BlackRock MuniYield CA Quality Common (MCA) Stock

Data as of Aug. 21, 2025

$12.51 ($-0.12) -0.95%

BlackRock MuniYield CA Quality Common - Daily Information

Click for more stock information on BlackRock MuniYield CA Quality Common.

Daily Information	Data
Date	Aug. 21, 2025
Open	$12.60
Previous Close	$12.51
High	$12.60
Low	$12.50
Adjusted Open	$12.60
Previous Adjusted Close	$12.51
Adjusted High	$12.60
Adjusted Low	$12.50

About BlackRock MuniYield CA Quality Common (MCA)

BlackRock MuniYield CA Quality Common

Invest in BlackRock MuniYield CA Quality Common (MCA)

When you sign up and link your bank account, a surprise stock appears in your account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock MuniYield CA Quality Common (MCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-08	$12.60	$12.60	$12.50	$12.51	$12.51	108,195
2022-04-07	$12.61	$12.66	$12.58	$12.63	$12.63	76,083
2022-04-06	$12.81	$12.81	$12.64	$12.65	$12.65	129,180
2022-04-05	$13.03	$13.06	$12.84	$12.87	$12.81	85,747
2022-04-04	$13.06	$13.12	$13.03	$13.06	$13.00	105,933
2022-04-01	$13.13	$13.18	$13.07	$13.10	$13.04	96,093
2022-03-31	$13.06	$13.17	$13.03	$13.14	$13.08	108,037
2022-03-30	$13.01	$13.17	$13.01	$13.04	$12.98	113,465
2022-03-29	$12.97	$13.01	$12.80	$13.01	$12.95	163,415
2022-03-28	$12.99	$13.06	$12.89	$12.92	$12.86	69,403
2022-03-25	$13.04	$13.05	$12.93	$12.99	$12.93	134,625
2022-03-24	$13.09	$13.19	$13.04	$13.05	$12.99	129,406
2022-03-23	$13.06	$13.17	$13.06	$13.16	$13.10	68,843
2022-03-22	$13.17	$13.17	$13.07	$13.09	$13.03	85,750
2022-03-21	$13.21	$13.23	$13.17	$13.17	$13.11	69,473
2022-03-18	$13.25	$13.35	$13.23	$13.25	$13.19	85,998
2022-03-17	$13.07	$13.28	$13.07	$13.27	$13.21	103,241
2022-03-16	$13.14	$13.23	$13.05	$13.10	$13.04	69,369
2022-03-15	$13.17	$13.19	$13.09	$13.14	$13.08	89,398
2022-03-14	$13.31	$13.31	$13.18	$13.21	$13.15	84,957
2022-03-11	$13.41	$13.51	$13.38	$13.39	$13.27	164,096
2022-03-10	$13.55	$13.55	$13.43	$13.45	$13.33	120,032
2022-03-09	$13.56	$13.61	$13.52	$13.56	$13.44	95,826
2022-03-08	$13.54	$13.78	$13.48	$13.53	$13.41	68,773
2022-03-07	$13.73	$13.85	$13.56	$13.61	$13.49	95,236
2022-03-04	$13.80	$13.84	$13.76	$13.82	$13.70	59,448
2022-03-03	$13.84	$13.85	$13.77	$13.83	$13.71	66,216
2022-03-02	$13.86	$13.87	$13.78	$13.82	$13.70	112,128
2022-03-01	$13.73	$13.88	$13.73	$13.84	$13.72	62,611
2022-02-28	$13.67	$13.78	$13.65	$13.73	$13.61	75,673
2022-02-25	$13.68	$13.75	$13.63	$13.72	$13.60	95,273
2022-02-24	$13.58	$13.68	$13.57	$13.63	$13.51	107,743
2022-02-23	$13.70	$13.71	$13.62	$13.65	$13.53	85,553
2022-02-22	$13.76	$13.79	$13.72	$13.74	$13.62	69,949
2022-02-18	$13.79	$13.83	$13.79	$13.81	$13.69	25,120
2022-02-17	$13.73	$13.85	$13.73	$13.79	$13.67	126,826
2022-02-16	$13.71	$13.76	$13.63	$13.74	$13.62	110,917
2022-02-15	$13.75	$13.78	$13.71	$13.72	$13.60	65,432
2022-02-14	$13.85	$13.87	$13.76	$13.76	$13.64	50,685
2022-02-11	$14.04	$14.06	$13.93	$13.93	$13.75	93,592
2022-02-10	$13.98	$14.06	$13.98	$14.04	$13.86	80,265
2022-02-09	$14.11	$14.16	$14.08	$14.09	$13.91	75,739
2022-02-08	$14.13	$14.25	$14.09	$14.09	$13.91	90,295
2022-02-07	$14.13	$14.25	$14.13	$14.20	$14.02	58,579
2022-02-04	$14.23	$14.32	$14.11	$14.15	$13.97	62,745
2022-02-03	$14.31	$14.40	$14.23	$14.25	$14.07	83,781
2022-02-02	$14.41	$14.46	$14.35	$14.35	$14.17	80,594
2022-02-01	$14.31	$14.42	$14.31	$14.37	$14.19	46,184
2022-01-31	$14.33	$14.33	$14.22	$14.29	$14.11	106,123
2022-01-28	$14.40	$14.41	$14.31	$14.33	$14.15	23,176
2022-01-27	$14.45	$14.53	$14.40	$14.44	$14.26	58,009
2022-01-26	$14.50	$14.65	$14.42	$14.43	$14.25	95,404
2022-01-25	$14.44	$14.55	$14.35	$14.49	$14.31	119,643
2022-01-24	$14.38	$14.45	$14.35	$14.43	$14.25	98,509
2022-01-21	$14.60	$14.66	$14.50	$14.50	$14.32	50,835
2022-01-20	$14.81	$14.97	$14.62	$14.63	$14.45	81,951
2022-01-19	$14.90	$14.97	$14.79	$14.80	$14.61	85,787
2022-01-18	$15.28	$15.31	$14.93	$14.95	$14.76	248,545
2022-01-14	$15.45	$15.45	$15.31	$15.31	$15.12	80,218
2022-01-13	$15.34	$15.49	$15.31	$15.47	$15.27	73,818
2022-01-12	$15.40	$15.45	$15.34	$15.43	$15.18	32,759
2022-01-11	$15.38	$15.45	$15.33	$15.40	$15.15	53,373
2022-01-10	$15.43	$15.43	$15.22	$15.40	$15.15	89,037
2022-01-07	$15.39	$15.53	$15.34	$15.49	$15.24	60,389
2022-01-06	$15.39	$15.49	$15.34	$15.39	$15.14	60,038
2022-01-05	$15.43	$15.59	$15.39	$15.42	$15.17	145,373
2022-01-04	$15.62	$15.82	$15.49	$15.49	$15.24	76,301
2022-01-03	$15.73	$15.79	$15.63	$15.67	$15.42	64,346
2021-12-31	$15.83	$15.90	$15.69	$15.90	$15.64	45,788
2021-12-30	$15.68	$15.72	$15.68	$15.72	$15.47	17,522
2021-12-29	$15.57	$15.74	$15.57	$15.70	$15.45	48,924
2021-12-28	$15.53	$15.65	$15.50	$15.61	$15.36	60,335
2021-12-27	$15.61	$15.65	$15.50	$15.52	$15.27	46,817
2021-12-23	$15.46	$15.65	$15.44	$15.65	$15.40	85,781
2021-12-22	$15.45	$15.49	$15.43	$15.44	$15.19	54,064
2021-12-21	$15.45	$15.48	$15.44	$15.44	$15.19	43,546
2021-12-20	$15.47	$15.68	$15.47	$15.50	$15.25	79,747
2021-12-17	$15.69	$15.70	$15.59	$15.59	$15.34	46,418
2021-12-16	$15.75	$15.79	$15.68	$15.68	$15.43	23,262
2021-12-15	$15.70	$15.83	$15.70	$15.82	$15.51	75,235
2021-12-14	$15.69	$15.69	$15.54	$15.66	$15.35	34,463
2021-12-13	$15.67	$15.69	$15.59	$15.62	$15.31	23,639
2021-12-10	$15.61	$15.73	$15.59	$15.69	$15.38	30,555
2021-12-09	$15.68	$15.68	$15.56	$15.61	$15.30	33,364
2021-12-08	$15.54	$15.72	$15.54	$15.61	$15.30	33,190
2021-12-07	$15.49	$15.68	$15.44	$15.57	$15.26	24,754
2021-12-06	$15.46	$15.56	$15.38	$15.50	$15.19	51,235
2021-12-03	$15.42	$15.58	$15.40	$15.52	$15.21	49,290
2021-12-02	$15.44	$15.53	$15.41	$15.48	$15.18	45,343
2021-12-01	$15.56	$15.70	$15.48	$15.51	$15.20	48,859
2021-11-30	$15.55	$15.55	$15.45	$15.47	$15.17	46,732
2021-11-29	$15.40	$15.52	$15.40	$15.50	$15.19	47,340
2021-11-26	$15.45	$15.50	$15.44	$15.46	$15.16	23,145
2021-11-24	$15.47	$15.56	$15.47	$15.52	$15.21	40,883
2021-11-23	$15.47	$15.62	$15.46	$15.53	$15.22	54,113
2021-11-22	$15.64	$15.66	$15.52	$15.60	$15.29	59,686
2021-11-19	$15.83	$15.90	$15.50	$15.54	$15.23	94,339
2021-11-18	$16.06	$16.06	$15.83	$15.86	$15.55	30,839
2021-11-17	$15.92	$16.00	$15.90	$15.97	$15.66	21,790
2021-11-16	$15.99	$15.99	$15.88	$15.92	$15.61	30,626
2021-11-15	$15.93	$16.05	$15.93	$16.03	$15.71	38,928
2021-11-12	$15.83	$16.03	$15.83	$15.98	$15.67	35,284
2021-11-11	$15.81	$16.11	$15.81	$15.87	$15.50	56,844
2021-11-10	$16.12	$16.19	$15.87	$15.87	$15.50	111,554
2021-11-09	$16.04	$16.19	$16.04	$16.15	$15.78	34,039
2021-11-08	$15.78	$16.09	$15.78	$16.04	$15.67	58,853
2021-11-05	$15.74	$15.86	$15.69	$15.86	$15.49	52,170
2021-11-04	$15.56	$15.65	$15.51	$15.65	$15.29	64,223
2021-11-03	$15.42	$15.51	$15.42	$15.50	$15.14	28,729
2021-11-02	$15.32	$15.48	$15.32	$15.43	$15.07	38,573
2021-11-01	$15.18	$15.37	$15.15	$15.37	$15.01	57,597
2021-10-29	$15.09	$15.30	$15.03	$15.13	$14.78	92,226
2021-10-28	$15.08	$15.10	$15.00	$15.07	$14.72	53,351
2021-10-27	$15.02	$15.10	$15.00	$15.00	$14.65	90,063
2021-10-26	$15.01	$15.06	$14.75	$15.00	$14.65	78,729
2021-10-25	$15.07	$15.15	$15.06	$15.06	$14.71	98,181
2021-10-22	$15.10	$15.12	$15.07	$15.09	$14.74	38,405
2021-10-21	$15.23	$15.23	$15.06	$15.10	$14.75	52,415
2021-10-20	$15.17	$15.23	$15.16	$15.16	$14.81	62,064
2021-10-19	$15.20	$15.26	$15.16	$15.18	$14.83	32,411
2021-10-18	$15.27	$15.32	$15.20	$15.21	$14.86	60,843
2021-10-15	$15.42	$15.42	$15.25	$15.28	$14.93	84,570
2021-10-14	$15.42	$15.52	$15.39	$15.42	$15.06	76,427
2021-10-13	$15.43	$15.52	$15.42	$15.46	$15.05	43,417
2021-10-12	$15.40	$15.46	$15.40	$15.40	$14.99	57,418
2021-10-11	$15.46	$15.53	$15.37	$15.37	$14.96	40,815
2021-10-08	$15.39	$15.53	$15.39	$15.44	$15.03	36,207
2021-10-07	$15.41	$15.70	$15.41	$15.45	$15.04	39,133
2021-10-06	$15.52	$15.65	$15.41	$15.41	$15.00	46,273
2021-10-05	$15.67	$15.70	$15.50	$15.55	$15.14	33,474
2021-10-04	$15.69	$15.74	$15.61	$15.61	$15.19	56,719
2021-10-01	$15.98	$15.98	$15.65	$15.72	$15.30	47,583
2021-09-30	$15.91	$16.14	$15.87	$15.89	$15.47	41,847
2021-09-29	$15.75	$16.07	$15.75	$15.87	$15.45	48,308
2021-09-28	$15.80	$15.81	$15.70	$15.77	$15.35	57,641
2021-09-27	$16.02	$16.02	$15.77	$15.79	$15.37	69,126
2021-09-24	$16.06	$16.09	$15.92	$15.99	$15.56	72,691
2021-09-23	$16.10	$16.10	$15.96	$15.98	$15.55	33,252
2021-09-22	$16.10	$16.15	$16.00	$16.10	$15.67	43,633
2021-09-21	$16.09	$16.14	$16.05	$16.10	$15.67	28,697
2021-09-20	$15.99	$16.07	$15.92	$16.00	$15.57	54,393
2021-09-17	$15.99	$15.99	$15.93	$15.95	$15.52	28,813
2021-09-16	$16.18	$16.19	$15.93	$15.97	$15.54	41,835
2021-09-15	$16.24	$16.34	$15.95	$16.00	$15.57	199,030
2021-09-14	$16.09	$16.25	$16.01	$16.23	$15.80	59,317
2021-09-13	$16.09	$16.10	$16.02	$16.06	$15.58	63,645
2021-09-10	$16.08	$16.08	$15.88	$15.95	$15.47	41,008
2021-09-09	$16.10	$16.10	$15.81	$15.86	$15.38	41,252
2021-09-08	$15.87	$15.99	$15.86	$15.90	$15.42	43,326
2021-09-07	$15.80	$15.93	$15.79	$15.79	$15.32	43,022
2021-09-03	$15.95	$16.06	$15.81	$15.84	$15.36	65,995
2021-09-02	$15.89	$15.96	$15.89	$15.96	$15.48	45,159
2021-09-01	$15.93	$16.03	$15.89	$15.89	$15.41	59,529
2021-08-31	$15.95	$15.96	$15.88	$15.93	$15.45	81,678
2021-08-30	$16.05	$16.05	$15.93	$15.95	$15.47	51,116
2021-08-27	$16.05	$16.07	$15.96	$15.98	$15.50	47,502
2021-08-26	$16.06	$16.10	$16.00	$16.07	$15.58	34,429
2021-08-25	$15.99	$16.12	$15.99	$16.06	$15.57	46,178
2021-08-24	$16.00	$16.00	$15.96	$15.99	$15.51	44,510
2021-08-23	$16.08	$16.08	$15.94	$16.00	$15.52	55,457
2021-08-20	$15.95	$16.03	$15.92	$16.02	$15.54	54,679
2021-08-19	$15.98	$15.99	$15.90	$15.95	$15.47	52,120
2021-08-18	$16.00	$16.10	$15.99	$16.00	$15.52	49,719
2021-08-17	$16.06	$16.07	$15.90	$16.00	$15.52	61,571
2021-08-16	$16.06	$16.06	$15.94	$15.95	$15.47	29,030
2021-08-13	$15.89	$15.97	$15.89	$15.95	$15.47	21,927
2021-08-12	$16.15	$16.15	$15.92	$15.92	$15.39	83,642
2021-08-11	$15.95	$16.00	$15.95	$15.97	$15.44	50,351
2021-08-10	$15.93	$15.97	$15.90	$15.92	$15.39	58,225
2021-08-09	$15.96	$15.97	$15.91	$15.92	$15.39	86,285
2021-08-06	$16.02	$16.05	$15.89	$15.91	$15.38	59,249
2021-08-05	$15.95	$15.96	$15.88	$15.94	$15.41	46,503
2021-08-04	$16.06	$16.06	$15.88	$15.89	$15.36	36,193
2021-08-03	$15.86	$15.96	$15.86	$15.95	$15.42	54,789
2021-08-02	$15.83	$15.96	$15.81	$15.86	$15.33	54,374
2021-07-30	$15.89	$15.95	$15.83	$15.83	$15.30	51,031
2021-07-29	$15.93	$15.95	$15.88	$15.91	$15.38	27,113
2021-07-28	$15.91	$15.91	$15.83	$15.88	$15.35	24,564
2021-07-27	$15.86	$15.90	$15.71	$15.84	$15.31	66,753
2021-07-26	$15.93	$15.93	$15.83	$15.85	$15.32	38,574
2021-07-23	$15.80	$15.98	$15.70	$15.85	$15.32	35,177
2021-07-22	$16.01	$16.02	$15.80	$15.80	$15.27	38,592
2021-07-21	$16.00	$16.05	$15.96	$15.97	$15.44	35,876
2021-07-20	$15.79	$15.98	$15.75	$15.98	$15.45	32,822
2021-07-19	$15.73	$15.84	$15.68	$15.84	$15.31	26,618
2021-07-16	$15.73	$15.73	$15.60	$15.73	$15.20	30,078
2021-07-15	$15.89	$15.94	$15.44	$15.64	$15.12	139,417
2021-07-14	$15.89	$15.89	$15.75	$15.80	$15.27	41,383
2021-07-13	$15.98	$16.00	$15.74	$15.81	$15.23	105,817
2021-07-12	$15.85	$15.96	$15.85	$15.92	$15.33	33,266
2021-07-09	$15.87	$15.87	$15.81	$15.83	$15.25	26,315
2021-07-08	$15.93	$15.96	$15.79	$15.84	$15.26	98,900
2021-07-07	$15.89	$15.89	$15.78	$15.84	$15.26	64,051
2021-07-06	$15.73	$15.76	$15.70	$15.73	$15.15	48,040
2021-07-02	$15.73	$15.78	$15.68	$15.70	$15.12	56,258
2021-07-01	$15.75	$15.78	$15.68	$15.68	$15.10	53,008
2021-06-30	$15.64	$15.75	$15.62	$15.75	$15.17	29,758
2021-06-29	$15.67	$15.67	$15.59	$15.64	$15.06	29,257
2021-06-28	$15.59	$15.66	$15.52	$15.58	$15.01	13,496
2021-06-25	$15.60	$15.60	$15.45	$15.50	$14.92	44,770
2021-06-24	$15.55	$15.70	$15.50	$15.54	$14.97	42,712
2021-06-23	$15.65	$15.66	$15.52	$15.55	$14.98	17,729
2021-06-22	$15.73	$15.75	$15.63	$15.69	$15.11	61,254
2021-06-21	$15.75	$15.77	$15.67	$15.68	$15.10	32,755
2021-06-18	$15.81	$15.82	$15.70	$15.72	$15.14	47,285
2021-06-17	$15.85	$15.85	$15.73	$15.73	$15.15	33,403
2021-06-16	$15.83	$15.90	$15.79	$15.81	$15.23	90,923
2021-06-15	$15.99	$15.99	$15.73	$15.84	$15.25	99,022
2021-06-14	$16.00	$16.00	$15.72	$15.81	$15.23	93,823
2021-06-11	$15.70	$15.81	$15.59	$15.78	$15.15	128,483
2021-06-10	$15.59	$15.70	$15.48	$15.55	$14.93	35,581
2021-06-09	$16.74	$16.74	$15.50	$15.51	$14.89	79,847
2021-06-08	$15.44	$15.48	$15.39	$15.46	$14.84	46,376
2021-06-07	$15.34	$15.40	$15.32	$15.39	$14.77	46,148
2021-06-04	$15.33	$15.43	$15.30	$15.36	$14.75	43,940
2021-06-03	$15.37	$15.45	$15.36	$15.36	$14.75	45,628
2021-06-02	$15.31	$15.46	$15.31	$15.44	$14.82	53,023
2021-06-01	$15.36	$15.37	$15.30	$15.37	$14.75	49,548
2021-05-28	$15.25	$15.32	$15.22	$15.32	$14.71	26,350
2021-05-27	$15.21	$15.24	$15.19	$15.22	$14.61	41,654
2021-05-26	$15.18	$15.24	$15.17	$15.24	$14.63	75,553
2021-05-25	$15.18	$15.22	$15.18	$15.22	$14.61	41,093
2021-05-24	$15.23	$15.23	$15.14	$15.20	$14.59	38,540
2021-05-21	$15.12	$15.16	$15.11	$15.16	$14.55	50,603
2021-05-20	$15.12	$15.14	$15.08	$15.14	$14.53	51,469
2021-05-19	$15.05	$15.08	$15.03	$15.08	$14.48	25,926
2021-05-18	$15.10	$15.11	$15.00	$15.07	$14.47	30,062
2021-05-17	$15.05	$15.11	$14.95	$15.03	$14.43	59,071
2021-05-14	$15.05	$15.12	$15.00	$15.09	$14.49	44,418
2021-05-13	$15.08	$15.13	$15.07	$15.08	$14.48	62,370
2021-05-12	$15.20	$15.20	$15.00	$15.05	$14.40	33,665
2021-05-11	$15.15	$15.22	$15.15	$15.19	$14.53	47,340
2021-05-10	$15.18	$15.23	$15.17	$15.20	$14.54	99,183
2021-05-07	$15.18	$15.24	$15.18	$15.19	$14.53	57,435
2021-05-06	$15.07	$15.16	$15.07	$15.14	$14.48	170,634
2021-05-05	$15.20	$15.20	$15.12	$15.13	$14.47	64,200
2021-05-04	$15.08	$15.10	$15.00	$15.10	$14.44	74,355
2021-05-03	$15.04	$15.11	$14.95	$14.98	$14.33	52,656
2021-04-30	$14.98	$15.00	$14.90	$14.95	$14.30	41,648
2021-04-29	$14.98	$14.98	$14.87	$14.93	$14.28	53,039
2021-04-28	$15.00	$15.00	$14.87	$14.89	$14.24	49,356
2021-04-27	$14.90	$14.92	$14.90	$14.91	$14.26	55,009
2021-04-26	$14.90	$14.95	$14.89	$14.90	$14.25	55,162
2021-04-23	$14.88	$14.92	$14.88	$14.90	$14.25	66,111
2021-04-22	$14.95	$14.95	$14.90	$14.90	$14.25	30,829
2021-04-21	$14.97	$14.97	$14.91	$14.94	$14.29	92,869
2021-04-20	$14.98	$14.98	$14.90	$14.90	$14.25	41,787
2021-04-19	$15.11	$15.11	$14.98	$15.00	$14.35	35,278
2021-04-16	$15.01	$15.05	$15.00	$15.02	$14.37	24,424
2021-04-15	$14.98	$15.06	$14.98	$15.00	$14.35	50,920
2021-04-14	$14.91	$15.00	$14.91	$14.96	$14.31	44,903
2021-04-13	$14.97	$15.00	$14.97	$14.99	$14.29	38,687
2021-04-12	$14.94	$14.97	$14.91	$14.93	$14.23	47,908
2021-04-09	$14.90	$14.90	$14.83	$14.87	$14.17	23,619
2021-04-08	$14.85	$14.90	$14.84	$14.90	$14.20	92,462
2021-04-07	$14.79	$14.90	$14.78	$14.89	$14.19	50,124
2021-04-06	$14.82	$14.89	$14.82	$14.85	$14.16	31,226
2021-04-05	$14.77	$14.86	$14.76	$14.82	$14.13	28,708
2021-04-01	$14.79	$14.82	$14.72	$14.77	$14.08	30,573
2021-03-31	$14.70	$14.74	$14.69	$14.73	$14.04	41,735
2021-03-30	$14.70	$14.77	$14.61	$14.70	$14.01	69,308
2021-03-29	$14.54	$14.60	$14.54	$14.59	$13.91	18,315
2021-03-26	$14.62	$14.62	$14.51	$14.54	$13.86	58,600
2021-03-25	$14.53	$14.55	$14.51	$14.55	$13.87	20,817
2021-03-24	$14.50	$14.57	$14.49	$14.52	$13.84	39,660
2021-03-23	$14.53	$14.54	$14.47	$14.47	$13.79	69,224
2021-03-22	$14.51	$14.53	$14.50	$14.51	$13.83	30,544
2021-03-19	$14.45	$14.53	$14.43	$14.52	$13.84	91,689
2021-03-18	$14.52	$14.54	$14.45	$14.47	$13.79	87,361
2021-03-17	$14.53	$14.57	$14.50	$14.53	$13.85	53,632
2021-03-16	$14.57	$14.60	$14.54	$14.56	$13.88	59,567
2021-03-15	$14.52	$14.58	$14.52	$14.58	$13.90	62,883
2021-03-12	$14.60	$14.71	$14.54	$14.57	$13.89	62,962
2021-03-11	$14.69	$14.70	$14.63	$14.68	$13.94	59,900
2021-03-10	$14.56	$14.64	$14.56	$14.64	$13.90	56,398
2021-03-09	$14.45	$14.56	$14.43	$14.56	$13.83	47,879
2021-03-08	$14.41	$14.44	$14.35	$14.41	$13.69	88,888
2021-03-05	$14.42	$14.46	$14.34	$14.40	$13.68	76,189
2021-03-04	$14.48	$14.52	$14.36	$14.36	$13.64	88,611
2021-03-03	$14.48	$14.62	$14.42	$14.49	$13.76	114,621
2021-03-02	$14.43	$14.53	$14.43	$14.52	$13.79	137,115
2021-03-01	$14.51	$14.60	$14.47	$14.49	$13.76	86,542
2021-02-26	$14.49	$14.49	$14.36	$14.49	$13.76	137,821
2021-02-25	$14.50	$14.52	$14.29	$14.33	$13.61	159,442
2021-02-24	$14.52	$14.53	$14.40	$14.50	$13.77	197,893
2021-02-23	$14.73	$14.73	$14.50	$14.52	$13.79	129,123
2021-02-22	$14.82	$14.88	$14.66	$14.73	$13.99	107,580
2021-02-19	$15.03	$15.03	$14.79	$14.87	$14.12	56,325
2021-02-18	$15.03	$15.03	$14.87	$14.95	$14.20	40,446
2021-02-17	$15.13	$15.13	$14.96	$15.03	$14.27	33,499
2021-02-16	$15.26	$15.26	$14.95	$15.02	$14.27	91,889
2021-02-12	$15.20	$15.22	$15.15	$15.17	$14.41	86,386
2021-02-11	$15.20	$15.22	$15.20	$15.22	$14.41	63,966
2021-02-10	$15.25	$15.26	$15.15	$15.20	$14.39	95,584
2021-02-09	$15.10	$15.14	$15.10	$15.14	$14.33	57,618
2021-02-08	$15.01	$15.14	$15.01	$15.10	$14.29	78,805
2021-02-05	$14.99	$15.07	$14.99	$15.01	$14.21	62,844
2021-02-04	$14.98	$15.12	$14.96	$14.98	$14.18	51,541
2021-02-03	$15.03	$15.14	$14.98	$15.03	$14.23	50,773
2021-02-02	$15.02	$15.05	$14.97	$15.03	$14.23	52,662
2021-02-01	$15.15	$15.15	$14.99	$15.01	$14.21	56,854
2021-01-29	$15.03	$15.12	$15.00	$15.09	$14.28	50,415
2021-01-28	$15.05	$15.07	$14.98	$15.03	$14.23	32,777
2021-01-27	$15.01	$15.05	$14.95	$15.00	$14.20	25,780
2021-01-26	$14.98	$15.03	$14.98	$15.02	$14.22	27,842
2021-01-25	$14.99	$14.99	$14.94	$14.97	$14.17	14,993
2021-01-22	$14.96	$14.97	$14.91	$14.95	$14.15	80,314
2021-01-21	$14.91	$14.95	$14.85	$14.92	$14.12	42,433
2021-01-20	$14.79	$14.89	$14.76	$14.85	$14.06	78,610
2021-01-19	$14.76	$14.81	$14.76	$14.78	$13.99	51,983
2021-01-15	$14.82	$14.85	$14.79	$14.80	$14.01	37,849
2021-01-14	$14.95	$14.95	$14.82	$14.83	$14.04	52,291
2021-01-13	$14.99	$14.99	$14.89	$14.92	$14.07	36,424
2021-01-12	$14.92	$14.96	$14.90	$14.91	$14.06	77,882
2021-01-11	$14.93	$14.98	$14.92	$14.92	$14.07	70,087
2021-01-08	$14.96	$14.96	$14.88	$14.93	$14.08	52,954
2021-01-07	$14.94	$14.98	$14.88	$14.89	$14.04	30,047
2021-01-06	$15.03	$15.03	$14.91	$14.91	$14.06	18,226
2021-01-05	$14.93	$15.03	$14.93	$15.01	$14.16	112,501
2021-01-04	$14.96	$14.98	$14.88	$14.98	$14.13	30,316
2020-12-31	$14.92	$14.98	$14.91	$14.97	$14.11	57,659
2020-12-30	$14.89	$14.96	$14.88	$14.95	$14.10	59,686
2020-12-29	$14.90	$14.94	$14.88	$14.90	$14.05	55,565
2020-12-28	$14.94	$14.96	$14.90	$14.94	$14.09	40,097
2020-12-24	$14.92	$14.94	$14.90	$14.93	$14.08	43,666
2020-12-23	$14.85	$14.93	$14.85	$14.90	$14.05	27,271
2020-12-22	$14.82	$14.91	$14.78	$14.88	$14.03	53,236
2020-12-21	$14.76	$14.89	$14.75	$14.89	$14.04	41,327
2020-12-18	$14.86	$14.87	$14.84	$14.85	$14.01	38,351
2020-12-17	$14.90	$14.90	$14.79	$14.86	$14.01	28,024
2020-12-16	$14.88	$14.90	$14.77	$14.86	$14.01	49,287
2020-12-15	$14.90	$14.90	$14.80	$14.87	$14.02	82,111
2020-12-14	$14.92	$14.92	$14.82	$14.83	$13.99	38,369
2020-12-11	$14.95	$14.95	$14.86	$14.90	$14.00	51,320
2020-12-10	$14.98	$14.98	$14.88	$14.92	$14.02	49,210
2020-12-09	$14.94	$14.95	$14.90	$14.95	$14.05	170,466
2020-12-08	$14.90	$14.91	$14.87	$14.90	$14.00	45,233
2020-12-07	$14.89	$14.89	$14.85	$14.87	$13.97	45,848
2020-12-04	$14.89	$14.89	$14.80	$14.84	$13.95	18,554
2020-12-03	$14.84	$14.91	$14.75	$14.84	$13.95	38,712
2020-12-02	$14.74	$14.80	$14.73	$14.78	$13.89	45,412
2020-12-01	$14.77	$14.83	$14.76	$14.79	$13.90	45,543
2020-11-30	$14.80	$14.80	$14.73	$14.77	$13.88	27,887
2020-11-27	$14.78	$14.79	$14.72	$14.77	$13.88	21,900
2020-11-25	$14.70	$14.74	$14.68	$14.73	$13.84	75,178
2020-11-24	$14.72	$14.74	$14.65	$14.73	$13.84	52,973
2020-11-23	$14.64	$14.70	$14.60	$14.68	$13.79	49,620
2020-11-20	$14.73	$14.74	$14.65	$14.66	$13.78	39,496
2020-11-19	$14.75	$14.76	$14.70	$14.73	$13.84	19,245
2020-11-18	$14.68	$14.72	$14.66	$14.72	$13.83	39,949
2020-11-17	$14.76	$14.76	$14.68	$14.70	$13.81	36,881
2020-11-16	$14.68	$14.68	$14.64	$14.67	$13.79	24,307
2020-11-13	$14.62	$14.64	$14.62	$14.64	$13.76	24,048
2020-11-12	$14.70	$14.71	$14.64	$14.66	$13.73	41,337
2020-11-11	$14.63	$14.66	$14.57	$14.64	$13.71	27,578
2020-11-10	$14.66	$14.66	$14.55	$14.57	$13.64	61,070
2020-11-09	$14.66	$14.78	$14.64	$14.65	$13.72	59,346
2020-11-06	$14.61	$14.62	$14.60	$14.61	$13.68	32,721
2020-11-05	$14.55	$14.60	$14.51	$14.58	$13.65	69,166
2020-11-04	$14.45	$14.52	$14.44	$14.48	$13.56	33,931
2020-11-03	$14.39	$14.45	$14.39	$14.41	$13.49	57,224
2020-11-02	$14.45	$14.50	$14.41	$14.43	$13.51	33,103
2020-10-30	$14.39	$14.41	$14.37	$14.38	$13.46	37,270
2020-10-29	$14.45	$14.48	$14.37	$14.45	$13.53	42,629
2020-10-28	$14.49	$14.49	$14.39	$14.39	$13.47	23,969
2020-10-27	$14.49	$14.50	$14.41	$14.49	$13.57	64,249
2020-10-26	$14.49	$14.50	$14.39	$14.45	$13.53	39,828
2020-10-23	$14.46	$14.54	$14.45	$14.49	$13.57	34,626
2020-10-22	$14.55	$14.55	$14.44	$14.54	$13.61	66,419
2020-10-21	$14.55	$14.55	$14.43	$14.51	$13.59	37,999
2020-10-20	$14.53	$14.53	$14.42	$14.51	$13.59	36,130
2020-10-19	$14.41	$14.50	$14.41	$14.49	$13.57	32,818
2020-10-16	$14.38	$14.51	$14.38	$14.41	$13.49	61,278
2020-10-15	$14.42	$14.57	$14.42	$14.52	$13.60	71,679
2020-10-14	$14.44	$14.44	$14.38	$14.42	$13.50	33,409
2020-10-13	$14.42	$14.45	$14.39	$14.45	$13.48	30,747
2020-10-12	$14.42	$14.42	$14.35	$14.38	$13.42	24,767
2020-10-09	$14.46	$14.51	$14.26	$14.38	$13.42	111,765
2020-10-08	$14.49	$14.51	$14.42	$14.51	$13.54	29,873
2020-10-07	$14.40	$14.45	$14.39	$14.45	$13.48	26,418
2020-10-06	$14.29	$14.36	$14.24	$14.35	$13.39	24,133
2020-10-05	$14.33	$14.44	$14.22	$14.35	$13.39	72,887
2020-10-02	$14.31	$14.48	$14.26	$14.37	$13.41	60,809
2020-10-01	$14.36	$14.41	$14.31	$14.40	$13.43	30,702
2020-09-30	$14.36	$14.41	$14.31	$14.36	$13.40	57,711
2020-09-29	$14.45	$14.49	$14.37	$14.39	$13.42	80,964
2020-09-28	$14.41	$14.49	$14.39	$14.45	$13.48	29,790
2020-09-25	$14.55	$14.57	$14.42	$14.46	$13.49	87,196
2020-09-24	$14.59	$14.61	$14.49	$14.58	$13.60	38,661
2020-09-23	$14.57	$14.61	$14.41	$14.50	$13.53	52,364
2020-09-22	$14.72	$14.73	$14.57	$14.61	$13.63	54,451
2020-09-21	$14.77	$14.78	$14.66	$14.66	$13.68	39,074
2020-09-18	$14.83	$14.83	$14.66	$14.77	$13.78	57,950
2020-09-17	$14.84	$14.84	$14.75	$14.81	$13.82	45,781
2020-09-16	$14.75	$14.88	$14.74	$14.81	$13.82	42,144
2020-09-15	$14.80	$14.85	$14.70	$14.70	$13.71	42,396
2020-09-14	$14.82	$14.86	$14.75	$14.76	$13.77	40,202
2020-09-11	$14.94	$14.94	$14.87	$14.89	$13.84	31,108
2020-09-10	$14.89	$14.90	$14.85	$14.90	$13.85	45,166
2020-09-09	$14.54	$14.94	$14.49	$14.90	$13.85	83,356
2020-09-08	$14.55	$14.55	$14.37	$14.46	$13.44	71,967
2020-09-04	$14.73	$14.76	$14.48	$14.59	$13.56	101,381
2020-09-03	$14.85	$14.85	$14.58	$14.68	$13.65	75,665
2020-09-02	$14.87	$14.87	$14.76	$14.83	$13.79	46,941
2020-09-01	$14.82	$14.82	$14.70	$14.80	$13.76	42,888
2020-08-31	$14.62	$14.80	$14.59	$14.70	$13.66	51,850
2020-08-28	$14.52	$14.55	$14.48	$14.55	$13.53	29,984
2020-08-27	$14.66	$14.74	$14.40	$14.49	$13.47	67,609
2020-08-26	$14.70	$14.70	$14.65	$14.67	$13.64	39,536
2020-08-25	$14.76	$14.76	$14.65	$14.75	$13.71	44,768
2020-08-24	$14.75	$14.87	$14.75	$14.81	$13.77	55,040
2020-08-21	$14.92	$14.92	$14.77	$14.80	$13.76	38,549
2020-08-20	$14.88	$14.88	$14.81	$14.88	$13.83	64,029
2020-08-19	$14.89	$14.92	$14.83	$14.84	$13.80	62,028
2020-08-18	$14.97	$15.01	$14.88	$14.93	$13.88	63,336
2020-08-17	$15.02	$15.02	$14.96	$14.99	$13.93	41,486
2020-08-14	$14.97	$15.06	$14.94	$14.97	$13.92	76,828
2020-08-13	$15.14	$15.14	$14.90	$14.94	$13.89	45,199
2020-08-12	$15.10	$15.12	$15.05	$15.12	$14.01	38,298
2020-08-11	$15.02	$15.08	$14.99	$15.07	$13.96	66,643
2020-08-10	$14.92	$14.99	$14.91	$14.99	$13.89	113,400
2020-08-07	$14.91	$14.95	$14.89	$14.90	$13.80	53,552
2020-08-06	$14.83	$14.91	$14.83	$14.88	$13.78	64,828
2020-08-05	$14.86	$14.90	$14.59	$14.86	$13.76	106,075
2020-08-04	$14.83	$14.84	$14.77	$14.83	$13.74	60,538
2020-08-03	$14.79	$14.85	$14.73	$14.79	$13.70	169,245
2020-07-31	$14.75	$14.75	$14.70	$14.74	$13.65	32,191
2020-07-30	$14.68	$14.73	$14.62	$14.73	$13.64	58,440
2020-07-29	$14.71	$14.74	$14.66	$14.68	$13.60	447,303
2020-07-28	$14.70	$14.73	$14.63	$14.69	$13.61	68,586
2020-07-27	$14.65	$14.70	$14.62	$14.69	$13.61	42,448
2020-07-24	$14.69	$14.69	$14.63	$14.65	$13.57	36,824
2020-07-23	$14.67	$14.70	$14.62	$14.65	$13.57	53,178
2020-07-22	$14.60	$14.66	$14.53	$14.64	$13.56	47,015
2020-07-21	$14.49	$14.63	$14.49	$14.55	$13.48	62,959
2020-07-20	$14.39	$14.53	$14.39	$14.42	$13.36	40,196
2020-07-17	$14.36	$14.45	$14.35	$14.40	$13.34	28,617
2020-07-16	$14.34	$14.41	$14.22	$14.37	$13.31	80,482
2020-07-15	$14.30	$14.30	$14.20	$14.27	$13.22	37,424
2020-07-14	$14.17	$14.23	$14.14	$14.23	$13.18	42,954
2020-07-13	$14.10	$14.22	$14.10	$14.22	$13.12	55,029
2020-07-10	$14.05	$14.16	$14.04	$14.13	$13.04	31,029
2020-07-09	$14.07	$14.12	$14.00	$14.09	$13.00	99,802
2020-07-08	$14.02	$14.03	$13.96	$14.03	$12.95	75,208
2020-07-07	$14.02	$14.15	$13.97	$13.99	$12.91	41,845
2020-07-06	$13.97	$14.02	$13.91	$14.02	$12.94	38,480
2020-07-02	$13.99	$14.02	$13.92	$13.92	$12.85	101,846
2020-07-01	$13.95	$13.99	$13.91	$13.94	$12.86	62,928
2020-06-30	$13.92	$13.92	$13.85	$13.87	$12.80	47,207
2020-06-29	$13.96	$13.96	$13.83	$13.83	$12.76	61,562
2020-06-26	$14.02	$14.02	$13.88	$13.96	$12.88	34,660
2020-06-25	$14.02	$14.02	$13.92	$13.93	$12.86	58,788
2020-06-24	$14.09	$14.12	$13.84	$13.98	$12.90	73,560
2020-06-23	$13.93	$14.05	$13.93	$13.99	$12.91	40,628
2020-06-22	$13.85	$14.00	$13.83	$13.97	$12.89	75,757
2020-06-19	$13.92	$13.94	$13.88	$13.90	$12.83	32,053
2020-06-18	$13.95	$13.96	$13.86	$13.88	$12.81	38,379
2020-06-17	$14.00	$14.00	$13.89	$13.90	$12.83	28,847
2020-06-16	$13.75	$14.03	$13.75	$13.95	$12.87	93,192
2020-06-15	$13.82	$13.82	$13.79	$13.80	$12.74	89,151
2020-06-12	$13.75	$13.82	$13.70	$13.82	$12.75	48,474
2020-06-11	$13.81	$13.83	$13.66	$13.69	$12.59	85,415
2020-06-10	$13.90	$13.90	$13.77	$13.81	$12.70	64,410
2020-06-09	$13.94	$13.94	$13.77	$13.80	$12.69	81,856
2020-06-08	$13.89	$13.89	$13.77	$13.81	$12.70	70,449
2020-06-05	$13.76	$13.87	$13.73	$13.80	$12.69	55,500
2020-06-04	$13.84	$13.86	$13.74	$13.80	$12.69	93,555
2020-06-03	$13.91	$13.92	$13.73	$13.84	$12.72	74,526
2020-06-02	$13.72	$13.83	$13.72	$13.77	$12.66	81,771
2020-06-01	$13.84	$13.84	$13.63	$13.68	$12.58	78,558
2020-05-29	$13.43	$13.58	$13.43	$13.56	$12.47	90,427
2020-05-28	$13.50	$13.55	$13.40	$13.45	$12.37	65,183
2020-05-27	$13.33	$13.45	$13.27	$13.45	$12.37	51,234
2020-05-26	$13.19	$13.27	$13.19	$13.25	$12.18	37,704
2020-05-22	$13.13	$13.26	$13.11	$13.22	$12.15	40,193
2020-05-21	$13.10	$13.11	$13.07	$13.11	$12.05	39,098
2020-05-20	$13.00	$13.08	$13.00	$13.06	$12.01	73,090
2020-05-19	$13.04	$13.10	$13.00	$13.03	$11.98	61,431
2020-05-18	$13.09	$13.09	$13.00	$13.04	$11.99	30,302
2020-05-15	$13.03	$13.07	$12.99	$13.00	$11.95	23,916
2020-05-14	$13.12	$13.12	$12.95	$13.01	$11.96	48,304
2020-05-13	$13.11	$13.18	$13.07	$13.07	$11.97	51,164
2020-05-12	$13.17	$13.21	$13.14	$13.21	$12.10	54,627
2020-05-11	$13.17	$13.26	$13.15	$13.17	$12.07	26,625
2020-05-08	$13.16	$13.30	$13.07	$13.17	$12.07	96,548
2020-05-07	$13.06	$13.22	$13.06	$13.13	$12.03	47,920
2020-05-06	$13.05	$13.12	$13.01	$13.09	$11.99	19,247
2020-05-05	$13.00	$13.07	$12.99	$13.05	$11.96	36,681
2020-05-04	$12.97	$13.05	$12.90	$12.96	$11.87	38,639
2020-05-01	$12.88	$12.96	$12.84	$12.90	$11.82	49,422
2020-04-30	$12.98	$12.98	$12.86	$12.90	$11.82	27,682
2020-04-29	$12.95	$12.95	$12.78	$12.92	$11.84	97,892
2020-04-28	$12.72	$12.80	$12.67	$12.78	$11.71	98,247
2020-04-27	$12.69	$12.79	$12.63	$12.63	$11.57	146,610
2020-04-24	$13.14	$13.14	$12.70	$12.75	$11.68	172,616
2020-04-23	$13.33	$13.33	$13.10	$13.10	$12.00	107,213
2020-04-22	$13.49	$13.59	$13.40	$13.40	$12.28	32,797
2020-04-21	$13.29	$13.56	$13.29	$13.44	$12.31	37,010
2020-04-20	$13.60	$13.60	$13.37	$13.49	$12.36	46,958
2020-04-17	$13.81	$13.81	$13.51	$13.63	$12.49	61,100
2020-04-16	$13.42	$13.66	$13.36	$13.66	$12.51	155,096
2020-04-15	$13.40	$13.48	$13.31	$13.43	$12.30	47,813
2020-04-14	$13.49	$13.49	$13.29	$13.40	$12.28	46,278
2020-04-13	$13.39	$13.41	$13.26	$13.34	$12.18	43,915
2020-04-09	$13.42	$13.62	$13.20	$13.47	$12.30	124,672
2020-04-08	$12.91	$13.33	$12.91	$13.32	$12.16	48,679
2020-04-07	$13.04	$13.18	$12.90	$13.02	$11.89	61,724
2020-04-06	$12.77	$12.96	$12.77	$12.84	$11.72	68,245
2020-04-03	$13.05	$13.07	$12.35	$12.72	$11.61	74,567
2020-04-02	$13.06	$13.08	$12.77	$12.95	$11.82	42,146
2020-04-01	$13.42	$13.47	$13.00	$13.10	$11.96	60,306
2020-03-31	$13.34	$13.53	$13.17	$13.53	$12.35	90,770
2020-03-30	$13.12	$13.50	$13.12	$13.34	$12.18	138,800
2020-03-27	$12.79	$13.24	$12.79	$13.06	$11.92	126,371
2020-03-26	$12.45	$13.19	$12.45	$13.10	$11.96	117,157
2020-03-25	$11.75	$12.67	$11.75	$12.35	$11.28	201,632
2020-03-24	$11.39	$11.92	$10.96	$11.72	$10.70	177,337
2020-03-23	$12.07	$12.17	$10.86	$11.45	$10.45	226,247
2020-03-20	$11.47	$12.37	$11.47	$12.15	$11.09	421,711
2020-03-19	$11.04	$11.84	$10.25	$11.47	$10.47	162,387
2020-03-18	$12.24	$12.31	$11.15	$11.38	$10.39	243,694
2020-03-17	$12.70	$12.88	$12.40	$12.42	$11.34	272,359
2020-03-16	$13.05	$13.05	$12.40	$12.69	$11.59	141,067
2020-03-13	$13.31	$13.53	$12.33	$13.15	$12.01	386,516
2020-03-12	$13.50	$13.89	$12.84	$13.23	$12.04	454,902
2020-03-11	$14.36	$14.36	$13.96	$13.99	$12.73	298,239
2020-03-10	$14.71	$14.73	$14.36	$14.39	$13.09	102,715
2020-03-09	$14.81	$14.82	$14.57	$14.64	$13.32	288,233
2020-03-06	$14.80	$14.84	$14.74	$14.80	$13.46	73,050
2020-03-05	$14.77	$14.84	$14.70	$14.77	$13.44	60,232
2020-03-04	$14.81	$14.84	$14.76	$14.80	$13.46	48,821
2020-03-03	$14.71	$14.85	$14.71	$14.81	$13.47	54,484
2020-03-02	$14.46	$14.69	$14.46	$14.62	$13.30	77,392
2020-02-28	$14.64	$14.64	$14.34	$14.48	$13.17	131,619
2020-02-27	$14.75	$14.75	$14.64	$14.66	$13.34	74,764
2020-02-26	$14.84	$14.84	$14.70	$14.70	$13.37	92,601
2020-02-25	$14.90	$14.91	$14.78	$14.82	$13.48	67,387
2020-02-24	$14.85	$14.91	$14.83	$14.84	$13.50	65,824
2020-02-21	$14.81	$14.86	$14.81	$14.81	$13.47	51,820
2020-02-20	$14.84	$14.85	$14.80	$14.80	$13.46	36,015
2020-02-19	$14.78	$14.84	$14.76	$14.84	$13.50	62,774
2020-02-18	$14.75	$14.78	$14.69	$14.78	$13.45	36,474
2020-02-14	$14.75	$14.78	$14.70	$14.73	$13.40	43,968
2020-02-13	$14.80	$14.80	$14.69	$14.71	$13.38	49,778
2020-02-12	$14.90	$14.92	$14.80	$14.85	$13.47	72,590
2020-02-11	$14.91	$14.91	$14.85	$14.85	$13.47	45,705
2020-02-10	$14.90	$14.92	$14.85	$14.88	$13.50	42,261
2020-02-07	$14.83	$14.92	$14.79	$14.88	$13.50	64,413
2020-02-06	$14.81	$14.82	$14.78	$14.79	$13.41	33,170
2020-02-05	$14.77	$14.82	$14.77	$14.82	$13.44	36,755
2020-02-04	$14.75	$14.78	$14.70	$14.77	$13.40	45,786
2020-02-03	$14.77	$14.78	$14.73	$14.75	$13.38	38,881
2020-01-31	$14.77	$14.79	$14.74	$14.74	$13.37	33,089
2020-01-30	$14.77	$14.77	$14.74	$14.75	$13.38	54,449
2020-01-29	$14.76	$14.76	$14.70	$14.70	$13.33	68,130
2020-01-28	$14.79	$14.79	$14.70	$14.72	$13.35	13,786
2020-01-27	$14.74	$14.77	$14.71	$14.73	$13.36	34,741
2020-01-24	$14.69	$14.75	$14.64	$14.75	$13.38	80,991
2020-01-23	$14.59	$14.66	$14.59	$14.66	$13.30	81,411
2020-01-22	$14.47	$14.57	$14.47	$14.55	$13.20	103,584
2020-01-21	$14.54	$14.54	$14.48	$14.50	$13.15	40,643
2020-01-17	$14.49	$14.50	$14.47	$14.49	$13.14	78,027
2020-01-16	$14.51	$14.51	$14.48	$14.50	$13.15	26,715
2020-01-15	$14.54	$14.55	$14.51	$14.52	$13.17	39,021
2020-01-14	$14.49	$14.54	$14.48	$14.52	$13.17	54,889
2020-01-13	$14.48	$14.61	$14.48	$14.54	$13.15	157,415
2020-01-10	$14.34	$14.50	$14.34	$14.44	$13.05	63,154
2020-01-09	$14.44	$14.46	$14.31	$14.36	$12.98	106,827
2020-01-08	$14.45	$14.48	$14.42	$14.47	$13.08	51,647
2020-01-07	$14.39	$14.45	$14.35	$14.45	$13.06	57,132
2020-01-06	$14.40	$14.41	$14.35	$14.37	$12.99	54,827
2020-01-03	$14.31	$14.38	$14.27	$14.38	$13.00	73,646
2020-01-02	$14.21	$14.31	$14.21	$14.31	$12.94	62,505
2019-12-31	$14.27	$14.29	$14.20	$14.21	$12.85	59,875
2019-12-30	$14.19	$14.26	$14.19	$14.21	$12.85	71,682
2019-12-27	$14.22	$14.24	$14.20	$14.21	$12.85	63,292
2019-12-26	$14.29	$14.29	$14.20	$14.22	$12.86	150,460
2019-12-24	$14.28	$14.29	$14.25	$14.25	$12.88	12,175
2019-12-23	$14.31	$14.34	$14.22	$14.26	$12.89	58,809
2019-12-20	$14.27	$14.31	$14.25	$14.31	$12.94	49,411
2019-12-19	$14.28	$14.30	$14.23	$14.25	$12.88	65,325
2019-12-18	$14.25	$14.30	$14.24	$14.24	$12.87	50,486
2019-12-17	$14.30	$14.33	$14.26	$14.29	$12.92	65,504
2019-12-16	$14.26	$14.30	$14.22	$14.30	$12.93	60,259
2019-12-13	$14.26	$14.31	$14.25	$14.27	$12.90	68,239
2019-12-12	$14.40	$14.40	$14.28	$14.33	$12.96	72,802
2019-12-11	$14.34	$14.40	$14.30	$14.38	$13.00	59,038
2019-12-10	$14.27	$14.34	$14.27	$14.34	$12.96	44,354
2019-12-09	$14.25	$14.32	$14.24	$14.31	$12.94	64,236
2019-12-06	$14.14	$14.23	$14.13	$14.23	$12.86	59,770
2019-12-05	$14.09	$14.16	$14.08	$14.16	$12.80	31,851
2019-12-04	$14.09	$14.14	$14.07	$14.10	$12.75	100,534
2019-12-03	$14.03	$14.14	$14.03	$14.10	$12.75	107,859
2019-12-02	$14.04	$14.06	$14.00	$14.04	$12.69	62,752
2019-11-29	$14.08	$14.10	$14.04	$14.07	$12.72	37,210
2019-11-27	$14.15	$14.15	$14.00	$14.08	$12.73	70,640
2019-11-26	$14.16	$14.17	$14.09	$14.11	$12.76	34,628
2019-11-25	$14.13	$14.16	$14.11	$14.13	$12.77	61,583
2019-11-22	$14.19	$14.21	$14.10	$14.12	$12.77	78,796
2019-11-21	$14.23	$14.25	$14.14	$14.16	$12.80	50,656
2019-11-20	$14.19	$14.25	$14.19	$14.25	$12.88	48,432
2019-11-19	$14.16	$14.19	$14.14	$14.18	$12.82	71,416
2019-11-18	$14.15	$14.15	$14.06	$14.12	$12.77	58,617
2019-11-15	$14.13	$14.15	$14.10	$14.12	$12.77	37,468
2019-11-14	$14.09	$14.15	$14.09	$14.14	$12.78	53,806
2019-11-13	$14.17	$14.20	$14.13	$14.14	$12.74	44,627
2019-11-12	$14.24	$14.24	$14.14	$14.17	$12.77	55,069
2019-11-11	$14.19	$14.23	$14.17	$14.21	$12.81	30,553
2019-11-08	$14.12	$14.26	$14.12	$14.19	$12.79	25,982
2019-11-07	$14.28	$14.28	$14.18	$14.21	$12.81	27,689
2019-11-06	$14.22	$14.29	$14.22	$14.28	$12.87	32,476
2019-11-05	$14.19	$14.24	$14.19	$14.24	$12.83	23,855
2019-11-04	$14.26	$14.26	$14.18	$14.21	$12.81	43,828
2019-11-01	$14.28	$14.34	$14.21	$14.23	$12.82	58,436
2019-10-31	$14.27	$14.34	$14.25	$14.25	$12.84	43,690
2019-10-30	$14.19	$14.28	$14.16	$14.26	$12.85	28,982
2019-10-29	$14.16	$14.18	$14.10	$14.15	$12.75	25,798
2019-10-28	$14.17	$14.17	$14.09	$14.16	$12.76	61,026
2019-10-25	$14.23	$14.23	$14.14	$14.14	$12.74	34,232
2019-10-24	$14.23	$14.25	$14.21	$14.23	$12.82	30,382
2019-10-23	$14.20	$14.23	$14.16	$14.19	$12.79	53,648
2019-10-22	$14.16	$14.20	$14.13	$14.18	$12.78	49,324
2019-10-21	$14.23	$14.23	$14.11	$14.16	$12.76	69,467
2019-10-18	$14.25	$14.26	$14.19	$14.25	$12.84	39,581
2019-10-17	$14.25	$14.25	$14.17	$14.25	$12.84	63,956
2019-10-16	$14.23	$14.25	$14.19	$14.22	$12.81	47,106
2019-10-15	$14.29	$14.30	$14.18	$14.22	$12.81	42,266
2019-10-14	$14.37	$14.37	$14.25	$14.26	$12.85	30,654
2019-10-11	$14.33	$14.33	$14.24	$14.28	$12.87	47,984
2019-10-10	$14.41	$14.41	$14.35	$14.38	$12.92	36,561
2019-10-09	$14.44	$14.47	$14.41	$14.41	$12.94	31,691
2019-10-08	$14.50	$14.51	$14.44	$14.45	$12.98	19,339
2019-10-07	$14.52	$14.52	$14.47	$14.48	$13.01	45,382
2019-10-04	$14.52	$14.52	$14.44	$14.52	$13.04	23,772
2019-10-03	$14.44	$14.52	$14.40	$14.49	$13.02	57,174
2019-10-02	$14.44	$14.48	$14.44	$14.44	$12.97	50,743
2019-10-01	$14.36	$14.44	$14.35	$14.40	$12.93	41,141
2019-09-30	$14.40	$14.40	$14.35	$14.39	$12.93	12,122
2019-09-27	$14.38	$14.38	$14.34	$14.36	$12.90	34,149
2019-09-26	$14.23	$14.34	$14.21	$14.33	$12.87	60,925
2019-09-25	$14.29	$14.29	$14.12	$14.17	$12.73	139,255
2019-09-24	$14.22	$14.31	$14.22	$14.30	$12.84	56,935
2019-09-23	$14.18	$14.23	$14.14	$14.18	$12.74	44,596
2019-09-20	$14.11	$14.18	$14.11	$14.17	$12.73	43,142
2019-09-19	$14.18	$14.24	$14.07	$14.13	$12.69	77,710
2019-09-18	$14.06	$14.13	$14.06	$14.10	$12.67	44,736
2019-09-17	$13.94	$14.02	$13.94	$14.00	$12.58	29,497
2019-09-16	$13.96	$13.98	$13.87	$13.90	$12.49	72,156
2019-09-13	$14.18	$14.18	$13.86	$13.89	$12.48	301,277
2019-09-12	$14.47	$14.47	$14.18	$14.23	$12.74	146,710
2019-09-11	$14.46	$14.48	$14.41	$14.43	$12.92	49,302
2019-09-10	$14.48	$14.50	$14.45	$14.47	$12.95	51,681
2019-09-09	$14.53	$14.54	$14.45	$14.46	$12.95	50,917
2019-09-06	$14.60	$14.60	$14.52	$14.53	$13.01	44,205
2019-09-05	$14.63	$14.66	$14.52	$14.60	$13.07	39,662
2019-09-04	$14.63	$14.67	$14.57	$14.65	$13.12	46,824
2019-09-03	$14.52	$14.63	$14.52	$14.63	$13.10	94,646
2019-08-30	$14.53	$14.53	$14.49	$14.51	$12.99	41,837
2019-08-29	$14.55	$14.55	$14.49	$14.51	$12.99	32,019
2019-08-28	$14.51	$14.56	$14.49	$14.49	$12.97	44,212
2019-08-27	$14.54	$14.56	$14.50	$14.51	$12.99	22,997
2019-08-26	$14.52	$14.59	$14.46	$14.53	$13.01	119,063
2019-08-23	$14.47	$14.54	$14.42	$14.52	$13.00	80,134
2019-08-22	$14.50	$14.51	$14.45	$14.50	$12.98	43,785
2019-08-21	$14.50	$14.51	$14.45	$14.50	$12.98	52,389
2019-08-20	$14.51	$14.53	$14.47	$14.51	$12.99	59,208
2019-08-19	$14.51	$14.53	$14.46	$14.50	$12.98	41,578
2019-08-16	$14.68	$14.68	$14.45	$14.50	$12.98	72,065
2019-08-15	$14.59	$14.61	$14.57	$14.61	$13.08	66,309
2019-08-14	$14.59	$14.60	$14.56	$14.57	$13.04	31,304
2019-08-13	$14.60	$14.60	$14.49	$14.54	$12.98	79,446
2019-08-12	$14.58	$14.64	$14.50	$14.50	$12.94	55,623
2019-08-09	$14.53	$14.60	$14.49	$14.55	$12.99	99,326
2019-08-08	$14.47	$14.49	$14.44	$14.49	$12.93	70,329
2019-08-07	$14.47	$14.53	$14.45	$14.45	$12.90	23,926
2019-08-06	$14.43	$14.43	$14.38	$14.43	$12.88	54,544
2019-08-05	$14.38	$14.42	$14.37	$14.41	$12.86	77,102
2019-08-02	$14.36	$14.38	$14.34	$14.37	$12.82	46,353
2019-08-01	$14.36	$14.36	$14.31	$14.34	$12.80	43,058
2019-07-31	$14.29	$14.34	$14.24	$14.29	$12.75	50,582
2019-07-30	$14.26	$14.31	$14.23	$14.30	$12.76	57,608
2019-07-29	$14.28	$14.33	$14.26	$14.29	$12.75	43,440
2019-07-26	$14.31	$14.31	$14.26	$14.28	$12.74	57,064
2019-07-25	$14.23	$14.26	$14.20	$14.25	$12.72	52,804
2019-07-24	$14.19	$14.22	$14.17	$14.21	$12.68	76,785
2019-07-23	$14.19	$14.19	$14.12	$14.18	$12.66	50,569
2019-07-22	$14.15	$14.18	$14.13	$14.15	$12.63	43,306
2019-07-19	$14.18	$14.18	$14.14	$14.15	$12.63	30,159
2019-07-18	$14.11	$14.15	$14.11	$14.15	$12.63	35,034
2019-07-17	$14.14	$14.14	$14.09	$14.10	$12.58	51,240
2019-07-16	$14.14	$14.15	$14.10	$14.11	$12.59	40,438
2019-07-15	$14.16	$14.17	$14.10	$14.14	$12.62	62,581
2019-07-12	$14.16	$14.18	$14.10	$14.14	$12.62	41,962
2019-07-11	$14.18	$14.19	$14.15	$14.18	$12.61	58,807
2019-07-10	$14.12	$14.14	$14.11	$14.13	$12.57	52,962
2019-07-09	$14.14	$14.14	$14.10	$14.12	$12.56	58,466
2019-07-08	$14.08	$14.11	$14.05	$14.07	$12.52	38,247
2019-07-05	$14.10	$14.10	$14.02	$14.08	$12.53	47,704
2019-07-03	$14.10	$14.14	$14.05	$14.10	$12.54	84,722
2019-07-02	$14.18	$14.19	$14.08	$14.08	$12.53	130,815
2019-07-01	$14.27	$14.27	$14.19	$14.20	$12.63	42,325
2019-06-28	$14.28	$14.29	$14.20	$14.20	$12.63	78,235
2019-06-27	$14.27	$14.30	$14.23	$14.23	$12.66	54,070
2019-06-26	$14.25	$14.27	$14.23	$14.25	$12.68	52,293
2019-06-25	$14.25	$14.30	$14.23	$14.25	$12.68	28,940
2019-06-24	$14.29	$14.29	$14.24	$14.26	$12.69	62,299
2019-06-21	$14.26	$14.26	$14.21	$14.23	$12.66	65,178
2019-06-20	$14.21	$14.26	$14.17	$14.22	$12.65	69,823
2019-06-19	$14.22	$14.22	$14.18	$14.21	$12.64	40,694
2019-06-18	$14.26	$14.26	$14.19	$14.22	$12.65	37,396
2019-06-17	$14.26	$14.26	$14.17	$14.19	$12.62	52,945
2019-06-14	$14.22	$14.24	$14.18	$14.21	$12.64	33,203
2019-06-13	$14.23	$14.24	$14.13	$14.22	$12.65	54,399
2019-06-12	$14.28	$14.30	$14.21	$14.24	$12.62	79,456
2019-06-11	$14.35	$14.36	$14.21	$14.24	$12.62	79,098
2019-06-10	$14.25	$14.32	$14.25	$14.30	$12.67	63,455
2019-06-07	$14.38	$14.45	$14.27	$14.28	$12.66	94,205
2019-06-06	$14.12	$14.48	$14.12	$14.38	$12.75	85,605
2019-06-05	$14.11	$14.18	$14.11	$14.14	$12.53	58,571
2019-06-04	$14.08	$14.19	$14.08	$14.14	$12.53	121,010
2019-06-03	$14.08	$14.11	$14.08	$14.10	$12.50	72,626
2019-05-31	$14.04	$14.07	$14.03	$14.05	$12.45	95,618
2019-05-30	$13.98	$14.07	$13.97	$14.05	$12.45	80,628
2019-05-29	$13.97	$14.02	$13.96	$13.99	$12.40	66,408
2019-05-28	$14.03	$14.03	$13.95	$13.97	$12.38	98,391
2019-05-24	$14.05	$14.05	$13.98	$14.01	$12.42	33,015
2019-05-23	$14.05	$14.05	$14.01	$14.03	$12.44	63,973
2019-05-22	$13.99	$14.05	$13.93	$14.01	$12.42	82,420
2019-05-21	$13.95	$14.02	$13.92	$14.01	$12.42	70,220
2019-05-20	$13.92	$13.99	$13.92	$13.94	$12.36	85,910
2019-05-17	$13.92	$13.96	$13.92	$13.92	$12.34	28,138
2019-05-16	$13.92	$13.94	$13.89	$13.94	$12.36	71,786
2019-05-15	$13.92	$13.97	$13.88	$13.91	$12.33	81,285
2019-05-14	$13.91	$13.92	$13.83	$13.92	$12.34	43,183
2019-05-13	$13.91	$13.95	$13.87	$13.91	$12.28	68,024
2019-05-10	$13.96	$13.97	$13.86	$13.87	$12.25	79,983
2019-05-09	$13.96	$13.98	$13.93	$13.98	$12.34	47,309
2019-05-08	$13.85	$13.93	$13.80	$13.93	$12.30	86,326
2019-05-07	$13.79	$13.84	$13.76	$13.84	$12.22	58,888
2019-05-06	$13.76	$13.79	$13.72	$13.76	$12.15	45,819
2019-05-03	$13.76	$13.76	$13.73	$13.75	$12.14	34,038
2019-05-02	$13.67	$13.71	$13.66	$13.69	$12.09	55,515
2019-05-01	$13.70	$13.70	$13.64	$13.70	$12.10	42,925
2019-04-30	$13.67	$13.67	$13.58	$13.67	$12.07	45,745
2019-04-29	$13.63	$13.63	$13.57	$13.62	$12.03	81,881
2019-04-26	$13.57	$13.61	$13.55	$13.59	$12.00	68,076
2019-04-25	$13.51	$13.52	$13.50	$13.52	$11.94	47,222
2019-04-24	$13.48	$13.52	$13.47	$13.49	$11.91	63,383
2019-04-23	$13.49	$13.49	$13.44	$13.46	$11.89	70,542
2019-04-22	$13.48	$13.49	$13.41	$13.48	$11.90	75,557
2019-04-18	$13.50	$13.50	$13.44	$13.47	$11.89	65,485
2019-04-17	$13.42	$13.50	$13.38	$13.50	$11.92	57,036
2019-04-16	$13.52	$13.55	$13.34	$13.41	$11.84	109,853
2019-04-15	$13.56	$13.56	$13.50	$13.55	$11.96	30,100
2019-04-12	$13.57	$13.58	$13.47	$13.53	$11.95	84,618
2019-04-11	$13.58	$13.62	$13.52	$13.62	$11.98	107,151
2019-04-10	$13.60	$13.60	$13.51	$13.57	$11.94	86,483
2019-04-09	$13.54	$13.57	$13.48	$13.56	$11.93	84,135
2019-04-08	$13.54	$13.54	$13.44	$13.52	$11.89	151,131
2019-04-05	$13.52	$13.53	$13.48	$13.52	$11.89	69,631
2019-04-04	$13.51	$13.52	$13.45	$13.52	$11.89	52,545
2019-04-03	$13.52	$13.55	$13.50	$13.51	$11.88	55,232
2019-04-02	$13.50	$13.52	$13.46	$13.52	$11.89	67,878
2019-04-01	$13.47	$13.49	$13.40	$13.49	$11.87	98,926
2019-03-29	$13.46	$13.47	$13.41	$13.47	$11.85	112,756
2019-03-28	$13.49	$13.49	$13.42	$13.47	$11.85	112,236
2019-03-27	$13.45	$13.50	$13.43	$13.46	$11.84	76,121
2019-03-26	$13.46	$13.48	$13.43	$13.46	$11.84	75,704
2019-03-25	$13.49	$13.49	$13.42	$13.45	$11.83	77,218
2019-03-22	$13.47	$13.50	$13.43	$13.46	$11.84	91,354
2019-03-21	$13.38	$13.45	$13.37	$13.42	$11.80	120,992
2019-03-20	$13.39	$13.39	$13.35	$13.38	$11.77	78,192
2019-03-19	$13.33	$13.39	$13.33	$13.35	$11.74	38,313
2019-03-18	$13.40	$13.40	$13.32	$13.34	$11.73	21,030
2019-03-15	$13.38	$13.40	$13.34	$13.35	$11.74	125,705
2019-03-14	$13.37	$13.40	$13.35	$13.38	$11.77	106,817
2019-03-13	$13.46	$13.48	$13.43	$13.45	$11.79	89,354
2019-03-12	$13.43	$13.47	$13.35	$13.47	$11.80	145,421
2019-03-11	$13.46	$13.46	$13.41	$13.44	$11.78	23,819
2019-03-08	$13.35	$13.45	$13.35	$13.41	$11.75	61,664
2019-03-07	$13.37	$13.39	$13.33	$13.39	$11.73	54,115
2019-03-06	$13.34	$13.41	$13.34	$13.36	$11.71	72,737
2019-03-05	$13.40	$13.40	$13.35	$13.39	$11.73	80,651
2019-03-04	$13.38	$13.40	$13.33	$13.39	$11.73	172,589
2019-03-01	$13.37	$13.40	$13.30	$13.36	$11.71	54,442
2019-02-28	$13.28	$13.32	$13.26	$13.32	$11.67	55,812
2019-02-27	$13.26	$13.30	$13.26	$13.30	$11.65	70,383
2019-02-26	$13.24	$13.29	$13.24	$13.27	$11.63	60,540
2019-02-25	$13.20	$13.25	$13.16	$13.25	$11.61	70,761
2019-02-22	$13.22	$13.22	$13.15	$13.15	$11.52	56,205
2019-02-21	$13.19	$13.21	$13.17	$13.18	$11.55	33,681
2019-02-20	$13.15	$13.22	$13.15	$13.22	$11.58	88,655
2019-02-19	$13.12	$13.19	$13.12	$13.16	$11.53	78,639
2019-02-15	$13.15	$13.15	$13.11	$13.15	$11.52	51,397
2019-02-14	$13.13	$13.15	$13.10	$13.15	$11.52	42,496
2019-02-13	$13.12	$13.16	$13.08	$13.15	$11.48	60,776
2019-02-12	$13.11	$13.13	$13.08	$13.12	$11.45	66,891
2019-02-11	$13.13	$13.18	$13.11	$13.14	$11.47	58,526
2019-02-08	$13.10	$13.16	$13.10	$13.14	$11.47	52,593
2019-02-07	$13.07	$13.10	$13.03	$13.10	$11.43	62,378
2019-02-06	$13.03	$13.07	$13.00	$13.05	$11.39	93,607
2019-02-05	$13.04	$13.04	$12.98	$13.03	$11.37	99,103
2019-02-04	$13.04	$13.06	$12.99	$13.03	$11.37	102,909
2019-02-01	$13.06	$13.06	$13.00	$13.02	$11.36	83,556
2019-01-31	$12.97	$13.01	$12.96	$13.00	$11.35	85,482
2019-01-30	$13.00	$13.07	$12.93	$12.96	$11.31	116,878
2019-01-29	$13.00	$13.03	$12.98	$13.01	$11.35	69,842
2019-01-28	$12.96	$13.01	$12.95	$13.01	$11.35	98,749
2019-01-25	$12.98	$13.02	$12.96	$12.96	$11.31	100,845
2019-01-24	$12.97	$13.02	$12.93	$12.99	$11.34	90,490
2019-01-23	$13.00	$13.00	$12.94	$12.96	$11.31	134,313
2019-01-22	$13.01	$13.02	$12.99	$13.01	$11.35	103,099
2019-01-18	$13.03	$13.04	$12.95	$13.01	$11.35	74,388
2019-01-17	$13.09	$13.09	$13.03	$13.04	$11.38	47,179
2019-01-16	$13.10	$13.10	$13.03	$13.09	$11.42	45,446
2019-01-15	$13.06	$13.07	$13.05	$13.07	$11.41	33,795
2019-01-14	$13.05	$13.11	$13.02	$13.08	$11.42	49,153
2019-01-11	$13.10	$13.14	$13.08	$13.08	$11.37	47,935
2019-01-10	$13.00	$13.08	$13.00	$13.06	$11.35	53,433
2019-01-09	$13.03	$13.09	$12.98	$13.00	$11.30	232,521
2019-01-08	$13.02	$13.06	$12.96	$13.03	$11.33	57,138
2019-01-07	$12.93	$13.03	$12.93	$13.02	$11.32	60,072
2019-01-04	$12.91	$12.95	$12.83	$12.93	$11.24	85,642
2019-01-03	$12.77	$12.93	$12.77	$12.92	$11.23	85,823
2019-01-02	$12.64	$12.84	$12.64	$12.82	$11.14	114,076
2018-12-31	$12.60	$12.64	$12.55	$12.64	$10.99	336,257
2018-12-28	$12.52	$12.54	$12.46	$12.54	$10.90	264,499
2018-12-27	$12.41	$12.55	$12.40	$12.44	$10.81	242,090
2018-12-26	$12.44	$12.45	$12.33	$12.38	$10.76	179,557
2018-12-24	$12.42	$12.48	$12.38	$12.38	$10.76	123,595
2018-12-21	$12.36	$12.45	$12.36	$12.38	$10.76	207,268
2018-12-20	$12.58	$12.62	$12.37	$12.37	$10.75	273,100
2018-12-19	$12.54	$12.58	$12.50	$12.57	$10.93	259,809
2018-12-18	$12.53	$12.58	$12.53	$12.55	$10.91	157,630
2018-12-17	$12.53	$12.61	$12.53	$12.55	$10.91	187,095
2018-12-14	$12.69	$12.74	$12.58	$12.62	$10.97	125,853
2018-12-13	$12.73	$12.77	$12.66	$12.66	$11.01	102,479
2018-12-12	$12.80	$12.82	$12.74	$12.77	$11.10	153,695
2018-12-11	$13.03	$13.03	$12.84	$12.86	$11.10	106,883
2018-12-10	$13.01	$13.02	$12.95	$12.95	$11.18	139,502
2018-12-07	$12.87	$12.95	$12.85	$12.93	$11.16	77,393
2018-12-06	$12.90	$12.97	$12.86	$12.89	$11.12	229,079
2018-12-04	$12.84	$12.90	$12.80	$12.90	$11.13	144,256
2018-12-03	$12.79	$12.84	$12.76	$12.80	$11.05	82,317
2018-11-30	$12.71	$12.77	$12.66	$12.76	$11.01	241,291
2018-11-29	$12.68	$12.75	$12.65	$12.66	$10.93	136,775
2018-11-28	$12.57	$12.73	$12.56	$12.70	$10.96	164,025
2018-11-27	$12.57	$12.64	$12.56	$12.59	$10.87	84,497
2018-11-26	$12.64	$12.64	$12.59	$12.59	$10.87	66,579
2018-11-23	$12.63	$12.65	$12.59	$12.61	$10.88	18,966
2018-11-21	$12.65	$12.65	$12.58	$12.59	$10.87	59,992
2018-11-20	$12.57	$12.65	$12.57	$12.62	$10.89	117,186
2018-11-19	$12.60	$12.66	$12.56	$12.65	$10.92	153,992
2018-11-16	$12.57	$12.66	$12.57	$12.66	$10.93	88,722
2018-11-15	$12.65	$12.69	$12.59	$12.59	$10.87	103,224
2018-11-14	$12.63	$12.70	$12.63	$12.65	$10.92	65,886
2018-11-13	$12.67	$12.70	$12.66	$12.70	$10.92	84,575
2018-11-12	$12.63	$12.72	$12.63	$12.68	$10.90	109,616
2018-11-09	$12.55	$12.65	$12.55	$12.62	$10.85	68,817
2018-11-08	$12.56	$12.61	$12.55	$12.56	$10.79	114,191
2018-11-07	$12.55	$12.59	$12.53	$12.59	$10.82	115,178
2018-11-06	$12.47	$12.51	$12.45	$12.48	$10.73	93,147
2018-11-05	$12.50	$12.53	$12.48	$12.51	$10.75	73,296
2018-11-02	$12.39	$12.46	$12.39	$12.44	$10.69	84,486
2018-11-01	$12.48	$12.49	$12.40	$12.44	$10.69	131,014
2018-10-31	$12.47	$12.49	$12.42	$12.43	$10.68	155,522
2018-10-30	$12.56	$12.56	$12.40	$12.50	$10.74	150,755
2018-10-29	$12.69	$12.69	$12.48	$12.53	$10.77	99,885
2018-10-26	$12.65	$12.68	$12.56	$12.62	$10.85	159,250
2018-10-25	$12.55	$12.60	$12.52	$12.57	$10.80	128,690
2018-10-24	$12.57	$12.59	$12.53	$12.58	$10.81	125,809
2018-10-23	$12.55	$12.55	$12.47	$12.51	$10.75	130,479
2018-10-22	$12.54	$12.54	$12.46	$12.49	$10.73	63,208
2018-10-19	$12.45	$12.50	$12.45	$12.50	$10.74	69,227
2018-10-18	$12.43	$12.47	$12.43	$12.46	$10.71	63,081
2018-10-17	$12.47	$12.49	$12.45	$12.45	$10.70	67,391
2018-10-16	$12.38	$12.48	$12.38	$12.46	$10.71	74,781
2018-10-15	$12.47	$12.50	$12.36	$12.41	$10.67	174,708
2018-10-12	$12.49	$12.49	$12.40	$12.41	$10.67	59,612
2018-10-11	$12.47	$12.54	$12.47	$12.54	$10.73	50,659
2018-10-10	$12.49	$12.49	$12.45	$12.47	$10.67	77,873
2018-10-09	$12.53	$12.55	$12.45	$12.49	$10.69	102,345
2018-10-08	$12.51	$12.60	$12.43	$12.49	$10.69	295,183
2018-10-05	$12.62	$12.68	$12.54	$12.54	$10.73	75,523
2018-10-04	$12.71	$12.73	$12.60	$12.68	$10.85	175,301
2018-10-03	$12.75	$12.78	$12.70	$12.75	$10.91	114,941
2018-10-02	$12.77	$12.77	$12.71	$12.77	$10.93	75,872
2018-10-01	$12.80	$12.81	$12.75	$12.76	$10.92	96,886
2018-09-28	$12.78	$12.82	$12.72	$12.81	$10.96	86,913
2018-09-27	$12.74	$12.79	$12.71	$12.76	$10.92	189,296
2018-09-26	$12.72	$12.76	$12.69	$12.74	$10.90	112,708
2018-09-25	$12.76	$12.76	$12.66	$12.71	$10.88	315,766
2018-09-24	$12.80	$12.80	$12.75	$12.76	$10.92	93,506
2018-09-21	$12.84	$12.85	$12.78	$12.82	$10.97	186,985
2018-09-20	$12.92	$12.92	$12.84	$12.84	$10.99	160,467
2018-09-19	$12.98	$12.98	$12.86	$12.87	$11.02	155,323
2018-09-18	$12.97	$13.01	$12.92	$12.93	$11.07	198,317
2018-09-17	$13.10	$13.12	$13.03	$13.04	$11.16	147,977
2018-09-14	$13.15	$13.16	$13.05	$13.08	$11.19	169,838
2018-09-13	$13.16	$13.18	$13.14	$13.16	$11.26	57,131
2018-09-12	$13.25	$13.25	$13.18	$13.22	$11.27	84,544
2018-09-11	$13.30	$13.30	$13.18	$13.19	$11.24	178,255
2018-09-10	$13.22	$13.29	$13.22	$13.26	$11.30	56,804
2018-09-07	$13.29	$13.29	$13.22	$13.22	$11.27	82,917
2018-09-06	$13.25	$13.30	$13.25	$13.28	$11.32	114,628
2018-09-05	$13.25	$13.30	$13.24	$13.27	$11.31	236,749
2018-09-04	$13.35	$13.35	$13.24	$13.25	$11.30	149,106
2018-08-31	$13.34	$13.34	$13.30	$13.31	$11.35	93,711
2018-08-30	$13.30	$13.33	$13.28	$13.33	$11.36	77,250
2018-08-29	$13.34	$13.34	$13.27	$13.28	$11.32	131,261
2018-08-28	$13.29	$13.37	$13.29	$13.36	$11.39	102,241
2018-08-27	$13.33	$13.35	$13.29	$13.30	$11.34	89,692
2018-08-24	$13.42	$13.42	$13.33	$13.36	$11.39	72,945
2018-08-23	$13.42	$13.42	$13.35	$13.37	$11.40	110,275
2018-08-22	$13.39	$13.41	$13.35	$13.41	$11.43	50,016
2018-08-21	$13.39	$13.41	$13.35	$13.39	$11.42	96,576
2018-08-20	$13.39	$13.44	$13.38	$13.38	$11.41	104,346
2018-08-17	$13.42	$13.42	$13.38	$13.39	$11.42	45,200
2018-08-16	$13.44	$13.44	$13.38	$13.41	$11.43	30,957
2018-08-15	$13.45	$13.45	$13.40	$13.44	$11.46	54,691
2018-08-14	$13.39	$13.43	$13.36	$13.43	$11.45	30,372
2018-08-13	$13.48	$13.48	$13.36	$13.44	$11.41	100,731
2018-08-10	$13.35	$13.43	$13.34	$13.41	$11.39	69,071
2018-08-09	$13.40	$13.40	$13.32	$13.33	$11.32	76,466
2018-08-08	$13.33	$13.40	$13.33	$13.35	$11.34	35,342
2018-08-07	$13.37	$13.40	$13.33	$13.33	$11.32	144,121
2018-08-06	$13.38	$13.40	$13.35	$13.37	$11.35	85,698
2018-08-03	$13.33	$13.39	$13.31	$13.39	$11.37	89,766
2018-08-02	$13.31	$13.32	$13.27	$13.32	$11.31	80,524
2018-08-01	$13.32	$13.32	$13.25	$13.25	$11.25	91,465
2018-07-31	$13.32	$13.37	$13.30	$13.30	$11.29	93,808
2018-07-30	$13.37	$13.38	$13.30	$13.35	$11.34	69,979
2018-07-27	$13.38	$13.39	$13.35	$13.37	$11.35	83,793
2018-07-26	$13.35	$13.38	$13.34	$13.34	$11.33	61,506
2018-07-25	$13.35	$13.40	$13.35	$13.37	$11.35	148,668
2018-07-24	$13.40	$13.42	$13.36	$13.39	$11.37	49,816
2018-07-23	$13.40	$13.40	$13.38	$13.38	$11.36	65,209
2018-07-20	$13.41	$13.43	$13.40	$13.42	$11.40	34,332
2018-07-19	$13.37	$13.44	$13.37	$13.40	$11.38	83,161
2018-07-18	$13.37	$13.40	$13.36	$13.37	$11.35	47,417
2018-07-17	$13.35	$13.41	$13.35	$13.36	$11.35	88,536
2018-07-16	$13.36	$13.41	$13.34	$13.39	$11.37	92,208
2018-07-13	$13.37	$13.39	$13.34	$13.35	$11.34	35,478
2018-07-12	$13.38	$13.43	$13.37	$13.42	$11.35	75,858
2018-07-11	$13.40	$13.42	$13.36	$13.40	$11.34	51,037
2018-07-10	$13.35	$13.39	$13.34	$13.39	$11.33	52,497
2018-07-09	$13.38	$13.42	$13.33	$13.34	$11.28	50,600
2018-07-06	$13.40	$13.42	$13.38	$13.38	$11.32	34,142
2018-07-05	$13.39	$13.45	$13.39	$13.40	$11.34	69,585
2018-07-03	$13.43	$13.45	$13.39	$13.42	$11.35	61,428
2018-07-02	$13.38	$13.44	$13.36	$13.42	$11.35	144,532
2018-06-29	$13.34	$13.37	$13.33	$13.34	$11.28	91,689
2018-06-28	$13.36	$13.39	$13.33	$13.33	$11.28	71,980
2018-06-27	$13.38	$13.40	$13.35	$13.38	$11.32	178,247
2018-06-26	$13.35	$13.37	$13.32	$13.36	$11.30	84,049
2018-06-25	$13.38	$13.43	$13.33	$13.34	$11.28	128,054
2018-06-22	$13.37	$13.40	$13.33	$13.39	$11.33	85,859
2018-06-21	$13.32	$13.37	$13.32	$13.37	$11.31	59,337
2018-06-20	$13.34	$13.36	$13.31	$13.31	$11.26	89,600
2018-06-19	$13.37	$13.37	$13.32	$13.33	$11.28	120,644
2018-06-18	$13.35	$13.36	$13.33	$13.34	$11.28	33,786
2018-06-15	$13.32	$13.36	$13.31	$13.33	$11.28	63,101
2018-06-14	$13.35	$13.35	$13.30	$13.32	$11.27	86,100
2018-06-13	$13.34	$13.40	$13.33	$13.38	$11.27	138,209
2018-06-12	$13.36	$13.37	$13.31	$13.34	$11.24	162,621
2018-06-11	$13.36	$13.40	$13.29	$13.34	$11.24	291,602
2018-06-08	$13.38	$13.44	$13.31	$13.33	$11.23	137,003
2018-06-07	$13.42	$13.43	$13.37	$13.41	$11.30	56,952
2018-06-06	$13.41	$13.44	$13.37	$13.41	$11.30	111,900
2018-06-05	$13.44	$13.45	$13.40	$13.45	$11.33	59,496
2018-06-04	$13.46	$13.46	$13.40	$13.41	$11.30	57,939
2018-06-01	$13.44	$13.46	$13.38	$13.46	$11.34	89,567
2018-05-31	$13.40	$13.46	$13.40	$13.43	$11.32	86,831
2018-05-30	$13.42	$13.42	$13.36	$13.38	$11.27	114,291
2018-05-29	$13.35	$13.44	$13.33	$13.42	$11.31	151,482
2018-05-25	$13.30	$13.34	$13.28	$13.34	$11.24	99,701
2018-05-24	$13.32	$13.33	$13.27	$13.27	$11.18	140,608
2018-05-23	$13.26	$13.33	$13.25	$13.33	$11.23	61,315
2018-05-22	$13.29	$13.29	$13.21	$13.25	$11.17	131,230
2018-05-21	$13.25	$13.32	$13.25	$13.28	$11.19	85,638
2018-05-18	$13.25	$13.28	$13.22	$13.26	$11.17	62,020
2018-05-17	$13.26	$13.28	$13.19	$13.22	$11.14	75,107
2018-05-16	$13.26	$13.28	$13.23	$13.28	$11.19	52,282
2018-05-15	$13.25	$13.25	$13.21	$13.24	$11.16	78,409
2018-05-14	$13.33	$13.33	$13.25	$13.27	$11.18	109,564
2018-05-11	$13.33	$13.38	$13.32	$13.34	$11.20	93,008
2018-05-10	$13.31	$13.39	$13.31	$13.33	$11.19	102,384
2018-05-09	$13.30	$13.34	$13.30	$13.32	$11.18	68,051
2018-05-08	$13.33	$13.37	$13.33	$13.33	$11.19	69,462
2018-05-07	$13.31	$13.39	$13.30	$13.34	$11.20	112,748
2018-05-04	$13.35	$13.39	$13.29	$13.30	$11.16	119,678
2018-05-03	$13.27	$13.34	$13.27	$13.33	$11.19	104,505
2018-05-02	$13.34	$13.34	$13.26	$13.28	$11.15	93,085
2018-05-01	$13.36	$13.36	$13.29	$13.30	$11.16	119,368
2018-04-30	$13.29	$13.33	$13.28	$13.31	$11.17	50,592
2018-04-27	$13.30	$13.31	$13.27	$13.28	$11.15	59,392
2018-04-26	$13.20	$13.25	$13.20	$13.25	$11.12	49,318
2018-04-25	$13.25	$13.25	$13.22	$13.24	$11.11	40,643
2018-04-24	$13.32	$13.32	$13.24	$13.27	$11.14	87,068
2018-04-23	$13.32	$13.32	$13.26	$13.30	$11.16	41,591
2018-04-20	$13.24	$13.38	$13.24	$13.31	$11.17	107,398
2018-04-19	$13.23	$13.27	$13.23	$13.25	$11.12	31,740
2018-04-18	$13.34	$13.34	$13.28	$13.29	$11.16	90,775
2018-04-17	$13.34	$13.35	$13.28	$13.35	$11.21	124,641
2018-04-16	$13.27	$13.37	$13.27	$13.34	$11.20	111,281
2018-04-13	$13.35	$13.35	$13.29	$13.34	$11.20	62,872
2018-04-12	$13.39	$13.41	$13.35	$13.38	$11.19	124,253
2018-04-11	$13.40	$13.43	$13.37	$13.41	$11.21	63,216
2018-04-10	$13.35	$13.42	$13.30	$13.40	$11.20	85,815
2018-04-09	$13.34	$13.42	$13.31	$13.35	$11.16	92,450
2018-04-06	$13.32	$13.41	$13.32	$13.37	$11.18	124,993
2018-04-05	$13.33	$13.39	$13.30	$13.38	$11.19	113,406
2018-04-04	$13.32	$13.36	$13.29	$13.34	$11.15	101,829
2018-04-03	$13.33	$13.33	$13.29	$13.32	$11.14	90,266
2018-04-02	$13.30	$13.35	$13.28	$13.33	$11.15	78,281
2018-03-29	$13.32	$13.32	$13.27	$13.32	$11.14	92,218
2018-03-28	$13.27	$13.31	$13.20	$13.31	$11.13	142,665
2018-03-27	$13.29	$13.29	$13.18	$13.27	$11.09	194,432
2018-03-26	$13.20	$13.29	$13.20	$13.28	$11.10	112,254
2018-03-23	$13.23	$13.27	$13.22	$13.22	$11.05	116,126
2018-03-22	$13.24	$13.29	$13.23	$13.27	$11.09	117,114
2018-03-21	$13.20	$13.29	$13.20	$13.24	$11.07	136,195
2018-03-20	$13.33	$13.34	$13.24	$13.25	$11.08	281,177
2018-03-19	$13.37	$13.37	$13.33	$13.35	$11.16	148,196
2018-03-16	$13.36	$13.38	$13.34	$13.38	$11.19	75,096
2018-03-15	$13.39	$13.40	$13.36	$13.37	$11.18	119,087
2018-03-14	$13.43	$13.44	$13.36	$13.38	$11.19	57,658
2018-03-13	$13.45	$13.46	$13.41	$13.46	$11.21	119,984
2018-03-12	$13.43	$13.46	$13.40	$13.45	$11.20	190,616
2018-03-09	$13.47	$13.49	$13.43	$13.44	$11.19	302,003
2018-03-08	$13.51	$13.54	$13.46	$13.51	$11.25	251,537
2018-03-07	$13.51	$13.53	$13.51	$13.53	$11.27	130,505
2018-03-06	$13.60	$13.60	$13.53	$13.54	$11.28	77,255
2018-03-05	$13.57	$13.58	$13.54	$13.55	$11.29	169,275
2018-03-02	$13.59	$13.60	$13.53	$13.55	$11.29	247,347
2018-03-01	$13.70	$13.70	$13.58	$13.59	$11.32	248,104
2018-02-28	$13.65	$13.72	$13.65	$13.69	$11.40	105,648
2018-02-27	$13.73	$13.77	$13.66	$13.70	$11.41	142,915
2018-02-26	$13.79	$13.79	$13.70	$13.72	$11.43	104,441
2018-02-23	$13.72	$13.79	$13.69	$13.77	$11.47	101,144
2018-02-22	$13.69	$13.75	$13.66	$13.70	$11.41	140,099
2018-02-21	$13.80	$13.84	$13.69	$13.73	$11.44	78,812
2018-02-20	$13.85	$13.86	$13.79	$13.81	$11.50	68,813
2018-02-16	$13.85	$13.89	$13.80	$13.82	$11.51	61,937
2018-02-15	$13.86	$13.91	$13.84	$13.88	$11.56	109,730
2018-02-14	$13.87	$13.92	$13.83	$13.89	$11.57	85,923
2018-02-13	$13.87	$13.94	$13.85	$13.91	$11.54	85,605
2018-02-12	$13.87	$13.92	$13.86	$13.90	$11.53	30,366
2018-02-09	$13.95	$13.95	$13.86	$13.90	$11.53	46,878
2018-02-08	$13.84	$13.97	$13.84	$13.93	$11.55	224,227
2018-02-07	$13.85	$13.95	$13.83	$13.91	$11.54	97,009
2018-02-06	$13.60	$13.82	$13.60	$13.80	$11.45	147,383
2018-02-05	$13.79	$13.93	$13.66	$13.72	$11.38	193,833
2018-02-02	$14.00	$14.00	$13.88	$13.89	$11.52	124,434
2018-02-01	$14.02	$14.02	$13.99	$14.02	$11.63	95,904
2018-01-31	$13.99	$14.05	$13.97	$14.02	$11.63	149,901
2018-01-30	$14.05	$14.05	$13.93	$13.99	$11.60	230,299
2018-01-29	$14.20	$14.20	$14.00	$14.04	$11.64	124,987
2018-01-26	$14.42	$14.42	$14.20	$14.25	$11.82	132,208
2018-01-25	$14.47	$14.47	$14.40	$14.40	$11.94	72,442
2018-01-24	$14.52	$14.52	$14.45	$14.47	$12.00	33,952
2018-01-23	$14.46	$14.52	$14.46	$14.52	$12.04	64,392
2018-01-22	$14.46	$14.50	$14.44	$14.46	$11.99	63,719
2018-01-19	$14.46	$14.48	$14.44	$14.47	$12.00	28,481
2018-01-18	$14.48	$14.49	$14.44	$14.46	$11.99	66,776
2018-01-17	$14.51	$14.52	$14.45	$14.51	$12.03	66,175
2018-01-16	$14.55	$14.55	$14.48	$14.50	$12.03	82,057
2018-01-12	$14.64	$14.64	$14.51	$14.56	$12.08	89,208
2018-01-11	$14.67	$14.68	$14.58	$14.67	$12.12	85,548
2018-01-10	$14.56	$14.67	$14.55	$14.65	$12.10	80,458
2018-01-09	$14.66	$14.71	$14.60	$14.64	$12.09	52,705
2018-01-08	$14.75	$14.77	$14.65	$14.68	$12.13	87,043
2018-01-05	$14.72	$14.73	$14.68	$14.69	$12.13	66,288
2018-01-04	$14.69	$14.74	$14.66	$14.66	$12.11	65,611
2018-01-03	$14.62	$14.75	$14.62	$14.68	$12.13	87,989
2018-01-02	$14.73	$14.73	$14.61	$14.64	$12.09	92,949
2017-12-29	$14.63	$14.68	$14.58	$14.66	$12.11	114,213
2017-12-28	$14.58	$14.65	$14.58	$14.65	$12.10	191,417
2017-12-27	$14.56	$14.66	$14.56	$14.58	$12.04	132,118
2017-12-26	$14.56	$14.63	$14.49	$14.59	$12.05	207,776
2017-12-22	$14.60	$14.61	$14.50	$14.56	$12.03	99,551
2017-12-21	$14.50	$14.61	$14.49	$14.59	$12.05	182,564
2017-12-20	$14.55	$14.62	$14.53	$14.55	$12.02	127,408
2017-12-19	$14.65	$14.67	$14.64	$14.66	$12.11	86,383
2017-12-18	$14.75	$14.75	$14.67	$14.71	$12.15	65,100
2017-12-15	$14.72	$14.75	$14.69	$14.71	$12.15	67,500
2017-12-14	$14.70	$14.74	$14.68	$14.74	$12.18	80,373
2017-12-13	$14.70	$14.72	$14.65	$14.69	$12.13	147,280
2017-12-12	$14.72	$14.72	$14.67	$14.70	$12.14	70,250
2017-12-11	$14.78	$14.80	$14.69	$14.80	$12.23	99,913
2017-12-08	$14.90	$14.90	$14.76	$14.79	$12.17	94,222
2017-12-07	$14.88	$14.90	$14.80	$14.88	$12.24	88,633
2017-12-06	$14.81	$14.88	$14.79	$14.87	$12.23	79,523
2017-12-05	$14.65	$14.80	$14.65	$14.80	$12.18	104,283
2017-12-04	$14.68	$14.77	$14.63	$14.66	$12.06	84,142
2017-12-01	$14.67	$14.75	$14.64	$14.73	$12.12	124,557
2017-11-30	$14.73	$14.73	$14.67	$14.73	$12.12	53,721
2017-11-29	$14.75	$14.75	$14.67	$14.73	$12.12	57,673
2017-11-28	$14.84	$14.84	$14.71	$14.77	$12.15	48,597
2017-11-27	$14.79	$14.80	$14.72	$14.80	$12.18	47,218
2017-11-24	$14.80	$14.82	$14.76	$14.77	$12.15	27,324
2017-11-22	$14.85	$14.85	$14.76	$14.80	$12.18	54,985
2017-11-21	$14.86	$14.88	$14.82	$14.86	$12.23	38,270
2017-11-20	$14.94	$14.94	$14.79	$14.84	$12.21	47,534
2017-11-17	$14.92	$14.95	$14.87	$14.90	$12.26	47,719
2017-11-16	$14.92	$14.96	$14.90	$14.94	$12.29	56,135
2017-11-15	$14.93	$15.01	$14.90	$14.93	$12.28	51,515
2017-11-14	$14.87	$14.92	$14.86	$14.92	$12.28	29,954
2017-11-13	$14.89	$14.95	$14.89	$14.92	$12.23	48,660
2017-11-10	$14.96	$14.96	$14.88	$14.94	$12.24	24,171
2017-11-09	$14.99	$14.99	$14.95	$14.98	$12.28	29,624
2017-11-08	$14.97	$15.00	$14.97	$15.00	$12.29	44,674
2017-11-07	$14.88	$14.96	$14.88	$14.95	$12.25	54,989
2017-11-06	$14.90	$14.95	$14.86	$14.87	$12.19	49,358
2017-11-03	$14.95	$14.96	$14.82	$14.92	$12.23	78,150
2017-11-02	$14.90	$14.95	$14.90	$14.94	$12.24	45,759
2017-11-01	$14.93	$15.01	$14.90	$14.90	$12.21	38,740
2017-10-31	$15.07	$15.07	$14.91	$14.97	$12.27	43,089
2017-10-30	$15.03	$15.10	$15.00	$15.06	$12.34	29,763
2017-10-27	$15.15	$15.16	$15.01	$15.03	$12.32	38,940
2017-10-26	$15.22	$15.22	$15.02	$15.15	$12.42	73,484
2017-10-25	$15.24	$15.24	$15.14	$15.15	$12.42	52,822
2017-10-24	$15.25	$15.27	$15.22	$15.26	$12.51	36,925
2017-10-23	$15.28	$15.28	$15.18	$15.24	$12.49	59,315
2017-10-20	$15.32	$15.32	$15.24	$15.28	$12.52	22,581
2017-10-19	$15.32	$15.34	$15.27	$15.33	$12.56	53,820
2017-10-18	$15.33	$15.35	$15.25	$15.25	$12.50	91,656
2017-10-17	$15.38	$15.40	$15.33	$15.33	$12.56	58,815
2017-10-16	$15.47	$15.47	$15.37	$15.42	$12.64	32,689
2017-10-13	$15.41	$15.46	$15.38	$15.40	$12.62	55,512
2017-10-12	$15.50	$15.52	$15.44	$15.46	$12.62	66,033
2017-10-11	$15.46	$15.48	$15.42	$15.48	$12.64	37,885
2017-10-10	$15.45	$15.45	$15.40	$15.41	$12.58	82,369
2017-10-09	$15.46	$15.48	$15.43	$15.43	$12.60	39,303
2017-10-06	$15.37	$15.44	$15.32	$15.41	$12.58	110,119
2017-10-05	$15.46	$15.46	$15.37	$15.37	$12.55	79,680
2017-10-04	$15.43	$15.45	$15.37	$15.45	$12.61	58,319
2017-10-03	$15.41	$15.42	$15.36	$15.40	$12.57	131,544
2017-10-02	$15.41	$15.50	$15.41	$15.44	$12.61	66,152
2017-09-29	$15.41	$15.46	$15.39	$15.45	$12.61	45,802
2017-09-28	$15.42	$15.45	$15.38	$15.43	$12.60	38,595
2017-09-27	$15.47	$15.49	$15.37	$15.43	$12.60	118,314
2017-09-26	$15.45	$15.51	$15.44	$15.50	$12.66	56,132
2017-09-25	$15.44	$15.50	$15.43	$15.43	$12.60	26,828
2017-09-22	$15.51	$15.51	$15.43	$15.43	$12.60	65,922
2017-09-21	$15.56	$15.59	$15.45	$15.46	$12.62	73,660
2017-09-20	$15.61	$15.61	$15.49	$15.51	$12.66	42,338
2017-09-19	$15.59	$15.64	$15.58	$15.59	$12.73	52,885
2017-09-18	$15.67	$15.69	$15.57	$15.63	$12.76	91,493
2017-09-15	$15.61	$15.67	$15.59	$15.66	$12.79	71,789
2017-09-14	$15.69	$15.69	$15.49	$15.60	$12.74	29,651
2017-09-13	$15.62	$15.66	$15.60	$15.66	$12.73	48,755
2017-09-12	$15.54	$15.62	$15.54	$15.62	$12.70	54,774
2017-09-11	$15.58	$15.58	$15.54	$15.57	$12.66	42,806
2017-09-08	$15.59	$15.59	$15.50	$15.56	$12.65	47,265
2017-09-07	$15.55	$15.57	$15.51	$15.56	$12.65	36,827
2017-09-06	$15.49	$15.52	$15.41	$15.51	$12.61	63,119
2017-09-05	$15.40	$15.48	$15.37	$15.46	$12.57	67,162
2017-09-01	$15.48	$15.48	$15.39	$15.39	$12.51	42,063
2017-08-31	$15.49	$15.49	$15.39	$15.43	$12.55	38,380
2017-08-30	$15.46	$15.48	$15.41	$15.45	$12.56	29,346
2017-08-29	$15.45	$15.50	$15.42	$15.49	$12.59	113,458
2017-08-28	$15.38	$15.43	$15.37	$15.39	$12.51	11,551
2017-08-25	$15.40	$15.41	$15.36	$15.38	$12.51	38,241
2017-08-24	$15.42	$15.44	$15.36	$15.40	$12.52	53,022
2017-08-23	$15.43	$15.47	$15.37	$15.44	$12.55	58,287
2017-08-22	$15.38	$15.41	$15.34	$15.40	$12.52	64,959
2017-08-21	$15.28	$15.34	$15.26	$15.34	$12.47	34,897
2017-08-18	$15.24	$15.30	$15.18	$15.30	$12.44	53,868
2017-08-17	$15.20	$15.24	$15.17	$15.23	$12.38	51,354
2017-08-16	$15.20	$15.20	$15.13	$15.17	$12.34	34,727
2017-08-15	$15.18	$15.19	$15.12	$15.14	$12.31	50,462
2017-08-14	$15.30	$15.30	$15.16	$15.20	$12.36	47,962
2017-08-11	$14.94	$15.25	$14.81	$15.23	$12.38	132,906
2017-08-10	$15.26	$15.26	$15.11	$15.18	$12.29	40,444
2017-08-09	$15.30	$15.30	$15.14	$15.18	$12.29	95,652
2017-08-08	$15.36	$15.38	$15.24	$15.28	$12.37	62,745
2017-08-07	$15.36	$15.38	$15.30	$15.33	$12.41	63,762
2017-08-04	$15.41	$15.48	$15.29	$15.31	$12.40	95,059
2017-08-03	$15.42	$15.48	$15.37	$15.44	$12.50	85,140
2017-08-02	$15.40	$15.41	$15.34	$15.36	$12.44	120,575
2017-08-01	$15.28	$15.38	$15.27	$15.38	$12.45	43,687
2017-07-31	$15.22	$15.28	$15.18	$15.25	$12.35	96,377
2017-07-28	$15.14	$15.18	$15.12	$15.17	$12.28	164,609
2017-07-27	$15.19	$15.25	$15.09	$15.10	$12.23	132,309
2017-07-26	$15.12	$15.21	$15.12	$15.18	$12.29	48,779
2017-07-25	$15.12	$15.20	$15.07	$15.15	$12.27	83,439
2017-07-24	$15.15	$15.17	$15.09	$15.09	$12.22	51,565
2017-07-21	$15.24	$15.25	$15.15	$15.20	$12.31	39,953
2017-07-20	$15.20	$15.22	$15.16	$15.21	$12.31	33,185
2017-07-19	$15.21	$15.24	$15.13	$15.14	$12.26	52,721
2017-07-18	$15.17	$15.21	$15.13	$15.19	$12.30	37,562
2017-07-17	$15.20	$15.20	$15.13	$15.13	$12.25	43,917
2017-07-14	$15.14	$15.24	$15.13	$15.22	$12.32	53,858
2017-07-13	$15.07	$15.14	$15.06	$15.09	$12.22	61,007
2017-07-12	$15.02	$15.13	$15.00	$15.05	$12.19	72,921
2017-07-11	$14.99	$15.09	$14.99	$15.07	$12.15	61,113
2017-07-10	$15.00	$15.08	$14.95	$15.02	$12.11	94,123
2017-07-07	$15.00	$15.00	$14.92	$14.96	$12.06	61,258
2017-07-06	$15.02	$15.02	$14.92	$15.01	$12.10	83,792
2017-07-05	$15.07	$15.10	$14.96	$15.06	$12.14	90,614
2017-07-03	$15.01	$15.10	$14.98	$15.07	$12.15	34,580
2017-06-30	$14.96	$15.02	$14.94	$15.01	$12.10	51,373
2017-06-29	$15.05	$15.07	$14.97	$14.97	$12.07	57,959
2017-06-28	$15.10	$15.14	$15.05	$15.12	$12.19	39,256
2017-06-27	$15.11	$15.13	$15.07	$15.08	$12.16	34,827
2017-06-26	$15.14	$15.15	$15.09	$15.09	$12.16	26,362
2017-06-23	$15.09	$15.13	$15.07	$15.13	$12.20	19,508
2017-06-22	$15.10	$15.14	$15.02	$15.07	$12.15	61,277
2017-06-21	$15.06	$15.12	$15.02	$15.05	$12.13	30,693
2017-06-20	$15.03	$15.08	$15.03	$15.06	$12.14	28,728
2017-06-19	$15.06	$15.06	$15.01	$15.04	$12.12	35,972
2017-06-16	$15.06	$15.06	$15.01	$15.05	$12.13	37,908
2017-06-15	$14.92	$15.03	$14.92	$15.02	$12.11	44,048
2017-06-14	$15.02	$15.07	$14.95	$14.95	$12.05	81,321
2017-06-13	$14.95	$15.02	$14.93	$15.00	$12.09	30,132
2017-06-12	$15.02	$15.05	$14.98	$15.05	$12.08	51,554
2017-06-09	$14.97	$15.07	$14.94	$15.07	$12.10	115,025
2017-06-08	$15.12	$15.12	$14.94	$14.95	$12.00	155,565
2017-06-07	$15.09	$15.10	$15.03	$15.04	$12.07	62,421
2017-06-06	$15.02	$15.09	$15.02	$15.07	$12.10	30,761
2017-06-05	$15.10	$15.10	$15.00	$15.00	$12.04	89,267
2017-06-02	$15.06	$15.09	$15.04	$15.09	$12.11	36,819
2017-06-01	$15.06	$15.08	$15.02	$15.03	$12.06	41,323
2017-05-31	$15.01	$15.04	$14.97	$15.04	$12.07	70,370
2017-05-30	$14.94	$14.99	$14.94	$14.94	$11.99	21,539
2017-05-26	$14.91	$14.96	$14.89	$14.92	$11.98	51,093
2017-05-25	$14.99	$14.99	$14.91	$14.91	$11.97	86,574
2017-05-24	$15.04	$15.04	$14.93	$15.00	$12.04	71,377
2017-05-23	$14.94	$15.00	$14.94	$15.00	$12.04	39,920
2017-05-22	$14.84	$14.92	$14.84	$14.90	$11.96	56,416
2017-05-19	$14.86	$14.93	$14.80	$14.88	$11.94	92,726
2017-05-18	$14.93	$15.01	$14.81	$14.85	$11.92	128,600
2017-05-17	$15.00	$15.00	$14.92	$14.93	$11.98	67,216
2017-05-16	$14.99	$15.00	$14.93	$14.95	$12.00	33,735
2017-05-15	$14.94	$14.98	$14.91	$14.93	$11.98	52,434
2017-05-12	$14.90	$14.94	$14.87	$14.91	$11.97	96,059
2017-05-11	$14.93	$14.97	$14.81	$14.81	$11.89	96,175
2017-05-10	$15.01	$15.03	$14.93	$15.00	$11.99	57,095
2017-05-09	$14.98	$15.03	$14.95	$14.97	$11.96	79,679
2017-05-08	$14.96	$15.00	$14.96	$14.98	$11.97	54,817
2017-05-05	$15.06	$15.08	$14.99	$14.99	$11.98	55,053
2017-05-04	$15.04	$15.06	$15.02	$15.05	$12.03	45,841
2017-05-03	$15.04	$15.10	$15.03	$15.03	$12.01	49,725
2017-05-02	$15.08	$15.08	$14.98	$15.06	$12.04	53,228
2017-05-01	$15.05	$15.09	$15.01	$15.09	$12.06	44,868
2017-04-28	$15.05	$15.07	$15.00	$15.02	$12.00	32,060
2017-04-27	$15.00	$15.05	$14.97	$15.05	$12.03	32,604
2017-04-26	$14.91	$15.00	$14.91	$14.99	$11.98	57,580
2017-04-25	$14.98	$14.98	$14.91	$14.91	$11.92	50,008
2017-04-24	$14.96	$15.00	$14.92	$15.00	$11.99	73,050
2017-04-21	$14.98	$14.98	$14.95	$14.96	$11.96	26,542
2017-04-20	$14.97	$14.97	$14.92	$14.93	$11.93	46,249
2017-04-19	$14.96	$14.96	$14.90	$14.95	$11.95	26,337
2017-04-18	$14.96	$14.96	$14.93	$14.95	$11.95	25,524
2017-04-17	$14.97	$14.97	$14.90	$14.93	$11.93	41,470
2017-04-13	$14.94	$14.97	$14.92	$14.95	$11.95	48,770
2017-04-12	$14.89	$14.89	$14.85	$14.88	$11.89	23,814
2017-04-11	$14.77	$14.88	$14.77	$14.88	$11.89	63,072
2017-04-10	$14.71	$14.85	$14.71	$14.82	$11.79	42,781
2017-04-07	$14.73	$14.79	$14.65	$14.71	$11.70	70,489
2017-04-06	$14.64	$14.74	$14.59	$14.74	$11.73	65,225
2017-04-05	$14.62	$14.66	$14.57	$14.63	$11.64	69,396
2017-04-04	$14.71	$14.72	$14.62	$14.66	$11.66	63,362
2017-04-03	$14.71	$14.80	$14.70	$14.71	$11.70	70,483
2017-03-31	$14.72	$14.74	$14.70	$14.73	$11.72	44,741
2017-03-30	$14.77	$14.78	$14.72	$14.72	$11.71	49,259
2017-03-29	$14.80	$14.81	$14.75	$14.81	$11.78	39,617
2017-03-28	$14.71	$14.75	$14.70	$14.70	$11.70	47,135
2017-03-27	$14.74	$14.80	$14.71	$14.71	$11.70	47,404
2017-03-24	$14.57	$14.77	$14.57	$14.77	$11.75	144,253
2017-03-23	$14.63	$14.63	$14.55	$14.58	$11.60	43,654
2017-03-22	$14.53	$14.64	$14.50	$14.61	$11.63	104,257
2017-03-21	$14.41	$14.51	$14.40	$14.51	$11.55	63,896
2017-03-20	$14.41	$14.49	$14.38	$14.40	$11.46	57,151
2017-03-17	$14.36	$14.44	$14.36	$14.41	$11.47	28,401
2017-03-16	$14.42	$14.46	$14.34	$14.37	$11.43	45,848
2017-03-15	$14.36	$14.46	$14.31	$14.45	$11.50	65,811
2017-03-14	$14.33	$14.37	$14.31	$14.35	$11.42	27,438
2017-03-13	$14.37	$14.37	$14.31	$14.37	$11.43	65,162
2017-03-10	$14.44	$14.50	$14.38	$14.38	$11.39	87,659
2017-03-09	$14.44	$14.46	$14.42	$14.46	$11.45	74,772
2017-03-08	$14.48	$14.52	$14.45	$14.45	$11.45	56,947
2017-03-07	$14.56	$14.58	$14.48	$14.56	$11.53	55,877
2017-03-06	$14.60	$14.63	$14.48	$14.53	$11.51	102,221
2017-03-03	$14.66	$14.68	$14.53	$14.57	$11.54	48,796
2017-03-02	$14.70	$14.70	$14.58	$14.62	$11.58	48,468
2017-03-01	$14.66	$14.68	$14.59	$14.66	$11.61	99,529
2017-02-28	$14.66	$14.70	$14.63	$14.70	$11.64	21,777
2017-02-27	$14.65	$14.65	$14.60	$14.62	$11.58	97,306
2017-02-24	$14.62	$14.67	$14.61	$14.66	$11.61	52,551
2017-02-23	$14.64	$14.65	$14.56	$14.57	$11.54	55,948
2017-02-22	$14.59	$14.62	$14.55	$14.57	$11.54	34,371
2017-02-21	$14.51	$14.60	$14.51	$14.60	$11.56	52,518
2017-02-17	$14.55	$14.59	$14.50	$14.50	$11.49	45,281
2017-02-16	$14.58	$14.58	$14.50	$14.51	$11.49	74,915
2017-02-15	$14.58	$14.58	$14.53	$14.55	$11.53	46,511
2017-02-14	$14.64	$14.67	$14.54	$14.58	$11.55	65,881
2017-02-13	$14.60	$14.65	$14.60	$14.64	$11.60	123,829
2017-02-10	$14.76	$14.80	$14.65	$14.65	$11.55	169,254
2017-02-09	$14.93	$14.94	$14.74	$14.75	$11.63	126,424
2017-02-08	$14.95	$15.00	$14.90	$14.94	$11.78	67,902
2017-02-07	$14.86	$14.95	$14.85	$14.93	$11.77	65,434
2017-02-06	$14.89	$14.92	$14.82	$14.92	$11.77	55,684
2017-02-03	$14.82	$14.82	$14.75	$14.81	$11.68	42,332
2017-02-02	$14.75	$14.77	$14.72	$14.77	$11.65	37,701
2017-02-01	$14.78	$14.82	$14.73	$14.74	$11.62	55,199
2017-01-31	$14.78	$14.81	$14.74	$14.81	$11.68	43,154
2017-01-30	$14.71	$14.77	$14.70	$14.74	$11.62	32,635
2017-01-27	$14.66	$14.70	$14.66	$14.70	$11.59	21,136
2017-01-26	$14.64	$14.67	$14.63	$14.67	$11.57	29,511
2017-01-25	$14.68	$14.68	$14.64	$14.67	$11.57	62,448
2017-01-24	$14.66	$14.67	$14.61	$14.66	$11.56	47,573
2017-01-23	$14.62	$14.66	$14.61	$14.64	$11.55	38,266
2017-01-20	$14.59	$14.59	$14.52	$14.57	$11.49	32,366
2017-01-19	$14.65	$14.65	$14.57	$14.59	$11.51	62,403
2017-01-18	$14.70	$14.70	$14.63	$14.67	$11.57	35,682
2017-01-17	$14.76	$14.82	$14.69	$14.73	$11.62	55,456
2017-01-13	$14.72	$14.72	$14.66	$14.71	$11.60	62,123
2017-01-12	$14.64	$14.82	$14.64	$14.72	$11.61	60,149
2017-01-11	$14.56	$14.61	$14.46	$14.56	$11.48	138,660
2017-01-10	$14.66	$14.70	$14.63	$14.65	$11.50	67,474
2017-01-09	$14.65	$14.76	$14.64	$14.69	$11.53	108,042
2017-01-06	$14.68	$14.74	$14.61	$14.62	$11.48	89,627
2017-01-05	$14.66	$14.75	$14.66	$14.75	$11.58	58,127
2017-01-04	$14.54	$14.65	$14.54	$14.65	$11.50	86,388
2017-01-03	$14.43	$14.54	$14.43	$14.54	$11.42	62,707
2016-12-30	$14.40	$14.50	$14.37	$14.50	$11.38	92,321
2016-12-29	$14.39	$14.44	$14.37	$14.41	$11.31	103,772
2016-12-28	$14.36	$14.40	$14.30	$14.39	$11.30	155,533
2016-12-27	$14.38	$14.50	$14.30	$14.40	$11.31	75,107
2016-12-23	$14.49	$14.55	$14.42	$14.45	$11.34	99,460
2016-12-22	$14.46	$14.58	$14.46	$14.52	$11.40	86,625
2016-12-21	$14.55	$14.56	$14.45	$14.52	$11.40	114,811
2016-12-20	$14.38	$14.63	$14.24	$14.59	$11.45	350,704
2016-12-19	$14.08	$14.41	$14.08	$14.41	$11.31	283,606
2016-12-16	$14.13	$14.17	$14.06	$14.08	$11.05	123,330
2016-12-15	$14.20	$14.20	$14.12	$14.13	$11.09	66,077
2016-12-14	$14.20	$14.30	$14.19	$14.25	$11.19	134,757
2016-12-13	$14.19	$14.19	$14.11	$14.19	$11.14	104,009
2016-12-12	$14.20	$14.21	$14.15	$14.17	$11.12	119,424
2016-12-09	$14.23	$14.28	$14.17	$14.22	$11.16	175,289
2016-12-08	$14.24	$14.25	$14.15	$14.23	$11.17	109,797
2016-12-07	$14.15	$14.39	$14.15	$14.32	$11.15	157,857
2016-12-06	$13.95	$14.12	$13.95	$14.12	$11.00	133,900
2016-12-05	$13.99	$14.02	$13.95	$13.97	$10.88	153,454
2016-12-02	$14.05	$14.09	$13.95	$14.03	$10.93	146,670
2016-12-01	$14.12	$14.15	$14.05	$14.08	$10.97	60,512
2016-11-30	$14.19	$14.20	$14.10	$14.14	$11.01	78,219
2016-11-29	$14.28	$14.36	$14.22	$14.23	$11.08	115,607
2016-11-28	$14.14	$14.25	$14.14	$14.24	$11.09	105,487
2016-11-25	$14.15	$14.22	$14.06	$14.09	$10.97	114,788
2016-11-23	$14.23	$14.36	$14.22	$14.32	$11.15	65,617
2016-11-22	$14.33	$14.39	$14.29	$14.33	$11.16	101,483
2016-11-21	$14.14	$14.33	$14.14	$14.30	$11.14	142,502
2016-11-18	$14.24	$14.31	$14.12	$14.19	$11.05	128,240
2016-11-17	$14.26	$14.33	$14.24	$14.29	$11.13	99,262
2016-11-16	$14.43	$14.50	$14.28	$14.28	$11.12	91,510
2016-11-15	$14.20	$14.60	$14.20	$14.39	$11.21	158,918
2016-11-14	$14.50	$14.55	$13.99	$14.21	$11.07	420,993
2016-11-11	$14.75	$14.84	$14.51	$14.51	$11.30	181,382
2016-11-10	$15.03	$15.06	$14.67	$14.79	$11.52	220,775
2016-11-09	$15.23	$15.23	$15.07	$15.09	$11.70	133,954
2016-11-08	$15.30	$15.38	$15.30	$15.30	$11.87	26,537
2016-11-07	$15.28	$15.36	$15.24	$15.32	$11.88	56,486
2016-11-04	$15.24	$15.35	$15.24	$15.31	$11.87	25,108
2016-11-03	$15.30	$15.41	$15.25	$15.25	$11.83	68,894
2016-11-02	$15.32	$15.41	$15.32	$15.40	$11.94	44,774
2016-11-01	$15.30	$15.35	$15.23	$15.30	$11.87	87,944
2016-10-31	$15.46	$15.47	$15.31	$15.34	$11.90	80,907
2016-10-28	$15.45	$15.45	$15.35	$15.38	$11.93	52,829
2016-10-27	$15.50	$15.56	$15.41	$15.44	$11.97	67,972
2016-10-26	$15.73	$15.73	$15.53	$15.53	$12.04	75,538
2016-10-25	$15.63	$15.75	$15.61	$15.68	$12.16	62,413
2016-10-24	$15.73	$15.73	$15.60	$15.63	$12.12	67,764
2016-10-21	$15.69	$15.73	$15.57	$15.65	$12.14	63,167
2016-10-20	$15.65	$15.69	$15.51	$15.64	$12.13	90,625
2016-10-19	$15.43	$15.59	$15.35	$15.59	$12.09	62,067
2016-10-18	$15.10	$15.31	$15.05	$15.30	$11.87	115,293
2016-10-17	$15.32	$15.35	$15.01	$15.04	$11.66	177,160
2016-10-14	$15.45	$15.52	$15.29	$15.30	$11.87	83,777
2016-10-13	$15.56	$15.56	$15.41	$15.46	$11.99	163,808
2016-10-12	$15.83	$15.83	$15.56	$15.57	$12.07	115,663
2016-10-11	$15.92	$15.97	$15.84	$15.85	$12.24	42,836
2016-10-10	$16.12	$16.14	$15.92	$15.96	$12.33	72,585
2016-10-07	$16.11	$16.19	$16.02	$16.05	$12.39	99,792
2016-10-06	$16.08	$16.19	$16.01	$16.02	$12.37	92,535
2016-10-05	$16.22	$16.36	$16.07	$16.14	$12.46	66,277
2016-10-04	$16.27	$16.27	$16.08	$16.13	$12.46	77,931
2016-10-03	$16.29	$16.37	$16.18	$16.20	$12.51	76,666
2016-09-30	$16.42	$16.45	$16.29	$16.32	$12.60	40,893
2016-09-29	$16.60	$16.60	$16.37	$16.38	$12.65	40,413
2016-09-28	$16.56	$16.62	$16.46	$16.62	$12.84	40,698
2016-09-27	$16.43	$16.55	$16.41	$16.52	$12.76	28,162
2016-09-26	$16.35	$16.38	$16.33	$16.35	$12.63	29,549
2016-09-23	$16.30	$16.34	$16.28	$16.32	$12.60	28,193
2016-09-22	$16.33	$16.40	$16.20	$16.25	$12.55	66,195
2016-09-21	$16.28	$16.28	$16.22	$16.27	$12.56	13,979
2016-09-20	$16.32	$16.33	$16.19	$16.19	$12.50	19,331
2016-09-19	$16.33	$16.33	$16.16	$16.24	$12.54	29,906
2016-09-16	$16.25	$16.27	$16.15	$16.21	$12.52	39,315
2016-09-15	$16.25	$16.25	$16.15	$16.21	$12.52	34,743
2016-09-14	$16.17	$16.25	$16.10	$16.21	$12.52	70,572
2016-09-13	$16.27	$16.29	$15.99	$16.09	$12.43	83,039
2016-09-12	$16.29	$16.33	$16.17	$16.27	$12.51	118,423
2016-09-09	$16.41	$16.52	$16.24	$16.26	$12.51	100,009
2016-09-08	$16.58	$16.61	$16.54	$16.56	$12.74	57,009
2016-09-07	$16.59	$16.59	$16.49	$16.54	$12.72	55,674
2016-09-06	$16.45	$16.54	$16.41	$16.54	$12.72	56,798
2016-09-02	$16.48	$16.49	$16.38	$16.38	$12.60	42,720
2016-09-01	$16.37	$16.48	$16.37	$16.40	$12.61	51,283
2016-08-31	$16.44	$16.50	$16.37	$16.40	$12.61	74,412
2016-08-30	$16.41	$16.50	$16.38	$16.40	$12.61	43,346
2016-08-29	$16.49	$16.54	$16.38	$16.40	$12.61	98,973
2016-08-26	$16.56	$16.59	$16.40	$16.43	$12.64	77,059
2016-08-25	$16.66	$16.68	$16.55	$16.58	$12.75	70,996
2016-08-24	$16.74	$16.77	$16.66	$16.71	$12.85	35,570
2016-08-23	$16.79	$16.81	$16.73	$16.75	$12.88	45,462
2016-08-22	$16.83	$16.83	$16.72	$16.77	$12.90	40,072
2016-08-19	$16.82	$16.82	$16.73	$16.76	$12.89	22,300
2016-08-18	$16.82	$16.82	$16.73	$16.78	$12.91	38,016
2016-08-17	$16.76	$16.79	$16.73	$16.75	$12.88	32,770
2016-08-16	$16.77	$16.77	$16.70	$16.72	$12.86	46,498
2016-08-15	$16.73	$16.75	$16.66	$16.73	$12.87	77,993
2016-08-12	$16.61	$16.66	$16.60	$16.65	$12.81	18,773
2016-08-11	$16.77	$16.77	$16.58	$16.61	$12.78	42,769
2016-08-10	$16.82	$16.82	$16.75	$16.79	$12.86	29,638
2016-08-09	$16.83	$16.83	$16.72	$16.74	$12.83	48,092
2016-08-08	$16.80	$16.81	$16.71	$16.81	$12.88	57,013
2016-08-05	$16.80	$16.80	$16.71	$16.75	$12.83	33,749
2016-08-04	$16.85	$16.87	$16.78	$16.87	$12.93	41,649
2016-08-03	$16.66	$16.85	$16.66	$16.79	$12.86	44,112
2016-08-02	$16.80	$16.82	$16.67	$16.75	$12.83	42,122
2016-08-01	$16.79	$16.83	$16.76	$16.81	$12.88	22,868
2016-07-29	$16.81	$16.82	$16.75	$16.80	$12.87	35,248
2016-07-28	$16.81	$16.82	$16.76	$16.78	$12.86	29,269
2016-07-27	$16.78	$16.79	$16.74	$16.76	$12.84	41,564
2016-07-26	$16.75	$16.78	$16.67	$16.67	$12.77	47,358
2016-07-25	$16.65	$16.75	$16.65	$16.68	$12.78	36,859
2016-07-22	$16.73	$16.74	$16.66	$16.68	$12.78	73,021
2016-07-21	$16.68	$16.70	$16.64	$16.66	$12.76	59,298
2016-07-20	$16.60	$16.62	$16.53	$16.62	$12.73	34,706
2016-07-19	$16.42	$16.60	$16.34	$16.57	$12.70	43,543
2016-07-18	$16.29	$16.43	$16.22	$16.33	$12.51	32,383
2016-07-15	$16.04	$16.26	$16.03	$16.19	$12.40	76,763
2016-07-14	$16.38	$16.38	$16.07	$16.07	$12.31	89,975
2016-07-13	$16.49	$16.50	$16.30	$16.33	$12.51	63,251
2016-07-12	$16.82	$16.82	$16.53	$16.56	$12.64	74,376
2016-07-11	$16.79	$16.80	$16.75	$16.80	$12.82	52,238
2016-07-08	$16.72	$16.76	$16.69	$16.74	$12.77	26,568
2016-07-07	$16.70	$16.75	$16.64	$16.65	$12.71	66,132
2016-07-06	$16.69	$16.71	$16.59	$16.66	$12.71	54,105
2016-07-05	$16.60	$16.71	$16.55	$16.61	$12.68	55,235
2016-07-01	$16.70	$16.70	$16.54	$16.54	$12.62	42,030
2016-06-30	$16.63	$16.63	$16.55	$16.60	$12.67	30,916
2016-06-29	$16.64	$16.64	$16.54	$16.56	$12.64	50,841
2016-06-28	$16.60	$16.60	$16.51	$16.54	$12.62	23,710
2016-06-27	$16.67	$16.67	$16.49	$16.54	$12.62	50,478
2016-06-24	$16.51	$16.62	$16.51	$16.60	$12.67	47,204
2016-06-23	$16.56	$16.58	$16.51	$16.56	$12.64	17,732
2016-06-22	$16.57	$16.58	$16.55	$16.57	$12.65	40,592
2016-06-21	$16.39	$16.55	$16.38	$16.55	$12.63	43,135
2016-06-20	$16.46	$16.51	$16.24	$16.34	$12.47	71,825
2016-06-17	$16.45	$16.55	$16.44	$16.46	$12.56	49,191
2016-06-16	$16.47	$16.50	$16.35	$16.44	$12.55	70,325
2016-06-15	$16.31	$16.44	$16.27	$16.39	$12.51	83,410
2016-06-14	$16.27	$16.31	$16.19	$16.24	$12.39	58,038
2016-06-13	$16.21	$16.25	$16.18	$16.19	$12.36	36,678
2016-06-10	$16.25	$16.31	$16.20	$16.22	$12.33	66,545
2016-06-09	$16.27	$16.29	$16.15	$16.16	$12.28	51,818
2016-06-08	$16.27	$16.27	$16.18	$16.24	$12.34	47,427
2016-06-07	$16.34	$16.36	$16.18	$16.21	$12.32	107,035
2016-06-06	$16.34	$16.36	$16.20	$16.25	$12.35	50,011
2016-06-03	$16.37	$16.47	$16.21	$16.30	$12.39	75,453
2016-06-02	$16.24	$16.37	$16.21	$16.29	$12.38	35,416
2016-06-01	$16.08	$16.21	$16.06	$16.21	$12.32	33,196
2016-05-31	$16.12	$16.17	$16.03	$16.06	$12.21	91,605
2016-05-27	$16.43	$16.43	$16.22	$16.25	$12.35	37,474
2016-05-26	$16.36	$16.41	$16.33	$16.33	$12.41	30,034
2016-05-25	$16.30	$16.31	$16.24	$16.31	$12.40	25,735
2016-05-24	$16.23	$16.30	$16.22	$16.28	$12.37	42,106
2016-05-23	$16.07	$16.25	$16.02	$16.24	$12.34	88,672
2016-05-20	$16.04	$16.12	$15.99	$15.99	$12.15	41,132
2016-05-19	$16.18	$16.19	$15.95	$15.95	$12.12	69,494
2016-05-18	$16.53	$16.53	$16.19	$16.23	$12.34	90,282
2016-05-17	$16.50	$16.51	$16.43	$16.46	$12.51	35,653
2016-05-16	$16.48	$16.51	$16.39	$16.41	$12.47	42,004
2016-05-13	$16.44	$16.47	$16.36	$16.39	$12.46	29,175
2016-05-12	$16.48	$16.48	$16.33	$16.35	$12.43	45,897
2016-05-11	$16.45	$16.54	$16.45	$16.52	$12.50	38,227
2016-05-10	$16.69	$16.69	$16.44	$16.44	$12.44	62,685
2016-05-09	$16.46	$16.69	$16.44	$16.58	$12.55	106,432
2016-05-06	$16.40	$16.44	$16.33	$16.39	$12.40	67,219
2016-05-05	$16.41	$16.41	$16.34	$16.41	$12.42	32,821
2016-05-04	$16.39	$16.39	$16.33	$16.38	$12.40	48,951
2016-05-03	$16.39	$16.39	$16.29	$16.39	$12.40	62,571
2016-05-02	$16.40	$16.40	$16.31	$16.38	$12.40	47,213
2016-04-29	$16.37	$16.40	$16.33	$16.40	$12.41	57,001
2016-04-28	$16.35	$16.35	$16.29	$16.35	$12.37	25,356
2016-04-27	$16.27	$16.35	$16.22	$16.35	$12.37	70,779
2016-04-26	$16.21	$16.23	$16.18	$16.21	$12.27	33,734
2016-04-25	$16.19	$16.21	$16.12	$16.16	$12.23	45,882
2016-04-22	$16.12	$16.20	$16.05	$16.19	$12.25	34,451
2016-04-21	$16.11	$16.14	$16.03	$16.08	$12.17	40,172
2016-04-20	$16.16	$16.17	$16.04	$16.08	$12.17	59,630
2016-04-19	$16.24	$16.27	$16.04	$16.12	$12.20	48,716
2016-04-18	$16.32	$16.37	$16.26	$16.32	$12.35	29,792
2016-04-15	$16.16	$16.26	$16.12	$16.26	$12.31	52,556
2016-04-14	$16.18	$16.18	$16.10	$16.10	$12.19	40,053
2016-04-13	$16.25	$16.31	$16.05	$16.17	$12.24	95,647
2016-04-12	$16.31	$16.41	$16.22	$16.32	$12.30	62,210
2016-04-11	$16.28	$16.34	$16.22	$16.25	$12.25	40,769
2016-04-08	$16.17	$16.26	$16.14	$16.26	$12.25	38,544
2016-04-07	$16.12	$16.15	$16.10	$16.15	$12.17	36,141
2016-04-06	$16.15	$16.15	$16.07	$16.09	$12.13	29,532
2016-04-05	$16.14	$16.15	$16.07	$16.09	$12.13	40,824
2016-04-04	$16.10	$16.13	$16.05	$16.09	$12.13	71,577
2016-04-01	$16.14	$16.15	$16.02	$16.08	$12.12	40,729
2016-03-31	$16.12	$16.17	$16.07	$16.11	$12.14	24,950
2016-03-30	$16.12	$16.12	$16.04	$16.07	$12.11	45,133
2016-03-29	$16.14	$16.15	$16.07	$16.10	$12.13	36,480
2016-03-28	$16.10	$16.13	$16.07	$16.11	$12.14	33,353
2016-03-24	$16.01	$16.11	$15.97	$16.07	$12.11	48,768
2016-03-23	$15.90	$15.98	$15.82	$15.96	$12.03	26,645
2016-03-22	$15.76	$15.90	$15.76	$15.90	$11.98	40,606
2016-03-21	$15.76	$15.78	$15.72	$15.74	$11.86	31,437
2016-03-18	$15.71	$15.75	$15.69	$15.71	$11.84	50,248
2016-03-17	$15.78	$15.84	$15.73	$15.77	$11.88	46,680
2016-03-16	$15.73	$15.78	$15.71	$15.77	$11.88	48,758
2016-03-15	$15.94	$15.94	$15.74	$15.74	$11.86	54,183
2016-03-14	$15.87	$15.92	$15.77	$15.92	$12.00	37,287
2016-03-11	$15.97	$15.97	$15.79	$15.81	$11.91	61,189
2016-03-10	$15.95	$16.01	$15.92	$16.01	$12.01	55,909
2016-03-09	$15.94	$15.99	$15.88	$15.88	$11.91	44,792
2016-03-08	$16.00	$16.01	$15.89	$15.93	$11.95	47,663
2016-03-07	$15.92	$15.94	$15.86	$15.94	$11.96	27,287
2016-03-04	$16.03	$16.06	$15.85	$15.85	$11.89	82,176
2016-03-03	$16.00	$16.06	$15.98	$16.02	$12.02	35,327
2016-03-02	$16.08	$16.08	$15.98	$15.99	$12.00	58,802
2016-03-01	$16.05	$16.12	$15.98	$16.09	$12.07	66,945
2016-02-29	$15.94	$16.03	$15.94	$15.99	$12.00	28,932
2016-02-26	$16.10	$16.10	$15.86	$15.88	$11.91	43,927
2016-02-25	$16.09	$16.12	$16.07	$16.11	$12.09	57,292
2016-02-24	$15.98	$16.13	$15.95	$16.07	$12.06	72,631
2016-02-23	$15.84	$16.07	$15.82	$15.98	$11.99	66,266
2016-02-22	$15.81	$15.94	$15.78	$15.84	$11.88	57,847
2016-02-19	$15.79	$15.80	$15.69	$15.79	$11.85	67,947
2016-02-18	$15.74	$15.79	$15.70	$15.76	$11.82	35,627
2016-02-17	$15.77	$15.78	$15.70	$15.73	$11.80	50,494
2016-02-16	$15.82	$15.85	$15.73	$15.73	$11.80	38,350
2016-02-12	$15.90	$15.95	$15.80	$15.87	$11.91	36,609
2016-02-11	$16.00	$16.02	$15.90	$15.95	$11.97	37,965
2016-02-10	$16.07	$16.09	$15.95	$15.98	$11.93	57,705
2016-02-09	$16.02	$16.04	$15.94	$16.01	$11.96	67,326
2016-02-08	$16.13	$16.13	$15.94	$16.00	$11.95	87,168
2016-02-05	$16.00	$16.09	$15.95	$16.09	$12.02	38,669
2016-02-04	$15.85	$15.96	$15.85	$15.96	$11.92	33,179
2016-02-03	$15.79	$15.85	$15.73	$15.85	$11.84	43,831
2016-02-02	$15.80	$15.85	$15.67	$15.75	$11.76	60,641
2016-02-01	$15.76	$15.79	$15.72	$15.75	$11.76	41,882
2016-01-29	$15.71	$15.80	$15.71	$15.76	$11.77	47,136
2016-01-28	$15.65	$15.71	$15.63	$15.65	$11.69	31,419
2016-01-27	$15.67	$15.74	$15.61	$15.63	$11.67	54,572
2016-01-26	$15.69	$15.76	$15.60	$15.69	$11.72	63,807
2016-01-25	$15.76	$15.76	$15.65	$15.70	$11.73	50,917
2016-01-22	$15.76	$15.76	$15.67	$15.69	$11.72	110,982
2016-01-21	$15.72	$15.81	$15.67	$15.67	$11.70	51,814
2016-01-20	$15.77	$15.77	$15.57	$15.66	$11.70	105,183
2016-01-19	$15.71	$15.81	$15.69	$15.71	$11.73	51,482
2016-01-15	$15.66	$15.74	$15.66	$15.70	$11.73	76,721
2016-01-14	$15.51	$15.67	$15.49	$15.66	$11.70	67,684
2016-01-13	$15.49	$15.54	$15.44	$15.48	$11.56	55,715
2016-01-12	$15.64	$15.64	$15.55	$15.58	$11.58	57,813
2016-01-11	$15.71	$15.71	$15.59	$15.61	$11.60	53,323
2016-01-08	$15.71	$15.73	$15.63	$15.68	$11.66	63,440
2016-01-07	$15.66	$15.75	$15.61	$15.67	$11.65	56,404
2016-01-06	$15.60	$15.70	$15.60	$15.70	$11.67	62,166
2016-01-05	$15.56	$15.63	$15.56	$15.60	$11.60	34,564
2016-01-04	$15.54	$15.62	$15.25	$15.53	$11.54	106,405
2015-12-31	$15.58	$15.64	$15.55	$15.60	$11.60	18,758
2015-12-30	$15.47	$15.60	$15.47	$15.54	$11.55	36,415
2015-12-29	$15.50	$15.53	$15.48	$15.50	$11.52	36,474
2015-12-28	$15.50	$15.54	$15.43	$15.52	$11.54	16,431
2015-12-24	$15.42	$15.50	$15.40	$15.49	$11.51	18,195
2015-12-23	$15.38	$15.54	$15.37	$15.42	$11.46	57,160
2015-12-22	$15.48	$15.48	$15.37	$15.38	$11.43	32,924
2015-12-21	$15.27	$15.52	$15.21	$15.49	$11.51	103,348
2015-12-18	$15.16	$15.26	$15.16	$15.23	$11.32	46,073
2015-12-17	$15.12	$15.25	$15.12	$15.18	$11.28	44,700
2015-12-16	$14.95	$15.10	$14.94	$15.09	$11.22	64,298
2015-12-15	$14.95	$14.99	$14.92	$14.96	$11.12	66,667
2015-12-14	$15.14	$15.14	$14.92	$14.95	$11.11	56,688
2015-12-11	$15.14	$15.45	$15.07	$15.12	$11.24	118,841
2015-12-10	$14.97	$15.11	$14.97	$15.06	$11.19	51,424
2015-12-09	$15.10	$15.14	$15.04	$15.05	$11.13	52,554
2015-12-08	$15.03	$15.17	$15.03	$15.17	$11.22	48,622
2015-12-07	$15.05	$15.08	$15.00	$15.07	$11.15	40,225
2015-12-04	$15.05	$15.11	$15.00	$15.02	$11.11	45,796
2015-12-03	$15.11	$15.11	$15.00	$15.03	$11.12	47,748
2015-12-02	$15.13	$15.15	$15.06	$15.12	$11.18	42,380
2015-12-01	$15.15	$15.18	$15.03	$15.10	$11.17	78,804
2015-11-30	$15.08	$15.11	$15.00	$15.04	$11.13	36,744
2015-11-27	$15.11	$15.12	$15.05	$15.08	$11.16	9,184
2015-11-25	$15.09	$15.09	$15.05	$15.07	$11.15	31,123
2015-11-24	$15.05	$15.09	$15.01	$15.05	$11.13	49,012
2015-11-23	$14.99	$15.07	$14.99	$15.02	$11.11	34,261
2015-11-20	$15.04	$15.09	$14.96	$14.99	$11.09	60,826
2015-11-19	$15.12	$15.15	$15.02	$15.03	$11.12	44,857
2015-11-18	$15.09	$15.09	$15.00	$15.07	$11.15	31,909
2015-11-17	$15.05	$15.10	$15.05	$15.09	$11.16	47,902
2015-11-16	$15.10	$15.17	$15.09	$15.14	$11.20	18,563
2015-11-13	$14.99	$15.13	$14.89	$15.10	$11.17	45,489
2015-11-12	$14.91	$15.00	$14.85	$14.96	$11.07	38,630
2015-11-11	$14.92	$14.96	$14.90	$14.96	$11.01	24,713
2015-11-10	$14.90	$15.03	$14.89	$14.91	$10.98	46,319
2015-11-09	$15.10	$15.10	$14.89	$14.89	$10.96	129,155
2015-11-06	$15.26	$15.27	$15.11	$15.16	$11.16	79,007
2015-11-05	$15.31	$15.33	$15.26	$15.32	$11.28	26,860
2015-11-04	$15.20	$15.29	$15.20	$15.27	$11.24	64,831
2015-11-03	$15.23	$15.31	$15.23	$15.28	$11.25	31,375
2015-11-02	$15.23	$15.29	$15.15	$15.25	$11.23	44,705
2015-10-30	$15.10	$15.20	$15.10	$15.20	$11.19	64,501
2015-10-29	$15.10	$15.16	$15.10	$15.10	$11.12	38,074
2015-10-28	$15.09	$15.18	$15.09	$15.12	$11.13	31,046
2015-10-27	$15.13	$15.25	$15.05	$15.09	$11.11	43,701
2015-10-26	$15.23	$15.25	$15.08	$15.10	$11.12	43,715
2015-10-23	$15.11	$15.23	$15.11	$15.18	$11.17	51,558
2015-10-22	$15.12	$15.18	$15.08	$15.10	$11.11	29,829
2015-10-21	$15.12	$15.20	$15.04	$15.09	$11.11	64,277
2015-10-20	$15.13	$15.21	$15.04	$15.11	$11.12	45,718
2015-10-19	$15.18	$15.25	$15.10	$15.10	$11.12	45,684
2015-10-16	$15.24	$15.25	$15.17	$15.22	$11.20	36,963
2015-10-15	$15.20	$15.25	$15.19	$15.20	$11.19	42,839
2015-10-14	$15.15	$15.25	$15.15	$15.23	$11.21	48,429
2015-10-13	$15.04	$15.14	$15.02	$15.14	$11.15	23,866
2015-10-12	$15.11	$15.16	$15.04	$15.07	$11.04	27,672
2015-10-09	$15.09	$15.15	$15.03	$15.06	$11.03	37,397
2015-10-08	$15.11	$15.13	$14.99	$15.05	$11.03	51,944
2015-10-07	$15.11	$15.15	$15.01	$15.10	$11.06	45,619
2015-10-06	$15.08	$15.15	$15.07	$15.12	$11.08	33,391
2015-10-05	$15.07	$15.13	$15.03	$15.10	$11.06	50,759
2015-10-02	$15.05	$15.14	$14.99	$15.11	$11.07	34,260
2015-10-01	$15.03	$15.04	$14.96	$14.97	$10.97	29,252
2015-09-30	$14.96	$15.00	$14.92	$14.99	$10.98	31,719
2015-09-29	$15.03	$15.11	$14.80	$14.95	$10.95	138,559
2015-09-28	$15.07	$15.10	$15.02	$15.06	$11.03	29,291
2015-09-25	$14.90	$15.05	$14.88	$15.02	$11.00	25,001
2015-09-24	$15.01	$15.02	$14.93	$14.93	$10.94	11,532
2015-09-23	$15.00	$15.04	$14.98	$15.02	$11.00	16,810
2015-09-22	$14.96	$15.06	$14.96	$15.02	$11.00	34,224
2015-09-21	$15.06	$15.06	$15.01	$15.01	$11.00	22,616
2015-09-18	$15.11	$15.14	$15.03	$15.03	$11.01	31,239
2015-09-17	$14.92	$15.10	$14.90	$15.10	$11.06	33,267
2015-09-16	$14.87	$14.94	$14.87	$14.89	$10.91	47,772
2015-09-15	$14.93	$14.93	$14.84	$14.88	$10.90	27,828
2015-09-14	$14.99	$15.00	$14.90	$14.95	$10.95	32,399
2015-09-11	$14.90	$14.98	$14.90	$14.96	$10.96	14,249
2015-09-10	$14.93	$15.00	$14.92	$14.97	$10.91	33,316
2015-09-09	$14.86	$14.97	$14.84	$14.93	$10.88	48,182
2015-09-08	$14.84	$14.90	$14.78	$14.86	$10.83	30,933
2015-09-04	$14.82	$14.85	$14.75	$14.84	$10.82	47,539
2015-09-03	$14.85	$14.87	$14.74	$14.82	$10.80	37,846
2015-09-02	$14.85	$14.89	$14.76	$14.86	$10.83	49,730
2015-09-01	$14.85	$14.90	$14.81	$14.85	$10.83	56,277
2015-08-31	$14.89	$14.90	$14.83	$14.90	$10.86	48,604

BlackRock MuniYield CA Quality Common (MCA) News Headlines

Recent BlackRock MuniYield CA Quality Common (MCA) News

Similar Companies to BlackRock MuniYield CA Quality Common (MCA) in the None Industry

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

BlackRock MuniYield CA Quality Common (MCA) Exchange: NYSE

$12.51 ($-0.12) -0.95%

BlackRock MuniYield CA Quality Common - Daily Information

About BlackRock MuniYield CA Quality Common (MCA)

Invest in BlackRock MuniYield CA Quality Common (MCA)

When you sign up and link your bank account, a surprise stock appears in your account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock MuniYield CA Quality Common (MCA)

BlackRock MuniYield CA Quality Common (MCA) News Headlines

Recent BlackRock MuniYield CA Quality Common (MCA) News

Similar Companies to BlackRock MuniYield CA Quality Common (MCA) in the None Industry