BlackRock Maryland Municipal Bond Trust (BZM) Stock

Data as of May 2, 2025

$15.00 ($-0.35) -2.25%

BlackRock Maryland Municipal Bond Trust - Daily Information

Click for more stock information on BlackRock Maryland Municipal Bond Trust.

Daily Information	Data
Date	May 2, 2025
Open	$15.25
Previous Close	$15.00
High	$15.26
Low	$15.00
Adjusted Open	$15.25
Previous Adjusted Close	$15.00
Adjusted High	$15.26
Adjusted Low	$15.00

About BlackRock Maryland Municipal Bond Trust (BZM)

BlackRock Maryland Municipal Bond Trust (the Trust) is a non diversified, closed-end management investment company. The Trust's investment objective is to provide current income exempt from regular federal income taxes and Maryland personal income taxes. The Trust seeks to achieve its investment objectives by investing primarily in municipal bonds exempt from federal income taxes (except that the interest may be subject to the federal alternative minimum tax) and Maryland personal income taxes. The Trust invests, under normal market conditions, at least 80% of its assets in municipal bonds that are investment grade quality at the time of investment. The Trust may invest directly, in such securities or synthetically through the use of derivatives. BlackRock Advisors, LLC is the investment advisor.

Invest in BlackRock Maryland Municipal Bond Trust (BZM)

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.

Investing built for a better future.

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

Historical Stock Data for BlackRock Maryland Municipal Bond Trust (BZM)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-16	$15.25	$15.26	$15.00	$15.00	$15.00	21,425
2021-04-15	$15.31	$15.40	$15.25	$15.35	$15.35	2,099
2021-04-14	$15.29	$15.29	$15.26	$15.28	$15.28	1,067
2021-04-13	$15.22	$15.29	$15.19	$15.29	$15.29	3,103
2021-04-12	$15.29	$15.37	$15.24	$15.24	$15.24	999
2021-04-09	$15.87	$15.87	$15.00	$15.48	$15.48	13,929
2021-04-08	$15.32	$15.32	$15.08	$15.17	$15.17	2,666
2021-04-07	$15.42	$15.42	$15.22	$15.32	$15.32	2,074
2021-04-06	$15.54	$16.26	$15.25	$15.80	$15.65	12,181
2021-04-05	$15.50	$15.50	$15.07	$15.25	$15.10	9,980
2021-04-01	$15.25	$15.25	$14.95	$15.03	$14.88	2,377
2021-03-31	$14.78	$15.15	$14.74	$14.90	$14.76	4,436
2021-03-30	$14.69	$14.75	$14.65	$14.75	$14.61	3,744
2021-03-29	$14.65	$14.69	$14.58	$14.65	$14.51	957
2021-03-26	$14.62	$14.62	$14.55	$14.60	$14.46	2,657
2021-03-25	$14.61	$14.61	$14.61	$14.61	$14.47	1,216
2021-03-24	$14.53	$14.61	$14.53	$14.54	$14.40	2,254
2021-03-23	$14.51	$14.67	$14.51	$14.67	$14.53	3,926
2021-03-22	$14.51	$14.63	$14.47	$14.63	$14.49	2,227
2021-03-19	$14.67	$14.68	$14.24	$14.44	$14.30	5,292
2021-03-18	$14.59	$14.75	$14.53	$14.62	$14.48	3,268
2021-03-17	$15.24	$15.30	$14.65	$14.65	$14.51	8,587
2021-03-16	$15.68	$16.15	$15.23	$15.25	$15.10	2,142
2021-03-15	$15.98	$16.15	$15.42	$15.54	$15.39	19,979
2021-03-12	$15.98	$16.90	$15.98	$15.99	$15.83	2,703
2021-03-11	$16.32	$16.32	$15.30	$15.99	$15.79	4,696
2021-03-10	$14.89	$15.50	$14.89	$15.29	$15.10	5,971
2021-03-09	$14.90	$14.90	$14.88	$14.89	$14.70	2,582
2021-03-08	$14.81	$14.90	$14.81	$14.89	$14.70	1,242
2021-03-05	$14.90	$14.90	$14.80	$14.85	$14.66	978
2021-03-04	$15.11	$15.15	$14.96	$15.15	$14.96	2,975
2021-03-03	$14.75	$15.69	$14.75	$15.09	$14.90	5,528
2021-03-02	$14.79	$14.79	$14.79	$14.79	$14.60	196
2021-03-01	$14.71	$15.00	$14.71	$14.79	$14.60	3,167
2021-02-26	$14.72	$14.73	$14.72	$14.73	$14.55	349
2021-02-25	$14.72	$14.72	$14.65	$14.65	$14.47	2,804
2021-02-24	$14.75	$14.79	$14.75	$14.79	$14.61	1,923
2021-02-23	$14.84	$14.84	$14.67	$14.82	$14.63	3,666
2021-02-22	$15.19	$15.19	$14.80	$14.82	$14.63	5,202
2021-02-19	$14.98	$15.04	$14.94	$14.94	$14.75	1,671
2021-02-18	$15.09	$15.13	$15.09	$15.09	$14.90	1,155
2021-02-17	$15.25	$15.25	$15.17	$15.24	$15.05	1,754
2021-02-16	$15.47	$15.47	$15.47	$15.47	$15.28	132
2021-02-12	$15.25	$15.48	$15.25	$15.48	$15.29	1,847
2021-02-11	$15.47	$15.47	$15.47	$15.47	$15.23	1,484
2021-02-10	$15.43	$15.43	$15.43	$15.43	$15.19	520
2021-02-09	$15.40	$15.50	$15.40	$15.50	$15.26	1,650
2021-02-08	$15.10	$15.38	$15.10	$15.37	$15.13	6,007
2021-02-05	$15.50	$15.50	$15.09	$15.10	$14.87	7,540
2021-02-04	$15.60	$15.60	$15.60	$15.60	$15.36	154
2021-02-03	$15.60	$15.60	$15.60	$15.60	$15.36	144
2021-02-02	$15.41	$15.60	$15.41	$15.60	$15.36	385
2021-02-01	$16.00	$16.00	$15.43	$15.49	$15.25	1,924
2021-01-29	$16.00	$16.00	$14.62	$15.74	$15.50	8,305
2021-01-28	$16.80	$16.80	$16.00	$16.00	$15.75	752
2021-01-27	$15.74	$16.00	$15.74	$16.00	$15.75	2,036
2021-01-26	$16.00	$16.00	$15.74	$15.81	$15.57	1,223
2021-01-25	$15.60	$16.80	$15.60	$16.72	$16.46	9,955
2021-01-22	$15.75	$15.75	$15.73	$15.73	$15.49	637
2021-01-21	$15.61	$15.75	$15.61	$15.72	$15.48	5,076
2021-01-20	$15.50	$15.50	$15.33	$15.33	$15.09	318
2021-01-19	$16.00	$16.00	$15.33	$15.52	$15.28	2,886
2021-01-15	$15.99	$16.14	$15.62	$16.14	$15.89	1,136
2021-01-14	$15.08	$15.50	$15.08	$15.50	$15.26	1,634
2021-01-13	$15.25	$15.25	$15.25	$15.25	$14.97	58
2021-01-12	$15.50	$15.75	$15.25	$15.25	$14.97	1,801
2021-01-11	$15.27	$16.13	$15.25	$15.27	$14.99	6,981
2021-01-08	$15.43	$15.43	$15.43	$15.43	$15.15	979
2021-01-07	$15.46	$15.50	$15.41	$15.41	$15.13	2,468
2021-01-06	$16.00	$16.00	$15.40	$15.63	$15.34	3,046
2021-01-05	$16.09	$16.09	$15.97	$15.98	$15.69	3,153
2021-01-04	$15.50	$16.28	$15.50	$16.28	$15.98	1,773
2020-12-31	$15.50	$15.50	$15.36	$15.50	$15.21	3,156
2020-12-30	$15.42	$15.50	$15.42	$15.42	$15.14	5,062
2020-12-29	$15.50	$15.50	$15.50	$15.50	$15.21	4,221
2020-12-28	$15.50	$15.50	$15.34	$15.34	$15.06	4,699
2020-12-24	$15.50	$15.50	$15.40	$15.40	$15.12	859
2020-12-23	$15.45	$15.50	$15.34	$15.45	$15.17	3,675
2020-12-22	$16.00	$16.00	$15.51	$15.70	$15.41	521
2020-12-21	$16.50	$16.50	$16.50	$16.50	$16.20	107
2020-12-18	$15.86	$16.95	$15.86	$16.95	$16.64	2,458
2020-12-17	$15.90	$15.90	$15.53	$15.89	$15.60	1,463
2020-12-16	$15.90	$15.90	$15.19	$15.87	$15.58	2,603
2020-12-15	$16.57	$16.59	$15.90	$15.90	$15.61	1,216
2020-12-14	$15.69	$15.69	$15.69	$15.69	$15.40	415
2020-12-11	$15.54	$16.56	$15.54	$15.73	$15.40	5,191
2020-12-10	$16.28	$16.40	$15.45	$15.98	$15.64	4,764
2020-12-09	$17.10	$17.10	$16.24	$16.48	$16.13	3,243
2020-12-08	$17.10	$17.10	$16.43	$17.04	$16.68	3,701
2020-12-07	$15.88	$16.85	$15.19	$16.85	$16.49	9,518
2020-12-04	$15.99	$15.99	$15.90	$15.98	$15.64	3,315
2020-12-03	$15.99	$15.99	$15.70	$15.99	$15.65	5,206
2020-12-02	$15.99	$15.99	$15.68	$15.80	$15.46	3,103
2020-12-01	$16.00	$16.00	$15.73	$15.87	$15.53	6,916
2020-11-30	$14.99	$15.77	$14.96	$15.77	$15.44	9,044
2020-11-27	$14.90	$15.45	$14.80	$14.99	$14.67	6,051
2020-11-25	$14.82	$14.85	$14.77	$14.81	$14.50	1,629
2020-11-24	$15.20	$15.30	$14.60	$14.67	$14.35	19,991
2020-11-23	$15.38	$15.38	$15.27	$15.27	$14.95	3,305
2020-11-20	$15.27	$15.38	$15.19	$15.35	$15.02	5,162
2020-11-19	$15.05	$15.31	$15.02	$15.26	$14.93	10,443
2020-11-18	$15.01	$15.01	$14.81	$14.89	$14.58	4,857
2020-11-17	$14.41	$15.25	$14.41	$15.01	$14.69	14,709
2020-11-16	$14.69	$14.69	$14.26	$14.26	$13.96	2,134
2020-11-13	$14.38	$14.38	$14.33	$14.34	$14.04	2,872
2020-11-12	$14.40	$14.42	$14.32	$14.32	$13.97	2,542
2020-11-11	$14.47	$14.47	$14.36	$14.38	$14.03	887
2020-11-10	$14.40	$14.40	$14.40	$14.40	$14.05	10
2020-11-09	$14.69	$14.69	$14.26	$14.40	$14.05	4,617
2020-11-06	$14.36	$14.61	$14.35	$14.50	$14.15	3,278
2020-11-05	$14.20	$14.38	$14.18	$14.31	$13.96	5,811
2020-11-04	$14.02	$14.20	$14.02	$14.20	$13.85	9,076
2020-11-03	$14.00	$14.05	$14.00	$14.05	$13.71	4,266
2020-11-02	$14.00	$14.00	$13.92	$13.96	$13.62	2,847
2020-10-30	$14.00	$14.00	$13.94	$14.00	$13.66	2,182
2020-10-29	$14.00	$14.00	$13.92	$13.96	$13.61	2,020
2020-10-28	$14.32	$14.32	$13.86	$13.86	$13.52	1,602
2020-10-27	$14.32	$14.32	$14.32	$14.32	$13.97	131
2020-10-26	$14.35	$14.35	$14.07	$14.07	$13.73	1,249
2020-10-23	$14.22	$14.29	$14.13	$14.21	$13.86	2,861
2020-10-22	$14.37	$14.37	$14.21	$14.21	$13.86	1,137
2020-10-21	$14.10	$14.10	$14.10	$14.10	$13.76	1
2020-10-20	$14.38	$14.38	$14.10	$14.10	$13.76	237
2020-10-19	$14.38	$14.38	$14.14	$14.27	$13.92	5,849
2020-10-16	$14.15	$14.31	$14.08	$14.10	$13.76	3,863
2020-10-15	$13.85	$14.08	$13.85	$14.06	$13.71	10,462
2020-10-14	$13.87	$13.93	$13.87	$13.93	$13.59	1,126
2020-10-13	$13.90	$13.90	$13.90	$13.90	$13.52	51
2020-10-12	$13.91	$13.94	$13.88	$13.90	$13.52	3,369
2020-10-09	$13.90	$14.02	$13.88	$13.88	$13.50	15,466
2020-10-08	$13.90	$13.92	$13.88	$13.88	$13.50	2,719
2020-10-07	$13.85	$13.99	$13.85	$13.85	$13.47	6,525
2020-10-06	$14.04	$14.04	$13.83	$13.85	$13.47	43,970
2020-10-05	$14.10	$14.10	$14.04	$14.10	$13.71	992
2020-10-02	$14.29	$14.29	$13.85	$14.05	$13.66	2,917
2020-10-01	$14.36	$14.36	$14.36	$14.36	$13.96	290
2020-09-30	$14.07	$14.07	$13.89	$13.99	$13.60	2,571
2020-09-29	$14.11	$14.11	$14.00	$14.07	$13.68	5,937
2020-09-28	$14.10	$14.10	$13.94	$14.01	$13.62	2,062
2020-09-25	$13.98	$13.98	$13.98	$13.98	$13.59	120
2020-09-24	$13.86	$13.87	$13.86	$13.87	$13.49	304
2020-09-23	$13.89	$14.03	$13.89	$14.01	$13.62	542
2020-09-22	$14.05	$14.05	$14.05	$14.05	$13.66	608
2020-09-21	$13.87	$14.07	$13.87	$14.06	$13.67	4,257
2020-09-18	$14.00	$14.00	$14.00	$14.00	$13.61	0
2020-09-17	$13.93	$14.32	$13.93	$14.00	$13.61	1,230
2020-09-16	$14.23	$14.23	$13.97	$14.17	$13.77	3,092
2020-09-15	$14.03	$14.03	$14.03	$14.03	$13.64	201
2020-09-14	$14.05	$14.05	$14.05	$14.05	$13.66	2,619
2020-09-11	$14.02	$14.05	$14.01	$14.05	$13.62	1,556
2020-09-10	$13.99	$13.99	$13.87	$13.95	$13.52	2,569
2020-09-09	$13.79	$13.88	$13.79	$13.88	$13.45	2,061
2020-09-08	$13.79	$13.86	$13.79	$13.86	$13.44	1,813
2020-09-04	$13.87	$13.89	$13.86	$13.89	$13.47	1,729
2020-09-03	$14.02	$14.06	$13.85	$13.96	$13.53	2,526
2020-09-02	$14.00	$14.02	$13.87	$13.97	$13.54	22,761
2020-09-01	$14.12	$14.12	$13.92	$14.05	$13.62	8,650
2020-08-31	$13.94	$13.94	$13.92	$13.92	$13.49	663
2020-08-28	$14.17	$14.17	$13.95	$14.05	$13.62	1,449
2020-08-27	$14.19	$14.19	$13.64	$14.02	$13.59	6,103
2020-08-26	$14.44	$14.44	$14.24	$14.24	$13.81	7,256
2020-08-25	$14.49	$14.49	$14.38	$14.38	$13.94	4,901
2020-08-24	$14.52	$14.60	$14.52	$14.60	$14.15	4,124
2020-08-21	$14.50	$14.56	$14.43	$14.55	$14.11	5,897
2020-08-20	$14.50	$14.56	$14.50	$14.56	$14.12	410
2020-08-19	$14.89	$14.89	$14.48	$14.77	$14.32	8,974
2020-08-18	$14.60	$14.90	$14.50	$14.90	$14.45	6,144
2020-08-17	$14.80	$14.80	$14.72	$14.72	$14.27	1,423
2020-08-14	$14.99	$14.99	$14.85	$14.85	$14.40	295
2020-08-13	$14.70	$15.51	$14.64	$15.00	$14.54	3,677
2020-08-12	$14.69	$14.86	$14.60	$14.86	$14.37	3,534
2020-08-11	$14.70	$14.70	$14.52	$14.60	$14.11	2,101
2020-08-10	$14.52	$14.63	$14.52	$14.63	$14.14	1,181
2020-08-07	$14.39	$14.50	$14.39	$14.47	$13.99	702
2020-08-06	$14.36	$14.99	$14.36	$14.43	$13.95	5,272
2020-08-05	$14.30	$14.32	$14.30	$14.30	$13.82	2,736
2020-08-04	$14.35	$14.35	$14.31	$14.31	$13.83	3,222
2020-08-03	$14.25	$14.36	$14.03	$14.36	$13.88	8,645
2020-07-31	$14.15	$14.22	$14.07	$14.18	$13.71	5,345
2020-07-30	$14.25	$14.25	$14.17	$14.17	$13.69	366
2020-07-29	$14.14	$14.16	$14.14	$14.15	$13.68	601
2020-07-28	$14.20	$14.20	$14.14	$14.14	$13.67	1,100
2020-07-27	$14.01	$14.15	$14.01	$14.03	$13.56	1,305
2020-07-24	$14.01	$14.01	$14.01	$14.01	$13.54	15
2020-07-23	$14.01	$14.01	$14.01	$14.01	$13.54	5
2020-07-22	$14.04	$14.04	$14.01	$14.01	$13.54	980
2020-07-21	$14.20	$14.20	$13.94	$13.98	$13.51	4,648
2020-07-20	$13.91	$13.95	$13.91	$13.92	$13.46	1,400
2020-07-17	$13.92	$14.01	$13.90	$13.90	$13.44	1,303
2020-07-16	$13.78	$14.07	$13.78	$13.86	$13.40	5,256
2020-07-15	$13.94	$13.99	$13.78	$13.79	$13.33	4,434
2020-07-14	$13.79	$13.79	$13.78	$13.78	$13.32	1,403
2020-07-13	$14.00	$14.00	$13.94	$13.94	$13.43	344
2020-07-10	$13.91	$13.92	$13.91	$13.92	$13.42	807
2020-07-09	$13.93	$13.93	$13.93	$13.93	$13.43	116
2020-07-08	$13.64	$13.70	$13.61	$13.69	$13.19	2,490
2020-07-07	$13.64	$13.76	$13.64	$13.76	$13.26	4,220
2020-07-06	$13.61	$13.66	$13.61	$13.64	$13.15	5,911
2020-07-02	$13.56	$13.62	$13.56	$13.61	$13.12	1,501
2020-07-01	$13.64	$13.64	$13.55	$13.55	$13.06	775
2020-06-30	$13.51	$13.56	$13.51	$13.55	$13.06	1,734
2020-06-29	$13.62	$13.62	$13.50	$13.50	$13.01	2,231
2020-06-26	$13.58	$13.59	$13.54	$13.54	$13.05	1,107
2020-06-25	$13.54	$13.54	$13.54	$13.54	$13.05	304
2020-06-24	$13.50	$13.58	$13.50	$13.58	$13.09	1,124
2020-06-23	$13.51	$13.65	$13.51	$13.63	$13.14	1,120
2020-06-22	$13.70	$13.70	$13.51	$13.63	$13.14	3,438
2020-06-19	$13.55	$13.64	$13.50	$13.64	$13.15	1,524
2020-06-18	$13.72	$13.72	$13.49	$13.58	$13.09	2,355
2020-06-17	$13.78	$13.78	$13.61	$13.61	$13.12	2,435
2020-06-16	$13.45	$13.65	$13.45	$13.62	$13.13	751
2020-06-15	$13.73	$13.73	$13.72	$13.72	$13.22	742
2020-06-12	$13.65	$13.75	$13.53	$13.71	$13.21	3,793
2020-06-11	$13.75	$13.99	$13.50	$13.59	$13.06	13,329
2020-06-10	$13.35	$13.78	$13.35	$13.78	$13.24	7,439
2020-06-09	$13.41	$13.68	$13.36	$13.61	$13.08	3,531
2020-06-08	$13.55	$13.59	$13.32	$13.55	$13.02	5,934
2020-06-05	$13.69	$13.69	$13.36	$13.58	$13.05	6,740
2020-06-04	$13.59	$13.69	$13.58	$13.68	$13.14	7,147
2020-06-03	$13.64	$13.67	$13.53	$13.63	$13.10	10,147
2020-06-02	$13.56	$13.72	$13.50	$13.69	$13.15	6,287
2020-06-01	$13.44	$13.50	$13.17	$13.50	$12.97	4,598
2020-05-29	$13.38	$13.47	$13.36	$13.47	$12.94	3,307
2020-05-28	$13.39	$13.39	$13.39	$13.39	$12.86	864
2020-05-27	$13.12	$13.20	$13.10	$13.13	$12.61	6,467
2020-05-26	$13.28	$13.28	$13.09	$13.11	$12.60	8,714
2020-05-22	$13.27	$13.35	$13.21	$13.24	$12.72	8,602
2020-05-21	$13.39	$13.53	$13.26	$13.53	$13.00	1,683
2020-05-20	$13.35	$13.38	$13.23	$13.23	$12.71	391
2020-05-19	$13.37	$13.49	$13.33	$13.33	$12.81	1,138
2020-05-18	$13.53	$13.53	$13.23	$13.23	$12.71	1,749
2020-05-15	$13.39	$13.39	$13.29	$13.29	$12.77	4,295
2020-05-14	$13.29	$13.29	$13.29	$13.29	$12.77	1,020
2020-05-13	$13.39	$13.39	$13.37	$13.39	$12.83	2,733
2020-05-12	$13.40	$13.40	$13.40	$13.40	$12.84	1,209
2020-05-11	$13.51	$13.51	$13.51	$13.51	$12.94	111
2020-05-08	$13.59	$13.59	$13.33	$13.37	$12.81	12,218
2020-05-07	$13.71	$13.71	$13.38	$13.38	$12.82	8,056
2020-05-06	$13.45	$13.65	$13.43	$13.49	$12.92	2,008
2020-05-05	$13.41	$13.60	$13.40	$13.56	$12.99	2,017
2020-05-04	$13.80	$13.80	$13.41	$13.41	$12.85	4,158
2020-05-01	$13.81	$13.81	$13.50	$13.50	$12.93	442
2020-04-30	$13.68	$13.68	$13.68	$13.68	$13.10	602
2020-04-29	$13.42	$13.90	$13.42	$13.90	$13.32	458
2020-04-28	$13.42	$13.54	$13.42	$13.42	$12.86	1,577
2020-04-27	$13.45	$13.45	$13.42	$13.42	$12.86	3,165
2020-04-24	$13.71	$13.71	$13.42	$13.42	$12.86	2,696
2020-04-23	$13.75	$13.75	$13.42	$13.43	$12.86	1,601
2020-04-22	$13.42	$13.42	$13.42	$13.42	$12.86	3
2020-04-21	$13.42	$13.42	$13.42	$13.42	$12.86	755
2020-04-20	$13.88	$13.88	$13.60	$13.60	$13.03	1,030
2020-04-17	$14.00	$14.00	$13.87	$13.87	$13.29	903
2020-04-16	$13.67	$13.67	$13.67	$13.67	$13.09	3,758
2020-04-15	$13.71	$13.78	$13.71	$13.78	$13.20	936
2020-04-14	$13.49	$13.90	$13.44	$13.67	$13.09	6,029
2020-04-13	$13.62	$13.79	$13.62	$13.79	$13.17	1,155
2020-04-09	$13.13	$13.42	$13.13	$13.42	$12.82	1,482
2020-04-08	$13.13	$13.13	$13.13	$13.13	$12.54	947
2020-04-07	$13.96	$13.96	$13.36	$13.39	$12.79	3,222
2020-04-06	$13.08	$13.73	$12.96	$13.25	$12.66	2,413
2020-04-03	$13.40	$13.90	$12.68	$12.79	$12.22	16,494
2020-04-02	$13.25	$13.65	$13.25	$13.60	$12.99	2,320
2020-04-01	$13.96	$14.09	$13.39	$13.45	$12.85	28,241
2020-03-31	$14.21	$14.21	$14.21	$14.21	$13.57	250
2020-03-30	$13.79	$14.75	$13.48	$13.58	$12.97	2,879
2020-03-27	$13.47	$13.79	$13.43	$13.79	$13.17	6,406
2020-03-26	$13.50	$13.50	$13.11	$13.47	$12.87	4,199
2020-03-25	$13.68	$13.79	$13.37	$13.59	$12.98	5,484
2020-03-24	$12.87	$12.99	$12.87	$12.99	$12.41	317
2020-03-23	$12.05	$12.05	$12.05	$12.05	$11.51	315
2020-03-20	$11.95	$12.41	$11.90	$12.05	$11.51	15,730
2020-03-19	$11.80	$12.30	$11.80	$12.00	$11.46	5,052
2020-03-18	$13.56	$13.56	$11.33	$11.33	$10.82	4,930
2020-03-17	$13.32	$13.56	$13.32	$13.56	$12.95	275
2020-03-16	$12.99	$12.99	$12.99	$12.99	$12.41	254
2020-03-13	$12.51	$13.23	$12.51	$13.19	$12.60	5,409
2020-03-12	$14.30	$14.30	$12.33	$12.33	$11.74	10,068
2020-03-11	$15.10	$15.10	$14.30	$14.55	$13.86	4,136
2020-03-10	$15.00	$15.00	$14.84	$14.84	$14.13	714
2020-03-09	$15.20	$15.36	$14.43	$15.36	$14.63	4,474
2020-03-06	$15.76	$15.76	$15.01	$15.51	$14.77	2,966
2020-03-05	$15.39	$15.60	$14.50	$15.60	$14.86	16,392
2020-03-04	$16.23	$16.23	$16.00	$16.10	$15.33	2,983
2020-03-03	$16.45	$16.45	$16.35	$16.36	$15.58	1,821
2020-03-02	$17.00	$17.00	$16.25	$16.45	$15.67	30,891
2020-02-28	$17.25	$17.50	$17.16	$17.50	$16.67	2,504
2020-02-27	$17.09	$17.25	$17.09	$17.25	$16.43	522
2020-02-26	$17.01	$17.01	$16.59	$16.59	$15.80	2,000
2020-02-25	$16.38	$17.80	$16.38	$17.50	$16.67	16,759
2020-02-24	$16.50	$16.50	$16.50	$16.50	$15.71	187
2020-02-21	$16.25	$16.89	$15.82	$16.48	$15.69	3,963
2020-02-20	$16.79	$16.79	$16.76	$16.76	$15.96	2,107
2020-02-19	$16.14	$16.66	$16.04	$16.64	$15.85	3,734
2020-02-18	$16.75	$16.76	$16.01	$16.47	$15.68	5,952
2020-02-14	$17.08	$17.08	$17.08	$17.08	$16.27	0
2020-02-13	$17.25	$17.27	$17.01	$17.08	$16.27	1,135
2020-02-12	$17.00	$17.25	$17.00	$17.25	$16.39	710
2020-02-11	$17.71	$17.71	$16.75	$16.78	$15.94	5,209
2020-02-10	$17.85	$17.85	$17.63	$17.72	$16.84	11,208
2020-02-07	$17.27	$17.35	$16.79	$17.35	$16.48	4,673
2020-02-06	$17.88	$18.00	$17.25	$17.60	$16.72	6,813
2020-02-05	$17.41	$17.50	$17.41	$17.50	$16.63	429
2020-02-04	$17.45	$17.75	$17.45	$17.47	$16.60	3,158
2020-02-03	$17.32	$17.32	$17.21	$17.21	$16.35	356
2020-01-31	$17.45	$17.45	$17.31	$17.31	$16.45	798
2020-01-30	$17.45	$17.45	$17.23	$17.23	$16.37	507
2020-01-29	$17.49	$17.77	$17.49	$17.50	$16.63	840
2020-01-28	$17.00	$18.74	$17.00	$17.59	$16.71	8,117
2020-01-27	$17.00	$17.00	$16.50	$16.50	$15.68	4,523
2020-01-24	$16.67	$16.67	$16.67	$16.67	$15.84	102
2020-01-23	$17.00	$17.00	$16.41	$16.53	$15.71	4,095
2020-01-22	$17.49	$17.49	$17.05	$17.05	$16.20	6,181
2020-01-21	$16.00	$17.75	$16.00	$17.74	$16.86	11,363
2020-01-17	$15.75	$16.03	$15.75	$16.03	$15.23	1,620
2020-01-16	$16.01	$16.01	$15.98	$15.98	$15.18	4,095
2020-01-15	$17.01	$17.04	$16.01	$16.01	$15.21	17,584
2020-01-14	$16.50	$16.52	$16.27	$16.52	$15.70	5,907
2020-01-13	$15.97	$16.20	$15.97	$16.19	$15.35	1,188
2020-01-10	$15.78	$16.19	$15.78	$16.05	$15.21	6,196
2020-01-09	$15.95	$16.08	$15.95	$16.08	$15.24	922
2020-01-08	$16.23	$16.23	$16.00	$16.02	$15.18	3,997
2020-01-07	$15.88	$16.29	$15.88	$16.26	$15.41	11,106
2020-01-06	$16.25	$16.25	$15.65	$16.10	$15.26	5,853
2020-01-03	$15.56	$15.56	$15.56	$15.56	$14.75	200
2020-01-02	$15.66	$15.74	$15.56	$15.56	$14.75	4,567
2019-12-31	$15.74	$15.74	$15.25	$15.52	$14.71	2,180
2019-12-30	$15.56	$15.58	$15.45	$15.58	$14.77	5,657
2019-12-27	$15.24	$15.79	$15.18	$15.79	$14.97	7,643
2019-12-26	$14.88	$15.63	$14.88	$15.16	$14.37	3,285
2019-12-24	$15.00	$15.06	$15.00	$15.06	$14.27	583
2019-12-23	$14.80	$15.21	$14.71	$15.06	$14.27	4,110
2019-12-20	$14.97	$15.09	$14.75	$15.02	$14.24	5,184
2019-12-19	$15.10	$15.19	$15.01	$15.09	$14.30	3,203
2019-12-18	$14.93	$15.05	$14.93	$15.03	$14.25	2,364
2019-12-17	$14.76	$15.23	$14.76	$15.08	$14.29	3,546
2019-12-16	$14.99	$15.00	$14.99	$15.00	$14.22	402
2019-12-13	$14.77	$14.88	$14.77	$14.88	$14.10	638
2019-12-12	$15.01	$15.01	$15.01	$15.01	$14.19	281
2019-12-11	$15.50	$15.53	$15.06	$15.14	$14.31	9,766
2019-12-10	$14.74	$15.75	$14.73	$14.94	$14.12	42,057
2019-12-09	$14.54	$14.54	$14.53	$14.54	$13.75	7,653
2019-12-06	$14.53	$14.54	$14.53	$14.54	$13.75	3,059
2019-12-05	$14.50	$14.52	$14.47	$14.52	$13.73	846
2019-12-04	$14.48	$14.54	$14.46	$14.46	$13.67	1,800
2019-12-03	$14.42	$14.55	$14.42	$14.52	$13.73	5,430
2019-12-02	$14.72	$14.72	$14.35	$14.42	$13.63	2,491
2019-11-29	$14.55	$14.55	$14.55	$14.55	$13.75	0
2019-11-27	$14.49	$14.55	$14.44	$14.55	$13.75	2,863
2019-11-26	$14.46	$14.46	$14.40	$14.46	$13.67	2,727
2019-11-25	$14.50	$14.53	$14.41	$14.46	$13.67	2,331
2019-11-22	$14.47	$14.48	$14.47	$14.48	$13.69	1,081
2019-11-21	$14.42	$14.44	$14.42	$14.42	$13.63	900
2019-11-20	$14.38	$14.38	$14.38	$14.38	$13.59	220
2019-11-19	$14.42	$14.49	$14.39	$14.43	$13.64	2,513
2019-11-18	$14.33	$14.45	$14.33	$14.43	$13.64	4,842
2019-11-15	$14.42	$14.54	$14.41	$14.47	$13.68	612
2019-11-14	$14.36	$14.36	$14.36	$14.36	$13.58	0
2019-11-13	$14.36	$14.36	$14.36	$14.36	$13.54	1
2019-11-12	$14.46	$14.55	$14.36	$14.36	$13.54	2,706
2019-11-11	$14.79	$14.79	$14.25	$14.33	$13.51	2,175
2019-11-08	$14.30	$14.30	$14.29	$14.29	$13.47	817
2019-11-07	$14.32	$14.32	$14.25	$14.25	$13.44	1,845
2019-11-06	$14.43	$14.43	$14.40	$14.41	$13.59	2,078
2019-11-05	$14.30	$14.30	$14.30	$14.30	$13.48	149
2019-11-04	$14.45	$14.45	$14.45	$14.45	$13.63	170
2019-11-01	$14.36	$14.50	$14.36	$14.45	$13.63	619
2019-10-31	$14.42	$15.14	$14.38	$14.51	$13.68	6,646
2019-10-30	$14.39	$14.39	$14.39	$14.39	$13.57	177
2019-10-29	$14.32	$14.32	$14.32	$14.32	$13.50	7
2019-10-28	$14.32	$14.35	$14.30	$14.32	$13.50	4,713
2019-10-25	$14.42	$14.48	$14.40	$14.40	$13.58	2,167
2019-10-24	$14.58	$14.58	$14.58	$14.58	$13.75	235
2019-10-23	$14.38	$14.38	$14.38	$14.38	$13.56	109
2019-10-22	$14.37	$14.41	$14.30	$14.32	$13.50	2,810
2019-10-21	$14.35	$14.35	$14.31	$14.31	$13.49	2,104
2019-10-18	$14.11	$14.35	$14.11	$14.31	$13.49	5,612
2019-10-17	$14.23	$14.23	$14.17	$14.17	$13.36	1,411
2019-10-16	$14.05	$14.05	$14.05	$14.05	$13.25	1,480
2019-10-15	$14.15	$14.15	$14.15	$14.15	$13.34	2
2019-10-14	$14.17	$14.17	$14.15	$14.15	$13.34	1,911
2019-10-11	$14.14	$14.14	$14.14	$14.14	$13.33	0
2019-10-10	$14.14	$14.14	$14.14	$14.14	$13.30	19
2019-10-09	$14.40	$14.46	$14.14	$14.14	$13.30	657
2019-10-08	$14.44	$14.45	$14.40	$14.40	$13.54	2,227
2019-10-07	$14.64	$14.64	$14.40	$14.40	$13.54	1,154
2019-10-04	$14.31	$14.49	$14.31	$14.44	$13.58	1,889
2019-10-03	$14.33	$14.52	$13.86	$13.86	$13.04	4,219
2019-10-02	$14.47	$14.48	$14.31	$14.41	$13.55	5,758
2019-10-01	$14.55	$14.55	$14.40	$14.44	$13.58	1,496
2019-09-30	$14.40	$14.40	$14.40	$14.40	$13.54	153
2019-09-27	$14.54	$14.54	$14.26	$14.26	$13.41	2,323
2019-09-26	$14.49	$14.49	$14.43	$14.45	$13.59	2,368
2019-09-25	$14.44	$14.49	$14.44	$14.46	$13.60	2,570
2019-09-24	$14.44	$14.44	$14.44	$14.44	$13.58	9
2019-09-23	$14.40	$14.44	$14.39	$14.44	$13.58	6,540
2019-09-20	$14.37	$14.37	$14.37	$14.37	$13.52	105
2019-09-19	$14.34	$14.38	$14.34	$14.36	$13.51	2,129
2019-09-18	$14.41	$14.41	$14.41	$14.41	$13.55	985
2019-09-17	$14.38	$14.38	$14.38	$14.38	$13.52	14
2019-09-16	$14.34	$14.39	$14.30	$14.38	$13.52	2,551
2019-09-13	$14.29	$14.38	$14.05	$14.25	$13.40	9,063
2019-09-12	$14.48	$14.48	$14.34	$14.34	$13.45	3,180
2019-09-11	$14.17	$14.38	$14.17	$14.38	$13.49	12,683
2019-09-10	$14.40	$14.40	$14.40	$14.40	$13.51	187
2019-09-09	$14.19	$14.37	$14.19	$14.36	$13.47	8,035
2019-09-06	$14.14	$14.37	$14.14	$14.30	$13.42	2,479
2019-09-05	$14.38	$14.38	$14.28	$14.31	$13.42	714
2019-09-04	$14.67	$14.67	$14.38	$14.38	$13.49	1,226
2019-09-03	$14.48	$14.48	$14.38	$14.38	$13.49	863
2019-08-30	$14.36	$14.42	$14.36	$14.42	$13.53	240
2019-08-29	$14.36	$14.36	$14.27	$14.27	$13.39	1,176
2019-08-28	$14.31	$14.31	$14.29	$14.29	$13.41	3,136
2019-08-27	$14.35	$14.42	$14.35	$14.42	$13.53	430
2019-08-26	$14.29	$14.34	$14.29	$14.34	$13.45	1,801
2019-08-23	$14.29	$14.34	$14.29	$14.29	$13.41	3,171
2019-08-22	$14.32	$14.37	$14.32	$14.36	$13.47	699
2019-08-21	$14.28	$14.38	$14.28	$14.36	$13.47	6,317
2019-08-20	$14.41	$14.41	$14.41	$14.41	$13.52	479
2019-08-19	$14.43	$14.43	$14.37	$14.40	$13.51	3,194
2019-08-16	$14.40	$14.40	$14.40	$14.40	$13.51	209
2019-08-15	$14.40	$14.44	$14.33	$14.44	$13.55	1,474
2019-08-14	$14.53	$14.53	$14.39	$14.41	$13.52	3,156
2019-08-13	$14.53	$14.53	$14.40	$14.44	$13.51	10,844
2019-08-12	$14.47	$14.47	$14.45	$14.47	$13.54	2,258
2019-08-09	$14.32	$14.32	$14.31	$14.31	$13.39	2,414
2019-08-08	$14.31	$14.59	$14.31	$14.38	$13.46	2,156
2019-08-07	$14.55	$14.58	$13.99	$14.37	$13.45	16,186
2019-08-06	$14.60	$14.60	$14.60	$14.60	$13.66	339
2019-08-05	$14.74	$14.74	$14.58	$14.58	$13.64	1,658
2019-08-02	$14.41	$14.41	$14.41	$14.41	$13.48	295
2019-08-01	$14.62	$14.62	$14.62	$14.62	$13.68	162
2019-07-31	$14.59	$14.59	$14.54	$14.54	$13.61	490
2019-07-30	$14.66	$14.66	$14.41	$14.42	$13.49	3,994
2019-07-29	$15.05	$15.11	$14.46	$14.52	$13.59	7,262
2019-07-26	$15.08	$15.08	$14.95	$14.99	$14.03	8,730
2019-07-25	$14.95	$14.95	$14.95	$14.95	$13.99	2
2019-07-24	$14.95	$14.95	$14.95	$14.95	$13.99	102
2019-07-23	$15.05	$15.05	$14.70	$14.95	$13.99	7,449
2019-07-22	$15.26	$15.26	$15.11	$15.11	$14.14	1,364
2019-07-19	$15.05	$15.05	$14.97	$15.05	$14.08	1,667
2019-07-18	$14.95	$14.95	$14.95	$14.95	$13.99	101
2019-07-17	$14.77	$14.77	$14.77	$14.77	$13.82	50
2019-07-16	$14.63	$14.86	$14.63	$14.77	$13.82	4,109
2019-07-15	$14.60	$14.60	$14.60	$14.60	$13.66	101
2019-07-12	$14.80	$14.80	$14.79	$14.79	$13.84	388
2019-07-11	$15.00	$15.10	$14.92	$15.07	$14.07	2,836
2019-07-10	$14.74	$14.77	$14.73	$14.77	$13.79	1,813
2019-07-09	$14.59	$14.60	$14.59	$14.60	$13.63	6,177
2019-07-08	$14.52	$14.56	$14.52	$14.56	$13.59	1,125
2019-07-05	$14.91	$14.91	$14.51	$14.51	$13.54	2,016
2019-07-03	$14.80	$14.90	$14.80	$14.90	$13.91	1,397
2019-07-02	$14.79	$14.94	$14.69	$14.94	$13.95	1,908
2019-07-01	$14.72	$15.08	$14.72	$14.89	$13.90	1,799
2019-06-28	$14.68	$14.70	$14.59	$14.67	$13.69	3,410
2019-06-27	$14.31	$14.52	$14.31	$14.52	$13.55	2,756
2019-06-26	$14.55	$14.64	$14.55	$14.63	$13.66	1,888
2019-06-25	$14.62	$14.72	$14.62	$14.72	$13.74	3,845
2019-06-24	$14.42	$14.54	$14.42	$14.54	$13.57	9,253
2019-06-21	$14.18	$14.18	$14.18	$14.18	$13.24	499
2019-06-20	$14.51	$14.51	$14.51	$14.51	$13.55	401
2019-06-19	$14.51	$14.51	$14.46	$14.51	$13.54	1,616
2019-06-18	$14.41	$14.43	$14.38	$14.43	$13.47	1,000
2019-06-17	$14.42	$14.42	$14.42	$14.42	$13.46	1,421
2019-06-14	$14.43	$14.43	$14.38	$14.38	$13.42	9
2019-06-13	$14.43	$14.43	$14.43	$14.43	$13.47	0
2019-06-12	$14.36	$14.43	$14.36	$14.43	$13.43	502
2019-06-11	$14.35	$14.35	$14.35	$14.35	$13.35	1
2019-06-10	$14.35	$14.35	$14.35	$14.35	$13.35	88
2019-06-07	$14.35	$14.35	$14.35	$14.35	$13.35	89
2019-06-06	$14.35	$14.35	$14.35	$14.35	$13.35	88
2019-06-05	$14.34	$14.35	$14.34	$14.35	$13.35	2,436
2019-06-04	$14.27	$14.68	$14.15	$14.21	$13.22	31,475
2019-06-03	$14.33	$14.40	$14.33	$14.40	$13.40	1,003
2019-05-31	$14.72	$14.72	$14.65	$14.67	$13.65	619
2019-05-30	$14.72	$14.72	$14.64	$14.66	$13.64	4,284
2019-05-29	$14.64	$14.64	$14.58	$14.58	$13.57	2,156
2019-05-28	$14.52	$14.52	$14.52	$14.52	$13.51	435
2019-05-24	$14.45	$14.65	$14.45	$14.65	$13.63	1,160
2019-05-23	$14.36	$14.72	$14.29	$14.72	$13.70	2,471
2019-05-22	$14.32	$14.32	$14.32	$14.32	$13.32	34
2019-05-21	$14.29	$14.32	$14.29	$14.32	$13.32	1,699
2019-05-20	$14.32	$14.32	$14.28	$14.28	$13.29	600
2019-05-17	$14.30	$14.30	$14.27	$14.27	$13.28	1,700
2019-05-16	$14.26	$14.33	$14.25	$14.25	$13.26	3,169
2019-05-15	$14.11	$14.33	$14.11	$14.33	$13.33	4,580
2019-05-14	$14.26	$14.27	$14.14	$14.15	$13.17	6,888
2019-05-13	$14.39	$14.57	$14.26	$14.28	$13.24	9,025
2019-05-10	$14.41	$14.46	$14.31	$14.31	$13.27	8,196
2019-05-09	$14.46	$14.63	$14.44	$14.45	$13.40	5,676
2019-05-08	$14.52	$14.52	$14.52	$14.52	$13.46	33
2019-05-07	$14.52	$14.52	$14.52	$14.52	$13.46	2
2019-05-06	$14.52	$14.52	$14.52	$14.52	$13.46	100
2019-05-03	$14.53	$14.53	$14.45	$14.52	$13.46	2,075
2019-05-02	$14.85	$14.86	$14.26	$14.37	$13.33	10,792
2019-05-01	$15.10	$15.10	$14.84	$14.84	$13.76	1,885
2019-04-30	$14.80	$14.80	$14.75	$14.75	$13.68	971
2019-04-29	$14.97	$14.97	$14.82	$14.82	$13.74	2,169
2019-04-26	$14.86	$14.86	$14.81	$14.81	$13.73	1,977
2019-04-25	$14.65	$14.65	$14.65	$14.65	$13.59	2,300
2019-04-24	$14.65	$14.65	$14.65	$14.65	$13.59	615
2019-04-23	$14.65	$14.67	$14.65	$14.67	$13.60	513
2019-04-22	$14.70	$14.70	$14.70	$14.70	$13.63	0
2019-04-18	$14.68	$14.75	$14.67	$14.70	$13.63	852
2019-04-17	$14.81	$14.81	$14.81	$14.81	$13.73	401
2019-04-16	$14.90	$14.90	$14.90	$14.90	$13.82	1,059
2019-04-15	$14.95	$14.95	$14.95	$14.95	$13.86	0
2019-04-12	$14.95	$14.95	$14.95	$14.95	$13.86	583
2019-04-11	$14.90	$14.90	$14.90	$14.90	$13.77	1,100
2019-04-10	$14.93	$14.93	$14.93	$14.93	$13.80	2,368
2019-04-09	$14.62	$15.22	$14.61	$14.93	$13.80	6,629
2019-04-08	$14.55	$14.55	$14.53	$14.53	$13.43	1,384
2019-04-05	$14.60	$14.60	$14.51	$14.53	$13.43	2,604
2019-04-04	$14.30	$14.38	$14.30	$14.37	$13.28	1,724
2019-04-03	$14.48	$14.48	$14.48	$14.48	$13.39	686
2019-04-02	$14.23	$14.45	$14.23	$14.44	$13.35	1,822
2019-04-01	$15.00	$15.00	$14.20	$14.36	$13.27	5,069
2019-03-29	$14.63	$14.63	$14.63	$14.63	$13.52	1,840
2019-03-28	$14.60	$14.60	$14.45	$14.45	$13.36	1,079
2019-03-27	$14.29	$14.45	$14.29	$14.41	$13.32	4,494
2019-03-26	$14.10	$15.00	$14.10	$14.50	$13.40	14,605
2019-03-25	$14.16	$14.16	$13.97	$14.04	$12.98	3,631
2019-03-22	$14.35	$14.35	$13.95	$14.15	$13.08	4,750
2019-03-21	$14.65	$14.68	$14.35	$14.40	$13.31	4,110
2019-03-20	$14.13	$14.75	$14.08	$14.11	$13.04	2,890
2019-03-19	$13.90	$13.94	$13.90	$13.94	$12.89	2,296
2019-03-18	$13.98	$13.98	$13.98	$13.98	$12.92	100
2019-03-15	$13.98	$13.98	$13.98	$13.98	$12.92	163
2019-03-14	$13.83	$14.01	$13.81	$14.00	$12.94	8,626
2019-03-13	$14.16	$14.16	$14.09	$14.09	$12.98	2,700
2019-03-12	$14.25	$14.26	$14.21	$14.22	$13.10	1,373
2019-03-11	$14.29	$14.37	$14.29	$14.37	$13.24	865
2019-03-08	$14.44	$14.45	$14.20	$14.45	$13.31	9,139
2019-03-07	$13.89	$13.89	$13.89	$13.89	$12.80	89
2019-03-06	$14.50	$14.50	$13.86	$13.89	$12.80	6,910
2019-03-05	$13.92	$14.32	$13.92	$14.32	$13.19	444
2019-03-04	$14.00	$14.07	$14.00	$14.07	$12.96	560
2019-03-01	$14.03	$14.50	$13.78	$14.00	$12.90	8,077
2019-02-28	$13.96	$14.02	$13.96	$14.02	$12.92	520
2019-02-27	$14.25	$14.25	$13.90	$13.91	$12.81	11,188
2019-02-26	$13.70	$14.22	$13.70	$13.84	$12.75	2,557
2019-02-25	$13.68	$13.68	$13.68	$13.68	$12.60	50
2019-02-22	$13.49	$13.68	$13.49	$13.68	$12.60	2,010
2019-02-21	$13.66	$13.66	$13.66	$13.66	$12.59	4,875
2019-02-20	$13.69	$13.80	$13.66	$13.66	$12.58	4,875
2019-02-19	$13.65	$13.73	$13.58	$13.73	$12.65	1,671
2019-02-15	$13.69	$13.69	$13.65	$13.65	$12.58	3,352
2019-02-14	$13.74	$13.74	$13.68	$13.68	$12.60	850
2019-02-13	$13.73	$13.73	$13.73	$13.73	$12.61	104
2019-02-12	$13.77	$13.77	$13.37	$13.53	$12.42	8,969
2019-02-11	$13.88	$13.89	$13.81	$13.81	$12.68	3,563
2019-02-08	$13.73	$13.80	$13.73	$13.75	$12.62	3,449
2019-02-07	$13.61	$13.92	$13.61	$13.80	$12.67	1,808
2019-02-06	$13.95	$13.95	$13.95	$13.95	$12.81	388
2019-02-05	$14.04	$14.04	$13.86	$13.90	$12.76	2,589
2019-02-04	$13.93	$13.95	$13.85	$13.85	$12.72	4,709
2019-02-01	$13.94	$13.94	$13.84	$13.85	$12.72	1,399
2019-01-31	$13.57	$13.84	$13.57	$13.84	$12.71	3,640
2019-01-30	$13.69	$13.69	$13.56	$13.63	$12.51	8,684
2019-01-29	$13.54	$13.54	$13.54	$13.54	$12.43	539
2019-01-28	$13.73	$13.73	$13.55	$13.55	$12.44	2,271
2019-01-25	$13.67	$13.67	$13.45	$13.56	$12.45	5,814
2019-01-24	$13.57	$13.57	$13.45	$13.45	$12.35	3,200
2019-01-23	$13.47	$13.50	$13.40	$13.45	$12.35	2,801
2019-01-22	$14.25	$14.25	$13.36	$13.37	$12.27	30,370
2019-01-18	$14.34	$14.34	$14.25	$14.25	$13.08	1,613
2019-01-17	$14.52	$14.52	$14.40	$14.41	$13.23	1,607
2019-01-16	$13.83	$14.60	$13.73	$14.60	$13.40	6,919
2019-01-15	$13.61	$13.84	$13.61	$13.81	$12.68	3,894
2019-01-14	$13.84	$13.84	$13.84	$13.84	$12.71	577
2019-01-11	$13.84	$13.84	$13.84	$13.84	$12.66	129
2019-01-10	$13.84	$13.84	$13.74	$13.82	$12.64	4,097
2019-01-09	$13.92	$13.92	$13.83	$13.84	$12.66	2,493
2019-01-08	$13.96	$14.05	$13.86	$13.95	$12.76	852
2019-01-07	$13.95	$13.95	$13.71	$13.91	$12.73	694
2019-01-04	$13.66	$13.92	$13.61	$13.65	$12.49	3,205
2019-01-03	$13.50	$14.00	$13.50	$14.00	$12.81	4,428
2019-01-02	$13.02	$13.75	$13.02	$13.75	$12.58	1,882
2018-12-31	$13.45	$13.45	$12.92	$13.05	$11.94	12,114
2018-12-28	$12.74	$12.95	$12.74	$12.95	$11.85	7,709
2018-12-27	$12.99	$12.99	$12.60	$12.72	$11.64	4,684
2018-12-26	$12.90	$12.90	$12.56	$12.79	$11.70	9,510
2018-12-24	$12.96	$13.75	$12.96	$13.02	$11.91	6,785
2018-12-21	$12.96	$12.98	$12.96	$12.97	$11.87	2,500
2018-12-20	$13.01	$13.01	$12.97	$12.97	$11.87	2,639
2018-12-19	$12.79	$13.13	$12.79	$13.13	$12.01	3,764
2018-12-18	$13.15	$13.15	$12.53	$12.86	$11.77	8,548
2018-12-17	$13.43	$13.43	$13.43	$13.43	$12.29	365
2018-12-14	$13.18	$13.38	$13.18	$13.38	$12.24	2,316
2018-12-13	$13.42	$13.42	$13.42	$13.42	$12.28	1
2018-12-12	$13.32	$13.42	$13.27	$13.42	$12.28	1,564
2018-12-11	$13.35	$13.35	$13.35	$13.35	$12.11	22
2018-12-10	$13.59	$13.59	$13.35	$13.35	$12.11	2,790
2018-12-07	$13.45	$13.45	$13.45	$13.45	$12.20	191
2018-12-06	$13.28	$13.28	$13.12	$13.13	$11.91	4,874
2018-12-04	$13.00	$13.13	$13.00	$13.13	$11.91	1,213
2018-12-03	$13.45	$13.45	$12.90	$13.06	$11.85	3,114
2018-11-30	$14.00	$14.00	$13.34	$13.35	$12.11	932
2018-11-29	$13.47	$13.47	$13.47	$13.47	$12.22	293
2018-11-28	$13.00	$13.00	$12.99	$12.99	$11.78	830
2018-11-27	$12.96	$13.02	$12.85	$12.96	$11.76	6,749
2018-11-26	$12.77	$13.23	$12.77	$12.95	$11.75	1,985
2018-11-23	$13.11	$13.11	$13.11	$13.11	$11.89	74
2018-11-21	$13.15	$13.15	$13.11	$13.11	$11.89	380
2018-11-20	$13.12	$13.29	$13.12	$13.23	$12.00	5,032
2018-11-19	$13.58	$13.58	$13.14	$13.24	$12.01	7,432
2018-11-16	$13.06	$13.11	$12.92	$12.95	$11.75	3,324
2018-11-15	$12.90	$13.11	$12.44	$13.04	$11.83	11,564
2018-11-14	$13.00	$13.29	$12.98	$13.23	$12.00	6,349
2018-11-13	$12.95	$13.22	$12.95	$13.21	$11.94	2,491
2018-11-12	$13.27	$13.40	$13.15	$13.30	$12.02	14,716
2018-11-09	$13.49	$13.49	$12.80	$13.18	$11.91	5,295
2018-11-08	$13.55	$13.55	$13.46	$13.46	$12.17	4,013
2018-11-07	$13.36	$13.65	$13.36	$13.65	$12.34	1,791
2018-11-06	$13.49	$13.49	$13.49	$13.49	$12.19	89
2018-11-05	$13.44	$13.49	$13.44	$13.49	$12.19	1,854
2018-11-02	$13.50	$13.76	$13.50	$13.60	$12.29	6,342
2018-11-01	$13.63	$13.63	$13.33	$13.33	$12.05	1,387
2018-10-31	$13.41	$13.41	$13.39	$13.39	$12.10	514
2018-10-30	$13.62	$13.62	$13.62	$13.62	$12.31	344
2018-10-29	$13.33	$13.47	$13.33	$13.44	$12.15	3,750
2018-10-26	$13.58	$13.78	$13.44	$13.44	$12.15	2,637
2018-10-25	$13.44	$13.44	$13.44	$13.44	$12.15	2
2018-10-24	$13.44	$13.44	$13.44	$13.44	$12.15	500
2018-10-23	$13.46	$13.46	$13.46	$13.46	$12.17	2,165
2018-10-22	$13.37	$13.37	$13.37	$13.37	$12.09	255
2018-10-19	$13.51	$13.51	$13.35	$13.42	$12.13	3,133
2018-10-18	$13.57	$13.57	$13.51	$13.52	$12.22	2,337
2018-10-17	$13.56	$13.56	$13.56	$13.56	$12.26	0
2018-10-16	$13.76	$13.76	$13.56	$13.56	$12.26	219
2018-10-15	$13.60	$13.70	$13.50	$13.52	$12.22	2,341
2018-10-12	$13.61	$13.70	$13.50	$13.50	$12.20	4,784
2018-10-11	$13.65	$13.86	$13.53	$13.59	$12.24	6,400
2018-10-10	$13.77	$13.99	$13.77	$13.99	$12.60	511
2018-10-09	$13.80	$13.85	$13.70	$13.80	$12.43	2,756
2018-10-08	$13.77	$13.78	$13.75	$13.75	$12.39	4,836
2018-10-05	$13.77	$13.78	$13.77	$13.78	$12.41	5,089
2018-10-04	$13.73	$13.73	$13.73	$13.73	$12.37	722
2018-10-03	$13.89	$13.89	$13.68	$13.75	$12.39	1,209
2018-10-02	$13.93	$13.95	$13.74	$13.75	$12.39	5,833
2018-10-01	$13.84	$13.84	$13.75	$13.75	$12.39	369
2018-09-28	$13.77	$13.79	$13.62	$13.79	$12.42	510
2018-09-27	$13.77	$13.77	$13.60	$13.60	$12.25	749
2018-09-26	$13.69	$13.69	$13.55	$13.55	$12.21	393
2018-09-25	$13.79	$13.79	$13.61	$13.61	$12.26	858
2018-09-24	$13.77	$13.77	$13.65	$13.66	$12.30	819
2018-09-21	$13.72	$13.72	$13.71	$13.71	$12.35	200
2018-09-20	$13.75	$13.75	$13.75	$13.75	$12.39	0
2018-09-19	$13.75	$13.76	$13.75	$13.75	$12.39	509
2018-09-18	$13.83	$13.83	$13.83	$13.83	$12.46	2
2018-09-17	$13.84	$13.84	$13.83	$13.83	$12.46	1,701
2018-09-14	$14.00	$14.00	$14.00	$14.00	$12.61	1,500
2018-09-13	$13.98	$13.99	$13.79	$13.95	$12.57	5,392
2018-09-12	$14.36	$14.36	$13.77	$13.93	$12.51	6,690
2018-09-11	$14.42	$14.42	$14.38	$14.38	$12.91	1,173
2018-09-10	$14.47	$14.47	$14.47	$14.47	$12.99	212
2018-09-07	$14.29	$14.32	$14.27	$14.30	$12.84	7,065
2018-09-06	$14.09	$14.30	$14.09	$14.20	$12.75	782
2018-09-05	$14.24	$14.24	$14.19	$14.19	$12.74	2,352
2018-09-04	$14.27	$14.27	$14.13	$14.13	$12.68	510
2018-08-31	$14.05	$14.15	$14.04	$14.09	$12.65	2,742
2018-08-30	$13.83	$14.10	$13.81	$14.10	$12.66	4,516
2018-08-29	$13.77	$13.77	$13.77	$13.77	$12.36	345
2018-08-28	$13.66	$13.80	$13.66	$13.77	$12.36	1,692
2018-08-27	$13.83	$13.83	$13.80	$13.80	$12.39	369
2018-08-24	$13.90	$13.90	$13.90	$13.90	$12.48	0
2018-08-23	$13.91	$13.91	$13.88	$13.90	$12.48	2,050
2018-08-22	$13.95	$13.96	$13.93	$13.96	$12.53	1,271
2018-08-21	$14.42	$14.42	$13.94	$13.94	$12.51	6,589
2018-08-20	$14.48	$14.48	$14.47	$14.48	$13.00	2,154
2018-08-17	$14.42	$14.42	$14.42	$14.42	$12.95	100
2018-08-16	$14.47	$14.47	$14.47	$14.47	$12.99	0
2018-08-15	$14.38	$14.47	$14.38	$14.47	$12.99	940
2018-08-14	$14.44	$14.45	$14.44	$14.45	$12.97	263
2018-08-13	$14.46	$14.55	$14.34	$14.34	$12.83	4,960
2018-08-10	$14.33	$14.33	$14.33	$14.33	$12.82	115
2018-08-09	$14.45	$14.45	$14.33	$14.33	$12.82	475
2018-08-08	$14.12	$14.55	$14.12	$14.49	$12.97	11,527
2018-08-07	$14.18	$14.18	$14.00	$14.10	$12.62	6,210
2018-08-06	$14.09	$14.09	$14.09	$14.09	$12.61	159
2018-08-03	$14.08	$14.99	$14.08	$14.09	$12.61	11,459
2018-08-02	$13.97	$13.99	$13.97	$13.99	$12.52	686
2018-08-01	$13.98	$13.98	$13.98	$13.98	$12.51	1,276
2018-07-31	$13.87	$13.87	$13.87	$13.87	$12.41	260
2018-07-30	$13.80	$13.88	$13.80	$13.87	$12.41	6,551
2018-07-27	$13.73	$13.73	$13.73	$13.73	$12.29	1,297
2018-07-26	$13.71	$13.71	$13.71	$13.71	$12.27	1,290
2018-07-25	$13.81	$14.25	$13.60	$13.70	$12.26	12,646
2018-07-24	$13.58	$13.58	$13.58	$13.58	$12.15	0
2018-07-23	$13.59	$13.59	$13.58	$13.58	$12.15	2,003
2018-07-20	$13.64	$13.64	$13.59	$13.59	$12.16	2,350
2018-07-19	$13.45	$13.54	$13.45	$13.53	$12.11	5,693
2018-07-18	$13.55	$13.55	$13.55	$13.55	$12.12	396
2018-07-17	$13.61	$13.63	$13.57	$13.57	$12.14	4,166
2018-07-16	$13.61	$13.62	$13.61	$13.62	$12.19	874
2018-07-13	$13.67	$13.69	$13.64	$13.64	$12.21	2,275
2018-07-12	$13.77	$13.77	$13.71	$13.71	$12.23	3,282
2018-07-11	$13.76	$13.78	$13.75	$13.75	$12.26	1,404
2018-07-10	$13.44	$13.92	$13.43	$13.81	$12.31	8,199
2018-07-09	$13.34	$13.44	$13.31	$13.44	$11.98	7,901
2018-07-06	$13.41	$13.41	$13.30	$13.35	$11.90	1,528
2018-07-05	$13.42	$13.42	$13.37	$13.37	$11.93	415
2018-07-03	$13.30	$13.41	$13.30	$13.36	$11.91	4,754
2018-07-02	$13.45	$13.52	$13.30	$13.30	$11.86	11,313
2018-06-29	$13.33	$13.42	$13.33	$13.41	$11.96	1,898
2018-06-28	$13.51	$13.52	$13.26	$13.26	$11.82	11,925
2018-06-27	$13.44	$13.44	$13.44	$13.44	$11.98	0
2018-06-26	$13.44	$13.44	$13.44	$13.44	$11.98	1,691
2018-06-25	$13.42	$13.43	$13.42	$13.43	$11.98	214
2018-06-22	$13.43	$13.46	$13.41	$13.44	$11.98	7,021
2018-06-21	$13.36	$13.36	$13.31	$13.31	$11.87	2,160
2018-06-20	$13.46	$13.46	$13.13	$13.34	$11.90	5,220
2018-06-19	$13.43	$13.50	$13.36	$13.48	$12.02	3,184
2018-06-18	$13.41	$13.41	$13.22	$13.40	$11.95	4,386
2018-06-15	$13.42	$13.50	$13.20	$13.20	$11.77	9,673
2018-06-14	$13.43	$13.44	$13.41	$13.41	$11.96	3,050
2018-06-13	$13.51	$13.51	$13.47	$13.48	$11.98	964
2018-06-12	$13.56	$13.56	$13.52	$13.52	$12.01	2,603
2018-06-11	$13.62	$13.62	$13.54	$13.56	$12.05	2,630
2018-06-08	$13.42	$13.59	$13.42	$13.51	$12.00	6,301
2018-06-07	$13.41	$13.41	$13.41	$13.41	$11.92	283
2018-06-06	$13.40	$13.46	$13.40	$13.44	$11.94	1,946
2018-06-05	$13.53	$13.62	$13.52	$13.55	$12.04	2,016
2018-06-04	$13.53	$13.58	$13.53	$13.58	$12.07	5,690
2018-06-01	$13.32	$13.60	$13.30	$13.60	$12.08	9,856
2018-05-31	$13.23	$13.35	$13.23	$13.26	$11.78	3,503
2018-05-30	$13.22	$13.39	$13.17	$13.23	$11.76	7,667
2018-05-29	$13.22	$13.22	$13.17	$13.18	$11.71	6,104
2018-05-25	$13.22	$13.23	$13.22	$13.22	$11.75	1,086
2018-05-24	$13.18	$13.34	$13.09	$13.25	$11.77	7,403
2018-05-23	$13.30	$13.30	$13.30	$13.30	$11.82	4
2018-05-22	$13.30	$13.30	$13.30	$13.30	$11.82	125
2018-05-21	$13.30	$13.30	$13.30	$13.30	$11.82	500
2018-05-18	$13.22	$13.22	$13.22	$13.22	$11.75	492
2018-05-17	$13.21	$13.26	$13.21	$13.26	$11.78	1,100
2018-05-16	$13.27	$13.27	$13.21	$13.21	$11.74	609
2018-05-15	$13.31	$13.31	$13.20	$13.25	$11.77	1,659
2018-05-14	$13.30	$13.32	$13.30	$13.31	$11.83	1,301
2018-05-11	$13.15	$13.31	$13.15	$13.31	$11.78	2,274
2018-05-10	$13.34	$13.35	$13.15	$13.15	$11.64	8,604
2018-05-09	$13.22	$13.42	$13.22	$13.42	$11.88	2,852
2018-05-08	$13.29	$13.29	$13.29	$13.29	$11.77	190
2018-05-07	$13.30	$13.35	$13.29	$13.35	$11.82	4,219
2018-05-04	$13.23	$13.23	$13.23	$13.23	$11.71	567
2018-05-03	$13.20	$13.30	$13.20	$13.30	$11.78	4,452
2018-05-02	$13.20	$13.20	$13.20	$13.20	$11.69	723
2018-05-01	$13.20	$13.30	$13.20	$13.21	$11.70	8,617
2018-04-30	$13.21	$13.36	$13.21	$13.21	$11.70	6,066
2018-04-27	$13.22	$13.22	$13.21	$13.21	$11.70	1,642
2018-04-26	$13.21	$13.22	$13.12	$13.22	$11.71	5,605
2018-04-25	$13.26	$13.30	$13.25	$13.30	$11.78	1,091
2018-04-24	$13.34	$13.39	$13.25	$13.25	$11.73	3,600
2018-04-23	$13.29	$13.29	$13.29	$13.29	$11.77	426
2018-04-20	$13.36	$13.38	$13.36	$13.38	$11.85	498
2018-04-19	$13.14	$13.27	$13.14	$13.25	$11.73	2,664
2018-04-18	$13.12	$13.45	$13.02	$13.23	$11.71	9,127
2018-04-17	$13.16	$13.51	$13.12	$13.39	$11.86	4,974
2018-04-16	$13.35	$13.39	$13.19	$13.39	$11.86	6,997
2018-04-13	$13.15	$13.35	$13.15	$13.35	$11.82	5,331
2018-04-12	$13.27	$13.27	$13.15	$13.23	$11.67	1,824
2018-04-11	$13.27	$13.27	$13.27	$13.27	$11.71	371
2018-04-10	$13.31	$13.31	$13.18	$13.21	$11.65	5,219
2018-04-09	$13.11	$13.27	$13.11	$13.27	$11.71	1,937
2018-04-06	$13.13	$13.15	$13.12	$13.15	$11.60	2,566
2018-04-05	$13.12	$13.12	$13.12	$13.12	$11.58	459
2018-04-04	$13.24	$13.37	$13.24	$13.35	$11.78	16,697
2018-04-03	$13.25	$13.25	$13.25	$13.25	$11.69	186
2018-04-02	$13.48	$13.48	$13.25	$13.25	$11.69	1,244
2018-03-29	$13.18	$13.37	$13.12	$13.31	$11.74	15,118
2018-03-28	$13.60	$13.60	$13.11	$13.11	$11.57	7,589
2018-03-27	$13.14	$13.14	$13.10	$13.10	$11.56	1,294
2018-03-26	$13.20	$13.26	$13.05	$13.10	$11.56	7,726
2018-03-23	$13.21	$13.22	$13.20	$13.21	$11.65	9,671
2018-03-22	$13.22	$13.25	$13.22	$13.22	$11.66	1,598
2018-03-21	$13.48	$13.48	$13.21	$13.22	$11.66	12,195
2018-03-20	$13.21	$13.29	$13.21	$13.29	$11.73	4,815
2018-03-19	$13.21	$13.28	$13.21	$13.21	$11.65	5,618
2018-03-16	$13.21	$13.28	$13.21	$13.26	$11.70	5,293
2018-03-15	$13.22	$13.28	$13.21	$13.22	$11.66	8,491
2018-03-14	$13.24	$13.24	$13.21	$13.21	$11.65	7,002
2018-03-13	$13.25	$13.27	$13.21	$13.25	$11.65	3,301
2018-03-12	$13.21	$13.26	$13.21	$13.22	$11.62	5,661
2018-03-09	$13.25	$13.25	$13.22	$13.22	$11.62	2,858
2018-03-08	$13.23	$13.23	$13.23	$13.23	$11.63	790
2018-03-07	$13.26	$13.26	$13.23	$13.23	$11.63	1,685
2018-03-06	$13.28	$13.29	$13.26	$13.26	$11.66	2,158
2018-03-05	$13.49	$13.49	$13.28	$13.28	$11.67	1,275
2018-03-02	$13.30	$13.30	$13.28	$13.28	$11.67	2,612
2018-03-01	$13.38	$13.38	$13.29	$13.29	$11.68	1,070
2018-02-28	$13.33	$13.33	$13.32	$13.32	$11.71	2,218
2018-02-27	$13.44	$13.44	$13.34	$13.36	$11.75	1,723
2018-02-26	$13.30	$13.30	$13.30	$13.30	$11.69	1,500
2018-02-23	$13.30	$13.30	$13.30	$13.30	$11.69	0
2018-02-22	$13.30	$13.30	$13.30	$13.30	$11.69	800
2018-02-21	$13.40	$13.41	$13.33	$13.33	$11.72	2,725
2018-02-20	$13.28	$13.28	$13.28	$13.28	$11.67	566
2018-02-16	$13.24	$13.28	$13.24	$13.28	$11.67	1,205
2018-02-15	$13.24	$13.30	$13.24	$13.25	$11.65	1,832
2018-02-14	$13.33	$13.33	$13.33	$13.33	$11.72	3
2018-02-13	$13.37	$13.37	$13.37	$13.37	$11.71	3
2018-02-12	$13.38	$13.38	$13.29	$13.37	$11.71	3,646
2018-02-09	$13.36	$13.40	$13.33	$13.40	$11.74	541
2018-02-08	$13.32	$13.45	$13.31	$13.37	$11.71	2,713
2018-02-07	$13.27	$13.39	$13.27	$13.39	$11.73	1,042
2018-02-06	$13.30	$13.31	$13.29	$13.29	$11.64	3,972
2018-02-05	$13.29	$13.29	$13.28	$13.29	$11.64	1,603
2018-02-02	$13.31	$13.35	$13.30	$13.31	$11.66	2,877
2018-02-01	$13.50	$13.50	$13.40	$13.40	$11.74	3,801
2018-01-31	$13.46	$13.52	$13.46	$13.48	$11.81	2,993
2018-01-30	$13.59	$13.59	$13.39	$13.41	$11.75	3,609
2018-01-29	$13.53	$13.53	$13.43	$13.50	$11.83	8,921
2018-01-26	$13.54	$13.57	$13.54	$13.54	$11.86	3,617
2018-01-25	$13.55	$13.55	$13.55	$13.55	$11.87	252
2018-01-24	$13.60	$13.60	$13.54	$13.54	$11.86	1,100
2018-01-23	$13.66	$13.66	$13.62	$13.62	$11.93	576
2018-01-22	$13.63	$13.63	$13.62	$13.62	$11.93	1,263
2018-01-19	$13.65	$13.65	$13.65	$13.65	$11.96	603
2018-01-18	$13.59	$13.75	$13.58	$13.70	$12.00	14,514
2018-01-17	$13.74	$13.74	$13.55	$13.70	$12.00	7,774
2018-01-16	$13.63	$13.66	$13.63	$13.66	$11.97	5,629
2018-01-12	$13.66	$13.66	$13.61	$13.65	$11.96	4,747
2018-01-11	$13.70	$13.70	$13.70	$13.70	$11.96	1,252
2018-01-10	$13.53	$13.74	$13.53	$13.62	$11.89	3,978
2018-01-09	$13.75	$13.78	$13.73	$13.73	$11.99	3,379
2018-01-08	$13.68	$13.76	$13.68	$13.75	$12.00	9,930
2018-01-05	$13.81	$13.89	$13.68	$13.75	$12.00	13,118
2018-01-04	$13.70	$13.75	$13.69	$13.75	$12.00	9,508
2018-01-03	$13.55	$13.75	$13.55	$13.70	$11.96	4,616
2018-01-02	$13.78	$13.78	$13.62	$13.70	$11.96	11,838
2017-12-29	$13.60	$13.62	$13.55	$13.62	$11.89	10,363
2017-12-28	$13.51	$13.60	$13.51	$13.60	$11.87	16,559
2017-12-27	$13.55	$13.55	$13.36	$13.48	$11.77	12,304
2017-12-26	$13.32	$13.48	$13.32	$13.47	$11.76	3,218
2017-12-22	$13.40	$13.42	$13.34	$13.35	$11.65	20,204
2017-12-21	$13.35	$13.46	$13.35	$13.38	$11.68	25,441
2017-12-20	$13.35	$13.57	$13.35	$13.50	$11.79	23,104
2017-12-19	$13.32	$13.64	$13.32	$13.48	$11.77	17,495
2017-12-18	$13.36	$13.54	$13.36	$13.52	$11.80	17,431
2017-12-15	$13.58	$13.59	$13.49	$13.49	$11.78	6,629
2017-12-14	$13.58	$13.58	$13.47	$13.57	$11.85	12,087
2017-12-13	$13.50	$13.58	$13.49	$13.58	$11.85	9,827
2017-12-12	$13.53	$13.53	$13.47	$13.47	$11.76	2,903
2017-12-11	$13.43	$13.61	$13.43	$13.48	$11.77	17,957
2017-12-08	$13.64	$13.64	$13.54	$13.61	$11.80	10,980
2017-12-07	$13.66	$13.70	$13.66	$13.66	$11.85	7,620
2017-12-06	$13.69	$13.71	$13.62	$13.65	$11.84	7,116
2017-12-05	$13.55	$13.61	$13.55	$13.61	$11.80	3,692
2017-12-04	$13.47	$13.57	$13.47	$13.57	$11.77	3,112
2017-12-01	$13.79	$13.79	$13.56	$13.60	$11.80	3,208
2017-11-30	$13.53	$13.55	$13.53	$13.55	$11.75	228
2017-11-29	$13.67	$13.67	$13.48	$13.52	$11.73	2,734
2017-11-28	$13.51	$13.56	$13.46	$13.53	$11.74	13,228
2017-11-27	$13.90	$13.90	$13.54	$13.54	$11.75	3,951
2017-11-24	$13.66	$13.66	$13.66	$13.66	$11.85	0
2017-11-22	$13.68	$13.68	$13.62	$13.66	$11.85	1,855
2017-11-21	$13.72	$13.73	$13.60	$13.62	$11.81	12,263
2017-11-20	$13.75	$13.75	$13.65	$13.66	$11.85	3,576
2017-11-17	$13.81	$13.81	$13.64	$13.64	$11.83	9,945
2017-11-16	$13.77	$13.77	$13.75	$13.75	$11.93	2,240
2017-11-15	$13.70	$13.79	$13.51	$13.78	$11.95	17,010
2017-11-14	$13.66	$13.78	$13.66	$13.71	$11.89	3,228
2017-11-13	$13.78	$13.82	$13.78	$13.82	$11.95	1,815
2017-11-10	$13.80	$13.81	$13.77	$13.80	$11.93	3,070
2017-11-09	$13.84	$13.84	$13.84	$13.84	$11.96	101
2017-11-08	$13.76	$13.84	$13.76	$13.83	$11.95	1,696
2017-11-07	$13.82	$13.82	$13.74	$13.77	$11.90	6,270
2017-11-06	$13.88	$13.88	$13.70	$13.84	$11.96	9,096
2017-11-03	$13.87	$13.89	$13.84	$13.84	$11.96	9,623
2017-11-02	$13.85	$13.91	$13.85	$13.91	$12.02	678
2017-11-01	$14.06	$14.06	$13.88	$13.93	$12.04	2,071
2017-10-31	$13.86	$13.93	$13.86	$13.93	$12.04	2,594
2017-10-30	$13.97	$13.97	$13.89	$13.89	$12.01	322
2017-10-27	$13.94	$13.94	$13.90	$13.90	$12.01	1,240
2017-10-26	$13.80	$14.00	$13.80	$13.94	$12.05	26,231
2017-10-25	$14.07	$14.13	$14.07	$14.10	$12.19	7,894
2017-10-24	$14.13	$14.13	$14.13	$14.13	$12.21	0
2017-10-23	$14.15	$14.15	$14.13	$14.13	$12.21	2,501
2017-10-20	$14.03	$14.23	$14.02	$14.23	$12.30	1,842
2017-10-19	$14.14	$14.14	$14.14	$14.14	$12.22	0
2017-10-18	$14.25	$14.25	$14.14	$14.14	$12.22	236
2017-10-17	$14.26	$14.26	$14.26	$14.26	$12.33	23
2017-10-16	$14.55	$14.55	$14.26	$14.26	$12.33	936
2017-10-13	$14.25	$14.25	$14.25	$14.25	$12.31	558
2017-10-12	$14.15	$14.15	$14.15	$14.15	$12.19	0
2017-10-11	$14.15	$14.15	$14.15	$14.15	$12.19	0
2017-10-10	$14.22	$14.22	$14.08	$14.15	$12.19	11,359
2017-10-09	$14.22	$14.22	$14.22	$14.22	$12.25	195
2017-10-06	$14.13	$14.13	$14.13	$14.13	$12.17	265
2017-10-05	$14.19	$14.19	$14.19	$14.19	$12.22	594
2017-10-04	$14.11	$14.16	$14.11	$14.12	$12.16	1,766
2017-10-03	$14.13	$14.14	$14.10	$14.10	$12.15	2,305
2017-10-02	$14.25	$14.25	$14.12	$14.13	$12.17	4,028
2017-09-29	$14.11	$14.13	$14.06	$14.13	$12.17	3,970
2017-09-28	$14.27	$14.27	$14.15	$14.15	$12.19	699
2017-09-27	$14.20	$14.23	$14.18	$14.18	$12.22	2,143
2017-09-26	$14.30	$14.30	$14.30	$14.30	$12.32	400
2017-09-25	$14.32	$14.32	$14.32	$14.32	$12.34	190
2017-09-22	$14.32	$14.32	$14.30	$14.30	$12.32	3,094
2017-09-21	$14.33	$14.33	$14.30	$14.30	$12.32	1,336
2017-09-20	$14.44	$14.44	$14.32	$14.32	$12.34	2,616
2017-09-19	$14.29	$14.45	$14.29	$14.42	$12.42	13,208
2017-09-18	$14.20	$14.24	$14.20	$14.24	$12.27	2,345
2017-09-15	$14.22	$14.22	$14.16	$14.16	$12.20	1,890
2017-09-14	$14.18	$14.18	$14.18	$14.18	$12.22	1,063
2017-09-13	$14.26	$14.31	$14.24	$14.24	$12.23	2,401
2017-09-12	$14.28	$14.29	$14.17	$14.17	$12.17	6,590
2017-09-11	$14.26	$14.26	$14.15	$14.16	$12.16	9,443
2017-09-08	$14.44	$14.44	$14.26	$14.28	$12.26	8,261
2017-09-07	$14.39	$14.45	$14.38	$14.43	$12.39	2,054
2017-09-06	$14.34	$14.39	$14.34	$14.35	$12.32	1,728
2017-09-05	$14.13	$14.38	$14.13	$14.29	$12.27	3,411
2017-09-01	$14.50	$14.50	$14.21	$14.22	$12.21	4,726
2017-08-31	$14.50	$14.50	$14.29	$14.29	$12.27	11,735
2017-08-30	$14.48	$14.48	$14.48	$14.48	$12.43	100
2017-08-29	$14.39	$14.87	$14.37	$14.50	$12.45	5,485
2017-08-28	$14.37	$14.37	$14.37	$14.37	$12.34	106
2017-08-25	$14.37	$14.37	$14.37	$14.37	$12.34	500
2017-08-24	$14.33	$14.37	$14.15	$14.37	$12.34	8,199
2017-08-23	$14.43	$14.43	$14.38	$14.39	$12.36	2,100
2017-08-22	$14.41	$14.41	$14.41	$14.41	$12.37	252
2017-08-21	$14.35	$14.39	$14.35	$14.39	$12.36	612
2017-08-18	$14.35	$14.35	$14.35	$14.35	$12.32	0
2017-08-17	$14.36	$14.37	$14.27	$14.35	$12.32	4,325
2017-08-16	$14.34	$14.34	$14.32	$14.33	$12.30	1,100
2017-08-15	$14.31	$14.32	$14.29	$14.29	$12.27	2,081
2017-08-14	$14.47	$14.47	$14.34	$14.35	$12.32	7,333
2017-08-11	$14.43	$14.48	$14.43	$14.48	$12.43	456
2017-08-10	$14.62	$14.62	$14.40	$14.40	$12.32	7,722
2017-08-09	$14.59	$14.61	$14.59	$14.61	$12.50	348
2017-08-08	$14.64	$14.64	$14.60	$14.60	$12.50	2,841
2017-08-07	$14.74	$14.88	$14.52	$14.88	$12.73	9,470
2017-08-04	$14.79	$14.79	$14.79	$14.79	$12.66	195
2017-08-03	$14.84	$14.84	$14.75	$14.75	$12.62	3,855
2017-08-02	$14.88	$14.88	$14.88	$14.88	$12.73	629
2017-08-01	$15.00	$15.00	$14.86	$14.87	$12.73	3,693
2017-07-31	$14.80	$14.80	$14.80	$14.80	$12.67	28
2017-07-28	$14.80	$14.80	$14.80	$14.80	$12.67	1,420
2017-07-27	$14.72	$14.80	$14.72	$14.75	$12.62	3,273
2017-07-26	$14.64	$14.71	$14.64	$14.67	$12.56	1,974
2017-07-25	$14.72	$14.72	$14.57	$14.57	$12.47	3,850
2017-07-24	$14.69	$14.90	$14.68	$14.90	$12.75	3,120
2017-07-21	$15.00	$15.00	$15.00	$15.00	$12.84	1
2017-07-20	$14.79	$15.90	$14.78	$15.00	$12.84	4,580
2017-07-19	$14.75	$14.78	$14.75	$14.78	$12.65	200
2017-07-18	$14.68	$14.68	$14.68	$14.68	$12.56	205
2017-07-17	$14.75	$14.84	$14.75	$14.84	$12.70	330
2017-07-14	$14.59	$14.82	$14.59	$14.70	$12.58	1,301
2017-07-13	$14.71	$14.71	$14.71	$14.71	$12.59	240
2017-07-12	$14.71	$14.71	$14.62	$14.67	$12.56	2,151
2017-07-11	$14.62	$14.68	$14.62	$14.68	$12.52	2,576
2017-07-10	$14.66	$14.71	$14.61	$14.70	$12.54	4,425
2017-07-07	$14.83	$14.83	$14.51	$14.59	$12.45	2,681
2017-07-06	$14.30	$14.72	$14.30	$14.72	$12.56	8,901
2017-07-05	$14.28	$14.65	$14.28	$14.64	$12.49	2,272
2017-07-03	$14.65	$14.65	$14.57	$14.65	$12.50	954
2017-06-30	$14.62	$14.62	$14.62	$14.62	$12.47	303
2017-06-29	$14.66	$14.66	$14.65	$14.65	$12.50	4,851
2017-06-28	$14.92	$14.92	$14.76	$14.76	$12.59	434
2017-06-27	$14.71	$14.71	$14.71	$14.71	$12.55	0
2017-06-26	$14.75	$14.75	$14.71	$14.71	$12.55	416
2017-06-23	$14.72	$14.72	$14.69	$14.70	$12.54	2,503
2017-06-22	$14.87	$14.87	$14.68	$14.68	$12.52	1,274
2017-06-21	$14.79	$14.79	$14.68	$14.70	$12.54	1,247
2017-06-20	$14.70	$14.74	$14.66	$14.68	$12.52	2,447
2017-06-19	$14.82	$14.82	$14.36	$14.67	$12.51	13,402
2017-06-16	$14.95	$14.95	$14.95	$14.95	$12.75	0
2017-06-15	$14.95	$14.95	$14.95	$14.95	$12.75	0
2017-06-14	$14.99	$14.99	$14.95	$14.95	$12.75	2,699
2017-06-13	$14.90	$14.90	$14.90	$14.90	$12.71	100
2017-06-12	$15.07	$15.07	$14.90	$14.90	$12.67	823
2017-06-09	$14.81	$15.19	$14.79	$14.99	$12.75	2,472
2017-06-08	$15.07	$15.07	$15.07	$15.07	$12.82	501
2017-06-07	$15.13	$15.13	$15.13	$15.13	$12.87	269
2017-06-06	$15.25	$15.25	$14.75	$15.21	$12.93	1,613
2017-06-05	$15.29	$15.29	$15.29	$15.29	$13.00	102
2017-06-02	$15.49	$15.49	$14.76	$15.14	$12.87	5,578
2017-06-01	$15.38	$15.38	$15.31	$15.35	$13.05	1,821
2017-05-31	$14.77	$15.43	$14.65	$15.37	$13.07	4,544
2017-05-30	$15.35	$15.40	$14.76	$14.80	$12.59	19,526
2017-05-26	$15.04	$15.04	$14.67	$14.81	$12.59	3,535
2017-05-25	$14.75	$14.76	$14.71	$14.76	$12.55	4,588
2017-05-24	$14.67	$14.81	$14.66	$14.81	$12.59	9,685
2017-05-23	$14.45	$15.00	$14.45	$14.71	$12.51	34,640
2017-05-22	$14.45	$14.45	$14.39	$14.41	$12.25	3,605
2017-05-19	$14.48	$14.48	$14.45	$14.45	$12.29	535
2017-05-18	$14.25	$14.45	$14.25	$14.45	$12.29	1,375
2017-05-17	$14.56	$14.56	$14.53	$14.53	$12.36	2,042
2017-05-16	$14.49	$14.49	$14.40	$14.40	$12.25	1,500
2017-05-15	$14.49	$14.49	$14.49	$14.49	$12.32	1,001
2017-05-12	$14.35	$14.40	$14.32	$14.32	$12.18	2,175
2017-05-11	$14.35	$14.42	$14.35	$14.42	$12.26	1,873
2017-05-10	$14.49	$14.58	$14.49	$14.49	$12.28	2,558
2017-05-09	$14.37	$14.48	$14.37	$14.48	$12.27	616
2017-05-08	$14.49	$14.54	$14.40	$14.50	$12.29	4,396
2017-05-05	$14.42	$14.49	$14.37	$14.42	$12.22	3,803
2017-05-04	$14.44	$14.44	$14.35	$14.35	$12.16	348
2017-05-03	$14.44	$14.44	$14.24	$14.37	$12.18	3,419
2017-05-02	$14.34	$14.41	$14.28	$14.41	$12.21	726
2017-05-01	$14.46	$14.46	$14.33	$14.33	$12.15	1,591
2017-04-28	$14.46	$14.50	$14.25	$14.50	$12.29	1,040
2017-04-27	$14.26	$14.28	$14.24	$14.24	$12.07	5,990
2017-04-26	$14.34	$14.40	$14.27	$14.29	$12.11	4,466
2017-04-25	$14.35	$14.37	$14.00	$14.26	$12.09	11,519
2017-04-24	$14.39	$14.39	$14.34	$14.36	$12.17	1,135
2017-04-21	$14.56	$14.56	$14.56	$14.56	$12.34	1,001
2017-04-20	$14.47	$14.47	$14.47	$14.47	$12.26	122
2017-04-19	$14.39	$14.53	$14.23	$14.53	$12.32	4,971
2017-04-18	$14.46	$14.46	$14.46	$14.46	$12.26	1
2017-04-17	$14.43	$14.46	$14.43	$14.46	$12.26	626
2017-04-13	$14.52	$14.52	$14.52	$14.52	$12.31	554
2017-04-12	$14.48	$14.48	$14.48	$14.48	$12.27	0
2017-04-11	$14.48	$14.48	$14.48	$14.48	$12.27	201
2017-04-10	$14.44	$14.57	$14.40	$14.57	$12.31	1,106
2017-04-07	$14.42	$15.01	$14.36	$14.36	$12.13	1,402
2017-04-06	$14.73	$14.73	$14.35	$14.35	$12.12	721
2017-04-05	$14.29	$14.44	$14.29	$14.29	$12.07	1,713
2017-04-04	$14.30	$14.30	$14.28	$14.28	$12.06	497
2017-04-03	$14.24	$14.25	$14.23	$14.25	$12.04	3,168
2017-03-31	$14.19	$14.19	$14.19	$14.19	$11.99	2
2017-03-30	$14.19	$14.19	$14.19	$14.19	$11.99	322
2017-03-29	$14.25	$14.25	$14.25	$14.25	$12.04	190
2017-03-28	$14.19	$14.25	$14.19	$14.25	$12.04	714
2017-03-27	$14.21	$14.25	$14.21	$14.25	$12.04	907
2017-03-24	$14.08	$14.08	$14.08	$14.08	$11.90	560
2017-03-23	$14.05	$14.12	$14.05	$14.05	$11.87	2,330
2017-03-22	$14.03	$14.25	$13.99	$14.09	$11.90	14,491
2017-03-21	$14.00	$14.00	$14.00	$14.00	$11.83	0
2017-03-20	$14.00	$14.03	$13.95	$14.00	$11.83	1,435
2017-03-17	$13.99	$14.03	$13.99	$14.03	$11.85	950
2017-03-16	$13.91	$13.98	$13.91	$13.98	$11.81	4,325
2017-03-15	$13.93	$13.93	$13.90	$13.90	$11.74	404
2017-03-14	$13.95	$13.96	$13.90	$13.90	$11.74	3,702
2017-03-13	$13.95	$13.95	$13.81	$13.86	$11.71	3,371
2017-03-10	$13.95	$14.08	$13.89	$13.98	$11.77	2,107
2017-03-09	$14.04	$14.05	$14.00	$14.00	$11.79	3,185
2017-03-08	$14.34	$14.34	$14.06	$14.06	$11.84	1,943
2017-03-07	$14.38	$14.38	$14.13	$14.13	$11.90	4,611
2017-03-06	$14.44	$14.44	$14.17	$14.17	$11.93	2,220
2017-03-03	$14.12	$15.56	$14.12	$14.16	$11.92	15,950
2017-03-02	$14.07	$14.16	$14.05	$14.06	$11.84	4,189
2017-03-01	$14.21	$14.21	$14.01	$14.01	$11.80	2,976
2017-02-28	$14.04	$14.11	$14.04	$14.10	$11.87	2,210
2017-02-27	$14.14	$14.14	$14.14	$14.14	$11.90	101
2017-02-24	$14.17	$14.18	$14.14	$14.16	$11.92	5,040
2017-02-23	$13.95	$14.08	$13.85	$14.08	$11.85	2,571
2017-02-22	$14.16	$14.17	$13.95	$13.95	$11.75	10,492
2017-02-21	$14.13	$14.13	$14.07	$14.12	$11.89	2,040
2017-02-17	$14.20	$14.20	$14.16	$14.20	$11.96	2,143
2017-02-16	$14.02	$14.26	$14.02	$14.26	$12.01	3,953
2017-02-15	$14.10	$14.10	$14.05	$14.05	$11.83	1,728
2017-02-14	$14.21	$14.21	$14.13	$14.13	$11.90	519
2017-02-13	$14.27	$14.27	$14.25	$14.26	$12.01	2,890
2017-02-10	$14.25	$14.25	$14.25	$14.25	$11.96	740
2017-02-09	$14.25	$14.28	$14.23	$14.23	$11.94	3,864
2017-02-08	$14.37	$14.37	$14.20	$14.25	$11.96	2,631
2017-02-07	$14.25	$14.25	$14.24	$14.24	$11.95	1,646
2017-02-06	$14.44	$14.44	$14.23	$14.26	$11.97	9,130
2017-02-03	$14.37	$14.37	$14.28	$14.28	$11.98	425
2017-02-02	$14.28	$14.28	$14.21	$14.21	$11.92	2,939
2017-02-01	$14.29	$14.29	$14.21	$14.21	$11.92	4,560
2017-01-31	$14.28	$14.28	$14.28	$14.28	$11.98	1,783
2017-01-30	$14.16	$14.23	$14.16	$14.23	$11.94	1,640
2017-01-27	$14.10	$14.19	$14.05	$14.15	$11.87	13,123
2017-01-26	$14.22	$14.28	$14.21	$14.28	$11.98	4,580
2017-01-25	$14.44	$14.44	$14.19	$14.30	$12.00	13,890
2017-01-24	$14.23	$14.23	$14.17	$14.21	$11.92	1,850
2017-01-23	$14.21	$14.21	$14.20	$14.21	$11.92	500
2017-01-20	$14.23	$14.23	$14.14	$14.19	$11.91	420
2017-01-19	$14.14	$14.29	$14.14	$14.29	$11.99	3,000
2017-01-18	$14.40	$14.40	$14.40	$14.40	$12.08	0
2017-01-17	$14.49	$14.52	$14.40	$14.40	$12.08	4,412
2017-01-13	$14.31	$14.38	$14.31	$14.38	$12.06	1,040
2017-01-12	$14.29	$14.29	$14.29	$14.29	$11.99	1
2017-01-11	$14.30	$14.34	$14.29	$14.29	$11.99	2,230
2017-01-10	$14.19	$14.19	$14.19	$14.19	$11.87	0
2017-01-09	$14.19	$14.19	$14.19	$14.19	$11.87	0
2017-01-06	$14.35	$14.47	$14.00	$14.19	$11.87	8,315
2017-01-05	$14.28	$14.43	$14.27	$14.28	$11.94	1,435
2017-01-04	$14.09	$14.80	$14.09	$14.20	$11.88	469
2017-01-03	$14.08	$14.32	$14.08	$14.13	$11.82	3,456
2016-12-30	$14.08	$14.25	$14.08	$14.11	$11.81	15,377
2016-12-29	$14.03	$14.29	$14.03	$14.25	$11.92	11,874
2016-12-28	$14.21	$14.21	$14.21	$14.21	$11.88	0
2016-12-27	$14.37	$14.37	$14.14	$14.21	$11.88	3,326
2016-12-23	$14.13	$14.17	$14.09	$14.16	$11.84	3,501
2016-12-22	$14.05	$14.10	$14.05	$14.10	$11.79	3,000
2016-12-21	$14.22	$14.23	$14.09	$14.09	$11.78	2,120
2016-12-20	$14.45	$14.45	$14.01	$14.01	$11.72	13,284
2016-12-19	$14.40	$14.40	$14.40	$14.40	$12.04	0
2016-12-16	$14.42	$14.50	$14.21	$14.40	$12.04	24,350
2016-12-15	$14.55	$15.08	$14.55	$14.69	$12.29	33,269
2016-12-14	$14.44	$14.88	$14.37	$14.63	$12.24	21,620
2016-12-13	$14.40	$14.49	$14.32	$14.33	$11.98	6,252
2016-12-12	$14.44	$14.59	$14.36	$14.37	$12.02	14,725
2016-12-09	$14.60	$14.60	$14.32	$14.60	$12.21	5,720
2016-12-08	$14.41	$14.69	$14.20	$14.69	$12.29	4,940
2016-12-07	$14.36	$14.39	$14.24	$14.37	$11.98	6,152
2016-12-06	$13.92	$14.22	$13.92	$14.12	$11.77	8,867
2016-12-05	$14.17	$14.17	$13.92	$13.96	$11.64	5,797
2016-12-02	$13.88	$14.05	$13.88	$14.05	$11.71	8,194
2016-12-01	$14.42	$14.42	$14.08	$14.08	$11.74	3,058
2016-11-30	$14.18	$14.31	$14.12	$14.27	$11.90	13,748
2016-11-29	$14.58	$14.58	$14.34	$14.36	$11.97	10,215
2016-11-28	$14.59	$14.72	$14.50	$14.50	$12.09	3,936
2016-11-25	$14.36	$14.61	$14.36	$14.61	$12.18	1,840
2016-11-23	$14.63	$14.68	$14.49	$14.64	$12.21	6,537
2016-11-22	$14.73	$14.96	$14.70	$14.94	$12.46	2,201
2016-11-21	$14.58	$14.90	$14.57	$14.59	$12.16	7,576
2016-11-18	$15.12	$15.25	$14.26	$14.49	$12.08	6,220
2016-11-17	$15.73	$15.74	$15.10	$15.10	$12.59	7,309
2016-11-16	$16.00	$16.00	$15.86	$15.86	$13.22	8,169
2016-11-15	$16.15	$16.25	$16.00	$16.00	$13.34	1,600
2016-11-14	$16.00	$16.00	$15.31	$15.31	$12.76	9,541
2016-11-11	$16.72	$16.72	$15.94	$15.99	$13.33	2,737
2016-11-10	$16.51	$16.81	$15.97	$15.97	$13.31	1,699
2016-11-09	$16.03	$16.04	$16.03	$16.04	$13.33	660
2016-11-08	$16.29	$16.42	$16.27	$16.27	$13.52	1,815
2016-11-07	$16.85	$16.85	$16.27	$16.27	$13.52	903
2016-11-04	$16.17	$16.75	$16.17	$16.21	$13.47	2,642
2016-11-03	$15.98	$16.31	$15.98	$16.31	$13.55	1,475
2016-11-02	$15.91	$16.28	$15.91	$16.28	$13.53	1,406
2016-11-01	$16.24	$16.24	$16.24	$16.24	$13.50	277
2016-10-31	$15.94	$16.31	$15.90	$16.31	$13.56	2,442
2016-10-28	$16.02	$16.02	$16.02	$16.02	$13.32	0
2016-10-27	$16.02	$16.03	$16.02	$16.02	$13.32	367
2016-10-26	$15.98	$15.98	$15.98	$15.98	$13.28	0
2016-10-25	$16.40	$16.50	$15.91	$15.98	$13.28	3,748
2016-10-24	$16.30	$16.31	$16.30	$16.31	$13.56	500
2016-10-21	$16.25	$16.27	$16.22	$16.22	$13.48	2,977
2016-10-20	$16.23	$16.23	$16.23	$16.23	$13.49	828
2016-10-19	$16.18	$16.25	$16.18	$16.25	$13.51	1,600
2016-10-18	$16.05	$16.13	$16.00	$16.01	$13.31	2,965
2016-10-17	$16.45	$16.45	$16.45	$16.45	$13.67	100
2016-10-14	$16.29	$16.38	$16.29	$16.30	$13.55	1,550
2016-10-13	$16.06	$16.06	$15.96	$15.96	$13.27	419
2016-10-12	$16.12	$16.12	$16.12	$16.12	$13.40	111
2016-10-11	$16.19	$16.19	$16.19	$16.19	$13.42	461
2016-10-10	$16.35	$16.35	$16.25	$16.25	$13.47	2,651
2016-10-07	$16.39	$16.39	$16.32	$16.32	$13.52	1,110
2016-10-06	$16.41	$16.41	$16.18	$16.18	$13.41	2,462
2016-10-05	$16.50	$16.50	$16.35	$16.35	$13.55	842
2016-10-04	$16.99	$16.99	$15.90	$15.90	$13.18	5,190
2016-10-03	$16.15	$17.00	$16.02	$16.94	$14.04	10,284
2016-09-30	$16.15	$16.15	$16.15	$16.15	$13.38	4
2016-09-29	$16.15	$16.15	$16.15	$16.15	$13.38	13
2016-09-28	$15.89	$16.15	$15.89	$16.15	$13.38	3,229
2016-09-27	$15.99	$16.05	$15.97	$16.05	$13.30	3,199
2016-09-26	$16.00	$16.00	$16.00	$16.00	$13.26	1,053
2016-09-23	$16.01	$16.01	$16.01	$16.01	$13.27	0
2016-09-22	$15.96	$16.01	$15.96	$16.01	$13.27	4,531
2016-09-21	$15.85	$15.85	$15.85	$15.85	$13.14	5,683
2016-09-20	$15.90	$15.90	$15.86	$15.86	$13.14	693
2016-09-19	$15.85	$15.89	$15.85	$15.89	$13.17	1,498
2016-09-16	$15.80	$16.14	$15.80	$15.92	$13.20	7,092
2016-09-15	$15.90	$15.92	$15.90	$15.90	$13.18	4,004
2016-09-14	$15.90	$15.96	$15.90	$15.95	$13.22	1,110
2016-09-13	$15.91	$15.96	$15.85	$15.95	$13.22	2,334
2016-09-12	$15.89	$16.08	$15.84	$16.01	$13.23	1,006
2016-09-09	$15.96	$16.09	$15.89	$15.97	$13.20	2,305
2016-09-08	$16.14	$16.14	$15.98	$16.14	$13.34	1,957
2016-09-07	$16.14	$16.14	$16.05	$16.14	$13.34	2,403
2016-09-06	$16.00	$16.11	$16.00	$16.10	$13.30	2,102
2016-09-02	$15.96	$16.07	$15.96	$16.06	$13.27	906
2016-09-01	$16.13	$16.13	$15.97	$16.03	$13.25	1,307
2016-08-31	$16.01	$16.10	$16.01	$16.06	$13.27	819
2016-08-30	$15.94	$16.09	$15.94	$16.05	$13.26	806
2016-08-29	$15.94	$16.06	$15.94	$16.05	$13.26	2,120
2016-08-26	$15.92	$15.98	$15.90	$15.90	$13.14	4,326
2016-08-25	$16.00	$16.07	$15.94	$15.97	$13.20	4,384
2016-08-24	$16.00	$16.00	$16.00	$16.00	$13.22	51
2016-08-23	$15.94	$16.00	$15.94	$16.00	$13.22	636
2016-08-22	$15.93	$15.93	$15.93	$15.93	$13.16	0
2016-08-19	$15.90	$15.93	$15.90	$15.93	$13.16	808
2016-08-18	$15.91	$15.94	$15.91	$15.94	$13.17	802
2016-08-17	$15.88	$15.93	$15.88	$15.93	$13.16	302
2016-08-16	$15.84	$15.93	$15.82	$15.90	$13.14	854
2016-08-15	$15.91	$15.91	$15.91	$15.91	$13.15	600
2016-08-12	$16.00	$16.00	$16.00	$16.00	$13.22	1,610
2016-08-11	$16.00	$16.00	$16.00	$16.00	$13.22	1,250
2016-08-10	$16.00	$16.00	$15.82	$15.84	$13.05	6,200
2016-08-09	$15.95	$16.15	$15.91	$15.91	$13.11	3,250
2016-08-08	$16.06	$16.06	$16.06	$16.06	$13.23	3
2016-08-05	$16.06	$16.06	$16.06	$16.06	$13.23	144
2016-08-04	$15.95	$16.06	$15.92	$16.06	$13.23	1,625
2016-08-03	$16.00	$16.07	$15.92	$15.92	$13.12	2,926
2016-08-02	$16.05	$16.05	$15.81	$15.98	$13.17	3,804
2016-08-01	$16.36	$16.36	$16.36	$16.36	$13.48	294
2016-07-29	$16.13	$16.13	$16.11	$16.11	$13.27	1,149
2016-07-28	$16.12	$16.13	$16.12	$16.12	$13.28	643
2016-07-27	$16.11	$16.11	$16.10	$16.10	$13.26	533
2016-07-26	$15.75	$16.19	$15.73	$16.12	$13.28	1,336
2016-07-25	$15.74	$15.96	$15.74	$15.96	$13.15	634
2016-07-22	$15.73	$15.73	$15.73	$15.73	$12.96	943
2016-07-21	$15.90	$15.90	$15.90	$15.90	$13.10	61
2016-07-20	$16.04	$16.04	$15.90	$15.90	$13.10	3,699
2016-07-19	$16.01	$16.01	$15.94	$15.94	$13.13	2,014
2016-07-18	$16.03	$16.04	$16.03	$16.03	$13.21	908
2016-07-15	$15.94	$15.94	$15.94	$15.94	$13.13	400
2016-07-14	$15.98	$16.15	$15.94	$15.94	$13.13	16,336
2016-07-13	$15.95	$15.96	$15.95	$15.95	$13.14	1,007
2016-07-12	$16.15	$16.20	$16.11	$16.12	$13.24	3,801
2016-07-11	$16.01	$16.11	$16.01	$16.10	$13.23	1,028
2016-07-08	$16.10	$16.24	$16.10	$16.24	$13.34	3,982
2016-07-07	$16.11	$16.11	$16.09	$16.09	$13.22	374
2016-07-06	$15.73	$16.11	$15.73	$16.09	$13.22	4,025
2016-07-05	$15.74	$15.99	$15.74	$15.99	$13.14	3,503
2016-07-01	$15.98	$15.98	$15.93	$15.93	$13.09	1,290
2016-06-30	$15.91	$15.98	$15.91	$15.97	$13.12	877
2016-06-29	$15.98	$15.98	$15.98	$15.98	$13.13	1,210
2016-06-28	$16.00	$16.00	$16.00	$16.00	$13.14	1,786
2016-06-27	$15.88	$15.88	$15.88	$15.88	$13.04	0
2016-06-24	$15.85	$15.92	$15.85	$15.88	$13.04	760
2016-06-23	$15.97	$15.97	$15.97	$15.97	$13.12	0
2016-06-22	$15.97	$15.97	$15.97	$15.97	$13.12	665
2016-06-21	$16.10	$16.10	$16.10	$16.10	$13.22	100
2016-06-20	$15.88	$16.19	$15.88	$16.19	$13.30	11,633
2016-06-17	$16.11	$16.26	$15.86	$15.87	$13.04	9,986
2016-06-16	$15.93	$15.93	$15.93	$15.93	$13.09	0
2016-06-15	$15.91	$15.95	$15.89	$15.93	$13.09	1,998
2016-06-14	$16.15	$16.15	$15.85	$15.85	$13.02	1,823
2016-06-13	$16.30	$16.30	$15.88	$15.88	$13.04	3,096
2016-06-10	$15.76	$15.76	$15.76	$15.76	$12.91	107
2016-06-09	$15.87	$15.87	$15.69	$15.70	$12.86	1,239
2016-06-08	$15.75	$15.89	$15.64	$15.68	$12.84	4,966
2016-06-07	$15.72	$15.87	$15.71	$15.72	$12.87	3,892
2016-06-06	$15.62	$15.84	$15.62	$15.72	$12.87	4,183
2016-06-03	$15.66	$15.71	$15.60	$15.70	$12.86	6,893
2016-06-02	$15.85	$15.85	$15.52	$15.52	$12.71	5,851
2016-06-01	$16.24	$16.24	$15.65	$15.87	$13.00	3,882
2016-05-31	$15.90	$15.93	$15.85	$15.93	$13.05	3,555
2016-05-27	$15.85	$15.85	$15.85	$15.85	$12.98	0
2016-05-26	$15.85	$15.96	$15.80	$15.85	$12.98	5,797
2016-05-25	$16.03	$16.03	$15.69	$15.69	$12.85	3,818
2016-05-24	$16.04	$16.04	$16.04	$16.04	$13.14	123
2016-05-23	$16.07	$16.07	$16.04	$16.04	$13.14	1,726
2016-05-20	$15.98	$16.15	$15.85	$16.15	$13.23	8,068
2016-05-19	$16.00	$16.00	$15.62	$15.62	$12.79	9,329
2016-05-18	$15.98	$15.98	$15.98	$15.98	$13.09	50
2016-05-17	$16.15	$16.15	$15.98	$15.98	$13.09	6,342
2016-05-16	$16.02	$16.02	$16.02	$16.02	$13.12	385
2016-05-13	$16.03	$16.13	$16.03	$16.13	$13.21	3,050
2016-05-12	$16.26	$16.26	$16.26	$16.26	$13.31	1,050
2016-05-11	$15.70	$16.01	$15.70	$15.98	$13.05	1,800
2016-05-10	$16.17	$16.17	$16.06	$16.06	$13.11	1,100
2016-05-09	$15.99	$16.06	$15.99	$16.06	$13.11	3,614
2016-05-06	$16.03	$16.05	$16.00	$16.00	$13.06	2,194
2016-05-05	$16.23	$16.23	$16.23	$16.23	$13.25	556
2016-05-04	$16.35	$16.50	$15.99	$16.23	$13.25	1,261
2016-05-03	$16.44	$16.84	$16.31	$16.53	$13.50	7,287
2016-05-02	$16.49	$16.49	$15.95	$16.49	$13.46	5,674
2016-04-29	$15.90	$16.05	$15.90	$16.05	$13.10	2,642
2016-04-28	$15.77	$15.77	$15.77	$15.77	$12.88	100
2016-04-27	$16.00	$16.00	$16.00	$16.00	$13.06	194
2016-04-26	$15.66	$16.30	$15.65	$16.00	$13.06	10,151
2016-04-25	$15.65	$15.72	$15.47	$15.72	$12.84	2,130
2016-04-22	$15.70	$15.71	$15.30	$15.71	$12.83	3,000
2016-04-21	$15.19	$15.19	$15.19	$15.19	$12.40	180
2016-04-20	$15.40	$15.41	$15.40	$15.41	$12.58	688
2016-04-19	$15.45	$15.51	$15.20	$15.30	$12.49	12,395
2016-04-18	$15.64	$15.64	$15.45	$15.45	$12.61	700
2016-04-15	$15.51	$15.51	$15.51	$15.51	$12.66	35
2016-04-14	$15.45	$15.51	$15.45	$15.51	$12.66	730
2016-04-13	$15.66	$15.66	$15.49	$15.49	$12.65	2,824
2016-04-12	$15.59	$15.59	$15.59	$15.59	$12.69	364
2016-04-11	$15.75	$15.75	$15.50	$15.53	$12.64	2,969
2016-04-08	$15.56	$15.75	$15.50	$15.57	$12.67	9,344
2016-04-07	$15.75	$15.75	$15.75	$15.75	$12.82	0
2016-04-06	$15.75	$15.75	$15.75	$15.75	$12.82	200
2016-04-05	$15.45	$15.47	$15.45	$15.47	$12.59	2,005
2016-04-04	$15.66	$15.66	$15.45	$15.45	$12.57	1,029
2016-04-01	$15.91	$15.91	$15.45	$15.55	$12.66	1,377
2016-03-31	$15.46	$15.54	$15.46	$15.54	$12.65	372
2016-03-30	$15.49	$15.49	$15.49	$15.49	$12.61	0
2016-03-29	$15.54	$15.54	$15.43	$15.49	$12.61	2,580
2016-03-28	$15.44	$15.44	$15.43	$15.43	$12.56	428
2016-03-24	$15.34	$15.34	$15.34	$15.34	$12.48	0
2016-03-23	$15.34	$15.34	$15.34	$15.34	$12.48	83
2016-03-22	$15.44	$15.44	$15.08	$15.34	$12.48	1,891
2016-03-21	$15.47	$15.47	$15.26	$15.26	$12.42	2,496
2016-03-18	$15.39	$15.39	$15.39	$15.39	$12.53	1
2016-03-17	$15.43	$15.43	$15.23	$15.39	$12.53	4,450
2016-03-16	$15.50	$15.50	$15.50	$15.50	$12.61	5
2016-03-15	$15.50	$15.50	$15.50	$15.50	$12.61	1
2016-03-14	$15.58	$15.81	$15.50	$15.50	$12.61	720
2016-03-11	$16.08	$16.08	$15.67	$15.67	$12.75	1,067
2016-03-10	$15.77	$15.85	$15.66	$15.73	$12.76	6,628
2016-03-09	$16.00	$16.00	$15.75	$15.75	$12.78	456
2016-03-08	$15.50	$15.50	$15.50	$15.50	$12.57	10
2016-03-07	$15.54	$15.54	$15.50	$15.50	$12.57	1,556
2016-03-04	$15.47	$15.85	$15.36	$15.85	$12.86	818
2016-03-03	$15.43	$15.43	$15.43	$15.43	$12.52	1
2016-03-02	$15.32	$15.43	$15.32	$15.43	$12.52	1,895
2016-03-01	$15.82	$15.82	$15.29	$15.29	$12.40	4,241
2016-02-29	$15.48	$15.48	$15.48	$15.48	$12.56	403
2016-02-26	$15.70	$15.70	$15.69	$15.70	$12.74	3,993
2016-02-25	$15.53	$15.53	$15.53	$15.53	$12.60	162
2016-02-24	$15.53	$15.53	$15.53	$15.53	$12.60	0
2016-02-23	$15.53	$15.53	$15.53	$15.53	$12.60	0
2016-02-22	$14.99	$15.76	$14.62	$15.53	$12.60	8,313
2016-02-19	$15.01	$15.03	$15.01	$15.03	$12.19	402
2016-02-18	$15.12	$15.29	$15.07	$15.07	$12.23	4,081
2016-02-17	$15.22	$15.22	$15.22	$15.22	$12.35	100
2016-02-16	$15.49	$15.49	$15.49	$15.49	$12.57	0
2016-02-12	$15.30	$15.51	$15.30	$15.49	$12.57	3,428
2016-02-11	$15.30	$15.44	$15.11	$15.44	$12.53	3,455
2016-02-10	$15.52	$15.52	$15.25	$15.25	$12.33	1,915
2016-02-09	$15.14	$15.26	$15.05	$15.26	$12.34	3,032
2016-02-08	$15.25	$15.25	$15.14	$15.14	$12.24	1,308
2016-02-05	$15.25	$15.25	$14.75	$15.25	$12.33	13,535
2016-02-04	$15.06	$15.09	$14.78	$14.87	$12.02	4,005
2016-02-03	$15.09	$15.09	$14.87	$14.87	$12.02	1,220
2016-02-02	$15.09	$15.09	$15.09	$15.09	$12.20	196
2016-02-01	$15.05	$15.11	$14.95	$15.07	$12.18	2,878
2016-01-29	$15.04	$15.04	$14.84	$15.02	$12.14	5,083
2016-01-28	$14.99	$14.99	$14.84	$14.84	$12.00	717
2016-01-27	$14.90	$14.90	$14.90	$14.90	$12.05	1,153
2016-01-26	$14.63	$14.90	$14.59	$14.90	$12.05	2,725
2016-01-25	$14.66	$14.80	$14.65	$14.65	$11.84	1,517
2016-01-22	$14.55	$14.55	$14.55	$14.55	$11.76	1,000
2016-01-21	$14.74	$14.92	$14.09	$14.80	$11.96	14,385
2016-01-20	$14.76	$14.78	$14.74	$14.74	$11.92	3,053
2016-01-19	$15.08	$15.09	$15.00	$15.05	$12.17	4,294
2016-01-15	$14.97	$15.05	$14.78	$15.03	$12.15	8,601
2016-01-14	$14.63	$14.79	$14.44	$14.79	$11.95	4,410
2016-01-13	$15.05	$15.10	$14.59	$14.70	$11.88	2,502
2016-01-12	$14.99	$14.99	$14.72	$14.85	$11.96	6,326
2016-01-11	$14.82	$14.93	$14.80	$14.93	$12.03	3,400
2016-01-08	$15.04	$15.06	$14.81	$14.98	$12.07	3,382
2016-01-07	$15.07	$15.07	$14.82	$14.96	$12.05	538
2016-01-06	$14.83	$15.06	$14.74	$15.01	$12.09	7,929
2016-01-05	$14.84	$14.84	$14.82	$14.84	$11.95	1,995
2016-01-04	$15.09	$15.09	$14.65	$14.76	$11.89	10,112
2015-12-31	$14.86	$14.95	$14.67	$14.95	$12.04	8,279
2015-12-30	$14.65	$14.81	$14.56	$14.81	$11.93	5,859
2015-12-29	$14.53	$14.72	$14.53	$14.72	$11.86	7,461
2015-12-28	$15.10	$15.10	$14.61	$14.61	$11.77	8,452
2015-12-24	$14.68	$14.68	$14.68	$14.68	$11.82	71
2015-12-23	$14.64	$14.76	$14.63	$14.68	$11.82	1,880
2015-12-22	$14.69	$14.69	$14.69	$14.69	$11.83	230
2015-12-21	$14.63	$14.79	$14.63	$14.72	$11.85	828
2015-12-18	$14.47	$14.75	$14.47	$14.75	$11.88	4,700
2015-12-17	$14.55	$14.79	$14.55	$14.79	$11.91	2,825
2015-12-16	$14.67	$14.83	$14.57	$14.61	$11.77	13,260
2015-12-15	$14.61	$14.63	$14.61	$14.61	$11.77	1,242
2015-12-14	$14.66	$14.66	$14.34	$14.59	$11.75	3,807
2015-12-11	$14.60	$14.60	$14.60	$14.60	$11.76	1
2015-12-10	$14.60	$14.60	$14.60	$14.60	$11.76	2
2015-12-09	$14.60	$14.60	$14.60	$14.60	$11.71	0
2015-12-08	$14.50	$14.65	$14.46	$14.65	$11.76	6,933
2015-12-07	$14.57	$14.57	$14.54	$14.54	$11.67	1,116
2015-12-04	$14.45	$14.48	$14.45	$14.48	$11.62	520
2015-12-03	$14.60	$14.60	$14.28	$14.37	$11.53	8,517
2015-12-02	$14.66	$14.66	$14.66	$14.66	$11.76	674
2015-12-01	$14.80	$14.80	$14.55	$14.55	$11.68	1,485
2015-11-30	$14.52	$14.56	$14.52	$14.52	$11.65	2,244
2015-11-27	$14.52	$14.52	$14.52	$14.52	$11.65	0
2015-11-25	$14.52	$14.52	$14.52	$14.52	$11.65	145
2015-11-24	$14.45	$14.60	$14.45	$14.52	$11.65	7,636
2015-11-23	$14.51	$14.51	$14.44	$14.44	$11.59	4,337
2015-11-20	$14.49	$14.49	$14.40	$14.40	$11.56	9,027
2015-11-19	$14.49	$14.49	$14.49	$14.49	$11.63	0
2015-11-18	$14.51	$14.51	$14.49	$14.49	$11.63	6,068
2015-11-17	$14.62	$14.62	$14.60	$14.60	$11.71	3,600
2015-11-16	$14.59	$14.59	$14.59	$14.59	$11.70	0
2015-11-13	$14.61	$14.62	$14.49	$14.59	$11.70	2,343
2015-11-12	$14.57	$14.57	$14.57	$14.57	$11.69	1
2015-11-11	$14.51	$14.63	$14.51	$14.63	$11.70	1,956
2015-11-10	$14.55	$14.55	$14.55	$14.55	$11.63	0
2015-11-09	$14.71	$14.71	$14.48	$14.55	$11.63	1,450
2015-11-06	$14.64	$14.65	$14.64	$14.65	$11.71	400
2015-11-05	$14.68	$14.68	$14.56	$14.57	$11.65	3,114
2015-11-04	$14.85	$14.94	$14.85	$14.94	$11.94	214
2015-11-03	$14.86	$14.86	$14.86	$14.86	$11.88	206
2015-11-02	$14.95	$14.95	$14.75	$14.75	$11.79	894
2015-10-30	$14.65	$14.65	$14.65	$14.65	$11.71	13
2015-10-29	$14.65	$14.65	$14.65	$14.65	$11.71	2
2015-10-28	$14.65	$14.65	$14.65	$14.65	$11.71	143
2015-10-27	$14.65	$14.65	$14.65	$14.65	$11.71	100
2015-10-26	$14.55	$14.64	$14.45	$14.64	$11.70	2,400
2015-10-23	$14.44	$14.44	$14.44	$14.44	$11.54	100
2015-10-22	$14.59	$14.60	$14.59	$14.60	$11.67	1,626
2015-10-21	$14.70	$14.75	$14.49	$14.49	$11.58	3,208
2015-10-20	$14.90	$14.90	$14.90	$14.90	$11.91	100
2015-10-19	$14.70	$14.70	$14.69	$14.70	$11.75	2,380
2015-10-16	$14.88	$14.88	$14.88	$14.88	$11.90	11
2015-10-15	$14.88	$14.88	$14.88	$14.88	$11.90	519
2015-10-14	$14.60	$14.74	$14.60	$14.74	$11.78	802
2015-10-13	$14.66	$14.66	$14.66	$14.66	$11.72	0
2015-10-12	$14.66	$14.66	$14.66	$14.66	$11.68	0
2015-10-09	$14.44	$14.72	$14.44	$14.72	$11.72	4,225
2015-10-08	$14.58	$14.60	$14.51	$14.60	$11.63	1,916
2015-10-07	$14.82	$14.82	$14.47	$14.47	$11.53	2,340
2015-10-06	$14.70	$14.71	$14.68	$14.71	$11.72	2,713
2015-10-05	$14.59	$14.59	$14.59	$14.59	$11.62	119
2015-10-02	$14.49	$14.49	$14.49	$14.49	$11.54	301
2015-10-01	$14.39	$14.49	$14.39	$14.49	$11.54	1,406
2015-09-30	$14.29	$14.38	$14.25	$14.38	$11.45	8,345
2015-09-29	$14.31	$14.31	$14.31	$14.31	$11.40	242
2015-09-28	$14.33	$14.36	$14.32	$14.33	$11.41	2,114
2015-09-25	$14.46	$14.46	$14.46	$14.46	$11.51	0
2015-09-24	$14.34	$14.46	$14.34	$14.46	$11.51	2,748
2015-09-23	$14.41	$14.41	$14.38	$14.38	$11.45	3,335
2015-09-22	$14.59	$14.59	$14.54	$14.54	$11.58	418
2015-09-21	$14.38	$14.38	$14.38	$14.38	$11.45	234
2015-09-18	$14.38	$14.38	$14.38	$14.38	$11.45	0
2015-09-17	$14.38	$14.38	$14.38	$14.38	$11.45	0
2015-09-16	$14.39	$14.39	$14.38	$14.38	$11.45	1,930
2015-09-15	$14.38	$14.40	$14.38	$14.40	$11.47	678
2015-09-14	$14.38	$14.38	$14.38	$14.38	$11.45	2
2015-09-11	$14.39	$14.39	$14.38	$14.38	$11.45	3,396
2015-09-10	$14.44	$14.44	$14.44	$14.44	$11.46	0
2015-09-09	$14.57	$14.70	$14.50	$14.50	$11.51	578
2015-09-08	$14.76	$14.76	$14.47	$14.47	$11.48	1,192

BlackRock Maryland Municipal Bond Trust (BZM) News Headlines

Recent BlackRock Maryland Municipal Bond Trust (BZM) News

Similar Companies to BlackRock Maryland Municipal Bond Trust (BZM) in the Asset Management Industry

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

BlackRock Maryland Municipal Bond Trust (BZM) Exchange: NYSE