Neuberger Ber CA Intermediate Muni Fund (NBW) Stock

Data as of Aug. 22, 2025

$9.49 ($0.01) 0.11%

Neuberger Ber CA Intermediate Muni Fund - Daily Information

Click for more stock information on Neuberger Ber CA Intermediate Muni Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$9.65
Previous Close	$9.49
High	$9.65
Low	$9.49
Adjusted Open	$9.65
Previous Adjusted Close	$9.49
Adjusted High	$9.65
Adjusted Low	$9.49

About Neuberger Ber CA Intermediate Muni Fund (NBW)

Neuberger Berman California Intermediate Municipal Fund Inc. (the Fund) is a non-diversified, closed-end management investment company. the Funds investment objective is to provide a high level of current income exempt from regular federal income tax and, for each state-specific Fund, a high level of current income exempt from that state's personal income taxes (and, in the case of the New York Fund, New York City personal income tax). The Fund generally invests in intermediate-term municipal bonds. The Fund's investment manager and administrator is Neuberger Berman Management LLC. The Fund's sub-adviser is Neuberger Berman LLC.

Invest in Neuberger Ber CA Intermediate Muni Fund (NBW)

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 Neuberger Ber CA Intermediate Muni Fund (NBW)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-20	$9.65	$9.65	$9.49	$9.49	$9.49	15,623
2023-10-19	$9.57	$9.58	$9.47	$9.48	$9.48	31,971
2023-10-18	$9.58	$9.62	$9.56	$9.57	$9.57	17,901
2023-10-17	$9.66	$9.68	$9.63	$9.64	$9.64	23,043
2023-10-16	$9.76	$9.83	$9.68	$9.71	$9.71	22,049
2023-10-13	$9.85	$9.88	$9.78	$9.79	$9.79	26,170
2023-10-12	$9.83	$9.85	$9.75	$9.76	$9.76	14,790
2023-10-11	$9.86	$9.86	$9.78	$9.84	$9.84	22,646
2023-10-10	$9.67	$9.80	$9.67	$9.75	$9.75	10,007
2023-10-09	$9.61	$9.74	$9.61	$9.74	$9.74	6,559
2023-10-06	$9.58	$9.74	$9.58	$9.66	$9.66	9,564
2023-10-05	$9.72	$9.72	$9.68	$9.70	$9.70	5,183
2023-10-04	$9.73	$9.75	$9.67	$9.69	$9.69	32,639
2023-10-03	$9.64	$9.74	$9.63	$9.69	$9.69	16,987
2023-10-02	$9.77	$9.83	$9.71	$9.71	$9.71	9,445
2023-09-29	$9.76	$9.91	$9.76	$9.79	$9.79	10,180
2023-09-28	$9.80	$9.95	$9.76	$9.76	$9.76	19,150
2023-09-27	$9.97	$10.02	$9.87	$9.87	$9.80	9,962
2023-09-26	$10.05	$10.09	$9.92	$10.00	$9.93	25,491
2023-09-25	$10.18	$10.19	$10.00	$10.04	$9.97	9,442
2023-09-22	$10.24	$10.31	$10.24	$10.24	$10.17	5,190
2023-09-21	$10.27	$10.29	$10.25	$10.25	$10.18	19,902
2023-09-20	$10.29	$10.37	$10.29	$10.35	$10.27	16,248
2023-09-19	$10.27	$10.28	$10.26	$10.28	$10.20	5,809
2023-09-18	$10.23	$10.30	$10.23	$10.29	$10.21	5,969
2023-09-15	$10.25	$10.29	$10.25	$10.27	$10.19	18,922
2023-09-14	$10.26	$10.29	$10.26	$10.28	$10.20	13,606
2023-09-13	$10.26	$10.30	$10.24	$10.28	$10.20	9,731
2023-09-12	$10.30	$10.34	$10.25	$10.27	$10.19	33,858
2023-09-11	$10.31	$10.36	$10.31	$10.34	$10.26	9,741
2023-09-08	$10.39	$10.39	$10.33	$10.34	$10.26	10,744
2023-09-07	$10.34	$10.38	$10.34	$10.38	$10.30	14,498
2023-09-06	$10.37	$10.43	$10.37	$10.41	$10.33	9,743
2023-09-05	$10.45	$10.45	$10.43	$10.44	$10.36	11,795
2023-09-01	$10.43	$10.49	$10.43	$10.48	$10.40	13,804
2023-08-31	$10.45	$10.49	$10.43	$10.48	$10.40	15,702
2023-08-30	$10.48	$10.54	$10.47	$10.50	$10.42	8,456
2023-08-29	$10.42	$10.55	$10.42	$10.53	$10.53	7,669
2023-08-28	$10.40	$10.49	$10.40	$10.49	$10.49	15,046
2023-08-25	$10.41	$10.47	$10.41	$10.45	$10.45	8,893
2023-08-24	$10.37	$10.47	$10.37	$10.46	$10.46	33,614
2023-08-23	$10.38	$10.51	$10.38	$10.47	$10.47	14,554
2023-08-22	$10.47	$10.55	$10.41	$10.43	$10.43	11,126
2023-08-21	$10.54	$10.54	$10.48	$10.50	$10.50	4,050
2023-08-18	$10.55	$10.56	$10.54	$10.54	$10.54	4,184
2023-08-17	$10.54	$10.62	$10.54	$10.56	$10.56	14,073
2023-08-16	$10.57	$10.64	$10.57	$10.59	$10.59	19,259
2023-08-15	$10.56	$10.64	$10.56	$10.62	$10.62	11,530
2023-08-14	$10.61	$10.62	$10.60	$10.61	$10.61	6,806
2023-08-11	$10.55	$10.64	$10.55	$10.61	$10.61	17,784
2023-08-10	$10.55	$10.64	$10.55	$10.62	$10.62	18,263
2023-08-09	$10.55	$10.60	$10.55	$10.60	$10.60	13,774
2023-08-08	$10.56	$10.59	$10.55	$10.55	$10.55	30,308
2023-08-07	$10.56	$10.63	$10.48	$10.56	$10.56	20,022
2023-08-04	$10.58	$10.70	$10.58	$10.65	$10.65	11,692
2023-08-03	$10.72	$10.72	$10.59	$10.62	$10.62	18,097
2023-08-02	$10.75	$10.81	$10.75	$10.80	$10.80	21,596
2023-08-01	$10.74	$10.84	$10.74	$10.83	$10.83	20,310
2023-07-31	$10.79	$10.89	$10.79	$10.83	$10.83	31,654
2023-07-28	$10.78	$10.84	$10.78	$10.84	$10.84	7,685
2023-07-27	$10.84	$10.90	$10.81	$10.81	$10.78	17,534
2023-07-26	$10.85	$10.89	$10.84	$10.89	$10.86	8,778
2023-07-25	$10.84	$10.84	$10.84	$10.84	$10.81	4,727
2023-07-24	$10.85	$10.87	$10.85	$10.85	$10.82	11,516
2023-07-21	$10.80	$10.85	$10.80	$10.84	$10.81	3,514
2023-07-20	$10.87	$10.90	$10.79	$10.80	$10.77	12,595
2023-07-19	$10.80	$10.89	$10.80	$10.89	$10.86	12,716
2023-07-18	$10.72	$10.85	$10.65	$10.85	$10.82	5,967
2023-07-17	$10.64	$10.78	$10.64	$10.76	$10.73	7,229
2023-07-14	$10.71	$10.71	$10.70	$10.71	$10.68	2,030
2023-07-13	$10.70	$10.77	$10.70	$10.74	$10.72	12,190
2023-07-12	$10.63	$10.73	$10.63	$10.72	$10.69	6,157
2023-07-11	$10.60	$10.67	$10.60	$10.65	$10.63	2,615
2023-07-10	$10.55	$10.65	$10.55	$10.65	$10.63	19,581
2023-07-07	$10.59	$10.62	$10.59	$10.62	$10.60	14,130
2023-07-06	$10.65	$10.65	$10.58	$10.58	$10.56	25,415
2023-07-05	$10.62	$10.73	$10.62	$10.67	$10.65	20,987
2023-07-03	$10.60	$10.72	$10.60	$10.70	$10.67	7,214
2023-06-30	$10.70	$10.73	$10.58	$10.65	$10.63	41,041
2023-06-29	$10.72	$10.72	$10.67	$10.69	$10.67	10,242
2023-06-28	$10.71	$10.78	$10.71	$10.76	$10.71	8,005
2023-06-27	$10.75	$10.79	$10.75	$10.76	$10.71	20,899
2023-06-26	$10.67	$10.76	$10.67	$10.71	$10.71	1,187
2023-06-23	$10.62	$10.76	$10.62	$10.72	$10.72	12,808
2023-06-22	$10.61	$10.67	$10.61	$10.67	$10.67	3,732
2023-06-21	$10.65	$10.66	$10.63	$10.65	$10.65	18,278
2023-06-20	$10.65	$10.70	$10.65	$10.69	$10.69	27,068
2023-06-16	$10.77	$10.77	$10.65	$10.70	$10.70	18,255
2023-06-15	$10.77	$10.81	$10.75	$10.81	$10.81	15,620
2023-06-14	$10.77	$10.81	$10.75	$10.81	$10.81	4,779
2023-06-13	$10.87	$10.87	$10.73	$10.77	$10.77	4,606
2023-06-12	$10.83	$10.83	$10.67	$10.71	$10.71	8,606
2023-06-09	$10.64	$10.74	$10.64	$10.74	$10.74	7,026
2023-06-08	$10.59	$10.68	$10.59	$10.68	$10.68	7,846
2023-06-07	$10.65	$10.65	$10.61	$10.65	$10.65	16,062
2023-06-06	$10.54	$10.71	$10.54	$10.61	$10.61	13,118
2023-06-05	$10.50	$10.59	$10.50	$10.59	$10.59	22,100
2023-06-02	$10.54	$10.58	$10.53	$10.53	$10.53	14,089
2023-06-01	$10.54	$10.62	$10.54	$10.56	$10.56	20,354
2023-05-31	$10.52	$10.58	$10.51	$10.56	$10.56	12,997
2023-05-30	$10.41	$10.54	$10.41	$10.51	$10.51	22,220
2023-05-26	$10.43	$10.49	$10.42	$10.49	$10.46	12,239
2023-05-25	$10.49	$10.49	$10.41	$10.46	$10.43	34,848
2023-05-24	$10.52	$10.52	$10.43	$10.45	$10.42	32,177
2023-05-23	$10.58	$10.58	$10.43	$10.50	$10.47	24,442
2023-05-22	$10.52	$10.70	$10.52	$10.58	$10.55	55,452
2023-05-19	$10.60	$10.81	$10.60	$10.72	$10.72	23,309
2023-05-18	$10.70	$10.75	$10.61	$10.74	$10.74	30,234
2023-05-17	$10.75	$10.76	$10.75	$10.75	$10.75	6,875
2023-05-16	$10.73	$10.78	$10.67	$10.75	$10.75	83,359
2023-05-15	$10.80	$10.84	$10.80	$10.81	$10.81	19,192
2023-05-12	$10.82	$10.89	$10.65	$10.82	$10.82	19,497
2023-05-11	$10.75	$10.88	$10.75	$10.88	$10.88	8,729
2023-05-10	$10.77	$10.88	$10.77	$10.83	$10.83	8,364
2023-05-09	$10.93	$10.93	$10.83	$10.86	$10.86	5,134
2023-05-08	$11.00	$11.00	$10.85	$10.88	$10.88	7,842
2023-05-05	$10.66	$10.98	$10.66	$10.98	$10.98	8,193
2023-05-04	$10.82	$10.90	$10.82	$10.90	$10.90	3,842
2023-05-03	$10.88	$10.88	$10.83	$10.83	$10.83	2,625
2023-05-02	$10.93	$10.93	$10.85	$10.87	$10.87	860
2023-05-01	$10.89	$10.92	$10.83	$10.86	$10.86	6,645
2023-04-28	$10.87	$10.97	$10.87	$10.97	$10.97	5,252
2023-04-27	$10.90	$10.92	$10.86	$10.86	$10.86	5,812
2023-04-26	$10.93	$10.95	$10.93	$10.95	$10.92	1,680
2023-04-25	$10.89	$10.93	$10.89	$10.92	$10.89	2,451
2023-04-24	$10.90	$10.98	$10.90	$10.95	$10.92	5,692
2023-04-21	$10.73	$10.91	$10.73	$10.91	$10.88	12,614
2023-04-20	$10.75	$10.81	$10.75	$10.78	$10.75	1,317
2023-04-19	$10.81	$10.82	$10.71	$10.80	$10.77	30,399
2023-04-18	$10.93	$10.95	$10.82	$10.88	$10.85	11,730
2023-04-17	$11.03	$11.06	$11.01	$11.03	$11.00	2,499
2023-04-14	$11.04	$11.06	$10.98	$11.06	$11.03	5,741
2023-04-13	$11.04	$11.16	$11.04	$11.10	$11.07	9,769
2023-04-12	$11.07	$11.21	$11.03	$11.04	$11.01	23,944
2023-04-11	$11.03	$11.18	$11.03	$11.08	$11.05	2,305
2023-04-10	$11.06	$11.09	$11.02	$11.02	$10.99	9,517
2023-04-06	$11.18	$11.20	$10.90	$11.09	$11.06	39,049
2023-04-05	$11.04	$11.27	$11.04	$11.26	$11.26	26,246
2023-04-04	$10.94	$11.15	$10.90	$11.14	$11.14	67,324
2023-04-03	$11.09	$11.09	$10.80	$10.82	$10.82	12,800
2023-03-31	$10.94	$11.13	$10.94	$11.12	$11.12	5,904
2023-03-30	$10.76	$11.01	$10.76	$10.94	$10.94	10,593
2023-03-29	$10.86	$10.97	$10.86	$10.87	$10.84	1,867
2023-03-28	$10.88	$10.96	$10.88	$10.88	$10.85	6,651
2023-03-27	$10.90	$10.98	$10.89	$10.91	$10.88	6,478
2023-03-24	$11.22	$11.22	$10.83	$10.83	$10.80	3,184
2023-03-23	$10.98	$11.13	$10.85	$11.13	$11.10	4,511
2023-03-22	$10.80	$10.96	$10.77	$10.96	$10.93	26,779
2023-03-21	$10.81	$10.81	$10.69	$10.78	$10.76	33,392
2023-03-20	$10.79	$10.81	$10.74	$10.79	$10.77	34,985
2023-03-17	$10.75	$10.80	$10.74	$10.79	$10.77	10,334
2023-03-16	$10.65	$10.73	$10.65	$10.72	$10.70	16,227
2023-03-15	$10.66	$10.71	$10.62	$10.66	$10.63	22,559
2023-03-14	$10.72	$10.72	$10.56	$10.59	$10.57	23,647
2023-03-13	$10.71	$10.71	$10.58	$10.59	$10.57	22,075
2023-03-10	$10.57	$10.69	$10.57	$10.61	$10.59	16,070
2023-03-09	$10.57	$10.65	$10.57	$10.57	$10.55	24,284
2023-03-08	$10.56	$10.59	$10.54	$10.56	$10.54	19,341
2023-03-07	$10.57	$10.61	$10.56	$10.59	$10.57	34,539
2023-03-06	$10.48	$10.59	$10.48	$10.58	$10.56	30,782
2023-03-03	$10.59	$10.63	$10.54	$10.55	$10.53	16,931
2023-03-02	$10.59	$10.61	$10.45	$10.50	$10.48	47,202
2023-03-01	$10.64	$10.65	$10.56	$10.61	$10.59	29,302
2023-02-28	$10.44	$10.65	$10.44	$10.61	$10.59	38,833
2023-02-27	$10.61	$10.65	$10.55	$10.61	$10.59	132,788
2023-02-24	$10.64	$10.64	$10.50	$10.61	$10.56	35,054
2023-02-23	$10.81	$10.81	$10.58	$10.64	$10.59	93,039
2023-02-22	$10.59	$10.67	$10.59	$10.65	$10.59	35,013
2023-02-21	$10.87	$10.87	$10.60	$10.62	$10.57	59,079
2023-02-17	$11.01	$11.05	$10.66	$10.77	$10.72	200,811
2023-02-16	$11.30	$11.47	$11.05	$11.08	$11.03	51,518
2023-02-15	$11.72	$11.93	$11.72	$11.80	$11.74	8,382
2023-02-14	$11.64	$11.70	$11.62	$11.70	$11.65	9,150
2023-02-13	$11.62	$11.73	$11.60	$11.66	$11.61	15,535
2023-02-10	$11.65	$11.78	$11.65	$11.69	$11.63	7,161
2023-02-09	$11.69	$11.75	$11.65	$11.67	$11.62	18,403
2023-02-08	$11.65	$11.73	$11.65	$11.69	$11.64	5,299
2023-02-07	$11.77	$11.82	$11.64	$11.65	$11.60	25,889
2023-02-06	$11.85	$11.85	$11.70	$11.79	$11.73	14,440
2023-02-03	$12.05	$12.05	$11.81	$11.88	$11.82	21,362
2023-02-02	$12.08	$12.15	$12.05	$12.14	$12.08	10,661
2023-02-01	$11.85	$12.18	$11.85	$12.18	$12.12	24,885
2023-01-31	$11.86	$11.89	$11.81	$11.86	$11.80	23,965
2023-01-30	$11.84	$11.86	$11.77	$11.86	$11.80	3,182
2023-01-27	$11.79	$12.19	$11.75	$11.75	$11.65	8,450
2023-01-26	$11.91	$11.99	$11.80	$11.80	$11.70	6,493
2023-01-25	$11.93	$11.93	$11.74	$11.74	$11.64	4,388
2023-01-24	$12.00	$12.00	$11.82	$11.93	$11.83	17,846
2023-01-23	$11.90	$11.96	$11.83	$11.87	$11.77	7,845
2023-01-20	$11.94	$12.01	$11.85	$11.98	$11.88	20,270
2023-01-19	$11.92	$12.05	$11.88	$11.92	$11.82	41,265
2023-01-18	$11.63	$12.25	$11.63	$11.90	$11.80	111,819
2023-01-17	$11.33	$11.82	$11.33	$11.57	$11.47	89,070
2023-01-13	$11.40	$11.45	$11.26	$11.39	$11.29	17,799
2023-01-12	$11.28	$11.45	$11.23	$11.40	$11.30	20,124
2023-01-11	$11.30	$11.36	$11.26	$11.28	$11.18	14,265
2023-01-10	$11.39	$11.42	$11.23	$11.31	$11.21	32,657
2023-01-09	$11.34	$11.46	$11.31	$11.38	$11.28	34,570
2023-01-06	$11.45	$11.45	$11.28	$11.32	$11.22	25,285
2023-01-05	$11.45	$11.45	$11.28	$11.44	$11.34	14,196
2023-01-04	$11.40	$11.77	$11.40	$11.45	$11.35	37,059
2023-01-03	$11.40	$11.46	$11.26	$11.30	$11.20	11,849
2022-12-30	$11.24	$11.38	$11.22	$11.30	$11.20	35,130
2022-12-29	$11.19	$11.56	$11.11	$11.31	$11.21	41,515
2022-12-28	$11.27	$11.27	$11.03	$11.24	$11.10	27,721
2022-12-27	$11.19	$11.26	$10.95	$11.21	$11.07	90,662
2022-12-23	$11.22	$11.26	$11.10	$11.20	$11.06	27,715
2022-12-22	$11.15	$11.22	$11.10	$11.22	$11.08	9,429
2022-12-21	$11.23	$11.26	$11.15	$11.15	$11.01	19,501
2022-12-20	$11.21	$11.25	$10.93	$11.25	$11.11	29,427
2022-12-19	$11.15	$11.25	$10.97	$11.24	$11.10	30,675
2022-12-16	$11.86	$11.86	$11.00	$11.07	$10.93	47,634
2022-12-15	$11.14	$11.19	$11.05	$11.05	$10.92	17,491
2022-12-14	$11.06	$11.13	$11.02	$11.05	$10.91	10,773
2022-12-13	$11.20	$11.23	$11.02	$11.15	$11.01	23,009
2022-12-12	$11.10	$11.20	$11.00	$11.09	$10.95	37,786
2022-12-09	$11.11	$11.29	$11.00	$11.06	$10.92	22,911
2022-12-08	$11.12	$11.23	$11.00	$11.23	$11.09	18,155
2022-12-07	$11.00	$11.23	$11.00	$11.23	$11.09	11,195
2022-12-06	$11.35	$11.35	$10.93	$10.93	$10.79	41,049
2022-12-05	$11.01	$11.33	$10.95	$11.33	$11.19	20,845
2022-12-02	$11.13	$11.13	$10.92	$11.08	$10.94	22,533
2022-12-01	$11.05	$11.10	$10.93	$11.06	$10.92	13,367
2022-11-30	$10.89	$11.11	$10.87	$11.03	$10.89	17,681
2022-11-29	$10.97	$11.08	$10.85	$10.94	$10.80	20,891
2022-11-28	$11.04	$11.11	$10.89	$11.01	$10.83	24,234
2022-11-25	$10.90	$11.16	$10.90	$11.03	$11.03	19,052
2022-11-23	$10.97	$11.20	$10.97	$11.00	$11.00	17,834
2022-11-22	$10.76	$11.03	$10.76	$10.98	$10.98	23,090
2022-11-21	$10.75	$10.90	$10.68	$10.78	$10.78	45,516
2022-11-18	$10.63	$10.75	$10.63	$10.67	$10.67	57,613
2022-11-17	$10.51	$10.67	$10.51	$10.64	$10.64	29,625
2022-11-16	$10.41	$10.58	$10.41	$10.55	$10.55	15,688
2022-11-15	$10.67	$10.74	$10.41	$10.41	$10.41	57,500
2022-11-14	$10.26	$10.60	$10.26	$10.60	$10.60	52,741
2022-11-11	$10.51	$10.67	$10.43	$10.55	$10.55	28,288
2022-11-10	$10.17	$10.43	$10.17	$10.43	$10.43	12,386
2022-11-09	$10.17	$10.26	$10.06	$10.06	$10.06	4,927
2022-11-08	$10.09	$10.20	$10.09	$10.20	$10.20	27,059
2022-11-07	$10.20	$10.20	$10.05	$10.11	$10.11	30,297
2022-11-04	$10.10	$10.17	$10.10	$10.13	$10.13	6,257
2022-11-03	$10.01	$10.07	$10.01	$10.07	$10.07	5,795
2022-11-02	$10.05	$10.10	$9.95	$10.07	$10.07	9,886
2022-11-01	$10.02	$10.08	$10.02	$10.04	$10.04	6,253
2022-10-31	$9.96	$9.99	$9.96	$9.98	$9.98	6,165
2022-10-28	$10.07	$10.08	$10.04	$10.08	$10.08	8,401
2022-10-27	$9.96	$10.03	$9.92	$10.03	$10.03	7,073
2022-10-26	$10.19	$10.30	$9.88	$9.88	$9.88	12,536
2022-10-25	$9.97	$10.30	$9.97	$10.10	$10.10	19,198
2022-10-24	$10.13	$10.35	$10.08	$10.08	$10.08	15,086
2022-10-21	$10.22	$10.29	$10.13	$10.16	$10.16	10,507
2022-10-20	$10.25	$10.44	$10.22	$10.22	$10.22	27,015
2022-10-19	$10.27	$10.30	$10.26	$10.26	$10.26	8,974
2022-10-18	$10.39	$10.45	$10.21	$10.32	$10.32	17,073
2022-10-17	$10.44	$10.51	$10.30	$10.33	$10.33	16,544
2022-10-14	$10.55	$10.62	$10.41	$10.41	$10.41	20,988
2022-10-13	$10.50	$10.66	$10.39	$10.66	$10.66	7,164
2022-10-12	$10.44	$10.55	$10.44	$10.55	$10.55	3,975
2022-10-11	$10.56	$10.56	$10.41	$10.45	$10.45	8,392
2022-10-10	$10.44	$10.69	$10.35	$10.41	$10.41	42,408
2022-10-07	$10.49	$10.50	$10.47	$10.47	$10.47	1,267
2022-10-06	$10.50	$10.69	$10.45	$10.54	$10.54	32,834
2022-10-05	$10.53	$10.72	$10.49	$10.61	$10.61	25,708
2022-10-04	$10.57	$10.69	$10.44	$10.61	$10.61	23,703
2022-10-03	$10.55	$10.67	$10.50	$10.66	$10.66	18,152
2022-09-30	$10.65	$10.65	$10.44	$10.50	$10.50	4,014
2022-09-29	$10.64	$10.73	$10.48	$10.73	$10.73	5,792
2022-09-28	$11.02	$11.03	$10.72	$10.72	$10.68	7,858
2022-09-27	$10.74	$11.06	$10.62	$11.06	$11.01	29,410
2022-09-26	$10.51	$10.74	$10.32	$10.74	$10.70	59,112
2022-09-23	$10.62	$10.62	$10.48	$10.53	$10.49	5,265
2022-09-22	$10.86	$10.88	$10.59	$10.65	$10.61	18,763
2022-09-21	$11.05	$11.18	$10.80	$10.89	$10.84	13,818
2022-09-20	$10.89	$11.53	$10.84	$10.95	$10.90	15,711
2022-09-19	$11.00	$11.03	$10.93	$10.99	$10.94	7,096
2022-09-16	$11.00	$11.02	$10.95	$10.99	$10.94	10,610
2022-09-15	$11.25	$11.25	$11.00	$11.05	$11.00	17,957
2022-09-14	$11.32	$11.32	$11.08	$11.13	$11.08	39,998
2022-09-13	$11.22	$11.25	$11.16	$11.24	$11.19	5,468
2022-09-12	$11.27	$11.32	$11.21	$11.25	$11.20	11,240
2022-09-09	$11.38	$11.38	$11.24	$11.32	$11.27	3,640
2022-09-08	$11.37	$11.38	$11.31	$11.34	$11.34	30,292
2022-09-07	$11.24	$11.31	$11.23	$11.29	$11.29	6,384
2022-09-06	$11.35	$11.35	$11.19	$11.26	$11.26	7,044
2022-09-02	$11.31	$11.36	$11.31	$11.32	$11.32	7,825
2022-09-01	$11.48	$11.48	$11.17	$11.29	$11.29	18,938
2022-08-31	$11.62	$11.62	$11.49	$11.53	$11.53	5,895
2022-08-30	$11.58	$11.58	$11.48	$11.54	$11.54	4,419
2022-08-29	$11.75	$11.75	$11.58	$11.62	$11.58	57,327
2022-08-26	$11.88	$11.88	$11.70	$11.77	$11.72	12,100
2022-08-25	$11.93	$11.93	$11.77	$11.88	$11.83	5,450
2022-08-24	$12.02	$12.06	$11.83	$11.92	$11.87	5,522
2022-08-23	$11.99	$11.99	$11.83	$11.99	$11.99	6,289
2022-08-22	$12.04	$12.04	$11.93	$11.99	$11.99	6,713
2022-08-19	$12.14	$12.19	$12.04	$12.10	$12.10	11,806
2022-08-18	$12.21	$12.26	$12.12	$12.22	$12.22	9,907
2022-08-17	$12.27	$12.27	$12.13	$12.17	$12.17	4,369
2022-08-16	$12.47	$12.47	$12.06	$12.27	$12.27	12,773
2022-08-15	$12.39	$12.39	$12.07	$12.24	$12.24	71,415
2022-08-12	$12.28	$12.28	$12.05	$12.18	$12.18	15,033
2022-08-11	$12.00	$12.06	$11.98	$12.03	$12.03	7,506
2022-08-10	$12.00	$12.00	$11.95	$11.95	$11.95	7,935
2022-08-09	$11.98	$11.98	$11.93	$11.98	$11.98	8,781
2022-08-08	$11.96	$11.98	$11.86	$11.95	$11.95	11,264
2022-08-05	$12.07	$12.07	$11.77	$11.91	$11.91	17,423
2022-08-04	$12.13	$12.13	$12.01	$12.08	$12.08	7,990
2022-08-03	$11.98	$12.02	$11.94	$12.00	$12.00	11,893
2022-08-02	$11.95	$11.96	$11.83	$11.90	$11.90	32,706
2022-08-01	$11.80	$11.93	$11.80	$11.88	$11.88	10,875
2022-07-29	$11.85	$11.92	$11.77	$11.85	$11.85	64,323
2022-07-28	$11.65	$11.82	$11.64	$11.82	$11.82	12,236
2022-07-27	$11.64	$11.80	$11.64	$11.70	$11.66	11,276
2022-07-26	$11.77	$11.77	$11.64	$11.70	$11.66	9,371
2022-07-25	$11.80	$11.80	$11.66	$11.69	$11.65	19,074
2022-07-22	$11.51	$11.68	$11.51	$11.68	$11.64	14,735
2022-07-21	$11.61	$11.61	$11.51	$11.57	$11.53	9,107
2022-07-20	$11.80	$11.80	$11.46	$11.51	$11.47	14,657
2022-07-19	$11.83	$11.83	$11.53	$11.60	$11.56	5,036
2022-07-18	$12.24	$12.24	$11.54	$11.58	$11.54	7,186
2022-07-15	$11.70	$11.92	$11.59	$11.60	$11.56	26,677
2022-07-14	$11.68	$11.70	$11.60	$11.67	$11.63	2,539
2022-07-13	$11.99	$11.99	$11.65	$11.65	$11.61	3,112
2022-07-12	$11.80	$11.80	$11.56	$11.63	$11.59	5,725
2022-07-11	$11.69	$11.70	$11.69	$11.70	$11.66	2,110
2022-07-08	$11.65	$11.67	$11.53	$11.67	$11.63	18,437
2022-07-07	$11.60	$11.67	$11.45	$11.56	$11.51	3,429
2022-07-06	$11.45	$11.57	$11.45	$11.56	$11.51	5,398
2022-07-05	$11.50	$11.52	$11.31	$11.41	$11.37	12,960
2022-07-01	$11.35	$11.39	$11.34	$11.38	$11.33	4,025
2022-06-30	$11.27	$11.27	$11.17	$11.20	$11.16	19,991
2022-06-29	$11.17	$11.22	$11.13	$11.20	$11.16	5,053
2022-06-28	$11.09	$11.22	$11.05	$11.18	$11.09	8,919
2022-06-27	$11.15	$11.17	$10.78	$11.17	$11.08	55,396
2022-06-24	$10.97	$11.14	$10.97	$11.14	$11.05	14,569
2022-06-23	$10.80	$11.05	$10.80	$10.97	$10.89	14,638
2022-06-22	$10.75	$10.83	$10.70	$10.71	$10.63	18,282
2022-06-21	$10.72	$10.79	$10.69	$10.69	$10.61	23,923
2022-06-17	$11.00	$11.00	$10.72	$10.72	$10.64	22,062
2022-06-16	$11.01	$11.01	$10.73	$10.78	$10.70	9,902
2022-06-15	$11.19	$11.19	$10.85	$10.88	$10.80	9,946
2022-06-14	$11.52	$11.52	$10.93	$11.00	$10.91	20,809
2022-06-13	$11.25	$11.43	$10.99	$11.06	$10.97	16,146
2022-06-10	$11.46	$11.55	$11.30	$11.32	$11.23	8,596
2022-06-09	$11.71	$11.80	$11.45	$11.45	$11.36	11,960
2022-06-08	$11.84	$11.89	$11.53	$11.58	$11.49	18,559
2022-06-07	$11.81	$11.86	$11.55	$11.56	$11.47	11,258
2022-06-06	$11.75	$11.75	$11.56	$11.56	$11.47	7,696
2022-06-03	$11.84	$11.89	$11.64	$11.75	$11.66	11,731
2022-06-02	$11.79	$11.85	$11.72	$11.80	$11.71	15,090
2022-06-01	$11.76	$11.76	$11.61	$11.75	$11.66	9,411
2022-05-31	$11.82	$11.82	$11.64	$11.71	$11.62	10,555
2022-05-27	$11.59	$11.85	$11.59	$11.78	$11.69	34,476
2022-05-26	$11.39	$11.77	$11.39	$11.61	$11.48	30,550
2022-05-25	$11.28	$11.48	$11.23	$11.47	$11.34	22,395
2022-05-24	$11.07	$11.26	$11.07	$11.26	$11.13	12,183
2022-05-23	$11.05	$11.16	$11.01	$11.05	$10.92	20,436
2022-05-20	$11.17	$11.17	$11.00	$11.04	$10.91	28,380
2022-05-19	$11.18	$11.18	$11.03	$11.05	$10.92	15,560
2022-05-18	$11.32	$11.32	$11.07	$11.15	$11.02	6,350
2022-05-17	$11.42	$11.42	$11.29	$11.29	$11.16	2,580
2022-05-16	$11.52	$11.52	$11.29	$11.38	$11.25	8,393
2022-05-13	$11.54	$11.55	$11.49	$11.49	$11.36	4,926
2022-05-12	$11.65	$11.79	$11.54	$11.54	$11.41	2,267
2022-05-11	$11.63	$11.70	$11.57	$11.62	$11.49	6,928
2022-05-10	$11.65	$11.65	$11.65	$11.65	$11.52	270
2022-05-09	$11.60	$11.86	$11.60	$11.70	$11.57	32,233
2022-05-06	$11.57	$11.76	$11.49	$11.76	$11.62	10,822
2022-05-05	$11.49	$11.53	$11.49	$11.51	$11.37	6,320
2022-05-04	$11.58	$11.64	$11.41	$11.55	$11.42	14,983
2022-05-03	$11.62	$11.62	$11.56	$11.58	$11.45	6,805
2022-05-02	$11.63	$11.67	$11.58	$11.59	$11.46	3,728
2022-04-29	$11.74	$11.87	$11.59	$11.60	$11.47	5,231
2022-04-28	$11.47	$11.67	$11.47	$11.63	$11.50	8,788
2022-04-27	$11.64	$11.69	$11.53	$11.53	$11.35	14,438
2022-04-26	$11.71	$11.89	$11.64	$11.81	$11.63	9,189
2022-04-25	$11.80	$11.82	$11.72	$11.73	$11.55	7,129
2022-04-22	$11.83	$11.91	$11.81	$11.81	$11.63	4,127
2022-04-21	$12.00	$12.07	$11.91	$11.92	$11.74	15,165
2022-04-20	$11.80	$12.04	$11.80	$12.00	$11.82	18,985
2022-04-19	$11.96	$11.96	$11.85	$11.93	$11.75	25,609
2022-04-18	$11.96	$11.98	$11.80	$11.91	$11.73	25,371
2022-04-14	$12.10	$12.10	$11.77	$11.82	$11.64	24,213
2022-04-13	$11.95	$12.13	$11.74	$12.13	$11.94	13,337
2022-04-12	$11.92	$11.96	$11.81	$11.90	$11.72	25,127
2022-04-11	$11.91	$11.93	$11.87	$11.87	$11.69	43,221
2022-04-08	$11.83	$12.00	$11.83	$12.00	$11.82	24,142
2022-04-07	$11.99	$12.01	$11.89	$11.96	$11.78	38,333
2022-04-06	$12.13	$12.13	$12.00	$12.00	$11.82	11,415
2022-04-05	$12.17	$12.20	$12.08	$12.12	$11.93	29,023
2022-04-04	$12.20	$12.25	$12.16	$12.20	$12.01	27,482
2022-04-01	$12.29	$12.29	$12.18	$12.21	$12.02	15,631
2022-03-31	$12.15	$12.27	$12.13	$12.21	$12.02	21,745
2022-03-30	$12.47	$12.47	$12.13	$12.15	$11.96	47,991
2022-03-29	$12.09	$12.25	$11.91	$12.19	$11.96	56,258
2022-03-28	$12.19	$12.19	$12.05	$12.06	$11.83	17,100
2022-03-25	$12.28	$12.36	$12.14	$12.17	$11.94	16,596
2022-03-24	$12.35	$12.35	$12.23	$12.31	$12.08	8,863
2022-03-23	$12.39	$12.43	$12.23	$12.38	$12.15	30,754
2022-03-22	$12.62	$12.62	$12.33	$12.42	$12.19	6,395
2022-03-21	$12.65	$12.65	$12.40	$12.41	$12.18	10,446
2022-03-18	$12.66	$12.75	$12.56	$12.70	$12.46	5,069
2022-03-17	$12.49	$12.66	$12.49	$12.65	$12.41	3,548
2022-03-16	$12.39	$12.56	$12.39	$12.56	$12.32	6,398
2022-03-15	$12.48	$12.48	$12.36	$12.42	$12.19	5,524
2022-03-14	$12.54	$12.54	$12.32	$12.44	$12.20	9,435
2022-03-11	$12.73	$12.73	$12.61	$12.62	$12.38	13,406
2022-03-10	$12.80	$12.80	$12.65	$12.73	$12.49	20,229
2022-03-09	$12.91	$12.91	$12.62	$12.80	$12.56	15,960
2022-03-08	$13.00	$13.00	$12.81	$12.82	$12.58	23,892
2022-03-07	$13.16	$13.16	$12.85	$12.85	$12.61	7,575
2022-03-04	$13.01	$13.04	$13.00	$13.04	$12.79	1,868
2022-03-03	$12.95	$13.03	$12.95	$13.02	$12.77	7,687
2022-03-02	$12.92	$12.97	$12.89	$12.97	$12.72	4,441
2022-03-01	$12.85	$12.96	$12.85	$12.93	$12.69	9,932
2022-02-28	$12.82	$12.98	$12.81	$12.89	$12.65	18,945
2022-02-25	$12.92	$12.93	$12.80	$12.85	$12.61	17,269
2022-02-24	$13.08	$13.15	$13.00	$13.00	$12.71	10,938
2022-02-23	$13.00	$13.26	$13.00	$13.02	$12.73	9,555
2022-02-22	$13.10	$13.11	$13.00	$13.01	$12.72	10,791
2022-02-18	$13.06	$13.15	$13.06	$13.14	$12.85	9,254
2022-02-17	$12.94	$13.40	$12.92	$13.07	$12.78	32,971
2022-02-16	$12.86	$12.94	$12.81	$12.90	$12.61	11,700
2022-02-15	$12.85	$13.02	$12.85	$12.95	$12.66	24,085
2022-02-14	$12.93	$13.01	$12.93	$12.98	$12.69	16,745
2022-02-11	$13.10	$13.10	$12.95	$13.06	$12.77	14,101
2022-02-10	$13.09	$13.14	$13.09	$13.14	$12.85	28,359
2022-02-09	$13.25	$13.30	$13.11	$13.15	$12.86	32,597
2022-02-08	$13.30	$13.32	$13.21	$13.22	$12.92	3,295
2022-02-07	$13.27	$13.30	$13.23	$13.30	$13.00	4,627
2022-02-04	$13.20	$13.36	$13.16	$13.20	$12.91	17,019
2022-02-03	$13.42	$13.50	$13.23	$13.23	$12.93	28,821
2022-02-02	$13.34	$13.48	$13.34	$13.42	$13.12	8,448
2022-02-01	$13.15	$13.42	$13.15	$13.42	$13.12	3,600
2022-01-31	$13.23	$13.23	$13.12	$13.17	$12.88	30,524
2022-01-28	$13.39	$13.39	$13.28	$13.28	$12.98	13,023
2022-01-27	$13.33	$13.55	$13.33	$13.46	$13.12	18,703
2022-01-26	$13.40	$13.61	$13.32	$13.32	$12.98	20,319
2022-01-25	$13.31	$13.50	$13.31	$13.36	$13.02	10,627
2022-01-24	$13.38	$13.45	$13.36	$13.37	$13.03	7,186
2022-01-21	$13.32	$13.52	$13.32	$13.45	$13.11	12,832
2022-01-20	$13.58	$13.69	$13.51	$13.55	$13.20	21,325
2022-01-19	$13.63	$13.63	$13.42	$13.53	$13.18	33,872
2022-01-18	$13.80	$13.80	$13.61	$13.63	$13.28	20,017
2022-01-14	$13.85	$13.88	$13.77	$13.80	$13.45	11,554
2022-01-13	$13.84	$13.90	$13.79	$13.85	$13.50	8,203
2022-01-12	$13.81	$13.90	$13.79	$13.79	$13.44	7,565
2022-01-11	$13.94	$13.97	$13.80	$13.91	$13.55	45,804
2022-01-10	$13.94	$13.97	$13.90	$13.97	$13.61	4,908
2022-01-07	$13.98	$13.98	$13.94	$13.94	$13.59	1,523
2022-01-06	$13.98	$13.98	$13.86	$13.98	$13.62	8,841
2022-01-05	$13.98	$13.99	$13.91	$13.94	$13.58	25,311
2022-01-04	$13.98	$14.02	$13.92	$13.96	$13.60	23,574
2022-01-03	$14.00	$14.05	$13.95	$13.95	$13.59	15,392
2021-12-31	$13.98	$14.04	$13.97	$14.00	$13.64	10,897
2021-12-30	$13.84	$14.00	$13.84	$14.00	$13.64	9,465
2021-12-29	$13.96	$14.00	$13.90	$14.00	$13.60	33,220
2021-12-28	$13.85	$13.93	$13.85	$13.93	$13.53	17,640
2021-12-27	$13.88	$13.90	$13.79	$13.85	$13.45	23,615
2021-12-23	$13.74	$13.89	$13.74	$13.84	$13.44	20,612
2021-12-22	$13.86	$13.88	$13.82	$13.85	$13.45	19,415
2021-12-21	$13.73	$13.83	$13.73	$13.76	$13.36	13,419
2021-12-20	$13.86	$13.86	$13.76	$13.80	$13.40	16,676
2021-12-17	$13.76	$13.79	$13.75	$13.79	$13.39	8,993
2021-12-16	$13.70	$13.83	$13.70	$13.75	$13.36	20,972
2021-12-15	$13.86	$13.86	$13.69	$13.77	$13.37	32,588
2021-12-14	$13.87	$13.87	$13.77	$13.79	$13.39	28,564
2021-12-13	$13.69	$13.85	$13.69	$13.80	$13.40	22,834
2021-12-10	$13.92	$13.92	$13.80	$13.83	$13.43	19,859
2021-12-09	$13.87	$13.90	$13.76	$13.88	$13.48	25,816
2021-12-08	$13.85	$13.85	$13.77	$13.80	$13.40	15,101
2021-12-07	$13.87	$13.87	$13.72	$13.74	$13.35	13,350
2021-12-06	$13.72	$13.72	$13.60	$13.72	$13.33	33,721
2021-12-03	$13.64	$13.66	$13.60	$13.65	$13.26	26,223
2021-12-02	$13.70	$13.70	$13.60	$13.63	$13.24	43,654
2021-12-01	$13.72	$13.85	$13.59	$13.60	$13.21	36,044
2021-11-30	$13.89	$13.89	$13.76	$13.79	$13.39	10,725
2021-11-29	$13.72	$13.78	$13.70	$13.78	$13.38	10,110
2021-11-26	$13.75	$13.85	$13.75	$13.83	$13.38	9,934
2021-11-24	$13.83	$13.86	$13.83	$13.85	$13.41	10,615
2021-11-23	$14.06	$14.06	$13.83	$13.87	$13.43	16,334
2021-11-22	$13.92	$13.92	$13.82	$13.83	$13.39	20,477
2021-11-19	$13.91	$13.98	$13.85	$13.85	$13.41	19,239
2021-11-18	$13.94	$13.97	$13.90	$13.97	$13.52	25,026
2021-11-17	$13.93	$14.01	$13.93	$13.94	$13.50	5,734
2021-11-16	$14.05	$14.05	$13.95	$14.00	$13.55	4,530
2021-11-15	$13.95	$14.05	$13.95	$14.03	$13.58	7,717
2021-11-12	$14.06	$14.06	$13.96	$14.03	$13.58	3,959
2021-11-11	$14.03	$14.06	$13.98	$14.06	$13.61	3,712
2021-11-10	$14.14	$14.15	$13.98	$14.03	$13.58	12,024
2021-11-09	$14.17	$14.24	$14.04	$14.21	$13.76	12,111
2021-11-08	$14.10	$14.24	$14.10	$14.23	$13.78	4,899
2021-11-05	$14.00	$14.17	$13.97	$14.17	$13.72	10,408
2021-11-04	$13.94	$13.97	$13.94	$13.97	$13.52	1,779
2021-11-03	$13.94	$13.94	$13.87	$13.87	$13.43	5,544
2021-11-02	$14.00	$14.00	$13.91	$13.94	$13.50	7,654
2021-11-01	$13.98	$14.00	$13.91	$13.97	$13.53	5,089
2021-10-29	$13.91	$13.91	$13.86	$13.91	$13.47	10,207
2021-10-28	$13.91	$13.91	$13.83	$13.90	$13.46	16,713
2021-10-27	$13.98	$13.98	$13.87	$13.91	$13.42	16,815
2021-10-26	$13.72	$13.82	$13.72	$13.82	$13.34	9,289
2021-10-25	$13.90	$13.91	$13.69	$13.80	$13.32	18,086
2021-10-22	$13.87	$13.87	$13.79	$13.84	$13.36	17,385
2021-10-21	$13.98	$13.98	$13.80	$13.80	$13.32	14,372
2021-10-20	$14.00	$14.00	$13.87	$13.93	$13.44	6,298
2021-10-19	$14.00	$14.00	$13.89	$13.89	$13.40	9,677
2021-10-18	$14.08	$14.08	$13.96	$13.97	$13.48	11,079
2021-10-15	$14.06	$14.09	$14.01	$14.02	$13.53	19,862
2021-10-14	$14.17	$14.18	$14.06	$14.13	$13.64	10,555
2021-10-13	$14.03	$14.10	$14.01	$14.10	$13.61	6,449
2021-10-12	$14.05	$14.05	$13.96	$14.00	$13.51	9,625
2021-10-11	$14.11	$14.14	$14.01	$14.01	$13.52	6,389
2021-10-08	$14.05	$14.09	$14.04	$14.07	$13.58	6,173
2021-10-07	$14.34	$14.34	$13.99	$14.13	$13.64	18,230
2021-10-06	$14.30	$14.30	$14.24	$14.27	$13.77	3,297
2021-10-05	$14.38	$14.43	$14.21	$14.21	$13.71	6,001
2021-10-04	$14.32	$14.32	$14.23	$14.23	$13.73	1,048
2021-10-01	$14.32	$14.32	$14.32	$14.32	$13.82	74
2021-09-30	$14.53	$14.53	$14.28	$14.32	$13.82	4,506
2021-09-29	$14.48	$14.48	$14.28	$14.28	$13.78	19,037
2021-09-28	$14.63	$14.63	$14.39	$14.44	$13.89	8,639
2021-09-27	$14.79	$14.79	$14.62	$14.63	$14.07	7,051
2021-09-24	$14.80	$14.80	$14.64	$14.64	$14.08	15,862
2021-09-23	$14.70	$14.72	$14.62	$14.62	$14.06	4,855
2021-09-22	$14.82	$14.82	$14.69	$14.74	$14.18	6,565
2021-09-21	$14.70	$14.82	$14.65	$14.77	$14.21	10,042
2021-09-20	$14.79	$14.79	$14.50	$14.57	$14.02	6,031
2021-09-17	$14.72	$14.72	$14.68	$14.68	$14.12	2,033
2021-09-16	$14.77	$14.79	$14.60	$14.65	$14.09	7,317
2021-09-15	$14.62	$14.66	$14.53	$14.64	$14.08	24,223
2021-09-14	$14.51	$14.55	$14.44	$14.51	$13.96	18,009
2021-09-13	$14.46	$14.46	$14.37	$14.44	$13.89	7,562
2021-09-10	$14.40	$14.40	$14.31	$14.36	$13.81	9,328
2021-09-09	$14.46	$14.46	$14.33	$14.33	$13.79	13,353
2021-09-08	$14.45	$14.45	$14.33	$14.38	$13.83	6,599
2021-09-07	$14.43	$14.43	$14.32	$14.41	$13.86	6,754
2021-09-03	$14.43	$14.47	$14.39	$14.39	$13.84	6,437
2021-09-02	$14.48	$14.54	$14.45	$14.46	$13.91	10,383
2021-09-01	$14.50	$14.55	$14.46	$14.48	$13.93	11,863
2021-08-31	$14.51	$14.53	$14.46	$14.46	$13.91	6,712
2021-08-30	$14.53	$14.55	$14.49	$14.49	$13.94	5,901
2021-08-27	$14.55	$14.61	$14.54	$14.57	$13.97	12,243
2021-08-26	$14.57	$14.65	$14.55	$14.55	$13.95	4,374
2021-08-25	$14.72	$14.72	$14.56	$14.57	$13.97	11,779
2021-08-24	$14.72	$14.72	$14.56	$14.62	$14.02	6,507
2021-08-23	$14.64	$14.66	$14.55	$14.66	$14.06	4,383
2021-08-20	$14.64	$14.65	$14.53	$14.65	$14.05	8,359
2021-08-19	$14.53	$14.66	$14.53	$14.53	$13.93	17,038
2021-08-18	$14.66	$14.67	$14.57	$14.59	$13.99	12,118
2021-08-17	$14.74	$14.74	$14.61	$14.61	$14.01	8,397
2021-08-16	$14.72	$14.72	$14.62	$14.69	$14.09	6,921
2021-08-13	$14.70	$14.70	$14.56	$14.63	$14.03	20,442
2021-08-12	$14.65	$14.79	$14.64	$14.66	$14.06	6,254
2021-08-11	$14.71	$14.74	$14.67	$14.67	$14.07	5,011
2021-08-10	$14.65	$14.69	$14.65	$14.68	$14.08	7,840
2021-08-09	$14.70	$14.70	$14.56	$14.65	$14.05	6,868
2021-08-06	$14.57	$14.66	$14.57	$14.58	$13.98	7,581
2021-08-05	$14.66	$14.73	$14.60	$14.60	$14.00	5,896
2021-08-04	$14.72	$14.72	$14.60	$14.60	$14.00	7,494
2021-08-03	$14.75	$14.75	$14.60	$14.60	$14.00	12,044
2021-08-02	$14.67	$14.67	$14.61	$14.61	$14.01	2,086
2021-07-30	$14.75	$14.75	$14.62	$14.63	$14.03	4,227
2021-07-29	$14.60	$14.65	$14.60	$14.63	$14.03	4,684
2021-07-28	$14.57	$14.67	$14.57	$14.62	$13.98	9,949
2021-07-27	$14.65	$14.71	$14.51	$14.60	$13.96	13,658
2021-07-26	$14.55	$14.60	$14.48	$14.52	$13.88	5,309
2021-07-23	$14.75	$14.75	$14.55	$14.55	$13.91	8,945
2021-07-22	$14.67	$14.75	$14.62	$14.75	$14.10	7,341
2021-07-21	$14.65	$14.67	$14.52	$14.53	$13.89	2,797
2021-07-20	$14.62	$14.71	$14.62	$14.71	$14.06	1,145
2021-07-19	$14.68	$14.74	$14.57	$14.57	$13.93	3,040
2021-07-16	$14.55	$14.81	$14.55	$14.60	$13.96	21,159
2021-07-15	$14.99	$14.99	$14.77	$14.77	$14.12	5,626
2021-07-14	$14.85	$14.85	$14.78	$14.83	$14.18	4,845
2021-07-13	$14.84	$14.85	$14.79	$14.83	$14.18	4,044
2021-07-12	$14.85	$14.85	$14.65	$14.85	$14.20	29,945
2021-07-09	$14.70	$14.79	$14.70	$14.70	$14.05	11,600
2021-07-08	$14.85	$14.85	$14.65	$14.67	$14.03	6,121
2021-07-07	$14.69	$14.78	$14.66	$14.73	$14.08	5,321
2021-07-06	$14.61	$14.69	$14.60	$14.64	$14.00	5,970
2021-07-02	$14.49	$14.78	$14.49	$14.70	$14.05	6,185
2021-07-01	$14.53	$14.63	$14.53	$14.53	$13.89	5,804
2021-06-30	$14.49	$14.54	$14.49	$14.50	$13.86	3,884
2021-06-29	$14.43	$14.50	$14.43	$14.50	$13.86	8,093
2021-06-28	$14.54	$14.55	$14.50	$14.51	$13.83	3,058
2021-06-25	$14.55	$14.77	$14.49	$14.50	$13.82	10,716
2021-06-24	$14.51	$14.78	$14.51	$14.53	$13.85	5,971
2021-06-23	$14.61	$14.63	$14.53	$14.53	$13.85	10,031
2021-06-22	$14.68	$14.74	$14.68	$14.68	$13.99	2,455
2021-06-21	$14.60	$14.67	$14.60	$14.60	$13.92	6,254
2021-06-18	$14.61	$14.61	$14.60	$14.60	$13.92	15,275
2021-06-17	$14.56	$14.58	$14.45	$14.55	$13.87	7,570
2021-06-16	$14.47	$14.50	$14.40	$14.50	$13.82	11,050
2021-06-15	$14.32	$14.44	$14.32	$14.44	$13.76	13,490
2021-06-14	$14.40	$14.40	$14.22	$14.25	$13.58	9,051
2021-06-11	$14.39	$14.40	$14.24	$14.25	$13.58	17,630
2021-06-10	$14.32	$14.35	$14.24	$14.33	$13.66	8,219
2021-06-09	$14.26	$14.40	$14.24	$14.24	$13.57	12,809
2021-06-08	$14.27	$14.30	$14.21	$14.21	$13.54	7,994
2021-06-07	$14.39	$14.39	$14.22	$14.25	$13.58	20,602
2021-06-04	$14.23	$14.44	$14.15	$14.44	$13.76	13,445
2021-06-03	$14.27	$14.33	$14.15	$14.19	$13.53	11,850
2021-06-02	$14.32	$14.37	$14.15	$14.17	$13.51	27,241
2021-06-01	$14.37	$14.37	$14.30	$14.30	$13.63	14,857
2021-05-28	$14.32	$14.99	$14.28	$14.33	$13.66	21,903
2021-05-27	$14.42	$14.44	$14.21	$14.32	$13.65	12,025
2021-05-26	$14.44	$14.51	$14.44	$14.50	$13.78	5,336
2021-05-25	$14.67	$14.67	$14.38	$14.42	$13.70	6,353
2021-05-24	$14.30	$14.50	$14.30	$14.44	$13.72	9,355
2021-05-21	$14.33	$14.43	$14.30	$14.30	$13.59	9,816
2021-05-20	$14.37	$14.37	$14.30	$14.31	$13.60	6,413
2021-05-19	$14.34	$14.38	$14.30	$14.30	$13.59	2,278
2021-05-18	$14.32	$14.32	$14.27	$14.28	$13.57	5,397
2021-05-17	$14.22	$14.30	$14.22	$14.25	$13.54	6,231
2021-05-14	$14.25	$14.29	$14.18	$14.22	$13.51	6,312
2021-05-13	$14.17	$14.25	$14.17	$14.25	$13.54	9,930
2021-05-12	$14.39	$14.50	$14.13	$14.17	$13.46	9,669
2021-05-11	$14.50	$14.59	$14.31	$14.35	$13.64	27,802
2021-05-10	$14.54	$14.54	$14.34	$14.36	$13.64	3,656
2021-05-07	$14.31	$14.36	$14.29	$14.29	$13.58	4,320
2021-05-06	$14.13	$14.22	$14.13	$14.22	$13.51	6,128
2021-05-05	$14.04	$14.13	$14.01	$14.13	$13.43	3,804
2021-05-04	$14.04	$14.04	$13.91	$14.04	$13.34	18,262
2021-05-03	$13.91	$13.93	$13.86	$13.86	$13.17	10,688
2021-04-30	$14.00	$14.00	$13.89	$13.99	$13.29	18,901
2021-04-29	$14.25	$14.25	$13.87	$13.96	$13.26	11,411
2021-04-28	$14.00	$14.35	$13.86	$14.29	$13.53	14,801
2021-04-27	$14.02	$14.02	$13.85	$13.86	$13.13	4,186
2021-04-26	$13.85	$14.00	$13.82	$13.88	$13.15	5,793
2021-04-23	$13.94	$14.01	$13.84	$13.87	$13.14	10,442
2021-04-22	$14.02	$14.08	$13.92	$13.98	$13.24	17,622
2021-04-21	$13.98	$14.00	$13.91	$13.98	$13.24	9,353
2021-04-20	$13.92	$13.95	$13.90	$13.95	$13.21	5,189
2021-04-19	$13.96	$14.13	$13.87	$13.91	$13.17	9,261
2021-04-16	$14.03	$14.03	$13.92	$13.96	$13.22	12,106
2021-04-15	$13.93	$14.13	$13.86	$14.13	$13.38	21,765
2021-04-14	$13.85	$13.90	$13.81	$13.87	$13.13	9,807
2021-04-13	$13.80	$13.89	$13.80	$13.85	$13.12	9,341
2021-04-12	$13.81	$13.90	$13.75	$13.80	$13.07	13,312
2021-04-09	$13.73	$13.79	$13.67	$13.71	$12.99	9,534
2021-04-08	$13.63	$13.85	$13.62	$13.85	$13.12	10,818
2021-04-07	$13.64	$13.75	$13.60	$13.69	$12.97	17,560
2021-04-06	$13.70	$13.74	$13.61	$13.74	$13.01	11,770
2021-04-05	$13.87	$13.98	$13.66	$13.74	$13.01	14,878
2021-04-01	$13.41	$15.07	$13.41	$14.05	$13.31	34,617
2021-03-31	$13.53	$13.60	$13.48	$13.51	$12.80	15,264
2021-03-30	$13.41	$13.66	$13.41	$13.65	$12.93	17,913
2021-03-29	$13.46	$13.50	$13.46	$13.50	$12.75	6,598
2021-03-26	$13.44	$13.46	$13.44	$13.46	$12.71	1,539
2021-03-25	$13.48	$13.63	$13.46	$13.46	$12.71	2,277
2021-03-24	$13.51	$13.51	$13.46	$13.47	$12.72	3,679
2021-03-23	$13.36	$13.51	$13.35	$13.51	$12.75	20,479
2021-03-22	$13.47	$13.47	$13.38	$13.38	$12.63	3,146
2021-03-19	$13.44	$13.44	$13.40	$13.43	$12.67	2,564
2021-03-18	$13.42	$13.48	$13.36	$13.44	$12.69	6,263
2021-03-17	$13.42	$13.48	$13.42	$13.45	$12.69	5,753
2021-03-16	$13.41	$13.53	$13.40	$13.43	$12.68	8,051
2021-03-15	$13.33	$13.48	$13.33	$13.48	$12.73	5,777
2021-03-12	$13.35	$13.45	$13.35	$13.40	$12.65	13,633
2021-03-11	$13.40	$13.52	$13.40	$13.47	$12.72	14,607
2021-03-10	$13.38	$13.48	$13.37	$13.39	$12.64	23,332
2021-03-09	$13.38	$13.50	$13.36	$13.40	$12.65	14,638
2021-03-08	$13.35	$13.45	$13.29	$13.38	$12.63	8,161
2021-03-05	$13.28	$13.37	$13.27	$13.35	$12.60	10,983
2021-03-04	$13.25	$13.31	$13.20	$13.30	$12.56	14,989
2021-03-03	$13.30	$13.31	$13.25	$13.26	$12.52	12,173
2021-03-02	$13.34	$13.49	$13.29	$13.30	$12.56	14,964
2021-03-01	$13.30	$13.48	$13.30	$13.42	$12.67	17,287
2021-02-26	$13.26	$13.37	$13.21	$13.30	$12.56	9,926
2021-02-25	$13.31	$13.31	$13.20	$13.21	$12.47	10,498
2021-02-24	$13.30	$13.41	$13.20	$13.39	$12.60	14,326
2021-02-23	$13.38	$13.38	$13.13	$13.30	$12.51	27,522
2021-02-22	$13.36	$13.42	$13.30	$13.32	$12.53	52,015
2021-02-19	$13.55	$13.55	$13.39	$13.41	$12.62	19,550
2021-02-18	$13.59	$13.59	$13.42	$13.48	$12.68	13,369
2021-02-17	$13.54	$13.63	$13.53	$13.55	$12.75	19,986
2021-02-16	$13.73	$13.73	$13.61	$13.63	$12.82	10,665
2021-02-12	$13.83	$13.84	$13.72	$13.72	$12.91	8,805
2021-02-11	$13.97	$13.98	$13.82	$13.85	$13.03	21,425
2021-02-10	$13.82	$13.87	$13.76	$13.87	$13.05	10,966
2021-02-09	$13.73	$13.91	$13.73	$13.77	$12.96	9,492
2021-02-08	$13.78	$13.78	$13.71	$13.73	$12.92	10,664
2021-02-05	$13.75	$13.77	$13.61	$13.71	$12.90	22,140
2021-02-04	$13.55	$13.64	$13.55	$13.60	$12.80	4,869
2021-02-03	$13.45	$13.60	$13.45	$13.54	$12.74	6,302
2021-02-02	$13.62	$13.64	$13.53	$13.54	$12.74	7,464
2021-02-01	$13.61	$13.62	$13.54	$13.56	$12.76	13,690
2021-01-29	$13.74	$13.74	$13.57	$13.67	$12.86	13,629
2021-01-28	$13.60	$13.79	$13.58	$13.58	$12.78	18,290
2021-01-27	$13.75	$13.81	$13.60	$13.61	$12.76	4,606
2021-01-26	$13.70	$13.83	$13.60	$13.62	$12.77	19,392
2021-01-25	$13.64	$13.64	$13.56	$13.59	$12.74	19,319
2021-01-22	$13.56	$13.56	$13.52	$13.55	$12.71	7,051
2021-01-21	$13.42	$13.54	$13.42	$13.46	$12.62	28,394
2021-01-20	$13.43	$13.50	$13.43	$13.43	$12.59	10,229
2021-01-19	$13.48	$13.57	$13.44	$13.44	$12.60	5,420
2021-01-15	$13.47	$13.52	$13.40	$13.41	$12.58	15,981
2021-01-14	$13.63	$13.63	$13.47	$13.47	$12.63	5,904
2021-01-13	$13.49	$13.72	$13.46	$13.56	$12.71	6,048
2021-01-12	$13.42	$13.48	$13.40	$13.48	$12.64	6,450
2021-01-11	$13.43	$13.45	$13.41	$13.41	$12.58	18,851
2021-01-08	$13.52	$13.52	$13.46	$13.50	$12.66	3,532
2021-01-07	$13.51	$13.51	$13.43	$13.46	$12.62	2,912
2021-01-06	$13.53	$13.53	$13.46	$13.46	$12.62	8,209
2021-01-05	$13.45	$13.56	$13.45	$13.55	$12.71	3,969
2021-01-04	$13.69	$13.69	$13.41	$13.52	$12.68	12,378
2020-12-31	$13.54	$13.63	$13.53	$13.60	$12.75	7,850
2020-12-30	$13.53	$13.56	$13.44	$13.51	$12.67	10,553
2020-12-29	$13.63	$13.63	$13.47	$13.49	$12.61	23,667
2020-12-28	$13.51	$13.57	$13.51	$13.56	$12.67	5,787
2020-12-24	$13.55	$13.58	$13.54	$13.58	$12.69	4,752
2020-12-23	$13.51	$13.53	$13.43	$13.48	$12.60	20,605
2020-12-22	$13.53	$13.56	$13.45	$13.45	$12.57	13,494
2020-12-21	$13.52	$13.54	$13.52	$13.53	$12.65	6,349
2020-12-18	$13.48	$13.50	$13.47	$13.48	$12.60	3,412
2020-12-17	$13.74	$13.74	$13.37	$13.41	$12.53	24,324
2020-12-16	$13.65	$13.75	$13.61	$13.68	$12.78	21,934
2020-12-15	$13.65	$13.65	$13.62	$13.62	$12.73	3,112
2020-12-14	$13.67	$13.69	$13.61	$13.65	$12.76	7,401
2020-12-11	$13.67	$13.67	$13.60	$13.65	$12.76	14,555
2020-12-10	$13.60	$13.63	$13.60	$13.60	$12.71	8,470
2020-12-09	$13.55	$13.66	$13.51	$13.53	$12.65	7,974
2020-12-08	$13.48	$13.55	$13.47	$13.55	$12.66	4,788
2020-12-07	$13.42	$13.60	$13.42	$13.54	$12.66	12,697
2020-12-04	$13.56	$13.56	$13.38	$13.48	$12.60	8,505
2020-12-03	$13.49	$13.52	$13.41	$13.52	$12.64	11,373
2020-12-02	$13.28	$13.44	$13.28	$13.44	$12.56	16,822
2020-12-01	$13.36	$13.43	$13.33	$13.38	$12.51	10,088
2020-11-30	$13.25	$13.36	$13.25	$13.36	$12.49	10,231
2020-11-27	$13.25	$13.35	$13.25	$13.33	$12.46	3,857
2020-11-25	$13.32	$13.35	$13.30	$13.33	$12.42	17,959
2020-11-24	$13.22	$13.29	$13.20	$13.29	$12.38	8,999
2020-11-23	$13.35	$13.35	$13.17	$13.25	$12.34	13,710
2020-11-20	$13.21	$13.25	$13.15	$13.17	$12.27	6,998
2020-11-19	$13.22	$13.28	$13.20	$13.20	$12.30	14,184
2020-11-18	$13.14	$13.23	$13.14	$13.23	$12.32	7,116
2020-11-17	$13.15	$13.28	$13.11	$13.20	$12.30	22,994
2020-11-16	$13.25	$13.30	$13.25	$13.29	$12.38	6,986
2020-11-13	$13.23	$13.25	$13.18	$13.24	$12.33	2,670
2020-11-12	$13.23	$13.25	$13.14	$13.16	$12.26	4,133
2020-11-11	$13.55	$13.55	$13.12	$13.17	$12.27	15,664
2020-11-10	$13.15	$13.17	$13.02	$13.17	$12.27	24,314
2020-11-09	$13.07	$13.14	$13.07	$13.12	$12.22	8,573
2020-11-06	$13.01	$13.07	$13.01	$13.07	$12.17	2,926
2020-11-05	$13.05	$13.12	$12.90	$13.07	$12.17	13,521
2020-11-04	$12.92	$13.02	$12.92	$13.00	$12.11	5,574
2020-11-03	$12.86	$12.93	$12.86	$12.91	$12.03	4,945
2020-11-02	$12.92	$12.94	$12.86	$12.90	$12.02	7,630
2020-10-30	$13.00	$13.00	$12.86	$12.86	$11.98	13,003
2020-10-29	$12.95	$12.97	$12.95	$12.97	$12.09	1,929
2020-10-28	$13.00	$13.00	$12.95	$12.95	$12.02	8,282
2020-10-27	$13.00	$13.00	$12.98	$13.00	$12.07	8,240
2020-10-26	$13.07	$13.07	$12.98	$12.98	$12.05	2,551
2020-10-23	$12.95	$13.05	$12.95	$12.97	$12.04	5,535
2020-10-22	$13.10	$13.10	$12.98	$13.01	$12.08	7,951
2020-10-21	$13.04	$13.09	$13.02	$13.02	$12.09	9,045
2020-10-20	$13.07	$13.12	$13.06	$13.07	$12.13	2,283
2020-10-19	$13.13	$13.16	$13.09	$13.12	$12.18	9,179
2020-10-16	$13.22	$13.22	$13.06	$13.06	$12.12	9,257
2020-10-15	$13.18	$13.19	$13.16	$13.16	$12.22	32,797
2020-10-14	$13.26	$13.26	$13.20	$13.22	$12.27	3,853
2020-10-13	$13.25	$13.25	$13.18	$13.19	$12.25	1,965
2020-10-12	$13.24	$13.24	$13.15	$13.17	$12.23	13,643
2020-10-09	$13.15	$13.20	$13.14	$13.19	$12.24	10,239
2020-10-08	$13.13	$13.15	$13.13	$13.15	$12.21	3,465
2020-10-07	$13.11	$13.14	$13.10	$13.10	$12.16	17,498
2020-10-06	$13.07	$13.10	$13.07	$13.09	$12.15	3,939
2020-10-05	$13.05	$13.07	$13.05	$13.07	$12.13	42,384
2020-10-02	$13.01	$13.01	$12.92	$12.98	$12.05	5,795
2020-10-01	$12.95	$12.98	$12.93	$12.95	$12.02	14,821
2020-09-30	$13.00	$13.00	$12.94	$12.94	$12.01	4,498
2020-09-29	$12.99	$13.00	$12.97	$12.97	$12.04	9,971
2020-09-28	$13.00	$13.07	$13.00	$13.03	$12.05	14,583
2020-09-25	$13.10	$13.10	$13.02	$13.03	$12.05	19,885
2020-09-24	$13.08	$13.08	$13.02	$13.02	$12.05	9,373
2020-09-23	$13.07	$13.07	$12.95	$13.00	$12.03	36,469
2020-09-22	$13.06	$13.06	$13.01	$13.02	$12.05	3,195
2020-09-21	$13.09	$13.09	$12.98	$12.98	$12.01	38,041
2020-09-18	$13.11	$13.11	$13.09	$13.09	$12.11	7,299
2020-09-17	$13.11	$13.16	$13.05	$13.05	$12.07	8,902
2020-09-16	$13.13	$13.15	$13.09	$13.09	$12.11	13,809
2020-09-15	$13.06	$13.14	$13.06	$13.09	$12.11	27,451
2020-09-14	$13.00	$13.10	$13.00	$13.06	$12.08	33,267
2020-09-11	$13.14	$13.19	$13.11	$13.11	$12.13	28,998
2020-09-10	$13.13	$13.14	$13.07	$13.07	$12.09	7,079
2020-09-09	$13.02	$13.09	$13.01	$13.08	$12.10	31,568
2020-09-08	$13.06	$13.20	$12.96	$12.96	$11.99	10,224
2020-09-04	$13.05	$13.06	$12.90	$13.01	$12.04	26,131
2020-09-03	$13.08	$13.18	$13.05	$13.05	$12.07	11,666
2020-09-02	$13.07	$13.27	$13.06	$13.15	$12.17	29,850
2020-09-01	$13.05	$13.21	$13.05	$13.16	$12.17	13,143
2020-08-31	$13.19	$13.26	$13.09	$13.09	$12.11	14,496
2020-08-28	$13.11	$13.11	$13.08	$13.09	$12.11	17,104
2020-08-27	$13.29	$13.29	$13.10	$13.11	$12.09	17,851
2020-08-26	$13.20	$13.28	$13.17	$13.22	$12.19	9,183
2020-08-25	$13.40	$13.41	$13.21	$13.22	$12.19	13,350
2020-08-24	$13.47	$13.47	$13.37	$13.37	$12.33	9,239
2020-08-21	$13.48	$13.48	$13.37	$13.37	$12.33	9,043
2020-08-20	$13.57	$13.57	$13.37	$13.37	$12.33	4,470
2020-08-19	$13.55	$13.56	$13.44	$13.48	$12.43	7,078
2020-08-18	$13.55	$13.55	$13.50	$13.51	$12.46	9,858
2020-08-17	$13.63	$13.67	$13.52	$13.52	$12.47	8,853
2020-08-14	$13.71	$13.71	$13.57	$13.60	$12.54	2,370
2020-08-13	$13.65	$13.65	$13.55	$13.56	$12.50	12,769
2020-08-12	$13.64	$13.64	$13.53	$13.59	$12.53	3,504
2020-08-11	$13.69	$13.69	$13.47	$13.65	$12.59	18,415
2020-08-10	$13.61	$13.67	$13.61	$13.67	$12.60	8,423
2020-08-07	$13.75	$13.75	$13.57	$13.69	$12.62	2,266
2020-08-06	$13.60	$13.70	$13.54	$13.62	$12.56	6,793
2020-08-05	$13.72	$13.72	$13.54	$13.56	$12.50	7,293
2020-08-04	$13.75	$13.75	$13.47	$13.49	$12.43	4,197
2020-08-03	$13.44	$13.50	$13.42	$13.46	$12.41	10,040
2020-07-31	$13.40	$13.40	$13.36	$13.40	$12.35	9,393
2020-07-30	$13.39	$13.41	$13.38	$13.38	$12.34	4,878
2020-07-29	$13.75	$13.75	$13.40	$13.42	$12.33	10,251
2020-07-28	$13.56	$13.56	$13.41	$13.44	$12.35	6,828
2020-07-27	$13.48	$13.49	$13.45	$13.48	$12.39	4,551
2020-07-24	$13.54	$13.54	$13.41	$13.43	$12.34	7,817
2020-07-23	$13.36	$13.40	$13.36	$13.38	$12.29	1,038
2020-07-22	$13.36	$13.37	$13.35	$13.36	$12.28	3,951
2020-07-21	$13.28	$13.32	$13.22	$13.32	$12.24	15,201
2020-07-20	$13.28	$13.28	$13.20	$13.25	$12.18	3,490
2020-07-17	$13.14	$13.22	$13.14	$13.18	$12.11	1,809
2020-07-16	$13.13	$13.20	$13.12	$13.14	$12.07	4,772
2020-07-15	$13.22	$13.23	$13.16	$13.16	$12.09	14,690
2020-07-14	$13.07	$13.19	$13.07	$13.19	$12.12	4,716
2020-07-13	$13.15	$13.21	$13.14	$13.19	$12.12	10,817
2020-07-10	$13.16	$13.22	$13.08	$13.10	$12.04	21,008
2020-07-09	$13.06	$13.06	$12.97	$13.06	$12.00	7,747
2020-07-08	$12.98	$13.05	$12.92	$13.05	$11.99	7,553
2020-07-07	$12.96	$12.96	$12.93	$12.95	$11.90	2,684
2020-07-06	$12.98	$12.98	$12.87	$12.95	$11.90	43,242
2020-07-02	$12.91	$12.97	$12.91	$12.97	$11.92	3,294
2020-07-01	$12.97	$12.97	$12.88	$12.90	$11.85	4,201
2020-06-30	$12.85	$12.90	$12.83	$12.87	$11.83	5,391
2020-06-29	$12.95	$12.95	$12.80	$12.81	$11.77	21,588
2020-06-26	$13.05	$13.05	$12.93	$12.93	$11.84	4,635
2020-06-25	$12.85	$12.96	$12.85	$12.95	$11.86	19,611
2020-06-24	$12.93	$13.00	$12.93	$12.94	$11.85	16,427
2020-06-23	$12.84	$12.96	$12.84	$12.93	$11.84	10,260
2020-06-22	$13.02	$13.02	$12.91	$12.94	$11.85	22,950
2020-06-19	$13.09	$13.09	$12.95	$13.00	$11.90	13,487
2020-06-18	$13.01	$13.14	$13.00	$13.04	$11.94	18,852
2020-06-17	$13.18	$13.20	$13.02	$13.09	$11.99	4,560
2020-06-16	$13.05	$13.11	$12.86	$13.05	$11.95	28,645
2020-06-15	$12.96	$13.02	$12.79	$13.01	$11.91	13,407
2020-06-12	$12.82	$12.98	$12.82	$12.98	$11.89	24,881
2020-06-11	$12.83	$12.94	$12.73	$12.75	$11.68	22,360
2020-06-10	$12.84	$12.92	$12.78	$12.92	$11.83	13,008
2020-06-09	$12.74	$12.85	$12.74	$12.82	$11.74	9,071
2020-06-08	$12.58	$12.85	$12.58	$12.77	$11.69	18,883
2020-06-05	$12.75	$12.84	$12.70	$12.70	$11.63	20,400
2020-06-04	$12.79	$12.83	$12.70	$12.73	$11.66	29,844
2020-06-03	$12.82	$12.88	$12.77	$12.77	$11.69	42,286
2020-06-02	$12.93	$13.03	$12.80	$12.82	$11.74	29,623
2020-06-01	$12.78	$13.20	$12.73	$12.81	$11.73	23,490
2020-05-29	$12.74	$12.80	$12.66	$12.75	$11.68	17,405
2020-05-28	$12.60	$12.60	$12.51	$12.60	$11.54	7,885
2020-05-27	$12.59	$12.60	$12.49	$12.60	$11.50	23,931
2020-05-26	$12.46	$12.57	$12.39	$12.47	$11.38	13,595
2020-05-22	$12.40	$12.45	$12.38	$12.40	$11.31	23,987
2020-05-21	$12.50	$12.50	$12.25	$12.40	$11.31	7,893
2020-05-20	$12.45	$12.50	$12.30	$12.50	$11.41	15,176
2020-05-19	$12.27	$12.40	$12.26	$12.32	$11.24	6,005
2020-05-18	$12.45	$12.45	$12.22	$12.23	$11.16	5,415
2020-05-15	$12.19	$12.45	$12.16	$12.45	$11.36	24,209
2020-05-14	$12.31	$12.31	$12.12	$12.28	$11.21	23,614
2020-05-13	$12.29	$12.45	$12.25	$12.37	$11.29	12,152
2020-05-12	$12.29	$12.34	$12.28	$12.34	$11.26	1,075
2020-05-11	$12.31	$12.37	$12.31	$12.36	$11.28	5,383
2020-05-08	$12.32	$12.41	$12.32	$12.39	$11.31	1,130
2020-05-07	$12.24	$12.35	$12.24	$12.32	$11.24	16,590
2020-05-06	$12.12	$12.21	$12.12	$12.21	$11.14	25,579
2020-05-05	$12.35	$12.35	$12.00	$12.18	$11.11	5,103
2020-05-04	$12.10	$12.20	$11.89	$12.09	$11.03	24,785
2020-05-01	$12.20	$12.20	$11.80	$12.04	$10.99	15,709
2020-04-30	$12.12	$12.12	$11.97	$12.02	$10.97	21,056
2020-04-29	$12.35	$12.35	$11.87	$12.12	$11.06	34,197
2020-04-28	$11.94	$12.02	$11.94	$11.99	$10.90	27,418
2020-04-27	$12.00	$12.13	$11.85	$11.85	$10.77	46,124
2020-04-24	$12.20	$12.21	$11.95	$12.07	$10.97	9,462
2020-04-23	$12.19	$12.34	$12.10	$12.11	$11.01	27,462
2020-04-22	$12.39	$12.52	$12.19	$12.19	$11.08	14,032
2020-04-21	$12.25	$12.43	$12.25	$12.29	$11.17	11,884
2020-04-20	$12.43	$12.45	$12.33	$12.36	$11.24	5,325
2020-04-17	$12.67	$12.67	$12.40	$12.46	$11.33	5,092
2020-04-16	$12.42	$12.60	$12.42	$12.46	$11.33	31,515
2020-04-15	$12.64	$12.64	$12.55	$12.59	$11.45	21,619
2020-04-14	$12.75	$12.75	$12.52	$12.64	$11.49	17,480
2020-04-13	$12.64	$12.64	$12.52	$12.57	$11.43	3,444
2020-04-09	$12.40	$12.75	$12.38	$12.75	$11.59	5,199
2020-04-08	$12.05	$12.39	$12.05	$12.39	$11.26	7,667
2020-04-07	$12.15	$12.25	$12.02	$12.02	$10.93	2,998
2020-04-06	$12.30	$12.30	$11.94	$12.03	$10.94	12,046
2020-04-03	$12.20	$12.20	$11.82	$12.03	$10.94	4,417
2020-04-02	$12.28	$12.48	$11.88	$12.10	$11.00	20,548
2020-04-01	$13.21	$13.21	$12.50	$12.52	$11.38	15,170
2020-03-31	$12.45	$13.15	$12.45	$13.15	$11.95	10,945
2020-03-30	$12.17	$12.83	$12.17	$12.68	$11.53	10,141
2020-03-27	$12.54	$12.80	$12.21	$12.21	$11.06	6,500
2020-03-26	$12.42	$12.79	$12.40	$12.55	$11.37	15,921
2020-03-25	$11.10	$14.35	$11.10	$12.30	$11.14	56,113
2020-03-24	$10.92	$11.15	$10.80	$11.11	$10.06	11,779
2020-03-23	$11.98	$11.98	$10.38	$10.65	$9.65	50,914
2020-03-20	$11.87	$12.34	$11.76	$11.96	$10.83	4,984
2020-03-19	$10.58	$11.85	$10.28	$11.84	$10.73	26,008
2020-03-18	$11.68	$12.41	$10.65	$10.69	$9.68	10,324
2020-03-17	$13.10	$14.07	$12.33	$12.37	$11.21	49,669
2020-03-16	$13.47	$13.47	$12.35	$12.64	$11.45	22,075
2020-03-13	$12.89	$13.61	$12.41	$13.38	$12.12	44,114
2020-03-12	$13.73	$13.83	$12.70	$12.70	$11.50	26,495
2020-03-11	$14.16	$14.20	$13.74	$13.74	$12.45	13,717
2020-03-10	$14.21	$14.21	$14.00	$14.11	$12.78	11,143
2020-03-09	$14.33	$14.33	$14.13	$14.26	$12.92	9,528
2020-03-06	$14.30	$14.45	$14.30	$14.45	$13.09	10,343
2020-03-05	$14.30	$14.50	$14.28	$14.38	$13.03	13,001
2020-03-04	$14.44	$14.44	$14.31	$14.33	$12.98	13,835
2020-03-03	$14.38	$14.47	$14.21	$14.42	$13.06	11,152
2020-03-02	$14.10	$14.38	$14.07	$14.36	$13.01	19,816
2020-02-28	$14.40	$14.40	$13.80	$14.10	$12.77	61,201
2020-02-27	$14.52	$14.52	$14.28	$14.36	$13.01	7,896
2020-02-26	$14.63	$14.63	$14.53	$14.54	$13.13	6,592
2020-02-25	$14.81	$14.81	$14.55	$14.55	$13.14	8,146
2020-02-24	$14.60	$14.67	$14.59	$14.60	$13.19	5,841
2020-02-21	$14.55	$14.67	$14.52	$14.62	$13.20	10,336
2020-02-20	$14.53	$14.64	$14.47	$14.64	$13.22	24,320
2020-02-19	$14.40	$14.49	$14.37	$14.49	$13.09	16,016
2020-02-18	$14.34	$14.46	$14.30	$14.31	$12.92	19,530
2020-02-14	$14.28	$14.38	$14.28	$14.35	$12.96	20,428
2020-02-13	$14.45	$14.55	$14.25	$14.32	$12.93	27,912
2020-02-12	$14.45	$14.47	$14.36	$14.37	$12.98	11,709
2020-02-11	$14.28	$14.47	$14.28	$14.39	$13.00	67,772
2020-02-10	$14.39	$14.39	$14.31	$14.31	$12.92	12,442
2020-02-07	$14.38	$14.43	$14.32	$14.32	$12.93	27,559
2020-02-06	$14.30	$14.41	$14.19	$14.35	$12.96	79,596
2020-02-05	$14.23	$14.29	$14.21	$14.27	$12.89	20,200
2020-02-04	$14.30	$14.30	$14.17	$14.24	$12.86	21,278
2020-02-03	$14.34	$14.34	$14.27	$14.27	$12.89	5,795
2020-01-31	$14.43	$14.43	$14.33	$14.33	$12.94	9,091
2020-01-30	$14.38	$14.38	$14.30	$14.31	$12.92	7,620
2020-01-29	$14.32	$14.42	$14.32	$14.41	$12.97	8,346
2020-01-28	$14.39	$14.39	$14.31	$14.31	$12.88	6,462
2020-01-27	$14.41	$14.41	$14.31	$14.36	$12.93	6,411
2020-01-24	$14.28	$14.38	$14.26	$14.33	$12.90	17,032
2020-01-23	$14.22	$14.29	$14.22	$14.27	$12.85	17,411
2020-01-22	$14.11	$14.19	$14.04	$14.15	$12.74	19,797
2020-01-21	$14.12	$14.17	$14.05	$14.15	$12.74	25,347
2020-01-17	$14.08	$14.08	$14.00	$14.08	$12.68	7,473
2020-01-16	$14.06	$14.11	$14.00	$14.08	$12.68	14,307
2020-01-15	$14.06	$14.08	$14.00	$14.05	$12.65	8,336
2020-01-14	$14.00	$14.05	$14.00	$14.00	$12.60	5,190
2020-01-13	$13.97	$14.01	$13.90	$14.00	$12.60	3,784
2020-01-10	$13.99	$14.00	$13.89	$13.90	$12.51	32,611
2020-01-09	$14.12	$14.12	$13.99	$14.00	$12.60	14,790
2020-01-08	$14.08	$14.12	$14.08	$14.12	$12.71	1,796
2020-01-07	$14.06	$14.09	$14.05	$14.09	$12.68	4,100
2020-01-06	$14.09	$14.09	$13.96	$13.99	$12.59	10,835
2020-01-03	$13.97	$14.09	$13.97	$14.06	$12.66	9,013
2020-01-02	$13.95	$14.09	$13.90	$13.97	$12.58	14,141
2019-12-31	$14.06	$14.06	$13.92	$13.95	$12.56	18,101
2019-12-30	$14.09	$14.09	$13.96	$14.01	$12.61	9,961
2019-12-27	$14.08	$14.10	$14.02	$14.10	$12.65	6,667
2019-12-26	$14.02	$14.11	$13.95	$14.09	$12.64	9,434
2019-12-24	$14.09	$14.09	$14.07	$14.07	$12.63	2,531
2019-12-23	$14.02	$14.11	$14.02	$14.05	$12.61	2,632
2019-12-20	$14.08	$14.09	$13.99	$13.99	$12.55	8,366
2019-12-19	$14.02	$14.12	$14.02	$14.08	$12.64	9,132
2019-12-18	$14.06	$14.06	$13.96	$14.03	$12.59	7,981
2019-12-17	$14.12	$14.12	$13.98	$13.99	$12.55	25,304
2019-12-16	$14.10	$14.13	$13.99	$14.09	$12.64	27,070
2019-12-13	$14.00	$14.13	$14.00	$14.11	$12.66	4,852
2019-12-12	$14.00	$14.12	$13.98	$14.03	$12.59	26,064
2019-12-11	$13.98	$14.05	$13.90	$13.92	$12.49	39,605
2019-12-10	$14.00	$14.01	$13.91	$14.00	$12.56	40,702
2019-12-09	$13.92	$13.94	$13.80	$13.93	$12.50	9,116
2019-12-06	$13.85	$13.88	$13.79	$13.88	$12.46	18,536
2019-12-05	$13.67	$13.85	$13.67	$13.82	$12.40	14,746
2019-12-04	$13.76	$13.84	$13.76	$13.78	$12.37	6,701
2019-12-03	$13.65	$13.86	$13.65	$13.79	$12.38	76,355
2019-12-02	$13.66	$13.70	$13.66	$13.68	$12.28	5,522
2019-11-29	$13.78	$13.86	$13.71	$13.71	$12.30	18,683
2019-11-27	$13.85	$13.86	$13.75	$13.75	$12.34	11,482
2019-11-26	$13.84	$13.89	$13.76	$13.82	$12.36	12,744
2019-11-25	$13.96	$13.96	$13.72	$13.90	$12.43	30,472
2019-11-22	$13.97	$13.97	$13.83	$13.83	$12.37	18,028
2019-11-21	$13.94	$13.94	$13.83	$13.83	$12.37	16,478
2019-11-20	$13.86	$13.90	$13.82	$13.89	$12.42	17,898
2019-11-19	$13.96	$14.00	$13.89	$13.89	$12.42	6,844
2019-11-18	$14.15	$14.15	$13.81	$13.93	$12.46	11,311
2019-11-15	$14.08	$14.21	$13.97	$14.05	$12.57	22,987
2019-11-14	$13.96	$14.08	$13.96	$14.08	$12.59	1,054
2019-11-13	$13.76	$13.94	$13.76	$13.93	$12.46	9,253
2019-11-12	$13.86	$13.86	$13.76	$13.78	$12.33	2,679
2019-11-11	$13.84	$13.90	$13.78	$13.79	$12.33	8,119
2019-11-08	$13.93	$13.95	$13.70	$13.70	$12.25	4,800
2019-11-07	$13.91	$14.04	$13.91	$14.00	$12.52	16,230
2019-11-06	$13.83	$13.92	$13.83	$13.92	$12.45	5,917
2019-11-05	$13.90	$13.91	$13.79	$13.90	$12.43	30,833
2019-11-04	$13.91	$13.95	$13.81	$13.88	$12.42	25,137
2019-11-01	$13.92	$13.92	$13.88	$13.91	$12.44	6,796
2019-10-31	$13.80	$13.94	$13.80	$13.92	$12.45	5,155
2019-10-30	$13.93	$13.93	$13.80	$13.84	$12.38	37,587
2019-10-29	$14.00	$14.00	$13.87	$13.87	$12.37	6,653
2019-10-28	$14.05	$14.05	$13.92	$13.92	$12.41	10,603
2019-10-25	$14.01	$14.02	$13.96	$13.96	$12.45	638
2019-10-24	$14.05	$14.13	$14.01	$14.02	$12.50	30,965
2019-10-23	$13.92	$13.99	$13.88	$13.96	$12.45	17,344
2019-10-22	$13.93	$13.98	$13.91	$13.92	$12.41	12,466
2019-10-21	$13.89	$13.91	$13.83	$13.86	$12.36	4,168
2019-10-18	$14.04	$14.04	$13.92	$13.94	$12.43	11,043
2019-10-17	$14.05	$14.08	$13.91	$14.08	$12.55	7,034
2019-10-16	$13.85	$13.98	$13.85	$13.98	$12.46	13,855
2019-10-15	$13.95	$13.95	$13.85	$13.85	$12.35	11,421
2019-10-14	$13.93	$13.99	$13.85	$13.88	$12.38	22,232
2019-10-11	$13.88	$13.97	$13.79	$13.90	$12.39	18,112
2019-10-10	$13.91	$13.96	$13.90	$13.90	$12.39	5,053
2019-10-09	$14.07	$14.10	$13.96	$13.96	$12.45	6,560
2019-10-08	$14.11	$14.14	$13.96	$14.00	$12.48	8,728
2019-10-07	$14.13	$14.16	$13.94	$14.05	$12.53	20,180
2019-10-04	$14.13	$14.20	$14.10	$14.13	$12.60	10,438
2019-10-03	$14.23	$14.23	$14.13	$14.20	$12.66	12,839
2019-10-02	$14.08	$14.20	$14.03	$14.14	$12.61	8,516
2019-10-01	$13.98	$14.10	$13.98	$14.00	$12.48	13,556
2019-09-30	$13.97	$13.99	$13.92	$13.99	$12.47	16,736
2019-09-27	$13.95	$13.95	$13.81	$13.94	$12.43	30,192
2019-09-26	$13.91	$14.02	$13.91	$13.97	$12.42	39,942
2019-09-25	$14.25	$14.25	$13.89	$13.93	$12.38	34,833
2019-09-24	$14.02	$14.02	$13.88	$13.88	$12.34	22,359
2019-09-23	$13.91	$13.94	$13.87	$13.89	$12.34	8,845
2019-09-20	$13.94	$13.94	$13.84	$13.91	$12.36	11,218
2019-09-19	$13.98	$14.00	$13.80	$13.92	$12.37	23,460
2019-09-18	$13.81	$13.88	$13.81	$13.88	$12.34	17,737
2019-09-17	$13.78	$13.90	$13.78	$13.81	$12.27	17,686
2019-09-16	$13.97	$13.98	$13.76	$13.76	$12.23	19,592
2019-09-13	$13.89	$14.03	$13.84	$13.95	$12.40	20,081
2019-09-12	$14.00	$14.07	$13.91	$13.91	$12.36	12,889
2019-09-11	$14.24	$14.24	$14.06	$14.06	$12.50	9,147
2019-09-10	$14.20	$14.20	$14.17	$14.17	$12.59	3,627
2019-09-09	$14.15	$14.22	$13.98	$14.22	$12.64	18,337
2019-09-06	$14.10	$14.13	$14.00	$14.11	$12.54	10,056
2019-09-05	$14.22	$14.22	$14.08	$14.13	$12.56	11,901
2019-09-04	$14.30	$14.30	$14.19	$14.24	$12.66	10,111
2019-09-03	$14.32	$14.34	$14.24	$14.31	$12.72	3,910
2019-08-30	$14.22	$14.40	$14.10	$14.21	$12.63	24,451
2019-08-29	$14.15	$14.20	$14.11	$14.15	$12.58	11,177
2019-08-28	$14.22	$14.24	$14.10	$14.15	$12.54	14,814
2019-08-27	$14.24	$14.24	$14.16	$14.16	$12.54	17,673
2019-08-26	$14.20	$14.22	$14.05	$14.15	$12.54	20,517
2019-08-23	$14.06	$14.35	$13.96	$14.20	$12.58	58,995
2019-08-22	$14.07	$14.07	$13.94	$13.96	$12.37	9,213
2019-08-21	$13.97	$14.10	$13.90	$14.03	$12.43	17,689
2019-08-20	$14.09	$14.09	$13.94	$13.97	$12.38	50,872
2019-08-19	$13.96	$14.02	$13.92	$13.96	$12.37	22,493
2019-08-16	$14.04	$14.04	$13.95	$13.95	$12.36	3,616
2019-08-15	$13.98	$14.03	$13.96	$13.97	$12.38	15,484
2019-08-14	$14.04	$14.04	$13.90	$13.91	$12.32	20,980
2019-08-13	$13.90	$13.95	$13.90	$13.92	$12.33	22,670
2019-08-12	$13.94	$13.94	$13.82	$13.90	$12.31	14,697
2019-08-09	$13.97	$13.97	$13.76	$13.82	$12.24	21,563
2019-08-08	$13.99	$13.99	$13.83	$13.85	$12.27	2,913
2019-08-07	$13.84	$13.94	$13.81	$13.83	$12.25	21,322
2019-08-06	$13.84	$13.84	$13.76	$13.84	$12.26	11,234
2019-08-05	$13.82	$13.84	$13.78	$13.83	$12.25	20,439
2019-08-02	$13.82	$13.82	$13.77	$13.77	$12.20	14,022
2019-08-01	$13.82	$13.83	$13.76	$13.77	$12.20	15,093
2019-07-31	$13.78	$13.81	$13.70	$13.71	$12.15	5,691
2019-07-30	$13.84	$13.84	$13.69	$13.72	$12.16	12,534
2019-07-29	$13.73	$13.86	$13.72	$13.74	$12.13	9,777
2019-07-26	$13.80	$13.84	$13.76	$13.78	$12.17	13,828
2019-07-25	$13.95	$13.95	$13.78	$13.78	$12.17	17,850
2019-07-24	$13.80	$13.94	$13.78	$13.86	$12.24	39,683
2019-07-23	$13.84	$13.84	$13.64	$13.65	$12.05	25,560
2019-07-22	$13.84	$13.84	$13.72	$13.74	$12.13	7,674
2019-07-19	$13.75	$13.87	$13.70	$13.84	$12.22	19,918
2019-07-18	$13.80	$13.80	$13.70	$13.75	$12.14	11,555
2019-07-17	$13.92	$13.94	$13.80	$13.80	$12.19	11,778
2019-07-16	$13.96	$13.96	$13.79	$13.79	$12.18	8,282
2019-07-15	$13.86	$13.96	$13.86	$13.96	$12.33	1,955
2019-07-12	$13.95	$13.95	$13.71	$13.79	$12.18	11,992
2019-07-11	$13.77	$13.78	$13.64	$13.76	$12.15	21,017
2019-07-10	$13.60	$13.65	$13.60	$13.63	$12.04	4,217
2019-07-09	$13.65	$13.65	$13.55	$13.60	$12.01	4,092
2019-07-08	$13.55	$13.55	$13.52	$13.52	$11.94	1,379
2019-07-05	$13.67	$13.67	$13.52	$13.52	$11.94	4,241
2019-07-03	$13.69	$13.69	$13.50	$13.60	$12.01	9,465
2019-07-02	$13.62	$13.72	$13.56	$13.56	$11.97	53,954
2019-07-01	$13.51	$13.59	$13.49	$13.51	$11.93	13,140
2019-06-28	$13.59	$13.61	$13.53	$13.59	$12.00	5,724
2019-06-27	$13.61	$13.61	$13.58	$13.58	$11.99	1,301
2019-06-26	$13.70	$13.74	$13.63	$13.64	$12.01	12,071
2019-06-25	$13.67	$13.78	$13.58	$13.58	$11.95	10,507
2019-06-24	$13.65	$13.65	$13.52	$13.59	$11.96	6,526
2019-06-21	$13.79	$13.79	$13.52	$13.55	$11.93	9,446
2019-06-20	$13.72	$13.72	$13.52	$13.54	$11.92	5,156
2019-06-19	$13.65	$13.78	$13.57	$13.60	$11.97	20,638
2019-06-18	$13.59	$13.59	$13.50	$13.59	$11.96	18,616
2019-06-17	$13.53	$13.59	$13.53	$13.59	$11.96	17,501
2019-06-14	$13.52	$13.54	$13.49	$13.53	$11.91	8,755
2019-06-13	$13.45	$13.46	$13.39	$13.41	$11.80	15,162
2019-06-12	$13.30	$13.41	$13.28	$13.38	$11.78	25,849
2019-06-11	$13.28	$13.41	$13.28	$13.36	$11.76	11,791
2019-06-10	$13.49	$13.49	$13.32	$13.36	$11.76	5,191
2019-06-07	$13.59	$13.63	$13.40	$13.40	$11.79	29,290
2019-06-06	$13.40	$13.43	$13.33	$13.42	$11.81	5,615
2019-06-05	$13.25	$13.36	$13.25	$13.33	$11.73	24,578
2019-06-04	$13.40	$13.40	$13.27	$13.28	$11.69	8,342
2019-06-03	$13.35	$13.38	$13.28	$13.34	$11.74	10,185
2019-05-31	$13.39	$13.39	$13.30	$13.34	$11.74	8,036
2019-05-30	$13.40	$13.40	$13.27	$13.31	$11.71	24,236
2019-05-29	$13.40	$13.40	$13.31	$13.39	$11.75	14,357
2019-05-28	$13.28	$13.36	$13.26	$13.30	$11.67	15,438
2019-05-24	$13.36	$13.36	$13.26	$13.26	$11.63	14,106
2019-05-23	$13.16	$13.35	$13.16	$13.27	$11.64	39,496
2019-05-22	$13.26	$13.36	$13.25	$13.31	$11.68	9,456
2019-05-21	$13.29	$13.35	$13.28	$13.30	$11.67	3,098
2019-05-20	$13.36	$13.36	$13.33	$13.34	$11.70	9,117
2019-05-17	$13.33	$13.37	$13.28	$13.36	$11.72	30,086
2019-05-16	$13.33	$13.33	$13.24	$13.28	$11.65	7,986
2019-05-15	$13.33	$13.33	$13.26	$13.30	$11.67	22,392
2019-05-14	$13.25	$13.25	$13.18	$13.24	$11.61	5,110
2019-05-13	$13.13	$13.21	$13.13	$13.21	$11.59	8,243
2019-05-10	$13.25	$13.26	$13.13	$13.13	$11.52	16,138
2019-05-09	$13.22	$13.24	$13.15	$13.21	$11.59	5,432
2019-05-08	$13.26	$13.26	$13.13	$13.15	$11.54	3,533
2019-05-07	$13.19	$13.19	$13.10	$13.16	$11.54	6,453
2019-05-06	$13.19	$13.19	$13.06	$13.12	$11.51	20,327
2019-05-03	$13.18	$13.18	$13.07	$13.07	$11.46	3,996
2019-05-02	$13.14	$13.14	$13.09	$13.09	$11.48	3,622
2019-05-01	$13.20	$13.20	$13.11	$13.14	$11.53	2,269
2019-04-30	$13.21	$13.21	$13.06	$13.15	$11.54	3,342
2019-04-29	$13.12	$13.12	$13.06	$13.06	$11.46	40,342
2019-04-26	$13.07	$13.17	$13.03	$13.17	$11.51	25,086
2019-04-25	$13.14	$13.16	$13.07	$13.07	$11.43	6,259
2019-04-24	$13.10	$13.16	$13.09	$13.13	$11.48	12,274
2019-04-23	$13.16	$13.16	$13.03	$13.03	$11.39	8,456
2019-04-22	$13.03	$13.12	$13.03	$13.05	$11.41	8,535
2019-04-18	$13.02	$13.09	$13.02	$13.06	$11.42	2,735
2019-04-17	$13.02	$13.10	$13.02	$13.04	$11.40	4,216
2019-04-16	$13.06	$13.15	$13.04	$13.06	$11.42	7,282
2019-04-15	$13.14	$13.22	$13.09	$13.12	$11.47	21,003
2019-04-12	$13.18	$13.28	$13.14	$13.14	$11.49	6,092
2019-04-11	$13.20	$13.29	$13.20	$13.25	$11.58	7,317
2019-04-10	$13.20	$13.28	$13.18	$13.27	$11.60	12,373
2019-04-09	$13.16	$13.17	$13.16	$13.17	$11.51	784
2019-04-08	$13.09	$13.15	$13.09	$13.15	$11.50	4,919
2019-04-05	$13.16	$13.17	$13.14	$13.15	$11.50	9,569
2019-04-04	$13.10	$13.14	$13.09	$13.14	$11.49	9,383
2019-04-03	$13.10	$13.10	$13.05	$13.09	$11.44	1,322
2019-04-02	$13.02	$13.09	$13.02	$13.08	$11.43	9,742
2019-04-01	$13.02	$13.08	$12.98	$13.00	$11.36	7,933
2019-03-29	$13.12	$13.12	$12.96	$13.03	$11.39	13,155
2019-03-28	$13.14	$13.18	$13.05	$13.06	$11.42	14,123
2019-03-27	$13.10	$13.25	$13.10	$13.20	$11.50	25,597
2019-03-26	$13.19	$13.22	$13.09	$13.10	$11.41	7,188
2019-03-25	$13.05	$13.26	$13.05	$13.13	$11.44	80,665
2019-03-22	$13.00	$13.05	$12.98	$13.05	$11.37	16,447
2019-03-21	$13.00	$13.00	$12.94	$12.95	$11.28	6,870
2019-03-20	$12.92	$12.94	$12.86	$12.94	$11.27	12,632
2019-03-19	$12.98	$12.98	$12.87	$12.93	$11.26	15,212
2019-03-18	$12.86	$12.90	$12.85	$12.89	$11.23	3,134
2019-03-15	$12.95	$12.95	$12.85	$12.92	$11.26	4,338
2019-03-14	$12.92	$12.93	$12.85	$12.90	$11.24	2,383
2019-03-13	$12.92	$12.93	$12.86	$12.91	$11.25	43,448
2019-03-12	$12.91	$12.92	$12.83	$12.92	$11.26	18,583
2019-03-11	$12.78	$12.87	$12.78	$12.82	$11.17	15,189
2019-03-08	$12.73	$12.85	$12.73	$12.82	$11.17	4,584
2019-03-07	$12.79	$12.89	$12.79	$12.82	$11.17	4,392
2019-03-06	$12.75	$12.85	$12.75	$12.81	$11.16	10,595
2019-03-05	$12.81	$12.81	$12.73	$12.81	$11.16	6,289
2019-03-04	$12.90	$12.90	$12.72	$12.77	$11.13	11,620
2019-03-01	$12.76	$12.79	$12.73	$12.77	$11.13	9,300
2019-02-28	$12.73	$12.76	$12.68	$12.75	$11.11	13,716
2019-02-27	$12.68	$12.77	$12.67	$12.72	$11.08	20,907
2019-02-26	$12.77	$12.82	$12.77	$12.81	$11.12	12,196
2019-02-25	$12.69	$12.75	$12.68	$12.74	$11.06	24,626
2019-02-22	$12.70	$12.70	$12.63	$12.69	$11.02	26,311
2019-02-21	$12.60	$12.63	$12.60	$12.60	$10.94	4,174
2019-02-20	$12.70	$12.70	$12.65	$12.65	$10.98	4,644
2019-02-19	$12.61	$12.68	$12.61	$12.62	$10.96	18,646
2019-02-15	$12.66	$12.66	$12.61	$12.61	$10.95	6,519
2019-02-14	$12.64	$12.71	$12.60	$12.60	$10.94	18,293
2019-02-13	$12.67	$12.68	$12.61	$12.64	$10.97	8,569
2019-02-12	$12.63	$12.63	$12.57	$12.61	$10.95	2,961
2019-02-11	$12.53	$12.60	$12.50	$12.53	$10.88	35,385
2019-02-08	$12.51	$12.58	$12.51	$12.55	$10.90	4,226
2019-02-07	$12.47	$12.57	$12.46	$12.53	$10.88	37,837
2019-02-06	$12.50	$12.56	$12.45	$12.45	$10.81	39,717
2019-02-05	$12.49	$12.54	$12.47	$12.51	$10.86	35,510
2019-02-04	$12.52	$12.59	$12.47	$12.47	$10.83	31,917
2019-02-01	$12.55	$12.58	$12.52	$12.54	$10.89	8,663
2019-01-31	$12.47	$12.61	$12.47	$12.53	$10.88	6,716
2019-01-30	$12.61	$12.61	$12.51	$12.51	$10.86	10,598
2019-01-29	$12.55	$12.60	$12.54	$12.55	$10.86	3,737
2019-01-28	$12.61	$12.66	$12.53	$12.54	$10.85	10,191
2019-01-25	$12.64	$12.64	$12.58	$12.58	$10.88	24,297
2019-01-24	$12.60	$12.66	$12.59	$12.65	$10.94	13,770
2019-01-23	$12.54	$12.58	$12.54	$12.56	$10.87	5,496
2019-01-22	$12.58	$12.58	$12.50	$12.53	$10.84	2,693
2019-01-18	$12.49	$12.55	$12.46	$12.54	$10.85	12,109
2019-01-17	$12.54	$12.56	$12.52	$12.56	$10.87	7,277
2019-01-16	$12.51	$12.52	$12.48	$12.51	$10.82	5,684
2019-01-15	$12.60	$12.60	$12.47	$12.51	$10.82	19,953
2019-01-14	$12.64	$12.64	$12.57	$12.59	$10.89	5,036
2019-01-11	$12.57	$12.61	$12.50	$12.60	$10.90	9,666
2019-01-10	$12.45	$12.57	$12.45	$12.51	$10.82	17,904
2019-01-09	$12.42	$12.47	$12.41	$12.46	$10.78	15,869
2019-01-08	$12.45	$12.49	$12.39	$12.42	$10.74	22,228
2019-01-07	$12.35	$12.39	$12.33	$12.36	$10.69	13,152
2019-01-04	$12.38	$12.38	$12.24	$12.30	$10.64	9,273
2019-01-03	$12.33	$12.38	$12.31	$12.38	$10.71	17,480
2019-01-02	$12.10	$12.30	$12.10	$12.30	$10.64	24,579
2018-12-31	$12.02	$12.12	$11.98	$12.12	$10.48	61,024
2018-12-28	$12.10	$12.14	$11.98	$12.02	$10.40	36,980
2018-12-27	$12.01	$12.11	$12.01	$12.09	$10.42	22,097
2018-12-26	$12.14	$12.14	$11.97	$12.05	$10.39	24,108
2018-12-24	$12.15	$12.15	$12.01	$12.07	$10.40	22,465
2018-12-21	$12.15	$12.15	$11.97	$12.00	$10.34	26,611
2018-12-20	$12.07	$12.14	$11.92	$12.01	$10.35	53,961
2018-12-19	$12.06	$12.14	$12.06	$12.07	$10.40	32,636
2018-12-18	$12.15	$12.15	$12.00	$12.06	$10.39	37,042
2018-12-17	$12.22	$12.22	$12.00	$12.10	$10.43	25,766
2018-12-14	$12.12	$12.22	$12.12	$12.17	$10.49	24,295
2018-12-13	$12.18	$12.24	$12.15	$12.20	$10.51	16,239
2018-12-12	$12.19	$12.24	$12.16	$12.21	$10.52	28,810
2018-12-11	$12.34	$12.34	$12.15	$12.18	$10.50	29,461
2018-12-10	$12.27	$12.34	$12.20	$12.25	$10.56	22,072
2018-12-07	$12.25	$12.28	$12.22	$12.25	$10.56	7,593
2018-12-06	$12.11	$12.30	$12.11	$12.30	$10.60	21,147
2018-12-04	$12.06	$12.25	$12.06	$12.22	$10.53	24,460
2018-12-03	$12.13	$12.17	$12.04	$12.13	$10.45	30,706
2018-11-30	$12.06	$12.14	$12.06	$12.10	$10.43	8,002
2018-11-29	$12.05	$12.12	$12.05	$12.06	$10.39	14,845
2018-11-28	$12.03	$12.09	$12.03	$12.07	$10.36	19,812
2018-11-27	$12.00	$12.06	$12.00	$12.05	$10.35	23,470
2018-11-26	$12.09	$12.09	$12.01	$12.07	$10.36	13,955
2018-11-23	$12.03	$12.08	$12.00	$12.08	$10.37	7,361
2018-11-21	$12.04	$12.04	$11.94	$12.01	$10.31	14,520
2018-11-20	$11.96	$12.00	$11.95	$11.98	$10.29	21,139
2018-11-19	$12.02	$12.05	$12.01	$12.03	$10.33	27,630
2018-11-16	$12.04	$12.10	$12.02	$12.10	$10.39	19,621
2018-11-15	$12.10	$12.10	$12.06	$12.06	$10.36	11,304
2018-11-14	$12.10	$12.10	$12.04	$12.07	$10.36	16,752
2018-11-13	$12.03	$12.12	$12.03	$12.09	$10.38	6,536
2018-11-12	$12.09	$12.13	$12.06	$12.06	$10.36	12,848
2018-11-09	$12.02	$12.11	$12.02	$12.08	$10.37	3,169
2018-11-08	$11.96	$12.03	$11.96	$12.02	$10.32	15,726
2018-11-07	$11.98	$12.03	$11.97	$12.03	$10.33	13,837
2018-11-06	$11.94	$12.00	$11.92	$11.98	$10.29	31,218
2018-11-05	$12.06	$12.10	$12.00	$12.05	$10.35	8,706
2018-11-02	$12.08	$12.10	$12.03	$12.04	$10.34	62,881
2018-11-01	$12.10	$12.12	$12.07	$12.08	$10.37	27,182
2018-10-31	$12.03	$12.09	$12.02	$12.08	$10.37	27,867
2018-10-30	$12.10	$12.10	$12.01	$12.03	$10.33	11,828
2018-10-29	$12.07	$12.08	$12.05	$12.05	$10.31	11,048
2018-10-26	$12.09	$12.15	$12.06	$12.06	$10.32	33,129
2018-10-25	$12.08	$12.11	$12.06	$12.10	$10.35	14,474
2018-10-24	$11.93	$12.11	$11.93	$12.08	$10.33	46,025
2018-10-23	$12.06	$12.09	$12.01	$12.02	$10.28	53,430
2018-10-22	$11.98	$12.04	$11.94	$12.01	$10.27	30,946
2018-10-19	$11.98	$12.08	$11.98	$12.00	$10.27	70,149
2018-10-18	$12.02	$12.03	$11.99	$12.02	$10.28	43,677
2018-10-17	$12.13	$12.13	$11.99	$12.02	$10.28	108,981
2018-10-16	$12.12	$12.12	$12.00	$12.04	$10.30	24,131
2018-10-15	$12.07	$12.13	$12.06	$12.06	$10.32	28,236
2018-10-12	$12.13	$12.16	$12.02	$12.07	$10.33	8,706
2018-10-11	$12.20	$12.20	$12.09	$12.09	$10.34	4,252
2018-10-10	$12.32	$12.32	$12.12	$12.15	$10.39	22,796
2018-10-09	$12.35	$12.35	$12.21	$12.25	$10.48	9,869
2018-10-08	$12.30	$12.30	$12.23	$12.26	$10.49	9,076
2018-10-05	$12.37	$12.38	$12.30	$12.32	$10.54	4,463
2018-10-04	$12.35	$12.40	$12.34	$12.36	$10.57	13,471
2018-10-03	$12.46	$12.47	$12.41	$12.41	$10.62	6,313
2018-10-02	$12.49	$12.49	$12.45	$12.48	$10.68	3,100
2018-10-01	$12.49	$12.54	$12.44	$12.51	$10.70	2,120
2018-09-28	$12.45	$12.50	$12.45	$12.47	$10.67	12,728
2018-09-27	$12.41	$12.48	$12.41	$12.45	$10.65	4,659
2018-09-26	$12.54	$12.54	$12.45	$12.50	$10.65	14,475
2018-09-25	$12.41	$12.47	$12.41	$12.45	$10.61	30,062
2018-09-24	$12.53	$12.53	$12.47	$12.51	$10.66	8,282
2018-09-21	$12.42	$12.48	$12.42	$12.42	$10.59	6,452
2018-09-20	$12.62	$12.67	$12.45	$12.45	$10.61	20,950
2018-09-19	$12.77	$12.77	$12.62	$12.65	$10.78	27,801
2018-09-18	$12.75	$12.75	$12.57	$12.65	$10.78	59,235
2018-09-17	$12.79	$12.79	$12.59	$12.60	$10.74	22,912
2018-09-14	$12.72	$12.74	$12.63	$12.68	$10.81	19,797
2018-09-13	$12.79	$12.79	$12.69	$12.70	$10.83	5,638
2018-09-12	$12.84	$12.85	$12.70	$12.76	$10.88	12,882
2018-09-11	$12.82	$12.85	$12.79	$12.82	$10.93	15,726
2018-09-10	$12.79	$12.85	$12.72	$12.85	$10.95	10,386
2018-09-07	$12.78	$12.86	$12.66	$12.85	$10.95	48,865
2018-09-06	$12.64	$12.68	$12.58	$12.66	$10.79	27,542
2018-09-05	$12.55	$12.66	$12.55	$12.59	$10.73	18,671
2018-09-04	$12.65	$12.65	$12.56	$12.60	$10.74	14,915
2018-08-31	$12.57	$12.65	$12.57	$12.65	$10.78	13,825
2018-08-30	$12.51	$12.63	$12.51	$12.59	$10.73	24,579
2018-08-29	$12.64	$12.65	$12.56	$12.61	$10.71	19,977
2018-08-28	$12.57	$12.64	$12.57	$12.63	$10.73	50,202
2018-08-27	$12.52	$12.58	$12.50	$12.57	$10.68	15,144
2018-08-24	$12.62	$12.62	$12.52	$12.54	$10.65	27,948
2018-08-23	$12.65	$12.65	$12.55	$12.55	$10.66	11,547
2018-08-22	$12.61	$12.61	$12.55	$12.61	$10.71	19,601
2018-08-21	$12.60	$12.61	$12.54	$12.57	$10.68	14,515
2018-08-20	$12.56	$12.62	$12.53	$12.61	$10.71	14,789
2018-08-17	$12.51	$12.57	$12.51	$12.57	$10.68	22,205
2018-08-16	$12.52	$12.58	$12.52	$12.56	$10.67	8,507
2018-08-15	$12.62	$12.62	$12.51	$12.56	$10.67	13,131
2018-08-14	$12.55	$12.60	$12.55	$12.55	$10.66	34,183
2018-08-13	$12.55	$12.57	$12.55	$12.55	$10.66	4,504
2018-08-10	$12.50	$12.56	$12.50	$12.55	$10.66	13,031
2018-08-09	$12.60	$12.60	$12.49	$12.50	$10.62	20,299
2018-08-08	$12.54	$12.57	$12.51	$12.51	$10.63	11,146
2018-08-07	$12.57	$12.57	$12.50	$12.51	$10.63	18,304
2018-08-06	$12.55	$12.57	$12.52	$12.57	$10.68	21,973
2018-08-03	$12.61	$12.61	$12.53	$12.55	$10.66	19,553
2018-08-02	$12.60	$12.61	$12.51	$12.53	$10.64	13,829
2018-08-01	$12.51	$12.55	$12.49	$12.52	$10.63	4,609
2018-07-31	$12.49	$12.53	$12.48	$12.51	$10.63	46,806
2018-07-30	$12.61	$12.61	$12.50	$12.55	$10.66	11,822
2018-07-27	$12.66	$12.66	$12.56	$12.56	$10.63	7,637
2018-07-26	$12.57	$12.60	$12.57	$12.59	$10.66	8,032
2018-07-25	$12.60	$12.62	$12.58	$12.60	$10.66	16,375
2018-07-24	$12.69	$12.69	$12.60	$12.60	$10.66	9,523
2018-07-23	$12.73	$12.73	$12.58	$12.62	$10.68	23,538
2018-07-20	$12.74	$12.74	$12.62	$12.65	$10.71	22,681
2018-07-19	$12.67	$12.69	$12.64	$12.65	$10.71	30,465
2018-07-18	$12.56	$12.65	$12.56	$12.61	$10.67	13,362
2018-07-17	$12.55	$12.64	$12.55	$12.62	$10.68	16,194
2018-07-16	$12.54	$12.62	$12.54	$12.60	$10.66	5,454
2018-07-13	$12.54	$12.60	$12.54	$12.60	$10.66	6,753
2018-07-12	$12.53	$12.57	$12.53	$12.57	$10.64	8,149
2018-07-11	$12.50	$12.57	$12.50	$12.55	$10.62	7,490
2018-07-10	$12.50	$12.57	$12.50	$12.57	$10.64	11,214
2018-07-09	$12.51	$12.55	$12.51	$12.52	$10.60	13,638
2018-07-06	$12.55	$12.55	$12.50	$12.51	$10.59	627
2018-07-05	$12.55	$12.55	$12.50	$12.51	$10.58	6,077
2018-07-03	$12.55	$12.57	$12.53	$12.54	$10.61	11,279
2018-07-02	$12.59	$12.59	$12.50	$12.54	$10.61	19,077
2018-06-29	$12.50	$12.58	$12.50	$12.52	$10.60	17,563
2018-06-28	$12.53	$12.54	$12.50	$12.53	$10.60	25,726
2018-06-27	$12.54	$12.66	$12.54	$12.59	$10.62	45,100
2018-06-26	$12.59	$12.59	$12.53	$12.54	$10.58	12,687
2018-06-25	$12.60	$12.60	$12.51	$12.53	$10.57	22,357
2018-06-22	$12.63	$12.63	$12.55	$12.55	$10.58	10,552
2018-06-21	$12.86	$12.86	$12.54	$12.55	$10.58	14,773
2018-06-20	$12.62	$12.63	$12.54	$12.59	$10.62	14,130
2018-06-19	$12.66	$12.66	$12.55	$12.55	$10.58	23,364
2018-06-18	$12.54	$12.57	$12.54	$12.54	$10.58	11,619
2018-06-15	$12.62	$12.62	$12.58	$12.58	$10.61	25,022
2018-06-14	$12.60	$12.61	$12.57	$12.59	$10.62	14,004
2018-06-13	$12.50	$12.63	$12.50	$12.55	$10.58	32,019
2018-06-12	$12.57	$12.63	$12.57	$12.63	$10.65	5,777
2018-06-11	$12.74	$12.74	$12.57	$12.62	$10.64	23,420
2018-06-08	$12.65	$12.72	$12.63	$12.69	$10.70	30,122
2018-06-07	$12.70	$12.70	$12.58	$12.64	$10.66	27,065
2018-06-06	$12.72	$12.72	$12.61	$12.70	$10.71	21,258
2018-06-05	$12.64	$12.68	$12.64	$12.66	$10.68	6,441
2018-06-04	$12.71	$12.73	$12.62	$12.66	$10.68	25,194
2018-06-01	$12.68	$12.74	$12.65	$12.66	$10.68	16,761
2018-05-31	$12.67	$12.75	$12.66	$12.69	$10.70	21,834
2018-05-30	$12.67	$12.67	$12.62	$12.67	$10.69	25,830
2018-05-29	$12.62	$12.74	$12.62	$12.74	$10.71	16,653
2018-05-25	$12.55	$12.65	$12.55	$12.62	$10.61	22,181
2018-05-24	$12.65	$12.65	$12.60	$12.60	$10.59	18,363
2018-05-23	$12.54	$12.62	$12.54	$12.62	$10.61	15,239
2018-05-22	$12.51	$12.58	$12.51	$12.58	$10.57	8,941
2018-05-21	$12.63	$12.63	$12.53	$12.53	$10.53	13,796
2018-05-18	$12.51	$12.59	$12.51	$12.59	$10.58	25,394
2018-05-17	$12.61	$12.61	$12.53	$12.53	$10.53	39,671
2018-05-16	$12.57	$12.65	$12.57	$12.60	$10.59	24,429
2018-05-15	$12.63	$12.70	$12.57	$12.57	$10.56	39,761
2018-05-14	$12.72	$12.72	$12.66	$12.66	$10.64	21,019
2018-05-11	$12.65	$12.73	$12.65	$12.73	$10.70	6,206
2018-05-10	$12.65	$12.72	$12.65	$12.66	$10.64	24,941
2018-05-09	$12.58	$12.67	$12.58	$12.64	$10.62	18,759
2018-05-08	$12.67	$12.68	$12.63	$12.66	$10.64	5,648
2018-05-07	$12.66	$12.68	$12.62	$12.68	$10.66	14,007
2018-05-04	$12.69	$12.71	$12.66	$12.67	$10.65	12,483
2018-05-03	$12.74	$12.74	$12.66	$12.66	$10.64	17,743
2018-05-02	$12.62	$12.67	$12.62	$12.65	$10.63	9,030
2018-05-01	$12.61	$12.64	$12.60	$12.62	$10.61	16,592
2018-04-30	$12.58	$12.63	$12.58	$12.62	$10.61	10,286
2018-04-27	$12.57	$12.66	$12.57	$12.60	$10.59	18,365
2018-04-26	$12.62	$12.67	$12.62	$12.62	$10.57	19,271
2018-04-25	$12.71	$12.71	$12.63	$12.63	$10.58	14,133
2018-04-24	$12.67	$12.72	$12.64	$12.69	$10.63	12,373
2018-04-23	$12.74	$12.76	$12.68	$12.68	$10.62	28,288
2018-04-20	$12.72	$12.75	$12.68	$12.71	$10.64	16,910
2018-04-19	$12.75	$12.77	$12.73	$12.74	$10.67	8,412
2018-04-18	$12.76	$12.81	$12.76	$12.77	$10.69	27,392
2018-04-17	$12.91	$12.91	$12.77	$12.78	$10.70	14,248
2018-04-16	$12.88	$12.92	$12.80	$12.88	$10.79	36,002
2018-04-13	$12.95	$12.95	$12.92	$12.94	$10.84	5,710
2018-04-12	$12.88	$12.96	$12.85	$12.88	$10.79	15,091
2018-04-11	$12.89	$12.95	$12.89	$12.92	$10.82	6,537
2018-04-10	$13.11	$13.11	$12.95	$12.95	$10.84	6,537
2018-04-09	$12.95	$12.95	$12.94	$12.95	$10.84	2,120
2018-04-06	$12.87	$12.95	$12.87	$12.95	$10.84	3,140
2018-04-05	$12.91	$12.91	$12.85	$12.87	$10.78	27,821
2018-04-04	$12.90	$12.90	$12.83	$12.85	$10.76	13,070
2018-04-03	$12.77	$12.83	$12.77	$12.82	$10.74	14,723
2018-04-02	$12.88	$12.92	$12.75	$12.84	$10.75	23,661
2018-03-29	$12.82	$12.90	$12.78	$12.87	$10.78	14,093
2018-03-28	$12.87	$12.87	$12.74	$12.77	$10.69	24,057
2018-03-27	$12.87	$12.87	$12.79	$12.82	$10.69	37,742
2018-03-26	$12.85	$12.88	$12.77	$12.88	$10.74	3,819
2018-03-23	$12.94	$12.94	$12.80	$12.87	$10.73	11,408
2018-03-22	$12.82	$12.89	$12.82	$12.87	$10.73	8,421
2018-03-21	$12.88	$12.91	$12.83	$12.87	$10.73	18,282
2018-03-20	$12.91	$12.95	$12.82	$12.88	$10.74	23,769
2018-03-19	$13.02	$13.02	$12.89	$12.90	$10.76	19,916
2018-03-16	$13.06	$13.06	$13.02	$13.03	$10.87	4,712
2018-03-15	$13.11	$13.13	$13.04	$13.07	$10.90	25,757
2018-03-14	$13.00	$13.07	$12.99	$13.04	$10.88	9,841
2018-03-13	$13.08	$13.12	$12.99	$13.02	$10.86	16,898
2018-03-12	$13.11	$13.15	$13.07	$13.09	$10.92	5,605
2018-03-09	$13.08	$13.11	$13.08	$13.09	$10.92	8,740
2018-03-08	$13.06	$13.15	$13.06	$13.08	$10.91	41,880
2018-03-07	$13.10	$13.10	$13.05	$13.10	$10.93	14,536
2018-03-06	$13.07	$13.12	$13.07	$13.09	$10.92	33,200
2018-03-05	$12.98	$13.12	$12.98	$13.07	$10.90	22,473
2018-03-02	$13.10	$13.10	$12.89	$12.99	$10.83	62,611
2018-03-01	$13.06	$13.10	$13.06	$13.07	$10.90	7,230
2018-02-28	$13.18	$13.18	$12.94	$13.09	$10.92	70,329
2018-02-27	$13.22	$13.27	$13.15	$13.15	$10.97	10,794
2018-02-26	$13.23	$13.23	$13.18	$13.20	$10.97	13,405
2018-02-23	$13.70	$13.70	$12.96	$13.15	$10.93	52,162
2018-02-22	$13.19	$13.19	$13.16	$13.18	$10.95	7,137
2018-02-21	$13.11	$13.26	$13.11	$13.26	$11.02	16,995
2018-02-20	$13.23	$13.24	$13.16	$13.19	$10.96	20,163
2018-02-16	$13.25	$13.25	$13.18	$13.21	$10.98	13,085
2018-02-15	$13.21	$13.24	$13.11	$13.20	$10.97	23,380
2018-02-14	$13.30	$13.30	$12.95	$13.26	$11.02	26,055
2018-02-13	$13.20	$13.30	$13.17	$13.30	$11.05	9,137
2018-02-12	$13.27	$13.27	$13.16	$13.16	$10.93	14,210
2018-02-09	$13.16	$13.24	$13.15	$13.17	$10.94	22,012
2018-02-08	$13.23	$13.35	$13.18	$13.19	$10.96	35,749
2018-02-07	$13.49	$13.49	$13.37	$13.37	$11.11	19,036
2018-02-06	$13.10	$13.54	$13.10	$13.47	$11.19	21,575
2018-02-05	$13.19	$13.28	$13.14	$13.25	$11.01	48,989
2018-02-02	$13.38	$13.43	$13.18	$13.24	$11.00	32,968
2018-02-01	$13.55	$13.59	$13.45	$13.46	$11.18	8,985
2018-01-31	$13.51	$13.57	$13.50	$13.50	$11.22	10,825
2018-01-30	$13.68	$13.89	$13.53	$13.53	$11.24	26,664
2018-01-29	$13.80	$13.80	$13.65	$13.69	$11.33	31,842
2018-01-26	$13.88	$13.88	$13.77	$13.77	$11.40	15,245
2018-01-25	$13.98	$13.98	$13.80	$13.84	$11.46	26,707
2018-01-24	$13.93	$13.96	$13.89	$13.93	$11.53	28,435
2018-01-23	$13.81	$13.87	$13.81	$13.87	$11.48	6,565
2018-01-22	$13.75	$14.00	$13.75	$13.86	$11.47	34,600
2018-01-19	$13.91	$13.91	$13.84	$13.85	$11.46	15,539
2018-01-18	$13.85	$13.86	$13.77	$13.85	$11.46	40,058
2018-01-17	$13.95	$13.95	$13.76	$13.85	$11.46	32,624
2018-01-16	$13.93	$13.93	$13.80	$13.81	$11.43	24,717
2018-01-12	$13.78	$14.00	$13.71	$13.94	$11.54	99,068
2018-01-11	$13.74	$13.77	$13.74	$13.76	$11.39	28,260
2018-01-10	$13.73	$13.77	$13.71	$13.76	$11.39	27,311
2018-01-09	$13.84	$13.84	$13.73	$13.78	$11.41	23,762
2018-01-08	$13.74	$13.80	$13.73	$13.80	$11.42	28,489
2018-01-05	$13.81	$13.84	$13.67	$13.74	$11.37	35,461
2018-01-04	$13.75	$13.81	$13.72	$13.76	$11.39	30,648
2018-01-03	$13.74	$13.79	$13.73	$13.75	$11.38	22,090
2018-01-02	$13.58	$13.74	$13.55	$13.69	$11.33	32,373
2017-12-29	$13.56	$13.64	$13.56	$13.60	$11.26	24,426
2017-12-28	$13.59	$13.63	$13.56	$13.61	$11.26	64,882
2017-12-27	$13.69	$13.71	$13.57	$13.69	$11.29	34,057
2017-12-26	$13.65	$13.68	$13.63	$13.67	$11.27	12,202
2017-12-22	$13.58	$13.70	$13.58	$13.61	$11.22	19,935
2017-12-21	$13.50	$13.76	$13.50	$13.64	$11.25	75,935
2017-12-20	$13.58	$13.67	$13.55	$13.61	$11.22	23,840
2017-12-19	$13.62	$13.67	$13.56	$13.62	$11.23	62,681
2017-12-18	$13.75	$13.91	$13.58	$13.66	$11.26	65,673
2017-12-15	$13.91	$13.91	$13.77	$13.84	$11.41	23,528
2017-12-14	$13.92	$13.92	$13.80	$13.89	$11.45	16,527
2017-12-13	$13.77	$13.83	$13.77	$13.81	$11.39	13,529
2017-12-12	$13.82	$13.82	$13.74	$13.79	$11.37	23,229
2017-12-11	$13.83	$13.90	$13.75	$13.80	$11.38	64,135
2017-12-08	$13.97	$13.97	$13.75	$13.78	$11.36	34,965
2017-12-07	$13.74	$13.83	$13.74	$13.82	$11.40	24,650
2017-12-06	$13.70	$13.83	$13.70	$13.81	$11.39	19,213
2017-12-05	$13.70	$13.77	$13.68	$13.72	$11.31	13,142
2017-12-04	$13.68	$13.71	$13.61	$13.66	$11.26	33,746
2017-12-01	$13.68	$13.82	$13.68	$13.73	$11.32	13,511
2017-11-30	$13.75	$13.76	$13.69	$13.70	$11.30	14,938
2017-11-29	$14.04	$14.04	$13.66	$13.70	$11.30	15,718
2017-11-28	$14.08	$14.08	$13.80	$13.84	$11.37	29,063
2017-11-27	$13.89	$13.89	$13.80	$13.80	$11.34	1,359
2017-11-24	$13.87	$13.94	$13.81	$13.83	$11.36	2,365
2017-11-22	$13.81	$13.89	$13.80	$13.81	$11.34	15,096
2017-11-21	$13.81	$13.92	$13.81	$13.82	$11.35	8,419
2017-11-20	$13.95	$13.99	$13.81	$13.82	$11.35	43,717
2017-11-17	$13.94	$13.96	$13.87	$13.96	$11.47	24,241
2017-11-16	$13.97	$13.98	$13.90	$13.93	$11.44	27,971
2017-11-15	$13.95	$14.02	$13.93	$14.02	$11.52	15,823
2017-11-14	$13.82	$13.95	$13.82	$13.93	$11.44	10,509
2017-11-13	$13.93	$13.93	$13.82	$13.86	$11.39	13,566
2017-11-10	$13.98	$13.98	$13.91	$13.93	$11.44	14,454
2017-11-09	$14.05	$14.05	$13.94	$13.94	$11.45	2,598
2017-11-08	$14.03	$14.03	$13.96	$14.02	$11.52	16,636
2017-11-07	$13.90	$14.00	$13.90	$14.00	$11.50	16,448
2017-11-06	$13.92	$13.92	$13.86	$13.89	$11.41	9,905
2017-11-03	$13.96	$13.96	$13.89	$13.89	$11.41	21,246
2017-11-02	$13.95	$13.99	$13.90	$13.93	$11.44	24,334
2017-11-01	$13.96	$13.96	$13.90	$13.92	$11.44	9,540
2017-10-31	$13.90	$13.93	$13.90	$13.91	$11.43	8,467
2017-10-30	$13.89	$13.98	$13.89	$13.90	$11.42	2,609
2017-10-27	$13.95	$14.03	$13.95	$13.96	$11.43	3,046
2017-10-26	$14.05	$14.07	$13.91	$13.99	$11.45	37,758
2017-10-25	$14.14	$14.14	$14.02	$14.12	$11.56	18,744
2017-10-24	$14.16	$14.18	$14.09	$14.12	$11.56	15,562
2017-10-23	$14.11	$14.19	$14.11	$14.14	$11.57	15,300
2017-10-20	$14.09	$14.12	$14.09	$14.09	$11.53	5,214
2017-10-19	$14.23	$14.23	$14.11	$14.11	$11.55	6,580
2017-10-18	$14.18	$14.28	$14.12	$14.15	$11.58	11,807
2017-10-17	$14.15	$14.29	$14.15	$14.19	$11.61	39,540
2017-10-16	$14.20	$14.20	$14.12	$14.15	$11.58	21,004
2017-10-13	$14.06	$14.18	$14.06	$14.18	$11.61	28,687
2017-10-12	$14.09	$14.12	$14.09	$14.12	$11.56	4,643
2017-10-11	$14.18	$14.18	$14.08	$14.09	$11.53	8,156
2017-10-10	$14.19	$14.19	$14.07	$14.09	$11.53	17,362
2017-10-09	$14.19	$14.19	$14.09	$14.11	$11.55	9,172
2017-10-06	$14.18	$14.18	$14.04	$14.09	$11.53	19,876
2017-10-05	$14.04	$14.11	$14.04	$14.10	$11.54	14,700
2017-10-04	$14.06	$14.09	$14.04	$14.04	$11.49	9,793
2017-10-03	$14.20	$14.20	$14.06	$14.07	$11.52	10,074
2017-10-02	$14.03	$14.12	$14.03	$14.12	$11.56	8,660
2017-09-29	$14.14	$14.14	$14.09	$14.09	$11.53	11,233
2017-09-28	$14.22	$14.22	$14.02	$14.07	$11.52	27,729
2017-09-27	$14.40	$14.40	$14.22	$14.23	$11.60	23,619
2017-09-26	$14.44	$14.44	$14.22	$14.34	$11.69	27,367
2017-09-25	$14.23	$14.33	$14.23	$14.32	$11.68	22,356
2017-09-22	$14.10	$14.32	$14.10	$14.22	$11.60	20,724
2017-09-21	$14.34	$14.36	$14.19	$14.20	$11.58	52,643
2017-09-20	$14.39	$14.42	$14.29	$14.31	$11.67	16,087
2017-09-19	$14.50	$14.50	$14.36	$14.38	$11.73	28,047
2017-09-18	$14.39	$14.48	$14.39	$14.48	$11.81	23,460
2017-09-15	$14.45	$14.46	$14.43	$14.45	$11.78	10,354
2017-09-14	$14.40	$14.43	$14.37	$14.39	$11.74	25,469
2017-09-13	$14.40	$14.44	$14.40	$14.40	$11.74	7,655
2017-09-12	$14.40	$14.45	$14.40	$14.40	$11.74	10,000
2017-09-11	$14.49	$14.50	$14.40	$14.41	$11.75	41,197
2017-09-08	$14.42	$14.48	$14.41	$14.43	$11.77	29,977
2017-09-07	$14.46	$14.52	$14.46	$14.46	$11.79	17,431
2017-09-06	$14.61	$14.61	$14.41	$14.49	$11.82	13,029
2017-09-05	$14.36	$14.48	$14.36	$14.48	$11.81	11,624
2017-09-01	$14.35	$14.43	$14.35	$14.43	$11.77	2,323
2017-08-31	$14.55	$14.55	$14.41	$14.44	$11.78	7,878
2017-08-30	$14.39	$14.46	$14.39	$14.40	$11.74	10,597
2017-08-29	$14.45	$14.46	$14.37	$14.45	$11.79	17,554
2017-08-28	$14.30	$14.41	$14.30	$14.40	$11.70	19,872
2017-08-25	$14.29	$14.38	$14.29	$14.36	$11.67	27,462
2017-08-24	$14.48	$14.48	$14.31	$14.34	$11.65	18,867
2017-08-23	$14.31	$14.40	$14.31	$14.40	$11.70	16,819
2017-08-22	$14.47	$14.47	$14.29	$14.37	$11.68	23,635
2017-08-21	$14.43	$14.51	$14.33	$14.34	$11.65	8,499
2017-08-18	$14.41	$14.49	$14.29	$14.29	$11.61	25,418
2017-08-17	$14.29	$14.37	$14.27	$14.31	$11.63	13,495
2017-08-16	$14.37	$14.40	$14.20	$14.33	$11.65	47,884
2017-08-15	$14.55	$14.55	$14.33	$14.35	$11.66	21,613
2017-08-14	$14.40	$14.52	$14.36	$14.42	$11.72	32,690
2017-08-11	$14.27	$14.39	$14.26	$14.39	$11.69	9,357
2017-08-10	$14.31	$14.35	$14.21	$14.21	$11.55	22,968
2017-08-09	$14.44	$14.46	$14.31	$14.31	$11.63	32,790
2017-08-08	$14.56	$14.58	$14.32	$14.44	$11.73	35,217
2017-08-07	$14.49	$14.50	$14.46	$14.47	$11.76	10,659
2017-08-04	$14.50	$14.58	$14.47	$14.49	$11.78	26,482
2017-08-03	$14.50	$14.56	$14.34	$14.45	$11.74	35,975
2017-08-02	$14.40	$14.47	$14.35	$14.44	$11.74	28,607
2017-08-01	$14.35	$14.39	$14.33	$14.34	$11.65	19,866
2017-07-31	$14.35	$14.35	$14.23	$14.31	$11.63	44,106
2017-07-28	$14.31	$14.31	$14.19	$14.25	$11.58	29,755
2017-07-27	$14.35	$14.35	$14.14	$14.19	$11.53	13,184
2017-07-26	$14.18	$14.31	$14.16	$14.30	$11.58	19,641
2017-07-25	$14.29	$14.30	$14.21	$14.24	$11.53	28,845
2017-07-24	$14.31	$14.31	$14.23	$14.23	$11.52	7,452
2017-07-21	$14.26	$14.36	$14.26	$14.33	$11.60	11,633
2017-07-20	$14.30	$14.38	$14.28	$14.32	$11.60	10,084
2017-07-19	$14.39	$14.39	$14.26	$14.36	$11.63	10,982
2017-07-18	$14.26	$14.37	$14.26	$14.31	$11.59	5,587
2017-07-17	$14.26	$14.35	$14.26	$14.29	$11.57	7,965
2017-07-14	$14.25	$14.34	$14.25	$14.34	$11.61	12,083
2017-07-13	$14.15	$14.26	$14.15	$14.25	$11.54	11,883
2017-07-12	$14.16	$14.24	$14.16	$14.24	$11.53	9,334
2017-07-11	$14.07	$14.21	$14.07	$14.21	$11.51	15,971
2017-07-10	$14.06	$14.18	$14.06	$14.18	$11.48	17,293
2017-07-07	$14.10	$14.14	$14.04	$14.05	$11.38	35,592
2017-07-06	$14.05	$14.14	$14.05	$14.14	$11.45	7,033
2017-07-05	$14.15	$14.21	$14.10	$14.13	$11.44	40,531
2017-07-03	$14.15	$14.21	$14.15	$14.21	$11.51	4,753
2017-06-30	$14.16	$14.23	$14.15	$14.20	$11.50	20,312
2017-06-29	$14.21	$14.24	$14.21	$14.23	$11.52	8,138
2017-06-28	$14.35	$14.37	$14.22	$14.31	$11.59	22,822
2017-06-27	$14.33	$14.41	$14.33	$14.35	$11.58	19,896
2017-06-26	$14.37	$14.41	$14.35	$14.40	$11.62	6,740
2017-06-23	$14.34	$14.53	$14.34	$14.40	$11.62	13,634
2017-06-22	$14.31	$14.49	$14.31	$14.38	$11.60	27,202
2017-06-21	$14.30	$14.38	$14.30	$14.31	$11.55	18,654
2017-06-20	$14.27	$14.30	$14.23	$14.30	$11.53	7,263
2017-06-19	$14.27	$14.29	$14.23	$14.27	$11.51	4,503
2017-06-16	$14.34	$14.34	$14.27	$14.34	$11.57	14,591
2017-06-15	$14.34	$14.34	$14.21	$14.27	$11.51	16,828
2017-06-14	$14.30	$14.34	$14.24	$14.26	$11.51	30,499
2017-06-13	$14.21	$14.29	$14.21	$14.23	$11.48	12,846
2017-06-12	$14.12	$14.32	$14.12	$14.32	$11.55	18,678
2017-06-09	$14.30	$14.30	$14.21	$14.23	$11.48	10,038
2017-06-08	$14.32	$14.32	$14.27	$14.28	$11.52	7,133
2017-06-07	$14.26	$14.32	$14.26	$14.30	$11.54	117
2017-06-06	$14.25	$14.32	$14.25	$14.32	$11.55	75
2017-06-05	$14.31	$14.31	$14.21	$14.26	$11.51	13,915
2017-06-02	$14.11	$14.29	$14.11	$14.26	$11.51	15,662
2017-06-01	$14.30	$14.30	$14.15	$14.17	$11.43	24,249
2017-05-31	$14.54	$14.54	$14.21	$14.21	$11.47	24,113
2017-05-30	$14.17	$14.21	$14.17	$14.21	$11.47	4,195
2017-05-26	$14.13	$14.20	$14.13	$14.16	$11.42	10,261
2017-05-25	$14.21	$14.27	$14.17	$14.22	$11.43	14,454
2017-05-24	$14.23	$14.40	$14.21	$14.24	$11.45	26,527
2017-05-23	$14.33	$14.38	$14.25	$14.26	$11.46	18,042
2017-05-22	$14.23	$14.29	$14.22	$14.28	$11.48	21,783
2017-05-19	$14.28	$14.35	$14.21	$14.28	$11.48	17,366
2017-05-18	$14.37	$14.46	$14.32	$14.32	$11.51	9,744
2017-05-17	$14.45	$14.50	$14.36	$14.40	$11.58	23,732
2017-05-16	$14.45	$14.50	$14.41	$14.45	$11.61	13,326
2017-05-15	$14.43	$14.44	$14.38	$14.44	$11.61	10,075
2017-05-12	$14.28	$14.41	$14.28	$14.41	$11.58	9,822
2017-05-11	$14.17	$14.27	$14.17	$14.25	$11.46	3,337
2017-05-10	$14.28	$14.28	$14.24	$14.26	$11.46	5,543
2017-05-09	$14.16	$14.28	$14.16	$14.25	$11.46	10,924
2017-05-08	$14.16	$14.28	$14.16	$14.23	$11.44	7,525
2017-05-05	$14.15	$14.30	$14.15	$14.27	$11.47	5,066
2017-05-04	$14.24	$14.25	$14.23	$14.24	$11.44	1,871
2017-05-03	$14.14	$14.28	$14.14	$14.26	$11.46	4,506
2017-05-02	$14.21	$14.31	$14.21	$14.27	$11.47	12,406
2017-05-01	$14.22	$14.32	$14.22	$14.30	$11.50	2,879
2017-04-28	$14.18	$14.34	$14.18	$14.27	$11.47	20
2017-04-27	$14.18	$14.34	$14.18	$14.27	$11.47	58
2017-04-26	$14.27	$14.31	$14.21	$14.27	$11.47	12,370
2017-04-25	$14.34	$14.34	$14.19	$14.19	$11.37	9,658
2017-04-24	$14.35	$14.35	$14.26	$14.32	$11.47	7,970
2017-04-21	$14.47	$14.47	$14.32	$14.32	$11.47	8,145
2017-04-20	$14.50	$14.50	$14.27	$14.35	$11.50	11,538
2017-04-19	$14.47	$14.47	$14.34	$14.40	$11.54	7,304
2017-04-18	$14.37	$14.45	$14.28	$14.44	$11.57	26,214
2017-04-17	$14.30	$14.33	$14.24	$14.28	$11.44	18,740
2017-04-13	$14.24	$14.29	$14.21	$14.29	$11.45	18,789
2017-04-12	$14.16	$14.24	$14.16	$14.24	$11.41	6,805
2017-04-11	$14.25	$14.25	$14.19	$14.20	$11.37	29,498
2017-04-10	$14.04	$14.19	$14.04	$14.18	$11.36	25,644
2017-04-07	$14.00	$14.10	$14.00	$14.03	$11.24	15,763
2017-04-06	$13.97	$14.00	$13.90	$13.99	$11.21	7,180
2017-04-05	$13.95	$14.01	$13.90	$13.99	$11.21	11,679
2017-04-04	$13.94	$14.01	$13.91	$14.00	$11.21	33,849
2017-04-03	$13.88	$13.97	$13.83	$13.96	$11.18	23,747
2017-03-31	$13.86	$13.90	$13.81	$13.87	$11.11	17,370
2017-03-30	$13.92	$13.96	$13.89	$13.91	$11.14	122
2017-03-29	$13.88	$14.00	$13.88	$13.92	$11.15	223
2017-03-28	$14.06	$14.10	$13.93	$13.95	$11.13	18,469
2017-03-27	$14.05	$14.11	$14.05	$14.05	$11.21	7,457
2017-03-24	$13.91	$14.14	$13.91	$14.04	$11.21	33,059
2017-03-23	$13.93	$14.00	$13.93	$13.95	$11.13	13,388
2017-03-22	$13.94	$13.97	$13.94	$13.96	$11.14	6,295
2017-03-21	$13.82	$13.93	$13.82	$13.92	$11.11	11,281
2017-03-20	$13.80	$13.88	$13.76	$13.86	$11.06	13,512
2017-03-17	$13.75	$13.86	$13.75	$13.82	$11.03	5,041
2017-03-16	$13.82	$13.82	$13.70	$13.77	$10.99	10,091
2017-03-15	$13.73	$13.86	$13.68	$13.77	$10.99	27,912
2017-03-14	$13.94	$13.94	$13.74	$13.79	$11.01	15,172
2017-03-13	$13.89	$13.89	$13.77	$13.79	$11.01	16,486
2017-03-10	$13.89	$13.92	$13.81	$13.81	$11.02	10,342
2017-03-09	$13.98	$14.02	$13.86	$13.88	$11.08	30,385
2017-03-08	$14.09	$14.12	$14.05	$14.05	$11.21	3,440
2017-03-07	$14.22	$14.28	$14.14	$14.14	$11.29	4,771
2017-03-06	$14.17	$14.22	$14.17	$14.20	$11.33	4,061
2017-03-03	$14.42	$14.42	$14.21	$14.21	$11.34	8,781
2017-03-02	$14.28	$14.37	$14.19	$14.35	$11.45	16,750
2017-03-01	$14.21	$14.25	$14.17	$14.22	$11.35	7,615
2017-02-28	$14.19	$14.22	$14.19	$14.21	$11.34	13,005
2017-02-27	$14.18	$14.30	$14.13	$14.17	$11.31	33,090
2017-02-24	$14.22	$14.30	$14.15	$14.18	$11.32	14,385
2017-02-23	$14.45	$14.75	$14.21	$14.24	$11.32	27,392
2017-02-22	$14.26	$14.38	$14.25	$14.34	$11.40	20,186
2017-02-21	$14.44	$14.47	$14.36	$14.38	$11.44	18,178
2017-02-17	$14.43	$14.53	$14.40	$14.47	$11.50	13,319
2017-02-16	$14.52	$14.58	$14.43	$14.44	$11.48	16,531
2017-02-15	$14.67	$14.78	$14.55	$14.57	$11.58	12,378
2017-02-14	$14.74	$14.80	$14.63	$14.64	$11.64	8,509
2017-02-13	$14.80	$14.84	$14.77	$14.77	$11.75	10,329
2017-02-10	$15.04	$15.04	$14.82	$14.83	$11.79	16,054
2017-02-09	$14.90	$14.98	$14.85	$14.85	$11.81	6,140
2017-02-08	$14.89	$14.93	$14.89	$14.90	$11.85	8,652
2017-02-07	$14.91	$14.98	$14.87	$14.90	$11.85	12,753
2017-02-06	$14.88	$14.92	$14.88	$14.90	$11.85	4,426
2017-02-03	$14.86	$14.97	$14.86	$14.89	$11.84	5,279
2017-02-02	$14.86	$14.94	$14.86	$14.89	$11.84	11,059
2017-02-01	$15.01	$15.02	$14.89	$14.91	$11.86	8,371
2017-01-31	$15.01	$15.01	$14.90	$14.92	$11.87	5,961
2017-01-30	$15.10	$15.10	$14.99	$14.99	$11.92	6,788
2017-01-27	$14.82	$15.11	$14.82	$14.98	$11.91	15,352
2017-01-26	$14.92	$14.97	$14.92	$14.95	$11.84	2,811
2017-01-25	$15.11	$15.11	$14.92	$14.96	$11.85	7,665
2017-01-24	$14.94	$15.02	$14.94	$14.99	$11.87	11,223
2017-01-23	$15.22	$15.22	$14.93	$15.02	$11.90	5,738
2017-01-20	$14.85	$15.08	$14.85	$15.08	$11.94	11,332
2017-01-19	$15.01	$15.01	$14.77	$14.81	$11.73	14,186
2017-01-18	$15.08	$15.08	$14.80	$14.90	$11.80	14,587
2017-01-17	$15.32	$15.32	$14.96	$14.97	$11.86	9,363
2017-01-13	$15.01	$15.01	$14.90	$14.96	$11.85	6,038
2017-01-12	$14.90	$15.12	$14.83	$14.89	$11.79	25,476
2017-01-11	$14.80	$14.80	$14.70	$14.78	$11.71	9,450
2017-01-10	$14.63	$14.80	$14.63	$14.74	$11.67	3,698
2017-01-09	$14.51	$14.76	$14.51	$14.72	$11.66	8,059
2017-01-06	$14.57	$14.67	$14.50	$14.56	$11.53	15,682
2017-01-05	$14.56	$14.57	$14.44	$14.52	$11.50	7,585
2017-01-04	$14.47	$14.80	$14.47	$14.63	$11.59	8,725
2017-01-03	$14.48	$14.70	$14.26	$14.43	$11.43	20,650
2016-12-30	$14.21	$14.55	$14.21	$14.38	$11.39	29,515
2016-12-29	$14.15	$14.30	$14.15	$14.30	$11.33	13,847
2016-12-28	$14.14	$14.27	$14.09	$14.25	$11.29	38,562
2016-12-27	$14.23	$14.27	$14.23	$14.26	$11.24	5,117
2016-12-23	$14.42	$14.42	$14.31	$14.33	$11.30	39,755
2016-12-22	$14.37	$14.49	$14.37	$14.49	$11.43	21,584
2016-12-21	$14.22	$14.38	$14.22	$14.38	$11.34	22,447
2016-12-20	$14.23	$14.38	$14.16	$14.26	$11.24	15,518
2016-12-19	$14.14	$14.35	$14.14	$14.34	$11.31	33,139
2016-12-16	$14.21	$14.30	$14.20	$14.20	$11.20	23,761
2016-12-15	$14.21	$14.23	$14.14	$14.23	$11.22	24,369
2016-12-14	$14.25	$14.34	$14.20	$14.34	$11.31	37,105
2016-12-13	$14.12	$14.24	$14.01	$14.24	$11.23	30,463
2016-12-12	$14.22	$14.24	$14.16	$14.21	$11.21	12,472
2016-12-09	$14.37	$14.37	$14.22	$14.32	$11.29	15,675
2016-12-08	$14.30	$14.34	$14.26	$14.34	$11.31	27,329
2016-12-07	$14.16	$14.42	$14.16	$14.37	$11.33	31,498
2016-12-06	$14.05	$14.19	$13.93	$14.19	$11.19	30,138
2016-12-05	$13.95	$14.13	$13.95	$14.00	$11.04	10,121
2016-12-02	$13.90	$14.08	$13.90	$13.98	$11.02	52,084
2016-12-01	$14.25	$14.37	$14.05	$14.06	$11.09	9,818
2016-11-30	$14.28	$14.40	$14.24	$14.31	$11.28	5,089
2016-11-29	$14.44	$14.44	$14.32	$14.36	$11.32	9,635
2016-11-28	$14.23	$14.47	$14.23	$14.37	$11.33	15,760
2016-11-25	$14.31	$14.39	$14.17	$14.19	$11.14	23,755
2016-11-23	$14.57	$14.57	$14.43	$14.57	$11.44	17,271
2016-11-22	$14.46	$14.64	$14.46	$14.63	$11.49	26,652
2016-11-21	$14.75	$14.80	$14.55	$14.59	$11.46	29,806
2016-11-18	$14.90	$14.95	$14.71	$14.80	$11.62	22,721
2016-11-17	$14.84	$14.91	$14.75	$14.85	$11.66	10,317
2016-11-16	$14.82	$14.94	$14.78	$14.78	$11.60	17,904
2016-11-15	$14.89	$14.89	$14.75	$14.88	$11.68	23,555
2016-11-14	$14.96	$14.98	$14.37	$14.67	$11.52	31,771
2016-11-11	$15.15	$15.15	$14.82	$14.83	$11.64	23,218
2016-11-10	$15.36	$15.36	$15.15	$15.15	$11.90	8,041
2016-11-09	$15.43	$15.47	$15.36	$15.37	$12.07	9,733
2016-11-08	$15.40	$15.49	$15.40	$15.43	$12.11	5,314
2016-11-07	$15.52	$15.52	$15.47	$15.48	$12.15	1,861
2016-11-04	$15.56	$15.56	$15.44	$15.47	$12.14	6,424
2016-11-03	$15.60	$15.60	$15.42	$15.42	$12.11	3,877
2016-11-02	$15.54	$15.54	$15.43	$15.48	$12.15	2,774
2016-11-01	$15.49	$15.50	$15.43	$15.43	$12.11	7,043
2016-10-31	$15.60	$15.64	$15.57	$15.57	$12.22	6,699
2016-10-28	$15.73	$15.76	$15.57	$15.60	$12.25	6,742
2016-10-27	$15.68	$15.73	$15.64	$15.64	$12.28	7,975
2016-10-26	$15.91	$15.91	$15.84	$15.85	$12.40	4,884
2016-10-25	$15.91	$16.00	$15.90	$16.00	$12.51	3,354
2016-10-24	$16.07	$16.07	$15.90	$15.96	$12.48	16,404
2016-10-21	$15.86	$15.95	$15.84	$15.95	$12.47	3,474
2016-10-20	$15.77	$15.86	$15.68	$15.70	$12.28	5,428
2016-10-19	$15.39	$15.83	$15.39	$15.82	$12.37	21,992
2016-10-18	$14.88	$15.43	$14.87	$15.40	$12.04	30,454
2016-10-17	$15.48	$15.48	$14.82	$15.19	$11.88	34,130
2016-10-14	$15.77	$15.77	$15.17	$15.41	$12.05	25,127
2016-10-13	$16.16	$16.16	$15.40	$15.60	$12.20	38,097
2016-10-12	$16.01	$16.04	$15.90	$15.90	$12.43	3,233
2016-10-11	$16.21	$16.21	$15.95	$15.96	$12.48	8,706
2016-10-10	$16.14	$16.20	$16.01	$16.01	$12.52	11,322
2016-10-07	$16.31	$16.45	$16.15	$16.22	$12.68	10,522
2016-10-06	$16.23	$16.47	$16.14	$16.28	$12.73	10,985
2016-10-05	$16.64	$16.81	$16.29	$16.29	$12.74	16,179
2016-10-04	$16.99	$16.99	$16.48	$16.48	$12.89	9,066
2016-10-03	$16.89	$17.16	$16.89	$16.99	$13.29	4,283
2016-09-30	$17.13	$17.13	$16.91	$16.96	$13.26	2,792
2016-09-29	$17.22	$17.27	$16.96	$16.96	$13.26	5,367
2016-09-28	$17.31	$17.31	$16.97	$17.31	$13.54	8,532
2016-09-27	$16.92	$17.28	$16.92	$17.28	$13.47	3,906
2016-09-26	$16.86	$16.96	$16.60	$16.86	$13.14	9,037
2016-09-23	$16.75	$16.94	$16.75	$16.94	$13.20	5,480
2016-09-22	$16.75	$16.81	$16.66	$16.66	$12.98	8,815
2016-09-21	$16.75	$16.75	$16.44	$16.60	$12.94	13,681
2016-09-20	$17.02	$17.02	$16.62	$16.62	$12.95	13,744
2016-09-19	$17.22	$17.22	$16.98	$17.02	$13.26	8,575
2016-09-16	$17.35	$17.35	$16.91	$17.10	$13.33	14,015
2016-09-15	$17.04	$17.29	$16.92	$17.25	$13.44	20,231
2016-09-14	$17.13	$17.13	$16.62	$16.90	$13.17	17,929
2016-09-13	$16.99	$17.20	$16.78	$17.12	$13.34	20,275
2016-09-12	$16.88	$17.48	$16.57	$17.48	$13.62	21,781
2016-09-09	$17.15	$17.15	$16.63	$16.63	$12.96	13,307
2016-09-08	$17.22	$17.22	$17.10	$17.12	$13.34	11,128
2016-09-07	$16.78	$17.10	$16.68	$17.10	$13.33	13,785
2016-09-06	$16.71	$16.91	$16.65	$16.65	$12.97	3,837
2016-09-02	$16.84	$16.90	$16.79	$16.90	$13.17	4,859
2016-09-01	$16.83	$16.92	$16.62	$16.92	$13.19	7,062
2016-08-31	$16.57	$16.87	$16.57	$16.87	$13.15	13,209
2016-08-30	$16.70	$16.76	$16.44	$16.44	$12.81	13,638
2016-08-29	$16.81	$16.84	$16.51	$16.51	$12.87	14,131
2016-08-26	$17.01	$17.01	$16.47	$16.47	$12.79	12,844
2016-08-25	$16.98	$16.98	$16.56	$16.87	$13.10	7,310
2016-08-24	$17.00	$17.00	$16.94	$16.94	$13.15	7,531
2016-08-23	$17.11	$17.11	$16.93	$16.96	$13.16	9,166
2016-08-22	$17.12	$17.25	$16.82	$17.05	$13.24	21,996
2016-08-19	$17.35	$17.35	$16.89	$16.92	$13.14	13,665
2016-08-18	$17.43	$17.43	$17.15	$17.15	$13.31	2,076
2016-08-17	$17.27	$17.47	$17.22	$17.47	$13.56	10,649
2016-08-16	$17.26	$17.26	$17.12	$17.24	$13.38	9,364
2016-08-15	$17.00	$17.13	$16.80	$17.12	$13.29	12,547
2016-08-12	$16.89	$16.89	$16.67	$16.87	$13.10	4,468
2016-08-11	$16.89	$16.89	$16.86	$16.87	$13.10	7,166
2016-08-10	$16.99	$16.99	$16.78	$16.78	$13.03	7,526
2016-08-09	$17.12	$17.12	$16.86	$16.86	$13.09	7,646
2016-08-08	$17.03	$17.03	$16.79	$16.79	$13.03	9,132
2016-08-05	$17.45	$17.55	$17.03	$17.03	$13.22	9,774
2016-08-04	$17.41	$17.59	$17.41	$17.43	$13.53	7,135
2016-08-03	$17.48	$17.66	$17.43	$17.43	$13.53	10,712
2016-08-02	$17.32	$17.45	$17.26	$17.37	$13.49	17,370
2016-08-01	$17.33	$17.47	$17.10	$17.31	$13.44	13,752
2016-07-29	$17.10	$17.44	$17.10	$17.30	$13.43	21,103
2016-07-28	$17.28	$17.35	$17.12	$17.12	$13.29	13,956
2016-07-27	$17.17	$17.57	$17.17	$17.36	$13.48	8,717
2016-07-26	$16.99	$17.17	$16.89	$17.15	$13.27	12,638
2016-07-25	$16.95	$16.98	$16.87	$16.93	$13.10	11,230
2016-07-22	$16.80	$16.90	$16.78	$16.88	$13.06	12,704
2016-07-21	$16.72	$16.80	$16.67	$16.80	$13.00	17,866
2016-07-20	$16.65	$16.70	$16.43	$16.70	$12.92	8,689
2016-07-19	$16.31	$16.60	$16.28	$16.60	$12.84	19,132
2016-07-18	$16.14	$16.20	$16.01	$16.15	$12.49	15,062
2016-07-15	$15.95	$16.23	$15.95	$16.21	$12.54	22,260
2016-07-14	$16.25	$16.33	$16.08	$16.11	$12.46	24,149
2016-07-13	$16.20	$16.33	$16.16	$16.18	$12.52	5,228
2016-07-12	$16.42	$16.42	$16.14	$16.16	$12.50	12,752
2016-07-11	$16.45	$16.45	$16.35	$16.38	$12.67	11,116
2016-07-08	$16.40	$16.40	$16.34	$16.40	$12.69	6,044
2016-07-07	$16.29	$16.40	$16.29	$16.39	$12.68	21,127
2016-07-06	$16.47	$16.49	$16.37	$16.45	$12.73	7,420
2016-07-05	$16.35	$16.67	$16.35	$16.44	$12.72	15,463
2016-07-01	$16.32	$16.35	$16.32	$16.35	$12.65	7,877
2016-06-30	$16.21	$16.27	$16.21	$16.26	$12.58	16,853
2016-06-29	$16.34	$16.34	$16.31	$16.34	$12.64	9,015
2016-06-28	$16.48	$16.48	$16.22	$16.32	$12.62	12,968
2016-06-27	$16.61	$16.62	$16.30	$16.34	$12.59	21,519
2016-06-24	$16.60	$16.65	$16.33	$16.45	$12.68	19,474
2016-06-23	$16.67	$16.70	$16.57	$16.57	$12.77	13,563
2016-06-22	$16.61	$16.68	$16.55	$16.61	$12.80	7,105
2016-06-21	$16.55	$16.66	$16.49	$16.53	$12.74	16,116
2016-06-20	$16.58	$16.68	$16.30	$16.42	$12.65	10,032
2016-06-17	$16.75	$16.75	$16.41	$16.58	$12.78	23,883
2016-06-16	$16.45	$16.60	$16.16	$16.60	$12.79	29,005
2016-06-15	$16.22	$16.47	$16.22	$16.36	$12.61	29,169
2016-06-14	$16.35	$16.35	$16.09	$16.35	$12.60	18,440
2016-06-13	$16.25	$16.40	$16.20	$16.35	$12.60	9,848
2016-06-10	$16.22	$16.27	$15.99	$16.18	$12.47	32,406
2016-06-09	$16.27	$16.27	$15.95	$16.08	$12.39	6,097
2016-06-08	$16.17	$16.27	$16.06	$16.14	$12.44	4,533
2016-06-07	$15.90	$16.27	$15.86	$16.05	$12.37	19,658
2016-06-06	$15.93	$16.02	$15.76	$15.88	$12.24	11,582
2016-06-03	$15.90	$16.06	$15.77	$15.80	$12.18	14,391
2016-06-02	$15.86	$15.88	$15.77	$15.77	$12.15	15,996
2016-06-01	$15.63	$15.83	$15.63	$15.70	$12.10	14,494
2016-05-31	$15.68	$15.71	$15.45	$15.49	$11.94	63,477
2016-05-27	$15.86	$15.99	$15.86	$15.97	$12.31	10,330
2016-05-26	$16.18	$16.18	$15.80	$15.93	$12.28	25,753
2016-05-25	$16.11	$16.23	$15.86	$16.16	$12.41	11,296
2016-05-24	$16.22	$16.25	$15.99	$15.99	$12.27	8,718
2016-05-23	$16.18	$16.18	$15.95	$16.12	$12.37	5,349
2016-05-20	$16.16	$16.16	$15.73	$16.07	$12.34	22,230
2016-05-19	$16.30	$16.30	$15.97	$16.02	$12.30	28,970
2016-05-18	$16.42	$16.42	$16.16	$16.16	$12.41	12,215
2016-05-17	$16.46	$16.46	$16.27	$16.44	$12.62	13,365
2016-05-16	$16.41	$16.44	$16.28	$16.44	$12.62	9,020
2016-05-13	$16.37	$16.37	$16.27	$16.37	$12.57	7,428
2016-05-12	$16.35	$16.40	$16.23	$16.37	$12.57	14,843
2016-05-11	$16.50	$16.50	$16.17	$16.34	$12.54	23,320
2016-05-10	$16.55	$16.57	$16.33	$16.46	$12.64	10,468
2016-05-09	$16.37	$16.52	$16.33	$16.52	$12.68	3,427
2016-05-06	$16.30	$16.42	$16.23	$16.37	$12.57	6,919
2016-05-05	$16.31	$16.44	$16.25	$16.25	$12.47	14,222
2016-05-04	$16.24	$16.39	$16.21	$16.26	$12.48	8,333
2016-05-03	$16.30	$16.30	$16.17	$16.18	$12.42	11,503
2016-05-02	$16.33	$16.41	$16.22	$16.25	$12.47	11,875
2016-04-29	$16.35	$16.42	$16.22	$16.23	$12.46	9,102
2016-04-28	$16.43	$16.44	$16.35	$16.36	$12.56	10,765
2016-04-27	$16.35	$16.60	$16.28	$16.57	$12.72	7,402
2016-04-26	$16.40	$16.46	$16.26	$16.29	$12.46	16,458
2016-04-25	$16.29	$16.48	$16.22	$16.28	$12.45	19,300
2016-04-22	$16.40	$16.49	$16.20	$16.21	$12.40	29,676
2016-04-21	$16.40	$16.48	$16.32	$16.32	$12.48	9,688
2016-04-20	$16.30	$16.39	$16.28	$16.32	$12.48	13,609
2016-04-19	$16.60	$16.62	$16.14	$16.22	$12.41	33,399
2016-04-18	$16.42	$16.63	$16.23	$16.60	$12.70	7,105
2016-04-15	$16.55	$16.74	$16.24	$16.31	$12.47	27,017
2016-04-14	$16.50	$16.68	$16.27	$16.31	$12.47	6,787
2016-04-13	$16.40	$16.48	$16.39	$16.44	$12.57	3,940
2016-04-12	$16.34	$16.47	$16.26	$16.35	$12.50	4,992
2016-04-11	$16.16	$16.34	$16.16	$16.30	$12.47	11,690
2016-04-08	$16.36	$16.47	$16.17	$16.18	$12.37	20,438
2016-04-07	$16.39	$16.41	$16.27	$16.29	$12.46	13,375
2016-04-06	$16.46	$16.55	$16.26	$16.26	$12.44	38,572
2016-04-05	$16.60	$16.60	$16.38	$16.40	$12.54	19,203
2016-04-04	$16.70	$16.80	$16.57	$16.57	$12.67	4,432
2016-04-01	$16.33	$16.61	$16.33	$16.61	$12.70	8,371
2016-03-31	$16.47	$16.58	$16.35	$16.37	$12.52	33,237
2016-03-30	$16.62	$16.63	$16.41	$16.58	$12.68	15,941
2016-03-29	$16.52	$16.63	$16.46	$16.52	$12.63	12,890
2016-03-28	$16.60	$16.84	$16.46	$16.53	$12.59	7,915
2016-03-24	$16.74	$16.78	$16.58	$16.60	$12.64	13,374
2016-03-23	$16.64	$16.64	$16.38	$16.64	$12.67	4,553
2016-03-22	$16.33	$16.71	$16.33	$16.55	$12.61	12,727
2016-03-21	$16.33	$16.36	$16.25	$16.25	$12.38	5,187
2016-03-18	$16.37	$16.41	$16.20	$16.20	$12.34	5,490
2016-03-17	$16.38	$16.38	$16.25	$16.25	$12.38	10,083
2016-03-16	$16.25	$16.49	$16.18	$16.30	$12.42	6,452
2016-03-15	$16.46	$16.48	$16.17	$16.17	$12.32	20,791
2016-03-14	$16.54	$16.55	$16.30	$16.33	$12.44	9,546
2016-03-11	$16.34	$16.51	$16.20	$16.39	$12.48	12,706
2016-03-10	$16.19	$16.26	$16.13	$16.13	$12.29	7,531
2016-03-09	$16.34	$16.34	$16.06	$16.06	$12.23	5,796
2016-03-08	$16.50	$16.50	$16.12	$16.21	$12.35	22,052
2016-03-07	$16.21	$16.21	$16.09	$16.20	$12.34	10,271
2016-03-04	$16.20	$16.32	$16.03	$16.10	$12.26	12,105
2016-03-03	$16.36	$16.42	$16.10	$16.15	$12.30	9,005
2016-03-02	$16.40	$16.40	$16.13	$16.27	$12.39	20,437
2016-03-01	$16.35	$16.40	$16.26	$16.29	$12.41	45,123
2016-02-29	$16.10	$16.24	$16.05	$16.22	$12.35	8,562
2016-02-26	$16.14	$16.14	$15.91	$16.06	$12.23	28,204
2016-02-25	$16.11	$16.18	$16.11	$16.13	$12.29	24,193
2016-02-24	$16.15	$16.48	$16.15	$16.48	$12.50	21,368
2016-02-23	$15.95	$16.27	$15.95	$16.15	$12.25	15,748
2016-02-22	$16.39	$16.40	$15.99	$15.99	$12.13	20,631
2016-02-19	$16.22	$16.33	$16.14	$16.30	$12.36	8,944
2016-02-18	$16.08	$16.10	$16.08	$16.09	$12.20	6,762
2016-02-17	$16.43	$16.43	$15.98	$16.00	$12.14	11,321
2016-02-16	$16.08	$16.30	$15.96	$16.30	$12.36	11,434
2016-02-12	$16.05	$16.16	$15.87	$15.93	$12.08	16,456
2016-02-11	$16.55	$16.55	$16.01	$16.11	$12.22	18,083
2016-02-10	$16.54	$16.71	$16.35	$16.43	$12.46	8,057
2016-02-09	$16.49	$16.50	$16.33	$16.45	$12.48	12,705
2016-02-08	$16.21	$16.40	$16.20	$16.36	$12.41	11,935
2016-02-05	$16.24	$16.35	$16.01	$16.16	$12.26	20,987
2016-02-04	$16.32	$16.32	$16.09	$16.11	$12.22	9,322
2016-02-03	$16.00	$16.30	$15.98	$16.20	$12.29	20,501
2016-02-02	$15.95	$16.00	$15.91	$15.99	$12.13	7,907
2016-02-01	$15.90	$15.90	$15.77	$15.87	$12.04	17,395
2016-01-29	$15.97	$16.00	$15.91	$16.00	$12.14	7,591
2016-01-28	$15.71	$15.88	$15.71	$15.88	$12.04	2,779
2016-01-27	$15.64	$15.74	$15.61	$15.62	$11.85	8,084
2016-01-26	$15.76	$15.76	$15.71	$15.76	$11.90	11,831
2016-01-25	$15.83	$15.83	$15.61	$15.68	$11.84	11,016
2016-01-22	$15.87	$15.87	$15.75	$15.75	$11.89	6,149
2016-01-21	$16.00	$16.00	$15.72	$15.72	$11.87	11,084
2016-01-20	$15.98	$15.98	$15.69	$15.73	$11.88	7,384
2016-01-19	$15.94	$15.99	$15.84	$15.93	$12.03	9,123
2016-01-15	$15.88	$15.96	$15.82	$15.86	$11.98	14,753
2016-01-14	$15.59	$15.79	$15.38	$15.75	$11.89	18,964
2016-01-13	$15.69	$15.83	$15.47	$15.49	$11.70	13,473
2016-01-12	$15.79	$15.86	$15.56	$15.65	$11.82	16,324
2016-01-11	$15.93	$15.93	$15.69	$15.71	$11.86	9,603
2016-01-08	$15.81	$15.91	$15.76	$15.85	$11.97	15,582
2016-01-07	$15.91	$15.91	$15.70	$15.70	$11.86	16,187
2016-01-06	$15.97	$15.98	$15.75	$15.78	$11.92	24,763
2016-01-05	$15.98	$15.98	$15.79	$15.81	$11.94	15,508
2016-01-04	$15.88	$15.92	$15.70	$15.87	$11.98	14,144
2015-12-31	$15.90	$15.90	$15.72	$15.75	$11.89	6,453
2015-12-30	$15.90	$15.90	$15.70	$15.90	$12.01	16,555
2015-12-29	$15.76	$15.87	$15.69	$15.80	$11.93	21,309
2015-12-28	$15.99	$16.00	$15.82	$15.90	$11.96	9,898
2015-12-24	$15.92	$15.96	$15.75	$15.96	$12.00	7,009
2015-12-23	$15.25	$15.98	$15.22	$15.91	$11.96	38,596
2015-12-22	$15.24	$15.29	$15.09	$15.24	$11.46	20,230
2015-12-21	$15.45	$15.63	$15.18	$15.24	$11.46	26,828
2015-12-18	$15.40	$15.50	$15.36	$15.49	$11.65	7,700
2015-12-17	$15.29	$15.49	$15.29	$15.34	$11.53	7,516
2015-12-16	$15.17	$15.49	$15.17	$15.41	$11.59	11,622
2015-12-15	$15.17	$15.35	$15.05	$15.09	$11.35	17,777
2015-12-14	$15.23	$15.23	$15.04	$15.10	$11.35	8,701
2015-12-11	$15.01	$15.70	$14.93	$15.11	$11.36	53,416
2015-12-10	$15.04	$15.15	$14.80	$14.84	$11.16	16,849
2015-12-09	$15.11	$15.11	$14.97	$14.97	$11.26	13,201
2015-12-08	$15.15	$15.32	$15.03	$15.25	$11.47	19,946
2015-12-07	$15.17	$15.30	$14.98	$14.99	$11.27	7,364
2015-12-04	$15.00	$15.13	$14.77	$15.10	$11.35	21,465
2015-12-03	$15.02	$15.02	$14.86	$14.92	$11.22	3,010
2015-12-02	$15.16	$15.24	$15.01	$15.02	$11.29	9,847
2015-12-01	$15.08	$15.24	$14.99	$15.02	$11.29	19,834
2015-11-30	$14.94	$14.95	$14.91	$14.92	$11.22	4,184
2015-11-27	$14.94	$14.94	$14.63	$14.85	$11.17	25,466
2015-11-25	$15.01	$15.03	$14.90	$14.90	$11.20	20,610
2015-11-24	$15.02	$15.10	$14.93	$15.01	$11.24	24,962
2015-11-23	$14.93	$15.08	$14.93	$15.01	$11.24	24,469
2015-11-20	$15.10	$15.15	$14.96	$14.98	$11.21	21,265
2015-11-19	$15.42	$15.42	$15.08	$15.25	$11.42	6,135
2015-11-18	$14.99	$15.26	$14.99	$15.26	$11.42	8,523
2015-11-17	$14.98	$15.01	$14.92	$14.95	$11.19	13,922
2015-11-16	$15.36	$15.36	$15.10	$15.10	$11.30	10,634
2015-11-13	$15.16	$15.28	$15.07	$15.28	$11.44	5,095
2015-11-12	$15.09	$15.16	$15.09	$15.15	$11.34	2,754
2015-11-11	$15.02	$15.16	$14.93	$15.05	$11.27	5,940
2015-11-10	$14.95	$15.10	$14.95	$15.05	$11.27	17,729
2015-11-09	$14.92	$15.02	$14.79	$14.84	$11.11	17,608
2015-11-06	$15.37	$15.37	$14.95	$14.96	$11.20	24,829
2015-11-05	$15.48	$15.48	$15.29	$15.37	$11.50	5,679
2015-11-04	$15.47	$15.47	$15.40	$15.40	$11.53	16,273
2015-11-03	$15.34	$15.45	$15.26	$15.45	$11.56	8,442
2015-11-02	$15.45	$15.45	$15.33	$15.40	$11.52	8,608
2015-10-30	$15.25	$15.33	$15.22	$15.33	$11.47	14,807
2015-10-29	$15.18	$15.25	$15.16	$15.24	$11.41	10,156
2015-10-28	$15.18	$15.19	$15.08	$15.18	$11.36	11,133
2015-10-27	$15.17	$15.23	$15.12	$15.15	$11.29	8,634
2015-10-26	$15.12	$15.21	$15.06	$15.09	$11.24	12,344
2015-10-23	$15.14	$15.14	$15.05	$15.08	$11.24	6,796
2015-10-22	$15.16	$15.16	$15.05	$15.08	$11.24	4,382
2015-10-21	$15.08	$15.11	$15.08	$15.08	$11.24	9,065
2015-10-20	$15.08	$15.08	$15.05	$15.05	$11.22	3,637
2015-10-19	$15.02	$15.10	$14.95	$15.10	$11.25	10,524
2015-10-16	$14.87	$15.03	$14.87	$14.97	$11.16	13,140
2015-10-15	$14.95	$14.95	$14.87	$14.90	$11.10	12,624
2015-10-14	$14.90	$14.95	$14.88	$14.95	$11.14	4,369
2015-10-13	$14.88	$14.88	$14.76	$14.86	$11.07	4,231
2015-10-12	$14.89	$14.89	$14.80	$14.85	$11.07	6,648
2015-10-09	$14.76	$14.81	$14.69	$14.81	$11.04	4,477
2015-10-08	$14.72	$14.73	$14.69	$14.69	$10.95	6,175
2015-10-07	$14.72	$14.72	$14.66	$14.72	$10.97	15,165
2015-10-06	$14.71	$14.75	$14.63	$14.72	$10.97	10,260
2015-10-05	$14.71	$14.72	$14.59	$14.59	$10.87	7,998
2015-10-02	$14.72	$14.72	$14.63	$14.64	$10.91	7,696
2015-10-01	$14.63	$14.69	$14.59	$14.66	$10.92	9,567
2015-09-30	$14.70	$14.73	$14.60	$14.60	$10.88	15,017
2015-09-29	$14.72	$14.75	$14.66	$14.70	$10.95	14,264
2015-09-28	$14.74	$14.83	$14.66	$14.72	$10.97	18,139
2015-09-25	$14.70	$14.75	$14.65	$14.74	$10.93	15,392
2015-09-24	$14.54	$14.73	$14.54	$14.62	$10.84	13,907
2015-09-23	$14.72	$14.72	$14.55	$14.59	$10.82	4,431
2015-09-22	$14.31	$14.67	$14.31	$14.67	$10.88	21,581
2015-09-21	$14.39	$14.39	$14.34	$14.35	$10.64	9,821
2015-09-18	$14.42	$14.47	$14.24	$14.31	$10.61	31,971
2015-09-17	$14.35	$14.35	$14.20	$14.30	$10.61	7,616
2015-09-16	$14.50	$14.51	$14.19	$14.27	$10.59	16,077
2015-09-15	$14.58	$14.58	$14.35	$14.44	$10.71	15,271
2015-09-14	$14.61	$14.61	$14.46	$14.50	$10.76	12,130
2015-09-11	$14.45	$14.55	$14.45	$14.49	$10.75	5,012
2015-09-10	$14.62	$14.62	$14.49	$14.60	$10.83	12,546
2015-09-09	$14.54	$14.58	$14.50	$14.58	$10.81	11,126
2015-09-08	$14.57	$14.57	$14.45	$14.48	$10.74	4,261
2015-09-04	$14.51	$14.54	$14.47	$14.54	$10.79	7,234
2015-09-03	$14.45	$14.47	$14.40	$14.43	$10.70	11,395
2015-09-02	$14.39	$14.45	$14.35	$14.42	$10.70	16,659
2015-09-01	$14.10	$14.44	$14.10	$14.43	$10.70	38,349
2015-08-31	$14.11	$14.25	$14.11	$14.23	$10.56	14,097
2015-08-28	$14.10	$14.13	$14.01	$14.07	$10.44	19,998
2015-08-27	$14.19	$14.22	$14.10	$14.19	$10.53	25,907
2015-08-26	$14.22	$14.24	$14.12	$14.21	$10.49	18,194
2015-08-25	$14.20	$14.35	$14.14	$14.14	$10.44	28,500
2015-08-24	$13.88	$14.40	$13.88	$14.25	$10.52	21,646

Neuberger Ber CA Intermediate Muni Fund (NBW) News Headlines

Recent Neuberger Ber CA Intermediate Muni Fund (NBW) News

Similar Companies to Neuberger Ber CA Intermediate Muni Fund (NBW) 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	--	--	--

Neuberger Ber CA Intermediate Muni Fund (NBW) Exchange: NYSE MKT