Delaware Investments MN Muni Inc Fund II (VMM) Stock Profile

Data as of Oct. 8, 2025

$13.34 ($0.49) 3.81%

Delaware Investments MN Muni Inc Fund II - Daily Information

Click for more stock information on Delaware Investments MN Muni Inc Fund II.

Daily Information	Data
Date	Oct. 8, 2025
Open	$12.86
Previous Close	$13.34
High	$13.34
Low	$12.86
Adjusted Open	$12.86
Previous Adjusted Close	$13.34
Adjusted High	$13.34
Adjusted Low	$12.86

Invest in Delaware Investments MN Muni Inc Fund II (VMM)

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

$417 million in distributions.

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

Historical Stock Data for Delaware Investments MN Muni Inc Fund II (VMM)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-11	$12.86	$13.34	$12.86	$13.34	$13.34	5,599
2022-02-10	$13.25	$13.39	$12.85	$12.85	$12.85	33,626
2022-02-09	$13.26	$13.36	$13.22	$13.35	$13.35	17,823
2022-02-08	$13.38	$13.51	$13.31	$13.35	$13.35	15,721
2022-02-07	$13.65	$13.70	$13.41	$13.45	$13.45	29,741
2022-02-04	$14.00	$14.00	$13.67	$13.67	$13.67	46,585
2022-02-03	$13.97	$13.98	$13.71	$13.76	$13.76	10,377
2022-02-02	$13.71	$13.90	$13.61	$13.79	$13.79	23,626
2022-02-01	$13.51	$13.62	$13.51	$13.59	$13.59	10,554
2022-01-31	$13.34	$13.51	$13.29	$13.42	$13.42	5,080
2022-01-28	$13.65	$13.68	$13.45	$13.50	$13.22	23,518
2022-01-27	$13.64	$13.64	$13.60	$13.60	$13.33	800
2022-01-26	$13.64	$13.64	$13.40	$13.52	$13.25	27,360
2022-01-25	$13.65	$13.71	$13.50	$13.50	$13.23	12,789
2022-01-24	$13.70	$13.74	$13.58	$13.59	$13.32	20,927
2022-01-21	$13.87	$13.87	$13.75	$13.80	$13.52	7,557
2022-01-20	$13.84	$13.85	$13.79	$13.84	$13.56	203,716
2022-01-19	$13.86	$13.86	$13.85	$13.85	$13.54	10,385
2022-01-18	$13.97	$13.97	$13.86	$13.92	$13.61	6,535
2022-01-14	$13.92	$13.95	$13.91	$13.92	$13.61	5,673
2022-01-13	$14.02	$14.08	$14.01	$14.05	$13.73	6,486
2022-01-12	$14.04	$14.08	$14.04	$14.08	$13.76	1,832
2022-01-11	$14.00	$14.13	$13.98	$14.10	$13.78	7,712
2022-01-10	$13.93	$14.13	$13.93	$14.01	$13.70	16,885
2022-01-07	$13.93	$14.17	$13.93	$14.09	$13.77	8,399
2022-01-06	$14.18	$14.18	$13.91	$14.00	$13.68	12,016
2022-01-05	$14.07	$14.07	$14.07	$14.07	$13.75	477
2022-01-04	$14.18	$14.18	$14.02	$14.06	$13.74	11,547
2022-01-03	$14.20	$14.20	$14.10	$14.10	$13.78	6,518
2021-12-31	$13.97	$14.18	$13.97	$14.11	$13.79	7,254
2021-12-30	$14.05	$14.10	$14.03	$14.10	$13.78	4,479
2021-12-29	$14.02	$14.14	$14.02	$14.08	$13.76	3,373
2021-12-28	$14.06	$14.06	$13.99	$13.99	$13.67	2,490
2021-12-27	$14.07	$14.15	$14.07	$14.15	$13.83	7,212
2021-12-23	$13.85	$14.07	$13.85	$14.05	$13.74	15,892
2021-12-22	$14.17	$14.17	$14.03	$14.09	$13.77	12,862
2021-12-21	$14.03	$14.06	$14.03	$14.04	$13.68	4,231
2021-12-20	$13.89	$14.08	$13.89	$14.08	$13.72	6,729
2021-12-17	$14.02	$14.02	$14.01	$14.01	$13.65	2,055
2021-12-16	$13.95	$14.02	$13.95	$14.00	$13.64	9,437
2021-12-15	$13.94	$13.98	$13.93	$13.94	$13.58	6,731
2021-12-14	$13.97	$13.98	$13.90	$13.95	$13.59	144,744
2021-12-13	$14.04	$14.08	$13.90	$13.90	$13.55	19,837
2021-12-10	$13.93	$14.08	$13.93	$14.01	$13.65	13,298
2021-12-09	$13.93	$13.95	$13.81	$13.95	$13.59	15,834
2021-12-08	$13.92	$13.97	$13.90	$13.96	$13.60	53,061
2021-12-07	$13.70	$13.92	$13.70	$13.91	$13.55	93,499
2021-12-06	$13.71	$13.75	$13.69	$13.74	$13.39	28,543
2021-12-03	$13.64	$13.74	$13.64	$13.70	$13.35	47,853
2021-12-02	$13.68	$13.72	$13.65	$13.71	$13.36	58,985
2021-12-01	$13.66	$13.71	$13.66	$13.68	$13.33	4,351
2021-11-30	$13.64	$13.68	$13.61	$13.68	$13.33	16,698
2021-11-29	$13.58	$13.66	$13.56	$13.66	$13.31	41,705
2021-11-26	$13.68	$13.68	$13.51	$13.59	$13.24	42,703
2021-11-24	$13.55	$13.73	$13.55	$13.60	$13.25	107,800
2021-11-23	$13.82	$13.82	$13.74	$13.74	$13.39	14,328
2021-11-22	$13.77	$13.83	$13.77	$13.80	$13.45	13,288
2021-11-19	$13.86	$13.86	$13.80	$13.82	$13.46	16,409
2021-11-18	$13.86	$13.91	$13.75	$13.80	$13.45	33,665
2021-11-17	$13.95	$13.95	$13.90	$13.91	$13.52	14,059
2021-11-16	$13.98	$13.98	$13.91	$13.95	$13.56	17,064
2021-11-15	$14.02	$14.03	$13.99	$14.00	$13.61	11,527
2021-11-12	$14.19	$14.19	$14.01	$14.03	$13.64	14,650
2021-11-11	$14.15	$14.15	$14.04	$14.12	$13.72	10,338
2021-11-10	$14.20	$14.24	$14.20	$14.20	$13.80	22,495
2021-11-09	$14.16	$14.21	$14.15	$14.21	$13.81	4,471
2021-11-08	$14.22	$14.22	$14.16	$14.18	$13.79	955
2021-11-05	$14.07	$14.27	$14.07	$14.16	$13.76	5,897
2021-11-04	$14.27	$14.27	$14.11	$14.15	$13.75	1,535
2021-11-03	$14.18	$14.28	$14.08	$14.17	$13.77	8,071
2021-11-02	$14.07	$14.27	$14.07	$14.27	$13.87	4,198
2021-11-01	$14.23	$14.23	$14.05	$14.15	$13.75	20,166
2021-10-29	$14.06	$14.31	$14.06	$14.31	$13.91	7,193
2021-10-28	$14.07	$14.07	$14.02	$14.05	$13.66	17,615
2021-10-27	$14.10	$14.10	$13.97	$14.05	$13.66	20,946
2021-10-26	$14.00	$14.05	$14.00	$14.02	$13.63	4,699
2021-10-25	$14.07	$14.09	$13.95	$14.01	$13.61	6,928
2021-10-22	$14.02	$14.12	$14.02	$14.12	$13.72	6,763
2021-10-21	$14.05	$14.05	$13.93	$14.02	$13.63	25,775
2021-10-20	$14.04	$14.09	$14.04	$14.08	$13.65	7,756
2021-10-19	$14.01	$14.07	$13.98	$14.05	$13.62	41,904
2021-10-18	$14.02	$14.08	$13.99	$14.08	$13.65	44,096
2021-10-15	$13.98	$14.02	$13.96	$13.98	$13.55	55,739
2021-10-14	$14.00	$14.06	$13.99	$14.05	$13.62	18,561
2021-10-13	$14.04	$14.09	$13.95	$14.00	$13.57	18,841
2021-10-12	$14.04	$14.08	$14.00	$14.08	$13.65	12,376
2021-10-11	$14.04	$14.05	$13.97	$14.04	$13.61	86,070
2021-10-08	$14.06	$14.10	$13.99	$14.10	$13.67	15,539
2021-10-07	$14.04	$14.08	$13.32	$14.06	$13.63	66,265
2021-10-06	$14.20	$14.26	$14.10	$14.12	$13.69	10,369
2021-10-05	$14.23	$14.33	$14.20	$14.25	$13.82	13,544
2021-10-04	$14.36	$14.36	$14.11	$14.24	$13.81	14,695
2021-10-01	$14.37	$14.37	$14.12	$14.20	$13.77	6,081
2021-09-30	$14.30	$14.32	$14.17	$14.18	$13.75	2,859
2021-09-29	$14.10	$14.21	$14.10	$14.15	$13.72	13,122
2021-09-28	$14.25	$14.25	$14.10	$14.12	$13.69	21,659
2021-09-27	$14.39	$14.39	$14.25	$14.25	$13.82	6,354
2021-09-24	$14.41	$14.41	$14.25	$14.30	$13.86	10,814
2021-09-23	$14.30	$14.34	$14.29	$14.33	$13.89	3,228
2021-09-22	$14.24	$14.29	$14.17	$14.29	$13.86	14,195
2021-09-21	$14.27	$14.33	$14.18	$14.21	$13.78	5,999
2021-09-20	$14.37	$14.37	$14.18	$14.19	$13.76	4,429
2021-09-17	$14.30	$14.30	$14.22	$14.22	$13.79	2,851
2021-09-16	$14.26	$14.30	$14.22	$14.22	$13.79	11,138
2021-09-15	$14.25	$14.33	$14.25	$14.26	$13.79	4,297
2021-09-14	$14.24	$14.41	$14.24	$14.26	$13.79	5,043
2021-09-13	$14.42	$14.42	$14.28	$14.28	$13.81	4,961
2021-09-10	$14.34	$14.41	$14.30	$14.41	$13.94	24,067
2021-09-09	$14.24	$14.24	$14.24	$14.24	$13.77	0
2021-09-08	$14.24	$14.24	$14.24	$14.24	$13.77	100
2021-09-07	$14.34	$14.34	$14.18	$14.24	$13.77	6,686
2021-09-03	$14.23	$14.37	$14.23	$14.33	$13.86	5,395
2021-09-02	$14.25	$14.33	$14.24	$14.33	$13.86	9,677
2021-09-01	$14.26	$14.34	$14.24	$14.24	$13.77	16,587
2021-08-31	$14.30	$14.30	$14.15	$14.16	$13.70	14,692
2021-08-30	$14.30	$14.35	$14.29	$14.29	$13.82	7,102
2021-08-27	$14.41	$14.42	$14.35	$14.35	$13.88	8,331
2021-08-26	$14.32	$14.39	$14.32	$14.39	$13.92	9,800
2021-08-25	$14.30	$14.37	$14.30	$14.35	$13.87	9,189
2021-08-24	$14.25	$14.32	$14.25	$14.32	$13.85	37,166
2021-08-23	$14.30	$14.32	$14.24	$14.28	$13.81	25,152
2021-08-20	$14.28	$14.36	$14.24	$14.36	$13.89	39,455
2021-08-19	$14.24	$14.24	$14.24	$14.24	$13.77	376
2021-08-18	$14.21	$14.33	$14.14	$14.22	$13.72	39,662
2021-08-17	$14.20	$14.25	$14.08	$14.19	$13.69	26,175
2021-08-16	$14.21	$14.21	$14.19	$14.21	$13.71	2,738
2021-08-13	$14.22	$14.22	$14.22	$14.22	$13.72	296
2021-08-12	$14.32	$14.34	$14.21	$14.21	$13.71	6,356
2021-08-11	$14.20	$14.36	$14.20	$14.36	$13.86	5,797
2021-08-10	$14.37	$14.37	$14.25	$14.30	$13.80	16,506
2021-08-09	$14.22	$14.23	$14.14	$14.20	$13.70	11,611
2021-08-06	$14.17	$14.18	$14.10	$14.15	$13.65	6,842
2021-08-05	$14.17	$14.38	$14.15	$14.17	$13.67	2,801
2021-08-04	$14.17	$14.24	$14.17	$14.18	$13.68	4,705
2021-08-03	$14.33	$14.34	$14.14	$14.19	$13.69	5,819
2021-08-02	$14.33	$14.44	$14.13	$14.14	$13.64	17,068
2021-07-30	$14.30	$14.43	$14.18	$14.29	$13.79	7,686
2021-07-29	$14.23	$14.29	$14.10	$14.25	$13.75	11,006
2021-07-28	$14.27	$14.27	$14.15	$14.15	$13.65	10,782
2021-07-27	$14.27	$14.27	$14.20	$14.20	$13.70	2,645
2021-07-26	$14.18	$14.18	$14.18	$14.18	$13.68	459
2021-07-23	$14.21	$14.21	$14.21	$14.21	$13.71	213
2021-07-22	$14.20	$14.23	$14.13	$14.18	$13.68	3,821
2021-07-21	$14.18	$14.23	$14.17	$14.18	$13.65	13,214
2021-07-20	$14.23	$14.23	$14.18	$14.18	$13.65	4,893
2021-07-19	$14.27	$14.27	$14.18	$14.23	$13.70	5,240
2021-07-16	$14.19	$14.24	$14.15	$14.18	$13.65	24,413
2021-07-15	$14.21	$14.25	$14.15	$14.20	$13.67	6,448
2021-07-14	$14.20	$14.26	$14.14	$14.16	$13.63	8,828
2021-07-13	$14.25	$14.26	$14.19	$14.26	$13.72	7,794
2021-07-12	$14.24	$14.25	$14.18	$14.18	$13.65	10,291
2021-07-09	$14.19	$14.23	$14.16	$14.16	$13.63	5,998
2021-07-08	$14.13	$14.21	$14.13	$14.18	$13.65	6,907
2021-07-07	$14.23	$14.25	$14.18	$14.25	$13.72	11,777
2021-07-06	$14.18	$14.24	$14.11	$14.24	$13.71	13,306
2021-07-02	$14.15	$14.18	$14.11	$14.18	$13.65	3,710
2021-07-01	$14.18	$14.18	$14.14	$14.18	$13.65	4,264
2021-06-30	$14.17	$14.24	$14.05	$14.14	$13.60	26,565
2021-06-29	$14.11	$14.25	$14.08	$14.25	$13.72	54,771
2021-06-28	$14.09	$14.10	$14.05	$14.07	$13.54	9,527
2021-06-25	$14.09	$14.10	$14.01	$14.04	$13.51	23,418
2021-06-24	$14.06	$14.06	$14.01	$14.06	$13.53	1,608
2021-06-23	$14.03	$14.07	$14.00	$14.06	$13.53	16,692
2021-06-22	$14.01	$14.10	$14.00	$14.10	$13.57	7,761
2021-06-21	$13.97	$14.06	$13.85	$14.06	$13.53	42,686
2021-06-18	$13.86	$13.98	$13.86	$13.87	$13.35	2,458
2021-06-17	$13.90	$13.90	$13.90	$13.90	$13.38	4,113
2021-06-16	$13.97	$13.97	$13.88	$13.88	$13.33	13,110
2021-06-15	$13.97	$13.99	$13.96	$13.99	$13.43	6,748
2021-06-14	$13.94	$13.99	$13.93	$13.95	$13.39	8,713
2021-06-11	$13.93	$13.94	$13.85	$13.94	$13.38	12,691
2021-06-10	$13.91	$13.93	$13.91	$13.93	$13.37	20,088
2021-06-09	$13.84	$13.91	$13.84	$13.91	$13.35	10,112
2021-06-08	$13.87	$13.87	$13.82	$13.82	$13.27	3,604
2021-06-07	$13.81	$13.85	$13.80	$13.85	$13.30	9,878
2021-06-04	$13.80	$13.81	$13.77	$13.77	$13.22	8,225
2021-06-03	$13.74	$13.81	$13.73	$13.77	$13.22	11,559
2021-06-02	$13.72	$13.76	$13.72	$13.76	$13.21	14,236
2021-06-01	$13.68	$13.73	$13.63	$13.72	$13.17	4,624
2021-05-28	$13.71	$13.72	$13.60	$13.63	$13.09	10,565
2021-05-27	$13.59	$13.70	$13.59	$13.70	$13.15	12,659
2021-05-26	$13.59	$13.65	$13.54	$13.65	$13.10	16,294
2021-05-25	$13.60	$13.60	$13.52	$13.52	$12.98	10,910
2021-05-24	$13.56	$13.57	$13.48	$13.53	$12.99	13,732
2021-05-21	$13.50	$13.57	$13.37	$13.57	$13.03	10,499
2021-05-20	$13.51	$13.62	$13.49	$13.50	$12.96	12,387
2021-05-19	$13.52	$13.57	$13.52	$13.53	$12.96	19,717
2021-05-18	$13.63	$13.63	$13.53	$13.53	$12.96	2,402
2021-05-17	$13.56	$13.60	$13.53	$13.54	$12.97	20,468
2021-05-14	$13.58	$13.58	$13.54	$13.55	$12.98	14,474
2021-05-13	$13.54	$13.61	$13.54	$13.61	$13.04	1,100
2021-05-12	$13.62	$13.69	$13.54	$13.54	$12.97	22,067
2021-05-11	$13.60	$13.72	$13.60	$13.64	$13.06	4,755
2021-05-10	$13.68	$13.69	$13.62	$13.63	$13.05	9,890
2021-05-07	$13.54	$13.65	$13.54	$13.64	$13.06	4,234
2021-05-06	$13.57	$13.62	$13.51	$13.61	$13.04	4,449
2021-05-05	$13.54	$13.58	$13.54	$13.58	$13.01	7,461
2021-05-04	$13.48	$13.53	$13.44	$13.52	$12.95	6,640
2021-05-03	$13.49	$13.53	$13.42	$13.43	$12.86	11,513
2021-04-30	$13.55	$13.55	$13.46	$13.51	$12.94	6,084
2021-04-29	$13.51	$13.54	$13.51	$13.54	$12.97	714
2021-04-28	$13.50	$13.54	$13.48	$13.53	$12.95	7,583
2021-04-27	$13.54	$13.54	$13.47	$13.47	$12.90	29,866
2021-04-26	$13.55	$13.55	$13.49	$13.51	$12.94	21,373
2021-04-23	$13.52	$13.55	$13.52	$13.55	$12.98	1,259
2021-04-22	$13.59	$13.60	$13.46	$13.57	$13.00	16,036
2021-04-21	$13.54	$13.72	$13.46	$13.63	$13.02	20,175
2021-04-20	$13.72	$13.72	$13.41	$13.43	$12.83	11,039
2021-04-19	$13.49	$13.56	$13.41	$13.44	$12.84	4,652
2021-04-16	$13.53	$13.53	$13.41	$13.44	$12.84	68,023
2021-04-15	$13.36	$13.51	$13.36	$13.51	$12.91	31,785
2021-04-14	$13.34	$13.43	$13.28	$13.43	$12.83	7,660
2021-04-13	$13.34	$13.38	$13.34	$13.35	$12.76	2,484
2021-04-12	$13.29	$13.38	$13.26	$13.38	$12.78	16,994
2021-04-09	$13.29	$13.32	$13.27	$13.29	$12.69	24,268
2021-04-08	$13.30	$13.33	$13.28	$13.32	$12.73	10,182
2021-04-07	$13.29	$13.31	$13.28	$13.30	$12.71	6,745
2021-04-06	$13.22	$13.31	$13.22	$13.31	$12.72	9,856
2021-04-05	$13.25	$13.25	$13.21	$13.22	$12.63	9,437
2021-04-01	$13.20	$13.24	$13.19	$13.24	$12.65	14,787
2021-03-31	$13.11	$13.19	$13.06	$13.19	$12.60	28,638
2021-03-30	$13.12	$13.17	$13.11	$13.14	$12.55	10,368
2021-03-29	$13.20	$13.20	$13.10	$13.14	$12.55	4,425
2021-03-26	$13.20	$13.20	$13.06	$13.15	$12.56	18,667
2021-03-25	$13.18	$13.18	$13.13	$13.17	$12.58	7,247
2021-03-24	$13.16	$13.19	$13.08	$13.16	$12.57	5,939
2021-03-23	$13.23	$13.24	$13.11	$13.11	$12.53	4,299
2021-03-22	$13.04	$13.24	$13.04	$13.12	$12.54	4,421
2021-03-19	$13.07	$13.07	$13.06	$13.06	$12.48	1,681
2021-03-18	$13.12	$13.12	$13.02	$13.03	$12.45	5,646
2021-03-17	$13.24	$13.24	$13.11	$13.20	$12.58	9,671
2021-03-16	$13.16	$13.22	$13.16	$13.22	$12.60	5,447
2021-03-15	$13.16	$13.23	$13.16	$13.19	$12.57	2,899
2021-03-12	$13.17	$13.18	$13.12	$13.18	$12.56	5,571
2021-03-11	$13.31	$13.31	$13.15	$13.16	$12.54	25,223
2021-03-10	$13.26	$13.26	$13.15	$13.18	$12.56	14,705
2021-03-09	$13.19	$13.27	$13.19	$13.26	$12.64	3,688
2021-03-08	$13.21	$13.23	$13.17	$13.21	$12.59	5,569
2021-03-05	$13.06	$13.17	$13.06	$13.17	$12.55	16,982
2021-03-04	$13.15	$13.17	$13.07	$13.17	$12.55	24,572
2021-03-03	$13.10	$13.31	$13.07	$13.15	$12.53	9,606
2021-03-02	$13.07	$13.15	$13.05	$13.09	$12.48	10,606
2021-03-01	$13.10	$13.17	$13.07	$13.07	$12.46	6,724
2021-02-26	$13.18	$13.22	$13.04	$13.07	$12.46	8,665
2021-02-25	$13.14	$13.14	$12.98	$13.06	$12.45	14,914
2021-02-24	$13.13	$13.16	$12.92	$13.07	$12.46	33,326
2021-02-23	$13.03	$13.31	$12.85	$13.07	$12.46	33,482
2021-02-22	$13.22	$13.41	$13.05	$13.05	$12.44	28,713
2021-02-19	$13.22	$13.24	$13.21	$13.21	$12.59	5,268
2021-02-18	$13.26	$13.27	$13.23	$13.23	$12.61	8,853
2021-02-17	$13.37	$13.37	$13.31	$13.31	$12.65	4,418
2021-02-16	$13.42	$13.45	$13.38	$13.38	$12.72	7,680
2021-02-12	$13.46	$13.46	$13.43	$13.43	$12.77	4,802
2021-02-11	$13.44	$13.46	$13.38	$13.46	$12.80	27,935
2021-02-10	$13.36	$13.44	$13.36	$13.40	$12.74	12,536
2021-02-09	$13.39	$13.41	$13.37	$13.37	$12.71	10,867
2021-02-08	$13.36	$13.40	$13.36	$13.37	$12.71	8,438
2021-02-05	$13.35	$13.38	$13.35	$13.35	$12.69	3,523
2021-02-04	$13.32	$13.37	$13.18	$13.28	$12.63	51,181
2021-02-03	$13.30	$13.36	$13.30	$13.30	$12.64	8,773
2021-02-02	$13.27	$13.27	$13.27	$13.27	$12.62	14
2021-02-01	$13.30	$13.32	$13.27	$13.27	$12.62	12,094
2021-01-29	$13.29	$13.34	$13.28	$13.28	$12.63	3,675
2021-01-28	$13.19	$13.29	$13.19	$13.29	$12.64	6,967
2021-01-27	$13.29	$13.29	$13.23	$13.23	$12.58	11,017
2021-01-26	$13.24	$13.35	$13.24	$13.27	$12.62	7,747
2021-01-25	$13.29	$13.29	$13.26	$13.28	$12.63	14,985
2021-01-22	$13.28	$13.36	$13.25	$13.29	$12.64	9,051
2021-01-21	$13.40	$13.40	$13.40	$13.40	$12.74	816
2021-01-20	$13.13	$13.25	$13.12	$13.21	$12.52	11,478
2021-01-19	$13.37	$13.37	$13.15	$13.15	$12.47	2,586
2021-01-15	$13.34	$13.38	$13.32	$13.38	$12.69	36,782
2021-01-14	$13.43	$13.43	$13.32	$13.34	$12.65	25,700
2021-01-13	$13.33	$13.39	$13.32	$13.33	$12.64	16,797
2021-01-12	$13.34	$13.36	$13.30	$13.32	$12.63	12,259
2021-01-11	$13.30	$13.34	$13.26	$13.28	$12.60	6,786
2021-01-08	$13.16	$13.36	$13.16	$13.22	$12.54	14,632
2021-01-07	$13.14	$13.34	$13.12	$13.21	$12.53	42,161
2021-01-06	$13.11	$13.15	$13.11	$13.14	$12.46	17,641
2021-01-05	$13.10	$13.16	$13.10	$13.13	$12.45	7,547
2021-01-04	$13.16	$13.16	$13.09	$13.09	$12.41	11,210
2020-12-31	$13.08	$13.12	$13.08	$13.12	$12.44	15,906
2020-12-30	$13.04	$13.12	$13.04	$13.07	$12.40	9,384
2020-12-29	$12.97	$13.11	$12.97	$13.06	$12.39	23,326
2020-12-28	$13.04	$13.09	$13.01	$13.01	$12.34	25,245
2020-12-24	$12.99	$13.00	$12.99	$13.00	$12.33	856
2020-12-23	$12.98	$13.00	$12.93	$12.95	$12.28	6,006
2020-12-22	$12.91	$12.96	$12.89	$12.92	$12.25	40,066
2020-12-21	$12.91	$13.00	$12.91	$12.94	$12.27	40,710
2020-12-18	$13.08	$13.08	$12.97	$12.97	$12.30	29,319
2020-12-17	$13.04	$13.07	$13.00	$13.02	$12.35	21,861
2020-12-16	$13.12	$13.14	$13.08	$13.09	$12.38	17,854
2020-12-15	$13.03	$13.21	$13.03	$13.14	$12.43	29,537
2020-12-14	$13.21	$13.26	$13.17	$13.23	$12.52	14,310
2020-12-11	$13.18	$13.30	$13.11	$13.24	$12.53	17,023
2020-12-10	$13.25	$13.33	$13.25	$13.27	$12.55	9,646
2020-12-09	$13.30	$13.31	$13.25	$13.25	$12.54	8,999
2020-12-08	$13.21	$13.26	$13.21	$13.26	$12.54	7,602
2020-12-07	$13.22	$13.27	$13.17	$13.23	$12.52	57,980
2020-12-04	$13.18	$13.24	$13.18	$13.24	$12.53	16,175
2020-12-03	$13.18	$13.22	$13.13	$13.20	$12.49	8,447
2020-12-02	$13.14	$13.22	$13.14	$13.18	$12.47	13,817
2020-12-01	$13.03	$13.14	$13.03	$13.11	$12.40	9,369
2020-11-30	$13.07	$13.14	$13.06	$13.10	$12.39	23,445
2020-11-27	$13.05	$13.12	$13.00	$13.06	$12.36	18,840
2020-11-25	$12.97	$12.99	$12.90	$12.99	$12.29	12,370
2020-11-24	$12.90	$12.93	$12.87	$12.92	$12.22	16,406
2020-11-23	$12.90	$12.90	$12.77	$12.78	$12.09	22,312
2020-11-20	$12.90	$12.98	$12.83	$12.83	$12.14	13,541
2020-11-19	$12.98	$12.98	$12.89	$12.89	$12.19	13,080
2020-11-18	$12.96	$12.96	$12.93	$12.93	$12.20	11,002
2020-11-17	$12.96	$12.98	$12.92	$12.95	$12.22	14,690
2020-11-16	$12.97	$12.97	$12.86	$12.95	$12.22	14,491
2020-11-13	$12.86	$13.01	$12.86	$12.94	$12.21	29,752
2020-11-12	$13.10	$13.11	$12.97	$12.97	$12.24	18,590
2020-11-11	$12.99	$13.03	$12.99	$13.00	$12.27	3,713
2020-11-10	$13.06	$13.06	$12.93	$12.94	$12.21	11,259
2020-11-09	$13.11	$13.17	$13.06	$13.06	$12.32	9,153
2020-11-06	$13.03	$13.06	$13.03	$13.06	$12.32	1,900
2020-11-05	$13.03	$13.07	$13.01	$13.03	$12.30	13,804
2020-11-04	$12.99	$13.05	$12.98	$13.05	$12.32	4,400
2020-11-03	$12.93	$12.93	$12.76	$12.91	$12.18	9,673
2020-11-02	$12.92	$12.94	$12.89	$12.92	$12.19	8,210
2020-10-30	$13.08	$13.10	$12.85	$12.90	$12.17	10,767
2020-10-29	$12.94	$12.97	$12.93	$12.95	$12.22	6,135
2020-10-28	$13.10	$13.10	$12.91	$12.91	$12.18	15,453
2020-10-27	$13.04	$13.04	$13.00	$13.04	$12.31	4,364
2020-10-26	$13.14	$13.14	$13.00	$13.04	$12.31	399,619
2020-10-23	$13.06	$13.21	$13.06	$13.10	$12.36	11,312
2020-10-22	$12.99	$13.07	$12.99	$13.06	$12.32	9,350
2020-10-21	$13.02	$13.09	$13.01	$13.04	$12.28	20,680
2020-10-20	$13.04	$13.18	$13.03	$13.03	$12.27	122,501
2020-10-19	$13.06	$13.14	$13.02	$13.14	$12.37	7,281
2020-10-16	$13.02	$13.12	$13.02	$13.07	$12.30	7,332
2020-10-15	$12.99	$13.06	$12.96	$12.96	$12.20	11,752
2020-10-14	$13.12	$13.12	$13.05	$13.10	$12.33	41,604
2020-10-13	$13.06	$13.10	$13.06	$13.08	$12.31	13,872
2020-10-12	$13.04	$13.08	$13.02	$13.05	$12.28	6,708
2020-10-09	$13.02	$13.02	$12.98	$12.98	$12.22	2,051
2020-10-08	$13.07	$13.07	$13.03	$13.06	$12.29	1,323
2020-10-07	$12.97	$13.06	$12.97	$13.01	$12.25	9,926
2020-10-06	$13.11	$13.11	$12.95	$12.95	$12.19	2,133
2020-10-05	$13.17	$13.17	$13.07	$13.11	$12.34	13,944
2020-10-02	$13.15	$13.25	$13.00	$13.24	$12.46	25,766
2020-10-01	$12.94	$13.28	$12.90	$13.28	$12.50	7,403
2020-09-30	$13.11	$13.11	$12.97	$13.00	$12.24	4,203
2020-09-29	$13.18	$13.20	$12.94	$13.00	$12.23	24,858
2020-09-28	$13.31	$13.34	$13.10	$13.31	$12.53	8,289
2020-09-25	$13.18	$13.29	$13.00	$13.13	$12.36	6,519
2020-09-24	$12.95	$13.15	$12.95	$13.15	$12.38	29,482
2020-09-23	$13.03	$13.04	$12.92	$13.04	$12.28	21,615
2020-09-22	$12.94	$13.02	$12.87	$12.87	$12.12	2,081
2020-09-21	$13.08	$13.17	$12.97	$12.97	$12.21	5,891
2020-09-18	$13.07	$13.17	$13.07	$13.15	$12.38	9,541
2020-09-17	$13.02	$13.09	$13.01	$13.08	$12.31	5,298
2020-09-16	$13.12	$13.12	$13.03	$13.03	$12.24	6,437
2020-09-15	$13.00	$13.12	$13.00	$13.05	$12.25	13,148
2020-09-14	$12.92	$13.00	$12.92	$13.00	$12.21	16,937
2020-09-11	$12.78	$12.91	$12.78	$12.91	$12.12	8,047
2020-09-10	$12.78	$12.88	$12.75	$12.83	$12.05	32,231
2020-09-09	$12.64	$12.81	$12.64	$12.79	$12.01	5,526
2020-09-08	$12.67	$12.72	$12.67	$12.70	$11.93	6,311
2020-09-04	$12.90	$12.90	$12.68	$12.76	$11.98	29,017
2020-09-03	$13.14	$13.20	$12.89	$12.89	$12.10	39,859
2020-09-02	$13.24	$13.24	$13.15	$13.15	$12.35	8,324
2020-09-01	$13.23	$13.24	$13.23	$13.24	$12.43	1,638
2020-08-31	$13.10	$13.34	$13.09	$13.34	$12.53	3,305
2020-08-28	$13.11	$13.15	$12.95	$13.15	$12.35	7,745
2020-08-27	$13.06	$13.06	$12.89	$13.03	$12.24	15,266
2020-08-26	$13.08	$13.16	$13.01	$13.01	$12.22	57,382
2020-08-25	$13.01	$13.13	$13.00	$13.00	$12.21	33,193
2020-08-24	$13.15	$13.21	$13.01	$13.10	$12.30	40,171
2020-08-21	$13.13	$13.20	$13.02	$13.20	$12.40	25,982
2020-08-20	$13.20	$13.23	$12.86	$13.13	$12.33	31,332
2020-08-19	$13.25	$13.35	$13.24	$13.25	$12.41	17,054
2020-08-18	$13.33	$13.39	$13.25	$13.25	$12.41	6,157
2020-08-17	$13.23	$13.38	$13.10	$13.32	$12.48	40,749
2020-08-14	$13.20	$13.28	$13.19	$13.21	$12.37	7,765
2020-08-13	$13.18	$13.33	$13.17	$13.19	$12.35	31,062
2020-08-12	$13.12	$13.18	$13.12	$13.18	$12.35	110,041
2020-08-11	$13.14	$13.20	$13.08	$13.19	$12.36	19,514
2020-08-10	$13.00	$13.09	$12.99	$13.09	$12.26	46,200
2020-08-07	$13.00	$13.00	$12.99	$12.99	$12.17	28,547
2020-08-06	$13.00	$13.00	$12.99	$13.00	$12.18	7,115
2020-08-05	$13.00	$13.00	$12.98	$13.00	$12.18	29,796
2020-08-04	$13.00	$13.00	$12.96	$13.00	$12.18	14,931
2020-08-03	$12.88	$13.00	$12.88	$13.00	$12.18	22,926
2020-07-31	$12.86	$12.95	$12.85	$12.93	$12.11	15,580
2020-07-30	$12.79	$12.95	$12.79	$12.95	$12.13	8,215
2020-07-29	$12.81	$12.93	$12.81	$12.89	$12.07	14,933
2020-07-28	$12.81	$12.88	$12.77	$12.86	$12.05	24,593
2020-07-27	$12.75	$12.88	$12.75	$12.86	$12.05	21,117
2020-07-24	$12.98	$12.98	$12.87	$12.87	$12.06	14,066
2020-07-23	$12.92	$12.99	$12.92	$12.96	$12.14	9,000
2020-07-22	$13.00	$13.00	$12.75	$12.93	$12.11	34,206
2020-07-21	$12.82	$12.91	$12.79	$12.87	$12.06	10,237
2020-07-20	$12.83	$12.83	$12.75	$12.83	$12.02	5,039
2020-07-17	$12.79	$12.86	$12.69	$12.86	$12.05	14,736
2020-07-16	$12.77	$12.87	$12.71	$12.87	$12.05	23,864
2020-07-15	$12.78	$12.85	$12.78	$12.81	$11.97	6,654
2020-07-14	$12.74	$12.78	$12.74	$12.78	$11.94	1,257
2020-07-13	$12.81	$12.81	$12.75	$12.75	$11.91	13,212
2020-07-10	$12.70	$12.83	$12.70	$12.80	$11.96	13,511
2020-07-09	$12.73	$12.75	$12.70	$12.73	$11.89	12,574
2020-07-08	$12.75	$12.75	$12.70	$12.72	$11.88	2,988
2020-07-07	$12.63	$12.75	$12.63	$12.75	$11.91	12,224
2020-07-06	$12.70	$12.72	$12.64	$12.65	$11.82	11,645
2020-07-02	$12.64	$12.72	$12.63	$12.71	$11.88	4,821
2020-07-01	$12.62	$12.63	$12.62	$12.63	$11.80	3,374
2020-06-30	$12.52	$12.65	$12.52	$12.65	$11.82	13,062
2020-06-29	$12.57	$12.57	$12.47	$12.53	$11.71	2,080
2020-06-26	$12.53	$12.56	$12.46	$12.47	$11.65	11,283
2020-06-25	$12.48	$12.57	$12.48	$12.54	$11.72	7,753
2020-06-24	$12.55	$12.55	$12.46	$12.46	$11.64	5,575
2020-06-23	$12.52	$12.55	$12.46	$12.51	$11.69	20,810
2020-06-22	$12.54	$12.55	$12.47	$12.47	$11.65	12,772
2020-06-19	$12.55	$12.55	$12.52	$12.55	$11.73	4,563
2020-06-18	$12.53	$12.55	$12.52	$12.54	$11.72	3,001
2020-06-17	$12.59	$12.59	$12.51	$12.56	$11.70	8,593
2020-06-16	$12.52	$12.59	$12.45	$12.59	$11.73	16,996
2020-06-15	$12.50	$12.52	$12.47	$12.52	$11.67	5,833
2020-06-12	$12.45	$12.52	$12.45	$12.52	$11.67	5,456
2020-06-11	$12.51	$12.52	$12.42	$12.51	$11.66	12,350
2020-06-10	$12.56	$12.64	$12.51	$12.52	$11.67	9,953
2020-06-09	$12.56	$12.65	$12.56	$12.60	$11.74	22,087
2020-06-08	$12.54	$12.58	$12.41	$12.55	$11.70	11,621
2020-06-05	$12.64	$12.64	$12.46	$12.52	$11.67	21,900
2020-06-04	$12.64	$12.64	$12.56	$12.56	$11.70	6,829
2020-06-03	$12.63	$12.74	$12.54	$12.64	$11.78	15,900
2020-06-02	$12.63	$12.75	$12.59	$12.75	$11.88	18,076
2020-06-01	$12.45	$12.59	$12.43	$12.59	$11.73	14,130
2020-05-29	$12.49	$12.49	$12.42	$12.48	$11.63	31,190
2020-05-28	$12.40	$12.49	$12.37	$12.48	$11.63	7,110
2020-05-27	$12.30	$12.40	$12.29	$12.37	$11.53	20,065
2020-05-26	$12.23	$12.30	$12.23	$12.30	$11.46	5,840
2020-05-22	$12.24	$12.28	$12.20	$12.20	$11.37	8,790
2020-05-21	$12.06	$12.14	$12.06	$12.09	$11.27	16,056
2020-05-20	$12.22	$12.22	$12.10	$12.13	$11.27	7,088
2020-05-19	$12.12	$12.18	$12.12	$12.18	$11.32	4,486
2020-05-18	$12.10	$12.13	$12.08	$12.09	$11.23	17,094
2020-05-15	$12.07	$12.11	$12.05	$12.11	$11.25	21,812
2020-05-14	$12.12	$12.12	$12.05	$12.08	$11.22	4,001
2020-05-13	$12.17	$12.25	$12.14	$12.15	$11.29	11,366
2020-05-12	$12.21	$12.30	$12.21	$12.25	$11.38	13,598
2020-05-11	$12.29	$12.35	$12.26	$12.27	$11.40	13,535
2020-05-08	$12.35	$12.35	$12.28	$12.28	$11.41	10,068
2020-05-07	$12.28	$12.35	$12.28	$12.28	$11.41	6,811
2020-05-06	$12.15	$12.27	$12.15	$12.26	$11.39	15,943
2020-05-05	$12.40	$12.40	$12.25	$12.25	$11.38	4,485
2020-05-04	$12.23	$12.47	$12.23	$12.31	$11.44	6,663
2020-05-01	$12.26	$12.50	$12.25	$12.50	$11.61	14,375
2020-04-30	$12.44	$12.44	$12.35	$12.40	$11.52	15,019
2020-04-29	$11.95	$12.40	$11.93	$12.40	$11.52	32,013
2020-04-28	$11.90	$11.97	$11.88	$11.93	$11.08	17,365
2020-04-27	$11.81	$11.86	$11.81	$11.84	$11.00	27,161
2020-04-24	$12.15	$12.15	$11.86	$11.90	$11.06	16,745
2020-04-23	$11.91	$12.00	$11.91	$11.98	$11.13	14,331
2020-04-22	$12.10	$12.12	$11.98	$12.03	$11.18	22,224
2020-04-21	$12.18	$12.18	$12.06	$12.10	$11.24	2,842
2020-04-20	$12.27	$12.27	$12.21	$12.24	$11.37	21,606
2020-04-17	$12.24	$12.30	$12.22	$12.27	$11.40	37,579
2020-04-16	$12.26	$12.27	$12.22	$12.24	$11.37	26,114
2020-04-15	$11.85	$12.41	$11.85	$12.31	$11.40	30,037
2020-04-14	$12.40	$12.40	$12.31	$12.38	$11.47	15,289
2020-04-13	$12.37	$12.37	$12.25	$12.33	$11.42	2,132
2020-04-09	$12.54	$12.70	$12.36	$12.52	$11.60	19,108
2020-04-08	$12.48	$12.49	$12.20	$12.44	$11.52	20,171
2020-04-07	$11.99	$12.14	$11.96	$12.14	$11.24	31,414
2020-04-06	$11.81	$11.96	$11.81	$11.93	$11.05	18,411
2020-04-03	$11.85	$11.99	$11.76	$11.76	$10.89	21,210
2020-04-02	$11.90	$11.96	$11.85	$11.85	$10.98	15,568
2020-04-01	$12.50	$12.50	$11.90	$12.00	$11.11	38,266
2020-03-31	$12.43	$12.49	$12.37	$12.37	$11.46	36,910
2020-03-30	$12.23	$12.49	$12.23	$12.43	$11.51	69,137
2020-03-27	$12.40	$12.69	$12.26	$12.56	$11.63	12,868
2020-03-26	$12.08	$12.80	$12.08	$12.60	$11.67	31,456
2020-03-25	$11.86	$12.25	$11.86	$12.15	$11.25	16,705
2020-03-24	$11.31	$11.69	$11.30	$11.69	$10.83	13,255
2020-03-23	$12.00	$12.00	$10.80	$11.02	$10.21	38,007
2020-03-20	$11.98	$12.19	$11.54	$11.60	$10.74	15,382
2020-03-19	$11.99	$12.10	$11.41	$11.56	$10.71	60,138
2020-03-18	$12.30	$12.30	$11.40	$11.99	$11.07	50,079
2020-03-17	$12.65	$12.65	$12.21	$12.30	$11.36	5,285
2020-03-16	$12.40	$12.65	$12.20	$12.65	$11.68	25,572
2020-03-13	$12.75	$13.00	$12.75	$12.78	$11.80	19,636
2020-03-12	$13.09	$13.40	$12.28	$12.73	$11.75	25,899
2020-03-11	$13.39	$13.39	$13.12	$13.25	$12.23	62,593
2020-03-10	$13.75	$13.77	$13.25	$13.25	$12.23	22,449
2020-03-09	$13.75	$13.78	$13.49	$13.54	$12.50	36,074
2020-03-06	$13.91	$13.94	$13.80	$13.80	$12.74	19,876
2020-03-05	$13.95	$13.97	$13.81	$13.87	$12.80	13,876
2020-03-04	$13.87	$14.04	$13.71	$14.04	$12.96	17,053
2020-03-03	$13.87	$13.88	$13.78	$13.78	$12.72	9,984
2020-03-02	$13.84	$13.84	$13.68	$13.72	$12.67	34,069
2020-02-28	$13.94	$14.06	$13.62	$13.80	$12.74	30,326
2020-02-27	$13.75	$13.86	$13.65	$13.86	$12.80	130,804
2020-02-26	$13.95	$13.95	$13.82	$13.82	$12.76	84,490
2020-02-25	$13.91	$14.04	$13.91	$13.95	$12.88	23,233
2020-02-24	$13.89	$14.21	$13.80	$14.10	$13.02	55,129
2020-02-21	$13.74	$14.12	$13.74	$13.86	$12.80	41,294
2020-02-20	$13.70	$13.76	$13.70	$13.76	$12.70	2,022
2020-02-19	$13.75	$13.84	$13.75	$13.75	$12.66	24,585
2020-02-18	$13.71	$13.77	$13.71	$13.75	$12.66	158,810
2020-02-14	$13.68	$13.68	$13.68	$13.68	$12.60	1,402
2020-02-13	$13.58	$13.65	$13.58	$13.62	$12.54	5,460
2020-02-12	$13.55	$13.60	$13.55	$13.60	$12.52	35,390
2020-02-11	$13.60	$13.60	$13.55	$13.59	$12.51	14,174
2020-02-10	$13.60	$13.60	$13.55	$13.60	$12.52	4,503
2020-02-07	$13.55	$13.60	$13.54	$13.60	$12.52	3,358
2020-02-06	$13.53	$13.61	$13.53	$13.55	$12.48	62,890
2020-02-05	$13.53	$13.57	$13.51	$13.51	$12.43	8,029
2020-02-04	$13.56	$13.56	$13.51	$13.54	$12.47	3,016
2020-02-03	$13.58	$13.67	$13.52	$13.57	$12.49	20,540
2020-01-31	$13.65	$13.66	$13.56	$13.64	$12.56	30,704
2020-01-30	$13.47	$13.58	$13.47	$13.58	$12.50	8,136
2020-01-29	$13.50	$13.57	$13.45	$13.57	$12.49	18,491
2020-01-28	$13.42	$13.48	$13.42	$13.48	$12.41	10,593
2020-01-27	$13.44	$13.44	$13.43	$13.44	$12.37	2,031
2020-01-24	$13.43	$13.47	$13.39	$13.47	$12.40	5,913
2020-01-23	$13.35	$13.48	$13.35	$13.48	$12.41	43,660
2020-01-22	$13.40	$13.40	$13.38	$13.40	$12.30	25,927
2020-01-21	$13.39	$13.40	$13.38	$13.40	$12.30	2,575
2020-01-17	$13.40	$13.40	$13.31	$13.35	$12.26	6,660
2020-01-16	$13.39	$13.41	$13.38	$13.41	$12.31	7,521
2020-01-15	$13.30	$13.39	$13.30	$13.39	$12.29	13,038
2020-01-14	$13.28	$13.30	$13.26	$13.27	$12.18	19,330
2020-01-13	$13.25	$13.27	$13.23	$13.27	$12.18	5,597
2020-01-10	$13.25	$13.26	$13.25	$13.26	$12.17	2,855
2020-01-09	$13.22	$13.25	$13.20	$13.23	$12.15	6,530
2020-01-08	$13.26	$13.27	$13.24	$13.27	$12.18	5,702
2020-01-07	$13.22	$13.25	$13.22	$13.25	$12.17	4,778
2020-01-06	$13.20	$13.23	$13.19	$13.23	$12.15	16,268
2020-01-03	$13.21	$13.28	$13.18	$13.28	$12.19	34,404
2020-01-02	$13.13	$13.15	$13.13	$13.15	$12.07	8,909
2019-12-31	$13.16	$13.18	$13.14	$13.14	$12.06	7,152
2019-12-30	$13.15	$13.21	$13.13	$13.15	$12.07	27,254
2019-12-27	$13.20	$13.20	$13.11	$13.16	$12.08	14,490
2019-12-26	$13.14	$13.14	$13.13	$13.13	$12.06	2,428
2019-12-24	$13.19	$13.19	$13.12	$13.18	$12.10	4,314
2019-12-23	$13.16	$13.16	$13.16	$13.16	$12.08	273
2019-12-20	$13.12	$13.16	$13.11	$13.12	$12.05	11,262
2019-12-19	$13.05	$13.16	$13.05	$13.16	$12.08	16,995
2019-12-18	$13.12	$13.16	$13.10	$13.16	$12.08	37,584
2019-12-17	$13.16	$13.19	$13.15	$13.17	$12.04	72,217
2019-12-16	$13.15	$13.17	$13.13	$13.17	$12.04	50,482
2019-12-13	$13.08	$13.17	$13.08	$13.16	$12.03	6,277
2019-12-12	$13.09	$13.11	$13.06	$13.08	$11.95	26,051
2019-12-11	$13.00	$13.10	$13.00	$13.09	$11.96	9,081
2019-12-10	$13.03	$13.05	$13.03	$13.03	$11.91	11,720
2019-12-09	$13.04	$13.04	$13.03	$13.03	$11.91	826
2019-12-06	$13.02	$13.04	$12.97	$13.01	$11.89	17,688
2019-12-05	$12.95	$13.03	$12.95	$13.00	$11.88	9,992
2019-12-04	$12.96	$13.04	$12.96	$12.98	$11.86	17,549
2019-12-03	$12.95	$13.02	$12.95	$13.00	$11.88	8,968
2019-12-02	$12.80	$12.99	$12.80	$12.96	$11.84	33,875
2019-11-29	$13.03	$13.03	$12.99	$13.02	$11.90	5,487
2019-11-27	$12.99	$13.01	$12.95	$12.98	$11.86	44,682
2019-11-26	$13.08	$13.08	$12.99	$12.99	$11.87	7,768
2019-11-25	$13.06	$13.06	$13.03	$13.04	$11.92	7,395
2019-11-22	$13.01	$13.05	$13.00	$13.00	$11.88	7,233
2019-11-21	$13.05	$13.05	$12.98	$13.01	$11.89	8,183
2019-11-20	$13.06	$13.11	$13.05	$13.09	$11.93	8,385
2019-11-19	$13.03	$13.03	$12.99	$13.02	$11.87	3,318
2019-11-18	$13.06	$13.06	$13.04	$13.04	$11.88	2,747
2019-11-15	$12.98	$13.04	$12.98	$13.04	$11.88	6,908
2019-11-14	$13.01	$13.04	$13.01	$13.03	$11.87	3,352
2019-11-13	$12.99	$13.04	$12.99	$12.99	$11.84	42,417
2019-11-12	$12.98	$13.00	$12.98	$13.00	$11.85	2,319
2019-11-11	$13.05	$13.05	$12.93	$12.96	$11.81	28,895
2019-11-08	$13.08	$13.09	$13.03	$13.06	$11.90	10,757
2019-11-07	$13.09	$13.09	$13.00	$13.04	$11.88	19,186
2019-11-06	$13.05	$13.11	$13.00	$13.11	$11.95	9,679
2019-11-05	$13.04	$13.05	$13.00	$13.04	$11.88	19,497
2019-11-04	$13.08	$13.08	$13.01	$13.06	$11.90	14,819
2019-11-01	$13.14	$13.14	$13.06	$13.09	$11.93	14,796
2019-10-31	$13.11	$13.13	$13.07	$13.11	$11.95	13,211
2019-10-30	$12.98	$13.02	$12.97	$13.02	$11.87	24,557
2019-10-29	$12.95	$12.98	$12.95	$12.97	$11.82	2,322
2019-10-28	$13.06	$13.06	$12.96	$12.96	$11.81	7,657
2019-10-25	$13.15	$13.15	$13.08	$13.10	$11.94	10,230
2019-10-24	$13.08	$13.11	$13.00	$13.11	$11.95	8,093
2019-10-23	$13.14	$13.14	$13.10	$13.10	$11.94	4,652
2019-10-22	$13.07	$13.11	$13.07	$13.11	$11.95	3,561
2019-10-21	$13.04	$13.09	$12.99	$13.09	$11.93	28,633
2019-10-18	$13.14	$13.14	$13.06	$13.06	$11.90	8,758
2019-10-17	$13.09	$13.13	$13.08	$13.10	$11.94	6,682
2019-10-16	$13.12	$13.20	$13.12	$13.20	$12.00	4,267
2019-10-15	$13.12	$13.20	$13.09	$13.15	$11.95	99,642
2019-10-14	$13.07	$13.12	$13.07	$13.10	$11.90	3,434
2019-10-11	$13.09	$13.12	$13.05	$13.06	$11.87	9,306
2019-10-10	$13.15	$13.16	$13.14	$13.14	$11.94	8,803
2019-10-09	$13.14	$13.16	$13.14	$13.15	$11.95	7,967
2019-10-08	$13.11	$13.18	$13.11	$13.14	$11.94	9,036
2019-10-07	$13.15	$13.15	$13.11	$13.11	$11.91	6,027
2019-10-04	$13.16	$13.17	$13.13	$13.16	$11.96	9,583
2019-10-03	$13.11	$13.19	$13.11	$13.18	$11.98	7,928
2019-10-02	$13.02	$13.11	$13.02	$13.11	$11.91	40,251
2019-10-01	$13.04	$13.05	$13.01	$13.02	$11.83	92,233
2019-09-30	$13.09	$13.11	$13.06	$13.11	$11.91	6,570
2019-09-27	$13.05	$13.07	$13.05	$13.07	$11.88	19,509
2019-09-26	$13.07	$13.07	$13.05	$13.06	$11.87	21,500
2019-09-25	$13.10	$13.10	$13.05	$13.07	$11.88	25,706
2019-09-24	$13.05	$13.09	$13.05	$13.06	$11.87	17,521
2019-09-23	$13.01	$13.05	$13.01	$13.05	$11.86	15,601
2019-09-20	$13.00	$13.00	$12.99	$13.00	$11.81	16,081
2019-09-19	$12.99	$13.01	$12.96	$13.00	$11.81	13,464
2019-09-18	$12.83	$13.00	$12.83	$12.92	$11.71	17,553
2019-09-17	$12.90	$12.91	$12.83	$12.83	$11.63	8,632
2019-09-16	$12.89	$12.90	$12.87	$12.90	$11.69	7,566
2019-09-13	$12.92	$12.93	$12.76	$12.79	$11.59	13,159
2019-09-12	$12.99	$12.99	$12.95	$12.95	$11.73	37,738
2019-09-11	$12.93	$13.00	$12.93	$12.98	$11.76	6,110
2019-09-10	$13.09	$13.09	$12.98	$12.98	$11.76	20,663
2019-09-09	$13.15	$13.15	$13.02	$13.10	$11.87	26,312
2019-09-06	$13.14	$13.16	$13.06	$13.16	$11.92	19,016
2019-09-05	$13.13	$13.14	$13.09	$13.13	$11.90	13,792
2019-09-04	$13.15	$13.20	$13.15	$13.20	$11.96	12,285
2019-09-03	$13.17	$13.19	$13.14	$13.17	$11.93	7,182
2019-08-30	$13.22	$13.22	$13.16	$13.19	$11.95	3,945
2019-08-29	$13.19	$13.21	$13.10	$13.17	$11.93	38,342
2019-08-28	$13.20	$13.23	$13.18	$13.21	$11.97	11,322
2019-08-27	$13.18	$13.21	$13.13	$13.18	$11.94	24,767
2019-08-26	$13.10	$13.18	$13.10	$13.18	$11.94	21,186
2019-08-23	$13.09	$13.17	$13.09	$13.13	$11.90	36,540
2019-08-22	$13.12	$13.22	$13.12	$13.13	$11.90	29,081
2019-08-21	$13.22	$13.27	$13.17	$13.17	$11.90	27,002
2019-08-20	$13.30	$13.33	$13.22	$13.22	$11.94	113,658
2019-08-19	$13.30	$13.38	$13.25	$13.25	$11.97	10,970
2019-08-16	$13.42	$13.42	$13.33	$13.38	$12.09	10,497
2019-08-15	$13.35	$13.42	$13.29	$13.35	$12.06	7,950
2019-08-14	$13.35	$13.50	$13.35	$13.43	$12.13	19,226
2019-08-13	$13.29	$13.33	$13.28	$13.28	$12.00	3,984
2019-08-12	$13.32	$13.33	$13.32	$13.33	$12.04	1,000
2019-08-09	$13.30	$13.30	$13.25	$13.25	$11.97	19,894
2019-08-08	$13.31	$13.31	$13.29	$13.30	$12.02	2,708
2019-08-07	$13.37	$13.37	$13.24	$13.32	$12.03	17,209
2019-08-06	$13.20	$13.27	$13.19	$13.27	$11.99	7,931
2019-08-05	$13.19	$13.20	$13.19	$13.20	$11.93	4,001
2019-08-02	$13.20	$13.21	$13.17	$13.20	$11.93	3,137
2019-08-01	$13.10	$13.17	$13.10	$13.17	$11.90	12,519
2019-07-31	$13.03	$13.10	$13.03	$13.10	$11.84	22,165
2019-07-30	$13.00	$13.04	$13.00	$13.03	$11.77	15,143
2019-07-29	$13.00	$13.03	$12.94	$13.00	$11.75	10,448
2019-07-26	$13.00	$13.04	$12.98	$13.01	$11.75	12,032
2019-07-25	$13.00	$13.00	$12.93	$12.99	$11.74	30,353
2019-07-24	$12.93	$13.00	$12.89	$13.00	$11.75	21,281
2019-07-23	$12.93	$12.94	$12.89	$12.93	$11.68	32,540
2019-07-22	$12.97	$12.99	$12.95	$12.95	$11.70	8,900
2019-07-19	$12.92	$13.00	$12.92	$12.98	$11.73	6,788
2019-07-18	$12.93	$12.99	$12.93	$12.96	$11.71	4,865
2019-07-17	$12.99	$13.00	$12.96	$13.00	$11.71	7,745
2019-07-16	$12.95	$13.00	$12.95	$12.99	$11.70	8,320
2019-07-15	$12.96	$12.97	$12.95	$12.96	$11.68	8,868
2019-07-12	$12.91	$12.96	$12.91	$12.96	$11.68	3,127
2019-07-11	$12.91	$12.96	$12.91	$12.95	$11.67	5,226
2019-07-10	$12.94	$12.96	$12.94	$12.95	$11.67	10,198
2019-07-09	$12.88	$12.90	$12.87	$12.90	$11.62	11,180
2019-07-08	$12.86	$12.90	$12.83	$12.83	$11.56	3,948
2019-07-05	$12.86	$12.86	$12.84	$12.84	$11.57	786
2019-07-03	$12.88	$12.89	$12.80	$12.86	$11.59	24,844
2019-07-02	$12.86	$12.92	$12.85	$12.89	$11.61	14,458
2019-07-01	$12.89	$12.89	$12.85	$12.85	$11.58	2,898
2019-06-28	$12.89	$12.89	$12.86	$12.86	$11.59	8,982
2019-06-27	$12.85	$12.89	$12.85	$12.89	$11.61	11,171
2019-06-26	$12.84	$12.84	$12.77	$12.83	$11.56	6,857
2019-06-25	$12.80	$12.84	$12.80	$12.81	$11.54	4,156
2019-06-24	$12.82	$12.83	$12.78	$12.80	$11.53	11,254
2019-06-21	$12.82	$12.83	$12.76	$12.80	$11.53	7,728
2019-06-20	$12.84	$12.87	$12.76	$12.76	$11.50	26,565
2019-06-19	$12.86	$12.91	$12.82	$12.89	$11.58	11,968
2019-06-18	$12.89	$12.92	$12.86	$12.86	$11.55	15,582
2019-06-17	$12.90	$12.90	$12.90	$12.90	$11.59	194
2019-06-14	$12.89	$12.91	$12.82	$12.91	$11.60	14,819
2019-06-13	$12.83	$12.89	$12.79	$12.89	$11.58	21,922
2019-06-12	$12.78	$12.83	$12.73	$12.83	$11.52	11,564
2019-06-11	$12.76	$12.78	$12.73	$12.76	$11.46	20,018
2019-06-10	$12.75	$12.75	$12.72	$12.73	$11.44	19,948
2019-06-07	$12.75	$12.80	$12.75	$12.76	$11.46	27,261
2019-06-06	$12.79	$12.80	$12.72	$12.73	$11.44	21,238
2019-06-05	$12.78	$12.80	$12.76	$12.76	$11.46	18,331
2019-06-04	$12.85	$12.85	$12.76	$12.76	$11.46	12,574
2019-06-03	$12.87	$12.98	$12.85	$12.86	$11.55	32,262
2019-05-31	$12.89	$12.93	$12.84	$12.92	$11.61	10,374
2019-05-30	$12.82	$12.86	$12.80	$12.86	$11.55	9,013
2019-05-29	$12.75	$12.85	$12.73	$12.85	$11.54	39,719
2019-05-28	$12.70	$12.75	$12.70	$12.73	$11.44	6,209
2019-05-24	$12.69	$12.75	$12.69	$12.69	$11.40	10,647
2019-05-23	$12.70	$12.75	$12.66	$12.69	$11.40	14,191
2019-05-22	$12.73	$12.74	$12.73	$12.74	$11.41	5,983
2019-05-21	$12.88	$12.88	$12.73	$12.75	$11.42	25,243
2019-05-20	$12.84	$12.92	$12.84	$12.90	$11.55	8,515
2019-05-17	$12.88	$12.91	$12.83	$12.86	$11.52	13,814
2019-05-16	$12.98	$12.98	$12.87	$12.87	$11.53	5,735
2019-05-15	$12.95	$12.99	$12.92	$12.94	$11.59	5,392
2019-05-14	$12.86	$12.94	$12.85	$12.94	$11.59	24,185
2019-05-13	$12.89	$12.92	$12.82	$12.91	$11.56	26,902
2019-05-10	$12.81	$12.87	$12.81	$12.85	$11.51	4,284
2019-05-09	$12.80	$12.82	$12.80	$12.80	$11.46	4,112
2019-05-08	$12.80	$12.87	$12.80	$12.80	$11.46	3,377
2019-05-07	$12.85	$12.85	$12.80	$12.85	$11.51	1,635
2019-05-06	$12.91	$12.94	$12.78	$12.80	$11.46	10,326
2019-05-03	$12.86	$13.06	$12.86	$12.88	$11.54	7,876
2019-05-02	$12.98	$12.98	$12.86	$12.86	$11.52	7,485
2019-05-01	$12.86	$12.90	$12.86	$12.90	$11.55	6,958
2019-04-30	$12.91	$12.98	$12.86	$12.87	$11.53	39,845
2019-04-29	$12.99	$12.99	$12.88	$12.92	$11.57	11,333
2019-04-26	$13.04	$13.07	$12.95	$13.00	$11.64	30,822
2019-04-25	$12.70	$13.04	$12.70	$12.98	$11.63	67,039
2019-04-24	$12.61	$12.78	$12.56	$12.73	$11.40	65,728
2019-04-23	$12.65	$12.65	$12.54	$12.56	$11.25	13,787
2019-04-22	$12.92	$12.92	$12.69	$12.72	$11.39	18,880
2019-04-18	$12.75	$13.00	$12.67	$12.85	$11.51	34,812
2019-04-17	$12.54	$12.56	$12.53	$12.55	$11.24	6,996
2019-04-16	$12.56	$12.59	$12.56	$12.59	$11.24	12,769
2019-04-15	$12.58	$12.59	$12.57	$12.59	$11.24	3,802
2019-04-12	$12.60	$12.60	$12.49	$12.58	$11.23	52,825
2019-04-11	$12.53	$12.61	$12.53	$12.60	$11.25	13,602
2019-04-10	$12.60	$12.61	$12.60	$12.60	$11.25	3,577
2019-04-09	$12.57	$12.59	$12.56	$12.59	$11.24	12,939
2019-04-08	$12.56	$12.56	$12.54	$12.56	$11.22	4,160
2019-04-05	$12.54	$12.56	$12.53	$12.55	$11.21	8,448
2019-04-04	$12.53	$12.56	$12.53	$12.54	$11.20	8,068
2019-04-03	$12.50	$12.55	$12.50	$12.53	$11.19	11,879
2019-04-02	$12.58	$12.59	$12.50	$12.50	$11.16	33,929
2019-04-01	$12.61	$12.64	$12.57	$12.59	$11.24	15,099
2019-03-29	$12.68	$12.68	$12.60	$12.63	$11.28	11,474
2019-03-28	$12.62	$12.67	$12.62	$12.65	$11.30	5,999
2019-03-27	$12.63	$12.66	$12.57	$12.62	$11.27	12,957
2019-03-26	$12.60	$12.61	$12.55	$12.55	$11.21	19,390
2019-03-25	$12.51	$12.63	$12.51	$12.63	$11.28	10,753
2019-03-22	$12.47	$12.55	$12.47	$12.53	$11.19	15,531
2019-03-21	$12.41	$12.44	$12.39	$12.39	$11.06	6,573
2019-03-20	$12.36	$12.46	$12.35	$12.43	$11.07	20,216
2019-03-19	$12.29	$12.36	$12.29	$12.33	$10.98	10,138
2019-03-18	$12.41	$12.42	$12.28	$12.30	$10.95	29,051
2019-03-15	$12.38	$12.45	$12.37	$12.37	$11.01	39,236
2019-03-14	$12.41	$12.41	$12.39	$12.41	$11.05	7,030
2019-03-13	$12.39	$12.42	$12.39	$12.41	$11.05	6,703
2019-03-12	$12.34	$12.40	$12.34	$12.40	$11.04	12,517
2019-03-11	$12.36	$12.39	$12.36	$12.36	$11.00	9,987
2019-03-08	$12.39	$12.40	$12.39	$12.39	$11.03	6,848
2019-03-07	$12.35	$12.37	$12.27	$12.36	$11.00	12,381
2019-03-06	$12.28	$12.35	$12.28	$12.35	$10.99	1,666
2019-03-05	$12.28	$12.33	$12.28	$12.33	$10.98	7,425
2019-03-04	$12.31	$12.36	$12.31	$12.33	$10.98	6,354
2019-03-01	$12.41	$12.41	$12.33	$12.36	$11.00	8,414
2019-02-28	$12.37	$12.37	$12.33	$12.35	$10.99	10,307
2019-02-27	$12.40	$12.42	$12.33	$12.33	$10.98	30,038
2019-02-26	$12.43	$12.45	$12.41	$12.41	$11.05	11,367
2019-02-25	$12.47	$12.50	$12.35	$12.44	$11.07	14,663
2019-02-22	$12.36	$12.47	$12.33	$12.47	$11.10	22,710
2019-02-21	$12.25	$12.31	$12.25	$12.31	$10.96	5,255
2019-02-20	$12.25	$12.31	$12.25	$12.28	$10.93	19,807
2019-02-19	$12.27	$12.30	$12.22	$12.27	$10.92	27,742
2019-02-15	$12.26	$12.29	$12.22	$12.27	$10.92	11,772
2019-02-14	$12.30	$12.31	$12.26	$12.26	$10.91	38,666
2019-02-13	$12.23	$12.34	$12.23	$12.34	$10.95	23,303
2019-02-12	$12.17	$12.28	$12.17	$12.28	$10.90	17,052
2019-02-11	$12.17	$12.19	$12.17	$12.17	$10.80	13,595
2019-02-08	$12.14	$12.20	$12.14	$12.17	$10.80	7,627
2019-02-07	$12.19	$12.22	$12.17	$12.17	$10.80	19,160
2019-02-06	$12.19	$12.20	$12.18	$12.18	$10.81	4,603
2019-02-05	$12.19	$12.19	$12.15	$12.16	$10.79	26,718
2019-02-04	$12.19	$12.23	$12.17	$12.17	$10.80	2,003
2019-02-01	$12.23	$12.23	$12.15	$12.15	$10.78	9,740
2019-01-31	$12.18	$12.25	$12.18	$12.18	$10.81	14,371
2019-01-30	$12.17	$12.23	$12.16	$12.18	$10.81	16,501
2019-01-29	$12.21	$12.21	$12.16	$12.16	$10.79	5,344
2019-01-28	$12.21	$12.23	$12.15	$12.18	$10.81	11,756
2019-01-25	$12.25	$12.25	$12.17	$12.17	$10.80	12,526
2019-01-24	$12.23	$12.24	$12.16	$12.17	$10.80	15,579
2019-01-23	$12.23	$12.23	$12.15	$12.15	$10.78	8,248
2019-01-22	$12.21	$12.21	$12.16	$12.18	$10.81	3,634
2019-01-18	$12.16	$12.17	$12.12	$12.17	$10.80	62,319
2019-01-17	$12.23	$12.23	$12.15	$12.15	$10.78	36,510
2019-01-16	$12.23	$12.30	$12.23	$12.23	$10.85	18,413
2019-01-15	$12.27	$12.32	$12.25	$12.25	$10.87	21,892
2019-01-14	$12.25	$12.26	$12.22	$12.22	$10.85	7,462
2019-01-11	$12.23	$12.37	$12.23	$12.30	$10.88	18,404
2019-01-10	$12.24	$12.29	$12.24	$12.25	$10.84	4,496
2019-01-09	$12.27	$12.34	$12.24	$12.24	$10.83	7,748
2019-01-08	$12.25	$12.30	$12.24	$12.26	$10.85	16,624
2019-01-07	$12.19	$12.21	$12.15	$12.21	$10.80	8,909
2019-01-04	$12.20	$12.20	$12.11	$12.17	$10.77	4,075
2019-01-03	$12.09	$12.18	$12.04	$12.18	$10.78	20,769
2019-01-02	$11.79	$12.04	$11.79	$12.01	$10.63	9,732
2018-12-31	$11.73	$12.00	$11.73	$11.86	$10.49	140,533
2018-12-28	$11.81	$11.84	$11.70	$11.82	$10.46	76,002
2018-12-27	$11.70	$11.80	$11.69	$11.80	$10.44	65,130
2018-12-26	$11.74	$11.78	$11.65	$11.76	$10.41	68,853
2018-12-24	$11.76	$11.76	$11.65	$11.70	$10.35	20,671
2018-12-21	$11.61	$11.74	$11.61	$11.72	$10.37	73,182
2018-12-20	$11.77	$11.80	$11.65	$11.67	$10.33	36,583
2018-12-19	$11.69	$11.77	$11.65	$11.75	$10.40	70,077
2018-12-18	$11.79	$11.90	$11.78	$11.82	$10.46	18,617
2018-12-17	$11.89	$11.89	$11.80	$11.80	$10.44	55,440
2018-12-14	$11.72	$12.00	$11.72	$11.89	$10.52	49,835
2018-12-13	$11.77	$11.84	$11.76	$11.80	$10.44	43,042
2018-12-12	$11.94	$11.95	$11.84	$11.85	$10.45	52,974
2018-12-11	$11.95	$12.05	$11.93	$11.93	$10.52	44,717
2018-12-10	$12.03	$12.03	$11.95	$11.98	$10.57	33,824
2018-12-07	$11.85	$11.99	$11.85	$11.99	$10.58	22,222
2018-12-06	$11.79	$11.98	$11.79	$11.92	$10.51	132,263
2018-12-04	$11.87	$11.91	$11.87	$11.87	$10.47	38,261
2018-12-03	$11.78	$11.87	$11.76	$11.85	$10.45	54,245
2018-11-30	$11.80	$11.86	$11.76	$11.77	$10.38	107,848
2018-11-29	$11.76	$11.82	$11.72	$11.77	$10.38	108,297
2018-11-28	$11.72	$11.78	$11.71	$11.76	$10.37	106,044
2018-11-27	$11.67	$11.77	$11.67	$11.74	$10.36	116,875
2018-11-26	$11.75	$11.78	$11.75	$11.78	$10.39	9,211
2018-11-23	$11.76	$11.77	$11.75	$11.77	$10.38	5,424
2018-11-21	$11.76	$11.77	$11.74	$11.75	$10.36	3,250
2018-11-20	$11.70	$11.77	$11.70	$11.75	$10.36	35,095
2018-11-19	$11.75	$11.81	$11.72	$11.76	$10.37	37,501
2018-11-16	$11.76	$11.81	$11.76	$11.76	$10.37	8,405
2018-11-15	$11.78	$11.85	$11.78	$11.78	$10.39	36,138
2018-11-14	$11.81	$11.89	$11.81	$11.83	$10.40	26,689
2018-11-13	$11.90	$11.90	$11.80	$11.84	$10.41	36,076
2018-11-12	$11.85	$11.87	$11.82	$11.84	$10.41	25,784
2018-11-09	$11.83	$11.89	$11.82	$11.82	$10.39	39,004
2018-11-08	$11.80	$11.82	$11.79	$11.81	$10.38	12,523
2018-11-07	$11.75	$11.85	$11.75	$11.78	$10.36	39,859
2018-11-06	$11.81	$11.83	$11.74	$11.76	$10.34	22,708
2018-11-05	$11.80	$11.83	$11.67	$11.83	$10.40	36,132
2018-11-02	$11.80	$11.82	$11.76	$11.80	$10.37	8,312
2018-11-01	$11.83	$11.88	$11.78	$11.88	$10.45	19,075
2018-10-31	$12.00	$12.00	$11.73	$11.78	$10.36	14,466
2018-10-30	$11.68	$11.80	$11.68	$11.72	$10.30	27,590
2018-10-29	$11.78	$11.82	$11.75	$11.76	$10.34	48,336
2018-10-26	$11.81	$11.89	$11.78	$11.83	$10.40	37,678
2018-10-25	$11.75	$11.79	$11.71	$11.76	$10.34	18,800
2018-10-24	$11.71	$11.81	$11.71	$11.74	$10.32	69,135
2018-10-23	$11.70	$11.76	$11.66	$11.73	$10.31	43,725
2018-10-22	$11.58	$11.68	$11.58	$11.68	$10.27	80,575
2018-10-19	$11.63	$11.65	$11.60	$11.63	$10.23	68,053
2018-10-18	$11.58	$11.66	$11.58	$11.60	$10.20	56,715
2018-10-17	$11.62	$11.64	$11.59	$11.62	$10.22	57,437
2018-10-16	$11.58	$11.64	$11.58	$11.61	$10.21	65,420
2018-10-15	$11.56	$11.62	$11.56	$11.58	$10.18	75,428
2018-10-12	$11.64	$11.64	$11.56	$11.56	$10.16	39,194
2018-10-11	$11.58	$11.64	$11.58	$11.62	$10.22	15,738
2018-10-10	$11.62	$11.64	$11.60	$11.64	$10.20	19,466
2018-10-09	$11.64	$11.64	$11.58	$11.60	$10.17	21,250
2018-10-08	$11.70	$11.72	$11.64	$11.64	$10.20	19,291
2018-10-05	$11.86	$11.86	$11.72	$11.74	$10.29	21,611
2018-10-04	$11.91	$11.91	$11.85	$11.87	$10.40	30,980
2018-10-03	$11.88	$11.97	$11.88	$11.91	$10.44	30,224
2018-10-02	$11.85	$11.92	$11.85	$11.89	$10.42	28,277
2018-10-01	$11.86	$11.90	$11.84	$11.85	$10.39	46,704
2018-09-28	$11.94	$11.94	$11.85	$11.90	$10.43	43,520
2018-09-27	$11.84	$11.88	$11.82	$11.84	$10.38	49,567
2018-09-26	$12.00	$12.00	$11.80	$11.83	$10.37	72,942
2018-09-25	$12.04	$12.06	$11.98	$11.98	$10.50	12,961
2018-09-24	$12.11	$12.19	$12.07	$12.14	$10.64	36,163
2018-09-21	$12.09	$12.13	$12.04	$12.07	$10.58	36,552
2018-09-20	$12.11	$12.17	$12.10	$12.14	$10.64	32,573
2018-09-19	$12.11	$12.14	$12.11	$12.14	$10.64	11,057
2018-09-18	$12.11	$12.13	$12.11	$12.13	$10.63	17,011
2018-09-17	$12.24	$12.24	$12.16	$12.18	$10.67	15,738
2018-09-14	$12.23	$12.24	$12.18	$12.20	$10.69	19,132
2018-09-13	$12.27	$12.27	$12.23	$12.24	$10.73	12,471
2018-09-12	$12.33	$12.33	$12.24	$12.26	$10.71	13,971
2018-09-11	$12.32	$12.35	$12.25	$12.34	$10.78	19,571
2018-09-10	$12.37	$12.38	$12.31	$12.34	$10.78	22,284
2018-09-07	$12.27	$12.35	$12.27	$12.35	$10.79	17,664
2018-09-06	$12.38	$12.43	$12.32	$12.33	$10.77	15,055
2018-09-05	$12.35	$12.42	$12.35	$12.42	$10.85	18,962
2018-09-04	$12.37	$12.37	$12.34	$12.37	$10.81	8,487
2018-08-31	$12.44	$12.45	$12.37	$12.37	$10.81	8,192
2018-08-30	$12.33	$12.42	$12.33	$12.42	$10.85	11,823
2018-08-29	$12.39	$12.42	$12.36	$12.37	$10.81	16,838
2018-08-28	$12.44	$12.47	$12.39	$12.43	$10.86	25,248
2018-08-27	$12.42	$12.49	$12.42	$12.49	$10.91	10,666
2018-08-24	$12.40	$12.48	$12.40	$12.47	$10.90	18,580
2018-08-23	$12.40	$12.44	$12.39	$12.42	$10.85	25,530
2018-08-22	$12.40	$12.40	$12.40	$12.40	$10.83	2,944
2018-08-21	$12.34	$12.39	$12.34	$12.37	$10.81	8,731
2018-08-20	$12.41	$12.41	$12.38	$12.39	$10.83	8,064
2018-08-17	$12.43	$12.43	$12.36	$12.36	$10.80	58,924
2018-08-16	$12.50	$12.50	$12.42	$12.43	$10.86	12,851
2018-08-15	$12.54	$12.54	$12.49	$12.51	$10.90	3,725
2018-08-14	$12.55	$12.58	$12.51	$12.51	$10.90	14,536
2018-08-13	$12.83	$12.83	$12.52	$12.60	$10.98	16,379
2018-08-10	$12.42	$12.76	$12.42	$12.73	$11.09	51,133
2018-08-09	$12.55	$12.55	$12.45	$12.45	$10.85	20,092
2018-08-08	$12.46	$12.49	$12.44	$12.44	$10.84	16,125
2018-08-07	$12.41	$12.47	$12.40	$12.46	$10.85	10,962
2018-08-06	$12.48	$12.53	$12.48	$12.49	$10.88	4,449
2018-08-03	$12.43	$12.52	$12.43	$12.48	$10.87	15,231
2018-08-02	$12.38	$12.46	$12.31	$12.46	$10.85	12,296
2018-08-01	$12.34	$12.41	$12.34	$12.36	$10.77	18,768
2018-07-31	$12.33	$12.40	$12.33	$12.36	$10.77	20,919
2018-07-30	$12.32	$12.32	$12.26	$12.31	$10.72	22,885
2018-07-27	$12.43	$12.43	$12.25	$12.30	$10.71	21,361
2018-07-26	$12.40	$12.40	$12.29	$12.34	$10.75	27,145
2018-07-25	$12.42	$12.42	$12.30	$12.36	$10.77	15,762
2018-07-24	$12.42	$12.43	$12.36	$12.36	$10.77	20,754
2018-07-23	$12.43	$12.44	$12.41	$12.41	$10.81	19,114
2018-07-20	$12.43	$12.46	$12.41	$12.44	$10.84	35,343
2018-07-19	$12.42	$12.44	$12.40	$12.44	$10.84	10,020
2018-07-18	$12.43	$12.46	$12.38	$12.38	$10.78	19,425
2018-07-17	$12.48	$12.48	$12.43	$12.44	$10.84	10,720
2018-07-16	$12.41	$12.45	$12.41	$12.44	$10.84	4,820
2018-07-13	$12.39	$12.43	$12.39	$12.42	$10.82	3,812
2018-07-12	$12.40	$12.44	$12.39	$12.44	$10.84	4,556
2018-07-11	$12.43	$12.50	$12.43	$12.50	$10.86	19,983
2018-07-10	$12.41	$12.50	$12.41	$12.47	$10.83	15,923
2018-07-09	$12.41	$12.53	$12.41	$12.50	$10.86	12,112
2018-07-06	$12.44	$12.44	$12.42	$12.42	$10.79	15,213
2018-07-05	$12.44	$12.44	$12.42	$12.44	$10.80	10,370
2018-07-03	$12.44	$12.44	$12.41	$12.41	$10.78	5,974
2018-07-02	$12.41	$12.46	$12.40	$12.43	$10.80	8,770
2018-06-29	$12.52	$12.52	$12.38	$12.38	$10.75	20,039
2018-06-28	$12.42	$12.42	$12.41	$12.41	$10.78	6,414
2018-06-27	$12.44	$12.45	$12.40	$12.43	$10.80	9,965
2018-06-26	$12.38	$12.40	$12.35	$12.40	$10.77	17,753
2018-06-25	$12.39	$12.40	$12.38	$12.40	$10.77	15,792
2018-06-22	$12.42	$12.44	$12.38	$12.39	$10.76	23,798
2018-06-21	$12.47	$12.47	$12.43	$12.46	$10.82	8,631
2018-06-20	$12.41	$12.49	$12.41	$12.45	$10.81	18,056
2018-06-19	$12.46	$12.51	$12.46	$12.50	$10.86	10,724
2018-06-18	$12.49	$12.52	$12.46	$12.48	$10.84	16,340
2018-06-15	$12.55	$12.55	$12.47	$12.49	$10.85	6,573
2018-06-14	$12.49	$12.52	$12.47	$12.52	$10.87	11,538
2018-06-13	$12.51	$12.54	$12.50	$12.51	$10.83	10,853
2018-06-12	$12.55	$12.55	$12.51	$12.53	$10.85	4,614
2018-06-11	$12.57	$12.59	$12.53	$12.54	$10.86	11,667
2018-06-08	$12.55	$12.61	$12.55	$12.56	$10.88	6,711
2018-06-07	$12.58	$12.59	$12.56	$12.57	$10.88	10,178
2018-06-06	$12.57	$12.62	$12.57	$12.58	$10.89	28,626
2018-06-05	$12.57	$12.60	$12.57	$12.59	$10.90	16,156
2018-06-04	$12.62	$12.62	$12.59	$12.59	$10.90	11,875
2018-06-01	$12.63	$12.63	$12.60	$12.60	$10.91	4,016
2018-05-31	$12.64	$12.68	$12.62	$12.63	$10.94	11,934
2018-05-30	$12.65	$12.66	$12.62	$12.62	$10.93	25,211
2018-05-29	$12.64	$12.69	$12.64	$12.69	$10.99	12,752
2018-05-25	$12.68	$12.68	$12.63	$12.64	$10.94	17,139
2018-05-24	$12.56	$12.64	$12.55	$12.59	$10.90	17,886
2018-05-23	$12.56	$12.59	$12.53	$12.58	$10.89	7,605
2018-05-22	$12.57	$12.57	$12.52	$12.53	$10.85	8,574
2018-05-21	$12.49	$12.59	$12.47	$12.52	$10.84	19,451
2018-05-18	$12.51	$12.53	$12.42	$12.49	$10.81	41,324
2018-05-17	$12.44	$12.44	$12.42	$12.42	$10.75	12,111
2018-05-16	$12.43	$12.43	$12.39	$12.43	$10.76	16,075
2018-05-15	$12.44	$12.44	$12.40	$12.42	$10.75	15,150
2018-05-14	$12.50	$12.50	$12.45	$12.47	$10.80	9,402
2018-05-11	$12.49	$12.51	$12.45	$12.51	$10.83	15,809
2018-05-10	$12.46	$12.51	$12.46	$12.48	$10.81	15,581
2018-05-09	$12.50	$12.56	$12.42	$12.48	$10.77	31,124
2018-05-08	$12.51	$12.57	$12.50	$12.51	$10.80	29,657
2018-05-07	$12.59	$12.62	$12.52	$12.57	$10.85	21,213
2018-05-04	$12.63	$12.63	$12.57	$12.57	$10.85	8,199
2018-05-03	$12.51	$12.59	$12.51	$12.58	$10.86	6,897
2018-05-02	$12.51	$12.57	$12.49	$12.57	$10.85	21,126
2018-05-01	$12.46	$12.54	$12.46	$12.53	$10.82	20,408
2018-04-30	$12.54	$12.54	$12.47	$12.50	$10.79	15,476
2018-04-27	$12.57	$12.57	$12.52	$12.55	$10.83	22,683
2018-04-26	$12.44	$12.51	$12.43	$12.51	$10.80	17,185
2018-04-25	$12.52	$12.52	$12.44	$12.44	$10.74	6,890
2018-04-24	$12.49	$12.50	$12.48	$12.49	$10.78	16,970
2018-04-23	$12.50	$12.50	$12.48	$12.49	$10.78	12,412
2018-04-20	$12.52	$12.52	$12.48	$12.49	$10.78	16,185
2018-04-19	$12.57	$12.57	$12.52	$12.52	$10.81	5,599
2018-04-18	$12.61	$12.63	$12.53	$12.53	$10.82	42,504
2018-04-17	$12.64	$12.66	$12.63	$12.63	$10.90	17,547
2018-04-16	$12.64	$12.69	$12.64	$12.64	$10.91	22,200
2018-04-13	$12.72	$12.74	$12.70	$12.71	$10.97	20,194
2018-04-12	$12.76	$12.76	$12.72	$12.72	$10.98	16,196
2018-04-11	$12.80	$12.82	$12.79	$12.80	$11.02	2,389
2018-04-10	$12.83	$12.83	$12.77	$12.78	$11.00	9,029
2018-04-09	$12.84	$12.84	$12.78	$12.83	$11.04	11,943
2018-04-06	$12.74	$12.83	$12.74	$12.81	$11.03	19,941
2018-04-05	$12.76	$12.85	$12.76	$12.83	$11.04	35,657
2018-04-04	$12.79	$12.90	$12.79	$12.90	$11.10	18,376
2018-04-03	$12.70	$12.76	$12.70	$12.75	$10.97	22,662
2018-04-02	$12.65	$12.70	$12.63	$12.70	$10.93	60,103
2018-03-29	$12.69	$12.69	$12.62	$12.63	$10.87	17,939
2018-03-28	$12.63	$12.64	$12.62	$12.64	$10.88	10,168
2018-03-27	$12.77	$12.77	$12.63	$12.63	$10.87	19,260
2018-03-26	$12.74	$12.74	$12.67	$12.67	$10.91	9,558
2018-03-23	$12.71	$12.76	$12.69	$12.69	$10.92	4,877
2018-03-22	$12.71	$12.77	$12.71	$12.77	$10.99	10,201
2018-03-21	$12.77	$12.78	$12.70	$12.71	$10.94	16,897
2018-03-20	$12.80	$12.81	$12.76	$12.76	$10.98	11,347
2018-03-19	$12.81	$12.82	$12.79	$12.79	$11.01	5,031
2018-03-16	$12.89	$12.89	$12.80	$12.82	$11.03	9,994
2018-03-15	$12.82	$12.82	$12.80	$12.80	$11.02	3,049
2018-03-14	$12.84	$12.89	$12.82	$12.86	$11.04	8,444
2018-03-13	$12.84	$12.85	$12.81	$12.82	$11.00	7,963
2018-03-12	$12.84	$12.84	$12.80	$12.82	$11.00	11,790
2018-03-09	$12.88	$12.89	$12.82	$12.82	$11.00	11,194
2018-03-08	$12.88	$12.91	$12.87	$12.90	$11.07	19,178
2018-03-07	$12.94	$12.94	$12.89	$12.89	$11.06	19,906
2018-03-06	$12.96	$12.96	$12.92	$12.92	$11.09	4,278
2018-03-05	$12.97	$12.97	$12.95	$12.95	$11.11	10,555
2018-03-02	$12.89	$12.95	$12.89	$12.93	$11.10	19,686
2018-03-01	$12.89	$13.02	$12.89	$12.92	$11.09	33,917
2018-02-28	$12.88	$12.91	$12.88	$12.90	$11.07	9,601
2018-02-27	$12.90	$12.94	$12.90	$12.90	$11.07	17,781
2018-02-26	$12.91	$12.94	$12.91	$12.93	$11.10	27,407
2018-02-23	$12.89	$12.94	$12.83	$12.93	$11.10	16,913
2018-02-22	$12.87	$12.87	$12.81	$12.87	$11.05	10,709
2018-02-21	$12.87	$12.89	$12.85	$12.86	$11.04	22,086
2018-02-20	$12.82	$12.89	$12.82	$12.87	$11.05	28,784
2018-02-16	$12.84	$12.93	$12.84	$12.89	$11.06	15,457
2018-02-15	$12.84	$12.89	$12.84	$12.88	$11.05	8,380
2018-02-14	$12.86	$12.90	$12.84	$12.90	$11.07	16,166
2018-02-13	$12.90	$12.92	$12.89	$12.92	$11.09	8,459
2018-02-12	$13.09	$13.09	$12.93	$12.93	$11.10	17,627
2018-02-09	$13.10	$13.10	$13.00	$13.08	$11.23	27,157
2018-02-08	$13.25	$13.25	$13.05	$13.05	$11.20	21,391
2018-02-07	$13.32	$13.32	$12.99	$13.09	$11.20	38,425
2018-02-06	$12.61	$12.93	$12.61	$12.92	$11.05	39,440
2018-02-05	$12.78	$12.86	$12.77	$12.86	$11.00	27,096
2018-02-02	$12.82	$12.85	$12.80	$12.82	$10.97	24,601
2018-02-01	$12.87	$12.93	$12.87	$12.88	$11.02	18,790
2018-01-31	$12.96	$12.97	$12.91	$12.95	$11.08	58,109
2018-01-30	$13.04	$13.04	$12.95	$12.95	$11.08	33,407
2018-01-29	$13.24	$13.24	$13.01	$13.03	$11.15	31,377
2018-01-26	$13.29	$13.29	$13.21	$13.21	$11.30	19,223
2018-01-25	$13.21	$13.29	$13.21	$13.28	$11.36	11,299
2018-01-24	$13.40	$13.40	$13.30	$13.30	$11.38	9,318
2018-01-23	$13.38	$13.39	$13.33	$13.33	$11.40	12,736
2018-01-22	$13.40	$13.41	$13.35	$13.37	$11.44	22,948
2018-01-19	$13.41	$13.43	$13.40	$13.43	$11.49	6,443
2018-01-18	$13.36	$13.42	$13.36	$13.41	$11.47	7,680
2018-01-17	$13.46	$13.47	$13.38	$13.38	$11.45	16,524
2018-01-16	$13.41	$13.47	$13.41	$13.45	$11.51	40,118
2018-01-12	$13.42	$13.45	$13.40	$13.44	$11.50	14,370
2018-01-11	$13.45	$13.45	$13.40	$13.41	$11.47	15,900
2018-01-10	$13.49	$13.49	$13.44	$13.44	$11.46	15,433
2018-01-09	$13.53	$13.55	$13.52	$13.52	$11.53	13,298
2018-01-08	$13.52	$13.56	$13.52	$13.55	$11.55	9,388
2018-01-05	$13.54	$13.54	$13.52	$13.54	$11.55	25,929
2018-01-04	$13.54	$13.56	$13.53	$13.53	$11.54	16,220
2018-01-03	$13.49	$13.54	$13.49	$13.53	$11.54	20,039
2018-01-02	$13.40	$13.49	$13.40	$13.49	$11.50	4,428
2017-12-29	$13.49	$13.50	$13.46	$13.47	$11.49	21,608
2017-12-28	$13.47	$13.49	$13.30	$13.45	$11.47	25,855
2017-12-27	$13.45	$13.51	$13.44	$13.49	$11.50	30,042
2017-12-26	$13.39	$13.49	$13.39	$13.49	$11.50	13,402
2017-12-22	$13.25	$13.41	$13.25	$13.38	$11.41	21,676
2017-12-21	$13.34	$13.56	$13.28	$13.35	$11.38	52,253
2017-12-20	$13.39	$13.39	$13.30	$13.33	$11.37	58,116
2017-12-19	$13.49	$13.49	$13.39	$13.42	$11.44	44,921
2017-12-18	$13.54	$13.54	$13.42	$13.43	$11.45	54,238
2017-12-15	$13.48	$13.48	$13.43	$13.45	$11.47	53,825
2017-12-14	$13.44	$13.50	$13.44	$13.50	$11.51	35,010
2017-12-13	$13.52	$13.54	$13.42	$13.51	$11.48	64,288
2017-12-12	$13.53	$13.57	$13.50	$13.51	$11.48	18,789
2017-12-11	$13.44	$13.62	$13.44	$13.58	$11.54	21,400
2017-12-08	$13.50	$13.58	$13.49	$13.52	$11.49	59,506
2017-12-07	$13.55	$13.58	$13.48	$13.51	$11.48	41,760
2017-12-06	$13.47	$13.62	$13.47	$13.57	$11.54	62,343
2017-12-05	$13.45	$13.54	$13.44	$13.54	$11.51	13,412
2017-12-04	$13.44	$13.48	$13.40	$13.43	$11.42	16,135
2017-12-01	$13.48	$13.53	$13.45	$13.47	$11.45	16,357
2017-11-30	$13.46	$13.48	$13.43	$13.46	$11.44	21,219
2017-11-29	$13.50	$13.51	$13.45	$13.46	$11.44	29,423
2017-11-28	$13.53	$13.54	$13.50	$13.50	$11.48	19,356
2017-11-27	$13.67	$13.67	$13.52	$13.52	$11.49	23,802
2017-11-24	$13.70	$13.82	$13.56	$13.58	$11.54	15,374
2017-11-22	$13.67	$13.70	$13.62	$13.70	$11.65	27,725
2017-11-21	$13.76	$13.77	$13.65	$13.67	$11.62	31,354
2017-11-20	$13.76	$13.78	$13.68	$13.71	$11.65	36,156
2017-11-17	$13.77	$13.84	$13.74	$13.78	$11.71	11,302
2017-11-16	$13.69	$13.83	$13.69	$13.82	$11.75	6,530
2017-11-15	$13.77	$13.83	$13.76	$13.78	$11.71	3,428
2017-11-14	$13.76	$13.82	$13.68	$13.73	$11.67	16,073
2017-11-13	$13.82	$13.84	$13.82	$13.84	$11.77	4,116
2017-11-10	$13.85	$13.85	$13.80	$13.81	$11.74	12,130
2017-11-09	$13.80	$13.85	$13.80	$13.84	$11.77	13,119
2017-11-08	$13.84	$13.88	$13.81	$13.82	$11.75	10,506
2017-11-07	$13.86	$13.89	$13.85	$13.87	$11.75	18,119
2017-11-06	$13.78	$13.86	$13.78	$13.86	$11.75	17,100
2017-11-03	$13.85	$13.87	$13.82	$13.82	$11.71	1,992
2017-11-02	$13.88	$13.90	$13.85	$13.86	$11.75	7,501
2017-11-01	$13.78	$13.92	$13.72	$13.87	$11.75	20,768
2017-10-31	$13.95	$13.97	$13.90	$13.90	$11.78	12,241
2017-10-30	$13.97	$14.04	$13.88	$13.91	$11.79	6,139
2017-10-27	$14.15	$14.15	$13.95	$13.99	$11.86	15,318
2017-10-26	$13.93	$13.95	$13.89	$13.95	$11.82	13,744
2017-10-25	$14.05	$14.05	$13.95	$13.95	$11.82	2,785
2017-10-24	$13.92	$14.01	$13.92	$13.97	$11.84	7,788
2017-10-23	$14.08	$14.12	$13.98	$13.98	$11.85	19,020
2017-10-20	$14.09	$14.12	$14.09	$14.09	$11.94	6,258
2017-10-19	$14.21	$14.21	$14.10	$14.16	$12.00	7,468
2017-10-18	$14.13	$14.22	$14.12	$14.19	$12.03	8,557
2017-10-17	$14.10	$14.20	$14.10	$14.15	$11.99	5,402
2017-10-16	$14.11	$14.11	$14.10	$14.11	$11.96	2,415
2017-10-13	$14.13	$14.13	$14.13	$14.13	$11.97	500
2017-10-12	$14.10	$14.12	$14.09	$14.09	$11.94	8,731
2017-10-11	$14.21	$14.21	$14.15	$14.15	$11.96	3,629
2017-10-10	$14.17	$14.23	$14.17	$14.21	$12.00	5,654
2017-10-09	$14.09	$14.18	$14.09	$14.17	$11.97	10,755
2017-10-06	$14.18	$14.20	$14.18	$14.18	$11.98	2,494
2017-10-05	$14.19	$14.25	$14.19	$14.25	$12.04	4,346
2017-10-04	$14.19	$14.22	$14.19	$14.21	$12.01	7,890
2017-10-03	$14.22	$14.26	$14.20	$14.20	$12.00	5,886
2017-10-02	$14.29	$14.30	$14.25	$14.26	$12.05	11,285
2017-09-29	$14.30	$14.35	$14.19	$14.25	$12.04	16,158
2017-09-28	$14.25	$14.25	$14.17	$14.24	$12.03	8,841
2017-09-27	$14.30	$14.30	$14.19	$14.26	$12.05	25,054
2017-09-26	$14.28	$14.32	$14.27	$14.31	$12.09	21,948
2017-09-25	$14.32	$14.32	$14.29	$14.30	$12.08	11,090
2017-09-22	$14.28	$14.33	$14.28	$14.28	$12.07	6,686
2017-09-21	$14.42	$14.42	$14.28	$14.28	$12.07	21,947
2017-09-20	$14.44	$14.44	$14.41	$14.43	$12.19	1,980
2017-09-19	$14.47	$14.50	$14.45	$14.45	$12.21	18,100
2017-09-18	$14.55	$14.56	$14.50	$14.56	$12.30	9,513
2017-09-15	$14.43	$14.54	$14.43	$14.48	$12.23	10,167
2017-09-14	$14.43	$14.50	$14.41	$14.43	$12.19	10,412
2017-09-13	$14.54	$14.63	$14.54	$14.56	$12.27	3,818
2017-09-12	$14.60	$14.61	$14.60	$14.60	$12.30	25,492
2017-09-11	$14.69	$14.69	$14.53	$14.53	$12.24	8,633
2017-09-08	$14.58	$14.62	$14.55	$14.62	$12.32	1,731
2017-09-07	$14.56	$14.62	$14.56	$14.58	$12.28	4,782
2017-09-06	$14.51	$14.62	$14.51	$14.55	$12.26	12,071
2017-09-05	$14.52	$14.58	$14.52	$14.55	$12.26	2,235
2017-09-01	$14.57	$14.61	$14.50	$14.60	$12.30	2,759
2017-08-31	$14.62	$14.64	$14.54	$14.62	$12.32	5,707
2017-08-30	$14.61	$14.63	$14.54	$14.59	$12.29	3,696
2017-08-29	$14.54	$14.67	$14.54	$14.67	$12.36	7,865
2017-08-28	$14.54	$14.56	$14.52	$14.52	$12.23	8,285
2017-08-25	$14.81	$14.81	$14.51	$14.54	$12.25	18,743
2017-08-24	$14.57	$14.65	$14.56	$14.63	$12.32	3,564
2017-08-23	$14.60	$14.68	$14.57	$14.57	$12.27	5,533
2017-08-22	$14.79	$14.79	$14.63	$14.64	$12.33	3,831
2017-08-21	$14.72	$14.72	$14.60	$14.64	$12.33	9,058
2017-08-18	$14.66	$14.66	$14.54	$14.54	$12.25	7,171
2017-08-17	$14.61	$14.61	$14.59	$14.59	$12.29	476
2017-08-16	$14.68	$14.68	$14.61	$14.62	$12.31	1,333
2017-08-15	$14.69	$14.69	$14.63	$14.64	$12.33	5,583
2017-08-14	$14.67	$14.75	$14.67	$14.75	$12.43	1,435
2017-08-11	$14.86	$14.86	$14.56	$14.79	$12.46	5,165
2017-08-10	$14.70	$14.70	$14.53	$14.55	$12.25	1,608
2017-08-09	$14.68	$14.87	$14.62	$14.62	$12.32	7,311
2017-08-08	$14.97	$14.97	$14.75	$14.76	$12.39	10,523
2017-08-07	$14.62	$14.97	$14.61	$14.97	$12.57	18,704
2017-08-04	$14.61	$14.65	$14.58	$14.60	$12.26	17,407
2017-08-03	$14.61	$14.67	$14.60	$14.63	$12.28	9,577
2017-08-02	$14.67	$14.73	$14.63	$14.65	$12.30	15,418
2017-08-01	$14.65	$14.72	$14.65	$14.65	$12.30	6,042
2017-07-31	$14.97	$14.97	$14.63	$14.65	$12.30	31,086
2017-07-28	$14.98	$15.00	$14.73	$14.86	$12.48	12,802
2017-07-27	$14.62	$14.71	$14.62	$14.69	$12.34	1,452
2017-07-26	$14.74	$14.74	$14.60	$14.70	$12.34	6,092
2017-07-25	$14.95	$14.95	$14.55	$14.61	$12.27	7,908
2017-07-24	$14.75	$14.80	$14.75	$14.78	$12.41	3,157
2017-07-21	$14.90	$14.90	$14.70	$14.70	$12.34	6,996
2017-07-20	$14.52	$14.90	$14.51	$14.90	$12.51	19,299
2017-07-19	$14.55	$14.55	$14.51	$14.51	$12.18	3,179
2017-07-18	$14.52	$14.57	$14.52	$14.56	$12.23	964
2017-07-17	$14.60	$14.60	$14.50	$14.55	$12.22	9,949
2017-07-14	$14.57	$14.60	$14.57	$14.58	$12.24	4,286
2017-07-13	$14.57	$14.57	$14.52	$14.55	$12.21	6,073
2017-07-12	$14.54	$14.60	$14.52	$14.60	$12.26	7,396
2017-07-11	$14.43	$14.55	$14.43	$14.55	$12.18	1,712
2017-07-10	$14.54	$14.60	$14.52	$14.52	$12.15	2,869
2017-07-07	$14.57	$14.65	$14.42	$14.59	$12.21	6,447
2017-07-06	$14.67	$14.67	$14.43	$14.44	$12.09	6,967
2017-07-05	$14.75	$14.81	$14.66	$14.66	$12.27	8,762
2017-07-03	$15.05	$15.05	$14.82	$14.85	$12.43	2,410
2017-06-30	$15.03	$15.03	$14.66	$14.66	$12.27	9,995
2017-06-29	$14.58	$14.58	$14.45	$14.53	$12.16	5,971
2017-06-28	$14.54	$14.61	$14.48	$14.61	$12.23	10,585
2017-06-27	$14.62	$14.62	$14.52	$14.56	$12.19	22,213
2017-06-26	$14.75	$14.79	$14.57	$14.57	$12.19	13,909
2017-06-23	$14.61	$14.82	$14.61	$14.79	$12.38	5,302
2017-06-22	$14.55	$14.67	$14.55	$14.63	$12.25	12,353
2017-06-21	$14.55	$14.60	$14.55	$14.58	$12.20	2,340
2017-06-20	$14.65	$14.65	$14.52	$14.62	$12.24	18,076
2017-06-19	$14.96	$14.96	$14.51	$14.51	$12.14	29,537
2017-06-16	$14.54	$14.57	$14.52	$14.57	$12.19	5,589
2017-06-15	$14.50	$14.55	$14.38	$14.47	$12.11	9,532
2017-06-14	$14.70	$14.70	$14.50	$14.58	$12.20	20,663
2017-06-13	$14.61	$14.65	$14.56	$14.56	$12.15	4,444
2017-06-12	$14.69	$15.06	$14.58	$14.58	$12.16	13,294
2017-06-09	$14.82	$14.82	$14.65	$14.65	$12.22	5,243
2017-06-08	$14.86	$14.86	$14.82	$14.82	$12.36	7,184
2017-06-07	$15.10	$15.10	$14.68	$14.80	$12.35	4,206
2017-06-06	$14.60	$14.82	$14.60	$14.80	$12.35	12,676
2017-06-05	$14.64	$14.68	$14.60	$14.62	$12.20	6,381
2017-06-02	$14.72	$14.77	$14.68	$14.68	$12.25	12,412
2017-06-01	$14.69	$14.72	$14.68	$14.69	$12.26	9,209
2017-05-31	$14.74	$14.75	$14.70	$14.72	$12.28	4,224
2017-05-30	$14.57	$14.83	$14.57	$14.74	$12.30	12,872
2017-05-26	$14.95	$14.95	$14.56	$14.56	$12.15	8,645
2017-05-25	$14.66	$14.70	$14.61	$14.61	$12.19	5,701
2017-05-24	$14.70	$14.77	$14.65	$14.77	$12.32	5,601
2017-05-23	$14.58	$15.05	$14.58	$14.78	$12.33	5,960
2017-05-22	$14.58	$14.75	$14.58	$14.69	$12.26	2,975
2017-05-19	$14.60	$14.60	$14.55	$14.60	$12.18	7,153
2017-05-18	$14.66	$14.67	$14.57	$14.57	$12.16	4,080
2017-05-17	$14.73	$14.73	$14.62	$14.62	$12.20	2,814
2017-05-16	$14.58	$14.70	$14.58	$14.63	$12.21	1,164
2017-05-15	$14.61	$14.64	$14.57	$14.57	$12.16	8,444
2017-05-12	$14.59	$15.12	$14.57	$14.61	$12.19	17,777
2017-05-11	$14.72	$14.95	$14.66	$14.66	$12.23	10,256
2017-05-10	$14.60	$14.97	$14.60	$14.82	$12.36	10,871
2017-05-09	$14.69	$14.70	$14.61	$14.64	$12.17	13,278
2017-05-08	$14.69	$14.75	$14.68	$14.73	$12.25	13,322
2017-05-05	$14.70	$14.71	$14.66	$14.66	$12.19	11,612
2017-05-04	$14.86	$14.86	$14.81	$14.81	$12.32	2,277
2017-05-03	$14.80	$14.93	$14.70	$14.74	$12.26	11,826
2017-05-02	$14.76	$15.14	$14.76	$14.79	$12.30	13,256
2017-05-01	$14.95	$15.09	$14.74	$14.85	$12.35	13,960
2017-04-28	$15.15	$15.15	$14.64	$14.95	$12.44	38,827
2017-04-27	$14.76	$15.09	$14.74	$15.00	$12.47	11,754
2017-04-26	$14.68	$14.73	$14.63	$14.70	$12.22	5,609
2017-04-25	$14.75	$14.75	$14.63	$14.65	$12.18	7,766
2017-04-24	$14.61	$14.63	$14.61	$14.61	$12.15	4,803
2017-04-21	$14.61	$14.64	$14.61	$14.61	$12.15	917
2017-04-20	$14.61	$14.61	$14.61	$14.61	$12.15	3,754
2017-04-19	$14.61	$14.67	$14.60	$14.66	$12.19	9,119
2017-04-18	$14.66	$14.70	$14.60	$14.60	$12.14	4,800
2017-04-17	$14.80	$14.80	$14.67	$14.68	$12.21	3,972
2017-04-13	$14.59	$14.60	$14.59	$14.60	$12.14	12,534
2017-04-12	$14.66	$14.66	$14.56	$14.57	$12.12	3,512
2017-04-11	$14.61	$14.61	$14.55	$14.55	$12.10	2,319
2017-04-10	$14.64	$14.68	$14.60	$14.66	$12.15	8,377
2017-04-07	$14.56	$14.77	$14.56	$14.60	$12.10	7,537
2017-04-06	$14.65	$14.66	$14.55	$14.56	$12.07	20,611
2017-04-05	$14.56	$14.68	$14.55	$14.55	$12.06	8,174
2017-04-04	$14.55	$14.59	$14.55	$14.58	$12.09	9,792
2017-04-03	$14.61	$14.62	$14.56	$14.56	$12.07	4,811
2017-03-31	$14.83	$15.15	$14.55	$14.56	$12.07	21,722
2017-03-30	$14.47	$14.87	$14.44	$14.70	$12.18	19,909
2017-03-29	$14.46	$14.48	$14.42	$14.42	$11.95	19,697
2017-03-28	$14.46	$14.50	$14.45	$14.45	$11.98	7,429
2017-03-27	$14.41	$14.44	$14.40	$14.40	$11.94	5,671
2017-03-24	$14.38	$14.38	$14.38	$14.38	$11.92	389
2017-03-23	$14.46	$14.46	$14.38	$14.38	$11.92	15,178
2017-03-22	$14.36	$14.46	$14.36	$14.46	$11.99	42,349
2017-03-21	$14.38	$14.38	$14.36	$14.36	$11.90	6,723
2017-03-20	$14.36	$14.41	$14.35	$14.38	$11.92	4,978
2017-03-17	$14.37	$14.39	$14.36	$14.36	$11.90	6,259
2017-03-16	$14.36	$14.42	$14.36	$14.39	$11.93	14,632
2017-03-15	$14.40	$14.42	$14.18	$14.40	$11.94	12,446
2017-03-14	$14.26	$14.38	$14.26	$14.32	$11.83	12,924
2017-03-13	$14.22	$14.34	$14.17	$14.28	$11.80	26,375
2017-03-10	$14.03	$14.30	$14.00	$14.29	$11.81	25,420
2017-03-09	$14.13	$14.21	$13.90	$13.98	$11.55	11,695
2017-03-08	$14.15	$14.36	$14.13	$14.21	$11.74	15,670
2017-03-07	$14.04	$14.40	$13.97	$14.39	$11.89	16,069
2017-03-06	$13.84	$14.07	$13.82	$14.06	$11.62	33,928
2017-03-03	$14.15	$14.20	$13.81	$13.86	$11.45	39,100
2017-03-02	$14.17	$14.23	$14.17	$14.21	$11.74	20,251
2017-03-01	$14.19	$14.21	$14.14	$14.15	$11.69	22,814
2017-02-28	$14.29	$14.30	$14.26	$14.29	$11.81	9,494
2017-02-27	$14.02	$14.32	$14.02	$14.32	$11.83	8,703
2017-02-24	$14.23	$14.25	$14.10	$14.25	$11.77	9,542
2017-02-23	$14.07	$14.16	$13.98	$14.16	$11.70	4,421
2017-02-22	$14.08	$14.08	$13.82	$13.99	$11.56	9,466
2017-02-21	$13.94	$14.15	$13.93	$14.15	$11.69	6,831
2017-02-17	$13.82	$13.95	$13.80	$13.87	$11.46	21,867
2017-02-16	$13.83	$13.95	$13.83	$13.88	$11.47	13,590
2017-02-15	$13.83	$13.86	$13.81	$13.83	$11.43	3,950
2017-02-14	$13.92	$13.92	$13.86	$13.88	$11.47	6,781
2017-02-13	$13.95	$13.96	$13.88	$13.95	$11.53	23,583
2017-02-10	$13.95	$13.95	$13.90	$13.93	$11.51	9,606
2017-02-09	$13.91	$13.94	$13.91	$13.91	$11.49	7,779
2017-02-08	$13.93	$13.99	$13.91	$13.98	$11.55	8,777
2017-02-07	$13.87	$13.95	$13.85	$13.95	$11.49	5,779
2017-02-06	$13.89	$13.92	$13.85	$13.85	$11.40	11,140
2017-02-03	$13.87	$13.92	$13.87	$13.90	$11.44	7,744
2017-02-02	$13.93	$13.93	$13.86	$13.86	$11.41	8,577
2017-02-01	$13.96	$13.96	$13.89	$13.89	$11.44	3,570
2017-01-31	$13.97	$14.00	$13.91	$13.94	$11.48	16,444
2017-01-30	$13.91	$14.00	$13.91	$13.93	$11.47	19,291
2017-01-27	$13.95	$13.95	$13.94	$13.95	$11.49	13,143
2017-01-26	$13.94	$13.95	$13.91	$13.93	$11.47	14,510
2017-01-25	$13.89	$13.94	$13.87	$13.91	$11.45	6,408
2017-01-24	$13.89	$13.90	$13.86	$13.90	$11.44	13,311
2017-01-23	$13.81	$13.85	$13.79	$13.83	$11.39	5,261
2017-01-20	$13.83	$13.83	$13.75	$13.80	$11.36	6,982
2017-01-19	$13.79	$13.86	$13.76	$13.83	$11.39	18,804
2017-01-18	$13.88	$13.90	$13.85	$13.85	$11.40	10,042
2017-01-17	$13.84	$13.95	$13.84	$13.90	$11.44	12,171
2017-01-13	$13.88	$13.90	$13.85	$13.87	$11.42	18,366
2017-01-12	$13.82	$13.90	$13.82	$13.89	$11.44	2,434
2017-01-11	$13.82	$13.88	$13.78	$13.84	$11.40	10,180
2017-01-10	$13.85	$13.90	$13.82	$13.90	$11.41	13,926
2017-01-09	$13.74	$13.81	$13.74	$13.81	$11.33	7,808
2017-01-06	$13.75	$13.78	$13.70	$13.73	$11.27	14,387
2017-01-05	$13.60	$13.72	$13.60	$13.72	$11.26	25,176
2017-01-04	$13.62	$13.69	$13.58	$13.69	$11.23	17,151
2017-01-03	$13.52	$13.60	$13.52	$13.57	$11.14	11,142
2016-12-30	$13.69	$13.69	$13.50	$13.56	$11.13	32,317
2016-12-29	$13.48	$13.57	$13.48	$13.57	$11.14	16,458
2016-12-28	$13.51	$13.56	$13.43	$13.48	$11.06	22,516
2016-12-27	$13.66	$13.66	$13.57	$13.59	$11.15	18,082
2016-12-23	$13.73	$13.76	$13.55	$13.57	$11.14	31,898
2016-12-22	$13.69	$13.80	$13.69	$13.80	$11.32	16,851
2016-12-21	$13.75	$13.75	$13.69	$13.70	$11.24	11,099
2016-12-20	$13.76	$13.77	$13.70	$13.74	$11.27	12,026
2016-12-19	$13.82	$13.86	$13.77	$13.78	$11.31	19,123
2016-12-16	$13.68	$13.81	$13.64	$13.80	$11.32	17,153
2016-12-15	$13.69	$13.75	$13.58	$13.70	$11.24	17,582
2016-12-14	$13.64	$13.81	$13.64	$13.74	$11.27	15,765
2016-12-13	$13.59	$13.78	$13.59	$13.69	$11.19	33,855
2016-12-12	$13.70	$13.70	$13.61	$13.66	$11.17	24,300
2016-12-09	$13.69	$13.72	$13.65	$13.71	$11.21	15,109
2016-12-08	$13.71	$13.92	$13.67	$13.76	$11.25	28,942
2016-12-07	$13.59	$13.78	$13.59	$13.77	$11.26	18,469
2016-12-06	$13.48	$13.55	$13.41	$13.55	$11.08	8,409
2016-12-05	$13.41	$13.43	$13.37	$13.37	$10.93	9,169
2016-12-02	$13.45	$13.49	$13.43	$13.44	$10.99	11,918
2016-12-01	$13.62	$13.62	$13.48	$13.48	$11.02	11,231
2016-11-30	$13.59	$13.65	$13.53	$13.65	$11.16	19,958
2016-11-29	$13.54	$13.72	$13.52	$13.62	$11.14	11,423
2016-11-28	$13.44	$13.52	$13.44	$13.52	$11.06	17,768
2016-11-25	$13.48	$13.49	$13.40	$13.45	$11.00	4,943
2016-11-23	$13.20	$13.47	$13.20	$13.42	$10.97	12,490
2016-11-22	$13.27	$13.39	$13.23	$13.29	$10.87	46,975
2016-11-21	$13.23	$13.40	$13.21	$13.31	$10.88	21,333
2016-11-18	$13.26	$13.33	$13.21	$13.30	$10.88	9,582
2016-11-17	$13.44	$13.46	$13.20	$13.30	$10.88	17,147
2016-11-16	$13.43	$13.43	$13.29	$13.40	$10.96	14,196
2016-11-15	$13.19	$13.43	$13.13	$13.43	$10.98	23,033
2016-11-14	$13.58	$13.58	$13.25	$13.28	$10.86	22,833
2016-11-11	$13.56	$13.59	$13.50	$13.57	$11.10	20,832
2016-11-10	$13.93	$13.93	$13.63	$13.66	$11.17	43,842
2016-11-09	$14.07	$14.07	$13.86	$13.86	$11.33	27,293
2016-11-08	$14.06	$14.15	$14.06	$14.15	$11.57	2,440
2016-11-07	$14.12	$14.15	$14.12	$14.15	$11.53	3,151
2016-11-04	$14.18	$14.19	$14.13	$14.19	$11.56	12,100
2016-11-03	$14.24	$14.24	$14.10	$14.20	$11.57	10,808
2016-11-02	$14.39	$14.39	$14.10	$14.24	$11.61	24,209
2016-11-01	$14.39	$14.41	$14.38	$14.39	$11.73	7,656
2016-10-31	$14.48	$14.64	$14.46	$14.46	$11.78	9,518
2016-10-28	$14.50	$14.55	$14.30	$14.51	$11.83	16,719
2016-10-27	$14.30	$14.44	$14.16	$14.44	$11.77	13,343
2016-10-26	$14.39	$14.39	$14.28	$14.31	$11.66	3,961
2016-10-25	$14.48	$14.62	$14.36	$14.38	$11.72	3,454
2016-10-24	$14.44	$14.44	$14.31	$14.41	$11.74	9,311
2016-10-21	$14.43	$14.48	$14.32	$14.35	$11.69	18,395
2016-10-20	$14.23	$14.66	$14.23	$14.43	$11.76	18,037
2016-10-19	$14.27	$14.27	$14.23	$14.23	$11.60	1,208
2016-10-18	$14.08	$14.23	$13.96	$14.14	$11.52	21,004
2016-10-17	$14.10	$14.11	$14.04	$14.11	$11.50	13,556
2016-10-14	$14.11	$14.11	$14.06	$14.08	$11.48	22,257
2016-10-13	$14.24	$14.24	$14.05	$14.15	$11.53	12,084
2016-10-12	$14.22	$14.25	$14.19	$14.23	$11.60	6,686
2016-10-11	$14.30	$14.40	$14.24	$14.27	$11.59	8,134
2016-10-10	$14.57	$14.57	$14.31	$14.31	$11.62	5,549
2016-10-07	$14.31	$14.42	$14.30	$14.33	$11.64	10,190
2016-10-06	$14.51	$14.51	$14.30	$14.34	$11.65	8,745
2016-10-05	$14.59	$14.59	$14.40	$14.40	$11.70	18,622
2016-10-04	$14.80	$14.84	$14.66	$14.72	$11.96	8,394
2016-10-03	$14.90	$14.92	$14.83	$14.84	$12.05	6,584
2016-09-30	$14.70	$14.98	$14.63	$14.98	$12.17	34,742
2016-09-29	$14.58	$14.65	$14.54	$14.65	$11.90	16,835
2016-09-28	$14.57	$14.65	$14.57	$14.58	$11.84	8,561
2016-09-27	$14.55	$14.58	$14.54	$14.57	$11.84	6,437
2016-09-26	$14.49	$14.51	$14.47	$14.47	$11.76	2,531
2016-09-23	$14.44	$14.54	$14.44	$14.49	$11.77	14,719
2016-09-22	$14.48	$14.50	$14.45	$14.45	$11.74	5,104
2016-09-21	$14.45	$14.45	$14.31	$14.39	$11.69	26,265
2016-09-20	$14.34	$14.43	$14.34	$14.39	$11.69	7,329
2016-09-19	$14.47	$14.47	$14.38	$14.38	$11.68	2,435
2016-09-16	$14.39	$14.45	$14.39	$14.45	$11.74	5,800
2016-09-15	$14.42	$14.50	$14.42	$14.47	$11.76	4,331
2016-09-14	$14.36	$14.50	$14.36	$14.44	$11.73	8,152
2016-09-13	$14.50	$14.51	$14.40	$14.40	$11.66	13,353
2016-09-12	$14.55	$14.55	$14.31	$14.43	$11.68	44,390
2016-09-09	$14.78	$14.85	$14.60	$14.60	$11.82	26,893
2016-09-08	$14.92	$14.96	$14.89	$14.91	$12.07	13,612
2016-09-07	$14.82	$14.98	$14.81	$14.95	$12.10	4,837
2016-09-06	$14.83	$14.97	$14.83	$14.96	$12.11	13,194
2016-09-02	$14.78	$14.82	$14.78	$14.80	$11.98	2,700
2016-09-01	$14.76	$14.80	$14.76	$14.77	$11.96	1,862
2016-08-31	$14.76	$14.86	$14.76	$14.80	$11.98	12,006
2016-08-30	$14.87	$14.90	$14.81	$14.82	$12.00	8,624
2016-08-29	$14.80	$14.86	$14.77	$14.82	$12.00	15,687
2016-08-26	$14.94	$14.97	$14.70	$14.76	$11.95	22,948
2016-08-25	$14.91	$14.92	$14.85	$14.87	$12.04	16,340
2016-08-24	$14.96	$14.96	$14.88	$14.92	$12.08	20,104
2016-08-23	$15.04	$15.04	$14.86	$14.92	$12.08	39,390
2016-08-22	$15.00	$15.01	$14.97	$14.99	$12.14	8,426
2016-08-19	$14.95	$15.01	$14.95	$15.00	$12.14	12,587
2016-08-18	$15.05	$15.09	$14.92	$15.00	$12.14	31,580
2016-08-17	$15.20	$15.20	$15.05	$15.05	$12.18	16,457
2016-08-16	$15.20	$15.27	$15.15	$15.15	$12.27	17,617
2016-08-15	$15.30	$15.31	$15.24	$15.24	$12.34	6,693
2016-08-12	$15.45	$15.45	$15.32	$15.33	$12.41	13,601
2016-08-11	$15.25	$15.34	$15.23	$15.31	$12.40	9,005
2016-08-10	$15.15	$15.25	$15.15	$15.25	$12.35	23,729
2016-08-09	$15.45	$15.45	$15.29	$15.31	$12.35	15,542
2016-08-08	$15.22	$15.45	$15.22	$15.41	$12.43	8,890
2016-08-05	$15.42	$15.42	$15.14	$15.18	$12.25	8,820
2016-08-04	$15.36	$15.38	$15.24	$15.31	$12.35	11,794
2016-08-03	$15.22	$15.27	$15.19	$15.21	$12.27	8,004
2016-08-02	$15.23	$15.23	$15.12	$15.18	$12.25	4,262
2016-08-01	$15.29	$15.33	$15.24	$15.24	$12.30	7,259
2016-07-29	$15.33	$15.34	$15.28	$15.34	$12.38	8,486
2016-07-28	$15.31	$15.32	$15.22	$15.27	$12.32	14,478
2016-07-27	$15.26	$15.40	$15.26	$15.26	$12.31	16,300
2016-07-26	$15.42	$15.42	$15.31	$15.31	$12.35	29,579
2016-07-25	$15.34	$15.34	$15.32	$15.34	$12.38	3,654
2016-07-22	$15.39	$15.40	$15.33	$15.39	$12.42	18,324
2016-07-21	$15.56	$15.57	$15.47	$15.48	$12.49	6,769
2016-07-20	$15.44	$15.62	$15.39	$15.52	$12.52	40,564
2016-07-19	$15.43	$15.43	$15.24	$15.30	$12.34	19,180
2016-07-18	$15.27	$15.38	$15.27	$15.34	$12.38	10,124
2016-07-15	$14.97	$15.22	$14.97	$15.22	$12.28	19,923
2016-07-14	$15.11	$15.15	$14.96	$15.10	$12.18	32,596
2016-07-13	$15.23	$15.27	$15.09	$15.21	$12.27	12,431
2016-07-12	$15.33	$15.35	$15.18	$15.18	$12.21	8,203
2016-07-11	$15.39	$15.39	$15.33	$15.36	$12.35	6,280
2016-07-08	$15.24	$15.35	$15.23	$15.34	$12.33	7,415
2016-07-07	$15.25	$15.36	$15.24	$15.25	$12.26	13,083
2016-07-06	$15.53	$15.53	$15.21	$15.26	$12.27	34,331
2016-07-05	$15.41	$15.45	$15.26	$15.38	$12.37	31,845
2016-07-01	$15.43	$15.46	$15.36	$15.46	$12.43	10,996
2016-06-30	$15.40	$15.49	$15.19	$15.30	$12.30	43,781
2016-06-29	$15.30	$15.37	$15.27	$15.35	$12.34	16,183
2016-06-28	$15.23	$15.35	$15.23	$15.29	$12.29	29,561
2016-06-27	$15.30	$15.37	$15.26	$15.27	$12.28	17,757
2016-06-24	$15.31	$15.36	$15.18	$15.20	$12.22	15,365
2016-06-23	$15.29	$15.30	$15.19	$15.25	$12.26	11,987
2016-06-22	$15.36	$15.36	$15.28	$15.29	$12.29	8,843
2016-06-21	$15.17	$15.37	$15.17	$15.33	$12.33	5,443
2016-06-20	$15.21	$15.22	$15.16	$15.21	$12.23	22,142
2016-06-17	$15.27	$15.32	$15.21	$15.30	$12.30	17,467
2016-06-16	$15.40	$15.40	$15.23	$15.27	$12.28	22,233
2016-06-15	$15.42	$15.42	$15.30	$15.35	$12.34	8,236
2016-06-14	$15.46	$15.46	$15.30	$15.39	$12.37	9,183
2016-06-13	$15.27	$15.36	$15.27	$15.30	$12.30	5,041
2016-06-10	$15.28	$15.32	$15.25	$15.27	$12.28	2,125
2016-06-09	$15.30	$15.34	$15.29	$15.29	$12.29	2,854
2016-06-08	$15.54	$15.54	$15.38	$15.40	$12.38	29,649
2016-06-07	$15.40	$15.45	$15.21	$15.36	$12.31	43,620
2016-06-06	$15.38	$15.62	$15.38	$15.38	$12.32	49,819
2016-06-03	$15.11	$15.38	$15.11	$15.38	$12.32	13,945
2016-06-02	$15.17	$15.22	$15.05	$15.12	$12.12	11,493
2016-06-01	$15.12	$15.19	$15.07	$15.17	$12.16	11,139
2016-05-31	$15.25	$15.35	$15.08	$15.08	$12.08	25,935
2016-05-27	$15.50	$15.57	$15.21	$15.33	$12.28	110,654
2016-05-26	$15.20	$15.25	$15.04	$15.20	$12.18	28,041
2016-05-25	$15.22	$15.25	$15.12	$15.19	$12.17	46,647
2016-05-24	$15.09	$15.25	$14.92	$15.21	$12.19	201,642
2016-05-23	$14.54	$15.70	$14.54	$15.05	$12.06	709,657
2016-05-20	$14.46	$14.53	$14.46	$14.53	$11.64	16,310
2016-05-19	$14.36	$14.45	$14.23	$14.43	$11.56	42,651
2016-05-18	$14.47	$14.47	$14.34	$14.34	$11.49	11,838
2016-05-17	$14.52	$14.54	$14.43	$14.46	$11.59	12,404
2016-05-16	$14.58	$14.58	$14.50	$14.52	$11.64	10,155
2016-05-13	$14.58	$14.64	$14.54	$14.57	$11.68	48,838
2016-05-12	$14.62	$14.70	$14.56	$14.56	$11.67	13,354
2016-05-11	$14.64	$14.67	$14.59	$14.59	$11.69	5,266
2016-05-10	$14.70	$14.70	$14.61	$14.63	$11.68	13,171
2016-05-09	$14.69	$14.69	$14.65	$14.67	$11.71	5,500
2016-05-06	$14.71	$14.71	$14.65	$14.70	$11.73	6,406
2016-05-05	$14.68	$14.72	$14.58	$14.72	$11.75	12,030
2016-05-04	$14.67	$14.67	$14.56	$14.63	$11.68	8,544
2016-05-03	$14.72	$14.72	$14.60	$14.64	$11.69	8,443
2016-05-02	$14.72	$14.75	$14.67	$14.67	$11.71	5,360
2016-04-29	$14.68	$14.69	$14.64	$14.68	$11.72	12,839
2016-04-28	$14.66	$14.66	$14.59	$14.62	$11.67	16,125
2016-04-27	$14.64	$14.79	$14.62	$14.62	$11.67	17,023
2016-04-26	$14.60	$14.67	$14.56	$14.62	$11.67	16,326
2016-04-25	$14.60	$14.60	$14.49	$14.55	$11.62	8,680
2016-04-22	$14.52	$14.61	$14.52	$14.58	$11.64	8,318
2016-04-21	$14.57	$14.62	$14.50	$14.50	$11.58	16,341
2016-04-20	$14.61	$14.70	$14.54	$14.57	$11.63	17,836
2016-04-19	$14.69	$14.78	$14.69	$14.78	$11.80	4,379
2016-04-18	$14.57	$14.76	$14.57	$14.73	$11.76	7,362
2016-04-15	$14.70	$14.70	$14.63	$14.63	$11.68	12,908
2016-04-14	$14.69	$14.71	$14.65	$14.65	$11.70	11,579
2016-04-13	$14.77	$14.78	$14.70	$14.71	$11.75	16,117
2016-04-12	$14.83	$14.88	$14.81	$14.85	$11.82	10,685
2016-04-11	$14.82	$14.82	$14.80	$14.80	$11.78	14,341
2016-04-08	$14.92	$14.98	$14.80	$14.80	$11.78	12,790
2016-04-07	$14.97	$14.98	$14.87	$14.87	$11.83	6,711
2016-04-06	$14.93	$14.94	$14.80	$14.94	$11.89	27,419
2016-04-05	$14.85	$14.93	$14.85	$14.93	$11.88	34,196
2016-04-04	$14.82	$14.83	$14.81	$14.82	$11.79	7,455
2016-04-01	$14.73	$14.79	$14.70	$14.79	$11.77	38,090
2016-03-31	$14.58	$14.74	$14.57	$14.70	$11.70	44,019
2016-03-30	$14.57	$14.60	$14.56	$14.59	$11.61	18,776
2016-03-29	$14.55	$14.62	$14.51	$14.56	$11.58	25,991
2016-03-28	$14.62	$14.64	$14.50	$14.54	$11.57	19,053
2016-03-24	$14.60	$14.63	$14.56	$14.59	$11.61	20,650
2016-03-23	$14.59	$14.59	$14.55	$14.59	$11.61	19,719
2016-03-22	$14.56	$14.60	$14.55	$14.59	$11.61	21,685
2016-03-21	$14.60	$14.60	$14.57	$14.60	$11.62	13,694
2016-03-18	$14.60	$14.63	$14.41	$14.60	$11.62	16,181
2016-03-17	$14.50	$14.74	$14.50	$14.56	$11.58	54,191
2016-03-16	$14.28	$14.45	$14.23	$14.45	$11.50	22,564
2016-03-15	$14.35	$14.35	$14.22	$14.22	$11.31	9,256
2016-03-14	$14.34	$14.36	$14.23	$14.35	$11.42	35,328
2016-03-11	$14.35	$14.42	$14.21	$14.29	$11.37	21,581
2016-03-10	$14.18	$14.48	$14.18	$14.35	$11.42	25,575
2016-03-09	$14.26	$14.26	$14.17	$14.20	$11.30	7,548
2016-03-08	$14.41	$14.41	$14.21	$14.35	$11.38	10,451
2016-03-07	$14.16	$14.29	$14.14	$14.24	$11.29	17,389
2016-03-04	$14.11	$14.22	$14.11	$14.11	$11.18	12,785
2016-03-03	$14.13	$14.24	$14.13	$14.21	$11.26	12,909
2016-03-02	$14.28	$14.30	$14.04	$14.12	$11.19	25,794
2016-03-01	$14.40	$14.40	$14.21	$14.26	$11.30	33,310
2016-02-29	$14.19	$14.41	$14.15	$14.41	$11.42	16,626
2016-02-26	$14.20	$14.22	$14.16	$14.16	$11.22	67,791
2016-02-25	$14.18	$14.20	$14.12	$14.20	$11.26	40,609
2016-02-24	$14.14	$14.20	$14.07	$14.15	$11.22	23,218
2016-02-23	$14.04	$14.20	$14.01	$14.20	$11.26	30,071
2016-02-22	$13.98	$14.09	$13.95	$14.02	$11.11	19,685
2016-02-19	$13.95	$14.04	$13.90	$13.93	$11.04	23,009
2016-02-18	$13.87	$13.91	$13.80	$13.91	$11.03	10,974
2016-02-17	$13.82	$13.86	$13.80	$13.80	$10.94	10,993
2016-02-16	$13.89	$13.93	$13.77	$13.83	$10.96	25,986
2016-02-12	$13.84	$13.89	$13.76	$13.84	$10.97	8,800
2016-02-11	$13.90	$13.92	$13.81	$13.82	$10.96	13,437
2016-02-10	$13.85	$13.93	$13.85	$13.91	$10.98	9,222
2016-02-09	$13.81	$13.97	$13.81	$13.86	$10.95	16,185
2016-02-08	$13.90	$14.00	$13.90	$13.91	$10.98	16,229
2016-02-05	$13.85	$13.99	$13.85	$13.99	$11.05	30,109
2016-02-04	$13.81	$13.89	$13.78	$13.89	$10.97	19,288
2016-02-03	$13.72	$13.80	$13.72	$13.75	$10.86	13,743
2016-02-02	$13.66	$13.76	$13.64	$13.69	$10.81	31,487
2016-02-01	$13.62	$13.70	$13.55	$13.61	$10.75	12,305
2016-01-29	$13.60	$13.66	$13.58	$13.64	$10.77	8,607
2016-01-28	$13.48	$13.60	$13.48	$13.60	$10.74	9,361
2016-01-27	$13.50	$13.60	$13.46	$13.46	$10.63	20,008
2016-01-26	$13.45	$13.46	$13.36	$13.46	$10.63	20,584
2016-01-25	$13.38	$13.42	$13.38	$13.40	$10.58	13,012
2016-01-22	$13.37	$13.40	$13.32	$13.38	$10.57	20,565
2016-01-21	$13.27	$13.38	$13.27	$13.34	$10.53	23,168
2016-01-20	$13.52	$13.52	$13.25	$13.25	$10.46	47,763
2016-01-19	$13.51	$13.52	$13.45	$13.50	$10.66	11,034
2016-01-15	$13.44	$13.49	$13.37	$13.46	$10.63	32,304
2016-01-14	$13.48	$13.48	$13.36	$13.39	$10.57	10,998
2016-01-13	$13.49	$13.52	$13.40	$13.41	$10.59	24,229
2016-01-12	$13.59	$13.62	$13.53	$13.62	$10.71	11,591
2016-01-11	$13.65	$13.65	$13.54	$13.54	$10.65	34,181
2016-01-08	$13.53	$13.54	$13.51	$13.53	$10.64	10,072
2016-01-07	$13.52	$13.63	$13.52	$13.58	$10.68	12,185
2016-01-06	$13.46	$13.64	$13.46	$13.59	$10.69	18,998
2016-01-05	$13.40	$13.51	$13.39	$13.43	$10.56	36,792
2016-01-04	$13.25	$13.40	$13.25	$13.40	$10.54	18,782
2015-12-31	$13.40	$13.40	$13.30	$13.33	$10.49	12,680
2015-12-30	$13.27	$13.34	$13.22	$13.34	$10.49	12,296
2015-12-29	$13.35	$13.35	$13.23	$13.24	$10.41	41,639
2015-12-28	$13.30	$13.37	$13.22	$13.35	$10.50	41,144
2015-12-24	$13.24	$13.29	$13.20	$13.27	$10.44	14,390
2015-12-23	$13.22	$13.35	$13.20	$13.23	$10.41	37,399
2015-12-22	$13.29	$13.34	$13.21	$13.24	$10.41	12,215
2015-12-21	$13.16	$13.28	$13.16	$13.25	$10.42	11,297
2015-12-18	$13.28	$13.28	$13.17	$13.19	$10.38	23,210
2015-12-17	$13.11	$13.21	$13.11	$13.21	$10.39	16,445
2015-12-16	$13.05	$13.15	$13.05	$13.11	$10.31	9,020
2015-12-15	$13.06	$13.16	$13.05	$13.09	$10.30	7,697
2015-12-14	$13.21	$13.21	$13.05	$13.05	$10.27	12,413
2015-12-11	$13.15	$13.29	$13.13	$13.19	$10.38	25,925
2015-12-10	$13.11	$13.23	$13.11	$13.22	$10.40	9,902
2015-12-09	$13.09	$13.22	$13.09	$13.12	$10.32	16,719
2015-12-08	$13.21	$13.25	$13.18	$13.21	$10.35	6,503
2015-12-07	$13.32	$13.36	$13.16	$13.21	$10.35	23,432
2015-12-04	$13.21	$13.35	$13.21	$13.31	$10.43	6,481
2015-12-03	$13.35	$13.35	$13.16	$13.24	$10.37	14,254
2015-12-02	$13.30	$13.37	$13.28	$13.37	$10.48	8,797
2015-12-01	$13.31	$13.31	$13.25	$13.30	$10.42	8,958
2015-11-30	$13.32	$13.32	$13.22	$13.28	$10.40	10,537
2015-11-27	$13.29	$13.34	$13.20	$13.32	$10.44	13,590
2015-11-25	$13.26	$13.38	$13.16	$13.17	$10.32	16,737
2015-11-24	$13.28	$13.35	$13.24	$13.26	$10.39	9,127
2015-11-23	$13.29	$13.33	$13.25	$13.32	$10.44	30,114
2015-11-20	$13.17	$13.33	$13.17	$13.25	$10.38	11,391
2015-11-19	$13.17	$13.21	$13.05	$13.16	$10.31	19,138
2015-11-18	$13.08	$13.17	$13.08	$13.16	$10.31	8,705
2015-11-17	$13.16	$13.23	$13.04	$13.08	$10.25	19,002
2015-11-16	$13.13	$13.30	$13.12	$13.13	$10.29	14,466
2015-11-13	$13.13	$13.14	$13.08	$13.14	$10.30	7,591
2015-11-12	$13.13	$13.14	$13.11	$13.14	$10.29	3,322
2015-11-11	$13.25	$13.25	$13.15	$13.23	$10.37	10,685
2015-11-10	$13.09	$13.23	$13.04	$13.18	$10.33	12,204
2015-11-09	$13.18	$13.21	$13.09	$13.09	$10.22	8,188
2015-11-06	$13.21	$13.28	$13.05	$13.17	$10.28	17,428
2015-11-05	$13.32	$13.35	$13.30	$13.31	$10.39	3,345
2015-11-04	$13.31	$13.35	$13.28	$13.34	$10.41	6,490
2015-11-03	$13.30	$13.40	$13.26	$13.32	$10.39	14,207
2015-11-02	$13.41	$13.41	$13.33	$13.33	$10.40	2,543
2015-10-30	$13.30	$13.42	$13.28	$13.42	$10.47	14,939
2015-10-29	$13.27	$13.30	$13.26	$13.30	$10.38	46,005
2015-10-28	$13.28	$13.29	$13.27	$13.28	$10.36	3,013
2015-10-27	$13.31	$13.33	$13.26	$13.33	$10.40	21,428
2015-10-26	$13.27	$13.33	$13.25	$13.28	$10.36	11,283
2015-10-23	$13.26	$13.33	$13.26	$13.31	$10.39	5,054
2015-10-22	$13.17	$13.30	$13.17	$13.29	$10.37	11,664
2015-10-21	$13.20	$13.24	$13.20	$13.20	$10.30	13,451
2015-10-20	$13.14	$13.20	$13.11	$13.16	$10.27	5,847
2015-10-19	$13.18	$13.19	$13.18	$13.19	$10.29	234
2015-10-16	$13.22	$13.22	$13.16	$13.20	$10.30	1,987
2015-10-15	$13.20	$13.22	$13.16	$13.19	$10.29	11,764
2015-10-14	$13.20	$13.28	$13.10	$13.28	$10.36	12,595
2015-10-13	$13.12	$13.21	$13.10	$13.21	$10.27	14,614
2015-10-12	$13.13	$13.16	$13.05	$13.13	$10.21	9,412
2015-10-09	$13.15	$13.19	$13.04	$13.11	$10.19	20,868
2015-10-08	$13.12	$13.18	$13.07	$13.10	$10.18	12,886
2015-10-07	$13.19	$13.20	$13.14	$13.19	$10.25	6,859
2015-10-06	$13.16	$13.19	$13.14	$13.14	$10.21	4,999
2015-10-05	$13.18	$13.21	$13.09	$13.14	$10.21	8,091
2015-10-02	$13.16	$13.26	$13.13	$13.16	$10.23	8,919
2015-10-01	$13.15	$13.15	$13.15	$13.15	$10.22	77
2015-09-30	$13.12	$13.17	$13.11	$13.15	$10.22	7,324
2015-09-29	$13.09	$13.10	$13.05	$13.10	$10.18	4,144
2015-09-28	$13.20	$13.20	$13.08	$13.11	$10.19	18,177
2015-09-25	$13.20	$13.20	$13.12	$13.17	$10.23	10,492
2015-09-24	$13.14	$13.15	$13.11	$13.13	$10.21	8,151
2015-09-23	$13.14	$13.14	$13.13	$13.13	$10.21	1,201
2015-09-22	$13.22	$13.23	$13.00	$13.10	$10.18	29,965
2015-09-21	$13.20	$13.24	$13.14	$13.18	$10.24	17,913
2015-09-18	$13.18	$13.27	$13.16	$13.25	$10.30	7,466
2015-09-17	$12.99	$13.17	$12.98	$13.17	$10.23	6,977
2015-09-16	$13.04	$13.07	$12.95	$13.06	$10.15	15,813
2015-09-15	$13.06	$13.09	$12.99	$12.99	$10.10	4,094
2015-09-14	$13.12	$13.12	$13.12	$13.12	$10.20	1,267
2015-09-11	$13.17	$13.17	$13.12	$13.12	$10.20	2,728
2015-09-10	$13.10	$13.16	$13.10	$13.14	$10.21	11,862
2015-09-09	$13.12	$13.16	$13.12	$13.16	$10.23	13,846
2015-09-08	$13.13	$13.15	$13.08	$13.13	$10.17	5,792
2015-09-04	$13.12	$13.20	$13.03	$13.03	$10.09	8,037
2015-09-03	$13.04	$13.12	$13.04	$13.12	$10.16	13,752
2015-09-02	$13.06	$13.16	$13.05	$13.14	$10.17	5,588
2015-09-01	$13.09	$13.12	$13.07	$13.08	$10.13	9,018
2015-08-31	$13.12	$13.12	$13.05	$13.12	$10.16	10,304
2015-08-28	$13.17	$13.17	$13.04	$13.09	$10.13	28,763