BlackRock California Municipal Income Trust (BFZ) Stock Profile

Data as of Aug. 21, 2025

$10.48 ($-0.07) -0.66%

BlackRock California Municipal Income Trust - Daily Information

Click for more stock information on BlackRock California Municipal Income Trust.

Daily Information	Data
Date	Aug. 21, 2025
Open	$10.51
Previous Close	$10.48
High	$10.58
Low	$10.48
Adjusted Open	$10.51
Previous Adjusted Close	$10.48
Adjusted High	$10.58
Adjusted Low	$10.48

Invest in BlackRock California Municipal Income Trust (BFZ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock California Municipal Income Trust (BFZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$10.51	$10.58	$10.48	$10.48	$10.48	98,222
2025-08-14	$10.57	$10.60	$10.55	$10.55	$10.49	156,345
2025-08-13	$10.60	$10.64	$10.57	$10.59	$10.59	145,889
2025-08-12	$10.56	$10.61	$10.56	$10.60	$10.60	87,896
2025-08-11	$10.64	$10.65	$10.55	$10.58	$10.58	71,512
2025-08-08	$10.62	$10.67	$10.56	$10.60	$10.60	149,551
2025-08-07	$10.59	$10.65	$10.58	$10.60	$10.60	136,467
2025-08-06	$10.59	$10.62	$10.56	$10.59	$10.59	181,367
2025-08-05	$10.56	$10.60	$10.54	$10.59	$10.59	106,814
2025-08-04	$10.56	$10.59	$10.53	$10.55	$10.55	86,468
2025-08-01	$10.48	$10.54	$10.45	$10.51	$10.51	106,282
2025-07-31	$10.45	$10.49	$10.41	$10.44	$10.44	94,687
2025-07-30	$10.41	$10.43	$10.37	$10.39	$10.39	72,911
2025-07-29	$10.41	$10.45	$10.37	$10.39	$10.39	119,143
2025-07-28	$10.43	$10.45	$10.38	$10.39	$10.39	98,806
2025-07-25	$10.42	$10.46	$10.40	$10.41	$10.41	142,041
2025-07-24	$10.44	$10.48	$10.41	$10.44	$10.44	104,848
2025-07-23	$10.46	$10.47	$10.42	$10.42	$10.42	134,949
2025-07-22	$10.48	$10.54	$10.46	$10.48	$10.48	73,166
2025-07-21	$10.54	$10.54	$10.47	$10.47	$10.47	92,739
2025-07-18	$10.60	$10.61	$10.54	$10.56	$10.56	79,403
2025-07-17	$10.67	$10.67	$10.57	$10.60	$10.60	82,087
2025-07-16	$10.77	$10.78	$10.62	$10.65	$10.65	108,391
2025-07-15	$10.79	$10.82	$10.75	$10.75	$10.75	40,759
2025-07-14	$10.80	$10.87	$10.79	$10.84	$10.78	124,510
2025-07-11	$10.82	$10.84	$10.77	$10.77	$10.71	85,108
2025-07-10	$10.86	$10.92	$10.82	$10.84	$10.78	47,734
2025-07-09	$10.82	$10.85	$10.81	$10.83	$10.77	64,582
2025-07-08	$10.80	$10.84	$10.80	$10.82	$10.76	58,069
2025-07-07	$10.87	$10.93	$10.80	$10.85	$10.85	87,455
2025-07-03	$10.83	$10.95	$10.83	$10.86	$10.86	30,291
2025-07-02	$10.89	$10.92	$10.79	$10.89	$10.89	79,540
2025-07-01	$10.84	$10.90	$10.80	$10.89	$10.89	71,091
2025-06-30	$10.80	$10.87	$10.77	$10.81	$10.81	134,158
2025-06-27	$10.86	$10.88	$10.75	$10.80	$10.80	122,213
2025-06-26	$10.84	$10.86	$10.80	$10.82	$10.82	88,941
2025-06-25	$10.81	$10.86	$10.78	$10.82	$10.82	52,520
2025-06-24	$10.78	$10.84	$10.75	$10.83	$10.83	84,766
2025-06-23	$10.77	$10.84	$10.73	$10.78	$10.78	56,539
2025-06-20	$10.81	$10.86	$10.72	$10.78	$10.78	59,360
2025-06-18	$10.79	$10.86	$10.72	$10.77	$10.77	51,733
2025-06-17	$10.85	$10.85	$10.68	$10.74	$10.74	44,411
2025-06-16	$10.85	$10.87	$10.77	$10.81	$10.81	52,100
2025-06-13	$10.73	$10.85	$10.66	$10.81	$10.81	130,622
2025-06-12	$10.85	$10.90	$10.77	$10.77	$10.71	90,309
2025-06-11	$10.84	$10.84	$10.74	$10.83	$10.77	264,638
2025-06-10	$10.89	$10.89	$10.77	$10.80	$10.74	80,974
2025-06-09	$10.95	$10.96	$10.83	$10.83	$10.77	99,074
2025-06-06	$11.00	$11.02	$10.94	$10.97	$10.91	44,877
2025-06-05	$11.08	$11.08	$10.95	$11.00	$10.94	50,484
2025-06-04	$10.98	$11.04	$10.95	$11.04	$10.98	68,222
2025-06-03	$10.84	$10.97	$10.82	$10.95	$10.95	79,623
2025-06-02	$10.81	$10.81	$10.64	$10.81	$10.81	53,416
2025-05-30	$10.73	$10.78	$10.64	$10.78	$10.78	47,422
2025-05-29	$10.69	$10.71	$10.62	$10.70	$10.70	61,325
2025-05-28	$10.73	$10.74	$10.60	$10.63	$10.63	55,993
2025-05-27	$10.65	$10.70	$10.53	$10.70	$10.70	68,734
2025-05-23	$10.55	$10.64	$10.55	$10.57	$10.57	74,769
2025-05-22	$10.62	$10.62	$10.56	$10.58	$10.58	105,302
2025-05-21	$10.76	$10.77	$10.62	$10.62	$10.62	98,463
2025-05-20	$10.72	$10.80	$10.72	$10.77	$10.77	82,555
2025-05-19	$10.78	$10.82	$10.74	$10.78	$10.78	95,329
2025-05-16	$10.90	$10.91	$10.84	$10.87	$10.87	51,313
2025-05-15	$10.84	$10.93	$10.81	$10.84	$10.84	58,578
2025-05-14	$10.88	$10.92	$10.80	$10.82	$10.76	37,217
2025-05-13	$10.88	$10.97	$10.83	$10.88	$10.82	102,493
2025-05-12	$11.04	$11.04	$10.87	$10.87	$10.81	64,730
2025-05-09	$11.00	$11.00	$10.92	$10.97	$10.97	42,887
2025-05-08	$11.04	$11.06	$10.96	$10.98	$10.98	52,566
2025-05-07	$11.02	$11.02	$10.91	$10.95	$10.95	60,621
2025-05-06	$10.90	$10.96	$10.87	$10.96	$10.96	65,300
2025-05-05	$10.91	$10.91	$10.83	$10.87	$10.87	44,076
2025-05-02	$10.89	$10.89	$10.82	$10.89	$10.89	57,113
2025-05-01	$10.98	$10.98	$10.83	$10.89	$10.89	42,915
2025-04-30	$10.76	$10.90	$10.69	$10.89	$10.89	50,820
2025-04-29	$10.69	$10.78	$10.69	$10.78	$10.78	56,616
2025-04-28	$10.70	$10.73	$10.65	$10.72	$10.72	62,719
2025-04-25	$10.65	$10.71	$10.63	$10.71	$10.71	95,732
2025-04-24	$10.58	$10.65	$10.50	$10.62	$10.62	107,799
2025-04-23	$10.50	$10.53	$10.42	$10.46	$10.46	58,995
2025-04-22	$10.40	$10.41	$10.32	$10.38	$10.38	87,712
2025-04-21	$10.33	$10.46	$10.31	$10.32	$10.32	67,153
2025-04-17	$10.43	$10.48	$10.41	$10.45	$10.45	54,369
2025-04-16	$10.46	$10.49	$10.40	$10.40	$10.40	38,341
2025-04-15	$10.46	$10.53	$10.46	$10.48	$10.48	47,477
2025-04-14	$10.47	$10.56	$10.46	$10.46	$10.40	54,849
2025-04-11	$10.21	$10.38	$10.17	$10.37	$10.37	253,216
2025-04-10	$10.41	$10.51	$10.20	$10.20	$10.20	93,930
2025-04-09	$10.38	$10.57	$10.17	$10.57	$10.57	232,721
2025-04-08	$10.82	$10.87	$10.45	$10.48	$10.48	100,373
2025-04-07	$11.18	$11.18	$10.83	$10.87	$10.87	95,476
2025-04-04	$11.17	$11.25	$11.07	$11.10	$11.10	115,813
2025-04-03	$11.14	$11.33	$11.08	$11.19	$11.19	201,726
2025-04-02	$11.12	$11.12	$11.00	$11.09	$11.09	103,961
2025-04-01	$11.04	$11.09	$10.94	$11.09	$11.09	121,236
2025-03-31	$10.94	$11.00	$10.90	$10.98	$10.98	56,974
2025-03-28	$10.89	$11.00	$10.89	$10.97	$10.97	48,447
2025-03-27	$10.92	$10.93	$10.84	$10.85	$10.85	67,817
2025-03-26	$11.03	$11.09	$10.94	$10.95	$10.95	96,213
2025-03-25	$11.13	$11.13	$11.05	$11.05	$11.05	53,893
2025-03-24	$11.09	$11.15	$11.06	$11.09	$11.09	80,163
2025-03-21	$11.08	$11.15	$11.06	$11.08	$11.08	45,538
2025-03-20	$11.04	$11.08	$10.99	$11.05	$11.05	90,958
2025-03-19	$10.99	$11.04	$10.97	$10.97	$10.97	81,304
2025-03-18	$11.05	$11.07	$11.01	$11.01	$11.01	91,834
2025-03-17	$11.10	$11.13	$11.01	$11.03	$11.03	109,700
2025-03-14	$11.04	$11.08	$11.01	$11.07	$11.07	111,336
2025-03-13	$11.17	$11.17	$11.08	$11.11	$11.05	129,642
2025-03-12	$11.21	$11.26	$11.16	$11.18	$11.12	50,426
2025-03-11	$11.21	$11.27	$11.18	$11.20	$11.14	46,058
2025-03-10	$11.24	$11.34	$11.17	$11.17	$11.11	38,838
2025-03-07	$11.27	$11.33	$11.21	$11.21	$11.21	32,367
2025-03-06	$11.27	$11.31	$11.27	$11.27	$11.27	30,785
2025-03-05	$11.36	$11.39	$11.30	$11.32	$11.32	58,113
2025-03-04	$11.39	$11.47	$11.30	$11.33	$11.33	82,248
2025-03-03	$11.43	$11.46	$11.36	$11.38	$11.38	105,303
2025-02-28	$11.35	$11.44	$11.35	$11.44	$11.44	74,991
2025-02-27	$11.38	$11.41	$11.33	$11.33	$11.33	28,032
2025-02-26	$11.45	$11.45	$11.38	$11.40	$11.40	36,350
2025-02-25	$11.40	$11.44	$11.39	$11.40	$11.40	38,847
2025-02-24	$11.31	$11.35	$11.30	$11.34	$11.34	73,500
2025-02-21	$11.31	$11.38	$11.31	$11.34	$11.34	48,539
2025-02-20	$11.29	$11.37	$11.29	$11.31	$11.31	120,053
2025-02-19	$11.26	$11.31	$11.24	$11.31	$11.31	36,902
2025-02-18	$11.26	$11.28	$11.22	$11.27	$11.27	89,952
2025-02-14	$11.24	$11.31	$11.24	$11.26	$11.26	93,506
2025-02-13	$11.23	$11.28	$11.22	$11.28	$11.22	90,207
2025-02-12	$11.23	$11.28	$11.18	$11.18	$11.12	119,027
2025-02-11	$11.29	$11.32	$11.28	$11.31	$11.25	102,445
2025-02-10	$11.32	$11.36	$11.29	$11.32	$11.26	85,852
2025-02-07	$11.30	$11.32	$11.25	$11.28	$11.22	125,426
2025-02-06	$11.35	$11.37	$11.32	$11.32	$11.26	73,057
2025-02-05	$11.36	$11.37	$11.30	$11.37	$11.31	158,974
2025-02-04	$11.28	$11.32	$11.25	$11.30	$11.24	226,513
2025-02-03	$11.31	$11.38	$11.25	$11.30	$11.24	125,367
2025-01-31	$11.30	$11.30	$11.25	$11.28	$11.22	93,903
2025-01-30	$11.25	$11.28	$11.22	$11.27	$11.21	95,592
2025-01-29	$11.26	$11.29	$11.16	$11.21	$11.15	154,073
2025-01-28	$11.26	$11.26	$11.22	$11.23	$11.17	42,667
2025-01-27	$11.30	$11.30	$11.22	$11.25	$11.19	109,748
2025-01-24	$11.30	$11.30	$11.24	$11.26	$11.20	72,925
2025-01-23	$11.25	$11.37	$11.23	$11.26	$11.20	58,833
2025-01-22	$11.32	$11.33	$11.28	$11.28	$11.22	106,021
2025-01-21	$11.38	$11.38	$11.33	$11.33	$11.27	61,541
2025-01-17	$11.38	$11.38	$11.31	$11.35	$11.35	23,114
2025-01-16	$11.28	$11.31	$11.19	$11.28	$11.28	49,440
2025-01-15	$11.26	$11.32	$11.23	$11.32	$11.32	56,398
2025-01-14	$11.35	$11.48	$11.24	$11.27	$11.27	33,093
2025-01-13	$11.27	$11.50	$11.16	$11.50	$11.50	80,799
2025-01-10	$11.30	$11.30	$11.22	$11.22	$11.22	85,489
2025-01-08	$11.37	$11.42	$11.31	$11.32	$11.32	48,526
2025-01-07	$11.39	$11.41	$11.26	$11.33	$11.33	80,230
2025-01-06	$11.34	$11.37	$11.30	$11.37	$11.37	96,439
2025-01-03	$11.35	$11.40	$11.29	$11.36	$11.36	66,888
2025-01-02	$11.23	$11.37	$11.22	$11.37	$11.37	46,794
2024-12-31	$11.18	$11.29	$11.18	$11.20	$11.20	134,355
2024-12-30	$11.20	$11.26	$11.16	$11.19	$11.19	132,615
2024-12-27	$11.22	$11.23	$11.10	$11.17	$11.17	204,201
2024-12-26	$11.20	$11.31	$11.20	$11.26	$11.26	167,848
2024-12-24	$11.24	$11.28	$11.24	$11.27	$11.27	43,436
2024-12-23	$11.31	$11.32	$11.17	$11.25	$11.25	217,754
2024-12-20	$11.54	$11.59	$11.22	$11.32	$11.32	230,984
2024-12-19	$11.55	$11.55	$11.46	$11.50	$11.50	182,377
2024-12-18	$11.57	$11.63	$11.53	$11.54	$11.54	133,593
2024-12-17	$11.65	$11.68	$11.57	$11.58	$11.58	218,089
2024-12-16	$11.70	$11.72	$11.60	$11.62	$11.62	138,457
2024-12-13	$11.72	$11.80	$11.64	$11.71	$11.71	119,292
2024-12-12	$11.81	$11.85	$11.70	$11.71	$11.71	177,982
2024-12-11	$11.85	$11.89	$11.78	$11.78	$11.78	61,379
2024-12-10	$11.72	$11.81	$11.72	$11.77	$11.77	98,349
2024-12-09	$11.79	$11.84	$11.75	$11.78	$11.78	224,413
2024-12-06	$11.78	$11.80	$11.72	$11.76	$11.76	180,424
2024-12-05	$11.69	$11.71	$11.65	$11.71	$11.71	165,671
2024-12-04	$11.70	$11.70	$11.60	$11.68	$11.68	120,523
2024-12-03	$11.72	$11.74	$11.70	$11.70	$11.70	212,410
2024-12-02	$11.64	$11.71	$11.62	$11.70	$11.70	176,306
2024-11-29	$11.60	$11.70	$11.59	$11.67	$11.67	141,154
2024-11-27	$11.50	$11.59	$11.44	$11.58	$11.58	244,407
2024-11-26	$11.50	$11.51	$11.42	$11.47	$11.47	133,823
2024-11-25	$11.47	$11.56	$11.47	$11.51	$11.51	202,443
2024-11-22	$11.47	$11.51	$11.43	$11.45	$11.45	167,963
2024-11-21	$11.48	$11.51	$11.47	$11.49	$11.49	135,668
2024-11-20	$11.50	$11.53	$11.46	$11.48	$11.48	102,502
2024-11-19	$11.52	$11.57	$11.48	$11.53	$11.53	134,271
2024-11-18	$11.52	$11.59	$11.52	$11.53	$11.53	115,113
2024-11-15	$11.59	$11.62	$11.55	$11.55	$11.55	84,082
2024-11-14	$11.67	$11.72	$11.62	$11.69	$11.69	87,003
2024-11-13	$11.75	$11.80	$11.58	$11.66	$11.66	269,367
2024-11-12	$11.81	$11.85	$11.66	$11.69	$11.69	99,583
2024-11-11	$11.79	$11.88	$11.73	$11.84	$11.84	144,573
2024-11-08	$11.82	$11.84	$11.81	$11.82	$11.82	82,791
2024-11-07	$11.64	$11.77	$11.64	$11.77	$11.77	148,742
2024-11-06	$11.64	$11.64	$11.57	$11.62	$11.62	145,643
2024-11-05	$11.69	$11.80	$11.69	$11.72	$11.72	111,646
2024-11-04	$11.77	$11.77	$11.69	$11.71	$11.71	44,649
2024-11-01	$11.80	$11.80	$11.68	$11.69	$11.69	66,695
2024-10-31	$11.74	$11.74	$11.70	$11.71	$11.71	118,868
2024-10-30	$11.74	$11.74	$11.68	$11.71	$11.71	92,178
2024-10-29	$11.84	$11.86	$11.69	$11.69	$11.69	65,376
2024-10-28	$12.07	$12.07	$11.85	$11.86	$11.86	59,280
2024-10-25	$11.94	$12.04	$11.93	$11.98	$11.98	62,246
2024-10-24	$11.94	$11.94	$11.85	$11.87	$11.87	56,798
2024-10-23	$12.06	$12.06	$11.93	$11.94	$11.94	75,527
2024-10-22	$12.15	$12.15	$12.06	$12.06	$12.06	36,315
2024-10-21	$12.19	$12.23	$12.13	$12.15	$12.15	46,645
2024-10-18	$12.17	$12.23	$12.10	$12.20	$12.20	68,608
2024-10-17	$12.02	$12.15	$12.02	$12.14	$12.14	97,069
2024-10-16	$12.04	$12.05	$12.00	$12.03	$12.03	37,700
2024-10-15	$11.99	$12.04	$11.97	$11.97	$11.97	35,472
2024-10-14	$12.10	$12.10	$12.03	$12.04	$11.98	45,920
2024-10-11	$12.03	$12.09	$12.03	$12.08	$12.08	69,153
2024-10-10	$12.07	$12.07	$12.01	$12.02	$12.02	48,852
2024-10-09	$12.03	$12.05	$12.02	$12.05	$12.05	46,696
2024-10-08	$12.04	$12.07	$12.02	$12.04	$12.04	62,128
2024-10-07	$12.09	$12.09	$12.01	$12.06	$12.06	66,012
2024-10-04	$12.10	$12.12	$12.03	$12.08	$12.08	84,568
2024-10-03	$12.13	$12.15	$12.09	$12.11	$12.11	40,928
2024-10-02	$12.15	$12.17	$12.14	$12.17	$12.17	79,137
2024-10-01	$12.12	$12.19	$12.12	$12.15	$12.15	105,663
2024-09-30	$12.07	$12.10	$12.06	$12.09	$12.09	71,613
2024-09-27	$12.06	$12.11	$12.05	$12.07	$12.07	51,570
2024-09-26	$12.06	$12.07	$12.01	$12.02	$12.02	47,964
2024-09-25	$12.03	$12.09	$12.01	$12.02	$12.02	48,602
2024-09-24	$12.04	$12.08	$12.00	$12.01	$12.01	89,184
2024-09-23	$12.10	$12.10	$12.04	$12.06	$12.06	39,305
2024-09-20	$12.11	$12.14	$12.03	$12.07	$12.07	132,750
2024-09-19	$12.08	$12.15	$12.08	$12.13	$12.13	110,625
2024-09-18	$12.14	$12.15	$12.06	$12.11	$12.11	85,462
2024-09-17	$12.16	$12.16	$12.09	$12.11	$12.11	96,862
2024-09-16	$12.18	$12.18	$12.06	$12.11	$12.11	168,651
2024-09-13	$12.18	$12.18	$12.15	$12.16	$12.16	51,823
2024-09-12	$12.15	$12.15	$12.10	$12.14	$12.14	90,205
2024-09-11	$12.08	$12.12	$12.05	$12.12	$12.12	119,342
2024-09-10	$12.07	$12.09	$12.03	$12.05	$12.05	141,348
2024-09-09	$12.00	$12.02	$11.96	$12.01	$12.01	108,076
2024-09-06	$11.99	$12.00	$11.95	$11.99	$11.99	113,076
2024-09-05	$11.92	$12.00	$11.91	$11.99	$11.99	135,815
2024-09-04	$11.92	$11.94	$11.87	$11.92	$11.92	122,815
2024-09-03	$11.84	$11.91	$11.84	$11.89	$11.89	122,203
2024-08-30	$11.83	$11.83	$11.79	$11.82	$11.82	73,102
2024-08-29	$11.83	$11.83	$11.79	$11.81	$11.81	65,828
2024-08-28	$11.83	$11.83	$11.77	$11.80	$11.80	66,318
2024-08-27	$11.83	$11.83	$11.77	$11.82	$11.82	77,706
2024-08-26	$11.85	$11.88	$11.80	$11.83	$11.83	106,677
2024-08-23	$11.82	$11.85	$11.80	$11.84	$11.84	183,505
2024-08-22	$11.85	$11.89	$11.80	$11.82	$11.82	119,445
2024-08-21	$11.96	$11.96	$11.85	$11.85	$11.85	178,854
2024-08-20	$11.89	$11.95	$11.89	$11.92	$11.92	64,557
2024-08-19	$11.92	$11.92	$11.85	$11.88	$11.88	71,831
2024-08-16	$11.90	$11.95	$11.85	$11.89	$11.89	92,851
2024-08-15	$11.89	$11.89	$11.85	$11.87	$11.87	108,627
2024-08-14	$11.96	$11.98	$11.93	$11.94	$11.88	80,536
2024-08-13	$11.98	$12.00	$11.92	$11.93	$11.87	76,271
2024-08-12	$12.02	$12.02	$11.94	$11.95	$11.89	92,797
2024-08-09	$12.03	$12.05	$11.98	$11.99	$11.93	58,684
2024-08-08	$12.06	$12.08	$12.00	$12.01	$12.01	79,232
2024-08-07	$12.07	$12.15	$12.06	$12.06	$12.06	67,424
2024-08-06	$11.99	$12.08	$11.94	$12.06	$12.06	55,297
2024-08-05	$12.10	$12.10	$11.92	$11.92	$11.92	174,377
2024-08-02	$12.11	$12.15	$12.06	$12.08	$12.08	84,413
2024-08-01	$12.05	$12.12	$12.00	$12.00	$12.00	126,132
2024-07-31	$12.01	$12.13	$12.01	$12.03	$12.03	47,671
2024-07-30	$12.03	$12.03	$11.97	$11.99	$11.99	34,694
2024-07-29	$12.00	$12.14	$11.97	$11.99	$11.99	44,512
2024-07-26	$12.00	$12.04	$11.97	$12.01	$12.01	55,183
2024-07-25	$12.04	$12.04	$11.95	$11.99	$11.99	37,559
2024-07-24	$12.06	$12.06	$11.97	$11.99	$11.99	60,255
2024-07-23	$12.04	$12.05	$12.02	$12.04	$12.04	82,763
2024-07-22	$11.95	$12.00	$11.95	$11.99	$11.99	32,582
2024-07-19	$11.97	$11.98	$11.91	$11.93	$11.93	25,611
2024-07-18	$12.02	$12.05	$11.97	$11.99	$11.99	326,294
2024-07-17	$12.00	$12.07	$11.97	$12.03	$12.03	67,842
2024-07-16	$12.11	$12.11	$12.01	$12.03	$12.03	84,086
2024-07-15	$12.11	$12.11	$12.02	$12.11	$12.11	61,224
2024-07-12	$12.16	$12.18	$12.16	$12.17	$12.17	66,363
2024-07-11	$12.15	$12.17	$12.14	$12.16	$12.16	135,645
2024-07-10	$12.13	$12.14	$12.04	$12.07	$12.07	29,648
2024-07-09	$12.01	$12.06	$12.01	$12.06	$12.06	79,336
2024-07-08	$12.00	$12.00	$11.95	$11.99	$11.99	45,219
2024-07-05	$12.01	$12.01	$11.97	$11.98	$11.98	25,075
2024-07-03	$11.95	$12.01	$11.94	$11.95	$11.95	29,535
2024-07-02	$11.91	$11.97	$11.91	$11.95	$11.95	34,616
2024-07-01	$11.97	$11.98	$11.86	$11.89	$11.89	60,199
2024-06-28	$11.97	$12.02	$11.95	$11.97	$11.97	84,751
2024-06-27	$12.03	$12.03	$11.93	$11.93	$11.93	90,406
2024-06-26	$11.97	$12.00	$11.94	$12.00	$12.00	70,607
2024-06-25	$11.99	$12.01	$11.96	$12.00	$12.00	58,717
2024-06-24	$12.00	$12.02	$11.95	$11.96	$11.96	49,933
2024-06-21	$11.94	$12.00	$11.91	$12.00	$12.00	50,144
2024-06-20	$11.93	$11.96	$11.86	$11.89	$11.89	71,843
2024-06-18	$12.00	$12.03	$11.92	$11.95	$11.95	56,155
2024-06-17	$12.04	$12.04	$11.95	$12.00	$12.00	70,428
2024-06-14	$12.01	$12.12	$11.93	$12.03	$12.03	213,242
2024-06-13	$12.02	$12.07	$12.00	$12.04	$11.98	34,119
2024-06-12	$12.12	$12.12	$11.95	$11.95	$11.89	74,255
2024-06-11	$12.03	$12.05	$11.96	$12.01	$11.95	61,003
2024-06-10	$11.95	$12.05	$11.94	$12.00	$11.94	155,750
2024-06-07	$11.87	$11.97	$11.80	$11.95	$11.89	131,843
2024-06-06	$11.85	$11.94	$11.81	$11.90	$11.84	76,670
2024-06-05	$11.69	$11.90	$11.66	$11.85	$11.79	190,112
2024-06-04	$11.61	$11.71	$11.55	$11.69	$11.63	65,205
2024-06-03	$11.55	$11.62	$11.51	$11.61	$11.55	62,365
2024-05-31	$11.51	$11.60	$11.51	$11.55	$11.49	75,738
2024-05-30	$11.48	$11.60	$11.48	$11.51	$11.45	125,062
2024-05-29	$11.54	$11.55	$11.48	$11.48	$11.42	89,297
2024-05-28	$11.69	$11.69	$11.55	$11.57	$11.51	117,184
2024-05-24	$11.63	$11.70	$11.61	$11.69	$11.63	54,367
2024-05-23	$11.71	$11.71	$11.58	$11.63	$11.57	32,634
2024-05-22	$11.73	$11.75	$11.66	$11.66	$11.60	57,416
2024-05-21	$11.78	$11.78	$11.74	$11.75	$11.69	55,429
2024-05-20	$11.87	$11.87	$11.75	$11.78	$11.72	60,478
2024-05-17	$11.72	$11.75	$11.70	$11.71	$11.65	46,216
2024-05-16	$11.72	$11.75	$11.70	$11.70	$11.64	47,001
2024-05-15	$11.70	$11.75	$11.70	$11.73	$11.67	93,669
2024-05-14	$11.71	$11.71	$11.65	$11.65	$11.59	55,993
2024-05-13	$11.81	$11.81	$11.70	$11.73	$11.62	67,266
2024-05-10	$11.78	$11.79	$11.72	$11.75	$11.75	45,077
2024-05-09	$11.86	$11.86	$11.77	$11.78	$11.78	39,837
2024-05-08	$11.86	$11.90	$11.83	$11.84	$11.84	22,360
2024-05-07	$11.86	$11.88	$11.82	$11.86	$11.86	35,947
2024-05-06	$11.70	$11.80	$11.70	$11.77	$11.77	25,859
2024-05-03	$11.70	$11.77	$11.70	$11.70	$11.70	65,986
2024-05-02	$11.66	$11.67	$11.60	$11.62	$11.62	73,443
2024-05-01	$11.60	$11.66	$11.57	$11.61	$11.61	57,434
2024-04-30	$11.53	$11.56	$11.52	$11.54	$11.54	16,011
2024-04-29	$11.64	$11.64	$11.57	$11.58	$11.58	43,369
2024-04-26	$11.55	$11.61	$11.52	$11.58	$11.58	12,792
2024-04-25	$11.52	$11.53	$11.51	$11.52	$11.52	19,021
2024-04-24	$11.68	$11.68	$11.57	$11.58	$11.58	34,704
2024-04-23	$11.53	$11.74	$11.53	$11.69	$11.69	33,130
2024-04-22	$11.55	$11.57	$11.53	$11.56	$11.56	33,489
2024-04-19	$11.60	$11.60	$11.52	$11.55	$11.55	14,722
2024-04-18	$11.57	$11.58	$11.55	$11.58	$11.58	24,852
2024-04-17	$11.62	$11.62	$11.53	$11.57	$11.57	28,603
2024-04-16	$11.44	$11.68	$11.41	$11.59	$11.59	81,726
2024-04-15	$11.53	$11.55	$11.46	$11.48	$11.48	50,664
2024-04-12	$11.56	$11.57	$11.53	$11.56	$11.56	83,561
2024-04-11	$11.67	$11.67	$11.59	$11.60	$11.55	183,172
2024-04-10	$11.61	$11.67	$11.60	$11.62	$11.57	88,689
2024-04-09	$11.73	$11.79	$11.71	$11.76	$11.76	27,294
2024-04-08	$11.80	$11.80	$11.75	$11.77	$11.77	34,762
2024-04-05	$11.75	$11.77	$11.70	$11.76	$11.76	36,884
2024-04-04	$11.78	$11.83	$11.78	$11.82	$11.82	45,830
2024-04-03	$11.75	$11.78	$11.70	$11.77	$11.77	51,265
2024-04-02	$11.74	$11.84	$11.71	$11.83	$11.83	82,946
2024-04-01	$11.73	$11.85	$11.73	$11.82	$11.82	89,808
2024-03-28	$11.81	$11.83	$11.80	$11.82	$11.82	68,253
2024-03-27	$11.75	$11.83	$11.75	$11.82	$11.82	26,464
2024-03-26	$11.81	$11.81	$11.77	$11.78	$11.78	26,247
2024-03-25	$11.74	$11.79	$11.74	$11.78	$11.78	55,505
2024-03-22	$11.78	$11.81	$11.72	$11.78	$11.78	65,778
2024-03-21	$11.86	$11.91	$11.67	$11.69	$11.69	186,933
2024-03-20	$11.90	$11.92	$11.87	$11.88	$11.88	41,685
2024-03-19	$11.90	$11.93	$11.89	$11.91	$11.91	35,804
2024-03-18	$11.98	$11.98	$11.88	$11.90	$11.90	63,083
2024-03-15	$11.89	$11.92	$11.89	$11.90	$11.90	25,606
2024-03-14	$11.92	$11.93	$11.84	$11.91	$11.91	43,851
2024-03-13	$12.00	$12.00	$11.95	$11.98	$11.93	41,263
2024-03-12	$11.96	$11.98	$11.94	$11.98	$11.93	70,401
2024-03-11	$11.95	$12.00	$11.95	$11.96	$11.91	26,165
2024-03-08	$11.95	$11.99	$11.92	$11.97	$11.92	56,324
2024-03-07	$11.87	$11.93	$11.86	$11.92	$11.87	84,125
2024-03-06	$11.80	$11.85	$11.75	$11.84	$11.78	115,611
2024-03-05	$11.80	$11.81	$11.77	$11.79	$11.74	25,107
2024-03-04	$11.75	$11.80	$11.72	$11.77	$11.71	65,593
2024-03-01	$11.70	$11.79	$11.70	$11.75	$11.75	57,608
2024-02-29	$11.65	$11.78	$11.65	$11.75	$11.75	52,546
2024-02-28	$11.60	$11.68	$11.60	$11.64	$11.64	37,115
2024-02-27	$11.67	$11.71	$11.61	$11.62	$11.62	50,691
2024-02-26	$11.75	$11.78	$11.67	$11.67	$11.67	43,807
2024-02-23	$11.81	$11.85	$11.77	$11.77	$11.77	26,718
2024-02-22	$11.81	$11.82	$11.76	$11.77	$11.77	24,217
2024-02-21	$11.82	$11.82	$11.77	$11.77	$11.77	36,571
2024-02-20	$11.79	$11.82	$11.75	$11.79	$11.79	47,724
2024-02-16	$11.77	$11.82	$11.75	$11.79	$11.79	41,928
2024-02-15	$11.78	$11.81	$11.78	$11.81	$11.81	25,536
2024-02-14	$11.65	$11.74	$11.65	$11.74	$11.74	45,441
2024-02-13	$11.74	$11.74	$11.70	$11.70	$11.65	38,234
2024-02-12	$11.80	$11.84	$11.77	$11.80	$11.75	49,536
2024-02-09	$11.86	$11.87	$11.74	$11.75	$11.70	76,768
2024-02-08	$11.81	$11.81	$11.78	$11.80	$11.75	35,721
2024-02-07	$11.79	$11.87	$11.75	$11.78	$11.73	101,404
2024-02-06	$11.79	$11.82	$11.77	$11.81	$11.76	106,099
2024-02-05	$11.79	$11.81	$11.75	$11.79	$11.74	76,628
2024-02-02	$11.86	$11.87	$11.80	$11.83	$11.78	72,052
2024-02-01	$11.89	$11.92	$11.87	$11.91	$11.86	51,013
2024-01-31	$11.74	$11.84	$11.71	$11.80	$11.75	55,483
2024-01-30	$11.69	$11.72	$11.66	$11.71	$11.66	74,136
2024-01-29	$11.66	$11.75	$11.66	$11.72	$11.67	36,290
2024-01-26	$11.61	$11.66	$11.61	$11.63	$11.63	69,967
2024-01-25	$11.62	$11.68	$11.62	$11.66	$11.66	57,368
2024-01-24	$11.76	$11.76	$11.51	$11.54	$11.54	131,198
2024-01-23	$11.67	$11.74	$11.66	$11.73	$11.73	65,528
2024-01-22	$11.58	$11.73	$11.58	$11.67	$11.67	27,098
2024-01-19	$11.60	$11.64	$11.44	$11.58	$11.58	51,334
2024-01-18	$11.59	$11.60	$11.54	$11.58	$11.58	68,558
2024-01-17	$11.70	$11.72	$11.59	$11.59	$11.59	60,892
2024-01-16	$11.78	$11.78	$11.70	$11.72	$11.72	35,674
2024-01-12	$11.74	$11.79	$11.74	$11.78	$11.78	34,785
2024-01-11	$11.81	$11.85	$11.76	$11.76	$11.76	59,375
2024-01-10	$11.86	$11.86	$11.81	$11.83	$11.78	44,925
2024-01-09	$11.84	$11.90	$11.84	$11.86	$11.86	35,589
2024-01-08	$11.85	$11.91	$11.84	$11.89	$11.89	65,076
2024-01-05	$11.90	$11.90	$11.81	$11.83	$11.83	27,112
2024-01-04	$11.90	$11.90	$11.82	$11.84	$11.84	20,575
2024-01-03	$11.94	$11.95	$11.77	$11.91	$11.91	102,551
2024-01-02	$12.05	$12.06	$11.91	$11.94	$11.94	96,551
2023-12-29	$12.00	$12.12	$11.94	$12.03	$12.03	84,146
2023-12-28	$11.98	$12.07	$11.93	$12.00	$12.00	182,394
2023-12-27	$11.88	$12.31	$11.86	$12.01	$12.01	114,669
2023-12-26	$11.93	$11.93	$11.86	$11.87	$11.87	83,830
2023-12-22	$11.94	$11.94	$11.88	$11.92	$11.92	180,441
2023-12-21	$11.85	$11.96	$11.75	$11.94	$11.94	81,603
2023-12-20	$11.64	$11.83	$11.64	$11.79	$11.79	137,195
2023-12-19	$11.65	$11.70	$11.65	$11.67	$11.67	91,561
2023-12-18	$11.74	$11.75	$11.63	$11.67	$11.67	42,780
2023-12-15	$11.74	$11.77	$11.70	$11.74	$11.74	143,853
2023-12-14	$11.60	$11.77	$11.55	$11.74	$11.74	95,348
2023-12-13	$11.62	$11.62	$11.52	$11.57	$11.52	135,792
2023-12-12	$11.67	$11.67	$11.56	$11.57	$11.57	40,882
2023-12-11	$11.57	$11.69	$11.48	$11.68	$11.68	160,248
2023-12-08	$11.48	$11.60	$11.44	$11.52	$11.52	139,194
2023-12-07	$11.51	$11.56	$11.39	$11.47	$11.47	110,412
2023-12-06	$11.33	$11.48	$11.33	$11.48	$11.48	269,298
2023-12-05	$11.33	$11.35	$11.27	$11.35	$11.35	39,451
2023-12-04	$11.25	$11.34	$11.25	$11.33	$11.33	62,578
2023-12-01	$11.27	$11.37	$11.25	$11.36	$11.36	174,027
2023-11-30	$11.25	$11.30	$11.22	$11.27	$11.27	189,742
2023-11-29	$11.12	$11.26	$11.12	$11.25	$11.25	85,407
2023-11-28	$11.01	$11.10	$11.01	$11.10	$11.10	80,153
2023-11-27	$11.01	$11.06	$11.01	$11.02	$11.02	65,251
2023-11-24	$11.03	$11.07	$11.01	$11.06	$11.06	29,309
2023-11-22	$10.92	$11.10	$10.92	$11.03	$11.03	87,254
2023-11-21	$10.89	$10.95	$10.89	$10.92	$10.92	70,752
2023-11-20	$10.93	$11.03	$10.89	$10.90	$10.90	128,855
2023-11-17	$11.07	$11.07	$10.96	$10.98	$10.98	217,018
2023-11-16	$10.90	$10.97	$10.89	$10.92	$10.92	191,403
2023-11-15	$10.76	$10.85	$10.76	$10.81	$10.81	77,481
2023-11-14	$10.70	$10.80	$10.70	$10.73	$10.73	94,547
2023-11-13	$10.56	$10.61	$10.55	$10.59	$10.55	77,845
2023-11-10	$10.63	$10.63	$10.54	$10.56	$10.52	34,295
2023-11-09	$10.51	$10.62	$10.51	$10.51	$10.47	269,585
2023-11-08	$10.50	$10.59	$10.50	$10.59	$10.55	64,254
2023-11-07	$10.46	$10.50	$10.44	$10.49	$10.45	48,867
2023-11-06	$10.48	$10.48	$10.30	$10.38	$10.34	75,423
2023-11-03	$10.33	$10.43	$10.33	$10.40	$10.40	55,238
2023-11-02	$10.14	$10.26	$10.14	$10.20	$10.20	132,678
2023-11-01	$9.95	$10.08	$9.95	$10.06	$10.06	86,942
2023-10-31	$9.90	$9.94	$9.90	$9.94	$9.94	90,903
2023-10-30	$9.92	$10.01	$9.89	$9.90	$9.90	152,301
2023-10-27	$9.87	$9.93	$9.87	$9.91	$9.91	43,658
2023-10-26	$9.99	$9.99	$9.86	$9.93	$9.93	49,759
2023-10-25	$10.02	$10.03	$9.94	$9.94	$9.94	39,876
2023-10-24	$10.04	$10.08	$10.00	$10.04	$10.04	31,436
2023-10-23	$10.04	$10.07	$9.98	$10.00	$10.00	41,142
2023-10-20	$10.14	$10.21	$10.03	$10.03	$10.03	154,984
2023-10-19	$10.27	$10.28	$10.20	$10.23	$10.23	72,816
2023-10-18	$10.27	$10.29	$10.21	$10.24	$10.24	46,838
2023-10-17	$10.34	$10.39	$10.29	$10.30	$10.30	68,182
2023-10-16	$10.39	$10.40	$10.27	$10.39	$10.39	118,576
2023-10-13	$10.45	$10.47	$10.36	$10.37	$10.37	51,575
2023-10-12	$10.44	$10.45	$10.38	$10.40	$10.36	52,982
2023-10-11	$10.28	$10.42	$10.28	$10.42	$10.38	74,527
2023-10-10	$10.16	$10.24	$10.16	$10.22	$10.18	31,779
2023-10-09	$10.18	$10.22	$10.16	$10.19	$10.15	40,401
2023-10-06	$10.12	$10.15	$10.07	$10.13	$10.09	42,239
2023-10-05	$10.20	$10.22	$10.15	$10.16	$10.12	48,499
2023-10-04	$10.16	$10.25	$10.15	$10.17	$10.13	71,107
2023-10-03	$10.14	$10.25	$10.07	$10.09	$10.05	118,287
2023-10-02	$10.31	$10.34	$10.17	$10.21	$10.17	79,723
2023-09-29	$10.31	$10.31	$10.25	$10.29	$10.25	75,863
2023-09-28	$10.37	$10.37	$10.29	$10.30	$10.26	81,259
2023-09-27	$10.39	$10.42	$10.35	$10.36	$10.32	156,615
2023-09-26	$10.33	$10.47	$10.33	$10.40	$10.36	154,080
2023-09-25	$10.63	$10.64	$10.39	$10.41	$10.37	139,562
2023-09-22	$10.80	$10.83	$10.69	$10.70	$10.66	70,945
2023-09-21	$10.81	$10.84	$10.77	$10.80	$10.76	40,913
2023-09-20	$10.85	$10.95	$10.76	$10.90	$10.86	156,306
2023-09-19	$10.84	$10.88	$10.82	$10.87	$10.83	101,064
2023-09-18	$10.82	$10.91	$10.82	$10.85	$10.81	28,009
2023-09-15	$10.95	$10.95	$10.82	$10.82	$10.82	166,292
2023-09-14	$11.01	$11.01	$10.89	$10.93	$10.93	57,201
2023-09-13	$11.01	$11.01	$10.91	$10.98	$10.94	100,065
2023-09-12	$10.98	$11.00	$10.85	$10.97	$10.97	96,274
2023-09-11	$11.05	$11.06	$10.92	$10.94	$10.94	54,227
2023-09-08	$11.15	$11.15	$10.95	$10.97	$10.97	41,101
2023-09-07	$11.11	$11.24	$11.00	$11.02	$11.02	59,247
2023-09-06	$11.14	$11.21	$11.12	$11.15	$11.15	43,293
2023-09-05	$11.22	$11.29	$11.14	$11.14	$11.14	71,978
2023-09-01	$11.43	$11.43	$11.27	$11.28	$11.28	39,692
2023-08-31	$11.32	$11.47	$11.24	$11.43	$11.43	86,646
2023-08-30	$11.38	$11.41	$11.32	$11.32	$11.32	29,246
2023-08-29	$11.21	$11.38	$11.21	$11.38	$11.38	61,498
2023-08-28	$11.26	$11.31	$11.21	$11.25	$11.25	20,828
2023-08-25	$11.24	$11.31	$11.22	$11.27	$11.27	48,302
2023-08-24	$11.33	$11.38	$11.13	$11.24	$11.24	50,601
2023-08-23	$11.38	$11.40	$11.36	$11.40	$11.40	147,514
2023-08-22	$11.34	$11.38	$11.31	$11.34	$11.34	31,706
2023-08-21	$11.32	$11.37	$11.26	$11.35	$11.35	50,741
2023-08-18	$11.22	$11.36	$11.22	$11.34	$11.34	234,190
2023-08-17	$11.39	$11.39	$11.28	$11.34	$11.34	155,794
2023-08-16	$11.39	$11.39	$11.33	$11.36	$11.36	86,922
2023-08-15	$11.34	$11.43	$11.33	$11.38	$11.38	43,078
2023-08-14	$11.35	$11.37	$11.30	$11.34	$11.34	35,348
2023-08-11	$11.34	$11.38	$11.25	$11.35	$11.35	36,844
2023-08-10	$11.37	$11.46	$11.29	$11.37	$11.37	143,378
2023-08-09	$11.37	$11.44	$11.37	$11.40	$11.40	55,987
2023-08-08	$11.39	$11.44	$11.34	$11.37	$11.37	63,373
2023-08-07	$11.42	$11.42	$11.28	$11.38	$11.38	272,952
2023-08-04	$11.35	$11.45	$11.35	$11.38	$11.38	259,981
2023-08-03	$11.40	$11.44	$11.26	$11.35	$11.35	26,614
2023-08-02	$11.45	$11.47	$11.40	$11.44	$11.44	26,614
2023-08-01	$11.56	$11.58	$11.52	$11.52	$11.52	50,568
2023-07-31	$11.70	$11.70	$11.56	$11.59	$11.59	54,794
2023-07-28	$11.59	$11.63	$11.58	$11.59	$11.59	36,122
2023-07-27	$11.55	$11.63	$11.54	$11.54	$11.54	54,254
2023-07-26	$11.56	$11.65	$11.56	$11.59	$11.59	35,246
2023-07-25	$11.58	$11.63	$11.56	$11.57	$11.57	17,062
2023-07-24	$11.71	$11.71	$11.59	$11.61	$11.61	45,214
2023-07-21	$11.64	$11.69	$11.62	$11.66	$11.66	32,997
2023-07-20	$11.70	$11.74	$11.64	$11.65	$11.65	9,395
2023-07-19	$11.69	$11.77	$11.66	$11.71	$11.71	24,026
2023-07-18	$11.66	$11.73	$11.66	$11.67	$11.67	35,285
2023-07-17	$11.75	$11.75	$11.65	$11.65	$11.65	29,117
2023-07-14	$11.87	$11.87	$11.67	$11.67	$11.67	32,470
2023-07-13	$11.77	$11.82	$11.74	$11.80	$11.80	43,606
2023-07-12	$11.79	$11.85	$11.79	$11.80	$11.76	58,467
2023-07-11	$11.80	$11.80	$11.76	$11.76	$11.72	42,993
2023-07-10	$11.83	$11.83	$11.75	$11.77	$11.73	59,506
2023-07-07	$11.69	$11.84	$11.69	$11.78	$11.74	66,987
2023-07-06	$11.79	$11.79	$11.67	$11.75	$11.71	86,032
2023-07-05	$11.85	$11.93	$11.82	$11.83	$11.79	64,832
2023-07-03	$11.91	$11.92	$11.85	$11.85	$11.81	30,678
2023-06-30	$11.89	$11.95	$11.81	$11.86	$11.82	49,296
2023-06-29	$11.80	$11.86	$11.76	$11.82	$11.78	46,761
2023-06-28	$11.83	$11.90	$11.83	$11.86	$11.82	50,480
2023-06-27	$11.86	$11.92	$11.81	$11.83	$11.79	42,267
2023-06-26	$11.90	$11.92	$11.82	$11.85	$11.81	19,776
2023-06-23	$11.86	$11.94	$11.80	$11.84	$11.84	33,687
2023-06-22	$11.82	$11.83	$11.77	$11.79	$11.79	53,789
2023-06-21	$11.90	$11.90	$11.73	$11.79	$11.79	83,236
2023-06-20	$11.94	$11.94	$11.81	$11.83	$11.83	57,224
2023-06-16	$11.93	$11.93	$11.81	$11.82	$11.82	59,748
2023-06-15	$11.82	$11.90	$11.77	$11.88	$11.88	20,382
2023-06-14	$11.99	$11.99	$11.85	$11.85	$11.85	66,503
2023-06-13	$11.87	$12.06	$11.82	$11.88	$11.84	98,086
2023-06-12	$11.85	$11.91	$11.84	$11.86	$11.82	55,797
2023-06-09	$11.68	$11.94	$11.68	$11.86	$11.86	71,690
2023-06-08	$11.64	$11.73	$11.56	$11.72	$11.72	39,877
2023-06-07	$11.63	$11.67	$11.60	$11.64	$11.64	56,918
2023-06-06	$11.68	$11.70	$11.57	$11.63	$11.63	68,115
2023-06-05	$11.58	$11.65	$11.52	$11.65	$11.65	43,893
2023-06-02	$11.57	$11.63	$11.48	$11.59	$11.59	54,659
2023-06-01	$11.65	$11.65	$11.52	$11.62	$11.62	70,159
2023-05-31	$11.52	$11.66	$11.51	$11.55	$11.55	59,174
2023-05-30	$11.43	$11.54	$11.32	$11.49	$11.49	104,491
2023-05-26	$11.46	$11.46	$11.38	$11.45	$11.45	69,501
2023-05-25	$11.41	$11.44	$11.36	$11.42	$11.42	67,593
2023-05-24	$11.59	$11.59	$11.38	$11.38	$11.38	70,507
2023-05-23	$11.71	$11.71	$11.59	$11.61	$11.61	35,124
2023-05-22	$11.73	$11.75	$11.70	$11.72	$11.72	59,982
2023-05-19	$11.68	$11.73	$11.53	$11.70	$11.70	117,666
2023-05-18	$11.79	$11.79	$11.66	$11.69	$11.69	68,793
2023-05-17	$11.80	$11.84	$11.78	$11.80	$11.80	41,106
2023-05-16	$11.82	$11.83	$11.78	$11.79	$11.79	93,607
2023-05-15	$11.90	$11.91	$11.85	$11.87	$11.87	39,306
2023-05-12	$11.87	$11.89	$11.81	$11.86	$11.86	67,877
2023-05-11	$12.09	$12.10	$11.89	$11.89	$11.85	66,212
2023-05-10	$12.03	$12.10	$12.03	$12.07	$12.07	40,452
2023-05-09	$12.05	$12.09	$11.99	$12.01	$12.01	74,098
2023-05-08	$12.03	$12.06	$12.01	$12.06	$12.06	149,246
2023-05-05	$12.01	$12.08	$12.00	$12.03	$12.03	275,881
2023-05-04	$11.90	$12.10	$11.90	$11.98	$11.98	439,768
2023-05-03	$12.05	$12.05	$11.85	$11.90	$11.90	72,926
2023-05-02	$11.81	$12.01	$11.81	$11.93	$11.93	100,939
2023-05-01	$11.89	$11.91	$11.84	$11.87	$11.87	227,769
2023-04-28	$11.76	$11.81	$11.75	$11.81	$11.81	59,022
2023-04-27	$11.82	$11.82	$11.72	$11.73	$11.73	35,532
2023-04-26	$11.80	$11.81	$11.71	$11.72	$11.72	28,557
2023-04-25	$11.79	$11.80	$11.74	$11.78	$11.78	42,098
2023-04-24	$11.78	$11.85	$11.73	$11.75	$11.75	34,273
2023-04-21	$11.83	$11.83	$11.70	$11.74	$11.74	71,263
2023-04-20	$11.63	$11.78	$11.63	$11.71	$11.71	56,241
2023-04-19	$11.60	$11.72	$11.55	$11.64	$11.64	65,946
2023-04-18	$11.69	$11.71	$11.60	$11.64	$11.64	102,954
2023-04-17	$11.74	$11.75	$11.68	$11.70	$11.70	46,674
2023-04-14	$11.78	$11.82	$11.74	$11.74	$11.74	106,277
2023-04-13	$11.78	$11.84	$11.77	$11.79	$11.79	26,214
2023-04-12	$11.94	$11.96	$11.81	$11.81	$11.77	51,060
2023-04-11	$11.86	$11.97	$11.85	$11.88	$11.84	51,861
2023-04-10	$11.77	$11.86	$11.69	$11.86	$11.82	62,943
2023-04-06	$11.77	$11.80	$11.72	$11.77	$11.73	48,159
2023-04-05	$11.68	$11.80	$11.68	$11.77	$11.73	110,388
2023-04-04	$11.64	$11.73	$11.62	$11.71	$11.67	56,981
2023-04-03	$11.72	$11.77	$11.63	$11.65	$11.61	58,441
2023-03-31	$11.48	$11.74	$11.48	$11.70	$11.70	59,517
2023-03-30	$11.47	$11.59	$11.46	$11.52	$11.52	51,653
2023-03-29	$11.41	$11.47	$11.39	$11.47	$11.47	256,679
2023-03-28	$11.39	$11.48	$11.36	$11.42	$11.42	71,506
2023-03-27	$11.31	$11.40	$11.31	$11.36	$11.36	78,326
2023-03-24	$11.33	$11.33	$11.20	$11.29	$11.29	117,701
2023-03-23	$11.34	$11.38	$11.18	$11.22	$11.22	104,842
2023-03-22	$11.32	$11.37	$11.28	$11.34	$11.34	99,246
2023-03-21	$11.44	$11.49	$11.36	$11.36	$11.36	114,448
2023-03-20	$11.37	$11.46	$11.34	$11.39	$11.39	28,161
2023-03-17	$11.33	$11.46	$11.33	$11.36	$11.36	44,167
2023-03-16	$11.24	$11.52	$11.24	$11.40	$11.40	64,254
2023-03-15	$11.13	$11.31	$11.13	$11.24	$11.24	40,810
2023-03-14	$11.25	$11.35	$11.17	$11.17	$11.17	31,191
2023-03-13	$11.40	$11.40	$11.36	$11.36	$11.36	64,727
2023-03-10	$11.36	$11.45	$11.36	$11.37	$11.37	31,486
2023-03-09	$11.34	$11.45	$11.34	$11.41	$11.41	43,648
2023-03-08	$11.22	$11.33	$11.19	$11.32	$11.32	55,247
2023-03-07	$11.18	$11.23	$11.08	$11.23	$11.23	165,856
2023-03-06	$11.06	$11.14	$11.04	$11.11	$11.11	194,976
2023-03-03	$11.21	$11.21	$11.03	$11.04	$11.04	65,126
2023-03-02	$11.11	$11.15	$11.02	$11.11	$11.11	145,243
2023-03-01	$11.23	$11.26	$11.10	$11.11	$11.11	46,854
2023-02-28	$11.15	$11.22	$11.12	$11.18	$11.18	125,038
2023-02-27	$11.21	$11.28	$11.14	$11.17	$11.17	104,916
2023-02-24	$11.08	$11.20	$11.03	$11.13	$11.13	255,695
2023-02-23	$11.20	$11.27	$11.08	$11.08	$11.08	99,086
2023-02-22	$11.21	$11.24	$11.12	$11.15	$11.15	154,316
2023-02-21	$11.13	$11.17	$11.10	$11.13	$11.13	216,627
2023-02-17	$11.06	$11.28	$11.03	$11.16	$11.16	246,767
2023-02-16	$11.13	$11.18	$11.06	$11.09	$11.09	139,074
2023-02-15	$11.23	$11.27	$11.15	$11.17	$11.17	33,805
2023-02-14	$11.19	$11.24	$11.14	$11.18	$11.18	65,678
2023-02-13	$11.36	$11.36	$11.24	$11.25	$11.21	54,687
2023-02-10	$11.24	$11.29	$11.24	$11.26	$11.22	43,381
2023-02-09	$11.40	$11.43	$11.24	$11.24	$11.20	94,173
2023-02-08	$11.36	$11.42	$11.30	$11.33	$11.29	87,654
2023-02-07	$11.29	$11.43	$11.29	$11.35	$11.31	78,056
2023-02-06	$11.32	$11.46	$11.28	$11.29	$11.25	115,133
2023-02-03	$11.44	$11.44	$11.35	$11.35	$11.31	38,105
2023-02-02	$11.55	$11.62	$11.52	$11.53	$11.49	63,816
2023-02-01	$11.46	$11.53	$11.42	$11.53	$11.48	41,136
2023-01-31	$11.37	$11.47	$11.36	$11.47	$11.43	37,411
2023-01-30	$11.33	$11.37	$11.31	$11.35	$11.31	52,482
2023-01-27	$11.33	$11.35	$11.24	$11.30	$11.26	110,012
2023-01-26	$11.37	$11.45	$11.32	$11.33	$11.29	50,458
2023-01-25	$11.29	$11.37	$11.28	$11.32	$11.28	47,172
2023-01-24	$11.28	$11.44	$11.28	$11.39	$11.35	28,843
2023-01-23	$11.38	$11.45	$11.35	$11.35	$11.31	64,634
2023-01-20	$11.34	$11.35	$11.26	$11.35	$11.31	59,210
2023-01-19	$11.29	$11.40	$11.29	$11.33	$11.29	51,554
2023-01-18	$11.23	$11.30	$11.21	$11.30	$11.26	74,274
2023-01-17	$11.18	$11.27	$11.18	$11.19	$11.15	152,225
2023-01-13	$11.19	$11.29	$11.14	$11.17	$11.17	52,592
2023-01-12	$11.13	$11.22	$11.11	$11.21	$11.21	39,941
2023-01-11	$11.13	$11.14	$11.10	$11.12	$11.09	122,894
2023-01-10	$11.04	$11.13	$10.99	$11.09	$11.06	94,599
2023-01-09	$11.05	$11.07	$11.01	$11.04	$11.01	27,187
2023-01-06	$10.92	$11.00	$10.89	$10.98	$10.95	67,007
2023-01-05	$10.91	$10.94	$10.84	$10.92	$10.89	51,588
2023-01-04	$10.90	$10.99	$10.90	$10.92	$10.89	85,185
2023-01-03	$10.94	$10.94	$10.80	$10.90	$10.87	130,768
2022-12-30	$10.83	$10.92	$10.75	$10.83	$10.80	102,145
2022-12-29	$10.81	$10.93	$10.79	$10.87	$10.84	159,207
2022-12-28	$10.73	$10.93	$10.73	$10.76	$10.73	179,916
2022-12-27	$10.69	$10.83	$10.69	$10.76	$10.73	211,287
2022-12-23	$10.83	$10.88	$10.72	$10.79	$10.76	244,099
2022-12-22	$10.83	$10.88	$10.80	$10.82	$10.79	177,061
2022-12-21	$10.86	$10.95	$10.83	$10.84	$10.81	155,595
2022-12-20	$10.76	$10.92	$10.74	$10.83	$10.80	193,355
2022-12-19	$10.84	$10.87	$10.80	$10.80	$10.77	287,113
2022-12-16	$10.88	$10.88	$10.77	$10.83	$10.80	238,417
2022-12-15	$10.94	$10.98	$10.90	$10.93	$10.93	70,638
2022-12-14	$10.94	$10.99	$10.94	$10.95	$10.91	164,752
2022-12-13	$11.09	$11.13	$10.99	$11.01	$10.97	121,182
2022-12-12	$10.96	$11.03	$10.92	$10.93	$10.89	317,192
2022-12-09	$10.86	$10.97	$10.86	$10.93	$10.89	246,623
2022-12-08	$10.98	$11.01	$10.92	$10.92	$10.88	184,719
2022-12-07	$11.01	$11.11	$11.00	$11.04	$11.00	804,473
2022-12-06	$10.97	$11.00	$10.94	$10.97	$10.93	122,627
2022-12-05	$10.99	$10.99	$10.91	$10.91	$10.87	895,549
2022-12-02	$10.91	$11.00	$10.89	$10.95	$10.95	292,518
2022-12-01	$11.04	$11.08	$10.97	$10.98	$10.98	129,240
2022-11-30	$10.93	$11.04	$10.91	$11.01	$11.01	107,727
2022-11-29	$10.92	$11.01	$10.88	$10.98	$10.98	291,616
2022-11-28	$10.94	$10.94	$10.87	$10.89	$10.89	99,410
2022-11-25	$10.90	$10.93	$10.88	$10.91	$10.91	43,027
2022-11-23	$10.95	$10.98	$10.85	$10.92	$10.92	150,150
2022-11-22	$10.81	$10.98	$10.81	$10.93	$10.93	150,456
2022-11-21	$10.65	$10.83	$10.65	$10.79	$10.79	69,101
2022-11-18	$10.82	$10.83	$10.70	$10.70	$10.70	616,249
2022-11-17	$10.66	$10.82	$10.64	$10.78	$10.78	117,725
2022-11-16	$10.52	$10.76	$10.52	$10.71	$10.71	161,917
2022-11-15	$10.54	$10.60	$10.49	$10.56	$10.56	134,504
2022-11-14	$10.39	$10.68	$10.38	$10.46	$10.46	60,573
2022-11-11	$10.44	$10.54	$10.40	$10.47	$10.47	52,786
2022-11-10	$10.34	$10.51	$10.34	$10.46	$10.46	153,039
2022-11-09	$10.20	$10.33	$10.18	$10.23	$10.23	310,972
2022-11-08	$10.33	$10.36	$10.23	$10.25	$10.25	82,502
2022-11-07	$10.33	$10.35	$10.23	$10.30	$10.30	95,521
2022-11-04	$10.24	$10.35	$10.22	$10.30	$10.30	97,799
2022-11-03	$10.15	$10.16	$10.11	$10.16	$10.16	82,336
2022-11-02	$10.10	$10.18	$10.10	$10.16	$10.16	196,159
2022-11-01	$10.10	$10.17	$10.09	$10.14	$10.14	72,923
2022-10-31	$10.16	$10.19	$10.03	$10.07	$10.07	115,091
2022-10-28	$10.08	$10.13	$10.04	$10.12	$10.12	95,533
2022-10-27	$10.17	$10.19	$10.03	$10.08	$10.08	198,342
2022-10-26	$10.20	$10.25	$10.13	$10.16	$10.16	71,054
2022-10-25	$10.20	$10.43	$10.19	$10.26	$10.26	113,970
2022-10-24	$10.20	$10.28	$10.15	$10.16	$10.16	113,447
2022-10-21	$10.12	$10.25	$10.12	$10.23	$10.23	68,394
2022-10-20	$10.27	$10.29	$10.15	$10.16	$10.16	169,979
2022-10-19	$10.28	$10.31	$10.27	$10.27	$10.27	77,628
2022-10-18	$10.34	$10.35	$10.29	$10.32	$10.32	54,849
2022-10-17	$10.27	$10.38	$10.27	$10.28	$10.28	40,003
2022-10-14	$10.28	$10.29	$10.24	$10.26	$10.26	33,214
2022-10-13	$10.19	$10.27	$10.17	$10.26	$10.26	51,555
2022-10-12	$10.31	$10.42	$10.24	$10.29	$10.26	87,509
2022-10-11	$10.38	$10.45	$10.34	$10.36	$10.32	66,305
2022-10-10	$10.34	$10.53	$10.34	$10.35	$10.35	73,221
2022-10-07	$10.33	$10.41	$10.33	$10.38	$10.38	48,049
2022-10-06	$10.31	$10.43	$10.27	$10.40	$10.40	80,363
2022-10-05	$10.36	$10.39	$10.31	$10.33	$10.33	86,265
2022-10-04	$10.44	$10.49	$10.42	$10.44	$10.44	93,526
2022-10-03	$10.35	$10.42	$10.26	$10.39	$10.39	52,976
2022-09-30	$10.26	$10.35	$10.26	$10.28	$10.28	56,106
2022-09-29	$10.37	$10.44	$10.29	$10.29	$10.29	82,627
2022-09-28	$10.42	$10.53	$10.42	$10.43	$10.43	44,198
2022-09-27	$10.55	$10.55	$10.41	$10.42	$10.42	28,195
2022-09-26	$10.52	$10.59	$10.46	$10.51	$10.51	65,874
2022-09-23	$10.64	$10.69	$10.52	$10.58	$10.58	70,045
2022-09-22	$10.82	$10.82	$10.60	$10.60	$10.60	78,530
2022-09-21	$10.85	$10.93	$10.79	$10.83	$10.83	34,672
2022-09-20	$10.79	$10.86	$10.66	$10.86	$10.86	148,035
2022-09-19	$10.77	$10.90	$10.76	$10.76	$10.76	39,094
2022-09-16	$10.80	$10.87	$10.78	$10.81	$10.81	52,578
2022-09-15	$11.04	$11.04	$10.83	$10.85	$10.85	31,826
2022-09-14	$10.90	$10.91	$10.82	$10.91	$10.91	54,118
2022-09-13	$10.89	$11.14	$10.88	$10.95	$10.95	69,449
2022-09-12	$11.12	$11.12	$10.92	$10.92	$10.92	79,945
2022-09-09	$11.10	$11.25	$11.02	$11.03	$11.03	26,953
2022-09-08	$11.05	$11.14	$10.98	$11.00	$11.00	59,872
2022-09-07	$11.07	$11.15	$11.06	$11.08	$11.08	29,585
2022-09-06	$11.35	$11.36	$11.08	$11.09	$11.09	82,944
2022-09-02	$11.24	$11.41	$11.23	$11.40	$11.40	182,682
2022-09-01	$11.30	$11.33	$11.25	$11.29	$11.29	57,969
2022-08-31	$11.28	$11.43	$11.27	$11.36	$11.36	55,172
2022-08-30	$11.34	$11.36	$11.26	$11.28	$11.28	58,826
2022-08-29	$11.43	$11.45	$11.31	$11.31	$11.31	68,153
2022-08-26	$11.57	$11.60	$11.48	$11.50	$11.50	61,872
2022-08-25	$11.51	$11.53	$11.37	$11.52	$11.52	77,477
2022-08-24	$11.50	$11.55	$11.45	$11.49	$11.49	55,514
2022-08-23	$11.38	$11.50	$11.38	$11.47	$11.47	36,722
2022-08-22	$11.55	$11.55	$11.41	$11.41	$11.41	46,873
2022-08-19	$11.65	$11.65	$11.52	$11.56	$11.56	51,058
2022-08-18	$11.70	$11.75	$11.68	$11.72	$11.72	31,414
2022-08-17	$11.72	$11.72	$11.62	$11.68	$11.68	71,807
2022-08-16	$11.83	$11.83	$11.72	$11.72	$11.72	52,690
2022-08-15	$11.77	$11.84	$11.76	$11.80	$11.80	82,446
2022-08-12	$11.81	$11.81	$11.75	$11.77	$11.77	51,351
2022-08-11	$11.80	$11.85	$11.79	$11.80	$11.76	41,377
2022-08-10	$11.77	$11.83	$11.77	$11.80	$11.75	151,279
2022-08-09	$11.78	$11.80	$11.70	$11.73	$11.69	19,981
2022-08-08	$11.74	$11.83	$11.74	$11.76	$11.72	19,243
2022-08-05	$11.69	$11.77	$11.68	$11.68	$11.64	72,518
2022-08-04	$11.76	$11.88	$11.76	$11.80	$11.76	28,050
2022-08-03	$11.75	$11.81	$11.75	$11.79	$11.75	36,864
2022-08-02	$11.72	$11.78	$11.69	$11.69	$11.65	142,273
2022-08-01	$11.68	$11.76	$11.68	$11.70	$11.66	100,738
2022-07-29	$11.61	$11.68	$11.60	$11.65	$11.61	140,433
2022-07-28	$11.51	$11.64	$11.51	$11.58	$11.54	205,180
2022-07-27	$11.51	$11.60	$11.49	$11.51	$11.47	82,993
2022-07-26	$11.48	$11.56	$11.46	$11.52	$11.48	61,657
2022-07-25	$11.47	$11.49	$11.45	$11.45	$11.41	29,021
2022-07-22	$11.54	$11.56	$11.46	$11.50	$11.46	105,016
2022-07-21	$11.48	$11.48	$11.36	$11.45	$11.41	70,933
2022-07-20	$11.44	$11.53	$11.43	$11.48	$11.44	41,412
2022-07-19	$11.38	$11.42	$11.35	$11.38	$11.34	52,563
2022-07-18	$11.35	$11.39	$11.29	$11.34	$11.30	79,655
2022-07-15	$11.41	$11.53	$11.37	$11.37	$11.33	51,000
2022-07-14	$11.43	$11.45	$11.37	$11.42	$11.38	12,840
2022-07-13	$11.37	$11.49	$11.37	$11.48	$11.40	41,711
2022-07-12	$11.42	$11.54	$11.42	$11.47	$11.39	60,005
2022-07-11	$11.38	$11.47	$11.38	$11.43	$11.35	56,043
2022-07-08	$11.36	$11.47	$11.31	$11.37	$11.29	35,879
2022-07-07	$11.42	$11.42	$11.30	$11.36	$11.28	52,795
2022-07-06	$11.38	$11.40	$11.29	$11.32	$11.24	64,713
2022-07-05	$11.48	$11.48	$11.32	$11.33	$11.25	47,141
2022-07-01	$11.42	$11.45	$11.30	$11.44	$11.36	75,298
2022-06-30	$11.14	$11.36	$11.14	$11.33	$11.25	71,484
2022-06-29	$11.14	$11.21	$11.08	$11.19	$11.11	133,740
2022-06-28	$11.07	$11.18	$11.07	$11.10	$11.02	53,477
2022-06-27	$11.10	$11.13	$11.03	$11.08	$11.00	64,289
2022-06-24	$11.00	$11.14	$10.98	$11.02	$10.94	83,647
2022-06-23	$10.77	$11.05	$10.77	$10.90	$10.82	77,108
2022-06-22	$10.65	$10.77	$10.65	$10.75	$10.67	93,345
2022-06-21	$10.52	$10.60	$10.52	$10.56	$10.48	78,482
2022-06-17	$10.62	$10.77	$10.55	$10.58	$10.50	71,563
2022-06-16	$10.73	$10.73	$10.50	$10.55	$10.47	171,091
2022-06-15	$10.96	$10.99	$10.77	$10.84	$10.76	57,928
2022-06-14	$10.96	$11.04	$10.90	$10.90	$10.82	84,464
2022-06-13	$11.30	$11.30	$10.95	$10.95	$10.83	98,945
2022-06-10	$11.48	$11.48	$11.31	$11.36	$11.23	268,578
2022-06-09	$11.62	$11.66	$11.53	$11.53	$11.40	68,604
2022-06-08	$11.59	$11.73	$11.59	$11.66	$11.53	69,558
2022-06-07	$11.51	$11.73	$11.51	$11.64	$11.51	192,888
2022-06-06	$11.66	$11.75	$11.65	$11.67	$11.53	83,009
2022-06-03	$11.68	$11.74	$11.66	$11.69	$11.56	125,210
2022-06-02	$11.69	$11.77	$11.69	$11.73	$11.60	71,501
2022-06-01	$11.69	$11.75	$11.66	$11.72	$11.59	75,665
2022-05-31	$11.66	$11.71	$11.58	$11.71	$11.58	76,761
2022-05-27	$11.57	$11.68	$11.56	$11.63	$11.50	129,532
2022-05-26	$11.30	$11.47	$11.30	$11.43	$11.30	273,851
2022-05-25	$11.15	$11.32	$11.15	$11.31	$11.18	373,040
2022-05-24	$10.93	$11.16	$10.93	$11.15	$11.02	52,231
2022-05-23	$10.83	$10.91	$10.82	$10.91	$10.79	85,744
2022-05-20	$10.73	$10.80	$10.73	$10.76	$10.64	55,279
2022-05-19	$10.74	$10.78	$10.70	$10.72	$10.60	67,535
2022-05-18	$10.88	$10.88	$10.66	$10.74	$10.62	96,904
2022-05-17	$10.92	$10.97	$10.86	$10.88	$10.76	19,095
2022-05-16	$10.99	$11.06	$10.90	$10.98	$10.86	59,291
2022-05-13	$11.05	$11.10	$11.00	$11.05	$10.93	68,156
2022-05-12	$11.05	$11.12	$11.02	$11.08	$10.91	52,146
2022-05-11	$11.01	$11.11	$10.99	$11.09	$10.92	60,667
2022-05-10	$11.15	$11.17	$11.04	$11.04	$10.87	110,874
2022-05-09	$11.20	$11.30	$11.15	$11.15	$10.98	55,709
2022-05-06	$11.34	$11.38	$11.26	$11.30	$11.13	56,732
2022-05-05	$11.35	$11.35	$11.25	$11.34	$11.17	51,390
2022-05-04	$11.29	$11.44	$11.19	$11.41	$11.24	64,628
2022-05-03	$11.32	$11.39	$11.30	$11.36	$11.19	99,482
2022-05-02	$11.38	$11.41	$11.31	$11.31	$11.14	53,332
2022-04-29	$11.48	$11.49	$11.35	$11.38	$11.21	46,023
2022-04-28	$11.50	$11.58	$11.45	$11.51	$11.34	126,639
2022-04-27	$11.68	$11.73	$11.51	$11.53	$11.36	74,239
2022-04-26	$11.81	$11.81	$11.67	$11.76	$11.58	104,287
2022-04-25	$11.79	$11.91	$11.66	$11.86	$11.68	98,410
2022-04-22	$11.91	$11.92	$11.77	$11.90	$11.72	112,641
2022-04-21	$11.88	$11.91	$11.70	$11.91	$11.73	198,295
2022-04-20	$11.59	$11.88	$11.58	$11.88	$11.70	145,256
2022-04-19	$11.65	$11.65	$11.59	$11.60	$11.42	77,693
2022-04-18	$11.60	$11.67	$11.59	$11.65	$11.47	154,646
2022-04-14	$11.71	$11.77	$11.61	$11.62	$11.44	95,754
2022-04-13	$11.76	$11.78	$11.71	$11.74	$11.56	74,996
2022-04-12	$11.85	$11.90	$11.77	$11.80	$11.58	70,330
2022-04-11	$11.88	$11.90	$11.82	$11.83	$11.61	74,858
2022-04-08	$11.91	$11.98	$11.87	$11.90	$11.68	42,018
2022-04-07	$11.95	$12.02	$11.88	$11.93	$11.71	88,986
2022-04-06	$12.01	$12.07	$11.99	$12.01	$11.79	59,306
2022-04-05	$12.20	$12.25	$12.10	$12.11	$11.88	106,810
2022-04-04	$12.24	$12.30	$12.21	$12.27	$12.04	68,534
2022-04-01	$12.27	$12.28	$12.19	$12.28	$12.05	57,597
2022-03-31	$12.26	$12.30	$12.21	$12.28	$12.05	69,039
2022-03-30	$12.23	$12.35	$12.17	$12.21	$11.98	74,386
2022-03-29	$12.19	$12.24	$12.12	$12.19	$11.96	71,371
2022-03-28	$12.30	$12.34	$12.13	$12.19	$11.96	61,666
2022-03-25	$12.37	$12.37	$12.20	$12.25	$12.02	38,253
2022-03-24	$12.42	$12.42	$12.28	$12.33	$12.10	78,761
2022-03-23	$12.29	$12.52	$12.28	$12.42	$12.19	75,027
2022-03-22	$12.41	$12.41	$12.30	$12.34	$12.11	62,924
2022-03-21	$12.41	$12.42	$12.36	$12.37	$12.14	34,692
2022-03-18	$12.45	$12.54	$12.45	$12.47	$12.24	44,331
2022-03-17	$12.40	$12.50	$12.40	$12.44	$12.21	55,089
2022-03-16	$12.54	$12.56	$12.40	$12.43	$12.20	62,392
2022-03-15	$12.43	$12.54	$12.42	$12.44	$12.21	51,007
2022-03-14	$12.63	$12.63	$12.42	$12.44	$12.21	53,231
2022-03-11	$12.74	$12.74	$12.61	$12.64	$12.36	95,431
2022-03-10	$12.90	$12.90	$12.74	$12.75	$12.47	56,165
2022-03-09	$12.93	$12.93	$12.87	$12.90	$12.62	25,889
2022-03-08	$12.92	$12.92	$12.80	$12.87	$12.59	66,270
2022-03-07	$13.02	$13.03	$12.90	$12.92	$12.63	78,034
2022-03-04	$13.07	$13.08	$13.05	$13.07	$12.78	25,926
2022-03-03	$13.05	$13.09	$13.05	$13.07	$12.78	30,026
2022-03-02	$13.08	$13.09	$13.05	$13.08	$12.79	74,260
2022-03-01	$13.01	$13.15	$12.95	$13.10	$12.81	89,654
2022-02-28	$12.94	$13.04	$12.94	$13.01	$12.72	126,986
2022-02-25	$12.94	$13.01	$12.94	$12.97	$12.68	63,720
2022-02-24	$12.89	$12.96	$12.84	$12.93	$12.64	97,716
2022-02-23	$12.87	$12.97	$12.86	$12.89	$12.61	92,626
2022-02-22	$13.03	$13.04	$12.88	$12.91	$12.62	71,912
2022-02-18	$13.06	$13.10	$13.01	$13.05	$12.76	69,601
2022-02-17	$12.98	$13.10	$12.97	$13.05	$12.76	100,915
2022-02-16	$12.90	$12.99	$12.88	$12.98	$12.69	66,409
2022-02-15	$12.99	$13.03	$12.92	$12.93	$12.64	129,203
2022-02-14	$13.09	$13.11	$12.97	$13.02	$12.73	107,537
2022-02-11	$13.36	$13.36	$13.18	$13.19	$12.86	164,727
2022-02-10	$13.33	$13.46	$13.33	$13.37	$13.03	65,916
2022-02-09	$13.46	$13.50	$13.39	$13.45	$13.11	54,607
2022-02-08	$13.43	$13.49	$13.43	$13.45	$13.11	43,521
2022-02-07	$13.44	$13.54	$13.44	$13.47	$13.13	19,529
2022-02-04	$13.50	$13.54	$13.41	$13.44	$13.10	58,192
2022-02-03	$13.64	$13.67	$13.54	$13.56	$13.22	50,457
2022-02-02	$13.52	$13.69	$13.49	$13.68	$13.33	133,615
2022-02-01	$13.44	$13.59	$13.42	$13.52	$13.18	46,463
2022-01-31	$13.43	$13.46	$13.36	$13.42	$13.08	43,612
2022-01-28	$13.51	$13.51	$13.44	$13.46	$13.12	40,572
2022-01-27	$13.57	$13.61	$13.52	$13.53	$13.19	28,614
2022-01-26	$13.63	$13.63	$13.53	$13.56	$13.22	80,174
2022-01-25	$13.45	$13.63	$13.45	$13.58	$13.24	103,228
2022-01-24	$13.48	$13.55	$13.43	$13.54	$13.20	111,041
2022-01-21	$13.53	$13.68	$13.51	$13.56	$13.22	165,197
2022-01-20	$13.75	$13.87	$13.60	$13.60	$13.26	45,300
2022-01-19	$13.78	$13.87	$13.71	$13.73	$13.38	114,296
2022-01-18	$14.03	$14.03	$13.77	$13.78	$13.43	219,883
2022-01-14	$14.12	$14.13	$14.04	$14.08	$13.72	48,061
2022-01-13	$14.06	$14.15	$14.06	$14.11	$13.75	48,995
2022-01-12	$14.18	$14.18	$14.13	$14.15	$13.75	19,886
2022-01-11	$14.15	$14.23	$14.11	$14.19	$13.79	86,922
2022-01-10	$14.29	$14.30	$14.16	$14.20	$13.80	20,446
2022-01-07	$14.41	$14.44	$14.28	$14.31	$13.91	45,080
2022-01-06	$14.45	$14.45	$14.36	$14.41	$14.00	50,444
2022-01-05	$14.53	$14.53	$14.37	$14.38	$13.97	31,860
2022-01-04	$14.60	$14.60	$14.42	$14.43	$14.02	46,180
2022-01-03	$14.57	$14.71	$14.54	$14.56	$14.15	44,111
2021-12-31	$14.56	$14.62	$14.50	$14.55	$14.14	58,276
2021-12-30	$14.65	$14.65	$14.56	$14.57	$14.16	20,811
2021-12-29	$14.54	$14.63	$14.53	$14.63	$14.22	56,251
2021-12-28	$14.49	$14.54	$14.45	$14.53	$14.12	48,183
2021-12-27	$14.44	$14.50	$14.44	$14.50	$14.09	63,040
2021-12-23	$14.47	$14.48	$14.39	$14.44	$14.03	41,484
2021-12-22	$14.27	$14.50	$14.27	$14.41	$14.00	122,728
2021-12-21	$14.38	$14.44	$14.38	$14.39	$13.98	86,508
2021-12-20	$14.44	$14.51	$14.43	$14.44	$14.03	22,632
2021-12-17	$14.52	$14.52	$14.43	$14.46	$14.05	21,784
2021-12-16	$14.58	$14.58	$14.43	$14.48	$14.07	60,936
2021-12-15	$14.64	$14.64	$14.46	$14.53	$14.01	63,730
2021-12-14	$14.67	$14.67	$14.56	$14.57	$14.05	27,497
2021-12-13	$14.74	$14.87	$14.57	$14.67	$14.14	119,539
2021-12-10	$14.71	$14.74	$14.65	$14.69	$14.16	39,246
2021-12-09	$14.79	$14.80	$14.70	$14.70	$14.17	28,754
2021-12-08	$14.75	$14.89	$14.70	$14.79	$14.26	41,664
2021-12-07	$14.61	$14.75	$14.59	$14.63	$14.10	57,706
2021-12-06	$14.47	$14.55	$14.44	$14.48	$13.96	77,621
2021-12-03	$14.60	$14.61	$14.44	$14.53	$14.01	49,333
2021-12-02	$14.76	$14.76	$14.61	$14.63	$14.10	32,902
2021-12-01	$14.80	$14.80	$14.68	$14.76	$14.23	36,571
2021-11-30	$14.52	$14.70	$14.52	$14.68	$14.15	42,066
2021-11-29	$14.40	$14.57	$14.40	$14.55	$14.03	49,979
2021-11-26	$14.39	$14.47	$14.39	$14.47	$13.95	193,239
2021-11-24	$14.43	$14.50	$14.43	$14.48	$13.96	34,917
2021-11-23	$14.61	$14.64	$14.49	$14.50	$13.98	32,871
2021-11-22	$14.64	$14.65	$14.61	$14.62	$14.09	34,009
2021-11-19	$14.62	$14.66	$14.57	$14.60	$14.07	26,992
2021-11-18	$14.61	$14.73	$14.60	$14.62	$14.09	34,043
2021-11-17	$14.72	$14.77	$14.70	$14.70	$14.17	17,025
2021-11-16	$14.84	$14.84	$14.74	$14.76	$14.23	21,869
2021-11-15	$14.90	$14.90	$14.80	$14.84	$14.31	23,205
2021-11-12	$14.82	$14.90	$14.82	$14.87	$14.33	15,074
2021-11-11	$14.86	$15.00	$14.86	$14.90	$14.32	47,230
2021-11-10	$14.82	$14.84	$14.78	$14.80	$14.23	33,073
2021-11-09	$14.84	$14.84	$14.79	$14.82	$14.25	26,694
2021-11-08	$14.84	$14.84	$14.80	$14.83	$14.25	37,435
2021-11-05	$14.85	$14.85	$14.83	$14.84	$14.26	43,328
2021-11-04	$14.80	$14.80	$14.78	$14.79	$14.22	34,010
2021-11-03	$14.80	$14.80	$14.74	$14.77	$14.20	23,768
2021-11-02	$14.80	$14.80	$14.74	$14.78	$14.21	38,586
2021-11-01	$14.73	$14.79	$14.70	$14.78	$14.21	83,528
2021-10-29	$14.67	$14.70	$14.63	$14.69	$14.12	13,463
2021-10-28	$14.67	$14.68	$14.62	$14.68	$14.11	33,533
2021-10-27	$14.54	$14.63	$14.52	$14.62	$14.05	41,033
2021-10-26	$14.40	$14.49	$14.39	$14.47	$13.91	28,639
2021-10-25	$14.38	$14.47	$14.38	$14.44	$13.88	22,351
2021-10-22	$14.38	$14.38	$14.30	$14.37	$13.81	34,138
2021-10-21	$14.49	$14.50	$14.28	$14.36	$13.80	48,926
2021-10-20	$14.50	$14.50	$14.42	$14.45	$13.89	61,525
2021-10-19	$14.50	$14.56	$14.44	$14.45	$13.89	18,476
2021-10-18	$14.50	$14.53	$14.41	$14.49	$13.93	38,811
2021-10-15	$14.54	$14.68	$14.49	$14.50	$13.94	39,048
2021-10-14	$14.58	$14.71	$14.51	$14.52	$13.96	38,209
2021-10-13	$14.46	$14.69	$14.46	$14.61	$14.00	36,033
2021-10-12	$14.56	$14.58	$14.50	$14.50	$13.90	50,530
2021-10-11	$14.62	$14.67	$14.51	$14.51	$13.91	50,029
2021-10-08	$14.56	$14.63	$14.56	$14.62	$14.01	3,354
2021-10-07	$14.74	$14.74	$14.58	$14.62	$14.01	42,196
2021-10-06	$14.69	$14.76	$14.61	$14.71	$14.10	20,403
2021-10-05	$14.57	$14.63	$14.57	$14.62	$14.01	29,663
2021-10-04	$14.71	$14.72	$14.51	$14.51	$13.91	53,415
2021-10-01	$14.80	$14.80	$14.69	$14.72	$14.11	12,779
2021-09-30	$14.76	$14.82	$14.70	$14.75	$14.14	25,409
2021-09-29	$14.67	$14.78	$14.67	$14.69	$14.08	43,867
2021-09-28	$14.78	$14.78	$14.62	$14.67	$14.06	48,414
2021-09-27	$14.82	$14.82	$14.78	$14.80	$14.18	53,350
2021-09-24	$14.85	$14.92	$14.83	$14.83	$14.21	121,393
2021-09-23	$14.88	$14.88	$14.83	$14.84	$14.22	32,433
2021-09-22	$14.83	$14.89	$14.83	$14.88	$14.26	21,328
2021-09-21	$14.88	$14.90	$14.84	$14.87	$14.25	13,531
2021-09-20	$14.95	$14.95	$14.78	$14.82	$14.20	26,034
2021-09-17	$14.92	$14.92	$14.87	$14.91	$14.29	8,856
2021-09-16	$14.98	$14.98	$14.86	$14.90	$14.28	23,198
2021-09-15	$14.81	$14.89	$14.81	$14.89	$14.27	42,624
2021-09-14	$14.90	$14.90	$14.70	$14.81	$14.19	121,939
2021-09-13	$14.93	$14.93	$14.81	$14.90	$14.24	33,969
2021-09-10	$14.92	$14.92	$14.77	$14.81	$14.15	50,821
2021-09-09	$14.84	$14.84	$14.75	$14.80	$14.14	39,763
2021-09-08	$14.75	$14.78	$14.73	$14.77	$14.11	30,819
2021-09-07	$14.77	$14.77	$14.68	$14.71	$14.06	94,722
2021-09-03	$14.82	$14.84	$14.73	$14.77	$14.11	40,503
2021-09-02	$14.83	$14.87	$14.83	$14.84	$14.18	78,566
2021-09-01	$14.89	$14.90	$14.85	$14.85	$14.19	42,439
2021-08-31	$14.91	$14.94	$14.88	$14.89	$14.23	85,156
2021-08-30	$14.91	$14.94	$14.90	$14.94	$14.28	57,891
2021-08-27	$15.01	$15.03	$14.91	$14.91	$14.25	46,259
2021-08-26	$15.01	$15.05	$15.00	$15.03	$14.36	23,042
2021-08-25	$15.11	$15.13	$14.97	$14.98	$14.32	41,291
2021-08-24	$15.12	$15.12	$15.06	$15.11	$14.44	11,520
2021-08-23	$15.09	$15.12	$15.08	$15.11	$14.44	38,217
2021-08-20	$15.09	$15.10	$15.08	$15.10	$14.43	25,196
2021-08-19	$15.07	$15.10	$15.05	$15.09	$14.42	24,003
2021-08-18	$15.08	$15.10	$15.06	$15.07	$14.40	15,225
2021-08-17	$15.13	$15.14	$15.08	$15.08	$14.41	26,457
2021-08-16	$15.10	$15.15	$15.08	$15.10	$14.43	29,047
2021-08-13	$15.02	$15.08	$15.02	$15.05	$14.38	15,638
2021-08-12	$15.15	$15.15	$15.03	$15.06	$14.35	24,071
2021-08-11	$15.15	$15.15	$15.10	$15.15	$14.44	45,032
2021-08-10	$15.10	$15.13	$15.06	$15.13	$14.42	26,910
2021-08-09	$15.12	$15.13	$15.05	$15.13	$14.42	23,269
2021-08-06	$15.05	$15.11	$15.04	$15.06	$14.35	23,871
2021-08-05	$15.09	$15.09	$15.00	$15.04	$14.33	35,652
2021-08-04	$15.12	$15.12	$15.05	$15.05	$14.34	24,824
2021-08-03	$15.01	$15.15	$15.01	$15.08	$14.37	29,459
2021-08-02	$15.05	$15.11	$15.01	$15.05	$14.34	22,217
2021-07-30	$14.99	$15.05	$14.97	$15.01	$14.30	30,778
2021-07-29	$14.98	$15.05	$14.93	$14.93	$14.23	43,399
2021-07-28	$14.97	$15.03	$14.95	$14.95	$14.25	28,230
2021-07-27	$14.85	$14.93	$14.85	$14.93	$14.23	33,817
2021-07-26	$14.89	$14.94	$14.82	$14.83	$14.13	73,385
2021-07-23	$14.98	$14.98	$14.87	$14.89	$14.19	29,039
2021-07-22	$14.96	$15.03	$14.95	$14.99	$14.28	38,631
2021-07-21	$15.07	$15.07	$14.95	$14.97	$14.26	19,454
2021-07-20	$15.06	$15.06	$14.99	$15.02	$14.31	24,466
2021-07-19	$15.06	$15.06	$15.00	$15.01	$14.30	34,642
2021-07-16	$15.11	$15.14	$15.00	$15.03	$14.32	24,153
2021-07-15	$15.06	$15.12	$15.06	$15.11	$14.40	50,465
2021-07-14	$15.20	$15.20	$15.08	$15.11	$14.40	24,940
2021-07-13	$15.95	$15.95	$15.08	$15.13	$14.38	48,375
2021-07-12	$15.06	$15.14	$15.05	$15.08	$14.33	45,189
2021-07-09	$15.04	$15.07	$15.04	$15.05	$14.30	30,558
2021-07-08	$15.09	$15.10	$15.04	$15.05	$14.30	107,094
2021-07-07	$15.07	$15.09	$14.97	$14.99	$14.24	132,036
2021-07-06	$15.02	$15.05	$14.96	$15.04	$14.29	34,786
2021-07-02	$14.98	$15.07	$14.97	$14.99	$14.24	29,220
2021-07-01	$15.00	$15.02	$14.98	$15.00	$14.25	29,961
2021-06-30	$14.99	$14.99	$14.91	$14.99	$14.24	18,093
2021-06-29	$14.88	$14.99	$14.86	$14.99	$14.24	28,901
2021-06-28	$14.93	$14.93	$14.82	$14.89	$14.15	32,954
2021-06-25	$14.96	$14.97	$14.83	$14.84	$14.10	43,891
2021-06-24	$14.90	$14.96	$14.87	$14.93	$14.19	23,146
2021-06-23	$14.87	$14.88	$14.80	$14.83	$14.09	26,082
2021-06-22	$14.93	$14.94	$14.86	$14.90	$14.16	83,578
2021-06-21	$14.96	$14.96	$14.86	$14.86	$14.12	28,652
2021-06-18	$14.94	$14.98	$14.87	$14.93	$14.19	21,928
2021-06-17	$14.96	$14.96	$14.84	$14.87	$14.13	19,669
2021-06-16	$14.99	$14.99	$14.89	$14.94	$14.20	63,546
2021-06-15	$15.00	$15.00	$14.86	$14.96	$14.21	44,026
2021-06-14	$14.95	$14.95	$14.77	$14.79	$14.05	34,605
2021-06-11	$15.00	$15.00	$14.86	$14.91	$14.13	29,276
2021-06-10	$14.99	$14.99	$14.84	$14.90	$14.12	16,618
2021-06-09	$14.90	$14.98	$14.82	$14.89	$14.11	73,623
2021-06-08	$15.00	$15.00	$14.74	$14.78	$14.00	41,753
2021-06-07	$14.72	$14.80	$14.71	$14.71	$13.94	34,973
2021-06-04	$14.72	$14.76	$14.67	$14.74	$13.97	54,019
2021-06-03	$14.76	$14.80	$14.73	$14.73	$13.96	28,264
2021-06-02	$14.77	$14.83	$14.76	$14.78	$14.00	79,680
2021-06-01	$14.81	$14.81	$14.74	$14.77	$13.99	114,212
2021-05-28	$14.80	$14.81	$14.73	$14.77	$13.99	84,171
2021-05-27	$14.76	$14.82	$14.75	$14.78	$14.00	32,694
2021-05-26	$14.78	$14.81	$14.73	$14.80	$14.02	28,762
2021-05-25	$14.72	$14.78	$14.72	$14.73	$13.96	29,771
2021-05-24	$14.79	$14.79	$14.69	$14.71	$13.94	24,074
2021-05-21	$14.67	$14.81	$14.67	$14.68	$13.91	33,680
2021-05-20	$14.64	$14.75	$14.63	$14.71	$13.94	24,343
2021-05-19	$14.66	$14.67	$14.61	$14.61	$13.84	14,176
2021-05-18	$14.66	$14.67	$14.63	$14.65	$13.88	22,635
2021-05-17	$14.78	$14.78	$14.67	$14.68	$13.91	37,752
2021-05-14	$14.80	$14.81	$14.71	$14.71	$13.94	20,131
2021-05-13	$14.81	$14.81	$14.68	$14.68	$13.91	23,450
2021-05-12	$14.90	$14.91	$14.64	$14.66	$13.85	35,953
2021-05-11	$14.94	$14.95	$14.80	$14.81	$13.99	43,836
2021-05-10	$15.00	$15.00	$14.83	$14.88	$14.06	39,866
2021-05-07	$14.87	$14.90	$14.82	$14.82	$14.00	19,918
2021-05-06	$14.76	$14.84	$14.76	$14.76	$13.94	37,454
2021-05-05	$14.85	$14.85	$14.82	$14.84	$14.02	13,418
2021-05-04	$14.81	$14.82	$14.78	$14.81	$13.99	32,391
2021-05-03	$14.72	$14.78	$14.63	$14.75	$13.93	32,586
2021-04-30	$14.63	$14.78	$14.57	$14.58	$13.77	43,778
2021-04-29	$14.64	$14.64	$14.55	$14.56	$13.75	33,933
2021-04-28	$14.60	$14.64	$14.53	$14.56	$13.75	19,910
2021-04-27	$14.63	$14.63	$14.50	$14.56	$13.75	21,274
2021-04-26	$14.52	$14.58	$14.51	$14.54	$13.74	19,833
2021-04-23	$14.52	$14.62	$14.52	$14.53	$13.73	30,886
2021-04-22	$14.48	$14.58	$14.48	$14.53	$13.73	29,793
2021-04-21	$14.57	$14.63	$14.53	$14.53	$13.73	26,166
2021-04-20	$14.59	$14.61	$14.55	$14.57	$13.76	40,787
2021-04-19	$14.61	$14.61	$14.56	$14.57	$13.76	23,666
2021-04-16	$14.68	$14.68	$14.57	$14.59	$13.78	12,040
2021-04-15	$14.60	$14.67	$14.60	$14.64	$13.83	16,663
2021-04-14	$14.60	$14.62	$14.55	$14.60	$13.79	27,429
2021-04-13	$14.47	$14.60	$14.47	$14.59	$13.74	33,775
2021-04-12	$14.48	$14.57	$14.43	$14.45	$13.61	26,078
2021-04-09	$14.46	$14.46	$14.42	$14.45	$13.61	42,937
2021-04-08	$14.38	$14.46	$14.35	$14.44	$13.60	38,816
2021-04-07	$14.47	$14.47	$14.36	$14.41	$13.57	30,230
2021-04-06	$14.47	$14.47	$14.35	$14.38	$13.54	27,653
2021-04-05	$14.47	$14.47	$14.35	$14.40	$13.56	30,502
2021-04-01	$14.33	$14.47	$14.31	$14.42	$13.58	37,390
2021-03-31	$14.40	$14.40	$14.21	$14.36	$13.53	31,643
2021-03-30	$14.28	$14.34	$14.26	$14.30	$13.47	19,516
2021-03-29	$14.22	$14.28	$14.22	$14.27	$13.44	11,829
2021-03-26	$14.17	$14.26	$14.17	$14.20	$13.37	13,089
2021-03-25	$14.15	$14.16	$14.12	$14.12	$13.30	12,343
2021-03-24	$14.11	$14.17	$14.03	$14.13	$13.31	18,076
2021-03-23	$14.00	$14.09	$14.00	$14.04	$13.22	27,883
2021-03-22	$14.23	$14.23	$14.01	$14.11	$13.29	19,889
2021-03-19	$14.15	$14.15	$14.04	$14.15	$13.33	31,492
2021-03-18	$14.20	$14.20	$14.07	$14.13	$13.31	20,211
2021-03-17	$14.26	$14.26	$14.18	$14.19	$13.37	10,991
2021-03-16	$14.12	$14.26	$14.12	$14.23	$13.40	13,942
2021-03-15	$14.12	$14.22	$14.11	$14.19	$13.37	22,512
2021-03-12	$14.14	$14.14	$14.07	$14.11	$13.29	15,835
2021-03-11	$14.24	$14.28	$14.12	$14.15	$13.29	26,271
2021-03-10	$14.18	$14.31	$14.13	$14.13	$13.27	47,098
2021-03-09	$14.02	$14.16	$13.99	$14.10	$13.24	23,209
2021-03-08	$14.01	$14.02	$13.94	$13.95	$13.10	62,428
2021-03-05	$14.01	$14.02	$13.92	$13.97	$13.12	31,943
2021-03-04	$13.96	$13.98	$13.92	$13.95	$13.10	400,716
2021-03-03	$13.96	$14.04	$13.94	$13.96	$13.11	31,780
2021-03-02	$13.95	$14.01	$13.92	$13.97	$13.12	79,936
2021-03-01	$14.01	$14.04	$13.92	$13.95	$13.10	29,728
2021-02-26	$13.96	$14.00	$13.88	$13.90	$13.05	29,614
2021-02-25	$13.81	$13.89	$13.80	$13.84	$13.00	24,034
2021-02-24	$13.77	$13.92	$13.77	$13.88	$13.03	40,531
2021-02-23	$14.10	$14.13	$13.68	$13.68	$12.85	156,788
2021-02-22	$14.24	$14.29	$14.12	$14.13	$13.27	89,582
2021-02-19	$14.37	$14.38	$14.25	$14.30	$13.42	26,607
2021-02-18	$14.42	$14.46	$14.29	$14.30	$13.43	44,964
2021-02-17	$14.50	$14.50	$14.43	$14.43	$13.55	83,349
2021-02-16	$14.62	$14.63	$14.45	$14.53	$13.64	48,812
2021-02-12	$14.58	$14.65	$14.52	$14.58	$13.69	28,427
2021-02-11	$14.51	$14.58	$14.48	$14.58	$13.66	42,762
2021-02-10	$14.47	$14.52	$14.40	$14.51	$13.59	63,541
2021-02-09	$14.36	$14.44	$14.35	$14.44	$13.52	37,097
2021-02-08	$14.33	$14.38	$14.33	$14.38	$13.47	27,192
2021-02-05	$14.33	$14.34	$14.31	$14.32	$13.41	41,451
2021-02-04	$14.28	$14.31	$14.27	$14.30	$13.39	31,519
2021-02-03	$14.31	$14.35	$14.29	$14.29	$13.38	29,285
2021-02-02	$14.35	$14.37	$14.31	$14.33	$13.42	24,498
2021-02-01	$14.38	$14.38	$14.30	$14.31	$13.40	26,497
2021-01-29	$14.29	$14.34	$14.17	$14.30	$13.39	183,114
2021-01-28	$14.27	$14.30	$14.16	$14.27	$13.37	35,224
2021-01-27	$14.12	$14.23	$14.07	$14.22	$13.32	71,684
2021-01-26	$14.08	$14.13	$14.06	$14.12	$13.22	85,207
2021-01-25	$14.05	$14.08	$14.04	$14.05	$13.16	19,935
2021-01-22	$14.02	$14.07	$14.02	$14.07	$13.18	19,965
2021-01-21	$14.05	$14.05	$13.97	$14.02	$13.13	56,726
2021-01-20	$13.97	$14.01	$13.90	$14.00	$13.11	61,442
2021-01-19	$13.89	$13.92	$13.85	$13.91	$13.03	57,568
2021-01-15	$13.85	$13.95	$13.83	$13.89	$13.01	48,886
2021-01-14	$13.88	$13.89	$13.84	$13.88	$13.00	44,683
2021-01-13	$13.82	$13.94	$13.81	$13.91	$12.99	177,948
2021-01-12	$13.88	$13.92	$13.81	$13.81	$12.90	51,481
2021-01-11	$13.92	$13.96	$13.88	$13.88	$12.96	64,758
2021-01-08	$14.00	$14.00	$13.91	$13.95	$13.03	75,202
2021-01-07	$14.00	$14.00	$13.90	$13.94	$13.02	54,218
2021-01-06	$14.15	$14.17	$13.94	$13.99	$13.07	79,764
2021-01-05	$14.13	$14.21	$14.07	$14.09	$13.16	47,222
2021-01-04	$14.28	$14.28	$14.10	$14.16	$13.23	35,372
2020-12-31	$14.21	$14.27	$14.08	$14.23	$13.29	58,916
2020-12-30	$14.22	$14.27	$14.15	$14.21	$13.27	42,068
2020-12-29	$14.16	$14.20	$14.08	$14.15	$13.22	29,934
2020-12-28	$14.13	$14.23	$14.10	$14.11	$13.18	45,350
2020-12-24	$14.11	$14.12	$14.09	$14.12	$13.19	16,736
2020-12-23	$14.14	$14.14	$14.01	$14.06	$13.13	46,225
2020-12-22	$14.02	$14.07	$14.01	$14.06	$13.13	60,388
2020-12-21	$14.02	$14.04	$14.01	$14.02	$13.10	31,425
2020-12-18	$14.01	$14.04	$14.01	$14.03	$13.10	59,739
2020-12-17	$14.12	$14.12	$14.01	$14.04	$13.11	54,220
2020-12-16	$14.06	$14.09	$14.03	$14.07	$13.14	47,783
2020-12-15	$14.12	$14.13	$14.04	$14.11	$13.18	296,724
2020-12-14	$14.16	$14.16	$14.05	$14.08	$13.15	53,374
2020-12-11	$14.11	$14.18	$14.10	$14.13	$13.16	45,231
2020-12-10	$14.21	$14.21	$14.12	$14.15	$13.18	41,980
2020-12-09	$14.17	$14.21	$14.10	$14.16	$13.19	184,022
2020-12-08	$14.03	$14.14	$14.02	$14.13	$13.16	266,708
2020-12-07	$14.01	$14.10	$14.01	$14.03	$13.07	30,294
2020-12-04	$14.06	$14.06	$13.95	$14.01	$13.05	35,495
2020-12-03	$13.99	$14.02	$13.88	$14.02	$13.06	455,258
2020-12-02	$13.86	$13.94	$13.86	$13.92	$12.97	29,118
2020-12-01	$13.94	$13.94	$13.83	$13.93	$12.98	144,059
2020-11-30	$13.76	$13.84	$13.74	$13.83	$12.88	101,351
2020-11-27	$13.73	$13.82	$13.68	$13.79	$12.85	34,295
2020-11-25	$13.58	$13.72	$13.58	$13.68	$12.74	508,355
2020-11-24	$13.56	$13.65	$13.53	$13.61	$12.68	35,071
2020-11-23	$13.51	$13.57	$13.49	$13.54	$12.61	69,947
2020-11-20	$13.60	$13.63	$13.52	$13.53	$12.60	51,224
2020-11-19	$13.58	$13.67	$13.56	$13.58	$12.65	30,553
2020-11-18	$13.57	$13.58	$13.54	$13.58	$12.65	21,615
2020-11-17	$13.49	$13.55	$13.49	$13.53	$12.60	30,180
2020-11-16	$13.49	$13.54	$13.47	$13.49	$12.57	57,670
2020-11-13	$13.40	$13.60	$13.40	$13.48	$12.56	64,226
2020-11-12	$13.44	$13.47	$13.40	$13.45	$12.49	69,106
2020-11-11	$13.38	$13.40	$13.32	$13.38	$12.43	40,749
2020-11-10	$13.41	$13.41	$13.36	$13.36	$12.41	19,832
2020-11-09	$13.49	$13.49	$13.37	$13.40	$12.45	42,146
2020-11-06	$13.36	$13.40	$13.32	$13.40	$12.45	27,182
2020-11-05	$13.25	$13.32	$13.25	$13.30	$12.35	39,930
2020-11-04	$13.10	$13.25	$13.10	$13.20	$12.26	39,777
2020-11-03	$13.02	$13.09	$12.90	$13.06	$12.13	70,525
2020-11-02	$13.02	$13.08	$13.02	$13.02	$12.09	32,052
2020-10-30	$13.03	$13.06	$13.00	$13.00	$12.08	36,173
2020-10-29	$13.09	$13.09	$13.01	$13.07	$12.14	56,784
2020-10-28	$13.04	$13.07	$13.00	$13.07	$12.14	92,035
2020-10-27	$13.07	$13.07	$13.01	$13.05	$12.12	67,089
2020-10-26	$13.14	$13.14	$13.01	$13.07	$12.14	34,617
2020-10-23	$13.17	$13.17	$13.05	$13.10	$12.17	124,123
2020-10-22	$13.16	$13.16	$13.07	$13.13	$12.20	59,459
2020-10-21	$13.14	$13.15	$13.08	$13.10	$12.17	32,595
2020-10-20	$13.09	$13.17	$13.09	$13.15	$12.21	100,167
2020-10-19	$13.19	$13.22	$13.16	$13.18	$12.24	26,765
2020-10-16	$13.15	$13.23	$13.15	$13.21	$12.27	29,099
2020-10-15	$13.19	$13.21	$13.11	$13.18	$12.24	54,391
2020-10-14	$13.24	$13.24	$13.14	$13.21	$12.27	55,993
2020-10-13	$13.15	$13.22	$13.15	$13.22	$12.24	51,485
2020-10-12	$13.16	$13.17	$13.10	$13.17	$12.20	55,837
2020-10-09	$13.12	$13.16	$13.10	$13.10	$12.13	50,708
2020-10-08	$13.11	$13.12	$13.08	$13.09	$12.12	20,775
2020-10-07	$13.11	$13.13	$13.06	$13.07	$12.11	50,231
2020-10-06	$13.06	$13.09	$13.04	$13.05	$12.08	38,277
2020-10-05	$13.03	$13.15	$13.03	$13.06	$12.10	92,713
2020-10-02	$13.17	$13.23	$13.04	$13.12	$12.15	112,293
2020-10-01	$13.23	$13.25	$13.18	$13.24	$12.26	42,960
2020-09-30	$13.21	$13.24	$13.18	$13.19	$12.22	45,246
2020-09-29	$13.20	$13.26	$13.20	$13.22	$12.24	21,389
2020-09-28	$13.18	$13.24	$13.17	$13.17	$12.20	49,219
2020-09-25	$13.20	$13.24	$13.15	$13.19	$12.22	74,279
2020-09-24	$13.25	$13.26	$13.18	$13.20	$12.23	70,080
2020-09-23	$13.22	$13.28	$13.19	$13.21	$12.24	86,133
2020-09-22	$13.31	$13.32	$13.23	$13.27	$12.29	49,693
2020-09-21	$13.35	$13.35	$13.25	$13.26	$12.28	115,216
2020-09-18	$13.38	$13.41	$13.32	$13.32	$12.34	124,543
2020-09-17	$13.39	$13.39	$13.32	$13.34	$12.36	72,245
2020-09-16	$13.41	$13.42	$13.35	$13.35	$12.37	15,914
2020-09-15	$13.47	$13.47	$13.36	$13.38	$12.39	20,687
2020-09-14	$13.40	$13.47	$13.40	$13.42	$12.43	30,180
2020-09-11	$13.43	$13.48	$13.41	$13.43	$12.40	70,021
2020-09-10	$13.34	$13.44	$13.34	$13.39	$12.37	38,825
2020-09-09	$13.35	$13.38	$13.32	$13.34	$12.32	44,316
2020-09-08	$13.35	$13.43	$13.27	$13.30	$12.28	33,750
2020-09-04	$13.57	$13.58	$13.35	$13.44	$12.41	51,242
2020-09-03	$13.54	$13.55	$13.48	$13.51	$12.48	32,388
2020-09-02	$13.50	$13.54	$13.46	$13.54	$12.51	52,643
2020-09-01	$13.54	$13.56	$13.47	$13.50	$12.47	39,940
2020-08-31	$13.46	$13.56	$13.46	$13.46	$12.43	71,735
2020-08-28	$13.53	$13.55	$13.37	$13.37	$12.35	85,247
2020-08-27	$13.64	$13.64	$13.41	$13.49	$12.46	47,386
2020-08-26	$13.68	$13.68	$13.62	$13.63	$12.59	27,789
2020-08-25	$13.74	$13.74	$13.64	$13.65	$12.61	28,560
2020-08-24	$13.81	$13.81	$13.70	$13.71	$12.66	46,542
2020-08-21	$13.79	$13.80	$13.67	$13.71	$12.66	269,711
2020-08-20	$13.93	$13.93	$13.76	$13.77	$12.72	40,139
2020-08-19	$13.91	$13.92	$13.86	$13.88	$12.82	72,730
2020-08-18	$13.93	$13.98	$13.92	$13.92	$12.86	33,553
2020-08-17	$14.02	$14.02	$13.95	$13.95	$12.88	80,090
2020-08-14	$13.90	$14.02	$13.90	$13.94	$12.88	36,424
2020-08-13	$13.96	$14.04	$13.94	$13.95	$12.88	16,541
2020-08-12	$14.08	$14.09	$14.03	$14.03	$12.92	30,117
2020-08-11	$14.10	$14.10	$14.05	$14.06	$12.95	46,829
2020-08-10	$14.06	$14.14	$14.04	$14.08	$12.97	75,444
2020-08-07	$14.07	$14.07	$14.03	$14.07	$12.96	12,348
2020-08-06	$14.00	$14.04	$13.92	$14.03	$12.92	38,391
2020-08-05	$13.97	$13.97	$13.88	$13.89	$12.79	37,920
2020-08-04	$13.93	$13.94	$13.86	$13.89	$12.79	28,312
2020-08-03	$13.80	$13.89	$13.80	$13.87	$12.78	72,490
2020-07-31	$13.76	$13.79	$13.70	$13.79	$12.70	30,964
2020-07-30	$13.69	$13.74	$13.65	$13.74	$12.66	44,101
2020-07-29	$13.61	$13.66	$13.60	$13.66	$12.58	36,649
2020-07-28	$13.60	$13.61	$13.51	$13.61	$12.54	60,323
2020-07-27	$13.56	$13.57	$13.51	$13.54	$12.47	33,319
2020-07-24	$13.58	$13.58	$13.47	$13.55	$12.48	26,483
2020-07-23	$13.50	$13.54	$13.48	$13.52	$12.45	20,655
2020-07-22	$13.40	$13.52	$13.40	$13.48	$12.41	92,999
2020-07-21	$13.36	$13.43	$13.36	$13.42	$12.36	51,000
2020-07-20	$13.38	$13.41	$13.38	$13.38	$12.32	52,056
2020-07-17	$13.35	$13.39	$13.34	$13.39	$12.33	27,921
2020-07-16	$13.33	$13.34	$13.28	$13.34	$12.29	19,717
2020-07-15	$13.21	$13.35	$13.21	$13.34	$12.29	44,374
2020-07-14	$13.18	$13.27	$13.18	$13.21	$12.17	25,854
2020-07-13	$13.22	$13.29	$13.20	$13.28	$12.20	91,678
2020-07-10	$13.17	$13.26	$13.17	$13.25	$12.17	19,133
2020-07-09	$13.13	$13.18	$13.13	$13.16	$12.09	45,181
2020-07-08	$13.19	$13.19	$13.11	$13.15	$12.08	124,387
2020-07-07	$13.11	$13.18	$13.08	$13.15	$12.08	61,997
2020-07-06	$13.12	$13.17	$13.05	$13.11	$12.04	43,455
2020-07-02	$13.24	$13.24	$13.12	$13.13	$12.06	58,946
2020-07-01	$13.28	$13.29	$13.18	$13.20	$12.12	30,411
2020-06-30	$13.24	$13.26	$13.17	$13.17	$12.10	96,428
2020-06-29	$13.24	$13.24	$13.15	$13.16	$12.09	38,158
2020-06-26	$13.31	$13.31	$13.17	$13.17	$12.10	117,265
2020-06-25	$13.30	$13.30	$13.25	$13.28	$12.20	27,668
2020-06-24	$13.25	$13.25	$13.18	$13.21	$12.13	57,036
2020-06-23	$13.11	$13.22	$13.11	$13.20	$12.12	34,040
2020-06-22	$13.10	$13.15	$13.10	$13.14	$12.07	38,998
2020-06-19	$13.13	$13.15	$13.10	$13.12	$12.05	46,535
2020-06-18	$13.10	$13.14	$13.08	$13.08	$12.01	30,403
2020-06-17	$13.07	$13.12	$13.06	$13.06	$12.00	40,731
2020-06-16	$13.03	$13.09	$13.02	$13.07	$12.00	41,441
2020-06-15	$12.95	$13.06	$12.94	$13.03	$11.97	35,405
2020-06-12	$12.87	$12.99	$12.87	$12.99	$11.93	72,946
2020-06-11	$12.99	$12.99	$12.82	$12.84	$11.76	122,352
2020-06-10	$13.08	$13.08	$12.96	$12.96	$11.87	47,728
2020-06-09	$12.97	$13.06	$12.97	$12.98	$11.89	51,315
2020-06-08	$13.07	$13.07	$12.97	$12.97	$11.88	32,151
2020-06-05	$13.04	$13.06	$12.96	$12.98	$11.89	64,737
2020-06-04	$13.09	$13.09	$13.04	$13.06	$11.96	71,782
2020-06-03	$13.18	$13.18	$13.06	$13.10	$12.00	53,641
2020-06-02	$13.13	$13.13	$13.07	$13.11	$12.01	43,336
2020-06-01	$12.99	$13.09	$12.99	$13.07	$11.97	56,528
2020-05-29	$12.95	$13.03	$12.92	$12.95	$11.86	92,362
2020-05-28	$12.86	$12.91	$12.82	$12.90	$11.81	77,643
2020-05-27	$12.70	$12.82	$12.70	$12.81	$11.73	59,780
2020-05-26	$12.73	$12.78	$12.67	$12.70	$11.63	91,350
2020-05-22	$12.65	$12.72	$12.60	$12.72	$11.65	45,018
2020-05-21	$12.51	$12.64	$12.51	$12.58	$11.52	52,420
2020-05-20	$12.47	$12.54	$12.46	$12.54	$11.48	66,620
2020-05-19	$12.37	$12.48	$12.37	$12.47	$11.42	81,813
2020-05-18	$12.39	$12.43	$12.32	$12.37	$11.33	155,683
2020-05-15	$12.32	$12.39	$12.32	$12.34	$11.30	56,232
2020-05-14	$12.34	$12.34	$12.23	$12.32	$11.28	66,522
2020-05-13	$12.44	$12.48	$12.34	$12.35	$11.28	61,516
2020-05-12	$12.46	$12.49	$12.44	$12.45	$11.37	82,943
2020-05-11	$12.45	$12.52	$12.45	$12.49	$11.40	40,547
2020-05-08	$12.54	$12.58	$12.43	$12.45	$11.37	57,348
2020-05-07	$12.44	$12.53	$12.44	$12.50	$11.41	42,794
2020-05-06	$12.38	$12.46	$12.38	$12.44	$11.36	105,271
2020-05-05	$12.35	$12.42	$12.35	$12.42	$11.34	119,033
2020-05-04	$12.27	$12.37	$12.24	$12.35	$11.28	107,827
2020-05-01	$12.20	$12.27	$12.20	$12.27	$11.20	52,266
2020-04-30	$12.25	$12.25	$12.17	$12.20	$11.14	78,572
2020-04-29	$12.20	$12.28	$12.19	$12.22	$11.16	59,694
2020-04-28	$12.09	$12.15	$12.09	$12.11	$11.06	70,634
2020-04-27	$12.16	$12.23	$11.98	$12.05	$11.00	235,247
2020-04-24	$12.33	$12.35	$12.20	$12.23	$11.17	195,714
2020-04-23	$12.39	$12.44	$12.30	$12.32	$11.25	143,998
2020-04-22	$12.59	$12.59	$12.45	$12.48	$11.39	205,236
2020-04-21	$12.45	$12.55	$12.45	$12.46	$11.38	148,926
2020-04-20	$12.61	$12.66	$12.54	$12.55	$11.46	114,292
2020-04-17	$12.82	$12.82	$12.72	$12.73	$11.62	127,422
2020-04-16	$12.70	$12.78	$12.64	$12.74	$11.63	72,217
2020-04-15	$12.62	$12.76	$12.62	$12.74	$11.63	86,088
2020-04-14	$12.67	$12.77	$12.64	$12.71	$11.60	176,770
2020-04-13	$12.71	$12.75	$12.55	$12.58	$11.45	103,777
2020-04-09	$12.57	$12.79	$12.57	$12.71	$11.57	164,145
2020-04-08	$12.20	$12.39	$12.17	$12.36	$11.25	93,593
2020-04-07	$12.25	$12.28	$12.14	$12.17	$11.08	179,265
2020-04-06	$11.97	$12.11	$11.94	$12.09	$11.00	137,287
2020-04-03	$12.00	$12.07	$11.74	$11.82	$10.76	64,256
2020-04-02	$12.00	$12.15	$11.96	$12.03	$10.95	109,840
2020-04-01	$12.60	$12.60	$12.14	$12.25	$11.15	136,832
2020-03-31	$12.60	$12.75	$12.60	$12.69	$11.55	62,570
2020-03-30	$12.37	$12.85	$12.37	$12.64	$11.51	189,476
2020-03-27	$11.89	$12.43	$11.89	$12.27	$11.17	193,013
2020-03-26	$11.74	$12.57	$11.74	$12.25	$11.15	414,939
2020-03-25	$10.91	$11.74	$10.91	$11.64	$10.60	148,497
2020-03-24	$10.72	$11.04	$10.72	$10.92	$9.94	96,522
2020-03-23	$10.95	$10.97	$10.10	$10.61	$9.66	139,505
2020-03-20	$10.75	$11.33	$10.59	$11.04	$10.05	299,382
2020-03-19	$10.60	$10.99	$10.15	$10.57	$9.62	314,839
2020-03-18	$11.74	$11.74	$10.58	$10.68	$9.72	329,360
2020-03-17	$11.81	$12.07	$11.77	$11.89	$10.82	307,147
2020-03-16	$12.00	$12.00	$11.75	$11.77	$10.71	334,379
2020-03-13	$12.50	$12.61	$11.97	$12.41	$11.30	360,724
2020-03-12	$12.87	$13.20	$12.20	$12.35	$11.21	344,895
2020-03-11	$13.99	$14.02	$13.33	$13.37	$12.13	241,060
2020-03-10	$14.19	$14.22	$13.95	$14.00	$12.70	349,249
2020-03-09	$14.32	$14.32	$14.10	$14.16	$12.85	119,064
2020-03-06	$14.30	$14.35	$14.29	$14.33	$13.00	145,739
2020-03-05	$14.31	$14.31	$14.26	$14.30	$12.98	59,668
2020-03-04	$14.31	$14.32	$14.24	$14.31	$12.99	66,472
2020-03-03	$14.21	$14.32	$14.21	$14.32	$12.99	81,433
2020-03-02	$14.07	$14.31	$14.07	$14.20	$12.89	140,341
2020-02-28	$14.21	$14.21	$14.01	$14.18	$12.87	309,873
2020-02-27	$14.29	$14.32	$14.23	$14.24	$12.92	169,813
2020-02-26	$14.34	$14.34	$14.29	$14.29	$12.97	193,397
2020-02-25	$14.36	$14.38	$14.30	$14.30	$12.98	68,477
2020-02-24	$14.30	$14.37	$14.30	$14.34	$13.01	99,226
2020-02-21	$14.25	$14.30	$14.25	$14.28	$12.96	50,868
2020-02-20	$14.21	$14.25	$14.21	$14.24	$12.92	51,494
2020-02-19	$14.22	$14.23	$14.18	$14.21	$12.90	52,748
2020-02-18	$14.18	$14.20	$14.17	$14.20	$12.89	62,349
2020-02-14	$14.21	$14.24	$14.18	$14.19	$12.88	48,177
2020-02-13	$14.20	$14.23	$14.17	$14.17	$12.86	62,889
2020-02-12	$14.30	$14.30	$14.23	$14.23	$12.88	40,393
2020-02-11	$14.28	$14.28	$14.24	$14.27	$12.91	47,547
2020-02-10	$14.22	$14.27	$14.21	$14.26	$12.91	25,294
2020-02-07	$14.22	$14.23	$14.20	$14.22	$12.87	28,881
2020-02-06	$14.19	$14.22	$14.15	$14.22	$12.87	68,197
2020-02-05	$14.14	$14.18	$14.13	$14.18	$12.83	57,558
2020-02-04	$14.21	$14.21	$14.15	$14.20	$12.85	65,641
2020-02-03	$14.26	$14.26	$14.21	$14.23	$12.88	66,823
2020-01-31	$14.21	$14.24	$14.20	$14.23	$12.88	42,192
2020-01-30	$14.22	$14.22	$14.16	$14.22	$12.87	94,477
2020-01-29	$14.12	$14.21	$14.12	$14.21	$12.86	95,601
2020-01-28	$14.15	$14.17	$14.09	$14.14	$12.80	103,105
2020-01-27	$14.07	$14.13	$14.07	$14.13	$12.79	125,573
2020-01-24	$14.05	$14.07	$14.03	$14.07	$12.73	34,348
2020-01-23	$14.02	$14.06	$14.02	$14.02	$12.69	55,953
2020-01-22	$13.93	$14.03	$13.93	$14.00	$12.67	116,469
2020-01-21	$13.95	$13.97	$13.92	$13.97	$12.64	37,254
2020-01-17	$13.88	$13.90	$13.84	$13.89	$12.57	113,097
2020-01-16	$13.87	$13.90	$13.86	$13.88	$12.56	146,789
2020-01-15	$13.84	$13.87	$13.81	$13.87	$12.55	157,760
2020-01-14	$13.80	$13.89	$13.79	$13.83	$12.52	197,095
2020-01-13	$13.80	$13.83	$13.78	$13.83	$12.48	114,874
2020-01-10	$13.77	$13.80	$13.77	$13.79	$12.45	30,985
2020-01-09	$13.71	$13.79	$13.71	$13.78	$12.44	153,545
2020-01-08	$13.72	$13.77	$13.72	$13.77	$12.43	93,919
2020-01-07	$13.63	$13.72	$13.63	$13.70	$12.37	30,431
2020-01-06	$13.72	$13.72	$13.65	$13.65	$12.32	42,316
2020-01-03	$13.60	$13.72	$13.60	$13.72	$12.38	49,033
2020-01-02	$13.56	$13.63	$13.54	$13.57	$12.25	68,274
2019-12-31	$13.53	$13.61	$13.53	$13.56	$12.24	86,707
2019-12-30	$13.53	$13.56	$13.52	$13.52	$12.20	180,444
2019-12-27	$13.52	$13.55	$13.52	$13.53	$12.21	67,280
2019-12-26	$13.55	$13.56	$13.52	$13.52	$12.20	41,212
2019-12-24	$13.56	$13.56	$13.51	$13.53	$12.21	37,145
2019-12-23	$13.55	$13.55	$13.50	$13.54	$12.22	66,161
2019-12-20	$13.57	$13.59	$13.50	$13.53	$12.21	105,624
2019-12-19	$13.53	$13.57	$13.52	$13.55	$12.23	66,759
2019-12-18	$13.54	$13.58	$13.51	$13.54	$12.22	87,710
2019-12-17	$13.55	$13.58	$13.51	$13.54	$12.22	165,017
2019-12-16	$13.55	$13.55	$13.48	$13.53	$12.21	55,867
2019-12-13	$13.55	$13.55	$13.50	$13.53	$12.21	51,853
2019-12-12	$13.60	$13.60	$13.53	$13.54	$12.19	80,797
2019-12-11	$13.54	$13.60	$13.53	$13.57	$12.21	71,629
2019-12-10	$13.54	$13.57	$13.51	$13.53	$12.18	99,077
2019-12-09	$13.51	$13.57	$13.51	$13.54	$12.19	84,476
2019-12-06	$13.50	$13.55	$13.49	$13.54	$12.19	102,982
2019-12-05	$13.47	$13.52	$13.45	$13.52	$12.17	51,624
2019-12-04	$13.45	$13.50	$13.45	$13.48	$12.13	68,228
2019-12-03	$13.42	$13.49	$13.42	$13.46	$12.11	78,994
2019-12-02	$13.43	$13.44	$13.41	$13.41	$12.07	62,763
2019-11-29	$13.42	$13.48	$13.42	$13.45	$12.11	17,129
2019-11-27	$13.42	$13.47	$13.42	$13.44	$12.10	70,400
2019-11-26	$13.44	$13.48	$13.42	$13.43	$12.09	66,475
2019-11-25	$13.50	$13.50	$13.42	$13.42	$12.08	69,748
2019-11-22	$13.50	$13.53	$13.45	$13.45	$12.11	134,054
2019-11-21	$13.59	$13.59	$13.48	$13.48	$12.13	48,649
2019-11-20	$13.47	$13.59	$13.47	$13.55	$12.20	73,660
2019-11-19	$13.43	$13.48	$13.43	$13.45	$12.11	58,367
2019-11-18	$13.41	$13.47	$13.40	$13.40	$12.06	68,827
2019-11-15	$13.37	$13.47	$13.37	$13.41	$12.07	39,401
2019-11-14	$13.40	$13.45	$13.38	$13.40	$12.06	87,676
2019-11-13	$13.49	$13.49	$13.36	$13.40	$12.02	85,675
2019-11-12	$13.51	$13.51	$13.40	$13.44	$12.06	34,982
2019-11-11	$13.42	$13.48	$13.42	$13.45	$12.07	40,642
2019-11-08	$13.44	$13.51	$13.44	$13.46	$12.08	71,840
2019-11-07	$13.56	$13.56	$13.45	$13.48	$12.10	64,301
2019-11-06	$13.53	$13.58	$13.50	$13.57	$12.18	59,320
2019-11-05	$13.55	$13.56	$13.47	$13.52	$12.13	82,772
2019-11-04	$13.55	$13.58	$13.53	$13.54	$12.15	61,620
2019-11-01	$13.54	$13.59	$13.52	$13.56	$12.17	43,718
2019-10-31	$13.51	$13.59	$13.51	$13.54	$12.15	31,262
2019-10-30	$13.40	$13.50	$13.37	$13.49	$12.10	61,259
2019-10-29	$13.42	$13.43	$13.37	$13.40	$12.02	108,664
2019-10-28	$13.38	$13.44	$13.38	$13.40	$12.02	59,792
2019-10-25	$13.46	$13.50	$13.42	$13.44	$12.06	54,108
2019-10-24	$13.45	$13.52	$13.45	$13.49	$12.10	85,266
2019-10-23	$13.49	$13.54	$13.47	$13.47	$12.09	50,019
2019-10-22	$13.49	$13.53	$13.46	$13.47	$12.09	52,236
2019-10-21	$13.54	$13.54	$13.45	$13.47	$12.09	48,638
2019-10-18	$13.59	$13.59	$13.53	$13.55	$12.16	30,602
2019-10-17	$13.59	$13.59	$13.55	$13.59	$12.19	37,813
2019-10-16	$13.55	$13.60	$13.55	$13.58	$12.18	30,359
2019-10-15	$13.56	$13.61	$13.54	$13.55	$12.16	33,058
2019-10-14	$13.70	$13.70	$13.56	$13.58	$12.18	44,197
2019-10-11	$13.65	$13.69	$13.56	$13.61	$12.21	73,696
2019-10-10	$13.72	$13.74	$13.67	$13.71	$12.26	42,475
2019-10-09	$13.77	$13.79	$13.74	$13.76	$12.31	36,101
2019-10-08	$13.75	$13.75	$13.69	$13.75	$12.30	39,838
2019-10-07	$13.76	$13.76	$13.72	$13.72	$12.27	64,065
2019-10-04	$13.80	$13.80	$13.71	$13.75	$12.30	58,637
2019-10-03	$13.72	$13.76	$13.71	$13.75	$12.30	45,287
2019-10-02	$13.75	$13.75	$13.69	$13.72	$12.27	45,483
2019-10-01	$13.69	$13.71	$13.65	$13.70	$12.26	45,672
2019-09-30	$13.67	$13.70	$13.64	$13.69	$12.25	30,117
2019-09-27	$13.61	$13.69	$13.59	$13.67	$12.23	252,691
2019-09-26	$13.61	$13.62	$13.57	$13.60	$12.17	52,387
2019-09-25	$13.60	$13.67	$13.54	$13.56	$12.13	58,669
2019-09-24	$13.65	$13.65	$13.58	$13.61	$12.17	59,290
2019-09-23	$13.55	$13.62	$13.55	$13.60	$12.17	61,412
2019-09-20	$13.53	$13.57	$13.53	$13.54	$12.11	31,467
2019-09-19	$13.52	$13.57	$13.51	$13.53	$12.10	50,512
2019-09-18	$13.39	$13.49	$13.39	$13.48	$12.06	81,653
2019-09-17	$13.42	$13.45	$13.34	$13.37	$11.96	80,476
2019-09-16	$13.46	$13.53	$13.39	$13.42	$12.00	40,331
2019-09-13	$13.70	$13.70	$13.37	$13.39	$11.98	252,483
2019-09-12	$13.73	$13.73	$13.65	$13.69	$12.21	106,292
2019-09-11	$13.73	$13.73	$13.63	$13.70	$12.22	87,084
2019-09-10	$13.79	$13.81	$13.65	$13.65	$12.17	54,879
2019-09-09	$13.80	$13.81	$13.67	$13.77	$12.28	121,187
2019-09-06	$13.86	$13.89	$13.79	$13.82	$12.32	48,724
2019-09-05	$13.90	$13.90	$13.81	$13.87	$12.37	75,410
2019-09-04	$13.87	$13.96	$13.83	$13.93	$12.42	59,079
2019-09-03	$13.83	$13.90	$13.83	$13.90	$12.40	46,333
2019-08-30	$13.83	$13.89	$13.80	$13.81	$12.32	26,007
2019-08-29	$13.84	$13.89	$13.77	$13.85	$12.35	89,792
2019-08-28	$13.89	$13.91	$13.81	$13.82	$12.32	132,735
2019-08-27	$13.90	$13.90	$13.86	$13.87	$12.37	18,004
2019-08-26	$13.91	$13.91	$13.85	$13.89	$12.39	109,521
2019-08-23	$13.81	$13.87	$13.75	$13.87	$12.37	96,275
2019-08-22	$13.90	$13.91	$13.79	$13.81	$12.32	39,548
2019-08-21	$13.89	$13.91	$13.81	$13.88	$12.38	45,815
2019-08-20	$13.88	$13.91	$13.85	$13.88	$12.38	38,997
2019-08-19	$13.88	$13.90	$13.75	$13.85	$12.35	52,854
2019-08-16	$13.86	$13.86	$13.75	$13.84	$12.34	87,871
2019-08-15	$13.83	$13.84	$13.76	$13.81	$12.32	80,310
2019-08-14	$13.84	$13.86	$13.75	$13.77	$12.28	115,126
2019-08-13	$13.84	$13.85	$13.81	$13.81	$12.28	44,955
2019-08-12	$13.82	$13.85	$13.78	$13.79	$12.26	45,942
2019-08-09	$13.76	$13.79	$13.76	$13.78	$12.25	87,103
2019-08-08	$13.78	$13.78	$13.72	$13.76	$12.23	82,120
2019-08-07	$13.80	$13.86	$13.75	$13.77	$12.24	80,729
2019-08-06	$13.70	$13.72	$13.68	$13.72	$12.20	59,206
2019-08-05	$13.65	$13.72	$13.64	$13.65	$12.14	64,220
2019-08-02	$13.56	$13.65	$13.55	$13.64	$12.13	116,030
2019-08-01	$13.53	$13.58	$13.51	$13.57	$12.06	75,419
2019-07-31	$13.47	$13.53	$13.47	$13.50	$12.00	84,000
2019-07-30	$13.46	$13.52	$13.42	$13.48	$11.98	134,283
2019-07-29	$13.41	$13.50	$13.41	$13.45	$11.96	165,596
2019-07-26	$13.35	$13.42	$13.33	$13.41	$11.92	166,272
2019-07-25	$13.38	$13.41	$13.37	$13.38	$11.90	98,837
2019-07-24	$13.32	$13.37	$13.29	$13.36	$11.88	74,661
2019-07-23	$13.34	$13.35	$13.29	$13.30	$11.82	72,639
2019-07-22	$13.34	$13.34	$13.30	$13.32	$11.84	35,972
2019-07-19	$13.31	$13.34	$13.27	$13.34	$11.86	59,422
2019-07-18	$13.32	$13.32	$13.26	$13.30	$11.82	40,257
2019-07-17	$13.38	$13.38	$13.26	$13.32	$11.84	83,516
2019-07-16	$13.37	$13.37	$13.28	$13.31	$11.83	76,730
2019-07-15	$13.37	$13.37	$13.33	$13.35	$11.87	55,579
2019-07-12	$13.34	$13.36	$13.30	$13.36	$11.88	48,982
2019-07-11	$13.35	$13.36	$13.31	$13.35	$11.83	70,914
2019-07-10	$13.32	$13.32	$13.25	$13.32	$11.81	57,350
2019-07-09	$13.30	$13.30	$13.25	$13.29	$11.78	50,511
2019-07-08	$13.30	$13.30	$13.19	$13.28	$11.77	89,644
2019-07-05	$13.20	$13.22	$13.18	$13.20	$11.70	44,921
2019-07-03	$13.22	$13.27	$13.22	$13.25	$11.74	95,406
2019-07-02	$13.22	$13.28	$13.20	$13.25	$11.74	91,004
2019-07-01	$13.24	$13.29	$13.19	$13.22	$11.72	78,467
2019-06-28	$13.23	$13.26	$13.20	$13.25	$11.74	240,622
2019-06-27	$13.29	$13.29	$13.22	$13.23	$11.73	105,857
2019-06-26	$13.19	$13.26	$13.19	$13.26	$11.75	39,774
2019-06-25	$13.25	$13.26	$13.19	$13.20	$11.70	50,345
2019-06-24	$13.20	$13.25	$13.20	$13.23	$11.73	70,539
2019-06-21	$13.20	$13.21	$13.18	$13.19	$11.69	52,053
2019-06-20	$13.16	$13.20	$13.16	$13.18	$11.68	57,247
2019-06-19	$13.17	$13.19	$13.17	$13.18	$11.68	39,643
2019-06-18	$13.16	$13.20	$13.15	$13.17	$11.67	88,206
2019-06-17	$13.20	$13.20	$13.14	$13.15	$11.66	40,040
2019-06-14	$13.15	$13.19	$13.14	$13.17	$11.67	31,419
2019-06-13	$13.14	$13.17	$13.10	$13.12	$11.63	223,702
2019-06-12	$13.20	$13.20	$13.16	$13.20	$11.66	50,463
2019-06-11	$13.19	$13.19	$13.15	$13.18	$11.64	71,434
2019-06-10	$13.14	$13.19	$13.14	$13.17	$11.63	38,306
2019-06-07	$13.12	$13.20	$13.12	$13.13	$11.60	86,645
2019-06-06	$13.10	$13.13	$13.09	$13.12	$11.59	138,415
2019-06-05	$13.06	$13.10	$13.05	$13.10	$11.57	67,842
2019-06-04	$13.08	$13.13	$13.06	$13.07	$11.55	50,169
2019-06-03	$13.13	$13.16	$13.07	$13.09	$11.56	144,886
2019-05-31	$13.06	$13.13	$13.06	$13.13	$11.60	91,541
2019-05-30	$13.09	$13.12	$13.03	$13.04	$11.52	84,370
2019-05-29	$13.15	$13.17	$13.08	$13.09	$11.56	79,293
2019-05-28	$13.19	$13.19	$13.13	$13.15	$11.62	43,017
2019-05-24	$13.18	$13.18	$13.12	$13.14	$11.61	17,374
2019-05-23	$13.12	$13.16	$13.11	$13.12	$11.59	53,139
2019-05-22	$13.13	$13.16	$13.10	$13.12	$11.59	74,274
2019-05-21	$13.08	$13.12	$13.07	$13.10	$11.57	52,970
2019-05-20	$13.10	$13.11	$13.08	$13.11	$11.58	68,800
2019-05-17	$13.04	$13.11	$13.04	$13.10	$11.57	83,916
2019-05-16	$13.01	$13.06	$13.00	$13.04	$11.52	104,519
2019-05-15	$13.03	$13.05	$13.03	$13.04	$11.52	61,117
2019-05-14	$13.03	$13.03	$12.95	$13.02	$11.50	90,369
2019-05-13	$13.06	$13.09	$13.04	$13.05	$11.49	52,882
2019-05-10	$13.09	$13.09	$13.03	$13.05	$11.49	40,847
2019-05-09	$13.08	$13.12	$13.05	$13.05	$11.49	68,810
2019-05-08	$13.04	$13.12	$13.04	$13.08	$11.51	49,515
2019-05-07	$13.12	$13.12	$13.03	$13.05	$11.49	46,913
2019-05-06	$13.09	$13.11	$13.03	$13.03	$11.47	59,790
2019-05-03	$13.07	$13.09	$13.02	$13.08	$11.51	105,686
2019-05-02	$13.07	$13.10	$12.99	$13.02	$11.46	56,665
2019-05-01	$13.10	$13.10	$13.06	$13.08	$11.51	56,409
2019-04-30	$13.05	$13.09	$13.01	$13.06	$11.50	52,476
2019-04-29	$12.92	$13.10	$12.92	$13.01	$11.45	117,719
2019-04-26	$12.92	$12.92	$12.91	$12.91	$11.37	78,987
2019-04-25	$12.97	$12.97	$12.91	$12.92	$11.37	20,785
2019-04-24	$12.94	$12.95	$12.90	$12.92	$11.37	57,374
2019-04-23	$12.92	$12.92	$12.88	$12.90	$11.36	27,275
2019-04-22	$12.92	$12.93	$12.84	$12.85	$11.31	51,535
2019-04-18	$12.94	$12.98	$12.89	$12.95	$11.40	54,748
2019-04-17	$12.85	$12.96	$12.85	$12.96	$11.41	48,879
2019-04-16	$12.98	$12.99	$12.80	$12.84	$11.30	121,911
2019-04-15	$13.00	$13.04	$12.98	$13.04	$11.48	63,102
2019-04-12	$12.90	$13.03	$12.88	$13.01	$11.45	144,001
2019-04-11	$12.98	$13.01	$12.96	$12.96	$11.37	59,384
2019-04-10	$12.99	$12.99	$12.96	$12.98	$11.39	30,438
2019-04-09	$12.94	$12.94	$12.88	$12.93	$11.34	49,309
2019-04-08	$12.90	$12.94	$12.89	$12.93	$11.34	52,611
2019-04-05	$12.95	$12.98	$12.86	$12.90	$11.32	71,319
2019-04-04	$12.94	$12.95	$12.85	$12.95	$11.36	35,393
2019-04-03	$12.92	$12.94	$12.89	$12.94	$11.35	45,414
2019-04-02	$12.89	$12.92	$12.86	$12.92	$11.34	53,223
2019-04-01	$12.78	$12.87	$12.78	$12.85	$11.27	155,686
2019-03-29	$12.83	$12.88	$12.80	$12.83	$11.26	62,512
2019-03-28	$12.89	$12.89	$12.85	$12.86	$11.28	44,270
2019-03-27	$12.83	$12.89	$12.81	$12.87	$11.29	67,127
2019-03-26	$12.89	$12.89	$12.82	$12.83	$11.26	112,415
2019-03-25	$12.89	$12.89	$12.83	$12.86	$11.28	57,784
2019-03-22	$12.88	$12.90	$12.80	$12.87	$11.29	55,996
2019-03-21	$12.79	$12.84	$12.79	$12.81	$11.24	74,245
2019-03-20	$12.81	$12.83	$12.79	$12.81	$11.24	39,259
2019-03-19	$12.80	$12.83	$12.76	$12.83	$11.26	41,236
2019-03-18	$12.79	$12.80	$12.74	$12.79	$11.22	50,207
2019-03-15	$12.83	$12.83	$12.71	$12.74	$11.18	37,364
2019-03-14	$12.80	$12.80	$12.75	$12.77	$11.20	77,171
2019-03-13	$12.84	$12.89	$12.84	$12.86	$11.24	52,870
2019-03-12	$12.76	$12.87	$12.74	$12.87	$11.25	103,136
2019-03-11	$12.79	$12.79	$12.76	$12.79	$11.18	31,471
2019-03-08	$12.63	$12.78	$12.63	$12.75	$11.15	77,392
2019-03-07	$12.70	$12.76	$12.69	$12.71	$11.11	77,056
2019-03-06	$12.70	$12.75	$12.68	$12.71	$11.11	44,695
2019-03-05	$12.75	$12.85	$12.70	$12.75	$11.15	88,253
2019-03-04	$12.85	$12.86	$12.74	$12.77	$11.16	138,834
2019-03-01	$12.72	$12.76	$12.70	$12.75	$11.15	59,953
2019-02-28	$12.62	$12.74	$12.62	$12.73	$11.13	96,746
2019-02-27	$12.61	$12.69	$12.61	$12.65	$11.06	31,416
2019-02-26	$12.57	$12.66	$12.57	$12.63	$11.04	34,868
2019-02-25	$12.52	$12.62	$12.52	$12.57	$10.99	52,261
2019-02-22	$12.64	$12.64	$12.52	$12.57	$10.99	132,492
2019-02-21	$12.60	$12.60	$12.58	$12.58	$11.00	27,539
2019-02-20	$12.63	$12.63	$12.58	$12.62	$11.03	44,877
2019-02-19	$12.50	$12.61	$12.50	$12.57	$10.99	82,383
2019-02-15	$12.53	$12.55	$12.50	$12.55	$10.97	39,055
2019-02-14	$12.54	$12.54	$12.48	$12.53	$10.95	39,499
2019-02-13	$12.48	$12.53	$12.48	$12.53	$10.92	31,826
2019-02-12	$12.45	$12.49	$12.45	$12.49	$10.88	74,798
2019-02-11	$12.49	$12.51	$12.39	$12.44	$10.84	185,977
2019-02-08	$12.41	$12.48	$12.41	$12.48	$10.87	44,186
2019-02-07	$12.45	$12.45	$12.37	$12.39	$10.79	150,368
2019-02-06	$12.45	$12.47	$12.35	$12.41	$10.81	173,420
2019-02-05	$12.50	$12.51	$12.40	$12.44	$10.84	187,474
2019-02-04	$12.50	$12.51	$12.42	$12.51	$10.90	189,339
2019-02-01	$12.50	$12.51	$12.43	$12.47	$10.86	68,360
2019-01-31	$12.45	$12.49	$12.40	$12.46	$10.85	54,295
2019-01-30	$12.39	$12.45	$12.38	$12.45	$10.85	92,848
2019-01-29	$12.39	$12.39	$12.36	$12.38	$10.79	93,076
2019-01-28	$12.40	$12.42	$12.35	$12.35	$10.76	105,737
2019-01-25	$12.44	$12.44	$12.40	$12.41	$10.81	69,027
2019-01-24	$12.45	$12.45	$12.36	$12.39	$10.79	148,280
2019-01-23	$12.40	$12.42	$12.35	$12.35	$10.76	47,937
2019-01-22	$12.40	$12.45	$12.40	$12.45	$10.85	55,224
2019-01-18	$12.45	$12.47	$12.36	$12.40	$10.80	86,627
2019-01-17	$12.55	$12.55	$12.44	$12.46	$10.85	33,387
2019-01-16	$12.48	$12.51	$12.45	$12.50	$10.89	34,451
2019-01-15	$12.49	$12.51	$12.46	$12.48	$10.87	33,176
2019-01-14	$12.53	$12.54	$12.48	$12.50	$10.89	37,899
2019-01-11	$12.53	$12.59	$12.50	$12.59	$10.93	152,910
2019-01-10	$12.46	$12.50	$12.44	$12.49	$10.84	56,337
2019-01-09	$12.39	$12.47	$12.39	$12.46	$10.82	50,199
2019-01-08	$12.41	$12.43	$12.38	$12.39	$10.76	79,447
2019-01-07	$12.27	$12.38	$12.27	$12.36	$10.73	114,837
2019-01-04	$12.27	$12.31	$12.21	$12.28	$10.66	44,211
2019-01-03	$12.24	$12.35	$12.23	$12.32	$10.69	124,938
2019-01-02	$12.00	$12.23	$12.00	$12.21	$10.60	75,496
2018-12-31	$11.94	$12.03	$11.93	$11.97	$10.39	292,480
2018-12-28	$11.89	$12.00	$11.86	$11.92	$10.35	336,888
2018-12-27	$11.89	$11.94	$11.89	$11.90	$10.33	243,506
2018-12-26	$11.92	$11.95	$11.85	$11.87	$10.30	208,874
2018-12-24	$11.89	$11.94	$11.88	$11.94	$10.37	179,873
2018-12-21	$11.97	$11.98	$11.83	$11.88	$10.31	364,033
2018-12-20	$12.10	$12.15	$11.90	$11.93	$10.36	229,072
2018-12-19	$12.05	$12.12	$12.04	$12.11	$10.51	126,403
2018-12-18	$12.12	$12.12	$12.05	$12.06	$10.47	194,164
2018-12-17	$12.12	$12.17	$12.08	$12.08	$10.49	113,418
2018-12-14	$12.27	$12.27	$12.15	$12.15	$10.55	108,840
2018-12-13	$12.29	$12.31	$12.24	$12.24	$10.63	85,434
2018-12-12	$12.36	$12.38	$12.30	$12.32	$10.69	129,357
2018-12-11	$12.56	$12.56	$12.45	$12.47	$10.64	96,457
2018-12-10	$12.49	$12.57	$12.49	$12.53	$10.69	153,452
2018-12-07	$12.44	$12.49	$12.43	$12.49	$10.66	66,979
2018-12-06	$12.45	$12.68	$12.42	$12.42	$10.60	304,329
2018-12-04	$12.50	$12.50	$12.40	$12.47	$10.64	170,417
2018-12-03	$12.45	$12.50	$12.42	$12.44	$10.62	155,074
2018-11-30	$12.39	$12.46	$12.35	$12.39	$10.57	110,057
2018-11-29	$12.28	$12.41	$12.28	$12.39	$10.57	117,319
2018-11-28	$12.23	$12.33	$12.23	$12.29	$10.49	126,458
2018-11-27	$12.23	$12.28	$12.22	$12.25	$10.45	84,599
2018-11-26	$12.21	$12.25	$12.21	$12.23	$10.44	103,654
2018-11-23	$12.25	$12.29	$12.21	$12.24	$10.45	45,454
2018-11-21	$12.25	$12.28	$12.21	$12.22	$10.43	122,999
2018-11-20	$12.20	$12.28	$12.20	$12.28	$10.48	210,450
2018-11-19	$12.25	$12.28	$12.21	$12.27	$10.47	191,223
2018-11-16	$12.24	$12.29	$12.24	$12.28	$10.48	86,021
2018-11-15	$12.29	$12.31	$12.25	$12.29	$10.49	73,185
2018-11-14	$12.26	$12.28	$12.26	$12.26	$10.46	59,339
2018-11-13	$12.25	$12.31	$12.25	$12.30	$10.46	59,604
2018-11-12	$12.23	$12.30	$12.23	$12.23	$10.40	102,305
2018-11-09	$12.18	$12.25	$12.18	$12.23	$10.40	98,399
2018-11-08	$12.14	$12.21	$12.14	$12.18	$10.35	210,103
2018-11-07	$12.14	$12.17	$12.13	$12.16	$10.34	53,903
2018-11-06	$12.13	$12.14	$12.13	$12.13	$10.31	95,554
2018-11-05	$12.16	$12.16	$12.09	$12.13	$10.31	88,540
2018-11-02	$12.08	$12.09	$12.04	$12.07	$10.26	132,878
2018-11-01	$12.09	$12.09	$12.00	$12.07	$10.26	159,002
2018-10-31	$12.05	$12.09	$12.02	$12.02	$10.22	175,216
2018-10-30	$12.07	$12.09	$12.03	$12.05	$10.24	188,206
2018-10-29	$12.19	$12.19	$12.06	$12.09	$10.28	166,027
2018-10-26	$12.10	$12.25	$12.09	$12.12	$10.30	183,494
2018-10-25	$12.08	$12.12	$12.06	$12.09	$10.28	186,579
2018-10-24	$12.10	$12.15	$12.07	$12.09	$10.28	110,235
2018-10-23	$12.04	$12.10	$12.03	$12.05	$10.24	345,269
2018-10-22	$12.02	$12.06	$12.01	$12.04	$10.24	184,025
2018-10-19	$12.00	$12.05	$12.00	$12.05	$10.24	163,601
2018-10-18	$11.99	$12.02	$11.99	$12.00	$10.20	74,036
2018-10-17	$12.00	$12.04	$11.99	$12.00	$10.20	215,394
2018-10-16	$12.00	$12.02	$11.98	$12.00	$10.20	103,385
2018-10-15	$12.00	$12.07	$11.98	$11.99	$10.19	114,654
2018-10-12	$12.02	$12.02	$12.00	$12.02	$10.22	95,195
2018-10-11	$12.02	$12.07	$12.02	$12.05	$10.20	129,333
2018-10-10	$12.05	$12.05	$12.02	$12.03	$10.19	65,496
2018-10-09	$12.01	$12.06	$12.01	$12.05	$10.20	138,873
2018-10-08	$12.07	$12.12	$12.00	$12.01	$10.17	161,532
2018-10-05	$12.10	$12.15	$12.07	$12.10	$10.25	120,967
2018-10-04	$12.16	$12.19	$12.07	$12.10	$10.25	146,166
2018-10-03	$12.24	$12.26	$12.17	$12.21	$10.34	99,904
2018-10-02	$12.24	$12.30	$12.22	$12.24	$10.37	136,567
2018-10-01	$12.36	$12.39	$12.18	$12.30	$10.42	170,503
2018-09-28	$12.33	$12.39	$12.32	$12.35	$10.46	64,906
2018-09-27	$12.29	$12.34	$12.26	$12.34	$10.45	117,889
2018-09-26	$12.26	$12.30	$12.24	$12.29	$10.41	169,258
2018-09-25	$12.29	$12.30	$12.24	$12.25	$10.37	110,026
2018-09-24	$12.25	$12.30	$12.23	$12.29	$10.41	84,962
2018-09-21	$12.32	$12.34	$12.31	$12.31	$10.42	81,415
2018-09-20	$12.40	$12.40	$12.32	$12.33	$10.44	134,388
2018-09-19	$12.44	$12.44	$12.34	$12.36	$10.47	79,868
2018-09-18	$12.48	$12.50	$12.37	$12.40	$10.50	147,979
2018-09-17	$12.50	$12.56	$12.47	$12.48	$10.57	71,710
2018-09-14	$12.56	$12.59	$12.54	$12.55	$10.63	78,325
2018-09-13	$12.61	$12.63	$12.58	$12.59	$10.66	34,630
2018-09-12	$12.70	$12.70	$12.65	$12.67	$10.69	53,195
2018-09-11	$12.68	$12.71	$12.66	$12.66	$10.68	54,109
2018-09-10	$12.68	$12.73	$12.68	$12.71	$10.72	89,482
2018-09-07	$12.69	$12.73	$12.68	$12.71	$10.72	85,517
2018-09-06	$12.73	$12.74	$12.67	$12.74	$10.75	154,807
2018-09-05	$12.70	$12.71	$12.65	$12.71	$10.72	124,007
2018-09-04	$12.79	$12.79	$12.66	$12.70	$10.71	95,630
2018-08-31	$12.69	$12.77	$12.68	$12.77	$10.77	102,885
2018-08-30	$12.68	$12.71	$12.67	$12.67	$10.69	59,456
2018-08-29	$12.79	$12.79	$12.68	$12.71	$10.72	90,229
2018-08-28	$12.74	$12.74	$12.68	$12.71	$10.72	105,255
2018-08-27	$12.67	$12.69	$12.66	$12.67	$10.69	84,761
2018-08-24	$12.74	$12.74	$12.65	$12.69	$10.71	95,480
2018-08-23	$12.70	$12.73	$12.65	$12.67	$10.69	114,784
2018-08-22	$12.71	$12.73	$12.66	$12.69	$10.71	59,667
2018-08-21	$12.74	$12.74	$12.68	$12.72	$10.73	78,396
2018-08-20	$12.72	$12.77	$12.71	$12.76	$10.77	81,159
2018-08-17	$12.70	$12.72	$12.70	$12.70	$10.71	53,005
2018-08-16	$12.75	$12.76	$12.67	$12.67	$10.69	67,484
2018-08-15	$12.79	$12.82	$12.73	$12.74	$10.75	125,079
2018-08-14	$12.75	$12.80	$12.71	$12.80	$10.80	67,724
2018-08-13	$12.75	$12.80	$12.74	$12.79	$10.75	69,447
2018-08-10	$12.75	$12.80	$12.72	$12.80	$10.76	57,865
2018-08-09	$12.76	$12.76	$12.72	$12.73	$10.70	44,827
2018-08-08	$12.75	$12.79	$12.73	$12.75	$10.72	63,863
2018-08-07	$12.81	$12.87	$12.76	$12.77	$10.73	35,277
2018-08-06	$12.80	$12.86	$12.79	$12.82	$10.78	65,096
2018-08-03	$12.80	$12.83	$12.80	$12.82	$10.78	38,628
2018-08-02	$12.74	$12.80	$12.73	$12.80	$10.76	118,084
2018-08-01	$12.84	$12.84	$12.72	$12.74	$10.71	52,613
2018-07-31	$12.77	$12.79	$12.72	$12.75	$10.72	170,353
2018-07-30	$12.87	$12.87	$12.76	$12.76	$10.73	57,507
2018-07-27	$12.84	$12.89	$12.80	$12.84	$10.79	53,046
2018-07-26	$12.91	$12.91	$12.82	$12.82	$10.78	54,567
2018-07-25	$12.89	$12.95	$12.80	$12.86	$10.81	92,339
2018-07-24	$12.93	$12.95	$12.89	$12.94	$10.88	101,564
2018-07-23	$13.02	$13.02	$12.94	$12.94	$10.88	47,937
2018-07-20	$13.01	$13.02	$12.96	$13.02	$10.94	30,189
2018-07-19	$12.95	$13.00	$12.94	$13.00	$10.93	53,019
2018-07-18	$12.92	$12.95	$12.92	$12.95	$10.89	38,641
2018-07-17	$12.88	$12.94	$12.88	$12.92	$10.86	57,263
2018-07-16	$12.91	$12.93	$12.88	$12.90	$10.84	67,496
2018-07-13	$12.93	$12.93	$12.90	$12.91	$10.85	29,455
2018-07-12	$12.95	$12.96	$12.91	$12.94	$10.84	55,954
2018-07-11	$12.93	$12.94	$12.92	$12.94	$10.84	28,152
2018-07-10	$12.95	$12.95	$12.90	$12.92	$10.82	39,973
2018-07-09	$12.90	$12.94	$12.90	$12.91	$10.81	203,000
2018-07-06	$12.95	$13.03	$12.90	$12.95	$10.85	102,456
2018-07-05	$13.00	$13.02	$12.93	$12.94	$10.83	204,901
2018-07-03	$13.07	$13.07	$12.99	$12.99	$10.88	157,264
2018-07-02	$13.10	$13.14	$13.06	$13.10	$10.97	47,360
2018-06-29	$13.00	$13.06	$13.00	$13.03	$10.91	50,461
2018-06-28	$13.02	$13.04	$12.99	$13.00	$10.89	47,621
2018-06-27	$13.02	$13.03	$12.99	$13.01	$10.90	70,850
2018-06-26	$13.04	$13.04	$13.00	$13.00	$10.89	50,114
2018-06-25	$13.05	$13.05	$13.00	$13.00	$10.89	112,173
2018-06-22	$13.03	$13.05	$13.00	$13.00	$10.89	109,061
2018-06-21	$13.04	$13.08	$13.01	$13.01	$10.90	55,694
2018-06-20	$13.03	$13.10	$13.03	$13.03	$10.91	42,022
2018-06-19	$13.11	$13.11	$13.01	$13.05	$10.93	47,967
2018-06-18	$13.02	$13.05	$13.00	$13.02	$10.90	53,879
2018-06-15	$12.99	$13.02	$12.99	$13.02	$10.90	8,599
2018-06-14	$12.99	$13.06	$12.99	$13.00	$10.89	108,321
2018-06-13	$13.07	$13.09	$13.01	$13.05	$10.88	61,644
2018-06-12	$13.13	$13.13	$13.05	$13.06	$10.89	53,344
2018-06-11	$13.04	$13.11	$13.03	$13.09	$10.92	75,934
2018-06-08	$13.03	$13.09	$13.03	$13.05	$10.88	40,442
2018-06-07	$13.08	$13.10	$13.05	$13.10	$10.93	47,123
2018-06-06	$13.02	$13.08	$13.02	$13.05	$10.88	88,823
2018-06-05	$13.01	$13.08	$13.01	$13.08	$10.91	41,410
2018-06-04	$13.07	$13.10	$12.95	$13.06	$10.89	135,800
2018-06-01	$13.10	$13.10	$13.04	$13.06	$10.89	31,833
2018-05-31	$13.04	$13.10	$13.03	$13.10	$10.93	58,296
2018-05-30	$13.05	$13.07	$13.00	$13.04	$10.88	116,978
2018-05-29	$12.99	$13.06	$12.99	$13.05	$10.88	99,775
2018-05-25	$12.95	$12.99	$12.94	$12.97	$10.82	71,215
2018-05-24	$12.90	$12.96	$12.90	$12.96	$10.81	105,866
2018-05-23	$12.90	$12.94	$12.88	$12.89	$10.75	69,903
2018-05-22	$12.94	$12.96	$12.89	$12.90	$10.76	51,079
2018-05-21	$12.91	$12.93	$12.89	$12.93	$10.78	43,324
2018-05-18	$12.85	$12.94	$12.85	$12.88	$10.74	46,467
2018-05-17	$12.95	$12.95	$12.86	$12.90	$10.76	73,505
2018-05-16	$12.92	$12.98	$12.89	$12.97	$10.82	52,835
2018-05-15	$12.96	$12.96	$12.84	$12.91	$10.77	89,846
2018-05-14	$13.03	$13.03	$12.91	$12.92	$10.78	69,128
2018-05-11	$13.00	$13.05	$12.98	$13.03	$10.82	76,537
2018-05-10	$12.98	$13.03	$12.97	$12.99	$10.79	52,527
2018-05-09	$12.96	$12.99	$12.90	$12.93	$10.74	77,311
2018-05-08	$12.96	$12.97	$12.95	$12.97	$10.77	67,620
2018-05-07	$12.97	$12.98	$12.91	$12.96	$10.76	79,810
2018-05-04	$12.99	$13.00	$12.91	$12.93	$10.74	81,686
2018-05-03	$12.96	$12.99	$12.89	$12.90	$10.71	115,557
2018-05-02	$12.91	$12.95	$12.89	$12.89	$10.70	159,474
2018-05-01	$13.00	$13.00	$12.92	$12.93	$10.74	60,084
2018-04-30	$12.94	$12.96	$12.91	$12.93	$10.74	61,968
2018-04-27	$12.95	$12.98	$12.93	$12.96	$10.76	48,492
2018-04-26	$12.84	$12.94	$12.83	$12.90	$10.71	46,833
2018-04-25	$12.91	$12.91	$12.85	$12.86	$10.68	92,698
2018-04-24	$12.92	$12.94	$12.91	$12.91	$10.72	36,643
2018-04-23	$12.95	$12.99	$12.89	$12.92	$10.73	54,079
2018-04-20	$12.93	$12.96	$12.92	$12.94	$10.75	20,577
2018-04-19	$12.98	$12.98	$12.94	$12.94	$10.75	71,850
2018-04-18	$12.94	$12.99	$12.94	$12.98	$10.78	82,649
2018-04-17	$12.98	$13.00	$12.95	$12.99	$10.79	96,493
2018-04-16	$12.94	$12.98	$12.94	$12.98	$10.78	65,035
2018-04-13	$13.06	$13.06	$12.93	$12.97	$10.77	57,475
2018-04-12	$13.08	$13.08	$13.02	$13.05	$10.79	90,990
2018-04-11	$13.07	$13.10	$13.06	$13.08	$10.82	43,457
2018-04-10	$13.14	$13.14	$13.04	$13.07	$10.81	68,308
2018-04-09	$13.11	$13.13	$13.02	$13.09	$10.83	58,672
2018-04-06	$13.02	$13.10	$13.00	$13.08	$10.82	104,769
2018-04-05	$12.97	$13.07	$12.96	$13.05	$10.79	124,563
2018-04-04	$12.96	$13.04	$12.96	$13.02	$10.77	89,963
2018-04-03	$12.98	$13.00	$12.96	$13.00	$10.75	90,253
2018-04-02	$12.99	$13.01	$12.97	$12.99	$10.74	118,830
2018-03-29	$13.05	$13.06	$12.98	$12.99	$10.74	82,011
2018-03-28	$13.00	$13.05	$12.99	$13.05	$10.79	82,860
2018-03-27	$12.97	$12.99	$12.95	$12.98	$10.73	117,483
2018-03-26	$13.04	$13.04	$12.95	$13.00	$10.75	215,594
2018-03-23	$12.98	$12.98	$12.90	$12.94	$10.70	102,293
2018-03-22	$12.93	$13.00	$12.93	$12.98	$10.73	70,609
2018-03-21	$12.99	$13.00	$12.94	$12.97	$10.73	87,970
2018-03-20	$13.02	$13.04	$12.99	$13.02	$10.77	82,081
2018-03-19	$13.08	$13.08	$13.00	$13.06	$10.80	90,423
2018-03-16	$13.01	$13.06	$13.00	$13.05	$10.79	93,754
2018-03-15	$13.13	$13.14	$13.00	$13.04	$10.78	76,186
2018-03-14	$13.07	$13.15	$13.04	$13.13	$10.86	76,718
2018-03-13	$13.15	$13.15	$13.07	$13.15	$10.83	99,996
2018-03-12	$13.14	$13.18	$13.08	$13.14	$10.82	111,415
2018-03-09	$13.17	$13.19	$13.14	$13.15	$10.83	36,997
2018-03-08	$13.18	$13.20	$13.16	$13.20	$10.87	61,484
2018-03-07	$13.21	$13.24	$13.13	$13.18	$10.85	134,784
2018-03-06	$13.20	$13.23	$13.19	$13.22	$10.89	56,829
2018-03-05	$13.13	$13.19	$13.13	$13.19	$10.86	59,515
2018-03-02	$13.12	$13.15	$13.10	$13.13	$10.81	88,938
2018-03-01	$13.17	$13.18	$13.15	$13.16	$10.84	95,499
2018-02-28	$13.20	$13.20	$13.13	$13.19	$10.86	102,299
2018-02-27	$13.25	$13.26	$13.18	$13.22	$10.89	60,500
2018-02-26	$13.16	$13.24	$13.16	$13.21	$10.88	214,048
2018-02-23	$13.21	$13.22	$13.12	$13.14	$10.82	96,576
2018-02-22	$13.22	$13.22	$13.15	$13.16	$10.84	100,857
2018-02-21	$13.21	$13.27	$13.17	$13.22	$10.89	64,716
2018-02-20	$13.21	$13.26	$13.19	$13.20	$10.87	82,883
2018-02-16	$13.22	$13.25	$13.21	$13.22	$10.89	108,366
2018-02-15	$13.31	$13.31	$13.23	$13.23	$10.90	93,400
2018-02-14	$13.22	$13.32	$13.22	$13.32	$10.97	111,100
2018-02-13	$13.23	$13.32	$13.23	$13.28	$10.89	59,414
2018-02-12	$13.25	$13.26	$13.22	$13.24	$10.86	42,469
2018-02-09	$13.23	$13.28	$13.21	$13.28	$10.89	85,966
2018-02-08	$13.24	$13.33	$13.23	$13.32	$10.92	81,614
2018-02-07	$13.24	$13.33	$13.24	$13.31	$10.92	90,700
2018-02-06	$13.12	$13.25	$13.12	$13.21	$10.83	152,224
2018-02-05	$13.28	$13.30	$13.05	$13.14	$10.78	98,061
2018-02-02	$13.35	$13.35	$13.23	$13.29	$10.90	124,770
2018-02-01	$13.30	$13.36	$13.29	$13.29	$10.90	94,927
2018-01-31	$13.26	$13.34	$13.24	$13.34	$10.94	127,601
2018-01-30	$13.24	$13.26	$13.14	$13.23	$10.85	174,746
2018-01-29	$13.45	$13.45	$13.22	$13.26	$10.88	286,058
2018-01-26	$13.58	$13.58	$13.41	$13.41	$11.00	98,467
2018-01-25	$13.64	$13.64	$13.53	$13.55	$11.11	67,150
2018-01-24	$13.71	$13.71	$13.57	$13.58	$11.14	100,059
2018-01-23	$13.63	$13.68	$13.63	$13.65	$11.19	99,520
2018-01-22	$13.67	$13.67	$13.62	$13.64	$11.19	47,460
2018-01-19	$13.70	$13.70	$13.65	$13.66	$11.20	74,236
2018-01-18	$13.70	$13.71	$13.68	$13.70	$11.24	92,175
2018-01-17	$13.67	$13.75	$13.67	$13.72	$11.25	95,792
2018-01-16	$13.73	$13.76	$13.66	$13.66	$11.20	151,755
2018-01-12	$13.75	$13.75	$13.71	$13.73	$11.26	108,482
2018-01-11	$13.84	$13.84	$13.78	$13.79	$11.26	74,805
2018-01-10	$13.82	$13.82	$13.76	$13.81	$11.28	136,482
2018-01-09	$13.90	$13.91	$13.82	$13.83	$11.30	164,556
2018-01-08	$13.91	$13.91	$13.85	$13.88	$11.34	87,980
2018-01-05	$13.93	$13.93	$13.84	$13.87	$11.33	136,399
2018-01-04	$13.86	$13.94	$13.86	$13.89	$11.35	126,204
2018-01-03	$13.84	$13.93	$13.84	$13.92	$11.37	100,641
2018-01-02	$13.80	$13.83	$13.75	$13.80	$11.27	195,667
2017-12-29	$13.81	$13.83	$13.78	$13.78	$11.26	486,250
2017-12-28	$13.83	$13.89	$13.79	$13.80	$11.27	300,164
2017-12-27	$13.83	$13.89	$13.79	$13.83	$11.30	184,982
2017-12-26	$13.79	$13.84	$13.79	$13.81	$11.28	240,740
2017-12-22	$13.81	$13.86	$13.81	$13.83	$11.30	149,928
2017-12-21	$13.81	$13.86	$13.79	$13.81	$11.28	153,398
2017-12-20	$13.78	$13.85	$13.78	$13.81	$11.28	150,486
2017-12-19	$13.90	$13.90	$13.80	$13.85	$11.31	168,660
2017-12-18	$13.94	$13.96	$13.87	$13.89	$11.35	340,695
2017-12-15	$13.99	$14.00	$13.95	$13.95	$11.40	115,142
2017-12-14	$14.05	$14.05	$13.96	$14.01	$11.44	143,285
2017-12-13	$14.06	$14.08	$14.02	$14.03	$11.46	109,795
2017-12-12	$14.20	$14.20	$14.01	$14.03	$11.46	147,534
2017-12-11	$14.20	$14.23	$14.11	$14.18	$11.58	117,885
2017-12-08	$14.28	$14.28	$14.15	$14.19	$11.55	92,659
2017-12-07	$14.27	$14.28	$14.18	$14.28	$11.62	54,542
2017-12-06	$14.14	$14.24	$14.14	$14.24	$11.59	109,621
2017-12-05	$14.09	$14.15	$14.03	$14.09	$11.47	131,953
2017-12-04	$14.08	$14.12	$14.00	$14.07	$11.45	97,438
2017-12-01	$14.06	$14.15	$14.06	$14.12	$11.49	115,063
2017-11-30	$14.19	$14.19	$14.05	$14.08	$11.46	84,084
2017-11-29	$14.32	$14.32	$14.15	$14.18	$11.54	109,456
2017-11-28	$14.34	$14.34	$14.27	$14.27	$11.61	72,904
2017-11-27	$14.29	$14.33	$14.27	$14.27	$11.61	30,435
2017-11-24	$14.26	$14.34	$14.26	$14.32	$11.65	21,864
2017-11-22	$14.35	$14.37	$14.28	$14.29	$11.62	76,210
2017-11-21	$14.32	$14.38	$14.32	$14.36	$11.69	21,428
2017-11-20	$14.39	$14.42	$14.31	$14.31	$11.64	58,043
2017-11-17	$14.47	$14.47	$14.32	$14.38	$11.70	48,394
2017-11-16	$14.40	$14.45	$14.39	$14.40	$11.72	65,991
2017-11-15	$14.46	$14.48	$14.42	$14.42	$11.73	57,295
2017-11-14	$14.38	$14.46	$14.37	$14.44	$11.75	57,922
2017-11-13	$14.40	$14.44	$14.39	$14.40	$11.67	59,718
2017-11-10	$14.40	$14.42	$14.34	$14.40	$11.67	39,093
2017-11-09	$14.45	$14.45	$14.36	$14.38	$11.65	47,064
2017-11-08	$14.38	$14.46	$14.38	$14.46	$11.72	61,645
2017-11-07	$14.30	$14.36	$14.30	$14.34	$11.62	99,102
2017-11-06	$14.29	$14.31	$14.27	$14.31	$11.60	79,455
2017-11-03	$14.34	$14.34	$14.26	$14.29	$11.58	41,110
2017-11-02	$14.36	$14.36	$14.27	$14.27	$11.56	81,936
2017-11-01	$14.36	$14.43	$14.29	$14.29	$11.58	71,280
2017-10-31	$14.48	$14.48	$14.35	$14.38	$11.65	65,686
2017-10-30	$14.45	$14.47	$14.43	$14.43	$11.69	51,240
2017-10-27	$14.45	$14.46	$14.40	$14.41	$11.68	58,680
2017-10-26	$14.45	$14.45	$14.40	$14.44	$11.70	65,896
2017-10-25	$14.49	$14.49	$14.43	$14.45	$11.71	40,166
2017-10-24	$14.44	$14.51	$14.44	$14.50	$11.75	59,347
2017-10-23	$14.49	$14.53	$14.43	$14.50	$11.75	41,701
2017-10-20	$14.49	$14.49	$14.44	$14.48	$11.73	29,086
2017-10-19	$14.48	$14.51	$14.46	$14.49	$11.74	45,638
2017-10-18	$14.44	$14.48	$14.41	$14.43	$11.69	99,975
2017-10-17	$14.52	$14.52	$14.47	$14.48	$11.73	71,133
2017-10-16	$14.52	$14.53	$14.45	$14.53	$11.77	53,927
2017-10-13	$14.49	$14.53	$14.47	$14.50	$11.75	31,538
2017-10-12	$14.52	$14.55	$14.45	$14.55	$11.74	39,564
2017-10-11	$14.51	$14.52	$14.45	$14.50	$11.70	65,850
2017-10-10	$14.52	$14.52	$14.44	$14.46	$11.67	35,968
2017-10-09	$14.52	$14.52	$14.45	$14.47	$11.68	43,436
2017-10-06	$14.45	$14.50	$14.39	$14.44	$11.65	44,165
2017-10-05	$14.48	$14.55	$14.42	$14.46	$11.67	74,305
2017-10-04	$14.46	$14.53	$14.43	$14.49	$11.69	61,518
2017-10-03	$14.56	$14.56	$14.41	$14.46	$11.67	62,534
2017-10-02	$14.46	$14.49	$14.44	$14.46	$11.67	39,374
2017-09-29	$14.48	$14.51	$14.45	$14.51	$11.71	40,609
2017-09-28	$14.46	$14.50	$14.44	$14.47	$11.68	53,496
2017-09-27	$14.60	$14.60	$14.45	$14.47	$11.68	65,797
2017-09-26	$14.62	$14.62	$14.54	$14.55	$11.74	59,447
2017-09-25	$14.60	$14.62	$14.54	$14.57	$11.76	37,335
2017-09-22	$14.58	$14.65	$14.52	$14.60	$11.78	45,702
2017-09-21	$14.61	$14.63	$14.50	$14.57	$11.76	56,248
2017-09-20	$14.61	$14.64	$14.57	$14.60	$11.78	58,792
2017-09-19	$14.64	$14.67	$14.60	$14.62	$11.80	39,511
2017-09-18	$14.62	$14.64	$14.60	$14.60	$11.78	81,832
2017-09-15	$14.59	$14.62	$14.58	$14.60	$11.78	34,357
2017-09-14	$14.62	$14.62	$14.52	$14.52	$11.72	57,579
2017-09-13	$14.62	$14.67	$14.61	$14.67	$11.79	39,976
2017-09-12	$14.64	$14.65	$14.61	$14.63	$11.76	67,096
2017-09-11	$14.70	$14.70	$14.63	$14.68	$11.80	51,123
2017-09-08	$14.66	$14.70	$14.63	$14.69	$11.81	33,952
2017-09-07	$14.69	$14.71	$14.63	$14.69	$11.81	55,040
2017-09-06	$14.68	$14.69	$14.62	$14.65	$11.78	45,338
2017-09-05	$14.64	$14.66	$14.59	$14.64	$11.77	42,887
2017-09-01	$14.58	$14.63	$14.58	$14.62	$11.75	24,629
2017-08-31	$14.66	$14.66	$14.60	$14.60	$11.74	32,702
2017-08-30	$14.65	$14.65	$14.55	$14.60	$11.74	20,086
2017-08-29	$14.53	$14.63	$14.53	$14.61	$11.74	82,551
2017-08-28	$14.50	$14.55	$14.50	$14.51	$11.66	37,411
2017-08-25	$14.49	$14.52	$14.47	$14.51	$11.66	26,673
2017-08-24	$14.59	$14.59	$14.49	$14.49	$11.65	60,324
2017-08-23	$14.56	$14.59	$14.54	$14.55	$11.69	28,908
2017-08-22	$14.58	$14.58	$14.50	$14.53	$11.68	125,897
2017-08-21	$14.53	$14.55	$14.52	$14.55	$11.69	21,543
2017-08-18	$14.51	$14.53	$14.49	$14.53	$11.68	19,939
2017-08-17	$14.47	$14.51	$14.44	$14.51	$11.66	34,175
2017-08-16	$14.45	$14.47	$14.41	$14.47	$11.63	56,312
2017-08-15	$14.47	$14.50	$14.42	$14.43	$11.60	47,710
2017-08-14	$14.60	$14.60	$14.48	$14.50	$11.65	51,657
2017-08-11	$14.24	$14.55	$14.24	$14.53	$11.68	173,314
2017-08-10	$14.63	$14.63	$14.42	$14.44	$11.56	84,908
2017-08-09	$14.63	$14.65	$14.51	$14.51	$11.62	53,769
2017-08-08	$14.65	$14.68	$14.58	$14.58	$11.67	56,085
2017-08-07	$14.68	$14.68	$14.58	$14.60	$11.69	47,626
2017-08-04	$14.79	$14.79	$14.62	$14.64	$11.72	53,151
2017-08-03	$14.75	$14.81	$14.70	$14.74	$11.80	85,180
2017-08-02	$14.74	$14.75	$14.68	$14.71	$11.78	57,493
2017-08-01	$14.78	$14.78	$14.65	$14.68	$11.75	107,638
2017-07-31	$14.57	$14.74	$14.54	$14.74	$11.80	195,917
2017-07-28	$14.47	$14.54	$14.46	$14.53	$11.63	76,823
2017-07-27	$14.45	$14.49	$14.42	$14.45	$11.57	77,588
2017-07-26	$14.40	$14.46	$14.40	$14.43	$11.55	82,283
2017-07-25	$14.49	$14.49	$14.40	$14.40	$11.53	26,936
2017-07-24	$14.46	$14.49	$14.40	$14.42	$11.54	64,888
2017-07-21	$14.52	$14.52	$14.48	$14.49	$11.60	16,182
2017-07-20	$14.51	$14.51	$14.45	$14.46	$11.58	30,092
2017-07-19	$14.45	$14.50	$14.44	$14.45	$11.57	56,067
2017-07-18	$14.52	$14.52	$14.41	$14.45	$11.56	46,336
2017-07-17	$14.47	$14.51	$14.44	$14.44	$11.56	33,777
2017-07-14	$14.45	$14.52	$14.41	$14.50	$11.61	43,137
2017-07-13	$14.32	$14.43	$14.32	$14.39	$11.52	65,742
2017-07-12	$14.37	$14.43	$14.32	$14.32	$11.46	78,555
2017-07-11	$14.36	$14.42	$14.35	$14.42	$11.50	38,038
2017-07-10	$14.34	$14.40	$14.32	$14.39	$11.47	66,779
2017-07-07	$14.27	$14.34	$14.27	$14.32	$11.42	49,393
2017-07-06	$14.38	$14.38	$14.28	$14.32	$11.42	37,053
2017-07-05	$14.38	$14.42	$14.32	$14.38	$11.46	77,620
2017-07-03	$14.37	$14.43	$14.36	$14.41	$11.49	28,953
2017-06-30	$14.33	$14.38	$14.33	$14.37	$11.46	41,189
2017-06-29	$14.38	$14.42	$14.35	$14.37	$11.46	54,544
2017-06-28	$14.56	$14.56	$14.46	$14.46	$11.53	30,494
2017-06-27	$14.49	$14.51	$14.46	$14.47	$11.54	26,756
2017-06-26	$14.56	$14.56	$14.48	$14.50	$11.56	38,349
2017-06-23	$14.49	$14.52	$14.37	$14.52	$11.57	54,602
2017-06-22	$14.51	$14.52	$14.44	$14.48	$11.54	46,773
2017-06-21	$14.47	$14.55	$14.45	$14.50	$11.56	63,234
2017-06-20	$14.50	$14.50	$14.45	$14.47	$11.54	19,927
2017-06-19	$14.45	$14.49	$14.45	$14.46	$11.53	17,426
2017-06-16	$14.45	$14.48	$14.43	$14.48	$11.54	23,040
2017-06-15	$14.37	$14.46	$14.37	$14.43	$11.50	39,404
2017-06-14	$14.44	$14.47	$14.39	$14.40	$11.48	55,683
2017-06-13	$14.37	$14.41	$14.33	$14.41	$11.49	39,731
2017-06-12	$14.43	$14.44	$14.38	$14.43	$11.46	48,636
2017-06-09	$14.47	$14.47	$14.39	$14.43	$11.45	40,295
2017-06-08	$14.50	$14.50	$14.41	$14.45	$11.47	74,289
2017-06-07	$14.49	$14.49	$14.42	$14.45	$11.47	54,149
2017-06-06	$14.45	$14.50	$14.45	$14.48	$11.50	39,108
2017-06-05	$14.49	$14.50	$14.40	$14.41	$11.44	38,507
2017-06-02	$14.50	$14.51	$14.44	$14.48	$11.50	68,955
2017-06-01	$14.46	$14.47	$14.43	$14.47	$11.49	39,049
2017-05-31	$14.40	$14.43	$14.34	$14.41	$11.44	71,892
2017-05-30	$14.37	$14.38	$14.29	$14.30	$11.35	47,528
2017-05-26	$14.33	$14.36	$14.31	$14.35	$11.39	52,535
2017-05-25	$14.38	$14.38	$14.30	$14.33	$11.38	54,859
2017-05-24	$14.34	$14.37	$14.31	$14.37	$11.41	58,162
2017-05-23	$14.28	$14.34	$14.28	$14.32	$11.37	63,712
2017-05-22	$14.25	$14.31	$14.23	$14.30	$11.35	64,125
2017-05-19	$14.25	$14.28	$14.22	$14.22	$11.29	57,144
2017-05-18	$14.33	$14.36	$14.25	$14.26	$11.32	104,585
2017-05-17	$14.32	$14.35	$14.29	$14.33	$11.38	113,077
2017-05-16	$14.29	$14.34	$14.25	$14.26	$11.32	114,839
2017-05-15	$14.34	$14.34	$14.27	$14.27	$11.33	106,846
2017-05-12	$14.20	$14.31	$14.20	$14.27	$11.33	106,593
2017-05-11	$14.18	$14.22	$14.18	$14.20	$11.27	38,531
2017-05-10	$14.30	$14.30	$14.23	$14.25	$11.27	43,286
2017-05-09	$14.26	$14.30	$14.24	$14.26	$11.27	137,475
2017-05-08	$14.30	$14.36	$14.26	$14.27	$11.28	54,460
2017-05-05	$14.34	$14.37	$14.29	$14.33	$11.33	23,613
2017-05-04	$14.35	$14.37	$14.28	$14.31	$11.31	41,882
2017-05-03	$14.31	$14.37	$14.31	$14.35	$11.34	36,897
2017-05-02	$14.33	$14.34	$14.30	$14.32	$11.32	32,154
2017-05-01	$14.30	$14.31	$14.26	$14.31	$11.31	50,497
2017-04-28	$14.26	$14.29	$14.23	$14.27	$11.28	53,838
2017-04-27	$14.20	$14.28	$14.20	$14.23	$11.25	58,916
2017-04-26	$14.22	$14.28	$14.18	$14.22	$11.24	70,145
2017-04-25	$14.26	$14.26	$14.16	$14.19	$11.22	116,446
2017-04-24	$14.30	$14.31	$14.24	$14.30	$11.31	61,779
2017-04-21	$14.35	$14.35	$14.30	$14.31	$11.31	30,165
2017-04-20	$14.35	$14.36	$14.30	$14.32	$11.32	55,490
2017-04-19	$14.39	$14.39	$14.34	$14.35	$11.34	41,524
2017-04-18	$14.36	$14.39	$14.34	$14.37	$11.36	59,897
2017-04-17	$14.41	$14.44	$14.28	$14.32	$11.32	128,482
2017-04-13	$14.41	$14.43	$14.36	$14.37	$11.36	82,850
2017-04-12	$14.34	$14.39	$14.34	$14.36	$11.35	56,494
2017-04-11	$14.32	$14.38	$14.31	$14.32	$11.32	91,865
2017-04-10	$14.34	$14.39	$14.31	$14.37	$11.31	113,900
2017-04-07	$14.31	$14.33	$14.28	$14.29	$11.25	34,285
2017-04-06	$14.28	$14.31	$14.23	$14.25	$11.22	71,591
2017-04-05	$14.27	$14.29	$14.21	$14.26	$11.23	84,524
2017-04-04	$14.32	$14.34	$14.26	$14.27	$11.24	54,616
2017-04-03	$14.32	$14.34	$14.27	$14.29	$11.25	64,437
2017-03-31	$14.25	$14.28	$14.24	$14.28	$11.24	28,346
2017-03-30	$14.29	$14.29	$14.25	$14.25	$11.22	33,790
2017-03-29	$14.26	$14.28	$14.25	$14.28	$11.24	32,283
2017-03-28	$14.29	$14.29	$14.21	$14.22	$11.20	42,964
2017-03-27	$14.29	$14.32	$14.25	$14.28	$11.24	61,912
2017-03-24	$14.19	$14.29	$14.19	$14.27	$11.24	87,222
2017-03-23	$14.21	$14.23	$14.16	$14.19	$11.17	51,328
2017-03-22	$14.14	$14.23	$14.09	$14.23	$11.20	112,351
2017-03-21	$14.10	$14.11	$14.08	$14.11	$11.11	73,048
2017-03-20	$14.04	$14.10	$14.02	$14.08	$11.09	53,152
2017-03-17	$14.01	$14.05	$13.99	$14.02	$11.04	75,567
2017-03-16	$14.06	$14.06	$13.95	$13.99	$11.01	70,742
2017-03-15	$13.94	$14.07	$13.88	$14.04	$11.05	92,513
2017-03-14	$13.90	$13.93	$13.81	$13.92	$10.96	97,979
2017-03-13	$14.01	$14.02	$13.87	$13.93	$10.97	138,210
2017-03-10	$14.07	$14.13	$14.01	$14.04	$11.01	216,732
2017-03-09	$14.26	$14.28	$14.04	$14.12	$11.07	207,297
2017-03-08	$14.27	$14.31	$14.25	$14.30	$11.21	124,821
2017-03-07	$14.40	$14.41	$14.28	$14.28	$11.20	85,203
2017-03-06	$14.46	$14.48	$14.30	$14.39	$11.28	146,048
2017-03-03	$14.58	$14.58	$14.39	$14.42	$11.30	122,720
2017-03-02	$14.70	$14.70	$14.50	$14.51	$11.38	172,066
2017-03-01	$14.74	$14.74	$14.68	$14.70	$11.53	179,738
2017-02-28	$14.77	$14.79	$14.70	$14.79	$11.59	90,483
2017-02-27	$14.75	$14.76	$14.71	$14.72	$11.54	78,063
2017-02-24	$14.79	$14.80	$14.74	$14.75	$11.56	54,926
2017-02-23	$14.75	$14.75	$14.68	$14.72	$11.54	47,188
2017-02-22	$14.71	$14.75	$14.66	$14.69	$11.52	66,882
2017-02-21	$14.74	$14.75	$14.68	$14.71	$11.53	35,411
2017-02-17	$14.69	$14.71	$14.65	$14.67	$11.50	57,939
2017-02-16	$14.68	$14.69	$14.65	$14.66	$11.49	49,564
2017-02-15	$14.70	$14.74	$14.65	$14.68	$11.51	39,068
2017-02-14	$14.82	$14.83	$14.68	$14.70	$11.52	73,655
2017-02-13	$14.86	$14.89	$14.77	$14.78	$11.59	118,741
2017-02-10	$15.02	$15.02	$14.86	$14.87	$11.60	50,306
2017-02-09	$15.12	$15.15	$14.94	$14.95	$11.67	78,692
2017-02-08	$15.05	$15.11	$15.05	$15.11	$11.79	27,089
2017-02-07	$15.00	$15.05	$14.96	$15.05	$11.75	34,361
2017-02-06	$14.94	$15.00	$14.91	$14.99	$11.70	37,324
2017-02-03	$14.95	$14.97	$14.86	$14.92	$11.64	41,441
2017-02-02	$14.96	$14.96	$14.85	$14.87	$11.60	96,835
2017-02-01	$14.96	$14.97	$14.87	$14.91	$11.64	71,014
2017-01-31	$14.92	$14.94	$14.88	$14.94	$11.66	66,725
2017-01-30	$14.84	$14.89	$14.83	$14.89	$11.62	60,138
2017-01-27	$14.72	$14.82	$14.72	$14.81	$11.56	42,807
2017-01-26	$14.78	$14.79	$14.72	$14.74	$11.50	28,035
2017-01-25	$14.76	$14.76	$14.65	$14.75	$11.51	61,835
2017-01-24	$14.74	$14.75	$14.66	$14.73	$11.50	89,244
2017-01-23	$14.78	$14.81	$14.71	$14.78	$11.53	47,751
2017-01-20	$14.74	$14.75	$14.69	$14.73	$11.50	33,348
2017-01-19	$14.82	$14.83	$14.72	$14.73	$11.50	53,197
2017-01-18	$14.84	$14.86	$14.78	$14.83	$11.57	66,657
2017-01-17	$14.89	$14.94	$14.82	$14.86	$11.60	37,692
2017-01-13	$14.88	$14.88	$14.80	$14.87	$11.60	47,380
2017-01-12	$14.79	$14.98	$14.78	$14.86	$11.60	55,264
2017-01-11	$14.71	$14.81	$14.59	$14.71	$11.48	90,768
2017-01-10	$14.80	$14.84	$14.78	$14.81	$11.51	68,105
2017-01-09	$14.70	$14.77	$14.68	$14.77	$11.47	81,039
2017-01-06	$14.71	$14.74	$14.64	$14.67	$11.40	108,551
2017-01-05	$14.70	$14.73	$14.64	$14.71	$11.43	85,355
2017-01-04	$14.55	$14.65	$14.55	$14.62	$11.36	64,743
2017-01-03	$14.47	$14.57	$14.46	$14.55	$11.30	46,896
2016-12-30	$14.50	$14.58	$14.45	$14.49	$11.26	117,905
2016-12-29	$14.53	$14.54	$14.45	$14.52	$11.28	165,144
2016-12-28	$14.47	$14.54	$14.42	$14.53	$11.29	129,822
2016-12-27	$14.47	$14.52	$14.36	$14.49	$11.26	73,098
2016-12-23	$14.51	$14.54	$14.48	$14.49	$11.26	39,006
2016-12-22	$14.50	$14.53	$14.47	$14.52	$11.28	63,150
2016-12-21	$14.44	$14.48	$14.42	$14.47	$11.24	90,530
2016-12-20	$14.46	$14.48	$14.35	$14.48	$11.25	89,842
2016-12-19	$14.36	$14.48	$14.35	$14.48	$11.25	102,166
2016-12-16	$14.23	$14.40	$14.23	$14.38	$11.17	61,899
2016-12-15	$14.37	$14.37	$14.27	$14.28	$11.09	148,569
2016-12-14	$14.34	$14.45	$14.34	$14.41	$11.19	77,948
2016-12-13	$14.29	$14.34	$14.23	$14.34	$11.14	131,579
2016-12-12	$14.27	$14.32	$14.18	$14.28	$11.09	167,217
2016-12-09	$14.42	$14.43	$14.27	$14.29	$11.10	85,976
2016-12-08	$14.53	$14.53	$14.36	$14.37	$11.16	105,515
2016-12-07	$14.32	$14.64	$14.32	$14.59	$11.28	169,428
2016-12-06	$14.12	$14.33	$14.09	$14.33	$11.08	168,064
2016-12-05	$14.17	$14.24	$14.13	$14.13	$10.93	103,419
2016-12-02	$14.17	$14.24	$14.13	$14.21	$10.99	70,004
2016-12-01	$14.25	$14.30	$14.18	$14.19	$10.97	92,882
2016-11-30	$14.30	$14.30	$14.22	$14.28	$11.04	88,591
2016-11-29	$14.27	$14.52	$14.27	$14.34	$11.09	123,095
2016-11-28	$14.28	$14.36	$14.28	$14.36	$11.10	62,858
2016-11-25	$14.24	$14.30	$14.15	$14.18	$10.96	79,271
2016-11-23	$14.38	$14.41	$14.33	$14.34	$11.09	69,922
2016-11-22	$14.43	$14.48	$14.39	$14.46	$11.18	131,810
2016-11-21	$14.39	$14.44	$14.35	$14.39	$11.13	128,891
2016-11-18	$14.41	$14.47	$14.33	$14.35	$11.10	158,349
2016-11-17	$14.56	$14.63	$14.38	$14.43	$11.16	146,857
2016-11-16	$14.74	$14.84	$14.63	$14.63	$11.31	61,202
2016-11-15	$14.47	$14.84	$14.47	$14.74	$11.40	101,721
2016-11-14	$14.93	$14.95	$14.33	$14.46	$11.18	268,875
2016-11-11	$15.12	$15.19	$14.94	$15.05	$11.64	173,276
2016-11-10	$15.35	$15.39	$15.12	$15.18	$11.74	177,905
2016-11-09	$15.47	$15.57	$15.39	$15.43	$11.88	93,172
2016-11-08	$15.57	$15.61	$15.55	$15.55	$11.97	70,885
2016-11-07	$15.49	$15.61	$15.47	$15.61	$12.02	47,577
2016-11-04	$15.43	$15.50	$15.43	$15.47	$11.91	48,433
2016-11-03	$15.38	$15.46	$15.36	$15.41	$11.86	73,383
2016-11-02	$15.63	$15.63	$15.38	$15.38	$11.84	108,693
2016-11-01	$15.52	$15.60	$15.49	$15.50	$11.93	50,510
2016-10-31	$15.61	$15.61	$15.53	$15.56	$11.98	32,379
2016-10-28	$15.67	$15.67	$15.49	$15.56	$11.98	47,084
2016-10-27	$15.77	$15.79	$15.60	$15.63	$12.03	45,460
2016-10-26	$15.90	$15.92	$15.80	$15.82	$12.18	32,015
2016-10-25	$15.96	$15.96	$15.80	$15.90	$12.24	45,718
2016-10-24	$16.09	$16.09	$15.88	$15.90	$12.24	41,472
2016-10-21	$16.12	$16.12	$15.98	$16.00	$12.32	30,715
2016-10-20	$16.04	$16.09	$15.85	$15.99	$12.31	30,479
2016-10-19	$15.63	$15.97	$15.63	$15.92	$12.26	90,017
2016-10-18	$15.45	$15.55	$15.31	$15.55	$11.97	87,950
2016-10-17	$15.48	$15.53	$15.24	$15.36	$11.82	152,783
2016-10-14	$15.62	$15.69	$15.46	$15.46	$11.90	98,828
2016-10-13	$15.81	$15.89	$15.56	$15.62	$12.03	222,232
2016-10-12	$16.18	$16.18	$15.84	$15.86	$12.21	104,208
2016-10-11	$16.29	$16.30	$16.18	$16.18	$12.40	49,178
2016-10-10	$16.43	$16.51	$16.25	$16.32	$12.51	91,493
2016-10-07	$16.46	$16.50	$16.39	$16.40	$12.57	70,695
2016-10-06	$16.39	$16.40	$16.31	$16.34	$12.53	33,162
2016-10-05	$16.55	$16.56	$16.37	$16.47	$12.63	53,355
2016-10-04	$16.62	$16.66	$16.36	$16.45	$12.61	60,853
2016-10-03	$16.60	$16.62	$16.50	$16.58	$12.71	20,579
2016-09-30	$16.61	$16.61	$16.48	$16.55	$12.69	19,114
2016-09-29	$16.79	$16.79	$16.50	$16.51	$12.66	37,551
2016-09-28	$16.71	$16.79	$16.71	$16.76	$12.85	36,140
2016-09-27	$16.59	$16.70	$16.57	$16.60	$12.73	45,752
2016-09-26	$16.56	$16.58	$16.51	$16.51	$12.66	46,997
2016-09-23	$16.62	$16.65	$16.54	$16.56	$12.69	32,736
2016-09-22	$16.52	$16.62	$16.49	$16.57	$12.70	51,324
2016-09-21	$16.46	$16.47	$16.39	$16.43	$12.60	41,418
2016-09-20	$16.48	$16.52	$16.39	$16.39	$12.56	30,343
2016-09-19	$16.50	$16.50	$16.39	$16.46	$12.62	37,185
2016-09-16	$16.54	$16.54	$16.39	$16.43	$12.60	32,029
2016-09-15	$16.63	$16.63	$16.38	$16.39	$12.56	69,275
2016-09-14	$16.59	$16.60	$16.49	$16.60	$12.73	72,958
2016-09-13	$16.64	$16.64	$16.45	$16.51	$12.66	97,155
2016-09-12	$16.72	$16.74	$16.62	$16.65	$12.71	59,181
2016-09-09	$16.72	$16.83	$16.63	$16.65	$12.71	91,175
2016-09-08	$16.81	$16.90	$16.80	$16.89	$12.90	43,000
2016-09-07	$16.83	$16.83	$16.72	$16.80	$12.83	41,044
2016-09-06	$16.66	$16.79	$16.66	$16.77	$12.80	26,120
2016-09-02	$16.86	$16.86	$16.63	$16.66	$12.72	67,720
2016-09-01	$16.77	$16.85	$16.74	$16.82	$12.84	37,610
2016-08-31	$16.69	$16.78	$16.69	$16.72	$12.77	27,289
2016-08-30	$16.71	$16.75	$16.68	$16.73	$12.77	32,406
2016-08-29	$16.63	$16.70	$16.63	$16.68	$12.74	42,874
2016-08-26	$16.64	$16.72	$16.60	$16.65	$12.71	54,176
2016-08-25	$16.81	$16.82	$16.66	$16.71	$12.76	35,126
2016-08-24	$16.90	$16.90	$16.80	$16.82	$12.84	41,201
2016-08-23	$16.97	$16.98	$16.93	$16.96	$12.95	26,287
2016-08-22	$16.94	$16.97	$16.91	$16.93	$12.93	17,994
2016-08-19	$16.92	$16.93	$16.87	$16.91	$12.91	37,114
2016-08-18	$16.86	$16.93	$16.86	$16.89	$12.90	40,834
2016-08-17	$16.76	$16.82	$16.70	$16.82	$12.84	31,886
2016-08-16	$16.76	$16.76	$16.70	$16.75	$12.79	26,246
2016-08-15	$16.74	$16.77	$16.70	$16.72	$12.77	16,672
2016-08-12	$16.64	$16.71	$16.61	$16.71	$12.76	34,814
2016-08-11	$16.68	$16.68	$16.52	$16.60	$12.67	55,269
2016-08-10	$16.76	$16.76	$16.67	$16.72	$12.71	43,539
2016-08-09	$16.79	$16.80	$16.69	$16.70	$12.70	44,137
2016-08-08	$16.88	$16.88	$16.70	$16.73	$12.72	30,526
2016-08-05	$16.80	$16.88	$16.80	$16.84	$12.81	41,462
2016-08-04	$16.90	$16.90	$16.80	$16.80	$12.77	30,138
2016-08-03	$16.73	$16.90	$16.73	$16.89	$12.84	25,298
2016-08-02	$16.79	$16.79	$16.66	$16.70	$12.70	25,174
2016-08-01	$16.81	$16.84	$16.77	$16.82	$12.79	29,960
2016-07-29	$16.85	$16.89	$16.74	$16.76	$12.74	40,025
2016-07-28	$16.88	$16.90	$16.83	$16.87	$12.83	27,865
2016-07-27	$16.86	$16.90	$16.82	$16.87	$12.83	50,389
2016-07-26	$16.80	$16.84	$16.75	$16.77	$12.75	29,461
2016-07-25	$16.83	$16.88	$16.70	$16.75	$12.73	42,586
2016-07-22	$16.86	$16.88	$16.76	$16.76	$12.74	55,428
2016-07-21	$16.82	$16.90	$16.78	$16.83	$12.80	41,888
2016-07-20	$16.60	$16.79	$16.60	$16.79	$12.77	80,164
2016-07-19	$16.53	$16.60	$16.40	$16.54	$12.58	64,493
2016-07-18	$16.37	$16.53	$16.37	$16.46	$12.52	71,567
2016-07-15	$16.20	$16.35	$16.16	$16.27	$12.37	157,592
2016-07-14	$16.50	$16.53	$16.16	$16.17	$12.30	139,963
2016-07-13	$16.79	$16.79	$16.43	$16.48	$12.53	91,346
2016-07-12	$16.95	$16.95	$16.80	$16.83	$12.75	48,938
2016-07-11	$16.95	$16.95	$16.88	$16.95	$12.84	31,586
2016-07-08	$16.98	$16.98	$16.83	$16.88	$12.78	47,593
2016-07-07	$16.98	$16.99	$16.89	$16.89	$12.79	36,432
2016-07-06	$17.00	$17.00	$16.90	$16.96	$12.84	53,392
2016-07-05	$16.92	$16.96	$16.90	$16.93	$12.82	41,060
2016-07-01	$17.00	$17.00	$16.90	$16.90	$12.80	38,770
2016-06-30	$16.98	$17.00	$16.88	$16.90	$12.80	40,308
2016-06-29	$16.91	$16.93	$16.90	$16.91	$12.81	31,847
2016-06-28	$16.93	$16.93	$16.86	$16.87	$12.78	22,482
2016-06-27	$16.96	$16.96	$16.85	$16.91	$12.81	62,574
2016-06-24	$16.78	$16.85	$16.74	$16.85	$12.76	71,174
2016-06-23	$16.75	$16.77	$16.70	$16.73	$12.67	20,989
2016-06-22	$16.73	$16.79	$16.72	$16.75	$12.69	25,789
2016-06-21	$16.65	$16.71	$16.58	$16.70	$12.65	25,623
2016-06-20	$16.66	$16.67	$16.55	$16.59	$12.56	54,266
2016-06-17	$16.66	$16.75	$16.58	$16.60	$12.57	74,099
2016-06-16	$16.60	$16.63	$16.56	$16.62	$12.59	45,349
2016-06-15	$16.49	$16.60	$16.46	$16.59	$12.56	59,539
2016-06-14	$16.39	$16.44	$16.33	$16.42	$12.44	43,186
2016-06-13	$16.41	$16.47	$16.28	$16.30	$12.34	43,224
2016-06-10	$16.64	$16.67	$16.42	$16.42	$12.38	112,564
2016-06-09	$16.65	$16.65	$16.58	$16.60	$12.52	46,982
2016-06-08	$16.63	$16.65	$16.60	$16.65	$12.56	50,571
2016-06-07	$16.68	$16.74	$16.59	$16.65	$12.56	63,732
2016-06-06	$16.60	$16.69	$16.60	$16.63	$12.54	25,904
2016-06-03	$16.58	$16.63	$16.54	$16.54	$12.47	29,415
2016-06-02	$16.50	$16.58	$16.39	$16.49	$12.44	72,005
2016-06-01	$16.34	$16.60	$16.34	$16.53	$12.47	49,329
2016-05-31	$16.40	$16.40	$16.24	$16.28	$12.28	58,880
2016-05-27	$16.53	$16.53	$16.39	$16.39	$12.36	28,447
2016-05-26	$16.53	$16.53	$16.46	$16.47	$12.42	49,028
2016-05-25	$16.43	$16.53	$16.43	$16.48	$12.43	51,173
2016-05-24	$16.56	$16.58	$16.46	$16.46	$12.41	43,789
2016-05-23	$16.40	$16.56	$16.40	$16.46	$12.41	63,751
2016-05-20	$16.43	$16.48	$16.38	$16.44	$12.40	41,887
2016-05-19	$16.59	$16.62	$16.25	$16.33	$12.32	107,186
2016-05-18	$16.77	$16.77	$16.59	$16.60	$12.52	110,150
2016-05-17	$16.75	$16.78	$16.71	$16.71	$12.60	42,334
2016-05-16	$16.70	$16.77	$16.67	$16.73	$12.62	43,252
2016-05-13	$16.78	$16.84	$16.66	$16.66	$12.57	60,127
2016-05-12	$16.67	$16.81	$16.63	$16.73	$12.62	43,804
2016-05-11	$16.83	$16.84	$16.71	$16.71	$12.55	31,537
2016-05-10	$16.86	$16.88	$16.79	$16.81	$12.62	55,991
2016-05-09	$16.64	$16.80	$16.64	$16.79	$12.61	66,965
2016-05-06	$16.43	$16.60	$16.42	$16.60	$12.47	43,406
2016-05-05	$16.45	$16.47	$16.39	$16.43	$12.34	32,652
2016-05-04	$16.49	$16.52	$16.37	$16.37	$12.29	30,275
2016-05-03	$16.53	$16.55	$16.43	$16.44	$12.35	27,118
2016-05-02	$16.53	$16.55	$16.46	$16.48	$12.38	29,873
2016-04-29	$16.42	$16.50	$16.37	$16.50	$12.39	38,253
2016-04-28	$16.36	$16.43	$16.32	$16.36	$12.29	23,154
2016-04-27	$16.28	$16.39	$16.28	$16.32	$12.26	38,653
2016-04-26	$16.23	$16.32	$16.21	$16.21	$12.17	45,193
2016-04-25	$16.36	$16.38	$16.26	$16.26	$12.21	46,995
2016-04-22	$16.33	$16.37	$16.28	$16.37	$12.29	25,462
2016-04-21	$16.33	$16.40	$16.26	$16.27	$12.22	33,963
2016-04-20	$16.24	$16.33	$16.19	$16.24	$12.20	42,185
2016-04-19	$16.42	$16.42	$16.13	$16.18	$12.15	52,473
2016-04-18	$16.39	$16.41	$16.33	$16.35	$12.28	21,212
2016-04-15	$16.25	$16.37	$16.25	$16.32	$12.26	35,650
2016-04-14	$16.22	$16.23	$16.12	$16.16	$12.14	50,751
2016-04-13	$16.25	$16.25	$16.18	$16.18	$12.15	45,654
2016-04-12	$16.27	$16.34	$16.22	$16.28	$12.17	46,851
2016-04-11	$16.31	$16.35	$16.20	$16.21	$12.12	41,297
2016-04-08	$16.39	$16.39	$16.20	$16.22	$12.13	63,050
2016-04-07	$16.32	$16.33	$16.23	$16.24	$12.14	35,372
2016-04-06	$16.24	$16.32	$16.24	$16.32	$12.20	36,819
2016-04-05	$16.30	$16.38	$16.23	$16.23	$12.13	60,889
2016-04-04	$16.25	$16.28	$16.20	$16.25	$12.15	24,973
2016-04-01	$16.30	$16.30	$16.18	$16.22	$12.13	68,714
2016-03-31	$16.30	$16.35	$16.14	$16.24	$12.14	69,308
2016-03-30	$16.38	$16.39	$16.22	$16.23	$12.13	36,751
2016-03-29	$16.34	$16.40	$16.27	$16.33	$12.21	87,711
2016-03-28	$16.30	$16.32	$16.23	$16.27	$12.16	35,008
2016-03-24	$16.32	$16.34	$16.26	$16.26	$12.16	80,349
2016-03-23	$16.24	$16.30	$16.16	$16.30	$12.19	76,379
2016-03-22	$16.02	$16.21	$15.99	$16.21	$12.12	58,117
2016-03-21	$15.94	$16.02	$15.91	$15.96	$11.93	25,132
2016-03-18	$15.96	$16.00	$15.88	$15.88	$11.87	64,417
2016-03-17	$15.94	$15.96	$15.85	$15.90	$11.89	59,700
2016-03-16	$15.96	$16.00	$15.87	$15.92	$11.90	71,732
2016-03-15	$16.12	$16.12	$16.00	$16.04	$11.99	68,517
2016-03-14	$16.08	$16.10	$16.04	$16.08	$12.02	23,065
2016-03-11	$16.00	$16.02	$15.98	$16.00	$11.96	98,515
2016-03-10	$16.10	$16.10	$16.01	$16.04	$11.94	65,608
2016-03-09	$16.24	$16.27	$16.01	$16.01	$11.92	99,258
2016-03-08	$16.14	$16.26	$16.10	$16.19	$12.05	42,664
2016-03-07	$16.08	$16.10	$16.01	$16.10	$11.98	50,421
2016-03-04	$16.11	$16.15	$15.77	$16.03	$11.93	93,071
2016-03-03	$16.11	$16.13	$16.10	$16.13	$12.01	36,817
2016-03-02	$16.08	$16.12	$16.02	$16.11	$11.99	40,239
2016-03-01	$16.08	$16.13	$16.03	$16.13	$12.01	93,390
2016-02-29	$16.01	$16.06	$16.00	$16.05	$11.95	91,916
2016-02-26	$16.06	$16.06	$15.96	$15.98	$11.89	121,987
2016-02-25	$16.06	$16.09	$16.00	$16.08	$11.97	43,303
2016-02-24	$15.97	$16.07	$15.96	$16.01	$11.92	57,023
2016-02-23	$15.81	$15.96	$15.79	$15.96	$11.88	43,875
2016-02-22	$15.84	$15.84	$15.76	$15.79	$11.75	30,020
2016-02-19	$15.76	$15.81	$15.74	$15.81	$11.77	23,653
2016-02-18	$15.72	$15.80	$15.71	$15.80	$11.76	53,079
2016-02-17	$15.74	$15.81	$15.71	$15.72	$11.70	94,427
2016-02-16	$15.89	$15.89	$15.77	$15.77	$11.74	41,835
2016-02-12	$16.05	$16.05	$15.87	$15.89	$11.83	49,915
2016-02-11	$16.07	$16.08	$15.98	$16.02	$11.92	35,442
2016-02-10	$16.08	$16.12	$16.04	$16.05	$11.89	39,032
2016-02-09	$16.10	$16.15	$15.99	$16.06	$11.90	67,956
2016-02-08	$16.15	$16.19	$16.04	$16.15	$11.97	53,444
2016-02-05	$16.18	$16.25	$16.15	$16.19	$12.00	39,897
2016-02-04	$16.10	$16.18	$16.10	$16.12	$11.95	30,658
2016-02-03	$16.09	$16.16	$16.09	$16.14	$11.96	52,948
2016-02-02	$16.09	$16.09	$15.95	$16.04	$11.88	65,310
2016-02-01	$15.98	$16.06	$15.93	$16.06	$11.90	88,955
2016-01-29	$16.03	$16.06	$15.90	$15.94	$11.81	237,866
2016-01-28	$15.94	$16.00	$15.87	$15.97	$11.83	96,358
2016-01-27	$15.99	$16.06	$15.92	$15.92	$11.80	40,876
2016-01-26	$16.11	$16.12	$15.89	$15.93	$11.80	81,146
2016-01-25	$16.13	$16.15	$16.05	$16.06	$11.90	36,058
2016-01-22	$16.04	$16.13	$16.00	$16.11	$11.94	69,052
2016-01-21	$15.97	$16.09	$15.95	$15.95	$11.82	67,141
2016-01-20	$16.05	$16.05	$15.89	$15.94	$11.81	42,270
2016-01-19	$16.09	$16.09	$16.00	$16.04	$11.88	74,187
2016-01-15	$16.05	$16.08	$16.04	$16.06	$11.90	43,500
2016-01-14	$15.89	$16.07	$15.85	$16.04	$11.88	83,373
2016-01-13	$15.97	$15.97	$15.85	$15.86	$11.75	49,415
2016-01-12	$15.98	$16.05	$15.93	$15.99	$11.79	64,625
2016-01-11	$16.03	$16.13	$15.96	$16.04	$11.83	81,281
2016-01-08	$16.02	$16.05	$15.92	$15.96	$11.77	51,326
2016-01-07	$15.98	$16.03	$15.92	$15.99	$11.79	47,875
2016-01-06	$15.99	$16.13	$15.92	$15.98	$11.79	90,579
2016-01-05	$15.90	$15.99	$15.90	$15.95	$11.76	69,845
2016-01-04	$15.97	$15.97	$15.89	$15.91	$11.73	44,382
2015-12-31	$15.92	$15.95	$15.89	$15.95	$11.76	27,057
2015-12-30	$15.85	$15.90	$15.85	$15.90	$11.73	44,733
2015-12-29	$15.84	$15.88	$15.82	$15.86	$11.70	29,932
2015-12-28	$15.88	$15.89	$15.80	$15.88	$11.71	45,805
2015-12-24	$15.87	$15.89	$15.80	$15.89	$11.72	25,091
2015-12-23	$15.81	$15.87	$15.78	$15.87	$11.71	24,801
2015-12-22	$15.82	$15.83	$15.67	$15.79	$11.65	34,582
2015-12-21	$15.74	$15.84	$15.70	$15.80	$11.65	37,987
2015-12-18	$15.72	$15.72	$15.63	$15.68	$11.56	23,818
2015-12-17	$15.64	$15.72	$15.60	$15.68	$11.57	47,715
2015-12-16	$15.44	$15.56	$15.27	$15.56	$11.48	57,479
2015-12-15	$15.42	$15.50	$15.32	$15.39	$11.35	94,980
2015-12-14	$15.65	$15.65	$15.44	$15.49	$11.43	26,798
2015-12-11	$15.66	$15.86	$15.61	$15.65	$11.54	138,293
2015-12-10	$15.69	$15.69	$15.53	$15.60	$11.51	101,519
2015-12-09	$15.69	$15.72	$15.58	$15.72	$11.54	38,620
2015-12-08	$15.57	$15.69	$15.51	$15.69	$11.52	48,019
2015-12-07	$15.51	$15.55	$15.46	$15.55	$11.42	47,413
2015-12-04	$15.46	$15.51	$15.45	$15.51	$11.39	32,836
2015-12-03	$15.59	$15.63	$15.39	$15.41	$11.31	43,374
2015-12-02	$15.69	$15.74	$15.62	$15.64	$11.48	53,999
2015-12-01	$15.61	$15.70	$15.54	$15.70	$11.53	86,525
2015-11-30	$15.53	$15.53	$15.43	$15.52	$11.39	24,899
2015-11-27	$15.46	$15.48	$15.40	$15.48	$11.37	7,396
2015-11-25	$15.42	$15.43	$15.39	$15.40	$11.31	16,855
2015-11-24	$15.52	$15.54	$15.31	$15.39	$11.30	44,466
2015-11-23	$15.46	$15.52	$15.43	$15.47	$11.36	20,392
2015-11-20	$15.42	$15.48	$15.36	$15.42	$11.32	29,414
2015-11-19	$15.28	$15.42	$15.26	$15.41	$11.31	35,256
2015-11-18	$15.28	$15.31	$15.25	$15.28	$11.22	28,341
2015-11-17	$15.29	$15.30	$15.20	$15.23	$11.18	23,237
2015-11-16	$15.34	$15.36	$15.26	$15.29	$11.23	30,793
2015-11-13	$15.32	$15.32	$15.26	$15.29	$11.23	30,661
2015-11-12	$15.16	$15.41	$15.15	$15.29	$11.23	60,729
2015-11-11	$15.35	$15.36	$15.25	$15.32	$11.19	56,558
2015-11-10	$15.19	$15.34	$15.19	$15.33	$11.20	52,863
2015-11-09	$15.33	$15.38	$15.00	$15.16	$11.08	153,656
2015-11-06	$15.59	$15.59	$15.40	$15.45	$11.29	77,940
2015-11-05	$15.70	$15.70	$15.62	$15.64	$11.43	45,848
2015-11-04	$15.75	$15.75	$15.62	$15.66	$11.44	55,703
2015-11-03	$15.75	$15.77	$15.70	$15.72	$11.49	79,185
2015-11-02	$15.62	$15.75	$15.58	$15.75	$11.51	84,284
2015-10-30	$15.51	$15.57	$15.49	$15.57	$11.38	47,674
2015-10-29	$15.52	$15.52	$15.47	$15.47	$11.30	51,430
2015-10-28	$15.52	$15.57	$15.48	$15.50	$11.33	34,910
2015-10-27	$15.44	$15.54	$15.44	$15.50	$11.33	34,501
2015-10-26	$15.52	$15.58	$15.45	$15.47	$11.30	73,401
2015-10-23	$15.53	$15.58	$15.50	$15.52	$11.34	47,714
2015-10-22	$15.56	$15.62	$15.50	$15.53	$11.35	42,978
2015-10-21	$15.53	$15.58	$15.51	$15.53	$11.35	30,931
2015-10-20	$15.52	$15.54	$15.48	$15.52	$11.34	58,213
2015-10-19	$15.52	$15.53	$15.50	$15.50	$11.33	31,826
2015-10-16	$15.52	$15.52	$15.48	$15.49	$11.32	22,852
2015-10-15	$15.46	$15.47	$15.40	$15.46	$11.30	53,513
2015-10-14	$15.44	$15.52	$15.40	$15.51	$11.33	49,526
2015-10-13	$15.35	$15.39	$15.31	$15.39	$11.25	41,684
2015-10-12	$15.37	$15.38	$15.35	$15.38	$11.19	14,610
2015-10-09	$15.35	$15.37	$15.30	$15.30	$11.13	73,924
2015-10-08	$15.33	$15.34	$15.30	$15.34	$11.16	33,928
2015-10-07	$15.33	$15.33	$15.26	$15.28	$11.11	68,791
2015-10-06	$15.23	$15.32	$15.21	$15.28	$11.11	46,707
2015-10-05	$15.18	$15.23	$15.15	$15.23	$11.08	76,861
2015-10-02	$15.17	$15.21	$15.13	$15.20	$11.06	34,364
2015-10-01	$15.11	$15.13	$15.08	$15.12	$11.00	36,045
2015-09-30	$15.07	$15.08	$15.02	$15.06	$10.95	21,518
2015-09-29	$15.04	$15.04	$14.99	$15.04	$10.94	21,653
2015-09-28	$15.01	$15.05	$14.96	$15.03	$10.93	20,296
2015-09-25	$15.04	$15.04	$14.99	$15.00	$10.91	23,093
2015-09-24	$15.10	$15.11	$14.96	$15.00	$10.91	27,936
2015-09-23	$15.10	$15.12	$15.07	$15.07	$10.96	29,295
2015-09-22	$15.06	$15.15	$15.03	$15.08	$10.97	57,465
2015-09-21	$15.11	$15.11	$15.03	$15.03	$10.93	26,257
2015-09-18	$15.10	$15.19	$15.07	$15.11	$10.99	113,771
2015-09-17	$14.84	$15.05	$14.84	$15.04	$10.94	27,432
2015-09-16	$14.85	$14.89	$14.83	$14.89	$10.83	21,072
2015-09-15	$14.82	$14.87	$14.76	$14.83	$10.79	25,208
2015-09-14	$14.90	$14.90	$14.80	$14.81	$10.77	33,918
2015-09-11	$14.83	$14.88	$14.80	$14.85	$10.80	31,426
2015-09-10	$14.90	$14.93	$14.87	$14.87	$10.76	79,301
2015-09-09	$14.99	$14.99	$14.94	$14.94	$10.81	42,593
2015-09-08	$15.04	$15.04	$14.95	$14.96	$10.83	50,781
2015-09-04	$15.03	$15.03	$14.96	$14.96	$10.83	31,271
2015-09-03	$15.05	$15.05	$14.96	$15.00	$10.86	21,954
2015-09-02	$14.97	$15.05	$14.95	$15.04	$10.89	57,123
2015-09-01	$14.88	$15.01	$14.87	$15.00	$10.86	70,345
2015-08-31	$14.73	$14.86	$14.71	$14.86	$10.76	59,961
2015-08-28	$14.73	$14.73	$14.64	$14.66	$10.61	31,595
2015-08-27	$14.75	$14.80	$14.62	$14.65	$10.60	84,225
2015-08-26	$14.78	$14.80	$14.70	$14.74	$10.67	93,456

BlackRock California Municipal Income Trust (BFZ) Exchange: NYSE

$10.48 ($-0.07) -0.66%

BlackRock California Municipal Income Trust - Daily Information

Invest in BlackRock California Municipal Income Trust (BFZ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock California Municipal Income Trust (BFZ)