10.44	$10.33	$10.35	$8.35	343,410
2016-10-11	$10.47	$10.49	$10.44	$10.45	$8.41	270,171
2016-10-10	$10.42	$10.49	$10.38	$10.49	$8.44	303,244
2016-10-07	$10.40	$10.42	$10.34	$10.37	$8.34	191,896
2016-10-06	$10.41	$10.44	$10.34	$10.38	$8.35	346,683
2016-10-05	$10.50	$10.50	$10.39	$10.41	$8.37	321,354
2016-10-04	$10.59	$10.60	$10.43	$10.48	$8.43	306,511
2016-10-03	$10.62	$10.63	$10.59	$10.61	$8.53	173,063
2016-09-30	$10.60	$10.64	$10.57	$10.59	$8.52	215,285
2016-09-29	$10.64	$10.66	$10.58	$10.60	$8.53	172,632
2016-09-28	$10.64	$10.67	$10.64	$10.67	$8.58	213,884
2016-09-27	$10.56	$10.63	$10.55	$10.63	$8.55	235,214
2016-09-26	$10.50	$10.55	$10.50	$10.55	$8.49	192,536
2016-09-23	$10.54	$10.54	$10.48	$10.50	$8.45	248,260
2016-09-22	$10.56	$10.60	$10.52	$10.54	$8.48	266,806
2016-09-21	$10.51	$10.52	$10.44	$10.52	$8.46	356,242
2016-09-20	$10.51	$10.52	$10.48	$10.48	$8.43	282,364
2016-09-19	$10.50	$10.57	$10.49	$10.50	$8.45	186,236
2016-09-16	$10.60	$10.60	$10.47	$10.50	$8.45	315,837
2016-09-15	$10.54	$10.60	$10.48	$10.58	$8.51	288,469
2016-09-14	$10.50	$10.57	$10.48	$10.55	$8.49	289,536
2016-09-13	$10.58	$10.58	$10.38	$10.50	$8.45	415,415
2016-09-12	$10.52	$10.61	$10.50	$10.59	$8.49	277,587
2016-09-09	$10.71	$10.71	$10.53	$10.55	$8.46	516,668
2016-09-08	$10.75	$10.78	$10.72	$10.76	$8.63	207,162
2016-09-07	$10.74	$10.79	$10.72	$10.78	$8.64	249,571
2016-09-06	$10.65	$10.74	$10.65	$10.70	$8.58	273,042
2016-09-02	$10.71	$10.72	$10.65	$10.65	$8.54	239,751
2016-09-01	$10.67	$10.72	$10.63	$10.70	$8.58	285,025
2016-08-31	$10.60	$10.67	$10.60	$10.64	$8.53	196,772
2016-08-30	$10.66	$10.70	$10.63	$10.63	$8.52	183,195
2016-08-29	$10.63	$10.71	$10.63	$10.71	$8.59	266,042
2016-08-26	$10.61	$10.66	$10.56	$10.60	$8.50	183,249
2016-08-25	$10.65	$10.66	$10.62	$10.62	$8.52	172,292
2016-08-24	$10.67	$10.70	$10.64	$10.65	$8.54	199,236
2016-08-23	$10.75	$10.77	$10.64	$10.65	$8.54	324,942
2016-08-22	$10.77	$10.77	$10.71	$10.73	$8.60	126,189
2016-08-19	$10.69	$10.76	$10.69	$10.76	$8.63	196,569
2016-08-18	$10.70	$10.72	$10.69	$10.72	$8.60	217,177
2016-08-17	$10.70	$10.72	$10.67	$10.70	$8.58	161,291
2016-08-16	$10.70	$10.76	$10.67	$10.68	$8.56	222,672
2016-08-15	$10.73	$10.76	$10.69	$10.71	$8.59	198,436
2016-08-12	$10.73	$10.76	$10.72	$10.76	$8.63	104,497
2016-08-11	$10.77	$10.77	$10.70	$10.72	$8.60	192,039
2016-08-10	$10.76	$10.79	$10.75	$10.79	$8.63	155,977
2016-08-09	$10.78	$10.79	$10.74	$10.75	$8.59	229,321
2016-08-08	$10.75	$10.77	$10.74	$10.77	$8.61	184,719
2016-08-05	$10.72	$10.78	$10.67	$10.74	$8.59	289,856
2016-08-04	$10.73	$10.77	$10.72	$10.75	$8.59	241,517
2016-08-03	$10.65	$10.76	$10.65	$10.76	$8.60	218,272
2016-08-02	$10.70	$10.70	$10.62	$10.69	$8.55	309,303
2016-08-01	$10.69	$10.74	$10.67	$10.71	$8.56	247,273
2016-07-29	$10.69	$10.69	$10.65	$10.68	$8.54	259,636
2016-07-28	$10.67	$10.70	$10.66	$10.68	$8.54	180,205
2016-07-27	$10.63	$10.69	$10.63	$10.67	$8.53	247,647
2016-07-26	$10.64	$10.65	$10.60	$10.63	$8.50	171,533
2016-07-25	$10.68	$10.69	$10.56	$10.61	$8.48	352,128
2016-07-22	$10.68	$10.73	$10.66	$10.71	$8.56	166,896
2016-07-21	$10.68	$10.74	$10.66	$10.74	$8.59	147,454
2016-07-20	$10.68	$10.70	$10.63	$10.69	$8.55	187,404
2016-07-19	$10.63	$10.66	$10.53	$10.64	$8.51	272,020
2016-07-18	$10.50	$10.59	$10.50	$10.58	$8.46	303,399
2016-07-15	$10.39	$10.56	$10.39	$10.43	$8.34	434,716
2016-07-14	$10.49	$10.51	$10.33	$10.38	$8.30	698,315
2016-07-13	$10.66	$10.67	$10.46	$10.49	$8.39	634,179
2016-07-12	$10.79	$10.81	$10.66	$10.69	$8.52	300,414
2016-07-11	$10.83	$10.84	$10.75	$10.80	$8.61	311,097
2016-07-08	$10.85	$10.87	$10.82	$10.83	$8.63	319,084
2016-07-07	$10.78	$10.88	$10.77	$10.86	$8.66	212,329
2016-07-06	$10.82	$10.86	$10.79	$10.83	$8.63	292,312
2016-07-05	$10.84	$10.85	$10.81	$10.85	$8.65	208,887
2016-07-01	$10.83	$10.84	$10.79	$10.81	$8.62	218,465
2016-06-30	$10.82	$10.83	$10.76	$10.82	$8.62	310,895
2016-06-29	$10.78	$10.83	$10.77	$10.82	$8.62	227,190
2016-06-28	$10.67	$10.80	$10.67	$10.79	$8.60	292,695
2016-06-27	$10.77	$10.77	$10.65	$10.67	$8.50	214,709
2016-06-24	$10.69	$10.75	$10.57	$10.75	$8.57	251,986
2016-06-23	$10.65	$10.66	$10.63	$10.63	$8.47	131,414
2016-06-22	$10.66	$10.67	$10.64	$10.64	$8.48	140,822
2016-06-21	$10.60	$10.67	$10.60	$10.67	$8.50	186,989
2016-06-20	$10.57	$10.65	$10.55	$10.59	$8.44	210,513
2016-06-17	$10.63	$10.69	$10.60	$10.64	$8.48	228,967
2016-06-16	$10.58	$10.71	$10.58	$10.67	$8.50	362,651
2016-06-15	$10.57	$10.58	$10.55	$10.56	$8.42	163,635
2016-06-14	$10.64	$10.65	$10.57	$10.58	$8.43	210,737
2016-06-13	$10.59	$10.66	$10.55	$10.64	$8.48	313,175
2016-06-10	$10.60	$10.65	$10.57	$10.61	$8.43	275,675
2016-06-09	$10.55	$10.62	$10.55	$10.55	$8.38	355,955
2016-06-08	$10.56	$10.57	$10.52	$10.55	$8.38	222,532
2016-06-07	$10.49	$10.53	$10.49	$10.53	$8.37	168,187
2016-06-06	$10.47	$10.51	$10.47	$10.47	$8.32	273,042
2016-06-03	$10.52	$10.53	$10.46	$10.47	$8.32	265,694
2016-06-02	$10.46	$10.50	$10.43	$10.47	$8.32	189,948
2016-06-01	$10.43	$10.47	$10.40	$10.45	$8.30	267,446
2016-05-31	$10.42	$10.44	$10.38	$10.40	$8.26	259,481
2016-05-27	$10.54	$10.54	$10.45	$10.45	$8.30	204,749
2016-05-26	$10.43	$10.55	$10.42	$10.53	$8.37	337,938
2016-05-25	$10.33	$10.40	$10.33	$10.39	$8.26	193,163
2016-05-24	$10.43	$10.43	$10.35	$10.36	$8.23	221,995
2016-05-23	$10.33	$10.43	$10.33	$10.41	$8.27	255,719
2016-05-20	$10.36	$10.39	$10.32	$10.33	$8.21	258,530
2016-05-19	$10.37	$10.42	$10.31	$10.31	$8.19	414,732
2016-05-18	$10.50	$10.55	$10.39	$10.40	$8.26	507,440
2016-05-17	$10.57	$10.59	$10.50	$10.51	$8.35	269,777
2016-05-16	$10.57	$10.61	$10.56	$10.56	$8.39	343,698
2016-05-13	$10.54	$10.56	$10.54	$10.56	$8.39	151,690
2016-05-12	$10.53	$10.58	$10.53	$10.56	$8.39	203,128
2016-05-11	$10.50	$10.56	$10.48	$10.56	$8.39	260,123
2016-05-10	$10.54	$10.57	$10.50	$10.50	$8.32	204,721
2016-05-09	$10.50	$10.55	$10.47	$10.54	$8.35	141,168
2016-05-06	$10.48	$10.54	$10.46	$10.53	$8.34	198,732
2016-05-05	$10.44	$10.52	$10.44	$10.52	$8.33	158,098
2016-05-04	$10.47	$10.51	$10.43	$10.46	$8.29	503,125
2016-05-03	$10.46	$10.54	$10.46	$10.53	$8.34	196,374
2016-05-02	$10.52	$10.55	$10.44	$10.45	$8.28	235,631
2016-04-29	$10.46	$10.52	$10.46	$10.52	$8.33	185,294
2016-04-28	$10.50	$10.53	$10.46	$10.46	$8.29	160,951
2016-04-27	$10.42	$10.51	$10.42	$10.50	$8.32	185,760
2016-04-26	$10.49	$10.51	$10.42	$10.42	$8.25	231,697
2016-04-25	$10.53	$10.57	$10.48	$10.48	$8.30	232,203
2016-04-22	$10.54	$10.60	$10.50	$10.57	$8.37	784,787
2016-04-21	$10.54	$10.57	$10.51	$10.56	$8.36	263,681
2016-04-20	$10.54	$10.58	$10.51	$10.56	$8.36	366,046
2016-04-19	$10.50	$10.56	$10.48	$10.55	$8.36	246,424
2016-04-18	$10.47	$10.52	$10.47	$10.52	$8.33	167,093
2016-04-15	$10.50	$10.52	$10.45	$10.48	$8.30	191,797
2016-04-14	$10.48	$10.50	$10.48	$10.49	$8.31	190,028
2016-04-13	$10.50	$10.51	$10.46	$10.48	$8.30	278,986
2016-04-12	$10.51	$10.55	$10.49	$10.55	$8.33	266,760
2016-04-11	$10.47	$10.53	$10.47	$10.51	$8.30	359,003
2016-04-08	$10.50	$10.50	$10.46	$10.47	$8.27	185,927
2016-04-07	$10.48	$10.50	$10.45	$10.49	$8.28	166,416
2016-04-06	$10.49	$10.50	$10.47	$10.48	$8.28	135,150
2016-04-05	$10.41	$10.49	$10.40	$10.49	$8.28	209,487
2016-04-04	$10.42	$10.46	$10.35	$10.40	$8.21	269,412
2016-04-01	$10.50	$10.52	$10.43	$10.44	$8.24	231,785
2016-03-31	$10.39	$10.50	$10.38	$10.48	$8.28	362,000
2016-03-30	$10.37	$10.40	$10.33	$10.40	$8.21	217,648
2016-03-29	$10.27	$10.39	$10.24	$10.39	$8.20	468,633
2016-03-28	$10.31	$10.33	$10.25	$10.25	$8.09	263,381
2016-03-24	$10.30	$10.35	$10.28	$10.33	$8.16	187,197
2016-03-23	$10.33	$10.33	$10.27	$10.31	$8.14	181,864
2016-03-22	$10.29	$10.34	$10.28	$10.34	$8.16	273,024
2016-03-21	$10.22	$10.30	$10.21	$10.27	$8.11	241,435
2016-03-18	$10.26	$10.28	$10.23	$10.23	$8.08	167,889
2016-03-17	$10.22	$10.28	$10.20	$10.26	$8.10	249,729
2016-03-16	$10.18	$10.23	$10.16	$10.22	$8.07	180,438
2016-03-15	$10.15	$10.19	$10.14	$10.17	$8.03	236,704
2016-03-14	$10.18	$10.20	$10.14	$10.16	$8.02	314,269
2016-03-11	$10.18	$10.21	$10.16	$10.18	$8.04	243,459
2016-03-10	$10.18	$10.24	$10.18	$10.23	$8.05	169,332
2016-03-09	$10.21	$10.24	$10.19	$10.19	$8.02	200,667
2016-03-08	$10.20	$10.24	$10.19	$10.21	$8.04	221,704
2016-03-07	$10.18	$10.20	$10.16	$10.19	$8.02	302,855
2016-03-04	$10.28	$10.32	$10.17	$10.17	$8.01	401,659
2016-03-03	$10.27	$10.36	$10.25	$10.25	$8.07	342,063
2016-03-02	$10.28	$10.32	$10.26	$10.29	$8.10	255,481
2016-03-01	$10.31	$10.33	$10.28	$10.30	$8.11	290,931
2016-02-29	$10.25	$10.31	$10.25	$10.31	$8.12	247,908
2016-02-26	$10.26	$10.27	$10.22	$10.25	$8.07	314,540
2016-02-25	$10.32	$10.33	$10.25	$10.26	$8.08	300,812
2016-02-24	$10.26	$10.31	$10.26	$10.31	$8.12	187,957
2016-02-23	$10.22	$10.30	$10.20	$10.27	$8.08	319,756
2016-02-22	$10.22	$10.28	$10.19	$10.20	$8.03	340,631
2016-02-19	$10.22	$10.25	$10.19	$10.25	$8.07	143,689
2016-02-18	$10.16	$10.24	$10.16	$10.21	$8.04	181,213
2016-02-17	$10.14	$10.19	$10.14	$10.17	$8.01	249,078
2016-02-16	$10.20	$10.24	$10.14	$10.14	$7.98	342,577
2016-02-12	$10.34	$10.38	$10.23	$10.25	$8.07	265,443
2016-02-11	$10.36	$10.39	$10.31	$10.34	$8.14	276,489
2016-02-10	$10.34	$10.40	$10.33	$10.37	$8.16	304,251
2016-02-09	$10.29	$10.40	$10.28	$10.40	$8.16	450,444
2016-02-08	$10.31	$10.34	$10.28	$10.33	$8.11	271,454
2016-02-05	$10.39	$10.40	$10.33	$10.34	$8.11	287,491
2016-02-04	$10.29	$10.36	$10.27	$10.36	$8.13	287,754
2016-02-03	$10.30	$10.33	$10.28	$10.29	$8.07	241,174
2016-02-02	$10.28	$10.32	$10.27	$10.32	$8.10	198,375
2016-02-01	$10.28	$10.28	$10.23	$10.27	$8.06	335,621
2016-01-29	$10.27	$10.29	$10.25	$10.28	$8.07	292,546
2016-01-28	$10.25	$10.28	$10.22	$10.28	$8.07	310,059
2016-01-27	$10.20	$10.28	$10.20	$10.22	$8.02	313,678
2016-01-26	$10.17	$10.20	$10.15	$10.18	$7.99	220,500
2016-01-25	$10.22	$10.25	$10.17	$10.19	$8.00	183,344
2016-01-22	$10.08	$10.30	$10.07	$10.20	$8.00	374,161
2016-01-21	$10.04	$10.12	$10.03	$10.11	$7.93	284,307
2016-01-20	$10.10	$10.14	$9.96	$10.04	$7.88	459,910
2016-01-19	$10.13	$10.15	$10.10	$10.11	$7.93	285,463
2016-01-15	$10.08	$10.20	$10.08	$10.09	$7.92	443,524
2016-01-14	$10.06	$10.16	$10.05	$10.11	$7.93	366,002
2016-01-13	$10.16	$10.17	$10.11	$10.11	$7.93	334,610
2016-01-12	$10.16	$10.20	$10.14	$10.18	$7.96	292,561
2016-01-11	$10.25	$10.26	$10.17	$10.19	$7.97	322,777
2016-01-08	$10.25	$10.29	$10.20	$10.25	$8.02	308,000
2016-01-07	$10.21	$10.28	$10.21	$10.25	$8.02	342,990
2016-01-06	$10.21	$10.30	$10.20	$10.25	$8.02	451,419
2016-01-05	$10.17	$10.23	$10.17	$10.20	$7.98	302,464
2016-01-04	$10.16	$10.21	$10.16	$10.18	$7.96	290,174
2015-12-31	$10.23	$10.27	$10.18	$10.18	$7.96	343,762
2015-12-30	$10.11	$10.23	$10.11	$10.23	$8.00	312,789
2015-12-29	$10.17	$10.19	$10.11	$10.13	$7.92	411,345
2015-12-28	$10.11	$10.20	$10.10	$10.19	$7.97	277,882
2015-12-24	$10.10	$10.12	$10.08	$10.12	$7.92	65,673
2015-12-23	$10.06	$10.10	$10.04	$10.09	$7.89	218,414
2015-12-22	$10.08	$10.08	$10.03	$10.04	$7.85	204,393
2015-12-21	$10.06	$10.07	$10.04	$10.07	$7.88	171,463
2015-12-18	$9.99	$10.06	$9.99	$10.06	$7.87	181,697
2015-12-17	$9.92	$10.03	$9.92	$10.01	$7.83	355,417
2015-12-16	$9.87	$9.94	$9.85	$9.89	$7.74	275,159
2015-12-15	$9.92	$9.96	$9.85	$9.88	$7.73	230,374
2015-12-14	$9.98	$10.00	$9.88	$9.90	$7.74	226,067
2015-12-11	$10.04	$10.07	$9.98	$9.98	$7.81	282,169
2015-12-10	$10.05	$10.10	$10.03	$10.07	$7.85	285,336
2015-12-09	$10.00	$10.05	$9.94	$10.05	$7.83	244,599
2015-12-08	$9.92	$10.03	$9.92	$10.03	$7.82	219,895
2015-12-07	$9.97	$9.99	$9.91	$9.92	$7.73	185,482
2015-12-04	$9.96	$10.00	$9.92	$10.00	$7.79	202,348
2015-12-03	$10.02	$10.03	$9.93	$9.96	$7.76	257,241
2015-12-02	$10.05	$10.05	$10.00	$10.04	$7.83	303,195
2015-12-01	$10.05	$10.06	$10.01	$10.02	$7.81	281,324
2015-11-30	$9.99	$10.02	$9.97	$10.02	$7.81	237,068
2015-11-27	$9.95	$10.01	$9.94	$10.01	$7.80	79,618
2015-11-25	$9.88	$9.96	$9.88	$9.96	$7.76	200,048
2015-11-24	$9.92	$9.94	$9.87	$9.88	$7.70	215,323
2015-11-23	$9.90	$9.94	$9.88	$9.94	$7.75	199,010
2015-11-20	$9.88	$9.91	$9.82	$9.91	$7.72	182,131
2015-11-19	$9.86	$9.90	$9.80	$9.86	$7.69	215,057
2015-11-18	$9.80	$9.89	$9.80	$9.88	$7.70	199,875
2015-11-17	$9.83	$9.86	$9.79	$9.80	$7.64	233,487
2015-11-16	$9.84	$9.85	$9.77	$9.85	$7.68	207,339
2015-11-13	$9.84	$9.84	$9.78	$9.82	$7.65	210,404
2015-11-12	$9.81	$9.84	$9.79	$9.83	$7.66	191,260
2015-11-11	$9.79	$9.81	$9.75	$9.80	$7.64	165,483
2015-11-10	$9.76	$9.81	$9.72	$9.78	$7.62	206,305
2015-11-09	$9.82	$9.82	$9.66	$9.79	$7.61	459,009
2015-11-06	$9.89	$9.89	$9.83	$9.85	$7.65	307,134
2015-11-05	$10.06	$10.06	$9.94	$9.94	$7.72	308,289
2015-11-04	$10.00	$10.05	$10.00	$10.03	$7.79	203,032
2015-11-03	$10.03	$10.05	$10.00	$10.00	$7.77	262,839
2015-11-02	$10.08	$10.09	$10.03	$10.03	$7.79	394,194
2015-10-30	$10.01	$10.07	$10.00	$10.07	$7.82	199,329
2015-10-29	$9.98	$10.03	$9.97	$10.02	$7.78	233,718
2015-10-28	$10.00	$10.05	$9.95	$10.00	$7.77	326,029
2015-10-27	$9.98	$10.04	$9.97	$10.02	$7.78	411,901
2015-10-26	$9.97	$9.99	$9.95	$9.98	$7.75	235,519
2015-10-23	$9.92	$9.97	$9.90	$9.97	$7.75	238,928
2015-10-22	$9.86	$9.91	$9.85	$9.91	$7.70	220,850
2015-10-21	$9.84	$9.88	$9.83	$9.87	$7.67	223,922
2015-10-20	$9.81	$9.83	$9.81	$9.83	$7.64	174,834
2015-10-19	$9.83	$9.84	$9.80	$9.82	$7.63	173,347
2015-10-16	$9.82	$9.85	$9.81	$9.82	$7.63	156,499
2015-10-15	$9.86	$9.88	$9.81	$9.82	$7.63	216,796
2015-10-14	$9.89	$9.90	$9.86	$9.87	$7.67	210,198
2015-10-13	$9.86	$9.90	$9.85	$9.90	$7.69	169,110
2015-10-12	$9.85	$9.89	$9.83	$9.88	$7.65	157,940
2015-10-09	$9.83	$9.89	$9.82	$9.86	$7.64	192,333
2015-10-08	$9.86	$9.86	$9.80	$9.86	$7.64	221,075
2015-10-07	$9.84	$9.86	$9.80	$9.83	$7.61	193,444
2015-10-06	$9.85	$9.90	$9.83	$9.86	$7.64	151,313
2015-10-05	$9.84	$9.87	$9.84	$9.85	$7.63	277,395
2015-10-02	$9.83	$9.85	$9.82	$9.84	$7.62	165,322
2015-10-01	$9.84	$9.84	$9.81	$9.81	$7.60	186,440
2015-09-30	$9.81	$9.85	$9.81	$9.81	$7.60	208,050
2015-09-29	$9.81	$9.84	$9.78	$9.82	$7.60	286,759
2015-09-28	$9.82	$9.85	$9.79	$9.79	$7.58	253,060
2015-09-25	$9.81	$9.82	$9.78	$9.80	$7.59	126,130
2015-09-24	$9.79	$9.83	$9.78	$9.78	$7.57	208,806
2015-09-23	$9.77	$9.82	$9.77	$9.80	$7.59	162,138
2015-09-22	$9.74	$9.79	$9.73	$9.77	$7.57	192,334
2015-09-21	$9.77	$9.80	$9.74	$9.74	$7.54	273,878
2015-09-18	$9.74	$9.82	$9.73	$9.77	$7.57	226,477
2015-09-17	$9.70	$9.77	$9.70	$9.75	$7.55	249,983
2015-09-16	$9.63	$9.74	$9.61	$9.72	$7.53	365,414
2015-09-15	$9.67	$9.68	$9.62	$9.63	$7.46	262,082
2015-09-14	$9.74	$9.75	$9.69	$9.69	$7.50	186,011
2015-09-11	$9.74	$9.76	$9.73	$9.74	$7.54	205,001
2015-09-10	$9.75	$9.77	$9.73	$9.76	$7.53	184,966
2015-09-09	$9.70	$9.76	$9.70	$9.75	$7.52	134,091
2015-09-08	$9.75	$9.77	$9.71	$9.71	$7.49	224,047

Nuveen Municipal Value Fund Inc (NUV) News Headlines

Recent Nuveen Municipal Value Fund Inc (NUV) News

Similar Companies to Nuveen Municipal Value Fund Inc (NUV) in the None Industry

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

Nuveen Municipal Value Fund Inc (NUV) Exchange: NYSE