Delaware Investments Colorado Municipal Income Fund Inc (VCF) Stock

Data as of May 2, 2025

$13.82 ($0.12) 0.91%

Delaware Investments Colorado Municipal Income Fund Inc - Daily Information

Click for more stock information on Delaware Investments Colorado Municipal Income Fund Inc.

Daily Information	Data
Date	May 2, 2025
Open	$13.70
Previous Close	$13.82
High	$13.88
Low	$13.70
Adjusted Open	$13.70
Previous Adjusted Close	$13.82
Adjusted High	$13.88
Adjusted Low	$13.70

About Delaware Investments Colorado Municipal Income Fund Inc (VCF)

No Description Available

Invest in Delaware Investments Colorado Municipal Income Fund Inc (VCF)

Investing built for a better future.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Delaware Investments Colorado Municipal Income Fund Inc (VCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-11	$13.70	$13.88	$13.70	$13.82	$13.82	11,776
2022-02-10	$13.67	$13.81	$13.67	$13.69	$13.69	5,076
2022-02-09	$13.81	$13.87	$13.76	$13.82	$13.82	22,189
2022-02-08	$13.85	$14.14	$13.78	$13.84	$13.84	18,392
2022-02-07	$13.83	$14.05	$13.83	$14.01	$14.01	2,223
2022-02-04	$13.65	$13.93	$13.65	$13.80	$13.80	11,995
2022-02-03	$13.66	$14.06	$13.66	$13.90	$13.90	2,061
2022-02-02	$13.89	$14.13	$13.89	$13.91	$13.91	36,294
2022-02-01	$14.20	$14.20	$13.81	$13.98	$13.98	10,919
2022-01-31	$13.71	$13.99	$13.71	$13.97	$13.97	2,806
2022-01-28	$14.21	$14.21	$13.76	$13.93	$13.88	6,759
2022-01-27	$13.75	$13.83	$13.65	$13.83	$13.78	10,106
2022-01-26	$13.74	$13.75	$13.70	$13.75	$13.70	2,856
2022-01-25	$13.71	$13.89	$13.55	$13.55	$13.50	24,788
2022-01-24	$13.81	$13.81	$13.61	$13.80	$13.75	10,463
2022-01-21	$13.94	$13.96	$13.85	$13.85	$13.80	9,140
2022-01-20	$13.75	$13.97	$13.70	$13.95	$13.90	20,889
2022-01-19	$13.90	$14.01	$13.70	$13.90	$13.81	15,169
2022-01-18	$14.07	$14.07	$13.79	$13.80	$13.71	16,461
2022-01-14	$14.17	$14.21	$14.10	$14.14	$14.04	11,469
2022-01-13	$14.25	$14.25	$14.21	$14.21	$14.11	3,597
2022-01-12	$14.27	$14.27	$14.26	$14.26	$14.16	2,497
2022-01-11	$14.23	$14.29	$14.23	$14.27	$14.17	11,779
2022-01-10	$14.25	$14.29	$14.25	$14.27	$14.17	10,676
2022-01-07	$14.20	$14.29	$14.20	$14.29	$14.19	5,438
2022-01-06	$14.27	$14.30	$14.26	$14.26	$14.16	6,935
2022-01-05	$14.25	$14.37	$14.25	$14.27	$14.17	5,324
2022-01-04	$14.27	$14.29	$14.27	$14.29	$14.20	15,715
2022-01-03	$14.30	$14.32	$14.25	$14.28	$14.18	10,275
2021-12-31	$14.46	$14.46	$14.21	$14.25	$14.15	10,790
2021-12-30	$14.20	$14.25	$14.18	$14.24	$14.14	10,349
2021-12-29	$14.33	$14.33	$14.20	$14.20	$14.10	3,323
2021-12-28	$14.01	$14.23	$14.01	$14.19	$14.09	15,352
2021-12-27	$14.32	$14.42	$14.18	$14.20	$14.10	8,784
2021-12-23	$14.46	$14.46	$14.46	$14.46	$14.36	193
2021-12-22	$14.34	$14.52	$14.34	$14.46	$14.36	736
2021-12-21	$14.56	$14.56	$14.56	$14.56	$14.38	263
2021-12-20	$14.47	$14.53	$14.38	$14.38	$14.21	13,548
2021-12-17	$14.48	$14.49	$14.47	$14.47	$14.29	3,009
2021-12-16	$14.44	$14.47	$14.37	$14.47	$14.29	4,300
2021-12-15	$14.42	$14.43	$14.12	$14.43	$14.25	25,358
2021-12-14	$14.35	$14.42	$14.35	$14.42	$14.25	9,317
2021-12-13	$14.39	$14.39	$14.34	$14.36	$14.19	3,699
2021-12-10	$14.27	$14.36	$14.27	$14.33	$14.16	9,213
2021-12-09	$14.22	$14.31	$14.22	$14.29	$14.12	8,196
2021-12-08	$14.19	$14.23	$14.18	$14.22	$14.05	22,691
2021-12-07	$14.12	$14.21	$14.12	$14.21	$14.04	4,982
2021-12-06	$14.18	$14.18	$14.05	$14.12	$13.95	7,822
2021-12-03	$14.09	$14.12	$14.02	$14.10	$13.93	4,655
2021-12-02	$14.06	$14.12	$13.91	$14.08	$13.91	10,939
2021-12-01	$14.12	$14.16	$14.10	$14.14	$13.97	2,480
2021-11-30	$14.08	$14.14	$14.07	$14.10	$13.93	22,845
2021-11-29	$14.12	$14.12	$14.08	$14.09	$13.92	2,587
2021-11-26	$14.22	$14.22	$13.99	$14.11	$13.94	28,960
2021-11-24	$14.09	$14.10	$13.95	$14.07	$13.90	24,083
2021-11-23	$14.09	$14.12	$14.05	$14.10	$13.93	3,769
2021-11-22	$14.08	$14.20	$14.08	$14.10	$13.93	13,752
2021-11-19	$14.20	$14.20	$14.09	$14.14	$13.97	10,198
2021-11-18	$14.19	$14.25	$14.17	$14.17	$14.00	2,579
2021-11-17	$14.33	$14.37	$14.33	$14.37	$14.15	1,142
2021-11-16	$14.30	$14.32	$14.19	$14.23	$14.01	10,292
2021-11-15	$14.37	$14.41	$14.34	$14.34	$14.12	2,058
2021-11-12	$14.45	$14.45	$14.37	$14.37	$14.15	1,675
2021-11-11	$14.50	$14.50	$14.41	$14.45	$14.23	1,581
2021-11-10	$14.54	$14.56	$14.35	$14.43	$14.21	9,872
2021-11-09	$14.30	$14.54	$14.30	$14.53	$14.31	19,271
2021-11-08	$14.35	$14.35	$14.24	$14.32	$14.10	4,195
2021-11-05	$14.29	$14.31	$14.22	$14.28	$14.06	2,937
2021-11-04	$14.15	$14.23	$14.11	$14.23	$14.01	3,614
2021-11-03	$14.24	$14.24	$14.12	$14.21	$14.00	15,007
2021-11-02	$14.13	$14.22	$14.10	$14.14	$13.93	7,119
2021-11-01	$14.12	$14.14	$14.01	$14.09	$13.88	28,479
2021-10-29	$14.15	$14.24	$14.10	$14.15	$13.94	11,453
2021-10-28	$14.14	$14.19	$14.09	$14.16	$13.95	10,171
2021-10-27	$14.08	$14.15	$14.06	$14.15	$13.94	3,425
2021-10-26	$14.20	$14.20	$14.00	$14.15	$13.94	16,008
2021-10-25	$14.25	$14.32	$14.25	$14.32	$14.10	464
2021-10-22	$14.25	$14.35	$14.20	$14.35	$14.13	2,359
2021-10-21	$14.25	$14.28	$14.25	$14.28	$14.06	216
2021-10-20	$14.29	$14.40	$14.29	$14.37	$14.11	1,063
2021-10-19	$14.38	$14.38	$14.30	$14.37	$14.11	1,752
2021-10-18	$14.25	$14.38	$14.25	$14.38	$14.12	5,079
2021-10-15	$14.30	$14.36	$14.28	$14.36	$14.10	10,274
2021-10-14	$14.48	$14.48	$14.26	$14.36	$14.10	12,403
2021-10-13	$14.33	$14.48	$14.30	$14.46	$14.20	9,959
2021-10-12	$14.32	$14.32	$14.32	$14.32	$14.06	737
2021-10-11	$14.36	$14.36	$14.26	$14.26	$14.00	2,400
2021-10-08	$14.55	$14.55	$14.39	$14.39	$14.13	448
2021-10-07	$14.52	$14.58	$14.45	$14.48	$14.22	8,096
2021-10-06	$14.32	$14.50	$14.26	$14.50	$14.24	23,933
2021-10-05	$14.41	$14.44	$14.26	$14.32	$14.06	10,776
2021-10-04	$14.55	$14.59	$14.43	$14.44	$14.18	9,652
2021-10-01	$14.70	$14.70	$14.55	$14.61	$14.35	3,709
2021-09-30	$14.64	$14.71	$14.60	$14.71	$14.44	3,732
2021-09-29	$14.62	$14.78	$14.62	$14.76	$14.49	5,625
2021-09-28	$14.72	$14.85	$14.72	$14.73	$14.46	7,343
2021-09-27	$14.89	$14.99	$14.85	$14.89	$14.62	1,888
2021-09-24	$14.99	$14.99	$14.82	$14.90	$14.63	4,826
2021-09-23	$14.90	$14.90	$14.79	$14.80	$14.53	4,229
2021-09-22	$14.89	$14.89	$14.67	$14.81	$14.54	6,345
2021-09-21	$14.74	$14.85	$14.73	$14.85	$14.58	7,678
2021-09-20	$14.69	$14.69	$14.69	$14.69	$14.42	502
2021-09-17	$14.75	$14.75	$14.75	$14.75	$14.48	484
2021-09-16	$14.64	$14.76	$14.63	$14.72	$14.45	4,045
2021-09-15	$14.82	$14.82	$14.79	$14.82	$14.51	1,193
2021-09-14	$14.73	$14.83	$14.72	$14.72	$14.41	7,996
2021-09-13	$14.81	$14.92	$14.69	$14.69	$14.38	6,925
2021-09-10	$14.94	$14.94	$14.70	$14.70	$14.39	3,328
2021-09-09	$14.69	$14.69	$14.69	$14.69	$14.38	152
2021-09-08	$14.68	$14.69	$14.68	$14.69	$14.38	1,083
2021-09-07	$14.37	$14.84	$14.37	$14.69	$14.38	32,131
2021-09-03	$14.71	$14.79	$14.70	$14.79	$14.48	5,335
2021-09-02	$14.80	$14.89	$14.80	$14.88	$14.57	2,707
2021-09-01	$14.73	$14.90	$14.73	$14.90	$14.59	4,404
2021-08-31	$14.99	$14.99	$14.81	$14.81	$14.50	4,380
2021-08-30	$15.27	$15.27	$14.73	$15.02	$14.71	24,084
2021-08-27	$15.11	$15.11	$14.96	$15.00	$14.69	8,349
2021-08-26	$14.89	$14.89	$14.83	$14.86	$14.55	10,491
2021-08-25	$14.85	$15.04	$14.85	$14.93	$14.62	2,522
2021-08-24	$14.95	$15.04	$14.93	$14.94	$14.63	6,839
2021-08-23	$14.88	$14.88	$14.88	$14.88	$14.57	1,482
2021-08-20	$14.90	$14.92	$14.86	$14.92	$14.61	5,915
2021-08-19	$14.84	$14.84	$14.81	$14.81	$14.50	4,000
2021-08-18	$14.90	$15.00	$14.87	$14.88	$14.53	8,059
2021-08-17	$14.93	$14.95	$14.92	$14.93	$14.57	11,143
2021-08-16	$15.00	$15.00	$14.94	$14.95	$14.60	2,532
2021-08-13	$15.04	$15.04	$14.95	$14.96	$14.61	1,240
2021-08-12	$15.50	$15.50	$15.00	$15.22	$14.86	4,897
2021-08-11	$14.96	$14.96	$14.90	$14.90	$14.55	454
2021-08-10	$14.95	$14.95	$14.84	$14.84	$14.49	3,160
2021-08-09	$14.76	$14.92	$14.76	$14.92	$14.57	1,830
2021-08-06	$15.00	$15.00	$15.00	$15.00	$14.64	342
2021-08-05	$14.87	$14.89	$14.87	$14.89	$14.54	1,297
2021-08-04	$14.98	$14.98	$14.94	$14.94	$14.59	2,943
2021-08-03	$14.89	$15.00	$14.89	$14.94	$14.59	2,900
2021-08-02	$14.95	$14.97	$14.77	$14.97	$14.62	2,334
2021-07-30	$14.95	$14.96	$14.88	$14.88	$14.53	1,251
2021-07-29	$14.70	$14.88	$14.70	$14.86	$14.50	3,131
2021-07-28	$14.87	$14.87	$14.71	$14.71	$14.36	2,059
2021-07-27	$14.80	$14.80	$14.75	$14.75	$14.40	2,084
2021-07-26	$14.77	$14.84	$14.75	$14.80	$14.45	2,404
2021-07-23	$14.80	$14.80	$14.70	$14.70	$14.35	1,245
2021-07-22	$14.73	$14.73	$14.73	$14.73	$14.38	390
2021-07-21	$15.03	$15.03	$14.86	$14.86	$14.47	545
2021-07-20	$14.75	$14.99	$14.75	$14.86	$14.47	4,096
2021-07-19	$14.90	$14.98	$14.81	$14.81	$14.42	4,596
2021-07-16	$14.91	$14.91	$14.90	$14.90	$14.51	2,562
2021-07-15	$14.88	$14.93	$14.85	$14.85	$14.46	5,215
2021-07-14	$15.00	$15.05	$14.92	$14.99	$14.59	8,914
2021-07-13	$14.97	$14.97	$14.96	$14.96	$14.56	1,508
2021-07-12	$14.97	$14.97	$14.97	$14.97	$14.57	654
2021-07-09	$14.85	$14.95	$14.85	$14.85	$14.46	2,789
2021-07-08	$15.00	$15.00	$14.87	$14.87	$14.48	10,658
2021-07-07	$14.97	$14.97	$14.81	$14.85	$14.46	6,886
2021-07-06	$15.01	$15.01	$15.01	$15.01	$14.62	1,001
2021-07-02	$14.82	$15.05	$14.82	$14.93	$14.54	6,396
2021-07-01	$14.87	$14.97	$14.81	$14.97	$14.57	3,177
2021-06-30	$14.83	$14.99	$14.83	$14.99	$14.59	3,043
2021-06-29	$15.05	$15.07	$14.91	$15.07	$14.67	823
2021-06-28	$14.88	$14.88	$14.88	$14.88	$14.48	301
2021-06-25	$15.21	$15.21	$14.80	$14.80	$14.41	1,396
2021-06-24	$14.76	$14.76	$14.76	$14.76	$14.37	958
2021-06-23	$14.88	$14.88	$14.88	$14.88	$14.49	431
2021-06-22	$14.75	$14.80	$14.72	$14.80	$14.41	6,927
2021-06-21	$14.84	$14.84	$14.75	$14.83	$14.44	2,352
2021-06-18	$14.68	$14.77	$14.68	$14.75	$14.36	9,062
2021-06-17	$14.75	$14.75	$14.71	$14.72	$14.33	4,139
2021-06-16	$14.81	$14.81	$14.72	$14.79	$14.36	3,672
2021-06-15	$14.85	$14.85	$14.75	$14.78	$14.35	2,338
2021-06-14	$15.20	$15.20	$14.74	$14.74	$14.31	6,057
2021-06-11	$14.64	$14.64	$14.64	$14.64	$14.21	97
2021-06-10	$14.64	$14.64	$14.64	$14.64	$14.21	403
2021-06-09	$14.81	$14.81	$14.81	$14.81	$14.38	1,129
2021-06-08	$14.70	$14.79	$14.69	$14.79	$14.36	7,298
2021-06-07	$14.63	$14.72	$14.59	$14.59	$14.16	4,499
2021-06-04	$14.67	$14.69	$14.67	$14.68	$14.25	2,682
2021-06-03	$14.60	$14.64	$14.53	$14.62	$14.19	19,534
2021-06-02	$14.60	$14.63	$14.51	$14.61	$14.18	12,580
2021-06-01	$14.56	$14.77	$14.50	$14.61	$14.18	9,550
2021-05-28	$14.75	$14.79	$14.60	$14.60	$14.17	26,506
2021-05-27	$14.63	$14.78	$14.63	$14.78	$14.35	3,083
2021-05-26	$14.69	$14.75	$14.61	$14.64	$14.21	9,333
2021-05-25	$14.73	$14.73	$14.61	$14.69	$14.25	4,314
2021-05-24	$14.70	$14.75	$14.60	$14.65	$14.22	2,616
2021-05-21	$14.70	$14.80	$14.70	$14.80	$14.37	1,184
2021-05-20	$14.60	$14.60	$14.60	$14.60	$14.17	87
2021-05-19	$14.65	$14.71	$14.62	$14.64	$14.17	11,278
2021-05-18	$14.60	$14.61	$14.60	$14.61	$14.14	3,205
2021-05-17	$14.60	$14.60	$14.58	$14.60	$14.13	4,308
2021-05-14	$14.62	$14.62	$14.62	$14.62	$14.15	66
2021-05-13	$14.54	$14.62	$14.51	$14.62	$14.15	2,757
2021-05-12	$14.46	$14.51	$14.46	$14.51	$14.05	1,681
2021-05-11	$14.55	$14.60	$14.47	$14.60	$14.13	7,234
2021-05-10	$14.54	$14.57	$14.53	$14.53	$14.07	3,839
2021-05-07	$14.55	$14.59	$14.55	$14.59	$14.12	1,310
2021-05-06	$14.50	$14.59	$14.50	$14.53	$14.07	3,531
2021-05-05	$14.48	$14.49	$14.41	$14.46	$14.00	8,747
2021-05-04	$14.44	$14.48	$14.43	$14.43	$13.97	2,219
2021-05-03	$14.37	$14.50	$14.37	$14.40	$13.94	5,992
2021-04-30	$14.51	$14.51	$14.37	$14.37	$13.91	2,135
2021-04-29	$14.44	$14.48	$14.44	$14.48	$14.01	7,260
2021-04-28	$14.38	$14.47	$14.36	$14.47	$14.01	1,898
2021-04-27	$14.44	$14.47	$14.38	$14.38	$13.92	4,452
2021-04-26	$14.39	$14.39	$14.35	$14.38	$13.92	4,869
2021-04-23	$14.49	$14.50	$14.41	$14.50	$14.04	3,200
2021-04-22	$14.39	$14.39	$14.39	$14.39	$13.93	625
2021-04-21	$14.43	$14.43	$14.43	$14.43	$13.93	1
2021-04-20	$14.51	$14.60	$14.43	$14.43	$13.93	3,681
2021-04-19	$14.51	$14.51	$14.49	$14.50	$14.00	1,240
2021-04-16	$14.42	$14.43	$14.35	$14.35	$13.85	2,278
2021-04-15	$14.56	$14.56	$13.99	$14.44	$13.94	36,444
2021-04-14	$14.52	$14.52	$14.52	$14.52	$14.02	1,078
2021-04-13	$14.50	$14.54	$14.34	$14.34	$13.84	17,428
2021-04-12	$14.59	$14.61	$14.59	$14.59	$14.08	11,607
2021-04-09	$14.58	$14.64	$14.56	$14.59	$14.08	9,335
2021-04-08	$14.43	$14.59	$14.33	$14.42	$13.92	7,413
2021-04-07	$14.36	$14.41	$14.36	$14.41	$13.91	3,592
2021-04-06	$14.38	$14.38	$14.33	$14.37	$13.87	4,286
2021-04-05	$14.20	$14.37	$14.20	$14.37	$13.87	6,345
2021-04-01	$14.18	$14.18	$14.18	$14.18	$13.69	462
2021-03-31	$14.09	$14.17	$14.09	$14.14	$13.65	8,240
2021-03-30	$14.10	$14.10	$14.10	$14.10	$13.61	148
2021-03-29	$14.26	$14.26	$14.10	$14.10	$13.61	5,277
2021-03-26	$14.14	$14.27	$14.08	$14.27	$13.78	3,866
2021-03-25	$14.18	$14.18	$13.98	$14.09	$13.60	8,112
2021-03-24	$14.26	$14.27	$14.18	$14.18	$13.69	1,056
2021-03-23	$14.27	$14.27	$14.09	$14.09	$13.60	3,746
2021-03-22	$14.03	$14.08	$14.03	$14.08	$13.59	1,167
2021-03-19	$14.24	$14.24	$13.97	$14.00	$13.52	7,723
2021-03-18	$14.02	$14.13	$14.00	$14.00	$13.52	14,856
2021-03-17	$14.33	$14.40	$14.00	$14.12	$13.59	28,455
2021-03-16	$14.33	$14.39	$14.32	$14.32	$13.78	7,146
2021-03-15	$14.38	$14.38	$14.30	$14.30	$13.77	714
2021-03-12	$14.40	$14.43	$14.32	$14.43	$13.89	3,590
2021-03-11	$14.52	$14.64	$14.35	$14.50	$13.96	5,042
2021-03-10	$14.34	$14.34	$14.34	$14.34	$13.80	1,628
2021-03-09	$14.44	$14.65	$14.23	$14.30	$13.77	14,354
2021-03-08	$14.25	$14.27	$14.25	$14.25	$13.72	392
2021-03-05	$14.40	$14.40	$14.26	$14.27	$13.73	2,877
2021-03-04	$14.36	$14.40	$14.36	$14.40	$13.86	2,253
2021-03-03	$14.49	$14.49	$14.49	$14.49	$13.95	108
2021-03-02	$14.25	$14.60	$14.23	$14.49	$13.95	27,357
2021-03-01	$14.24	$14.37	$14.23	$14.37	$13.83	5,202
2021-02-26	$14.24	$14.24	$14.14	$14.24	$13.71	6,199
2021-02-25	$14.39	$14.39	$14.20	$14.24	$13.71	17,281
2021-02-24	$14.24	$14.38	$14.05	$14.32	$13.78	15,159
2021-02-23	$14.23	$14.23	$14.12	$14.12	$13.59	1,976
2021-02-22	$14.25	$14.26	$14.22	$14.22	$13.69	10,298
2021-02-19	$14.33	$14.55	$14.25	$14.25	$13.72	9,705
2021-02-18	$14.31	$14.34	$14.29	$14.29	$13.76	2,448
2021-02-17	$14.39	$14.42	$14.35	$14.38	$13.80	7,921
2021-02-16	$14.58	$14.58	$14.37	$14.39	$13.81	2,223
2021-02-12	$14.68	$14.78	$14.53	$14.53	$13.95	3,225
2021-02-11	$14.45	$14.67	$14.45	$14.59	$14.01	6,547
2021-02-10	$14.34	$14.50	$14.34	$14.45	$13.87	4,396
2021-02-09	$15.00	$15.00	$14.43	$14.43	$13.85	6,417
2021-02-08	$14.44	$14.47	$14.41	$14.47	$13.89	1,366
2021-02-05	$14.35	$14.77	$14.35	$14.39	$13.81	8,088
2021-02-04	$14.18	$14.66	$14.18	$14.66	$14.07	24,444
2021-02-03	$14.27	$14.28	$14.21	$14.22	$13.65	7,422
2021-02-02	$14.16	$14.27	$14.16	$14.27	$13.70	5,589
2021-02-01	$14.26	$14.26	$14.17	$14.17	$13.60	1,186
2021-01-29	$14.28	$14.28	$14.16	$14.21	$13.64	4,663
2021-01-28	$14.10	$14.22	$14.09	$14.22	$13.65	13,243
2021-01-27	$14.08	$14.27	$14.08	$14.09	$13.53	9,980
2021-01-26	$14.15	$14.20	$14.15	$14.17	$13.60	3,436
2021-01-25	$14.07	$14.20	$14.07	$14.17	$13.60	2,990
2021-01-22	$14.28	$14.29	$14.27	$14.29	$13.72	3,287
2021-01-21	$14.03	$14.18	$14.03	$14.18	$13.61	6,548
2021-01-20	$14.07	$14.18	$13.81	$14.18	$13.57	50,867
2021-01-19	$14.00	$14.14	$14.00	$14.14	$13.53	24,961
2021-01-15	$14.22	$14.22	$14.14	$14.21	$13.60	2,888
2021-01-14	$14.12	$14.21	$14.12	$14.20	$13.59	4,690
2021-01-13	$14.19	$14.23	$14.19	$14.23	$13.62	3,944
2021-01-12	$14.21	$14.22	$14.21	$14.22	$13.61	979
2021-01-11	$14.20	$14.22	$14.17	$14.22	$13.61	463
2021-01-08	$14.21	$14.21	$14.15	$14.19	$13.58	5,687
2021-01-07	$14.14	$14.17	$14.14	$14.17	$13.56	2,503
2021-01-06	$14.08	$14.13	$14.05	$14.05	$13.45	5,171
2021-01-05	$14.06	$14.12	$14.06	$14.12	$13.52	1,059
2021-01-04	$13.99	$14.21	$13.99	$14.10	$13.50	18,498
2020-12-31	$14.27	$14.27	$14.20	$14.23	$13.62	6,983
2020-12-30	$14.08	$14.23	$14.03	$14.23	$13.62	8,532
2020-12-29	$14.31	$14.31	$14.15	$14.16	$13.55	9,579
2020-12-28	$14.88	$14.88	$14.37	$14.37	$13.76	8,906
2020-12-24	$14.17	$14.50	$14.17	$14.40	$13.78	8,349
2020-12-23	$14.21	$14.21	$13.97	$14.14	$13.53	5,971
2020-12-22	$13.92	$14.16	$13.92	$14.15	$13.55	11,263
2020-12-21	$14.73	$14.73	$14.04	$14.33	$13.72	8,812
2020-12-18	$14.02	$14.11	$14.01	$14.10	$13.50	5,837
2020-12-17	$13.90	$14.10	$13.90	$14.06	$13.46	12,377
2020-12-16	$14.12	$14.12	$14.05	$14.12	$13.42	4,306
2020-12-15	$14.05	$14.16	$14.05	$14.14	$13.44	1,821
2020-12-14	$13.93	$14.20	$13.93	$14.18	$13.48	9,874
2020-12-11	$14.13	$14.13	$14.03	$14.13	$13.43	9,473
2020-12-10	$14.15	$14.15	$14.13	$14.15	$13.45	4,497
2020-12-09	$14.36	$14.36	$14.18	$14.18	$13.48	2,472
2020-12-08	$14.12	$14.20	$14.12	$14.20	$13.50	3,323
2020-12-07	$13.99	$14.19	$13.99	$14.12	$13.42	3,543
2020-12-04	$13.97	$14.16	$13.97	$14.13	$13.43	7,998
2020-12-03	$14.20	$14.20	$14.16	$14.16	$13.46	3,494
2020-12-02	$14.47	$14.47	$14.10	$14.15	$13.45	4,841
2020-12-01	$14.04	$14.05	$14.02	$14.02	$13.33	10,439
2020-11-30	$14.02	$14.04	$14.02	$14.04	$13.35	4,438
2020-11-27	$14.03	$14.03	$13.99	$14.00	$13.31	6,138
2020-11-25	$14.00	$14.03	$14.00	$14.03	$13.34	4,692
2020-11-24	$14.00	$14.00	$13.97	$14.00	$13.31	4,786
2020-11-23	$13.97	$14.00	$13.97	$14.00	$13.31	1,280
2020-11-20	$13.97	$13.97	$13.95	$13.95	$13.26	2,220
2020-11-19	$14.03	$14.03	$13.99	$14.01	$13.32	4,902
2020-11-18	$13.85	$13.98	$13.85	$13.92	$13.19	2,820
2020-11-17	$14.02	$14.02	$13.81	$13.84	$13.12	7,628
2020-11-16	$14.00	$14.05	$13.95	$14.04	$13.30	14,387
2020-11-13	$13.87	$13.87	$13.80	$13.86	$13.14	6,822
2020-11-12	$13.89	$13.89	$13.81	$13.83	$13.11	4,054
2020-11-11	$13.91	$13.91	$13.78	$13.78	$13.06	4,136
2020-11-10	$13.79	$13.90	$13.79	$13.80	$13.08	883
2020-11-09	$13.83	$13.88	$13.82	$13.85	$13.13	19,237
2020-11-06	$13.82	$13.82	$13.82	$13.82	$13.10	1,051
2020-11-05	$13.86	$13.86	$13.75	$13.75	$13.03	3,207
2020-11-04	$13.71	$13.71	$13.65	$13.65	$12.94	5,793
2020-11-03	$13.69	$13.69	$13.63	$13.65	$12.94	6,036
2020-11-02	$13.67	$13.75	$13.55	$13.55	$12.84	4,552
2020-10-30	$13.83	$13.83	$13.66	$13.71	$12.99	1,991
2020-10-29	$13.58	$13.70	$13.54	$13.65	$12.94	6,288
2020-10-28	$13.72	$13.81	$13.54	$13.54	$12.83	20,042
2020-10-27	$13.62	$13.69	$13.62	$13.69	$12.97	2,199
2020-10-26	$13.67	$13.68	$13.63	$13.64	$12.92	8,221
2020-10-23	$13.68	$13.69	$13.67	$13.67	$12.96	4,490
2020-10-22	$13.67	$13.68	$13.66	$13.67	$12.96	6,081
2020-10-21	$13.68	$13.68	$13.68	$13.68	$12.93	1,417
2020-10-20	$13.69	$13.69	$13.67	$13.67	$12.91	5,322
2020-10-19	$13.75	$13.75	$13.75	$13.75	$12.99	53
2020-10-16	$13.75	$13.75	$13.74	$13.75	$12.99	2,000
2020-10-15	$13.74	$13.84	$13.61	$13.61	$12.86	29,719
2020-10-14	$13.89	$13.89	$13.89	$13.89	$13.13	1,026
2020-10-13	$13.86	$13.86	$13.83	$13.85	$13.09	4,834
2020-10-12	$13.91	$13.92	$13.58	$13.87	$13.10	11,202
2020-10-09	$13.79	$13.85	$13.79	$13.85	$13.09	2,425
2020-10-08	$13.88	$13.91	$13.76	$13.87	$13.11	10,782
2020-10-07	$13.88	$13.88	$13.88	$13.88	$13.11	1,518
2020-10-06	$14.31	$14.31	$13.80	$13.80	$13.04	3,399
2020-10-05	$13.81	$13.89	$13.77	$13.79	$13.03	5,005
2020-10-02	$13.77	$13.90	$13.77	$13.84	$13.08	2,485
2020-10-01	$13.90	$13.91	$13.86	$13.86	$13.10	3,788
2020-09-30	$13.75	$13.90	$13.75	$13.90	$13.14	1,545
2020-09-29	$13.89	$13.89	$13.87	$13.88	$13.11	3,074
2020-09-28	$13.83	$13.89	$13.83	$13.89	$13.13	1,452
2020-09-25	$13.80	$13.81	$13.79	$13.81	$13.05	3,025
2020-09-24	$13.80	$13.80	$13.77	$13.80	$13.04	3,238
2020-09-23	$13.92	$13.97	$13.76	$13.85	$13.09	4,660
2020-09-22	$14.01	$14.01	$14.01	$14.01	$13.24	151
2020-09-21	$13.88	$14.12	$13.80	$13.80	$13.04	9,307
2020-09-18	$13.86	$13.89	$13.86	$13.86	$13.10	5,400
2020-09-17	$13.81	$13.88	$13.81	$13.85	$13.09	5,404
2020-09-16	$13.82	$13.88	$13.81	$13.86	$13.06	8,271
2020-09-15	$13.76	$13.83	$13.76	$13.82	$13.02	7,095
2020-09-14	$13.77	$13.87	$13.77	$13.84	$13.04	2,948
2020-09-11	$13.74	$13.87	$13.74	$13.85	$13.05	6,143
2020-09-10	$13.85	$13.85	$13.79	$13.80	$13.01	6,480
2020-09-09	$13.78	$13.78	$13.73	$13.74	$12.94	4,048
2020-09-08	$13.67	$13.75	$13.65	$13.75	$12.96	4,826
2020-09-04	$13.61	$13.77	$13.61	$13.75	$12.96	4,827
2020-09-03	$13.90	$13.90	$13.80	$13.80	$13.00	6,829
2020-09-02	$13.85	$13.90	$13.81	$13.85	$13.05	14,930
2020-09-01	$13.91	$13.95	$13.80	$13.95	$13.14	8,785
2020-08-31	$13.85	$13.93	$13.85	$13.92	$13.12	2,491
2020-08-28	$13.91	$13.93	$13.81	$13.83	$13.03	13,330
2020-08-27	$13.84	$13.84	$13.80	$13.83	$13.03	3,684
2020-08-26	$13.85	$13.90	$13.80	$13.90	$13.10	7,838
2020-08-25	$13.93	$13.93	$13.82	$13.85	$13.05	5,971
2020-08-24	$13.95	$13.95	$13.93	$13.94	$13.13	2,423
2020-08-21	$14.04	$14.04	$13.90	$13.90	$13.10	1,932
2020-08-20	$13.73	$14.05	$13.73	$13.93	$13.12	6,176
2020-08-19	$14.06	$14.10	$14.01	$14.07	$13.22	3,410
2020-08-18	$14.09	$14.09	$13.51	$14.01	$13.16	20,312
2020-08-17	$14.17	$14.17	$14.01	$14.11	$13.25	13,202
2020-08-14	$14.14	$14.14	$14.14	$14.14	$13.29	162
2020-08-13	$14.20	$14.22	$14.08	$14.08	$13.23	4,969
2020-08-12	$14.15	$14.21	$14.14	$14.14	$13.29	4,608
2020-08-11	$14.31	$14.31	$14.16	$14.16	$13.31	8,913
2020-08-10	$14.33	$14.37	$14.27	$14.33	$13.46	1,699
2020-08-07	$14.16	$14.27	$14.16	$14.27	$13.41	1,303
2020-08-06	$14.07	$14.25	$14.07	$14.25	$13.39	1,499
2020-08-05	$14.09	$14.22	$14.09	$14.13	$13.28	5,797
2020-08-04	$14.05	$14.11	$14.05	$14.09	$13.24	2,103
2020-08-03	$14.04	$14.08	$14.04	$14.06	$13.21	6,156
2020-07-31	$13.85	$14.04	$13.85	$14.02	$13.17	7,061
2020-07-30	$13.86	$13.86	$13.85	$13.85	$13.01	802
2020-07-29	$13.80	$13.90	$13.80	$13.90	$13.06	3,212
2020-07-28	$13.82	$13.85	$13.81	$13.83	$13.00	4,262
2020-07-27	$13.85	$13.85	$13.78	$13.82	$12.99	6,216
2020-07-24	$13.86	$13.92	$13.86	$13.87	$13.03	2,600
2020-07-23	$13.83	$13.86	$13.80	$13.86	$13.02	1,856
2020-07-22	$13.91	$13.92	$13.80	$13.91	$13.07	4,557
2020-07-21	$13.84	$13.89	$13.79	$13.79	$12.96	10,310
2020-07-20	$13.82	$13.85	$13.82	$13.82	$12.99	7,112
2020-07-17	$13.75	$13.78	$13.71	$13.71	$12.88	3,212
2020-07-16	$13.70	$13.75	$13.70	$13.71	$12.88	3,778
2020-07-15	$13.83	$13.83	$13.74	$13.74	$12.87	7,119
2020-07-14	$13.70	$13.70	$13.67	$13.68	$12.82	1,409
2020-07-13	$13.74	$13.81	$13.70	$13.71	$12.85	5,104
2020-07-10	$13.65	$13.79	$13.65	$13.75	$12.88	11,393
2020-07-09	$13.61	$13.65	$13.61	$13.62	$12.76	2,260
2020-07-08	$13.65	$13.67	$13.55	$13.62	$12.76	11,510
2020-07-07	$13.58	$13.64	$13.58	$13.62	$12.76	802
2020-07-06	$13.70	$13.70	$13.59	$13.59	$12.73	432
2020-07-02	$13.60	$13.60	$13.58	$13.60	$12.74	4,705
2020-07-01	$13.60	$13.74	$13.60	$13.61	$12.75	7,774
2020-06-30	$13.58	$13.66	$13.58	$13.64	$12.78	14,607
2020-06-29	$13.57	$13.60	$13.54	$13.60	$12.74	1,975
2020-06-26	$13.64	$13.64	$13.51	$13.51	$12.66	4,983
2020-06-25	$13.35	$13.59	$13.35	$13.59	$12.73	4,914
2020-06-24	$13.53	$13.57	$13.52	$13.55	$12.70	1,861
2020-06-23	$13.60	$13.60	$13.55	$13.55	$12.70	13,135
2020-06-22	$13.49	$13.60	$13.49	$13.58	$12.72	9,006
2020-06-19	$13.68	$13.68	$13.60	$13.61	$12.75	3,312
2020-06-18	$13.59	$13.66	$13.59	$13.60	$12.74	1,356
2020-06-17	$13.76	$13.77	$13.65	$13.65	$12.75	9,308
2020-06-16	$13.65	$13.70	$13.53	$13.64	$12.74	18,575
2020-06-15	$13.69	$13.81	$13.68	$13.70	$12.80	18,529
2020-06-12	$13.74	$13.78	$13.70	$13.70	$12.80	5,327
2020-06-11	$13.79	$13.79	$13.56	$13.65	$12.75	14,549
2020-06-10	$13.82	$13.83	$13.75	$13.81	$12.90	8,810
2020-06-09	$13.78	$13.84	$13.74	$13.79	$12.88	7,710
2020-06-08	$13.63	$13.79	$13.63	$13.75	$12.84	7,886
2020-06-05	$13.70	$13.70	$13.62	$13.64	$12.74	5,300
2020-06-04	$13.81	$13.84	$13.55	$13.62	$12.72	25,595
2020-06-03	$13.85	$13.85	$13.79	$13.84	$12.93	8,848
2020-06-02	$13.85	$13.94	$13.81	$13.89	$12.98	9,477
2020-06-01	$13.78	$14.06	$13.78	$13.86	$12.95	5,450
2020-05-29	$13.75	$13.80	$13.67	$13.77	$12.86	7,009
2020-05-28	$13.60	$13.75	$13.47	$13.74	$12.84	9,496
2020-05-27	$13.46	$13.70	$13.46	$13.66	$12.76	6,411
2020-05-26	$13.70	$13.72	$13.65	$13.65	$12.75	6,657
2020-05-22	$13.68	$13.68	$13.64	$13.64	$12.74	1,211
2020-05-21	$13.65	$13.65	$13.62	$13.62	$12.72	813
2020-05-20	$13.70	$13.70	$13.50	$13.65	$12.71	6,123
2020-05-19	$13.62	$13.64	$13.62	$13.62	$12.68	2,180
2020-05-18	$13.70	$13.70	$13.68	$13.68	$12.74	506
2020-05-15	$13.55	$13.55	$13.50	$13.50	$12.57	2,789
2020-05-14	$13.60	$13.60	$13.52	$13.53	$12.60	3,437
2020-05-13	$13.57	$13.60	$13.50	$13.60	$12.66	7,374
2020-05-12	$13.51	$13.66	$13.51	$13.63	$12.69	974
2020-05-11	$13.62	$13.62	$13.56	$13.56	$12.63	2,843
2020-05-08	$13.63	$13.63	$13.50	$13.57	$12.64	2,106
2020-05-07	$13.62	$13.76	$13.62	$13.71	$12.77	2,357
2020-05-06	$13.70	$13.79	$13.60	$13.76	$12.81	3,885
2020-05-05	$13.60	$13.66	$13.52	$13.65	$12.71	2,001
2020-05-04	$13.53	$13.60	$13.46	$13.52	$12.59	3,094
2020-05-01	$13.45	$13.45	$13.44	$13.44	$12.51	3,554
2020-04-30	$13.50	$13.53	$13.42	$13.42	$12.50	2,314
2020-04-29	$13.55	$13.71	$13.44	$13.54	$12.61	1,495
2020-04-28	$13.68	$13.68	$13.32	$13.42	$12.50	2,695
2020-04-27	$13.27	$13.27	$13.16	$13.18	$12.27	2,806
2020-04-24	$13.39	$13.39	$13.18	$13.25	$12.34	6,343
2020-04-23	$13.40	$13.40	$13.20	$13.31	$12.39	6,115
2020-04-22	$13.50	$13.50	$13.35	$13.42	$12.50	6,925
2020-04-21	$13.50	$13.65	$13.25	$13.50	$12.57	2,707
2020-04-20	$13.72	$13.72	$13.40	$13.51	$12.58	8,506
2020-04-17	$13.80	$13.85	$13.44	$13.70	$12.76	25,607
2020-04-16	$13.68	$13.74	$13.40	$13.64	$12.70	11,071
2020-04-15	$13.80	$13.80	$13.50	$13.75	$12.76	1,578
2020-04-14	$13.63	$13.80	$13.63	$13.79	$12.80	15,365
2020-04-13	$13.90	$13.90	$13.39	$13.47	$12.50	3,734
2020-04-09	$13.55	$13.55	$13.49	$13.54	$12.57	1,235
2020-04-08	$13.01	$13.45	$13.01	$13.30	$12.34	10,109
2020-04-07	$13.13	$13.13	$12.90	$13.07	$12.13	11,402
2020-04-06	$12.36	$13.08	$12.36	$13.00	$12.06	24,775
2020-04-03	$13.10	$13.33	$12.94	$12.94	$12.01	2,477
2020-04-02	$13.50	$13.55	$13.02	$13.26	$12.31	9,613
2020-04-01	$13.11	$13.29	$13.00	$13.28	$12.32	7,552
2020-03-31	$13.34	$13.36	$13.27	$13.27	$12.32	2,136
2020-03-30	$13.68	$13.68	$13.20	$13.25	$12.30	6,848
2020-03-27	$13.73	$13.73	$13.50	$13.52	$12.55	12,798
2020-03-26	$13.48	$13.74	$13.48	$13.74	$12.75	10,132
2020-03-25	$12.74	$13.23	$12.64	$13.23	$12.28	5,862
2020-03-24	$12.73	$12.75	$12.55	$12.75	$11.83	3,548
2020-03-23	$12.25	$12.43	$12.25	$12.25	$11.37	9,241
2020-03-20	$13.85	$13.85	$12.51	$12.75	$11.83	14,770
2020-03-19	$13.25	$13.25	$12.86	$12.97	$12.04	3,860
2020-03-18	$13.40	$13.40	$12.82	$13.00	$12.02	28,389
2020-03-17	$13.90	$13.93	$13.57	$13.68	$12.65	1,897
2020-03-16	$14.00	$14.00	$13.23	$13.83	$12.79	8,790
2020-03-13	$14.50	$14.50	$13.75	$13.95	$12.90	21,015
2020-03-12	$14.51	$15.07	$14.00	$14.07	$13.01	23,928
2020-03-11	$15.04	$15.12	$14.51	$14.55	$13.46	18,239
2020-03-10	$15.10	$15.58	$15.06	$15.11	$13.97	11,122
2020-03-09	$15.45	$15.50	$15.20	$15.20	$14.06	14,226
2020-03-06	$15.43	$15.43	$15.43	$15.43	$14.27	202
2020-03-05	$15.26	$15.79	$15.26	$15.79	$14.60	8,747
2020-03-04	$15.25	$15.25	$15.25	$15.25	$14.10	71
2020-03-03	$15.19	$15.31	$15.19	$15.25	$14.10	4,088
2020-03-02	$15.19	$15.35	$15.19	$15.32	$14.17	1,710
2020-02-28	$15.35	$15.35	$15.11	$15.13	$13.99	5,150
2020-02-27	$15.02	$15.25	$15.02	$15.25	$14.10	1,341
2020-02-26	$15.19	$15.30	$15.19	$15.28	$14.13	4,325
2020-02-25	$15.36	$15.36	$15.22	$15.26	$14.11	3,415
2020-02-24	$15.30	$15.39	$15.29	$15.29	$14.14	3,025
2020-02-21	$15.12	$15.25	$15.07	$15.08	$13.95	8,959
2020-02-20	$15.25	$15.25	$15.10	$15.11	$13.97	1,069
2020-02-19	$15.13	$15.18	$15.09	$15.13	$13.95	1,389
2020-02-18	$15.22	$15.22	$15.13	$15.13	$13.95	4,288
2020-02-14	$15.23	$15.23	$15.23	$15.23	$14.04	5
2020-02-13	$15.24	$15.24	$15.12	$15.23	$14.04	955
2020-02-12	$15.26	$15.26	$15.26	$15.26	$14.07	436
2020-02-11	$15.15	$15.31	$15.05	$15.31	$14.12	2,913
2020-02-10	$15.49	$15.49	$15.06	$15.30	$14.11	16,136
2020-02-07	$15.22	$15.24	$15.17	$15.24	$14.05	1,550
2020-02-06	$15.18	$15.18	$15.05	$15.07	$13.90	2,072
2020-02-05	$15.17	$15.24	$15.16	$15.24	$14.05	4,769
2020-02-04	$14.77	$15.18	$14.77	$15.18	$14.00	8,747
2020-02-03	$15.18	$15.18	$15.11	$15.11	$13.93	451
2020-01-31	$15.01	$15.20	$15.01	$15.18	$14.00	4,697
2020-01-30	$15.05	$15.21	$15.05	$15.08	$13.90	3,708
2020-01-29	$15.05	$15.09	$15.05	$15.09	$13.91	2,090
2020-01-28	$14.90	$14.97	$14.90	$14.91	$13.75	6,278
2020-01-27	$14.99	$14.99	$14.90	$14.90	$13.74	1,103
2020-01-24	$15.06	$15.08	$14.93	$14.99	$13.82	4,628
2020-01-23	$15.12	$15.12	$15.04	$15.08	$13.91	4,157
2020-01-22	$15.16	$15.16	$15.16	$15.16	$13.94	1,239
2020-01-21	$15.15	$15.27	$15.06	$15.12	$13.90	5,926
2020-01-17	$15.40	$15.40	$15.08	$15.31	$14.08	2,841
2020-01-16	$15.27	$15.35	$15.27	$15.35	$14.11	3,378
2020-01-15	$15.19	$15.29	$15.10	$15.20	$13.97	10,499
2020-01-14	$15.27	$15.27	$15.10	$15.18	$13.96	699
2020-01-13	$15.15	$15.22	$15.10	$15.22	$13.99	2,963
2020-01-10	$15.23	$15.23	$15.23	$15.23	$14.00	1,002
2020-01-09	$15.29	$15.29	$15.10	$15.10	$13.88	1,530
2020-01-08	$14.97	$15.19	$14.97	$15.19	$13.96	2,054
2020-01-07	$15.30	$15.30	$15.16	$15.30	$14.07	2,010
2020-01-06	$15.25	$15.25	$15.21	$15.25	$14.02	3,111
2020-01-03	$15.41	$15.41	$15.25	$15.25	$14.02	4,680
2020-01-02	$15.04	$15.43	$15.04	$15.43	$14.19	12,303
2019-12-31	$14.90	$15.00	$14.63	$14.92	$13.72	22,079
2019-12-30	$14.92	$14.95	$14.82	$14.82	$13.62	2,362
2019-12-27	$15.44	$15.44	$14.72	$14.92	$13.72	26,925
2019-12-26	$14.80	$14.81	$14.80	$14.81	$13.62	470
2019-12-24	$15.07	$15.07	$14.69	$14.69	$13.51	3,300
2019-12-23	$14.95	$14.95	$14.82	$14.82	$13.62	612
2019-12-20	$14.70	$14.81	$14.70	$14.81	$13.62	468
2019-12-19	$14.75	$14.79	$14.73	$14.75	$13.56	5,487
2019-12-18	$14.66	$14.79	$14.66	$14.79	$13.60	709
2019-12-17	$14.66	$14.80	$14.66	$14.80	$13.46	2,925
2019-12-16	$14.87	$14.92	$14.61	$14.65	$13.33	21,562
2019-12-13	$15.27	$15.32	$14.86	$14.87	$13.53	17,623
2019-12-12	$15.25	$15.35	$15.22	$15.29	$13.91	10,644
2019-12-11	$14.83	$15.30	$14.83	$15.27	$13.89	8,772
2019-12-10	$15.02	$15.02	$14.80	$14.80	$13.46	14,161
2019-12-09	$15.05	$15.05	$15.05	$15.05	$13.69	317
2019-12-06	$15.23	$15.25	$15.06	$15.10	$13.74	8,232
2019-12-05	$14.98	$15.26	$14.94	$15.22	$13.84	16,288
2019-12-04	$15.08	$15.10	$15.00	$15.07	$13.71	11,447
2019-12-03	$15.08	$15.08	$14.96	$14.96	$13.61	1,396
2019-12-02	$15.05	$15.09	$15.05	$15.09	$13.73	4,522
2019-11-29	$15.06	$15.09	$15.02	$15.04	$13.68	3,225
2019-11-27	$14.85	$15.00	$14.85	$14.94	$13.59	739
2019-11-26	$15.02	$15.07	$14.78	$14.78	$13.44	2,420
2019-11-25	$14.87	$14.91	$14.87	$14.91	$13.56	1,489
2019-11-22	$14.76	$14.79	$14.76	$14.77	$13.44	1,469
2019-11-21	$14.71	$15.05	$14.71	$14.89	$13.54	4,738
2019-11-20	$14.89	$14.95	$14.85	$14.92	$13.53	3,626
2019-11-19	$14.87	$14.92	$14.84	$14.84	$13.46	9,496
2019-11-18	$14.89	$14.93	$14.84	$14.92	$13.53	2,813
2019-11-15	$14.85	$14.88	$14.80	$14.88	$13.49	4,890
2019-11-14	$14.94	$14.94	$14.75	$14.85	$13.47	6,844
2019-11-13	$14.75	$14.88	$14.75	$14.88	$13.49	4,217
2019-11-12	$14.77	$14.86	$14.77	$14.78	$13.40	4,493
2019-11-11	$14.80	$14.94	$14.80	$14.91	$13.52	4,433
2019-11-08	$14.80	$15.05	$14.80	$14.96	$13.57	5,053
2019-11-07	$14.78	$14.96	$14.75	$14.75	$13.38	16,750
2019-11-06	$14.78	$14.79	$14.73	$14.78	$13.40	3,030
2019-11-05	$14.90	$14.90	$14.75	$14.75	$13.38	15,988
2019-11-04	$15.29	$15.29	$14.70	$15.00	$13.60	14,076
2019-11-01	$15.02	$15.35	$15.02	$15.35	$13.92	8,570
2019-10-31	$15.04	$15.12	$14.88	$15.07	$13.67	2,890
2019-10-30	$15.10	$15.10	$14.90	$14.99	$13.59	3,058
2019-10-29	$14.90	$15.02	$14.79	$14.96	$13.57	3,958
2019-10-28	$14.82	$14.86	$14.75	$14.86	$13.48	1,783
2019-10-25	$14.70	$14.75	$14.69	$14.75	$13.38	3,016
2019-10-24	$14.60	$14.68	$14.51	$14.68	$13.31	5,345
2019-10-23	$14.60	$14.60	$14.60	$14.60	$13.24	619
2019-10-22	$14.44	$14.60	$14.42	$14.60	$13.24	8,165
2019-10-21	$14.41	$14.49	$14.41	$14.46	$13.11	2,532
2019-10-18	$14.50	$14.50	$14.44	$14.47	$13.12	7,761
2019-10-17	$14.56	$14.56	$14.55	$14.55	$13.20	1,613
2019-10-16	$14.68	$14.68	$14.68	$14.68	$13.27	725
2019-10-15	$14.60	$14.65	$14.60	$14.65	$13.24	694
2019-10-14	$14.64	$14.64	$14.62	$14.62	$13.22	657
2019-10-11	$14.62	$14.62	$14.60	$14.61	$13.21	4,210
2019-10-10	$14.73	$14.73	$14.73	$14.73	$13.32	387
2019-10-09	$14.75	$14.75	$14.60	$14.63	$13.23	5,150
2019-10-08	$14.73	$14.73	$14.69	$14.69	$13.28	3,533
2019-10-07	$14.78	$14.78	$14.60	$14.74	$13.33	8,571
2019-10-04	$14.75	$14.90	$14.74	$14.80	$13.38	4,837
2019-10-03	$14.83	$15.00	$14.83	$15.00	$13.56	2,967
2019-10-02	$14.80	$15.04	$14.78	$14.84	$13.42	4,434
2019-10-01	$14.90	$14.90	$14.79	$14.90	$13.47	9,452
2019-09-30	$14.85	$14.90	$14.79	$14.79	$13.37	2,495
2019-09-27	$14.90	$15.05	$14.78	$14.78	$13.36	8,495
2019-09-26	$14.90	$14.90	$14.90	$14.90	$13.47	1,188
2019-09-25	$14.70	$14.70	$14.70	$14.70	$13.29	319
2019-09-24	$14.74	$14.90	$14.70	$14.70	$13.29	7,102
2019-09-23	$14.94	$14.94	$14.94	$14.94	$13.51	842
2019-09-20	$14.80	$15.04	$14.80	$14.99	$13.55	4,211
2019-09-19	$14.95	$15.05	$14.95	$15.05	$13.61	1,048
2019-09-18	$14.86	$14.92	$14.86	$14.92	$13.45	5,192
2019-09-17	$14.62	$14.85	$14.62	$14.82	$13.36	4,767
2019-09-16	$14.63	$14.67	$14.62	$14.62	$13.18	1,178
2019-09-13	$14.81	$14.81	$14.67	$14.67	$13.22	2,300
2019-09-12	$14.62	$14.62	$14.55	$14.56	$13.12	2,313
2019-09-11	$14.55	$14.73	$14.50	$14.53	$13.10	11,365
2019-09-10	$14.83	$14.83	$14.79	$14.80	$13.34	3,070
2019-09-09	$14.91	$14.95	$14.70	$14.70	$13.25	12,126
2019-09-06	$14.92	$14.99	$14.92	$14.92	$13.45	2,559
2019-09-05	$14.80	$14.89	$14.80	$14.87	$13.40	5,422
2019-09-04	$15.42	$15.42	$14.87	$14.87	$13.40	6,693
2019-09-03	$15.39	$15.39	$15.14	$15.16	$13.67	3,901
2019-08-30	$15.38	$15.38	$15.20	$15.20	$13.70	2,040
2019-08-29	$15.10	$15.21	$15.10	$15.15	$13.66	3,129
2019-08-28	$15.05	$15.10	$15.05	$15.10	$13.61	3,368
2019-08-27	$15.00	$15.01	$15.00	$15.01	$13.53	1,494
2019-08-26	$14.99	$14.99	$14.99	$14.99	$13.51	1,055
2019-08-23	$15.13	$15.13	$14.99	$15.00	$13.52	3,013
2019-08-22	$14.93	$15.36	$14.93	$15.24	$13.74	14,739
2019-08-21	$15.39	$15.39	$15.05	$15.08	$13.55	5,675
2019-08-20	$14.98	$15.10	$14.89	$15.09	$13.56	3,375
2019-08-19	$14.90	$14.90	$14.90	$14.90	$13.39	3
2019-08-16	$14.94	$14.97	$14.90	$14.90	$13.38	1,472
2019-08-15	$14.96	$14.96	$14.96	$14.96	$13.44	101
2019-08-14	$14.89	$15.10	$14.87	$15.10	$13.57	3,932
2019-08-13	$14.92	$14.92	$14.87	$14.87	$13.36	1,883
2019-08-12	$14.87	$14.87	$14.87	$14.87	$13.36	509
2019-08-09	$14.81	$14.81	$14.80	$14.80	$13.30	2,562
2019-08-08	$14.81	$15.07	$14.81	$14.96	$13.44	11,959
2019-08-07	$14.80	$14.87	$14.80	$14.87	$13.36	2,941
2019-08-06	$14.92	$14.92	$14.92	$14.92	$13.40	3
2019-08-05	$14.96	$14.96	$14.92	$14.92	$13.40	786
2019-08-02	$14.95	$14.95	$14.94	$14.94	$13.42	459
2019-08-01	$14.89	$14.95	$14.89	$14.95	$13.43	1,878
2019-07-31	$14.99	$14.99	$14.88	$14.89	$13.38	3,946
2019-07-30	$15.00	$15.00	$14.98	$14.98	$13.46	2,750
2019-07-29	$14.85	$14.99	$14.85	$14.95	$13.43	1,713
2019-07-26	$14.97	$14.97	$14.87	$14.87	$13.36	5,341
2019-07-25	$14.85	$14.89	$14.85	$14.89	$13.38	2,639
2019-07-24	$14.90	$14.96	$14.90	$14.96	$13.44	1,166
2019-07-23	$14.85	$14.94	$14.85	$14.87	$13.36	8,284
2019-07-22	$14.81	$14.84	$14.72	$14.84	$13.33	4,646
2019-07-19	$14.73	$14.73	$14.68	$14.68	$13.19	750
2019-07-18	$14.61	$14.61	$14.61	$14.61	$13.13	1,114
2019-07-17	$14.65	$14.65	$14.65	$14.65	$13.12	7,896
2019-07-16	$14.84	$14.84	$14.65	$14.65	$13.12	2,099
2019-07-15	$14.76	$14.76	$14.76	$14.76	$13.22	66
2019-07-12	$14.80	$14.84	$14.76	$14.76	$13.22	3,670
2019-07-11	$14.61	$14.84	$14.61	$14.83	$13.28	5,251
2019-07-10	$14.65	$14.65	$14.65	$14.65	$13.12	175
2019-07-09	$14.67	$14.70	$14.59	$14.59	$13.06	3,504
2019-07-08	$14.59	$14.66	$14.59	$14.66	$13.13	819
2019-07-05	$14.72	$14.72	$14.60	$14.70	$13.16	960
2019-07-03	$14.69	$14.69	$14.69	$14.69	$13.15	39
2019-07-02	$14.69	$14.69	$14.69	$14.69	$13.15	3,703
2019-07-01	$14.65	$14.72	$14.62	$14.67	$13.14	7,935
2019-06-28	$14.72	$14.72	$14.51	$14.71	$13.17	4,195
2019-06-27	$14.51	$14.53	$14.40	$14.53	$13.01	2,910
2019-06-26	$14.55	$14.55	$14.55	$14.55	$13.03	428
2019-06-25	$14.49	$14.56	$14.45	$14.45	$12.94	4,257
2019-06-24	$14.54	$14.54	$14.45	$14.45	$12.94	2,227
2019-06-21	$14.44	$14.45	$14.43	$14.43	$12.92	5,170
2019-06-20	$14.49	$14.55	$14.45	$14.45	$12.94	2,530
2019-06-19	$14.57	$14.58	$14.54	$14.56	$12.99	1,446
2019-06-18	$14.70	$14.72	$14.52	$14.57	$13.00	6,192
2019-06-17	$14.65	$14.69	$14.62	$14.69	$13.11	6,249
2019-06-14	$14.84	$14.88	$14.68	$14.68	$13.10	4,853
2019-06-13	$14.69	$14.84	$14.69	$14.84	$13.24	2,890
2019-06-12	$14.76	$14.77	$14.70	$14.77	$13.18	1,239
2019-06-11	$14.76	$14.83	$14.75	$14.76	$13.17	2,232
2019-06-10	$14.65	$14.88	$14.65	$14.74	$13.15	4,487
2019-06-07	$14.67	$14.73	$14.67	$14.73	$13.14	1,691
2019-06-06	$14.98	$14.98	$14.91	$14.92	$13.31	1,973
2019-06-05	$14.64	$14.90	$14.64	$14.82	$13.22	10,512
2019-06-04	$14.59	$14.65	$14.59	$14.63	$13.05	1,185
2019-06-03	$14.48	$14.80	$14.45	$14.55	$12.98	11,823
2019-05-31	$14.46	$14.59	$14.46	$14.50	$12.94	4,895
2019-05-30	$14.46	$14.47	$14.45	$14.46	$12.90	7,117
2019-05-29	$14.46	$14.68	$14.45	$14.45	$12.89	11,189
2019-05-28	$14.45	$14.52	$14.45	$14.52	$12.96	1,061
2019-05-24	$14.45	$14.50	$14.45	$14.48	$12.92	4,530
2019-05-23	$14.72	$14.72	$14.45	$14.59	$13.02	686
2019-05-22	$14.50	$14.65	$14.50	$14.60	$12.98	4,836
2019-05-21	$14.75	$14.75	$14.49	$14.61	$12.99	7,569
2019-05-20	$14.53	$14.53	$14.40	$14.44	$12.84	4,888
2019-05-17	$14.35	$14.38	$14.33	$14.38	$12.79	3,946
2019-05-16	$14.36	$14.89	$14.33	$14.40	$12.81	8,245
2019-05-15	$14.35	$14.46	$14.34	$14.36	$12.77	12,433
2019-05-14	$14.22	$14.29	$14.22	$14.29	$12.71	1,353
2019-05-13	$14.24	$14.24	$14.21	$14.21	$12.64	3,000
2019-05-10	$14.35	$14.35	$14.22	$14.27	$12.69	4,328
2019-05-09	$14.25	$14.25	$14.22	$14.23	$12.65	5,924
2019-05-08	$14.22	$14.22	$14.22	$14.22	$12.65	1,041
2019-05-07	$14.23	$14.24	$14.22	$14.22	$12.65	6,675
2019-05-06	$14.35	$14.35	$14.21	$14.21	$12.64	10,543
2019-05-03	$14.45	$14.45	$14.35	$14.35	$12.76	7,896
2019-05-02	$14.33	$14.39	$14.33	$14.34	$12.75	4,447
2019-05-01	$14.20	$14.29	$14.20	$14.25	$12.67	1,575
2019-04-30	$14.26	$14.43	$14.21	$14.21	$12.64	2,361
2019-04-29	$14.30	$14.30	$14.18	$14.18	$12.61	11,351
2019-04-26	$14.25	$14.45	$14.19	$14.19	$12.62	3,966
2019-04-25	$14.20	$14.36	$14.18	$14.36	$12.77	4,767
2019-04-24	$14.22	$14.22	$14.20	$14.20	$12.63	1,789
2019-04-23	$14.16	$14.20	$14.15	$14.20	$12.63	3,354
2019-04-22	$14.18	$14.20	$14.17	$14.17	$12.60	1,075
2019-04-18	$14.16	$14.26	$14.16	$14.16	$12.59	6,129
2019-04-17	$14.18	$14.20	$14.17	$14.20	$12.63	1,512
2019-04-16	$14.25	$14.25	$14.22	$14.22	$12.60	3,179
2019-04-15	$14.20	$14.25	$14.18	$14.23	$12.61	2,410
2019-04-12	$14.33	$14.35	$14.21	$14.21	$12.59	3,937
2019-04-11	$14.49	$14.49	$14.29	$14.29	$12.66	5,430
2019-04-10	$14.22	$14.65	$14.17	$14.65	$12.98	15,466
2019-04-09	$14.05	$14.25	$14.05	$14.08	$12.48	6,673
2019-04-08	$14.08	$14.10	$14.08	$14.08	$12.48	2,188
2019-04-05	$14.03	$14.15	$14.03	$14.14	$12.53	3,510
2019-04-04	$14.15	$14.15	$14.10	$14.11	$12.50	3,795
2019-04-03	$14.15	$14.27	$14.15	$14.20	$12.58	4,972
2019-04-02	$14.15	$14.15	$14.15	$14.15	$12.54	2,362
2019-04-01	$14.14	$14.20	$14.14	$14.17	$12.56	8,266
2019-03-29	$14.15	$14.17	$14.11	$14.17	$12.56	4,038
2019-03-28	$14.10	$14.14	$14.10	$14.14	$12.53	1,364
2019-03-27	$14.29	$14.29	$14.05	$14.05	$12.45	7,372
2019-03-26	$14.13	$14.15	$14.05	$14.05	$12.45	14,057
2019-03-25	$14.07	$14.07	$14.07	$14.07	$12.47	245
2019-03-22	$14.07	$14.07	$14.07	$14.07	$12.47	1,706
2019-03-21	$14.08	$14.08	$14.02	$14.02	$12.42	852
2019-03-20	$14.15	$14.15	$13.86	$14.04	$12.40	6,786
2019-03-19	$14.14	$14.18	$14.14	$14.14	$12.49	4,309
2019-03-18	$14.13	$14.24	$14.13	$14.15	$12.49	5,302
2019-03-15	$14.13	$14.16	$14.13	$14.16	$12.50	1,753
2019-03-14	$14.15	$14.24	$14.13	$14.13	$12.48	3,021
2019-03-13	$14.10	$14.17	$14.07	$14.09	$12.44	2,936
2019-03-12	$14.08	$14.08	$14.08	$14.08	$12.43	1,500
2019-03-11	$14.03	$14.16	$14.03	$14.16	$12.50	5,257
2019-03-08	$15.00	$15.00	$14.02	$14.14	$12.49	5,474
2019-03-07	$15.00	$15.00	$14.01	$14.17	$12.51	7,821
2019-03-06	$14.10	$14.10	$13.90	$14.02	$12.38	9,356
2019-03-05	$14.03	$14.12	$13.91	$14.11	$12.46	8,717
2019-03-04	$13.91	$14.07	$13.91	$14.07	$12.42	7,961
2019-03-01	$14.01	$14.10	$13.92	$14.10	$12.45	6,992
2019-02-28	$13.90	$14.03	$13.90	$14.02	$12.38	4,474
2019-02-27	$14.02	$14.02	$13.90	$14.02	$12.38	7,140
2019-02-26	$13.94	$14.03	$13.93	$14.00	$12.36	8,811
2019-02-25	$13.91	$14.00	$13.90	$13.96	$12.32	7,032
2019-02-22	$13.99	$13.99	$13.90	$13.92	$12.29	7,450
2019-02-21	$13.88	$13.94	$13.85	$13.94	$12.31	12,922
2019-02-20	$13.87	$13.90	$13.85	$13.89	$12.26	5,615
2019-02-19	$13.85	$13.90	$13.85	$13.90	$12.27	3,384
2019-02-15	$13.84	$13.88	$13.84	$13.85	$12.23	11,089
2019-02-14	$13.86	$13.87	$13.82	$13.87	$12.25	3,856
2019-02-13	$13.77	$13.90	$13.77	$13.89	$12.22	6,499
2019-02-12	$13.83	$13.86	$13.78	$13.82	$12.16	7,588
2019-02-11	$13.79	$13.79	$13.79	$13.79	$12.13	62
2019-02-08	$13.75	$13.83	$13.75	$13.79	$12.13	4,934
2019-02-07	$13.81	$13.83	$13.70	$13.83	$12.17	9,237
2019-02-06	$13.78	$13.86	$13.78	$13.80	$12.14	4,531
2019-02-05	$13.67	$13.86	$13.67	$13.83	$12.17	2,197
2019-02-04	$13.76	$13.76	$13.76	$13.76	$12.11	941
2019-02-01	$13.90	$13.93	$13.71	$13.85	$12.19	17,549
2019-01-31	$13.81	$13.88	$13.76	$13.86	$12.19	7,000
2019-01-30	$13.76	$13.81	$13.76	$13.81	$12.15	343
2019-01-29	$13.65	$13.81	$13.65	$13.81	$12.15	1,767
2019-01-28	$13.56	$13.80	$13.56	$13.74	$12.09	4,656
2019-01-25	$13.91	$13.91	$13.81	$13.85	$12.19	3,876
2019-01-24	$13.75	$13.81	$13.75	$13.79	$12.13	3,813
2019-01-23	$13.85	$13.85	$13.76	$13.78	$12.12	1,846
2019-01-22	$13.74	$13.81	$13.70	$13.81	$12.15	14,761
2019-01-18	$13.69	$13.77	$13.66	$13.72	$12.07	13,266
2019-01-17	$13.67	$13.77	$13.67	$13.67	$12.03	9,482
2019-01-16	$13.53	$13.79	$13.53	$13.67	$12.03	11,545
2019-01-15	$13.74	$13.79	$13.63	$13.78	$12.12	13,474
2019-01-14	$13.52	$13.62	$13.52	$13.59	$11.96	3,808
2019-01-11	$13.60	$13.75	$13.60	$13.72	$12.03	7,321
2019-01-10	$13.67	$13.70	$13.67	$13.70	$12.01	7,253
2019-01-09	$13.57	$13.69	$13.56	$13.64	$11.96	10,736
2019-01-08	$13.50	$13.58	$13.48	$13.58	$11.90	9,948
2019-01-07	$13.30	$13.44	$13.30	$13.44	$11.78	4,348
2019-01-04	$12.91	$13.30	$12.91	$13.30	$11.66	16,832
2019-01-03	$13.13	$13.26	$13.13	$13.25	$11.61	4,246
2019-01-02	$12.87	$13.10	$12.87	$13.10	$11.48	9,377
2018-12-31	$13.06	$13.06	$12.76	$12.76	$11.19	16,380
2018-12-28	$13.26	$13.26	$12.75	$12.90	$11.31	37,312
2018-12-27	$13.01	$13.10	$12.91	$13.10	$11.48	18,266
2018-12-26	$12.78	$13.09	$12.77	$13.00	$11.40	18,386
2018-12-24	$12.71	$12.73	$12.59	$12.59	$11.04	19,928
2018-12-21	$13.15	$13.25	$12.58	$12.71	$11.14	51,225
2018-12-20	$13.29	$13.29	$13.15	$13.18	$11.55	4,818
2018-12-19	$13.28	$13.30	$13.15	$13.24	$11.61	26,181
2018-12-18	$13.29	$13.29	$13.25	$13.28	$11.64	1,873
2018-12-17	$13.34	$13.34	$13.20	$13.30	$11.66	7,635
2018-12-14	$13.32	$13.34	$13.30	$13.33	$11.68	9,557
2018-12-13	$13.33	$13.33	$13.27	$13.33	$11.68	4,063
2018-12-12	$13.30	$13.37	$13.30	$13.35	$11.66	2,398
2018-12-11	$13.32	$13.36	$13.30	$13.31	$11.62	14,020
2018-12-10	$13.25	$13.41	$13.22	$13.24	$11.56	4,540
2018-12-07	$13.56	$13.56	$13.20	$13.32	$11.63	20,410
2018-12-06	$13.47	$13.47	$13.41	$13.47	$11.76	10,367
2018-12-04	$13.21	$13.56	$13.21	$13.49	$11.78	10,063
2018-12-03	$13.21	$13.47	$13.21	$13.47	$11.76	7,456
2018-11-30	$13.55	$13.56	$13.43	$13.51	$11.80	6,773
2018-11-29	$13.37	$13.39	$13.30	$13.38	$11.68	5,534
2018-11-28	$13.15	$13.35	$13.15	$13.31	$11.62	12,332
2018-11-27	$13.37	$13.38	$13.20	$13.33	$11.64	17,374
2018-11-26	$13.45	$13.48	$13.29	$13.35	$11.66	12,016
2018-11-23	$13.50	$13.50	$13.40	$13.41	$11.71	5,860
2018-11-21	$13.45	$13.50	$13.45	$13.49	$11.78	3,311
2018-11-20	$13.62	$13.62	$13.47	$13.54	$11.82	13,374
2018-11-19	$13.82	$13.82	$13.68	$13.68	$11.95	2,102
2018-11-16	$13.84	$13.84	$13.81	$13.84	$12.09	3,765
2018-11-15	$13.74	$13.78	$13.74	$13.74	$12.00	1,193
2018-11-14	$13.71	$13.75	$13.71	$13.75	$11.96	1,781
2018-11-13	$13.75	$13.75	$13.74	$13.74	$11.96	2,088
2018-11-12	$13.70	$13.75	$13.70	$13.75	$11.96	2,314
2018-11-09	$13.75	$13.75	$13.74	$13.74	$11.96	5,569
2018-11-08	$13.62	$13.70	$13.62	$13.70	$11.92	1,489
2018-11-07	$13.62	$13.64	$13.62	$13.63	$11.86	2,421
2018-11-06	$13.60	$13.65	$13.45	$13.60	$11.83	4,794
2018-11-05	$13.73	$13.73	$13.62	$13.65	$11.88	3,382
2018-11-02	$13.65	$13.72	$13.65	$13.72	$11.94	7,669
2018-11-01	$13.58	$13.61	$13.58	$13.61	$11.84	303
2018-10-31	$13.44	$13.59	$13.44	$13.59	$11.83	3,326
2018-10-30	$13.50	$13.55	$13.49	$13.49	$11.74	10,784
2018-10-29	$13.44	$13.54	$13.44	$13.47	$11.72	13,519
2018-10-26	$13.95	$13.95	$13.56	$13.68	$11.90	15,025
2018-10-25	$13.89	$13.90	$13.80	$13.85	$12.05	8,648
2018-10-24	$14.06	$14.08	$13.75	$13.85	$12.05	16,232
2018-10-23	$14.00	$14.02	$14.00	$14.02	$12.20	1,843
2018-10-22	$14.02	$14.02	$14.01	$14.02	$12.20	2,205
2018-10-19	$14.04	$14.08	$14.00	$14.05	$12.23	6,668
2018-10-18	$14.12	$14.12	$14.04	$14.10	$12.27	7,049
2018-10-17	$14.14	$14.14	$14.04	$14.14	$12.30	4,227
2018-10-16	$14.36	$14.36	$14.14	$14.14	$12.30	11,221
2018-10-15	$14.43	$14.43	$14.43	$14.43	$12.56	1,090
2018-10-12	$14.42	$14.50	$14.42	$14.46	$12.58	6,626
2018-10-11	$14.21	$14.65	$14.21	$14.64	$12.74	3,880
2018-10-10	$14.35	$14.39	$14.35	$14.39	$12.48	942
2018-10-09	$14.30	$14.30	$14.30	$14.30	$12.40	4,750
2018-10-08	$14.29	$14.36	$14.29	$14.36	$12.45	6,354
2018-10-05	$14.43	$14.43	$14.43	$14.43	$12.51	250
2018-10-04	$14.45	$14.48	$14.30	$14.42	$12.50	7,512
2018-10-03	$14.40	$14.40	$14.38	$14.38	$12.47	4,070
2018-10-02	$14.80	$14.80	$14.30	$14.47	$12.55	18,991
2018-10-01	$14.45	$14.51	$14.29	$14.41	$12.50	2,794
2018-09-28	$15.00	$15.00	$14.30	$14.35	$12.44	6,800
2018-09-27	$14.28	$14.50	$14.28	$14.50	$12.57	1,971
2018-09-26	$14.29	$14.47	$14.29	$14.34	$12.44	14,377
2018-09-25	$14.32	$14.43	$14.28	$14.30	$12.40	7,558
2018-09-24	$14.60	$14.60	$14.25	$14.43	$12.51	8,764
2018-09-21	$14.61	$14.75	$14.60	$14.60	$12.66	6,803
2018-09-20	$14.50	$14.68	$14.49	$14.60	$12.66	2,398
2018-09-19	$14.50	$14.50	$14.40	$14.40	$12.49	550
2018-09-18	$14.35	$14.65	$14.35	$14.40	$12.49	5,615
2018-09-17	$14.40	$14.40	$14.28	$14.35	$12.44	3,135
2018-09-14	$14.56	$14.56	$14.54	$14.54	$12.61	900
2018-09-13	$14.59	$14.59	$14.58	$14.58	$12.64	545
2018-09-12	$14.44	$14.50	$14.44	$14.50	$12.53	448
2018-09-11	$14.45	$14.50	$14.42	$14.42	$12.46	1,397
2018-09-10	$14.61	$14.61	$14.49	$14.49	$12.52	2,504
2018-09-07	$14.69	$14.69	$14.69	$14.69	$12.70	0
2018-09-06	$14.78	$14.82	$14.69	$14.69	$12.70	1,818
2018-09-05	$14.85	$14.85	$14.79	$14.79	$12.78	2,382
2018-09-04	$15.00	$15.00	$14.51	$14.99	$12.95	6,463
2018-08-31	$14.75	$14.99	$14.75	$14.99	$12.95	5,409
2018-08-30	$14.45	$14.50	$14.45	$14.50	$12.53	2,875
2018-08-29	$14.30	$14.45	$14.30	$14.40	$12.44	5,701
2018-08-28	$14.25	$14.32	$14.25	$14.25	$12.32	5,750
2018-08-27	$14.28	$14.39	$14.25	$14.25	$12.32	8,860
2018-08-24	$14.33	$14.37	$14.28	$14.29	$12.35	7,173
2018-08-23	$14.33	$14.36	$14.33	$14.33	$12.38	3,390
2018-08-22	$14.31	$14.34	$14.30	$14.33	$12.38	3,908
2018-08-21	$14.31	$14.33	$14.31	$14.32	$12.38	7,230
2018-08-20	$14.33	$14.34	$14.32	$14.32	$12.38	4,184
2018-08-17	$14.39	$14.39	$14.32	$14.33	$12.38	1,886
2018-08-16	$14.74	$14.74	$14.35	$14.40	$12.44	4,985
2018-08-15	$14.90	$14.90	$14.79	$14.79	$12.74	555
2018-08-14	$14.39	$15.00	$14.39	$14.96	$12.88	4,983
2018-08-13	$14.39	$14.39	$14.39	$14.39	$12.39	128
2018-08-10	$14.39	$14.42	$14.37	$14.42	$12.41	3,522
2018-08-09	$14.37	$14.41	$14.37	$14.39	$12.39	686
2018-08-08	$14.37	$14.37	$14.37	$14.37	$12.37	154
2018-08-07	$14.36	$14.40	$14.36	$14.40	$12.40	3,040
2018-08-06	$14.40	$14.40	$14.40	$14.40	$12.40	597
2018-08-03	$14.36	$14.40	$14.36	$14.40	$12.40	3,034
2018-08-02	$14.36	$14.36	$14.36	$14.36	$12.36	176
2018-08-01	$14.36	$14.36	$14.36	$14.36	$12.36	83
2018-07-31	$14.30	$14.36	$14.30	$14.36	$12.36	2,747
2018-07-30	$14.37	$14.37	$14.37	$14.37	$12.37	313
2018-07-27	$14.50	$14.50	$14.36	$14.36	$12.36	6,004
2018-07-26	$14.40	$14.40	$14.32	$14.39	$12.39	1,831
2018-07-25	$14.35	$14.44	$14.35	$14.44	$12.43	710
2018-07-24	$14.34	$14.50	$14.12	$14.40	$12.40	6,312
2018-07-23	$14.35	$14.35	$14.35	$14.35	$12.35	0
2018-07-20	$14.35	$14.35	$14.35	$14.35	$12.35	198
2018-07-19	$14.34	$14.34	$14.32	$14.32	$12.33	695
2018-07-18	$14.32	$14.32	$14.32	$14.32	$12.33	796
2018-07-17	$14.33	$14.33	$14.32	$14.32	$12.33	1,952
2018-07-16	$14.43	$14.43	$14.33	$14.33	$12.34	403
2018-07-13	$14.34	$14.37	$14.33	$14.37	$12.37	1,392
2018-07-12	$14.39	$14.39	$14.31	$14.32	$12.33	3,073
2018-07-11	$14.52	$14.52	$14.36	$14.40	$12.35	2,931
2018-07-10	$14.50	$14.50	$14.40	$14.45	$12.39	5,102
2018-07-09	$14.49	$14.49	$14.46	$14.46	$12.40	294
2018-07-06	$14.50	$14.52	$14.47	$14.50	$12.44	2,243
2018-07-05	$14.54	$14.55	$14.54	$14.55	$12.48	2,304
2018-07-03	$14.57	$14.59	$14.57	$14.59	$12.51	1,791
2018-07-02	$14.53	$14.53	$14.53	$14.53	$12.46	292
2018-06-29	$14.63	$14.64	$14.54	$14.54	$12.47	2,507
2018-06-28	$14.53	$14.53	$14.35	$14.49	$12.43	2,252
2018-06-27	$14.40	$14.54	$14.34	$14.54	$12.47	5,586
2018-06-26	$14.40	$14.40	$14.40	$14.40	$12.35	1,200
2018-06-25	$14.36	$14.40	$14.35	$14.39	$12.34	10,075
2018-06-22	$14.36	$14.36	$14.36	$14.36	$12.32	541
2018-06-21	$14.70	$14.71	$14.35	$14.35	$12.31	9,715
2018-06-20	$14.76	$14.78	$14.42	$14.55	$12.48	11,356
2018-06-19	$14.75	$14.78	$14.74	$14.76	$12.66	1,616
2018-06-18	$14.99	$15.00	$14.89	$14.89	$12.77	7,973
2018-06-15	$14.97	$14.97	$14.95	$14.95	$12.82	3,482
2018-06-14	$14.94	$15.00	$14.89	$14.92	$12.80	9,724
2018-06-13	$14.92	$14.92	$14.92	$14.92	$12.75	1,660
2018-06-12	$14.70	$15.00	$14.70	$14.95	$12.77	11,235
2018-06-11	$14.56	$14.65	$14.56	$14.65	$12.52	1,310
2018-06-08	$14.52	$14.57	$14.52	$14.54	$12.42	2,609
2018-06-07	$14.41	$14.60	$14.41	$14.55	$12.43	6,675
2018-06-06	$14.43	$14.43	$14.34	$14.42	$12.32	3,263
2018-06-05	$14.42	$14.48	$14.42	$14.48	$12.37	5,343
2018-06-04	$14.36	$14.45	$14.36	$14.45	$12.35	2,606
2018-06-01	$14.33	$14.46	$14.31	$14.31	$12.23	3,451
2018-05-31	$14.31	$14.31	$14.31	$14.31	$12.23	390
2018-05-30	$14.36	$14.36	$14.27	$14.33	$12.24	1,638
2018-05-29	$14.37	$14.40	$14.31	$14.31	$12.23	3,552
2018-05-25	$14.30	$14.45	$14.30	$14.35	$12.26	22,631
2018-05-24	$14.47	$14.47	$14.26	$14.40	$12.30	7,575
2018-05-23	$14.25	$14.52	$14.25	$14.52	$12.41	2,401
2018-05-22	$14.54	$14.55	$14.54	$14.55	$12.43	1,480
2018-05-21	$14.49	$14.64	$14.49	$14.55	$12.43	2,120
2018-05-18	$14.44	$14.44	$14.44	$14.44	$12.34	0
2018-05-17	$14.47	$14.47	$14.44	$14.44	$12.34	2,600
2018-05-16	$14.11	$14.52	$14.11	$14.52	$12.41	2,588
2018-05-15	$14.30	$14.42	$14.30	$14.31	$12.23	2,916
2018-05-14	$14.22	$14.35	$14.22	$14.27	$12.19	9,446
2018-05-11	$14.01	$14.17	$14.01	$14.17	$12.11	1,824
2018-05-10	$14.06	$14.11	$14.06	$14.10	$12.05	2,002
2018-05-09	$14.22	$14.22	$14.00	$14.15	$12.04	8,473
2018-05-08	$14.42	$14.51	$14.09	$14.23	$12.11	6,850
2018-05-07	$14.34	$14.45	$14.31	$14.45	$12.30	1,708
2018-05-04	$14.41	$14.41	$14.39	$14.39	$12.25	2,501
2018-05-03	$14.38	$14.42	$14.26	$14.35	$12.21	8,394
2018-05-02	$14.40	$14.41	$14.24	$14.33	$12.20	11,072
2018-05-01	$14.20	$14.40	$14.20	$14.37	$12.23	8,148
2018-04-30	$14.31	$14.43	$14.20	$14.20	$12.09	3,642
2018-04-27	$14.29	$14.35	$14.24	$14.24	$12.12	10,875
2018-04-26	$14.08	$14.08	$14.05	$14.08	$11.98	5,586
2018-04-25	$14.01	$14.06	$14.01	$14.06	$11.97	6,281
2018-04-24	$14.10	$14.12	$14.00	$14.00	$11.92	4,009
2018-04-23	$14.12	$14.12	$14.10	$14.10	$12.00	6,948
2018-04-20	$14.14	$14.16	$14.11	$14.11	$12.01	7,435
2018-04-19	$14.16	$14.16	$14.16	$14.16	$12.05	2,727
2018-04-18	$14.10	$14.17	$14.10	$14.15	$12.04	6,733
2018-04-17	$14.22	$14.24	$14.16	$14.21	$12.09	12,383
2018-04-16	$14.21	$14.23	$14.21	$14.22	$12.10	2,921
2018-04-13	$14.30	$14.30	$14.24	$14.24	$12.12	559
2018-04-12	$14.38	$14.38	$14.28	$14.36	$12.22	2,345
2018-04-11	$14.31	$14.41	$14.31	$14.33	$12.15	2,758
2018-04-10	$14.49	$14.49	$14.40	$14.42	$12.23	3,143
2018-04-09	$14.55	$14.55	$14.41	$14.48	$12.28	3,842
2018-04-06	$14.37	$14.42	$14.33	$14.36	$12.18	1,560
2018-04-05	$14.28	$14.30	$14.28	$14.29	$12.12	4,305
2018-04-04	$14.30	$14.30	$14.30	$14.30	$12.13	225
2018-04-03	$14.41	$14.41	$14.29	$14.29	$12.12	223
2018-04-02	$14.38	$14.40	$14.38	$14.40	$12.21	924
2018-03-29	$14.33	$14.39	$14.33	$14.39	$12.20	2,878
2018-03-28	$14.30	$14.32	$14.22	$14.32	$12.14	5,283
2018-03-27	$14.59	$14.59	$14.25	$14.25	$12.08	4,632
2018-03-26	$14.37	$14.38	$14.25	$14.38	$12.19	11,677
2018-03-23	$14.40	$14.48	$14.38	$14.38	$12.19	2,344
2018-03-22	$14.48	$14.48	$14.30	$14.37	$12.18	3,544
2018-03-21	$14.49	$14.50	$14.43	$14.43	$12.24	2,501
2018-03-20	$14.47	$14.47	$14.35	$14.35	$12.17	2,938
2018-03-19	$14.54	$14.60	$14.40	$14.40	$12.21	5,814
2018-03-16	$14.46	$14.48	$14.41	$14.48	$12.28	1,166
2018-03-15	$15.00	$15.00	$14.41	$14.53	$12.32	11,837
2018-03-14	$14.50	$14.50	$14.30	$14.34	$12.11	9,292
2018-03-13	$15.00	$15.00	$14.58	$14.58	$12.32	875
2018-03-12	$14.41	$14.57	$14.41	$14.49	$12.24	7,145
2018-03-09	$14.40	$14.40	$14.38	$14.39	$12.16	1,490
2018-03-08	$14.33	$14.33	$14.33	$14.33	$12.10	415
2018-03-07	$14.40	$14.40	$14.40	$14.40	$12.16	177
2018-03-06	$14.38	$14.44	$14.38	$14.44	$12.20	1,477
2018-03-05	$14.45	$14.45	$14.42	$14.45	$12.21	1,334
2018-03-02	$15.00	$15.00	$14.41	$14.41	$12.17	4,008
2018-03-01	$14.35	$14.37	$14.29	$14.30	$12.08	3,150
2018-02-28	$14.78	$14.78	$14.34	$14.36	$12.13	7,345
2018-02-27	$14.26	$14.27	$14.16	$14.27	$12.05	13,102
2018-02-26	$14.27	$14.33	$14.17	$14.26	$12.05	11,260
2018-02-23	$14.30	$14.34	$14.26	$14.26	$12.05	5,829
2018-02-22	$14.20	$14.20	$14.20	$14.20	$11.99	1,851
2018-02-21	$14.20	$14.20	$14.16	$14.20	$11.99	9,694
2018-02-20	$14.30	$14.30	$14.13	$14.20	$11.99	4,522
2018-02-16	$14.33	$14.34	$14.25	$14.27	$12.05	2,890
2018-02-15	$14.35	$14.41	$14.35	$14.36	$12.13	5,571
2018-02-14	$14.35	$14.37	$14.34	$14.35	$12.12	11,767
2018-02-13	$14.40	$14.47	$14.37	$14.37	$12.14	3,657
2018-02-12	$14.23	$14.40	$14.23	$14.37	$12.14	1,522
2018-02-09	$14.42	$14.42	$14.29	$14.29	$12.07	4,823
2018-02-08	$14.36	$14.46	$14.30	$14.42	$12.18	7,524
2018-02-07	$14.39	$14.52	$14.33	$14.52	$12.22	9,895
2018-02-06	$14.39	$14.44	$14.22	$14.34	$12.07	18,022
2018-02-05	$14.38	$14.42	$14.38	$14.39	$12.11	2,271
2018-02-02	$14.45	$14.46	$14.40	$14.43	$12.14	11,555
2018-02-01	$14.45	$14.48	$14.38	$14.45	$12.16	15,431
2018-01-31	$14.60	$14.62	$14.41	$14.56	$12.25	7,409
2018-01-30	$14.75	$14.75	$14.50	$14.62	$12.30	10,456
2018-01-29	$14.82	$14.82	$14.75	$14.77	$12.43	7,068
2018-01-26	$14.93	$14.95	$14.81	$14.81	$12.46	4,543
2018-01-25	$14.98	$14.98	$14.76	$14.85	$12.50	10,657
2018-01-24	$15.08	$15.09	$14.99	$15.02	$12.64	4,854
2018-01-23	$15.09	$15.09	$15.04	$15.04	$12.66	5,026
2018-01-22	$15.19	$15.19	$15.10	$15.10	$12.71	2,950
2018-01-19	$15.31	$15.31	$15.13	$15.13	$12.73	4,457
2018-01-18	$15.32	$15.32	$15.20	$15.27	$12.85	1,237
2018-01-17	$15.31	$15.42	$15.25	$15.25	$12.83	2,447
2018-01-16	$15.41	$15.41	$15.41	$15.41	$12.97	568
2018-01-12	$15.75	$15.76	$15.08	$15.40	$12.96	23,681
2018-01-11	$15.40	$16.29	$15.31	$15.75	$13.25	12,050
2018-01-10	$15.32	$15.35	$15.32	$15.35	$12.87	614
2018-01-09	$15.40	$15.40	$15.38	$15.38	$12.90	1,920
2018-01-08	$15.44	$15.47	$15.35	$15.44	$12.95	3,404
2018-01-05	$15.40	$15.40	$15.40	$15.40	$12.91	204
2018-01-04	$15.35	$15.45	$15.35	$15.45	$12.96	4,683
2018-01-03	$15.23	$15.34	$15.22	$15.34	$12.86	1,921
2018-01-02	$15.12	$15.32	$15.12	$15.18	$12.73	10,137
2017-12-29	$15.52	$15.60	$15.48	$15.52	$13.01	6,609
2017-12-28	$15.49	$15.52	$15.48	$15.51	$13.01	5,725
2017-12-27	$15.50	$15.52	$15.47	$15.47	$12.97	2,934
2017-12-26	$15.53	$15.53	$15.47	$15.51	$13.01	2,933
2017-12-22	$15.50	$15.52	$15.49	$15.52	$13.01	1,407
2017-12-21	$15.38	$15.38	$15.38	$15.38	$12.90	119
2017-12-20	$15.32	$15.38	$15.30	$15.38	$12.90	1,279
2017-12-19	$15.29	$15.29	$15.29	$15.29	$12.82	706
2017-12-18	$15.74	$15.88	$15.32	$15.32	$12.85	8,841
2017-12-15	$15.92	$15.92	$15.54	$15.84	$13.28	1,524
2017-12-14	$15.50	$16.00	$15.47	$16.00	$13.42	3,562
2017-12-13	$15.50	$15.53	$15.50	$15.50	$12.95	478
2017-12-12	$15.45	$15.58	$15.45	$15.58	$13.02	658
2017-12-11	$15.60	$15.60	$15.58	$15.60	$13.04	873
2017-12-08	$15.87	$15.87	$15.66	$15.66	$13.09	537
2017-12-07	$16.00	$16.00	$15.95	$15.95	$13.33	300
2017-12-06	$15.95	$15.95	$15.39	$15.95	$13.33	2,094
2017-12-05	$15.41	$15.60	$15.29	$15.60	$13.04	10,956
2017-12-04	$15.44	$15.44	$15.40	$15.40	$12.87	466
2017-12-01	$15.45	$15.45	$15.36	$15.36	$12.84	854
2017-11-30	$15.07	$15.50	$15.07	$15.36	$12.84	5,131
2017-11-29	$15.25	$15.25	$15.21	$15.21	$12.71	330
2017-11-28	$15.15	$15.51	$15.08	$15.15	$12.66	1,180
2017-11-27	$15.31	$15.31	$15.28	$15.28	$12.77	431
2017-11-24	$15.43	$15.43	$15.15	$15.30	$12.79	2,420
2017-11-22	$15.17	$15.20	$15.17	$15.18	$12.69	1,117
2017-11-21	$15.46	$15.60	$15.30	$15.30	$12.79	981
2017-11-20	$15.62	$15.77	$15.46	$15.46	$12.92	2,125
2017-11-17	$15.41	$15.64	$15.41	$15.49	$12.95	3,164
2017-11-16	$15.42	$15.60	$15.42	$15.56	$13.00	3,170
2017-11-15	$15.00	$15.95	$15.00	$15.50	$12.95	6,466
2017-11-14	$15.00	$15.00	$15.00	$15.00	$12.54	126
2017-11-13	$14.86	$15.01	$14.86	$15.00	$12.54	5,477
2017-11-10	$14.88	$14.88	$14.85	$14.85	$12.41	2,921
2017-11-09	$14.84	$14.86	$14.84	$14.86	$12.42	1,770
2017-11-08	$14.80	$14.88	$14.80	$14.86	$12.42	3,694
2017-11-07	$14.80	$14.80	$14.80	$14.80	$12.32	120
2017-11-06	$14.91	$14.91	$14.79	$14.91	$12.41	9,786
2017-11-03	$14.96	$14.96	$14.92	$14.92	$12.42	779
2017-11-02	$14.92	$14.95	$14.81	$14.95	$12.45	2,924
2017-11-01	$14.82	$14.96	$14.79	$14.95	$12.45	13,031
2017-10-31	$14.76	$14.80	$14.76	$14.77	$12.30	1,757
2017-10-30	$14.93	$14.94	$14.75	$14.75	$12.28	15,272
2017-10-27	$14.98	$14.98	$14.78	$14.91	$12.41	7,732
2017-10-26	$14.92	$14.93	$14.92	$14.93	$12.43	2,325
2017-10-25	$14.96	$14.96	$14.96	$14.96	$12.46	322
2017-10-24	$14.96	$14.96	$14.96	$14.96	$12.46	1,100
2017-10-23	$15.00	$15.00	$14.88	$14.88	$12.39	3,244
2017-10-20	$15.00	$15.00	$14.90	$15.00	$12.49	1,701
2017-10-19	$15.02	$15.06	$14.67	$15.01	$12.49	6,816
2017-10-18	$14.97	$15.10	$14.95	$15.10	$12.57	2,695
2017-10-17	$15.17	$15.17	$15.11	$15.11	$12.58	420
2017-10-16	$15.22	$15.22	$15.21	$15.21	$12.66	1,185
2017-10-13	$15.00	$15.19	$15.00	$15.19	$12.65	2,978
2017-10-12	$15.12	$15.14	$15.12	$15.14	$12.61	865
2017-10-11	$15.05	$15.10	$15.05	$15.10	$12.53	205
2017-10-10	$15.03	$15.09	$14.96	$15.09	$12.52	2,524
2017-10-09	$15.01	$15.09	$15.00	$15.04	$12.47	1,340
2017-10-06	$15.01	$15.01	$15.01	$15.01	$12.45	352
2017-10-05	$15.10	$15.11	$14.95	$15.04	$12.48	23,861
2017-10-04	$15.09	$15.11	$15.09	$15.11	$12.54	3,168
2017-10-03	$15.10	$15.28	$15.09	$15.22	$12.62	2,575
2017-10-02	$15.18	$15.18	$15.11	$15.11	$12.54	3,740
2017-09-29	$15.29	$15.29	$15.04	$15.22	$12.63	5,640
2017-09-28	$15.10	$15.25	$15.03	$15.25	$12.65	7,264
2017-09-27	$15.15	$15.15	$15.12	$15.15	$12.57	3,598
2017-09-26	$15.27	$15.27	$15.11	$15.16	$12.58	6,160
2017-09-25	$15.15	$15.27	$15.10	$15.11	$12.54	7,180
2017-09-22	$15.08	$15.15	$15.02	$15.15	$12.57	7,783
2017-09-21	$15.05	$15.16	$15.05	$15.10	$12.52	2,643
2017-09-20	$15.25	$15.25	$15.02	$15.02	$12.46	5,150
2017-09-19	$15.22	$15.26	$15.22	$15.26	$12.66	1,426
2017-09-18	$15.17	$15.24	$15.17	$15.24	$12.64	3,240
2017-09-15	$15.17	$15.26	$15.16	$15.24	$12.64	6,586
2017-09-14	$15.00	$15.15	$14.98	$15.15	$12.57	8,497
2017-09-13	$15.19	$15.20	$15.16	$15.16	$12.53	6,267
2017-09-12	$15.09	$15.12	$15.07	$15.10	$12.48	5,500
2017-09-11	$15.25	$15.25	$15.11	$15.11	$12.49	1,600
2017-09-08	$15.04	$15.14	$15.04	$15.14	$12.51	2,270
2017-09-07	$15.11	$15.18	$15.11	$15.16	$12.53	4,896
2017-09-06	$15.25	$15.25	$15.07	$15.07	$12.46	5,406
2017-09-05	$15.29	$15.29	$15.05	$15.08	$12.47	1,623
2017-09-01	$15.13	$15.16	$15.06	$15.06	$12.45	4,296
2017-08-31	$15.06	$15.26	$15.00	$15.26	$12.62	8,344
2017-08-30	$15.52	$15.52	$15.02	$15.07	$12.46	7,495
2017-08-29	$15.07	$15.07	$15.00	$15.03	$12.42	1,815
2017-08-28	$15.04	$15.09	$15.00	$15.01	$12.41	8,927
2017-08-25	$15.34	$15.34	$14.94	$15.02	$12.42	10,223
2017-08-24	$15.03	$15.17	$15.03	$15.11	$12.49	1,770
2017-08-23	$15.40	$15.79	$15.04	$15.08	$12.47	24,111
2017-08-22	$15.29	$15.45	$15.29	$15.29	$12.64	2,539
2017-08-21	$15.35	$15.45	$15.35	$15.45	$12.77	2,577
2017-08-18	$15.44	$15.44	$15.29	$15.35	$12.69	11,671
2017-08-17	$15.37	$15.40	$15.35	$15.40	$12.73	1,724
2017-08-16	$15.29	$15.51	$15.29	$15.51	$12.82	759
2017-08-15	$15.33	$15.39	$15.29	$15.31	$12.66	2,590
2017-08-14	$15.40	$16.30	$15.33	$15.33	$12.67	5,631
2017-08-11	$15.49	$15.49	$15.49	$15.49	$12.80	1,410
2017-08-10	$15.96	$15.98	$15.29	$15.60	$12.89	7,068
2017-08-09	$15.45	$15.54	$15.29	$15.29	$12.64	10,929
2017-08-08	$15.76	$16.26	$15.40	$15.48	$12.74	5,781
2017-08-07	$15.40	$15.40	$15.40	$15.40	$12.68	350
2017-08-04	$15.42	$15.44	$15.42	$15.44	$12.71	1,506
2017-08-03	$15.31	$15.61	$15.31	$15.61	$12.85	2,435
2017-08-02	$15.46	$16.28	$15.46	$15.63	$12.87	3,052
2017-08-01	$15.71	$16.50	$15.29	$15.91	$13.10	12,236
2017-07-31	$15.60	$15.71	$15.32	$15.67	$12.90	5,337
2017-07-28	$15.75	$15.75	$15.12	$15.55	$12.80	4,167
2017-07-27	$15.27	$15.32	$15.27	$15.32	$12.61	1,016
2017-07-26	$15.06	$15.75	$15.06	$15.35	$12.64	4,272
2017-07-25	$15.23	$15.23	$15.14	$15.14	$12.46	1,526
2017-07-24	$15.05	$15.23	$15.05	$15.23	$12.54	1,802
2017-07-21	$15.14	$15.14	$15.14	$15.14	$12.47	43
2017-07-20	$15.18	$15.18	$15.12	$15.14	$12.47	772
2017-07-19	$15.07	$15.12	$15.07	$15.12	$12.45	2,017
2017-07-18	$15.00	$15.18	$14.99	$15.18	$12.50	13,022
2017-07-17	$15.15	$15.15	$15.10	$15.10	$12.43	819
2017-07-14	$15.11	$15.11	$15.10	$15.10	$12.43	685
2017-07-13	$15.06	$15.12	$15.06	$15.12	$12.45	1,156
2017-07-12	$15.13	$15.13	$15.05	$15.13	$12.46	4,590
2017-07-11	$14.99	$15.19	$14.99	$15.19	$12.46	2,135
2017-07-10	$14.95	$15.29	$14.95	$14.95	$12.26	3,166
2017-07-07	$14.90	$14.96	$14.81	$14.93	$12.24	4,766
2017-07-06	$15.01	$15.24	$14.95	$14.95	$12.26	11,270
2017-07-05	$15.02	$15.02	$15.02	$15.02	$12.32	679
2017-07-03	$15.28	$15.28	$15.21	$15.21	$12.48	658
2017-06-30	$15.29	$15.29	$15.13	$15.18	$12.45	3,660
2017-06-29	$15.09	$15.10	$15.09	$15.10	$12.39	891
2017-06-28	$15.26	$15.26	$15.07	$15.07	$12.36	5,571
2017-06-27	$15.15	$15.21	$15.08	$15.21	$12.47	4,481
2017-06-26	$15.15	$15.42	$15.11	$15.33	$12.57	4,590
2017-06-23	$15.37	$15.37	$15.37	$15.37	$12.61	600
2017-06-22	$15.30	$15.31	$15.20	$15.29	$12.54	2,368
2017-06-21	$15.08	$15.10	$15.06	$15.08	$12.37	15,244
2017-06-20	$15.06	$15.06	$15.06	$15.06	$12.35	684
2017-06-19	$15.04	$15.09	$15.04	$15.09	$12.37	1,507
2017-06-16	$14.99	$15.20	$14.93	$15.06	$12.35	2,980
2017-06-15	$14.95	$15.01	$14.92	$14.92	$12.24	1,325
2017-06-14	$15.12	$15.14	$15.12	$15.13	$12.41	3,502
2017-06-13	$15.12	$15.17	$15.07	$15.13	$12.36	5,601
2017-06-12	$15.15	$15.17	$15.14	$15.16	$12.38	1,905
2017-06-09	$15.06	$15.06	$15.06	$15.06	$12.30	1,315
2017-06-08	$15.10	$15.25	$15.10	$15.22	$12.43	2,315
2017-06-07	$14.97	$15.10	$14.97	$15.09	$12.33	9,537
2017-06-06	$14.85	$14.85	$14.85	$14.85	$12.13	1,107
2017-06-05	$14.89	$14.92	$14.76	$14.91	$12.18	2,499
2017-06-02	$14.81	$14.99	$14.81	$14.99	$12.24	2,839
2017-06-01	$14.74	$14.79	$14.74	$14.78	$12.07	3,749
2017-05-31	$14.99	$15.02	$14.89	$14.90	$12.17	9,627
2017-05-30	$14.87	$14.97	$14.87	$14.87	$12.15	1,803
2017-05-26	$14.92	$14.97	$14.86	$14.89	$12.16	4,966
2017-05-25	$14.76	$14.88	$14.72	$14.87	$12.15	18,736
2017-05-24	$14.75	$14.90	$14.75	$14.90	$12.17	2,117
2017-05-23	$15.00	$15.00	$14.80	$14.80	$12.09	4,430
2017-05-22	$14.72	$15.02	$14.72	$14.83	$12.11	5,036
2017-05-19	$14.94	$14.96	$14.94	$14.96	$12.22	1,324
2017-05-18	$14.92	$14.92	$14.92	$14.92	$12.19	8
2017-05-17	$14.75	$14.92	$14.74	$14.92	$12.19	10,082
2017-05-16	$14.90	$14.90	$14.72	$14.72	$12.02	6,369
2017-05-15	$14.97	$14.97	$14.97	$14.97	$12.23	335
2017-05-12	$14.69	$14.69	$14.69	$14.69	$12.00	93
2017-05-11	$14.67	$14.70	$14.65	$14.69	$12.00	2,482
2017-05-10	$14.77	$14.77	$14.65	$14.65	$11.97	6,059
2017-05-09	$14.67	$14.86	$14.65	$14.79	$12.03	2,524
2017-05-08	$14.67	$14.67	$14.67	$14.67	$11.94	240
2017-05-05	$14.72	$14.72	$14.72	$14.72	$11.98	109
2017-05-04	$14.72	$14.75	$14.66	$14.72	$11.98	2,312
2017-05-03	$14.71	$14.79	$14.71	$14.76	$12.01	2,734
2017-05-02	$14.73	$14.73	$14.63	$14.63	$11.90	11,248
2017-05-01	$14.80	$14.87	$14.67	$14.67	$11.93	7,599
2017-04-28	$14.97	$15.07	$14.91	$14.91	$12.13	5,284
2017-04-27	$14.70	$14.70	$14.70	$14.70	$11.96	179
2017-04-26	$14.66	$14.70	$14.66	$14.70	$11.96	21,049
2017-04-25	$14.76	$14.78	$14.66	$14.66	$11.93	10,173
2017-04-24	$14.83	$14.83	$14.72	$14.74	$11.99	3,740
2017-04-21	$14.74	$14.87	$14.74	$14.85	$12.08	2,366
2017-04-20	$14.91	$14.91	$14.89	$14.90	$12.12	1,197
2017-04-19	$14.89	$14.89	$14.85	$14.85	$12.08	741
2017-04-18	$14.91	$14.91	$14.77	$14.77	$12.02	2,460
2017-04-17	$14.83	$14.83	$14.83	$14.83	$12.06	200
2017-04-13	$15.07	$15.07	$14.92	$14.92	$12.14	3,045
2017-04-12	$14.82	$14.85	$14.75	$14.75	$12.00	8,153
2017-04-11	$14.80	$14.81	$14.78	$14.80	$12.04	2,908
2017-04-10	$14.80	$14.80	$14.79	$14.80	$11.99	6,477
2017-04-07	$14.77	$14.77	$14.77	$14.77	$11.97	521
2017-04-06	$14.73	$14.73	$14.72	$14.72	$11.93	2,266
2017-04-05	$14.70	$14.70	$14.70	$14.70	$11.91	207
2017-04-04	$14.70	$14.84	$14.69	$14.75	$11.95	6,341
2017-04-03	$14.81	$14.81	$14.72	$14.72	$11.93	526
2017-03-31	$14.77	$14.86	$14.70	$14.70	$11.91	4,765
2017-03-30	$14.70	$14.73	$14.70	$14.73	$11.93	1,159
2017-03-29	$14.65	$14.75	$14.65	$14.70	$11.91	4,479
2017-03-28	$14.63	$14.75	$14.63	$14.73	$11.93	3,725
2017-03-27	$14.69	$14.75	$14.66	$14.66	$11.88	4,736
2017-03-24	$14.84	$14.84	$14.60	$14.62	$11.85	8,026
2017-03-23	$14.71	$14.76	$14.66	$14.66	$11.88	5,259
2017-03-22	$14.75	$14.76	$14.64	$14.64	$11.86	3,598
2017-03-21	$14.68	$14.72	$14.60	$14.72	$11.92	1,353
2017-03-20	$14.73	$14.74	$14.73	$14.74	$11.94	350
2017-03-17	$14.57	$14.68	$14.55	$14.57	$11.81	3,487
2017-03-16	$14.57	$14.59	$14.57	$14.59	$11.82	668
2017-03-15	$14.50	$14.61	$14.50	$14.59	$11.82	6,833
2017-03-14	$14.50	$14.63	$14.50	$14.51	$11.71	3,963
2017-03-13	$14.60	$14.64	$14.50	$14.50	$11.70	4,042
2017-03-10	$14.52	$14.63	$14.51	$14.60	$11.78	8,346
2017-03-09	$14.75	$14.75	$14.55	$14.66	$11.83	1,345
2017-03-08	$14.75	$14.76	$14.62	$14.68	$11.85	17,351
2017-03-07	$14.78	$14.79	$14.78	$14.79	$11.94	1,041
2017-03-06	$14.81	$14.82	$14.67	$14.76	$11.91	6,169
2017-03-03	$14.85	$14.88	$14.81	$14.81	$11.95	1,012
2017-03-02	$14.97	$14.97	$14.72	$14.90	$12.02	4,187
2017-03-01	$14.69	$14.76	$14.67	$14.73	$11.89	4,525
2017-02-28	$14.78	$14.83	$14.76	$14.78	$11.93	9,750
2017-02-27	$14.82	$14.86	$14.75	$14.75	$11.90	4,875
2017-02-24	$14.91	$14.99	$14.62	$14.82	$11.96	5,834
2017-02-23	$14.69	$14.84	$14.65	$14.78	$11.93	1,778
2017-02-22	$14.92	$14.92	$14.66	$14.66	$11.83	2,994
2017-02-21	$14.57	$14.95	$14.57	$14.94	$12.06	28,069
2017-02-17	$14.56	$14.62	$14.50	$14.50	$11.70	5,296
2017-02-16	$14.67	$14.67	$14.56	$14.60	$11.78	7,148
2017-02-15	$14.69	$14.69	$14.65	$14.65	$11.82	5,744
2017-02-14	$14.76	$14.76	$14.65	$14.69	$11.85	11,311
2017-02-13	$14.77	$14.77	$14.77	$14.77	$11.92	224
2017-02-10	$14.75	$14.76	$14.75	$14.76	$11.91	536
2017-02-09	$14.85	$14.87	$14.74	$14.84	$11.98	10,494
2017-02-08	$14.72	$14.77	$14.71	$14.77	$11.92	3,472
2017-02-07	$14.70	$14.76	$14.70	$14.76	$11.86	8,397
2017-02-06	$14.62	$14.72	$14.62	$14.70	$11.81	9,336
2017-02-03	$14.63	$14.67	$14.56	$14.61	$11.74	5,040
2017-02-02	$14.61	$14.64	$14.58	$14.60	$11.73	32,635
2017-02-01	$14.67	$14.67	$14.67	$14.67	$11.79	1,198
2017-01-31	$14.69	$14.74	$14.60	$14.67	$11.79	16,897
2017-01-30	$14.63	$14.74	$14.63	$14.69	$11.81	3,431
2017-01-27	$14.82	$14.82	$14.66	$14.66	$11.78	6,718
2017-01-26	$14.70	$14.75	$14.70	$14.75	$11.85	4,502
2017-01-25	$14.90	$14.90	$14.52	$14.70	$11.81	18,950
2017-01-24	$14.88	$14.95	$14.88	$14.95	$12.01	5,353
2017-01-23	$14.85	$14.88	$14.85	$14.88	$11.96	1,662
2017-01-20	$14.87	$14.90	$14.85	$14.88	$11.96	8,936
2017-01-19	$14.85	$14.89	$14.85	$14.89	$11.97	809
2017-01-18	$15.00	$15.00	$14.85	$14.93	$12.00	6,160
2017-01-17	$14.90	$14.91	$14.86	$14.86	$11.94	3,542
2017-01-13	$14.92	$14.92	$14.85	$14.88	$11.95	1,803
2017-01-12	$14.84	$14.91	$14.84	$14.85	$11.93	3,317
2017-01-11	$14.74	$14.79	$14.74	$14.78	$11.88	2,041
2017-01-10	$14.84	$14.91	$14.81	$14.91	$11.93	2,226
2017-01-09	$14.71	$14.80	$14.71	$14.77	$11.82	5,941
2017-01-06	$14.78	$14.80	$14.75	$14.79	$11.83	2,749
2017-01-05	$14.71	$14.83	$14.70	$14.77	$11.82	6,858
2017-01-04	$14.65	$14.70	$14.65	$14.70	$11.77	303
2017-01-03	$14.91	$14.93	$14.62	$14.67	$11.74	16,256
2016-12-30	$14.99	$14.99	$14.85	$14.90	$11.93	3,999
2016-12-29	$14.90	$14.90	$14.90	$14.90	$11.93	195
2016-12-28	$14.82	$14.82	$14.76	$14.81	$11.85	1,400
2016-12-27	$14.95	$14.95	$14.80	$14.85	$11.89	4,216
2016-12-23	$14.86	$14.86	$14.75	$14.82	$11.86	3,370
2016-12-22	$14.88	$14.92	$14.70	$14.73	$11.79	8,437
2016-12-21	$14.82	$14.92	$14.82	$14.92	$11.94	796
2016-12-20	$14.72	$14.76	$14.58	$14.70	$11.77	17,974
2016-12-19	$14.74	$14.78	$14.63	$14.73	$11.79	13,755
2016-12-16	$14.90	$14.90	$14.60	$14.75	$11.81	34,204
2016-12-15	$14.72	$15.09	$14.71	$14.90	$11.93	21,028
2016-12-14	$14.83	$15.09	$14.79	$14.85	$11.89	34,361
2016-12-13	$14.81	$14.93	$14.70	$14.85	$11.84	21,507
2016-12-12	$15.10	$15.10	$14.70	$14.93	$11.90	33,998
2016-12-09	$15.05	$15.11	$15.00	$15.11	$12.05	7,780
2016-12-08	$14.96	$15.05	$14.92	$15.05	$12.00	6,154
2016-12-07	$15.01	$15.13	$15.00	$15.01	$11.97	7,714
2016-12-06	$15.00	$15.20	$14.77	$15.20	$12.12	26,265
2016-12-05	$15.02	$15.18	$15.00	$15.00	$11.96	12,884
2016-12-02	$15.09	$15.14	$15.01	$15.12	$12.05	20,743
2016-12-01	$15.10	$15.10	$15.01	$15.01	$11.97	6,184
2016-11-30	$15.00	$15.20	$15.00	$15.14	$12.07	16,122
2016-11-29	$15.15	$15.18	$15.00	$15.04	$11.99	9,165
2016-11-28	$15.30	$15.30	$15.14	$15.14	$12.07	5,917
2016-11-25	$15.43	$15.49	$15.28	$15.28	$12.18	13,104
2016-11-23	$15.40	$15.40	$15.28	$15.30	$12.20	14,694
2016-11-22	$15.08	$15.40	$15.08	$15.33	$12.22	23,989
2016-11-21	$14.95	$14.95	$14.76	$14.87	$11.85	4,539
2016-11-18	$14.75	$14.83	$14.75	$14.83	$11.82	3,630
2016-11-17	$14.77	$14.87	$14.77	$14.87	$11.85	3,236
2016-11-16	$14.75	$15.08	$14.64	$14.71	$11.73	19,556
2016-11-15	$14.97	$15.01	$14.76	$14.76	$11.77	9,524
2016-11-14	$15.16	$15.16	$14.92	$14.99	$11.95	9,688
2016-11-11	$15.41	$15.64	$15.11	$15.12	$12.05	14,290
2016-11-10	$15.51	$15.72	$15.35	$15.65	$12.48	7,600
2016-11-09	$15.35	$15.69	$15.35	$15.69	$12.50	700
2016-11-08	$14.96	$15.72	$14.96	$15.50	$12.36	3,719
2016-11-07	$15.17	$15.35	$15.17	$15.35	$12.19	10,635
2016-11-04	$15.26	$15.35	$15.25	$15.35	$12.19	7,476
2016-11-03	$15.01	$15.28	$14.98	$15.28	$12.13	7,523
2016-11-02	$14.99	$15.28	$14.90	$14.90	$11.83	8,976
2016-11-01	$15.00	$15.17	$14.99	$15.02	$11.93	2,697
2016-10-31	$14.94	$15.23	$14.90	$15.12	$12.01	8,136
2016-10-28	$15.11	$15.12	$14.99	$15.09	$11.98	9,022
2016-10-27	$14.88	$15.04	$14.88	$15.04	$11.94	6,109
2016-10-26	$14.90	$15.02	$14.90	$15.02	$11.93	6,492
2016-10-25	$14.90	$14.90	$14.77	$14.90	$11.83	2,519
2016-10-24	$14.80	$14.87	$14.75	$14.87	$11.80	6,563
2016-10-21	$14.85	$14.93	$14.81	$14.87	$11.81	13,565
2016-10-20	$14.85	$14.92	$14.52	$14.73	$11.70	23,806
2016-10-19	$14.80	$14.85	$14.80	$14.85	$11.79	304
2016-10-18	$14.66	$14.70	$14.52	$14.68	$11.66	7,900
2016-10-17	$14.73	$14.73	$14.50	$14.52	$11.53	26,303
2016-10-14	$14.75	$14.82	$14.68	$14.70	$11.67	10,381
2016-10-13	$14.95	$15.00	$14.80	$14.80	$11.75	26,669
2016-10-12	$15.08	$15.08	$14.95	$15.02	$11.93	13,422
2016-10-11	$15.09	$15.09	$15.09	$15.09	$11.94	634
2016-10-10	$15.15	$15.15	$14.93	$15.01	$11.87	9,799
2016-10-07	$15.01	$15.09	$15.01	$15.07	$11.92	3,462
2016-10-06	$15.10	$15.20	$14.97	$14.99	$11.86	10,394
2016-10-05	$15.24	$15.26	$15.12	$15.12	$11.96	10,788
2016-10-04	$15.41	$15.43	$15.24	$15.27	$12.08	9,062
2016-10-03	$15.28	$15.47	$15.13	$15.46	$12.23	8,131
2016-09-30	$15.54	$15.54	$15.13	$15.30	$12.10	17,385
2016-09-29	$15.38	$15.45	$15.38	$15.42	$12.19	9,088
2016-09-28	$15.33	$15.63	$15.30	$15.63	$12.36	11,512
2016-09-27	$15.27	$15.27	$15.22	$15.27	$12.08	5,587
2016-09-26	$15.16	$15.23	$15.16	$15.23	$12.05	2,134
2016-09-23	$15.10	$15.22	$15.10	$15.13	$11.97	10,949
2016-09-22	$15.05	$15.18	$15.05	$15.08	$11.93	18,307
2016-09-21	$15.10	$15.15	$15.05	$15.09	$11.94	32,217
2016-09-20	$15.20	$15.60	$15.11	$15.16	$11.99	18,451
2016-09-19	$15.19	$15.19	$15.10	$15.15	$11.98	8,133
2016-09-16	$15.16	$15.16	$15.04	$15.14	$11.98	15,194
2016-09-15	$15.22	$15.27	$15.06	$15.06	$11.91	19,399
2016-09-14	$15.11	$15.18	$15.07	$15.13	$11.97	15,308
2016-09-13	$15.21	$15.21	$15.16	$15.19	$11.97	8,563
2016-09-12	$15.25	$15.25	$15.16	$15.21	$11.99	3,364
2016-09-09	$15.30	$15.35	$15.15	$15.21	$11.99	14,894
2016-09-08	$15.58	$15.58	$15.40	$15.40	$12.13	5,038
2016-09-07	$15.54	$15.54	$15.42	$15.43	$12.16	3,486
2016-09-06	$15.32	$15.55	$15.32	$15.39	$12.12	3,824
2016-09-02	$15.44	$15.56	$15.32	$15.32	$12.07	7,900
2016-09-01	$15.35	$15.35	$15.32	$15.32	$12.07	3,981
2016-08-31	$15.34	$15.36	$15.34	$15.35	$12.09	6,076
2016-08-30	$15.42	$15.42	$15.33	$15.36	$12.10	2,291
2016-08-29	$15.50	$15.50	$15.27	$15.40	$12.13	4,555
2016-08-26	$15.52	$15.52	$15.39	$15.39	$12.13	5,742
2016-08-25	$15.35	$15.42	$15.35	$15.40	$12.13	7,331
2016-08-24	$15.52	$15.52	$15.40	$15.42	$12.15	6,401
2016-08-23	$15.44	$15.47	$15.44	$15.44	$12.16	3,724
2016-08-22	$15.40	$15.44	$15.40	$15.44	$12.16	4,791
2016-08-19	$15.43	$15.45	$15.43	$15.44	$12.17	3,120
2016-08-18	$15.53	$15.53	$15.44	$15.44	$12.16	1,438
2016-08-17	$15.56	$15.56	$15.43	$15.44	$12.16	4,250
2016-08-16	$15.48	$15.55	$15.45	$15.50	$12.21	4,667
2016-08-15	$15.69	$15.69	$15.53	$15.55	$12.25	9,313
2016-08-12	$15.47	$15.64	$15.47	$15.55	$12.25	5,590
2016-08-11	$15.46	$15.48	$15.45	$15.45	$12.17	3,042
2016-08-10	$15.50	$15.51	$15.45	$15.45	$12.17	13,264
2016-08-09	$15.61	$15.64	$15.51	$15.51	$12.17	6,256
2016-08-08	$15.63	$15.63	$15.60	$15.60	$12.24	1,876
2016-08-05	$15.50	$15.61	$15.50	$15.58	$12.23	6,281
2016-08-04	$15.56	$15.56	$15.56	$15.56	$12.21	10
2016-08-03	$15.52	$15.56	$15.52	$15.56	$12.21	521
2016-08-02	$15.48	$15.59	$15.45	$15.53	$12.19	6,117
2016-08-01	$15.49	$15.52	$15.45	$15.49	$12.16	1,865
2016-07-29	$15.64	$15.64	$15.44	$15.48	$12.15	23,947
2016-07-28	$15.53	$15.53	$15.47	$15.50	$12.16	1,680
2016-07-27	$15.49	$15.49	$15.46	$15.46	$12.13	3,930
2016-07-26	$15.40	$15.45	$15.17	$15.45	$12.13	57,182
2016-07-25	$15.40	$15.40	$15.35	$15.40	$12.08	34,374
2016-07-22	$15.44	$15.45	$15.39	$15.39	$12.08	5,086
2016-07-21	$15.41	$15.45	$15.41	$15.44	$12.12	7,128
2016-07-20	$15.49	$15.49	$15.44	$15.47	$12.14	3,391
2016-07-19	$15.41	$15.57	$15.41	$15.52	$12.18	2,890
2016-07-18	$15.39	$15.45	$15.39	$15.44	$12.12	31,130
2016-07-15	$15.30	$15.35	$15.30	$15.31	$12.02	21,299
2016-07-14	$15.45	$15.48	$15.19	$15.45	$12.13	29,003
2016-07-13	$15.52	$15.60	$15.50	$15.58	$12.23	6,515
2016-07-12	$15.90	$15.90	$15.61	$15.74	$12.30	18,477
2016-07-11	$15.87	$15.87	$15.81	$15.85	$12.39	16,335
2016-07-08	$15.75	$16.00	$15.75	$16.00	$12.50	1,633
2016-07-07	$15.92	$16.16	$15.92	$16.16	$12.64	2,003
2016-07-06	$16.00	$16.00	$15.75	$15.77	$12.33	9,128
2016-07-05	$15.88	$15.98	$15.86	$15.93	$12.45	2,662
2016-07-01	$15.65	$15.88	$15.65	$15.78	$12.34	6,935
2016-06-30	$15.80	$15.80	$15.68	$15.68	$12.26	1,205
2016-06-29	$15.62	$16.00	$15.62	$16.00	$12.51	7,805
2016-06-28	$15.95	$15.95	$15.69	$15.69	$12.27	1,750
2016-06-27	$15.71	$15.90	$15.57	$15.74	$12.31	4,957
2016-06-24	$16.20	$16.20	$15.64	$15.66	$12.24	5,070
2016-06-23	$15.70	$15.70	$15.66	$15.70	$12.27	989
2016-06-22	$15.51	$15.71	$15.51	$15.71	$12.28	2,850
2016-06-21	$16.10	$16.10	$15.59	$15.59	$12.19	4,825
2016-06-20	$15.75	$15.75	$15.53	$15.59	$12.19	4,235
2016-06-17	$15.46	$15.58	$15.45	$15.58	$12.18	714
2016-06-16	$15.47	$15.48	$15.47	$15.48	$12.10	332
2016-06-15	$15.57	$15.57	$15.43	$15.45	$12.08	13,121
2016-06-14	$15.46	$15.46	$15.46	$15.46	$12.09	77
2016-06-13	$15.38	$15.50	$15.38	$15.46	$12.09	8,615
2016-06-10	$15.25	$15.43	$15.25	$15.36	$12.01	5,504
2016-06-09	$15.67	$15.67	$15.37	$15.38	$12.02	8,271
2016-06-08	$15.38	$15.46	$15.38	$15.40	$12.04	2,735
2016-06-07	$15.37	$15.59	$15.37	$15.43	$12.02	8,294
2016-06-06	$15.41	$15.45	$15.37	$15.37	$11.97	1,757
2016-06-03	$15.45	$15.51	$15.39	$15.39	$11.99	8,230
2016-06-02	$15.35	$15.42	$15.35	$15.35	$11.95	6,193
2016-06-01	$15.36	$15.45	$15.24	$15.35	$11.95	41,040
2016-05-31	$15.51	$15.51	$15.31	$15.37	$11.97	4,651
2016-05-27	$15.53	$15.60	$15.41	$15.55	$12.11	11,944
2016-05-26	$15.33	$15.50	$15.33	$15.50	$12.07	813
2016-05-25	$15.51	$15.53	$15.41	$15.52	$12.09	12,258
2016-05-24	$15.42	$15.55	$15.32	$15.55	$12.11	9,292
2016-05-23	$15.44	$15.50	$15.39	$15.50	$12.07	2,025
2016-05-20	$15.40	$15.49	$15.39	$15.49	$12.06	2,201
2016-05-19	$15.40	$15.40	$15.40	$15.40	$11.99	949
2016-05-18	$15.57	$15.63	$15.41	$15.54	$12.10	5,723
2016-05-17	$15.85	$15.89	$15.44	$15.59	$12.14	18,909
2016-05-16	$15.90	$15.92	$15.85	$15.90	$12.38	4,876
2016-05-13	$16.00	$16.01	$15.90	$16.01	$12.47	1,017
2016-05-12	$16.09	$16.09	$16.09	$16.09	$12.53	760
2016-05-11	$16.02	$16.02	$15.76	$15.88	$12.37	8,419
2016-05-10	$15.80	$16.42	$15.77	$16.30	$12.65	13,376
2016-05-09	$15.71	$15.71	$15.71	$15.71	$12.19	151
2016-05-06	$15.87	$15.87	$15.71	$15.71	$12.19	1,941
2016-05-05	$15.88	$15.88	$15.87	$15.87	$12.31	921
2016-05-04	$15.80	$15.80	$15.58	$15.58	$12.09	2,639
2016-05-03	$15.89	$15.89	$15.79	$15.87	$12.31	3,863
2016-05-02	$16.00	$16.00	$15.52	$15.62	$12.12	4,517
2016-04-29	$15.82	$15.89	$15.44	$15.44	$11.98	2,895
2016-04-28	$15.41	$15.70	$15.41	$15.70	$12.18	1,337
2016-04-27	$15.39	$15.41	$15.39	$15.40	$11.95	1,158
2016-04-26	$15.39	$15.57	$15.39	$15.43	$11.97	3,612
2016-04-25	$15.40	$15.44	$15.39	$15.44	$11.98	1,500
2016-04-22	$15.66	$15.66	$15.42	$15.45	$11.99	1,784
2016-04-21	$15.50	$15.51	$15.43	$15.43	$11.97	3,166
2016-04-20	$15.55	$15.74	$15.54	$15.54	$12.06	5,447
2016-04-19	$15.53	$15.57	$15.50	$15.53	$12.05	6,449
2016-04-18	$15.73	$15.74	$15.36	$15.50	$12.03	5,240
2016-04-15	$15.56	$15.74	$15.56	$15.57	$12.08	1,414
2016-04-14	$15.56	$15.69	$15.44	$15.52	$12.04	11,062
2016-04-13	$15.49	$15.60	$15.37	$15.59	$12.10	5,517
2016-04-12	$15.45	$15.59	$15.45	$15.58	$12.04	6,300
2016-04-11	$15.22	$15.50	$15.22	$15.43	$11.92	24,310
2016-04-08	$15.02	$15.24	$15.02	$15.12	$11.68	1,041
2016-04-07	$15.25	$15.28	$15.24	$15.28	$11.81	1,686
2016-04-06	$15.03	$15.25	$15.03	$15.25	$11.79	822
2016-04-05	$15.22	$15.24	$15.22	$15.24	$11.78	1,321
2016-04-04	$15.11	$15.16	$15.11	$15.16	$11.72	301
2016-04-01	$15.12	$15.12	$15.12	$15.12	$11.69	800
2016-03-31	$15.12	$15.13	$15.07	$15.07	$11.65	2,614
2016-03-30	$15.05	$15.11	$15.02	$15.08	$11.65	3,814
2016-03-29	$14.95	$15.09	$14.88	$15.08	$11.65	6,112
2016-03-28	$15.45	$15.45	$14.84	$14.94	$11.55	41,177
2016-03-24	$15.86	$15.86	$15.28	$15.60	$12.06	10,212
2016-03-23	$15.88	$15.88	$15.88	$15.88	$12.27	206
2016-03-22	$15.31	$15.68	$15.31	$15.53	$12.00	11,275
2016-03-21	$15.25	$15.28	$15.25	$15.28	$11.81	502
2016-03-18	$15.45	$15.50	$15.25	$15.25	$11.79	7,419
2016-03-17	$15.33	$15.48	$15.33	$15.40	$11.90	4,228
2016-03-16	$15.25	$15.33	$15.25	$15.33	$11.85	1,120
2016-03-15	$15.26	$15.33	$15.26	$15.30	$11.83	2,406
2016-03-14	$15.19	$15.28	$15.19	$15.28	$11.81	1,725
2016-03-11	$15.32	$15.33	$15.29	$15.33	$11.85	3,780
2016-03-10	$15.29	$15.30	$15.29	$15.30	$11.82	1,485
2016-03-09	$15.29	$15.29	$15.23	$15.28	$11.81	3,562
2016-03-08	$15.26	$15.38	$15.26	$15.29	$11.77	13,336
2016-03-07	$15.30	$15.30	$15.26	$15.30	$11.78	860
2016-03-04	$15.25	$15.35	$15.25	$15.27	$11.76	8,949
2016-03-03	$15.57	$15.65	$15.22	$15.26	$11.75	14,196
2016-03-02	$15.44	$15.87	$15.40	$15.79	$12.16	18,741
2016-03-01	$15.35	$15.46	$15.35	$15.39	$11.85	2,730
2016-02-29	$15.35	$15.35	$15.24	$15.35	$11.82	10,954
2016-02-26	$15.35	$15.35	$15.16	$15.35	$11.82	8,528
2016-02-25	$15.10	$15.35	$15.08	$15.35	$11.82	9,484
2016-02-24	$15.05	$15.10	$14.94	$15.10	$11.62	5,975
2016-02-23	$14.91	$15.10	$14.81	$15.10	$11.62	17,687
2016-02-22	$14.90	$14.90	$14.73	$14.80	$11.39	6,069
2016-02-19	$14.86	$15.10	$14.76	$14.89	$11.46	6,891
2016-02-18	$14.78	$14.79	$14.67	$14.79	$11.39	9,465
2016-02-17	$14.70	$14.81	$14.62	$14.77	$11.37	22,754
2016-02-16	$14.69	$14.77	$14.69	$14.70	$11.32	8,348
2016-02-12	$14.98	$14.98	$14.81	$14.86	$11.44	5,935
2016-02-11	$14.84	$15.00	$14.84	$15.00	$11.54	274
2016-02-10	$14.87	$14.87	$14.87	$14.87	$11.40	110
2016-02-09	$14.75	$14.93	$14.75	$14.84	$11.38	2,430
2016-02-08	$14.80	$14.85	$14.72	$14.85	$11.39	21,848
2016-02-05	$14.63	$14.74	$14.63	$14.73	$11.29	2,709
2016-02-04	$14.86	$14.86	$14.73	$14.73	$11.30	2,316
2016-02-03	$14.70	$14.92	$14.70	$14.92	$11.44	3,507
2016-02-02	$14.72	$14.84	$14.72	$14.72	$11.29	7,034
2016-02-01	$14.56	$14.84	$14.56	$14.72	$11.29	6,606
2016-01-29	$14.75	$14.75	$14.57	$14.63	$11.22	6,818
2016-01-28	$14.45	$14.66	$14.45	$14.65	$11.23	3,603
2016-01-27	$14.39	$14.57	$14.31	$14.55	$11.16	13,454
2016-01-26	$14.48	$14.56	$14.31	$14.32	$10.98	4,505
2016-01-25	$14.31	$14.40	$14.31	$14.40	$11.04	3,882
2016-01-22	$14.29	$14.45	$14.29	$14.40	$11.04	10,116
2016-01-21	$14.30	$14.40	$14.21	$14.29	$10.96	13,566
2016-01-20	$14.45	$14.45	$14.30	$14.32	$10.98	12,927
2016-01-19	$14.51	$14.53	$14.39	$14.39	$11.03	10,735
2016-01-15	$14.51	$14.58	$14.50	$14.50	$11.12	5,672
2016-01-14	$14.29	$14.53	$14.29	$14.43	$11.06	13,089
2016-01-13	$14.55	$14.58	$14.45	$14.45	$11.08	4,587
2016-01-12	$14.62	$14.63	$14.59	$14.61	$11.16	2,072
2016-01-11	$14.66	$14.70	$14.62	$14.65	$11.19	2,430
2016-01-08	$14.59	$14.70	$14.59	$14.63	$11.17	4,552
2016-01-07	$14.70	$14.70	$14.64	$14.64	$11.18	1,751
2016-01-06	$14.60	$14.70	$14.60	$14.67	$11.20	9,461
2016-01-05	$14.50	$14.64	$14.50	$14.59	$11.14	12,581
2016-01-04	$14.57	$14.64	$14.50	$14.50	$11.07	1,588
2015-12-31	$14.56	$14.64	$14.49	$14.59	$11.14	11,083
2015-12-30	$14.57	$14.57	$14.50	$14.54	$11.10	6,888
2015-12-29	$14.60	$14.60	$14.45	$14.45	$11.03	6,401
2015-12-28	$14.56	$14.65	$14.56	$14.62	$11.17	2,840
2015-12-24	$14.52	$14.67	$14.42	$14.67	$11.20	1,450
2015-12-23	$14.49	$14.50	$14.39	$14.40	$11.00	15,482
2015-12-22	$14.61	$14.62	$14.42	$14.42	$11.01	8,162
2015-12-21	$14.56	$14.61	$14.46	$14.57	$11.13	5,277
2015-12-18	$14.52	$14.52	$14.43	$14.45	$11.03	7,500
2015-12-17	$14.29	$14.48	$14.28	$14.47	$11.05	4,475
2015-12-16	$14.22	$14.29	$14.18	$14.24	$10.87	7,074
2015-12-15	$14.20	$14.23	$14.18	$14.23	$10.87	2,366
2015-12-14	$14.25	$14.25	$14.18	$14.20	$10.84	3,796
2015-12-11	$14.28	$14.33	$14.22	$14.26	$10.89	8,826
2015-12-10	$14.36	$14.40	$14.36	$14.36	$10.97	4,171
2015-12-09	$14.40	$14.45	$14.39	$14.40	$11.00	1,841
2015-12-08	$14.38	$14.51	$14.38	$14.48	$11.01	3,444
2015-12-07	$14.63	$14.64	$14.36	$14.36	$10.92	6,115
2015-12-04	$14.75	$14.75	$14.56	$14.62	$11.12	13,960
2015-12-03	$14.89	$14.89	$14.69	$14.83	$11.28	4,340
2015-12-02	$14.75	$14.92	$14.70	$14.91	$11.34	4,865
2015-12-01	$14.60	$14.75	$14.60	$14.75	$11.22	6,664
2015-11-30	$14.56	$14.66	$14.53	$14.53	$11.05	682
2015-11-27	$14.75	$14.75	$14.54	$14.56	$11.07	2,548
2015-11-25	$14.64	$14.75	$14.59	$14.71	$11.18	12,961
2015-11-24	$14.59	$14.75	$14.54	$14.75	$11.22	3,475
2015-11-23	$14.68	$14.68	$14.56	$14.68	$11.16	1,235
2015-11-20	$14.64	$14.72	$14.57	$14.65	$11.14	2,993
2015-11-19	$14.72	$14.72	$14.72	$14.72	$11.19	110
2015-11-18	$14.58	$14.73	$14.47	$14.73	$11.20	5,232
2015-11-17	$14.39	$14.66	$14.36	$14.66	$11.15	8,214
2015-11-16	$14.23	$14.50	$14.20	$14.50	$11.03	4,571
2015-11-13	$14.50	$14.50	$14.20	$14.20	$10.80	12,937
2015-11-12	$14.59	$14.64	$14.59	$14.60	$11.10	4,803
2015-11-11	$14.60	$15.08	$14.49	$14.75	$11.21	12,184
2015-11-10	$14.76	$14.76	$14.59	$14.60	$11.10	1,418
2015-11-09	$14.45	$15.28	$14.45	$14.95	$11.32	9,132
2015-11-06	$14.60	$14.60	$14.60	$14.60	$11.06	300
2015-11-05	$14.52	$14.75	$14.52	$14.75	$11.17	2,873
2015-11-04	$14.40	$14.58	$14.40	$14.57	$11.03	18,326
2015-11-03	$14.49	$14.50	$14.46	$14.46	$10.95	8,215
2015-11-02	$14.50	$14.50	$14.37	$14.49	$10.97	6,017
2015-10-30	$14.37	$14.45	$14.31	$14.42	$10.92	11,960
2015-10-29	$14.27	$14.33	$14.27	$14.33	$10.85	3,366
2015-10-28	$14.34	$14.34	$14.20	$14.27	$10.81	6,642
2015-10-27	$14.10	$14.50	$14.10	$14.40	$10.91	15,764
2015-10-26	$14.09	$14.21	$14.09	$14.11	$10.69	3,528
2015-10-23	$14.25	$14.28	$14.15	$14.23	$10.78	5,845
2015-10-22	$14.62	$15.26	$14.14	$14.14	$10.71	40,019
2015-10-21	$14.80	$14.80	$14.76	$14.76	$11.17	3,113
2015-10-20	$14.80	$14.80	$14.69	$14.69	$11.12	2,067
2015-10-19	$14.64	$14.82	$14.46	$14.75	$11.17	23,443
2015-10-16	$14.63	$14.68	$14.63	$14.68	$11.12	2,562
2015-10-15	$14.78	$14.79	$14.63	$14.63	$11.08	4,877
2015-10-14	$14.79	$14.79	$14.65	$14.79	$11.20	10,962
2015-10-13	$14.12	$14.82	$14.12	$14.82	$11.18	9,585
2015-10-12	$14.12	$14.13	$14.12	$14.13	$10.66	1,805
2015-10-09	$14.02	$14.11	$14.02	$14.11	$10.64	4,954
2015-10-08	$14.02	$14.08	$14.02	$14.03	$10.58	7,071
2015-10-07	$14.02	$14.02	$13.92	$14.02	$10.57	1,798
2015-10-06	$14.07	$14.07	$14.07	$14.07	$10.61	3,100
2015-10-05	$14.07	$14.07	$14.07	$14.07	$10.61	766
2015-10-02	$13.91	$14.02	$13.85	$14.00	$10.56	5,078
2015-10-01	$13.98	$14.05	$13.98	$14.00	$10.56	1,088
2015-09-30	$13.98	$14.05	$13.98	$14.05	$10.60	2,742
2015-09-29	$14.05	$14.05	$13.92	$14.05	$10.60	4,121
2015-09-28	$14.03	$14.08	$14.02	$14.05	$10.60	6,620
2015-09-25	$13.92	$14.03	$13.91	$14.01	$10.57	8,423
2015-09-24	$13.66	$13.85	$13.64	$13.85	$10.45	17,928
2015-09-23	$13.80	$13.80	$13.80	$13.80	$10.41	798
2015-09-22	$13.70	$13.90	$13.70	$13.88	$10.47	1,836
2015-09-21	$13.60	$13.70	$13.60	$13.70	$10.33	6,961
2015-09-18	$13.71	$13.71	$13.61	$13.61	$10.27	2,030
2015-09-17	$13.62	$13.66	$13.49	$13.66	$10.30	1,295
2015-09-16	$13.79	$13.79	$13.56	$13.57	$10.24	6,850
2015-09-15	$13.82	$13.82	$13.71	$13.72	$10.35	4,643
2015-09-14	$13.98	$13.98	$13.81	$13.93	$10.51	1,852
2015-09-11	$13.99	$13.99	$13.94	$13.96	$10.53	6,396
2015-09-10	$13.86	$13.99	$13.86	$13.99	$10.55	4,431
2015-09-09	$13.84	$13.86	$13.81	$13.86	$10.45	5,402
2015-09-08	$13.93	$13.93	$13.80	$13.81	$10.37	4,386
2015-09-04	$13.79	$13.85	$13.79	$13.81	$10.37	7,300

Delaware Investments Colorado Municipal Income Fund Inc (VCF) News Headlines

Recent Delaware Investments Colorado Municipal Income Fund Inc (VCF) News

Similar Companies to Delaware Investments Colorado Municipal Income Fund Inc (VCF) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Delaware Investments Colorado Municipal Income Fund Inc (VCF) Exchange: NYSE MKT

$13.82 ($0.12) 0.91%

Delaware Investments Colorado Municipal Income Fund Inc - Daily Information

About Delaware Investments Colorado Municipal Income Fund Inc (VCF)

Invest in Delaware Investments Colorado Municipal Income Fund Inc (VCF)

Investing built for a better future.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Delaware Investments Colorado Municipal Income Fund Inc (VCF)

Delaware Investments Colorado Municipal Income Fund Inc (VCF) News Headlines

Recent Delaware Investments Colorado Municipal Income Fund Inc (VCF) News

Similar Companies to Delaware Investments Colorado Municipal Income Fund Inc (VCF) in the Asset Management Industry