Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) Stock

Data as of Aug. 22, 2025

$12.51 ($-0.24) -1.88%

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest - Daily Information

Click for more stock information on Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest.

Daily Information	Data
Date	Aug. 22, 2025
Open	$12.75
Previous Close	$12.51
High	$12.75
Low	$12.47
Adjusted Open	$12.75
Previous Adjusted Close	$12.51
Adjusted High	$12.75
Adjusted Low	$12.47

About Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV)

No Description Available

Invest in Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-03	$12.75	$12.75	$12.47	$12.51	$12.51	110,303
2022-06-02	$12.52	$12.79	$12.49	$12.75	$12.75	100,860
2022-06-01	$12.86	$12.86	$12.46	$12.61	$12.61	94,657
2022-05-31	$12.40	$12.65	$12.25	$12.60	$12.60	133,105
2022-05-27	$12.22	$12.47	$12.22	$12.42	$12.42	93,517
2022-05-26	$11.96	$12.22	$11.95	$12.17	$12.17	152,738
2022-05-25	$11.66	$11.94	$11.61	$11.93	$11.93	213,044
2022-05-24	$11.46	$11.59	$11.41	$11.57	$11.57	81,613
2022-05-23	$11.38	$11.46	$11.35	$11.42	$11.42	109,118
2022-05-20	$11.37	$11.46	$11.34	$11.36	$11.36	47,506
2022-05-19	$11.33	$11.44	$11.26	$11.37	$11.37	160,025
2022-05-18	$11.38	$11.40	$11.29	$11.32	$11.32	97,572
2022-05-17	$11.55	$11.57	$11.39	$11.45	$11.45	77,793
2022-05-16	$11.59	$11.60	$11.53	$11.55	$11.55	63,620
2022-05-13	$11.68	$11.69	$11.55	$11.59	$11.59	101,006
2022-05-12	$11.75	$11.79	$11.67	$11.70	$11.70	65,155
2022-05-11	$11.86	$11.94	$11.77	$11.78	$11.73	132,212
2022-05-10	$11.87	$11.88	$11.75	$11.86	$11.80	75,296
2022-05-09	$11.89	$11.90	$11.75	$11.85	$11.80	78,231
2022-05-06	$11.87	$12.06	$11.81	$11.94	$11.89	103,285
2022-05-05	$11.88	$11.97	$11.85	$11.89	$11.84	66,311
2022-05-04	$11.81	$11.96	$11.73	$11.94	$11.89	68,939
2022-05-03	$11.86	$11.95	$11.84	$11.87	$11.82	120,083
2022-05-02	$12.00	$12.00	$11.82	$11.86	$11.81	128,106
2022-04-29	$11.83	$12.02	$11.83	$12.00	$11.95	146,742
2022-04-28	$11.80	$11.99	$11.79	$11.94	$11.89	178,193
2022-04-27	$11.85	$11.90	$11.82	$11.82	$11.77	94,879
2022-04-26	$11.98	$12.01	$11.90	$11.93	$11.88	47,579
2022-04-25	$12.02	$12.02	$11.86	$11.96	$11.91	66,239
2022-04-22	$12.01	$12.12	$11.99	$12.03	$11.98	96,039
2022-04-21	$12.11	$12.15	$11.99	$12.07	$12.02	110,904
2022-04-20	$12.04	$12.16	$12.02	$12.10	$12.05	91,206
2022-04-19	$12.02	$12.16	$11.99	$12.04	$11.99	124,170
2022-04-18	$12.24	$12.24	$12.13	$12.17	$12.12	113,925
2022-04-14	$12.23	$12.27	$12.15	$12.21	$12.16	76,686
2022-04-13	$12.34	$12.47	$12.22	$12.30	$12.25	106,365
2022-04-12	$12.46	$12.60	$12.41	$12.44	$12.33	80,989
2022-04-11	$12.58	$12.60	$12.46	$12.46	$12.35	58,679
2022-04-08	$12.65	$12.68	$12.55	$12.62	$12.51	61,896
2022-04-07	$12.72	$12.86	$12.67	$12.68	$12.57	58,261
2022-04-06	$12.83	$12.94	$12.75	$12.77	$12.66	77,323
2022-04-05	$12.98	$13.00	$12.82	$12.87	$12.76	96,604
2022-04-04	$12.97	$13.05	$12.93	$12.99	$12.88	88,423
2022-04-01	$12.98	$13.06	$12.75	$13.00	$12.89	142,805
2022-03-31	$12.84	$13.02	$12.79	$13.02	$12.91	150,745
2022-03-30	$12.74	$12.89	$12.74	$12.86	$12.75	86,074
2022-03-29	$12.69	$12.78	$12.60	$12.77	$12.66	74,160
2022-03-28	$12.82	$12.93	$12.61	$12.68	$12.57	75,793
2022-03-25	$12.90	$12.90	$12.81	$12.83	$12.72	84,684
2022-03-24	$12.97	$13.01	$12.90	$12.91	$12.80	92,521
2022-03-23	$13.02	$13.04	$12.99	$13.00	$12.89	84,222
2022-03-22	$13.09	$13.11	$13.01	$13.07	$12.95	83,250
2022-03-21	$13.12	$13.13	$13.08	$13.08	$12.97	70,161
2022-03-18	$13.16	$13.31	$13.15	$13.21	$13.10	61,504
2022-03-17	$13.14	$13.25	$13.08	$13.17	$13.06	46,946
2022-03-16	$13.23	$13.25	$13.00	$13.17	$13.06	58,905
2022-03-15	$13.32	$13.49	$13.21	$13.23	$13.12	44,020
2022-03-14	$13.40	$13.51	$13.31	$13.35	$13.24	90,933
2022-03-11	$13.53	$13.59	$13.47	$13.49	$13.32	21,097
2022-03-10	$13.56	$13.61	$13.55	$13.55	$13.38	30,589
2022-03-09	$13.73	$13.73	$13.64	$13.68	$13.51	20,292
2022-03-08	$13.68	$13.75	$13.64	$13.68	$13.51	38,921
2022-03-07	$13.79	$13.84	$13.72	$13.74	$13.57	62,052
2022-03-04	$13.83	$13.90	$13.81	$13.89	$13.71	36,966
2022-03-03	$13.94	$13.99	$13.80	$13.89	$13.71	37,112
2022-03-02	$13.87	$14.02	$13.87	$13.93	$13.75	40,395
2022-03-01	$13.78	$13.97	$13.74	$13.91	$13.73	68,916
2022-02-28	$13.66	$13.76	$13.65	$13.74	$13.57	45,579
2022-02-25	$13.57	$13.78	$13.56	$13.66	$13.49	64,959
2022-02-24	$13.28	$13.64	$13.26	$13.62	$13.45	97,878
2022-02-23	$13.50	$13.64	$13.50	$13.55	$13.38	35,066
2022-02-22	$13.61	$13.68	$13.44	$13.59	$13.42	77,479
2022-02-18	$13.72	$13.79	$13.65	$13.67	$13.50	69,808
2022-02-17	$13.79	$13.85	$13.67	$13.77	$13.60	56,508
2022-02-16	$13.50	$13.73	$13.50	$13.70	$13.53	119,829
2022-02-15	$13.52	$13.59	$13.52	$13.56	$13.39	51,753
2022-02-14	$13.80	$13.80	$13.57	$13.57	$13.40	57,403
2022-02-11	$13.99	$14.03	$13.77	$13.85	$13.62	98,026
2022-02-10	$14.05	$14.13	$13.96	$14.01	$13.78	51,762
2022-02-09	$14.12	$14.22	$14.07	$14.16	$13.92	51,361
2022-02-08	$14.11	$14.15	$14.08	$14.12	$13.88	36,770
2022-02-07	$14.13	$14.16	$14.07	$14.13	$13.89	90,846
2022-02-04	$14.38	$14.43	$14.06	$14.13	$13.89	65,023
2022-02-03	$14.40	$14.42	$14.35	$14.39	$14.15	34,452
2022-02-02	$14.45	$14.67	$14.42	$14.50	$14.26	63,228
2022-02-01	$14.33	$14.55	$14.33	$14.42	$14.18	59,132
2022-01-31	$14.35	$14.41	$14.25	$14.29	$14.05	77,637
2022-01-28	$14.58	$14.58	$14.29	$14.38	$14.14	75,806
2022-01-27	$14.32	$14.76	$14.26	$14.65	$14.40	209,628
2022-01-26	$14.39	$14.49	$14.22	$14.33	$14.09	79,514
2022-01-25	$14.08	$14.43	$14.07	$14.34	$14.10	77,981
2022-01-24	$14.16	$14.30	$14.00	$14.24	$14.00	132,484
2022-01-21	$14.23	$14.42	$14.21	$14.31	$14.07	87,168
2022-01-20	$14.58	$14.94	$14.18	$14.23	$13.99	185,249
2022-01-19	$14.98	$14.98	$14.49	$14.51	$14.27	102,044
2022-01-18	$15.01	$15.03	$14.88	$14.98	$14.73	65,825
2022-01-14	$15.11	$15.43	$15.01	$15.06	$14.81	152,431
2022-01-13	$15.16	$15.31	$15.06	$15.12	$14.87	123,889
2022-01-12	$15.62	$15.64	$15.16	$15.24	$14.93	94,799
2022-01-11	$15.48	$15.64	$15.37	$15.45	$15.14	27,804
2022-01-10	$15.54	$15.54	$15.30	$15.43	$15.12	21,334
2022-01-07	$15.75	$15.75	$15.32	$15.55	$15.23	54,671
2022-01-06	$15.69	$15.70	$15.23	$15.26	$14.95	104,245
2022-01-05	$15.60	$15.64	$15.31	$15.47	$15.15	75,655
2022-01-04	$15.63	$15.63	$15.43	$15.60	$15.28	57,759
2022-01-03	$15.66	$15.74	$15.53	$15.65	$15.33	98,102
2021-12-31	$15.46	$15.66	$15.45	$15.66	$15.34	71,100
2021-12-30	$15.48	$15.49	$15.42	$15.46	$15.14	50,214
2021-12-29	$15.46	$15.46	$15.37	$15.43	$15.12	55,897
2021-12-28	$15.50	$15.51	$15.42	$15.47	$15.15	59,962
2021-12-27	$15.50	$15.55	$15.47	$15.49	$15.17	52,076
2021-12-23	$15.47	$15.54	$15.45	$15.48	$15.16	57,377
2021-12-22	$15.47	$15.65	$15.41	$15.45	$15.14	32,496
2021-12-21	$15.50	$15.50	$15.34	$15.38	$15.07	47,269
2021-12-20	$15.44	$15.56	$15.41	$15.47	$15.15	76,275
2021-12-17	$15.48	$15.53	$15.41	$15.45	$15.14	35,045
2021-12-16	$15.61	$15.65	$15.43	$15.43	$15.12	71,925
2021-12-15	$15.63	$15.66	$15.51	$15.61	$15.29	55,692
2021-12-14	$15.66	$15.73	$15.56	$15.62	$15.30	25,377
2021-12-13	$15.75	$15.82	$15.69	$15.74	$15.34	91,477
2021-12-10	$15.59	$15.74	$15.45	$15.73	$15.33	130,987
2021-12-09	$15.37	$15.51	$15.33	$15.50	$15.11	89,314
2021-12-08	$15.26	$15.39	$15.26	$15.38	$14.99	86,228
2021-12-07	$15.20	$15.32	$15.19	$15.27	$14.89	56,786
2021-12-06	$15.21	$15.24	$15.16	$15.19	$14.81	35,800
2021-12-03	$15.28	$15.29	$15.17	$15.21	$14.83	87,510
2021-12-02	$15.40	$15.49	$15.09	$15.25	$14.87	82,415
2021-12-01	$15.60	$15.60	$15.37	$15.39	$15.00	58,439
2021-11-30	$15.46	$15.58	$15.34	$15.47	$15.08	61,940
2021-11-29	$15.45	$15.47	$15.40	$15.45	$15.06	17,646
2021-11-26	$15.39	$15.48	$15.31	$15.46	$15.07	35,190
2021-11-24	$15.53	$15.53	$15.35	$15.51	$15.12	31,750
2021-11-23	$15.54	$15.56	$15.43	$15.49	$15.10	34,938
2021-11-22	$15.59	$15.62	$15.53	$15.54	$15.15	38,494
2021-11-19	$15.56	$15.63	$15.56	$15.57	$15.18	39,772
2021-11-18	$15.53	$15.60	$15.52	$15.56	$15.17	33,062
2021-11-17	$15.54	$15.56	$15.49	$15.55	$15.16	32,518
2021-11-16	$15.43	$15.54	$15.42	$15.50	$15.11	46,706
2021-11-15	$15.53	$15.54	$15.43	$15.45	$15.06	40,555
2021-11-12	$15.50	$15.56	$15.49	$15.52	$15.13	32,191
2021-11-11	$15.56	$15.59	$15.50	$15.54	$15.09	28,556
2021-11-10	$15.74	$15.78	$15.50	$15.53	$15.08	86,011
2021-11-09	$15.72	$15.81	$15.61	$15.71	$15.26	150,597
2021-11-08	$15.71	$15.82	$15.61	$15.66	$15.21	61,459
2021-11-05	$15.63	$15.69	$15.57	$15.66	$15.21	36,985
2021-11-04	$15.49	$15.60	$15.47	$15.52	$15.07	62,954
2021-11-03	$15.66	$15.84	$15.29	$15.50	$15.05	74,996
2021-11-02	$15.53	$15.70	$15.53	$15.65	$15.20	52,449
2021-11-01	$15.59	$15.63	$15.48	$15.58	$15.13	57,097
2021-10-29	$15.28	$15.53	$15.27	$15.52	$15.07	65,248
2021-10-28	$15.33	$15.38	$15.26	$15.32	$14.88	37,921
2021-10-27	$15.42	$15.44	$15.31	$15.33	$14.89	67,278
2021-10-26	$15.46	$15.48	$15.32	$15.42	$14.98	69,490
2021-10-25	$15.46	$15.50	$15.38	$15.44	$15.00	48,242
2021-10-22	$15.56	$15.56	$15.42	$15.49	$15.05	41,917
2021-10-21	$15.51	$15.59	$15.47	$15.48	$15.04	35,583
2021-10-20	$15.59	$15.66	$15.52	$15.56	$15.11	39,744
2021-10-19	$15.64	$15.70	$15.56	$15.59	$15.14	25,323
2021-10-18	$15.74	$15.79	$15.61	$15.63	$15.18	128,025
2021-10-15	$15.86	$15.86	$15.75	$15.79	$15.34	45,856
2021-10-14	$15.79	$15.85	$15.75	$15.82	$15.37	48,956
2021-10-13	$15.70	$15.81	$15.63	$15.81	$15.30	38,963
2021-10-12	$15.60	$15.67	$15.54	$15.64	$15.14	26,475
2021-10-11	$15.55	$15.61	$15.53	$15.55	$15.05	32,179
2021-10-08	$15.52	$15.60	$15.48	$15.53	$15.03	23,971
2021-10-07	$15.58	$15.64	$15.50	$15.56	$15.06	58,312
2021-10-06	$15.55	$15.69	$15.53	$15.53	$15.03	31,513
2021-10-05	$15.70	$15.71	$15.55	$15.58	$15.08	52,598
2021-10-04	$15.73	$15.79	$15.61	$15.71	$15.20	42,918
2021-10-01	$15.94	$16.01	$15.77	$15.80	$15.29	43,711
2021-09-30	$15.91	$16.10	$15.84	$15.84	$15.33	61,077
2021-09-29	$16.04	$16.15	$15.90	$15.91	$15.40	73,029
2021-09-28	$16.09	$16.13	$15.97	$16.03	$15.51	46,541
2021-09-27	$16.43	$16.43	$16.21	$16.22	$15.70	55,234
2021-09-24	$16.57	$16.57	$16.38	$16.43	$15.90	17,192
2021-09-23	$16.54	$16.62	$16.44	$16.49	$15.96	21,667
2021-09-22	$16.54	$16.64	$16.52	$16.55	$16.02	15,441
2021-09-21	$16.61	$16.62	$16.53	$16.57	$16.04	16,738
2021-09-20	$16.51	$16.95	$16.51	$16.63	$16.09	39,238
2021-09-17	$16.71	$16.80	$16.57	$16.67	$16.13	38,667
2021-09-16	$16.65	$16.71	$16.58	$16.68	$16.14	33,747
2021-09-15	$16.59	$16.69	$16.52	$16.62	$16.09	36,694
2021-09-14	$16.56	$16.59	$16.47	$16.51	$15.98	36,234
2021-09-13	$16.61	$16.62	$16.37	$16.62	$16.03	49,519
2021-09-10	$16.96	$16.96	$16.59	$16.66	$16.06	59,193
2021-09-09	$16.93	$17.02	$16.90	$16.90	$16.30	29,362
2021-09-08	$16.99	$17.04	$16.91	$16.97	$16.36	52,134
2021-09-07	$16.97	$17.08	$16.90	$16.91	$16.31	40,254
2021-09-03	$16.96	$17.03	$16.90	$16.97	$16.36	36,106
2021-09-02	$17.01	$17.23	$16.90	$16.96	$16.35	54,215
2021-09-01	$17.19	$17.19	$16.95	$17.04	$16.43	40,460
2021-08-31	$16.95	$17.01	$16.90	$17.00	$16.39	31,247
2021-08-30	$16.90	$16.96	$16.83	$16.91	$16.31	24,507
2021-08-27	$16.89	$16.99	$16.82	$16.86	$16.26	29,167
2021-08-26	$16.93	$17.06	$16.90	$16.93	$16.32	22,691
2021-08-25	$16.98	$17.07	$16.91	$16.91	$16.31	26,042
2021-08-24	$17.05	$17.08	$17.00	$17.08	$16.47	23,068
2021-08-23	$16.98	$17.08	$16.84	$17.01	$16.40	24,131
2021-08-20	$16.84	$17.10	$16.83	$16.92	$16.32	22,368
2021-08-19	$16.85	$16.90	$16.80	$16.87	$16.27	15,260
2021-08-18	$16.88	$16.93	$16.77	$16.86	$16.26	26,442
2021-08-17	$16.89	$16.94	$16.82	$16.93	$16.32	19,233
2021-08-16	$16.83	$16.95	$16.78	$16.94	$16.33	29,073
2021-08-13	$16.89	$16.89	$16.86	$16.88	$16.28	8,239
2021-08-12	$17.07	$17.07	$16.70	$16.89	$16.29	56,110
2021-08-11	$16.97	$17.14	$16.83	$17.09	$16.42	33,737
2021-08-10	$16.86	$16.91	$16.79	$16.85	$16.19	21,897
2021-08-09	$16.77	$16.93	$16.75	$16.84	$16.18	46,250
2021-08-06	$16.76	$16.82	$16.71	$16.80	$16.14	33,496
2021-08-05	$16.69	$16.87	$16.69	$16.79	$16.13	25,972
2021-08-04	$16.75	$16.84	$16.66	$16.77	$16.11	20,853
2021-08-03	$16.82	$16.82	$16.74	$16.78	$16.12	25,277
2021-08-02	$16.81	$17.00	$16.80	$16.85	$16.19	24,498
2021-07-30	$16.80	$16.99	$16.75	$16.81	$16.15	47,620
2021-07-29	$16.91	$17.00	$16.81	$16.87	$16.21	22,001
2021-07-28	$17.06	$17.06	$16.80	$16.91	$16.25	34,137
2021-07-27	$16.85	$17.21	$16.79	$17.21	$16.54	32,605
2021-07-26	$16.94	$17.13	$16.80	$16.98	$16.31	14,222
2021-07-23	$16.78	$16.93	$16.59	$16.71	$16.05	14,631
2021-07-22	$16.70	$16.98	$16.55	$16.69	$16.04	21,559
2021-07-21	$16.66	$16.78	$16.63	$16.64	$15.99	23,405
2021-07-20	$16.69	$16.76	$16.57	$16.66	$16.01	25,058
2021-07-19	$16.54	$16.73	$16.54	$16.69	$16.04	22,909
2021-07-16	$16.93	$17.04	$16.67	$16.68	$16.03	15,879
2021-07-15	$17.13	$17.13	$16.80	$16.91	$16.25	42,508
2021-07-14	$17.10	$17.39	$16.92	$16.97	$16.30	22,949
2021-07-13	$17.13	$17.65	$17.00	$17.01	$16.28	36,384
2021-07-12	$17.37	$17.63	$17.20	$17.22	$16.49	30,056
2021-07-09	$17.10	$17.40	$16.99	$17.29	$16.55	25,486
2021-07-08	$16.91	$17.08	$16.90	$17.03	$16.30	29,280
2021-07-07	$17.12	$17.17	$16.71	$16.96	$16.24	54,933
2021-07-06	$17.59	$17.64	$17.10	$17.14	$16.41	31,887
2021-07-02	$17.24	$17.55	$17.23	$17.41	$16.67	41,331
2021-07-01	$17.56	$17.59	$17.24	$17.28	$16.54	56,027
2021-06-30	$17.35	$17.60	$17.27	$17.35	$16.61	53,149
2021-06-29	$17.00	$17.46	$16.98	$17.40	$16.66	56,733
2021-06-28	$16.78	$17.05	$16.76	$17.02	$16.29	30,340
2021-06-25	$16.82	$17.06	$16.62	$16.71	$16.00	51,042
2021-06-24	$16.72	$16.96	$16.63	$16.91	$16.19	30,594
2021-06-23	$16.60	$16.70	$16.60	$16.68	$15.97	12,343
2021-06-22	$16.69	$16.73	$16.50	$16.59	$15.88	32,772
2021-06-21	$16.60	$16.73	$16.50	$16.71	$16.00	42,265
2021-06-18	$16.45	$16.65	$16.42	$16.61	$15.90	46,521
2021-06-17	$16.46	$16.55	$16.39	$16.45	$15.75	51,114
2021-06-16	$16.45	$16.55	$16.42	$16.53	$15.82	30,806
2021-06-15	$16.57	$16.65	$16.42	$16.46	$15.76	45,985
2021-06-14	$16.46	$16.53	$16.38	$16.52	$15.82	47,170
2021-06-11	$16.58	$16.58	$16.44	$16.47	$15.71	18,261
2021-06-10	$16.48	$16.56	$16.39	$16.49	$15.73	17,979
2021-06-09	$16.47	$16.55	$16.30	$16.46	$15.70	85,416
2021-06-08	$16.36	$16.43	$16.31	$16.40	$15.64	72,285
2021-06-07	$16.30	$16.38	$16.27	$16.31	$15.56	41,913
2021-06-04	$16.32	$16.45	$16.25	$16.31	$15.56	33,839
2021-06-03	$16.34	$16.48	$16.26	$16.29	$15.54	42,543
2021-06-02	$16.28	$16.40	$16.27	$16.31	$15.56	30,035
2021-06-01	$16.32	$16.40	$16.25	$16.29	$15.54	63,788
2021-05-28	$16.27	$16.34	$16.18	$16.27	$15.52	40,666
2021-05-27	$16.26	$16.31	$16.15	$16.27	$15.52	56,955
2021-05-26	$16.27	$16.39	$16.09	$16.24	$15.49	64,172
2021-05-25	$16.19	$16.26	$16.18	$16.24	$15.49	14,505
2021-05-24	$16.17	$16.32	$16.16	$16.16	$15.41	31,222
2021-05-21	$16.16	$16.33	$16.14	$16.15	$15.40	31,528
2021-05-20	$16.23	$16.31	$16.11	$16.14	$15.39	16,980
2021-05-19	$16.13	$16.18	$16.05	$16.16	$15.41	11,366
2021-05-18	$16.15	$16.28	$16.10	$16.17	$15.42	37,348
2021-05-17	$16.15	$16.35	$16.13	$16.19	$15.44	39,520
2021-05-14	$15.95	$16.17	$15.95	$16.10	$15.36	20,610
2021-05-13	$16.04	$16.14	$15.88	$15.92	$15.18	49,074
2021-05-12	$16.46	$16.54	$15.96	$16.06	$15.26	48,038
2021-05-11	$16.32	$16.54	$16.30	$16.48	$15.66	54,522
2021-05-10	$16.40	$16.71	$16.40	$16.52	$15.70	52,696
2021-05-07	$16.26	$16.53	$16.26	$16.44	$15.62	53,414
2021-05-06	$16.62	$16.71	$16.09	$16.29	$15.48	183,148
2021-05-05	$16.84	$16.84	$16.45	$16.62	$15.79	49,700
2021-05-04	$16.92	$16.97	$16.66	$16.73	$15.90	46,670
2021-05-03	$17.37	$17.45	$16.85	$16.95	$16.11	42,866
2021-04-30	$17.19	$17.25	$17.09	$17.23	$16.37	24,380
2021-04-29	$17.15	$17.23	$17.05	$17.23	$16.37	19,698
2021-04-28	$17.10	$17.21	$17.00	$17.21	$16.35	19,627
2021-04-27	$17.10	$17.13	$16.91	$17.12	$16.27	29,638
2021-04-26	$16.83	$17.06	$16.78	$17.00	$16.15	64,911
2021-04-23	$16.85	$17.20	$16.76	$16.95	$16.11	28,424
2021-04-22	$16.91	$17.15	$16.64	$16.69	$15.86	36,260
2021-04-21	$16.87	$17.26	$16.64	$16.96	$16.12	41,856
2021-04-20	$17.05	$17.25	$16.86	$16.92	$16.08	20,443
2021-04-19	$16.77	$17.19	$16.56	$17.05	$16.20	26,305
2021-04-16	$16.70	$16.87	$16.61	$16.72	$15.89	23,329
2021-04-15	$16.83	$16.99	$16.57	$16.77	$15.93	18,216
2021-04-14	$16.81	$17.24	$16.77	$16.81	$15.97	38,531
2021-04-13	$16.73	$16.99	$16.56	$16.81	$15.91	31,943
2021-04-12	$16.98	$16.99	$16.70	$16.79	$15.90	36,893
2021-04-09	$16.86	$17.21	$16.72	$16.95	$16.05	24,829
2021-04-08	$16.88	$17.12	$16.87	$16.92	$16.02	25,358
2021-04-07	$16.77	$16.89	$16.74	$16.78	$15.89	30,088
2021-04-06	$16.69	$16.90	$16.69	$16.85	$15.95	56,743
2021-04-05	$16.87	$17.04	$16.62	$16.74	$15.85	61,302
2021-04-01	$17.00	$17.65	$16.77	$16.90	$16.00	124,742
2021-03-31	$16.85	$16.99	$16.54	$16.78	$15.89	54,033
2021-03-30	$16.90	$17.18	$16.71	$16.99	$16.09	102,429
2021-03-29	$16.49	$17.02	$16.21	$16.68	$15.79	78,570
2021-03-26	$15.93	$16.50	$15.93	$16.49	$15.61	65,439
2021-03-25	$15.62	$15.99	$15.57	$15.93	$15.08	41,758
2021-03-24	$15.54	$15.70	$15.43	$15.55	$14.72	29,662
2021-03-23	$15.71	$15.71	$15.43	$15.53	$14.70	22,905
2021-03-22	$15.61	$15.76	$15.51	$15.63	$14.80	29,060
2021-03-19	$15.61	$15.86	$15.36	$15.50	$14.67	23,946
2021-03-18	$15.58	$15.70	$15.45	$15.51	$14.68	49,821
2021-03-17	$15.62	$15.62	$15.48	$15.54	$14.71	21,239
2021-03-16	$15.63	$15.67	$15.50	$15.55	$14.72	28,312
2021-03-15	$15.55	$15.59	$15.42	$15.56	$14.73	30,482
2021-03-12	$15.60	$15.62	$15.40	$15.43	$14.61	40,309
2021-03-11	$15.60	$15.80	$15.60	$15.67	$14.78	23,751
2021-03-10	$15.72	$15.72	$15.49	$15.58	$14.69	20,627
2021-03-09	$15.38	$15.52	$15.35	$15.47	$14.59	25,561
2021-03-08	$15.27	$15.38	$15.27	$15.35	$14.48	26,412
2021-03-05	$15.24	$15.30	$15.12	$15.29	$14.42	29,078
2021-03-04	$15.47	$15.57	$15.16	$15.22	$14.35	55,326
2021-03-03	$15.46	$15.50	$15.30	$15.41	$14.53	28,159
2021-03-02	$15.26	$15.54	$15.23	$15.48	$14.59	41,539
2021-03-01	$15.82	$15.86	$15.16	$15.23	$14.36	85,303
2021-02-26	$15.64	$16.00	$15.50	$15.68	$14.79	44,004
2021-02-25	$15.59	$15.65	$15.50	$15.50	$14.62	53,041
2021-02-24	$15.54	$15.71	$15.45	$15.54	$14.65	60,617
2021-02-23	$15.46	$15.55	$15.46	$15.46	$14.58	62,858
2021-02-22	$15.64	$15.79	$15.41	$15.51	$14.63	79,139
2021-02-19	$16.00	$16.01	$15.74	$15.76	$14.86	34,339
2021-02-18	$16.13	$16.13	$15.86	$15.97	$15.06	42,878
2021-02-17	$16.38	$16.38	$16.06	$16.06	$15.14	40,677
2021-02-16	$16.56	$16.56	$16.26	$16.27	$15.34	40,050
2021-02-12	$16.58	$17.00	$16.50	$16.51	$15.57	45,709
2021-02-11	$16.66	$16.99	$16.54	$16.57	$15.63	52,263
2021-02-10	$16.70	$16.99	$16.66	$16.73	$15.72	59,360
2021-02-09	$16.71	$17.00	$16.64	$16.73	$15.72	74,246
2021-02-08	$16.63	$16.75	$16.63	$16.69	$15.68	33,968
2021-02-05	$16.55	$16.76	$16.55	$16.66	$15.65	48,895
2021-02-04	$16.50	$16.67	$16.48	$16.59	$15.59	40,194
2021-02-03	$16.40	$16.70	$16.39	$16.66	$15.65	23,853
2021-02-02	$16.36	$16.87	$16.31	$16.49	$15.49	71,532
2021-02-01	$16.62	$16.69	$16.35	$16.48	$15.48	33,347
2021-01-29	$16.63	$16.77	$16.42	$16.49	$15.49	35,499
2021-01-28	$16.58	$17.07	$16.44	$16.81	$15.79	46,758
2021-01-27	$16.34	$16.79	$16.30	$16.50	$15.50	32,984
2021-01-26	$16.41	$16.55	$16.23	$16.50	$15.50	46,599
2021-01-25	$16.14	$16.35	$16.12	$16.20	$15.22	33,355
2021-01-22	$16.23	$16.30	$16.09	$16.20	$15.22	47,894
2021-01-21	$16.04	$16.22	$16.04	$16.21	$15.23	20,363
2021-01-20	$15.97	$16.24	$15.97	$16.11	$15.14	53,835
2021-01-19	$15.92	$16.25	$15.91	$15.97	$15.00	56,846
2021-01-15	$16.14	$16.17	$15.87	$16.00	$15.03	38,181
2021-01-14	$16.08	$16.25	$16.05	$16.07	$15.10	31,108
2021-01-13	$16.30	$16.51	$16.13	$16.13	$15.10	29,597
2021-01-12	$16.42	$16.45	$16.12	$16.18	$15.14	41,394
2021-01-11	$16.71	$16.71	$16.40	$16.44	$15.39	51,857
2021-01-08	$16.90	$16.93	$16.59	$16.66	$15.59	44,504
2021-01-07	$16.77	$17.09	$16.77	$16.93	$15.85	96,919
2021-01-06	$16.54	$16.77	$16.48	$16.66	$15.59	71,646
2021-01-05	$16.45	$16.62	$16.40	$16.49	$15.43	68,935
2021-01-04	$16.40	$16.77	$16.32	$16.42	$15.37	88,374
2020-12-31	$16.28	$16.61	$16.17	$16.31	$15.27	223,594
2020-12-30	$15.95	$16.00	$15.84	$16.00	$14.98	41,452
2020-12-29	$15.85	$15.97	$15.77	$15.97	$14.95	34,204
2020-12-28	$15.85	$15.85	$15.67	$15.74	$14.73	24,447
2020-12-24	$15.71	$15.85	$15.63	$15.85	$14.84	31,903
2020-12-23	$15.58	$15.73	$15.50	$15.66	$14.66	29,121
2020-12-22	$15.35	$15.55	$15.32	$15.48	$14.49	19,938
2020-12-21	$15.26	$15.43	$15.25	$15.43	$14.44	35,613
2020-12-18	$15.26	$15.42	$15.24	$15.30	$14.32	23,272
2020-12-17	$15.38	$15.40	$15.17	$15.17	$14.20	32,130
2020-12-16	$15.65	$15.72	$15.30	$15.34	$14.36	34,494
2020-12-15	$15.61	$15.83	$15.50	$15.57	$14.57	39,618
2020-12-14	$15.60	$15.68	$15.53	$15.64	$14.64	21,583
2020-12-11	$15.75	$15.81	$15.70	$15.77	$14.49	26,885
2020-12-10	$15.71	$15.77	$15.71	$15.75	$14.47	10,009
2020-12-09	$15.63	$15.82	$15.61	$15.77	$14.49	51,292
2020-12-08	$15.57	$15.66	$15.52	$15.55	$14.29	51,328
2020-12-07	$15.35	$15.57	$15.35	$15.53	$14.27	45,102
2020-12-04	$15.41	$15.43	$15.36	$15.39	$14.14	53,341
2020-12-03	$15.40	$15.42	$15.34	$15.37	$14.12	28,828
2020-12-02	$15.39	$15.42	$15.31	$15.38	$14.13	35,534
2020-12-01	$15.58	$15.58	$15.06	$15.37	$14.12	67,307
2020-11-30	$15.54	$15.54	$15.43	$15.52	$14.26	36,336
2020-11-27	$15.50	$15.53	$15.45	$15.51	$14.25	96,461
2020-11-25	$15.62	$15.67	$15.52	$15.60	$14.33	30,077
2020-11-24	$15.55	$15.59	$15.49	$15.54	$14.28	38,535
2020-11-23	$15.55	$15.55	$15.45	$15.48	$14.22	11,664
2020-11-20	$15.59	$15.65	$15.28	$15.47	$14.21	26,856
2020-11-19	$15.55	$15.70	$15.43	$15.50	$14.24	24,991
2020-11-18	$15.55	$15.57	$15.42	$15.52	$14.26	26,612
2020-11-17	$15.53	$15.61	$15.42	$15.52	$14.26	22,338
2020-11-16	$15.65	$15.68	$15.48	$15.48	$14.22	24,599
2020-11-13	$15.71	$15.76	$15.50	$15.58	$14.31	37,214
2020-11-12	$15.66	$15.80	$15.58	$15.77	$14.49	40,684
2020-11-11	$15.85	$15.93	$15.66	$15.83	$14.49	44,941
2020-11-10	$15.63	$15.87	$15.50	$15.75	$14.41	64,234
2020-11-09	$15.27	$15.69	$15.17	$15.67	$14.34	93,222
2020-11-06	$15.05	$15.20	$14.98	$15.20	$13.91	36,381
2020-11-05	$14.62	$15.05	$14.62	$14.98	$13.71	55,812
2020-11-04	$14.55	$14.62	$14.42	$14.57	$13.33	41,061
2020-11-03	$14.39	$14.48	$14.33	$14.38	$13.16	27,361
2020-11-02	$14.55	$14.55	$14.25	$14.35	$13.13	85,285
2020-10-30	$14.70	$14.70	$14.49	$14.61	$13.37	18,239
2020-10-29	$14.54	$14.65	$14.44	$14.63	$13.39	34,525
2020-10-28	$14.38	$14.48	$14.15	$14.48	$13.25	81,077
2020-10-27	$14.38	$14.48	$14.34	$14.47	$13.24	28,877
2020-10-26	$14.55	$14.55	$14.29	$14.35	$13.13	53,027
2020-10-23	$14.62	$14.62	$14.50	$14.55	$13.32	28,050
2020-10-22	$14.70	$14.71	$14.52	$14.56	$13.32	24,727
2020-10-21	$14.66	$14.72	$14.56	$14.64	$13.40	32,132
2020-10-20	$14.63	$14.78	$14.61	$14.61	$13.37	20,981
2020-10-19	$14.64	$14.66	$14.56	$14.62	$13.38	30,382
2020-10-16	$14.73	$14.75	$14.52	$14.55	$13.32	36,404
2020-10-15	$14.74	$14.75	$14.60	$14.69	$13.44	30,557
2020-10-14	$14.82	$14.82	$14.67	$14.67	$13.42	39,526
2020-10-13	$14.99	$14.99	$14.75	$14.82	$13.51	29,984
2020-10-12	$15.11	$15.11	$14.83	$14.85	$13.53	22,740
2020-10-09	$15.08	$15.17	$15.04	$15.05	$13.72	24,996
2020-10-08	$14.74	$14.98	$14.68	$14.86	$13.54	24,925
2020-10-07	$14.75	$14.77	$14.65	$14.67	$13.37	45,584
2020-10-06	$14.62	$14.65	$14.54	$14.64	$13.34	37,327
2020-10-05	$14.66	$14.67	$14.50	$14.53	$13.24	31,625
2020-10-02	$14.58	$14.69	$14.58	$14.65	$13.35	31,998
2020-10-01	$14.77	$14.77	$14.60	$14.65	$13.35	65,716
2020-09-30	$14.66	$14.71	$14.64	$14.65	$13.35	44,266
2020-09-29	$14.73	$14.78	$14.66	$14.71	$13.41	45,832
2020-09-28	$14.87	$14.87	$14.74	$14.78	$13.47	14,583
2020-09-25	$14.90	$14.90	$14.72	$14.75	$13.44	30,947
2020-09-24	$14.85	$14.92	$14.82	$14.83	$13.52	19,269
2020-09-23	$15.13	$15.13	$14.92	$14.95	$13.62	24,605
2020-09-22	$15.10	$15.10	$14.96	$15.00	$13.67	51,257
2020-09-21	$15.18	$15.18	$15.09	$15.09	$13.75	15,508
2020-09-18	$15.15	$15.22	$15.04	$15.22	$13.87	28,907
2020-09-17	$15.09	$15.15	$14.97	$15.05	$13.72	16,511
2020-09-16	$15.19	$15.19	$15.09	$15.13	$13.79	34,711
2020-09-15	$15.15	$15.25	$15.07	$15.20	$13.85	41,491
2020-09-14	$15.17	$15.17	$15.00	$15.08	$13.74	19,299
2020-09-11	$15.21	$15.25	$14.93	$15.03	$13.64	58,829
2020-09-10	$14.94	$15.45	$14.94	$15.05	$13.66	22,904
2020-09-09	$14.96	$15.00	$14.82	$14.92	$13.54	13,239
2020-09-08	$14.97	$14.97	$14.75	$14.79	$13.42	23,477
2020-09-04	$15.02	$15.12	$14.80	$14.90	$13.52	45,344
2020-09-03	$15.17	$15.50	$14.95	$14.95	$13.57	57,178
2020-09-02	$15.33	$15.35	$15.09	$15.24	$13.83	16,757
2020-09-01	$15.30	$15.30	$14.97	$15.24	$13.83	87,653
2020-08-31	$15.00	$15.30	$14.98	$15.20	$13.80	60,612
2020-08-28	$14.84	$14.90	$14.79	$14.90	$13.52	38,545
2020-08-27	$14.80	$14.95	$14.74	$14.84	$13.47	32,768
2020-08-26	$14.82	$14.82	$14.73	$14.75	$13.39	32,315
2020-08-25	$14.97	$14.97	$14.65	$14.83	$13.46	60,413
2020-08-24	$14.86	$14.99	$14.86	$14.98	$13.60	28,193
2020-08-21	$14.93	$14.93	$14.81	$14.85	$13.48	21,965
2020-08-20	$14.88	$14.97	$14.73	$14.92	$13.54	64,979
2020-08-19	$14.83	$14.88	$14.83	$14.84	$13.47	22,248
2020-08-18	$14.78	$14.87	$14.78	$14.81	$13.44	49,213
2020-08-17	$14.96	$14.96	$14.78	$14.88	$13.51	111,540
2020-08-14	$15.03	$15.13	$15.03	$15.06	$13.67	29,840
2020-08-13	$15.26	$15.28	$15.04	$15.09	$13.69	49,766
2020-08-12	$15.47	$15.47	$15.24	$15.26	$13.79	36,302
2020-08-11	$15.50	$15.55	$15.37	$15.42	$13.94	16,002
2020-08-10	$15.83	$15.83	$15.32	$15.38	$13.90	34,349
2020-08-07	$15.33	$15.40	$15.30	$15.30	$13.83	20,031
2020-08-06	$15.51	$15.51	$15.31	$15.34	$13.87	65,791
2020-08-05	$15.39	$15.44	$15.28	$15.41	$13.93	46,584
2020-08-04	$15.16	$15.31	$15.16	$15.25	$13.79	44,299
2020-08-03	$15.17	$15.18	$15.10	$15.16	$13.71	57,764
2020-07-31	$15.05	$15.05	$14.99	$15.03	$13.59	34,453
2020-07-30	$15.04	$15.10	$14.99	$15.00	$13.56	59,347
2020-07-29	$15.07	$15.12	$14.97	$15.00	$13.56	64,269
2020-07-28	$14.95	$15.03	$14.95	$15.01	$13.57	48,974
2020-07-27	$14.91	$15.02	$14.90	$15.01	$13.57	39,183
2020-07-24	$14.96	$14.96	$14.88	$14.96	$13.52	37,327
2020-07-23	$15.02	$15.02	$14.90	$14.90	$13.47	61,394
2020-07-22	$15.03	$15.03	$14.95	$15.00	$13.56	36,620
2020-07-21	$14.97	$15.00	$14.93	$15.00	$13.56	40,348
2020-07-20	$14.93	$15.00	$14.87	$14.88	$13.45	34,773
2020-07-17	$14.85	$14.94	$14.80	$14.92	$13.49	74,908
2020-07-16	$14.79	$14.87	$14.79	$14.79	$13.37	33,836
2020-07-15	$14.84	$14.93	$14.80	$14.80	$13.38	50,911
2020-07-14	$14.83	$14.90	$14.77	$14.89	$13.46	37,079
2020-07-13	$14.90	$14.96	$14.87	$14.91	$13.42	30,605
2020-07-10	$14.91	$14.91	$14.85	$14.89	$13.41	37,283
2020-07-09	$14.90	$14.91	$14.80	$14.91	$13.42	34,538
2020-07-08	$14.81	$14.86	$14.79	$14.80	$13.32	54,836
2020-07-07	$14.60	$14.78	$14.51	$14.78	$13.31	91,486
2020-07-06	$14.62	$14.68	$14.48	$14.56	$13.11	122,973
2020-07-02	$14.74	$14.74	$14.58	$14.58	$13.13	62,002
2020-07-01	$14.65	$14.74	$14.61	$14.69	$13.23	63,340
2020-06-30	$14.63	$14.68	$14.49	$14.58	$13.13	68,963
2020-06-29	$14.60	$14.60	$14.47	$14.59	$13.14	41,570
2020-06-26	$14.58	$14.58	$14.48	$14.49	$13.05	21,726
2020-06-25	$14.60	$14.60	$14.50	$14.52	$13.07	65,302
2020-06-24	$14.56	$14.58	$14.45	$14.54	$13.09	60,210
2020-06-23	$14.62	$14.74	$14.52	$14.54	$13.09	67,723
2020-06-22	$14.32	$14.60	$14.28	$14.59	$13.14	55,917
2020-06-19	$14.36	$14.45	$14.28	$14.42	$12.98	38,118
2020-06-18	$14.24	$14.39	$14.24	$14.35	$12.92	43,758
2020-06-17	$14.20	$14.29	$14.20	$14.26	$12.84	104,795
2020-06-16	$14.15	$14.36	$14.10	$14.22	$12.80	64,646
2020-06-15	$14.10	$14.22	$14.02	$14.22	$12.80	36,614
2020-06-12	$13.96	$14.15	$13.96	$14.13	$12.72	44,797
2020-06-11	$14.10	$14.19	$13.89	$14.02	$12.57	74,583
2020-06-10	$14.01	$14.17	$14.01	$14.10	$12.64	55,924
2020-06-09	$13.91	$14.09	$13.91	$14.05	$12.60	56,263
2020-06-08	$13.96	$14.08	$13.95	$14.00	$12.55	79,642
2020-06-05	$13.90	$13.92	$13.85	$13.85	$12.42	31,296
2020-06-04	$13.88	$13.88	$13.77	$13.81	$12.38	52,161
2020-06-03	$13.93	$14.04	$13.80	$13.80	$12.37	98,709
2020-06-02	$14.05	$14.05	$13.81	$13.91	$12.47	72,437
2020-06-01	$13.88	$14.08	$13.79	$13.91	$12.47	96,980
2020-05-29	$13.79	$13.83	$13.59	$13.72	$12.30	53,201
2020-05-28	$13.48	$13.62	$13.48	$13.56	$12.16	96,212
2020-05-27	$13.44	$13.52	$13.28	$13.47	$12.08	54,330
2020-05-26	$13.30	$13.41	$13.24	$13.30	$11.92	58,226
2020-05-22	$13.26	$13.32	$13.20	$13.24	$11.87	83,466
2020-05-21	$13.18	$13.22	$13.11	$13.19	$11.82	62,388
2020-05-20	$13.14	$13.15	$13.04	$13.10	$11.74	79,735
2020-05-19	$13.19	$13.26	$12.99	$13.05	$11.70	82,432
2020-05-18	$13.35	$13.37	$13.03	$13.11	$11.75	57,925
2020-05-15	$13.17	$13.31	$13.15	$13.31	$11.93	45,227
2020-05-14	$12.90	$13.22	$12.90	$13.19	$11.82	43,642
2020-05-13	$13.45	$13.50	$13.05	$13.08	$11.67	98,777
2020-05-12	$13.41	$13.45	$13.40	$13.40	$11.96	29,189
2020-05-11	$13.41	$13.43	$13.35	$13.39	$11.95	40,458
2020-05-08	$13.43	$13.46	$13.30	$13.38	$11.94	44,781
2020-05-07	$13.25	$13.41	$13.20	$13.33	$11.89	55,619
2020-05-06	$13.17	$13.20	$13.08	$13.17	$11.75	79,965
2020-05-05	$13.10	$13.22	$13.01	$13.09	$11.68	80,673
2020-05-04	$12.95	$13.02	$12.94	$12.95	$11.56	51,059
2020-05-01	$12.90	$12.97	$12.83	$12.97	$11.57	63,572
2020-04-30	$12.88	$12.88	$12.70	$12.88	$11.49	64,945
2020-04-29	$12.68	$12.87	$12.68	$12.81	$11.43	58,694
2020-04-28	$12.69	$12.73	$12.56	$12.68	$11.31	151,794
2020-04-27	$12.89	$12.89	$12.49	$12.62	$11.26	130,193
2020-04-24	$13.21	$13.21	$12.83	$13.06	$11.65	100,051
2020-04-23	$13.38	$13.38	$13.00	$13.10	$11.69	45,347
2020-04-22	$13.29	$13.52	$13.18	$13.21	$11.79	59,907
2020-04-21	$13.28	$13.41	$13.17	$13.29	$11.86	47,620
2020-04-20	$13.53	$13.58	$13.28	$13.33	$11.89	67,964
2020-04-17	$13.74	$13.74	$13.43	$13.49	$12.04	43,046
2020-04-16	$13.37	$13.55	$13.35	$13.50	$12.05	61,985
2020-04-15	$13.40	$13.58	$13.36	$13.41	$11.97	70,422
2020-04-14	$13.35	$13.63	$13.29	$13.41	$11.97	67,934
2020-04-13	$13.44	$13.62	$13.07	$13.25	$11.77	107,241
2020-04-09	$13.17	$14.00	$13.17	$13.46	$11.96	105,198
2020-04-08	$12.75	$13.10	$12.56	$13.05	$11.60	53,216
2020-04-07	$12.85	$13.31	$12.70	$12.88	$11.45	97,118
2020-04-06	$12.61	$12.92	$12.59	$12.69	$11.28	103,383
2020-04-03	$12.94	$12.99	$12.41	$12.56	$11.16	73,340
2020-04-02	$12.77	$12.94	$12.53	$12.86	$11.43	187,310
2020-04-01	$13.20	$13.33	$12.60	$12.72	$11.30	184,271
2020-03-31	$13.35	$13.55	$13.04	$13.04	$11.59	99,714
2020-03-30	$13.37	$14.02	$13.26	$13.50	$12.00	193,390
2020-03-27	$13.00	$13.81	$12.78	$13.31	$11.83	248,191
2020-03-26	$12.55	$13.23	$12.50	$13.23	$11.76	141,039
2020-03-25	$11.71	$13.01	$11.69	$12.47	$11.08	141,650
2020-03-24	$10.96	$11.87	$10.96	$11.47	$10.19	301,764
2020-03-23	$11.75	$11.77	$10.59	$10.85	$9.64	290,640
2020-03-20	$12.39	$12.39	$11.25	$11.99	$10.65	419,078
2020-03-19	$10.51	$11.67	$10.05	$11.37	$10.10	253,812
2020-03-18	$12.14	$12.14	$10.86	$11.04	$9.81	393,343
2020-03-17	$12.86	$12.86	$12.42	$12.70	$11.29	167,806
2020-03-16	$11.14	$12.98	$11.09	$12.86	$11.43	378,085
2020-03-13	$13.13	$13.98	$12.72	$13.43	$11.93	306,419
2020-03-12	$13.24	$13.49	$12.35	$12.76	$11.34	305,835
2020-03-11	$15.10	$15.14	$14.27	$14.31	$12.66	247,565
2020-03-10	$15.25	$15.51	$14.97	$15.14	$13.39	111,772
2020-03-09	$15.65	$15.76	$15.15	$15.22	$13.46	216,615
2020-03-06	$15.74	$15.79	$15.66	$15.68	$13.87	63,795
2020-03-05	$15.75	$15.80	$15.67	$15.78	$13.96	95,188
2020-03-04	$15.72	$15.75	$15.69	$15.74	$13.92	33,352
2020-03-03	$15.54	$15.80	$15.54	$15.73	$13.92	54,037
2020-03-02	$15.24	$15.56	$15.24	$15.53	$13.74	71,520
2020-02-28	$15.70	$15.70	$15.22	$15.38	$13.61	143,494
2020-02-27	$15.49	$15.81	$15.49	$15.74	$13.92	78,874
2020-02-26	$15.89	$15.91	$15.63	$15.66	$13.85	97,022
2020-02-25	$15.78	$15.84	$15.71	$15.84	$14.01	54,168
2020-02-24	$15.73	$15.75	$15.71	$15.73	$13.92	46,261
2020-02-21	$15.58	$15.69	$15.58	$15.68	$13.87	107,964
2020-02-20	$15.46	$15.58	$15.46	$15.55	$13.76	86,296
2020-02-19	$15.34	$15.48	$15.34	$15.46	$13.68	50,603
2020-02-18	$15.30	$15.34	$15.28	$15.33	$13.56	28,908
2020-02-14	$15.22	$15.28	$15.19	$15.25	$13.49	27,051
2020-02-13	$15.34	$15.37	$15.19	$15.19	$13.44	95,829
2020-02-12	$15.56	$15.56	$15.32	$15.32	$13.50	53,686
2020-02-11	$15.43	$15.50	$15.39	$15.49	$13.65	108,148
2020-02-10	$15.40	$15.41	$15.36	$15.39	$13.56	46,199
2020-02-07	$15.36	$15.39	$15.30	$15.34	$13.52	37,809
2020-02-06	$15.32	$15.35	$15.32	$15.35	$13.53	71,384
2020-02-05	$15.24	$15.33	$15.22	$15.32	$13.50	50,419
2020-02-04	$15.34	$15.34	$15.18	$15.23	$13.42	86,250
2020-02-03	$15.36	$15.37	$15.28	$15.33	$13.51	43,749
2020-01-31	$15.34	$15.34	$15.28	$15.30	$13.49	49,795
2020-01-30	$15.37	$15.37	$15.26	$15.30	$13.49	46,220
2020-01-29	$15.30	$15.34	$15.24	$15.34	$13.52	25,469
2020-01-28	$15.29	$15.29	$15.21	$15.27	$13.46	29,141
2020-01-27	$15.25	$15.28	$15.20	$15.27	$13.46	60,580
2020-01-24	$15.20	$15.22	$15.13	$15.20	$13.40	58,673
2020-01-23	$15.18	$15.18	$15.11	$15.15	$13.35	41,127
2020-01-22	$15.15	$15.17	$15.13	$15.13	$13.34	26,258
2020-01-21	$15.15	$15.20	$15.05	$15.16	$13.36	40,908
2020-01-17	$15.09	$15.18	$15.08	$15.15	$13.35	59,016
2020-01-16	$15.04	$15.15	$15.04	$15.08	$13.29	113,174
2020-01-15	$15.10	$15.14	$15.04	$15.04	$13.26	115,670
2020-01-14	$15.16	$15.16	$15.08	$15.13	$13.34	46,226
2020-01-13	$15.15	$15.17	$15.10	$15.17	$13.32	61,897
2020-01-10	$15.17	$15.20	$15.12	$15.15	$13.30	33,676
2020-01-09	$15.16	$15.32	$15.14	$15.16	$13.31	49,285
2020-01-08	$15.12	$15.15	$15.04	$15.14	$13.29	68,042
2020-01-07	$15.08	$15.08	$14.97	$15.08	$13.24	111,718
2020-01-06	$14.98	$15.05	$14.95	$15.04	$13.21	69,162
2020-01-03	$15.00	$15.02	$14.90	$14.99	$13.16	72,952
2020-01-02	$14.94	$15.00	$14.91	$14.97	$13.15	57,229
2019-12-31	$14.97	$15.02	$14.87	$14.87	$13.06	70,573
2019-12-30	$14.87	$14.94	$14.83	$14.89	$13.08	39,101
2019-12-27	$14.97	$14.97	$14.85	$14.88	$13.07	32,720
2019-12-26	$14.94	$14.97	$14.90	$14.92	$13.10	19,902
2019-12-24	$14.99	$14.99	$14.91	$14.91	$13.09	15,403
2019-12-23	$15.01	$15.01	$14.83	$14.93	$13.11	46,551
2019-12-20	$14.96	$15.00	$14.87	$14.96	$13.14	57,990
2019-12-19	$14.91	$14.99	$14.83	$14.93	$13.11	37,664
2019-12-18	$14.93	$14.95	$14.81	$14.88	$13.07	63,777
2019-12-17	$14.91	$14.98	$14.77	$14.90	$13.08	51,504
2019-12-16	$14.95	$14.95	$14.82	$14.90	$13.08	34,766
2019-12-13	$14.82	$14.98	$14.78	$14.85	$13.04	37,905
2019-12-12	$14.94	$14.96	$14.69	$14.77	$12.97	106,793
2019-12-11	$14.95	$15.00	$14.90	$14.95	$13.08	63,806
2019-12-10	$14.94	$14.95	$14.83	$14.95	$13.08	51,540
2019-12-09	$14.91	$14.94	$14.85	$14.89	$13.03	55,317
2019-12-06	$14.84	$14.91	$14.78	$14.85	$12.99	78,254
2019-12-05	$14.82	$14.94	$14.77	$14.83	$12.97	41,631
2019-12-04	$14.76	$14.85	$14.76	$14.82	$12.96	41,214
2019-12-03	$14.62	$14.77	$14.61	$14.70	$12.86	77,720
2019-12-02	$14.69	$14.69	$14.57	$14.61	$12.78	87,537
2019-11-29	$14.69	$14.74	$14.69	$14.71	$12.87	41,446
2019-11-27	$14.74	$14.81	$14.66	$14.69	$12.85	45,815
2019-11-26	$14.70	$14.77	$14.68	$14.68	$12.84	28,637
2019-11-25	$14.69	$14.73	$14.66	$14.67	$12.83	15,239
2019-11-22	$14.70	$14.80	$14.68	$14.68	$12.84	49,226
2019-11-21	$14.77	$14.77	$14.66	$14.69	$12.85	55,075
2019-11-20	$14.66	$14.80	$14.64	$14.78	$12.93	27,271
2019-11-19	$14.64	$14.70	$14.57	$14.62	$12.79	47,973
2019-11-18	$14.53	$14.64	$14.50	$14.52	$12.70	32,810
2019-11-15	$14.60	$14.68	$14.46	$14.56	$12.74	34,667
2019-11-14	$14.58	$14.60	$14.57	$14.58	$12.75	27,493
2019-11-13	$14.61	$14.62	$14.55	$14.61	$12.73	59,621
2019-11-12	$14.66	$14.71	$14.59	$14.65	$12.77	66,253
2019-11-11	$14.69	$14.74	$14.65	$14.72	$12.83	47,633
2019-11-08	$14.68	$14.71	$14.62	$14.65	$12.77	38,046
2019-11-07	$14.76	$14.76	$14.65	$14.72	$12.83	118,583
2019-11-06	$14.58	$14.81	$14.57	$14.79	$12.89	85,905
2019-11-05	$14.46	$14.56	$14.45	$14.56	$12.69	91,362
2019-11-04	$14.52	$14.55	$14.44	$14.47	$12.61	113,930
2019-11-01	$14.69	$14.69	$14.54	$14.59	$12.71	58,913
2019-10-31	$14.42	$14.61	$14.42	$14.60	$12.72	60,774
2019-10-30	$14.30	$14.42	$14.23	$14.41	$12.56	114,036
2019-10-29	$14.17	$14.23	$14.15	$14.23	$12.40	104,715
2019-10-28	$14.24	$14.24	$14.16	$14.17	$12.35	81,325
2019-10-25	$14.29	$14.29	$14.21	$14.26	$12.43	93,404
2019-10-24	$14.24	$14.28	$14.24	$14.26	$12.43	49,692
2019-10-23	$14.30	$14.32	$14.23	$14.25	$12.42	68,036
2019-10-22	$14.31	$14.34	$14.26	$14.27	$12.43	75,223
2019-10-21	$14.29	$14.31	$14.24	$14.26	$12.43	51,107
2019-10-18	$14.43	$14.43	$14.29	$14.31	$12.47	85,342
2019-10-17	$14.43	$14.47	$14.38	$14.41	$12.56	93,308
2019-10-16	$14.44	$14.44	$14.40	$14.41	$12.56	24,224
2019-10-15	$14.45	$14.46	$14.38	$14.40	$12.55	42,672
2019-10-14	$14.40	$14.44	$14.38	$14.39	$12.54	39,760
2019-10-11	$14.47	$14.48	$14.39	$14.40	$12.55	78,354
2019-10-10	$14.53	$14.54	$14.47	$14.53	$12.61	49,070
2019-10-09	$14.51	$14.55	$14.48	$14.55	$12.63	51,298
2019-10-08	$14.46	$14.49	$14.45	$14.49	$12.58	92,574
2019-10-07	$14.44	$14.47	$14.40	$14.43	$12.53	76,698
2019-10-04	$14.45	$14.51	$14.45	$14.47	$12.56	142,736
2019-10-03	$14.42	$14.47	$14.41	$14.43	$12.53	94,333
2019-10-02	$14.38	$14.44	$14.38	$14.40	$12.50	64,571
2019-10-01	$14.34	$14.41	$14.30	$14.36	$12.46	137,022
2019-09-30	$14.39	$14.41	$14.33	$14.34	$12.45	131,698
2019-09-27	$14.40	$14.44	$14.37	$14.38	$12.48	73,383
2019-09-26	$14.37	$14.43	$14.35	$14.41	$12.51	200,551
2019-09-25	$14.37	$14.37	$14.35	$14.35	$12.46	59,642
2019-09-24	$14.37	$14.39	$14.32	$14.35	$12.46	93,471
2019-09-23	$14.43	$14.43	$14.31	$14.37	$12.47	80,995
2019-09-20	$14.36	$14.39	$14.33	$14.36	$12.46	58,489
2019-09-19	$14.31	$14.35	$14.28	$14.33	$12.44	93,625
2019-09-18	$14.20	$14.29	$14.19	$14.24	$12.36	100,724
2019-09-17	$14.04	$14.19	$14.04	$14.19	$12.32	70,355
2019-09-16	$14.12	$14.17	$13.99	$13.99	$12.14	109,763
2019-09-13	$14.26	$14.27	$14.07	$14.13	$12.26	133,546
2019-09-12	$14.52	$14.52	$14.28	$14.29	$12.40	132,533
2019-09-11	$14.64	$14.64	$14.55	$14.56	$12.59	112,858
2019-09-10	$14.71	$14.71	$14.64	$14.65	$12.67	48,127
2019-09-09	$14.79	$14.79	$14.66	$14.71	$12.72	138,799
2019-09-06	$14.78	$14.82	$14.75	$14.78	$12.78	42,527
2019-09-05	$14.85	$14.92	$14.64	$14.78	$12.78	148,339
2019-09-04	$14.89	$14.93	$14.80	$14.88	$12.86	100,491
2019-09-03	$14.92	$14.92	$14.85	$14.88	$12.86	57,514
2019-08-30	$14.89	$14.91	$14.83	$14.88	$12.86	28,581
2019-08-29	$14.88	$14.88	$14.83	$14.87	$12.86	26,358
2019-08-28	$14.84	$14.92	$14.83	$14.86	$12.85	65,268
2019-08-27	$14.89	$14.90	$14.83	$14.90	$12.88	44,795
2019-08-26	$14.82	$14.87	$14.78	$14.87	$12.86	28,550
2019-08-23	$14.82	$14.82	$14.72	$14.76	$12.76	72,266
2019-08-22	$14.84	$14.84	$14.78	$14.82	$12.81	38,076
2019-08-21	$14.83	$14.85	$14.78	$14.85	$12.84	39,027
2019-08-20	$14.83	$14.85	$14.80	$14.84	$12.83	42,222
2019-08-19	$14.80	$14.88	$14.68	$14.81	$12.80	57,163
2019-08-16	$14.75	$14.81	$14.73	$14.81	$12.80	29,666
2019-08-15	$14.77	$14.79	$14.68	$14.73	$12.74	32,977
2019-08-14	$14.70	$14.84	$14.69	$14.70	$12.71	64,029
2019-08-13	$14.96	$14.97	$14.80	$14.81	$12.76	75,869
2019-08-12	$14.91	$15.00	$14.87	$14.91	$12.84	32,212
2019-08-09	$14.91	$14.94	$14.84	$14.85	$12.79	41,233
2019-08-08	$14.91	$15.01	$14.85	$14.91	$12.84	45,880
2019-08-07	$14.86	$14.93	$14.83	$14.91	$12.84	30,790
2019-08-06	$14.82	$14.83	$14.73	$14.79	$12.74	37,468
2019-08-05	$14.93	$15.05	$14.80	$14.83	$12.77	79,689
2019-08-02	$14.78	$14.99	$14.75	$14.93	$12.86	97,481
2019-08-01	$14.75	$14.78	$14.71	$14.78	$12.73	43,776
2019-07-31	$14.78	$14.78	$14.66	$14.68	$12.64	75,924
2019-07-30	$14.78	$14.79	$14.72	$14.78	$12.73	46,429
2019-07-29	$14.71	$14.77	$14.65	$14.73	$12.69	41,379
2019-07-26	$14.56	$14.72	$14.54	$14.72	$12.68	35,608
2019-07-25	$14.54	$14.56	$14.49	$14.51	$12.50	39,860
2019-07-24	$14.50	$14.56	$14.50	$14.55	$12.53	62,225
2019-07-23	$14.40	$14.52	$14.37	$14.48	$12.47	85,479
2019-07-22	$14.37	$14.40	$14.30	$14.37	$12.38	55,736
2019-07-19	$14.41	$14.41	$14.34	$14.36	$12.37	40,696
2019-07-18	$14.52	$14.52	$14.31	$14.37	$12.38	92,763
2019-07-17	$14.54	$14.61	$14.45	$14.45	$12.45	35,725
2019-07-16	$14.58	$14.62	$14.50	$14.52	$12.51	53,517
2019-07-15	$14.56	$14.61	$14.53	$14.61	$12.58	13,718
2019-07-12	$14.60	$14.60	$14.53	$14.56	$12.54	23,101
2019-07-11	$14.64	$14.68	$14.55	$14.63	$12.55	48,402
2019-07-10	$14.66	$14.70	$14.51	$14.59	$12.52	67,780
2019-07-09	$14.34	$14.51	$14.34	$14.49	$12.43	16,654
2019-07-08	$14.48	$14.51	$14.33	$14.34	$12.30	54,171
2019-07-05	$14.31	$14.50	$14.25	$14.47	$12.41	128,784
2019-07-03	$14.25	$14.35	$14.24	$14.34	$12.30	33,592
2019-07-02	$14.23	$14.26	$14.22	$14.26	$12.23	49,304
2019-07-01	$14.19	$14.20	$14.17	$14.20	$12.18	38,979
2019-06-28	$14.19	$14.19	$14.15	$14.17	$12.16	28,077
2019-06-27	$14.19	$14.20	$14.16	$14.19	$12.17	46,751
2019-06-26	$14.16	$14.19	$14.15	$14.17	$12.16	26,254
2019-06-25	$14.20	$14.24	$14.15	$14.15	$12.14	55,682
2019-06-24	$14.16	$14.20	$14.15	$14.19	$12.17	70,634
2019-06-21	$14.11	$14.15	$14.11	$14.15	$12.14	21,696
2019-06-20	$14.09	$14.14	$14.06	$14.11	$12.11	37,743
2019-06-19	$14.10	$14.15	$14.04	$14.07	$12.07	53,182
2019-06-18	$14.14	$14.15	$14.10	$14.14	$12.13	39,791
2019-06-17	$14.16	$14.16	$14.10	$14.15	$12.14	18,338
2019-06-14	$14.14	$14.15	$14.12	$14.15	$12.14	26,600
2019-06-13	$14.11	$14.12	$14.06	$14.12	$12.11	31,435
2019-06-12	$14.17	$14.17	$14.12	$14.15	$12.09	36,802
2019-06-11	$14.15	$14.16	$14.09	$14.15	$12.09	57,126
2019-06-10	$14.16	$14.16	$14.13	$14.16	$12.10	37,714
2019-06-07	$14.14	$14.16	$14.11	$14.16	$12.10	43,142
2019-06-06	$14.07	$14.14	$14.01	$14.10	$12.05	60,272
2019-06-05	$14.09	$14.12	$14.06	$14.06	$12.01	13,172
2019-06-04	$14.13	$14.14	$14.07	$14.07	$12.02	50,761
2019-06-03	$14.12	$14.18	$14.09	$14.09	$12.04	48,854
2019-05-31	$14.10	$14.12	$14.07	$14.11	$12.06	38,541
2019-05-30	$14.04	$14.14	$14.04	$14.08	$12.03	59,837
2019-05-29	$14.05	$14.10	$14.03	$14.03	$11.99	42,536
2019-05-28	$14.04	$14.05	$14.02	$14.05	$12.01	30,702
2019-05-24	$14.02	$14.03	$14.00	$14.02	$11.98	22,889
2019-05-23	$14.01	$14.03	$14.00	$14.00	$11.96	28,851
2019-05-22	$14.03	$14.05	$14.01	$14.01	$11.97	26,677
2019-05-21	$14.02	$14.07	$14.00	$14.00	$11.96	49,396
2019-05-20	$14.04	$14.20	$14.01	$14.02	$11.98	36,377
2019-05-17	$14.04	$14.07	$14.03	$14.06	$12.01	43,116
2019-05-16	$14.05	$14.05	$14.02	$14.04	$12.00	35,944
2019-05-15	$14.11	$14.11	$14.02	$14.03	$11.99	46,298
2019-05-14	$14.02	$14.05	$13.99	$14.03	$11.99	20,348
2019-05-13	$14.06	$14.14	$14.06	$14.10	$12.00	32,505
2019-05-10	$14.03	$14.05	$14.02	$14.04	$11.95	37,418
2019-05-09	$14.10	$14.10	$14.01	$14.05	$11.96	31,366
2019-05-08	$14.03	$14.07	$14.03	$14.06	$11.97	15,695
2019-05-07	$14.10	$14.10	$14.06	$14.07	$11.97	21,960
2019-05-06	$14.11	$14.15	$14.06	$14.10	$12.00	29,878
2019-05-03	$14.06	$14.07	$14.02	$14.06	$11.97	48,744
2019-05-02	$14.08	$14.09	$13.98	$14.02	$11.93	51,441
2019-05-01	$13.99	$14.07	$13.95	$14.04	$11.95	70,438
2019-04-30	$13.98	$13.99	$13.93	$13.96	$11.88	59,551
2019-04-29	$13.96	$14.02	$13.91	$13.98	$11.90	64,823
2019-04-26	$13.95	$13.96	$13.91	$13.92	$11.85	53,350
2019-04-25	$13.96	$13.96	$13.89	$13.94	$11.86	27,046
2019-04-24	$13.94	$13.98	$13.89	$13.94	$11.86	61,523
2019-04-23	$13.89	$13.98	$13.87	$13.94	$11.86	28,217
2019-04-22	$14.00	$14.00	$13.87	$13.89	$11.82	27,238
2019-04-18	$14.11	$14.25	$13.96	$13.96	$11.88	107,035
2019-04-17	$13.99	$14.16	$13.99	$14.16	$12.05	29,373
2019-04-16	$14.00	$14.00	$13.93	$13.98	$11.90	54,855
2019-04-15	$14.05	$14.13	$13.96	$14.00	$11.92	36,412
2019-04-12	$14.14	$14.14	$13.98	$14.05	$11.96	39,597
2019-04-11	$14.19	$14.20	$14.12	$14.17	$12.01	25,728
2019-04-10	$14.03	$14.15	$14.03	$14.15	$11.99	38,432
2019-04-09	$13.97	$14.13	$13.97	$14.03	$11.89	37,659
2019-04-08	$13.90	$13.97	$13.90	$13.97	$11.84	26,677
2019-04-05	$13.91	$13.93	$13.90	$13.90	$11.78	18,082
2019-04-04	$13.94	$13.97	$13.91	$13.93	$11.81	7,903
2019-04-03	$13.91	$13.94	$13.87	$13.93	$11.81	25,941
2019-04-02	$13.86	$13.92	$13.86	$13.92	$11.80	44,102
2019-04-01	$13.90	$13.90	$13.83	$13.85	$11.74	44,907
2019-03-29	$13.97	$13.97	$13.80	$13.80	$11.70	84,910
2019-03-28	$14.00	$14.00	$13.95	$13.96	$11.83	90,192
2019-03-27	$14.00	$14.00	$13.96	$13.99	$11.86	24,471
2019-03-26	$13.97	$14.02	$13.95	$14.00	$11.87	51,169
2019-03-25	$13.98	$13.98	$13.95	$13.98	$11.85	26,586
2019-03-22	$13.94	$14.07	$13.94	$13.98	$11.85	89,358
2019-03-21	$13.96	$13.96	$13.88	$13.93	$11.81	37,474
2019-03-20	$13.84	$13.95	$13.81	$13.95	$11.83	68,979
2019-03-19	$13.79	$13.82	$13.75	$13.82	$11.71	38,799
2019-03-18	$13.75	$13.77	$13.73	$13.76	$11.66	41,646
2019-03-15	$13.82	$13.83	$13.71	$13.74	$11.65	60,557
2019-03-14	$13.88	$13.96	$13.79	$13.79	$11.69	39,584
2019-03-13	$14.03	$14.03	$13.94	$13.94	$11.77	58,836
2019-03-12	$14.00	$14.03	$13.96	$14.01	$11.83	41,205
2019-03-11	$14.04	$14.07	$13.95	$13.97	$11.79	29,636
2019-03-08	$14.25	$14.25	$14.03	$14.03	$11.84	35,289
2019-03-07	$14.03	$14.20	$14.00	$14.20	$11.99	62,629
2019-03-06	$14.02	$14.03	$13.99	$14.02	$11.84	43,022
2019-03-05	$13.91	$14.08	$13.90	$14.02	$11.84	49,044
2019-03-04	$13.85	$14.00	$13.83	$13.89	$11.73	74,276
2019-03-01	$13.78	$13.84	$13.76	$13.84	$11.68	38,885
2019-02-28	$13.78	$13.79	$13.74	$13.78	$11.63	26,494
2019-02-27	$13.78	$13.85	$13.75	$13.75	$11.61	66,019
2019-02-26	$13.72	$13.77	$13.71	$13.74	$11.60	34,243
2019-02-25	$13.69	$13.73	$13.62	$13.73	$11.59	22,800
2019-02-22	$13.68	$13.84	$13.63	$13.68	$11.55	59,930
2019-02-21	$13.73	$13.73	$13.62	$13.63	$11.51	55,282
2019-02-20	$13.84	$13.86	$13.69	$13.70	$11.57	52,510
2019-02-19	$13.92	$13.92	$13.79	$13.82	$11.67	23,637
2019-02-15	$13.80	$14.00	$13.78	$13.83	$11.68	32,795
2019-02-14	$13.75	$13.83	$13.75	$13.83	$11.68	14,646
2019-02-13	$13.77	$13.86	$13.75	$13.84	$11.64	31,372
2019-02-12	$13.80	$13.81	$13.68	$13.80	$11.60	25,931
2019-02-11	$13.67	$13.80	$13.67	$13.78	$11.59	51,358
2019-02-08	$13.66	$13.71	$13.65	$13.66	$11.49	43,652
2019-02-07	$13.62	$13.72	$13.61	$13.71	$11.53	32,749
2019-02-06	$13.59	$13.67	$13.52	$13.67	$11.49	42,385
2019-02-05	$13.50	$13.60	$13.47	$13.57	$11.41	66,887
2019-02-04	$13.49	$13.51	$13.42	$13.51	$11.36	99,410
2019-02-01	$13.43	$13.47	$13.40	$13.47	$11.33	50,626
2019-01-31	$13.36	$13.45	$13.36	$13.43	$11.29	53,064
2019-01-30	$13.30	$13.38	$13.27	$13.38	$11.25	111,243
2019-01-29	$13.31	$13.32	$13.24	$13.26	$11.15	52,597
2019-01-28	$13.33	$13.35	$13.30	$13.30	$11.18	32,142
2019-01-25	$13.42	$13.42	$13.28	$13.38	$11.25	80,039
2019-01-24	$13.37	$13.49	$13.33	$13.44	$11.30	68,732
2019-01-23	$13.35	$13.40	$13.29	$13.34	$11.22	52,438
2019-01-22	$13.32	$13.45	$13.31	$13.35	$11.22	82,611
2019-01-18	$13.35	$13.36	$13.30	$13.31	$11.19	46,566
2019-01-17	$13.33	$13.35	$13.29	$13.35	$11.22	34,453
2019-01-16	$13.40	$13.43	$13.26	$13.29	$11.17	48,106
2019-01-15	$13.55	$13.61	$13.38	$13.42	$11.28	74,695
2019-01-14	$13.44	$13.64	$13.44	$13.58	$11.42	34,842
2019-01-11	$13.48	$13.57	$13.41	$13.55	$11.35	79,441
2019-01-10	$13.49	$13.53	$13.45	$13.48	$11.29	68,403
2019-01-09	$13.26	$13.69	$13.26	$13.47	$11.28	186,833
2019-01-08	$13.36	$13.44	$13.17	$13.23	$11.08	87,234
2019-01-07	$13.18	$13.23	$13.11	$13.23	$11.08	54,005
2019-01-04	$13.16	$13.16	$13.06	$13.11	$10.98	49,885
2019-01-03	$13.13	$13.15	$13.07	$13.14	$11.00	95,221
2019-01-02	$12.85	$13.11	$12.85	$13.04	$10.92	99,472
2018-12-31	$12.93	$13.06	$12.78	$12.87	$10.78	126,190
2018-12-28	$12.77	$13.07	$12.74	$12.91	$10.81	199,418
2018-12-27	$12.93	$13.00	$12.77	$12.77	$10.69	221,605
2018-12-26	$12.98	$13.05	$12.81	$12.82	$10.73	126,566
2018-12-24	$12.95	$13.03	$12.82	$13.03	$10.91	44,873
2018-12-21	$12.88	$12.90	$12.80	$12.83	$10.74	133,342
2018-12-20	$12.93	$12.98	$12.85	$12.92	$10.82	108,806
2018-12-19	$12.78	$12.89	$12.75	$12.88	$10.78	97,878
2018-12-18	$12.68	$12.86	$12.65	$12.83	$10.74	168,706
2018-12-17	$12.73	$12.73	$12.64	$12.68	$10.62	74,674
2018-12-14	$12.85	$12.88	$12.69	$12.73	$10.66	69,586
2018-12-13	$13.06	$13.06	$12.82	$12.82	$10.73	83,718
2018-12-12	$13.01	$13.13	$12.95	$13.03	$10.86	125,519
2018-12-11	$13.08	$13.16	$13.06	$13.06	$10.89	70,490
2018-12-10	$13.11	$13.19	$13.10	$13.10	$10.92	90,153
2018-12-07	$13.10	$13.11	$13.03	$13.11	$10.93	48,906
2018-12-06	$13.14	$13.14	$13.03	$13.08	$10.90	120,200
2018-12-04	$13.11	$13.19	$13.09	$13.14	$10.95	100,912
2018-12-03	$13.02	$13.04	$12.98	$13.04	$10.87	67,586
2018-11-30	$12.95	$12.98	$12.89	$12.96	$10.80	52,813
2018-11-29	$12.87	$13.07	$12.87	$12.92	$10.77	76,345
2018-11-28	$12.77	$12.90	$12.76	$12.85	$10.71	100,058
2018-11-27	$12.79	$12.84	$12.78	$12.81	$10.68	70,719
2018-11-26	$12.85	$12.85	$12.74	$12.80	$10.67	65,424
2018-11-23	$12.77	$12.86	$12.77	$12.78	$10.65	16,422
2018-11-21	$12.93	$12.96	$12.80	$12.80	$10.67	73,122
2018-11-20	$12.95	$12.98	$12.89	$12.95	$10.80	41,725
2018-11-19	$13.08	$13.08	$12.95	$13.01	$10.85	73,206
2018-11-16	$13.08	$13.20	$12.97	$13.01	$10.85	60,090
2018-11-15	$13.08	$13.10	$13.00	$13.01	$10.85	53,043
2018-11-14	$13.16	$13.27	$13.00	$13.08	$10.90	172,501
2018-11-13	$13.13	$13.20	$13.08	$13.15	$10.92	112,375
2018-11-12	$12.87	$13.32	$12.87	$13.14	$10.91	200,489
2018-11-09	$12.82	$12.91	$12.82	$12.90	$10.71	86,755
2018-11-08	$12.81	$12.84	$12.70	$12.79	$10.62	113,018
2018-11-07	$12.87	$12.87	$12.74	$12.78	$10.61	211,097
2018-11-06	$12.76	$12.81	$12.70	$12.77	$10.60	82,836
2018-11-05	$12.67	$12.73	$12.67	$12.72	$10.56	229,537
2018-11-02	$12.70	$12.82	$12.62	$12.76	$10.59	136,564
2018-11-01	$12.67	$12.76	$12.67	$12.76	$10.59	70,019
2018-10-31	$12.72	$12.77	$12.65	$12.70	$10.54	97,131
2018-10-30	$12.65	$12.75	$12.65	$12.75	$10.58	53,884
2018-10-29	$12.83	$12.83	$12.70	$12.71	$10.55	49,570
2018-10-26	$12.82	$12.92	$12.72	$12.78	$10.61	48,787
2018-10-25	$12.79	$12.95	$12.67	$12.95	$10.75	80,883
2018-10-24	$12.80	$12.83	$12.77	$12.78	$10.61	47,857
2018-10-23	$12.72	$12.83	$12.69	$12.80	$10.62	78,215
2018-10-22	$12.73	$12.75	$12.55	$12.67	$10.52	67,377
2018-10-19	$12.77	$12.80	$12.69	$12.74	$10.57	62,017
2018-10-18	$12.90	$12.90	$12.77	$12.82	$10.64	70,979
2018-10-17	$12.96	$12.98	$12.90	$12.92	$10.72	75,283
2018-10-16	$12.95	$13.02	$12.88	$12.91	$10.72	64,460
2018-10-15	$12.92	$13.03	$12.86	$12.93	$10.73	34,743
2018-10-12	$13.03	$13.05	$12.91	$12.97	$10.77	66,408
2018-10-11	$12.76	$13.02	$12.71	$13.00	$10.74	279,662
2018-10-10	$12.60	$12.85	$12.60	$12.76	$10.55	270,799
2018-10-09	$12.79	$12.79	$12.63	$12.63	$10.44	105,751
2018-10-08	$12.65	$12.73	$12.60	$12.64	$10.45	57,620
2018-10-05	$12.75	$12.83	$12.60	$12.60	$10.41	180,461
2018-10-04	$12.94	$13.03	$12.85	$12.85	$10.62	100,766
2018-10-03	$13.08	$13.18	$13.06	$13.07	$10.80	108,724
2018-10-02	$13.24	$13.24	$13.16	$13.18	$10.89	48,695
2018-10-01	$13.14	$13.14	$13.10	$13.14	$10.86	66,913
2018-09-28	$13.15	$13.17	$13.09	$13.09	$10.82	68,176
2018-09-27	$13.10	$13.16	$13.05	$13.14	$10.86	97,533
2018-09-26	$13.03	$13.12	$13.03	$13.11	$10.83	78,876
2018-09-25	$13.07	$13.16	$13.07	$13.09	$10.82	69,563
2018-09-24	$13.14	$13.19	$13.05	$13.12	$10.84	69,790
2018-09-21	$13.20	$13.26	$13.12	$13.14	$10.86	77,103
2018-09-20	$13.27	$13.27	$13.12	$13.24	$10.94	63,409
2018-09-19	$13.27	$13.42	$13.05	$13.22	$10.93	75,304
2018-09-18	$13.26	$13.34	$13.20	$13.28	$10.98	75,593
2018-09-17	$13.41	$13.44	$13.26	$13.32	$11.01	78,687
2018-09-14	$13.51	$13.55	$13.39	$13.41	$11.08	62,180
2018-09-13	$13.70	$13.75	$13.41	$13.47	$11.13	93,575
2018-09-12	$13.85	$13.85	$13.72	$13.78	$11.34	30,873
2018-09-11	$13.78	$13.79	$13.67	$13.78	$11.34	51,985
2018-09-10	$13.85	$13.99	$13.77	$13.81	$11.37	60,606
2018-09-07	$14.11	$14.14	$13.79	$13.84	$11.39	94,400
2018-09-06	$14.10	$14.17	$14.06	$14.11	$11.61	34,919
2018-09-05	$14.13	$14.13	$14.06	$14.13	$11.63	47,368
2018-09-04	$14.10	$14.13	$14.08	$14.13	$11.63	20,253
2018-08-31	$14.19	$14.21	$14.09	$14.13	$11.63	40,531
2018-08-30	$14.13	$14.14	$14.09	$14.14	$11.64	39,781
2018-08-29	$14.10	$14.15	$14.07	$14.11	$11.61	79,756
2018-08-28	$14.10	$14.12	$14.10	$14.10	$11.60	30,021
2018-08-27	$14.10	$14.14	$14.09	$14.11	$11.61	23,243
2018-08-24	$14.22	$14.23	$14.12	$14.12	$11.62	44,720
2018-08-23	$14.14	$14.23	$14.08	$14.18	$11.67	38,827
2018-08-22	$14.11	$14.13	$14.08	$14.09	$11.60	39,575
2018-08-21	$14.10	$14.17	$14.09	$14.14	$11.64	36,450
2018-08-20	$14.07	$14.16	$14.07	$14.08	$11.59	29,550
2018-08-17	$14.13	$14.16	$14.06	$14.06	$11.57	41,122
2018-08-16	$14.22	$14.24	$14.07	$14.18	$11.67	36,805
2018-08-15	$14.25	$14.25	$14.15	$14.23	$11.71	29,115
2018-08-14	$14.30	$14.49	$14.22	$14.25	$11.73	60,905
2018-08-13	$14.09	$14.50	$14.09	$14.37	$11.78	57,886
2018-08-10	$14.06	$14.14	$14.03	$14.11	$11.56	30,115
2018-08-09	$14.00	$14.18	$14.00	$14.18	$11.62	41,010
2018-08-08	$14.03	$14.08	$13.97	$14.03	$11.50	46,492
2018-08-07	$14.05	$14.05	$13.96	$13.96	$11.44	32,715
2018-08-06	$13.95	$14.10	$13.95	$14.06	$11.52	74,176
2018-08-03	$13.94	$14.00	$13.91	$13.94	$11.42	30,687
2018-08-02	$13.92	$13.92	$13.84	$13.92	$11.41	30,843
2018-08-01	$13.90	$13.90	$13.81	$13.87	$11.37	49,218
2018-07-31	$13.83	$13.91	$13.83	$13.90	$11.39	19,861
2018-07-30	$13.87	$13.91	$13.81	$13.84	$11.34	54,459
2018-07-27	$13.90	$13.93	$13.83	$13.84	$11.34	39,539
2018-07-26	$13.98	$13.99	$13.87	$13.89	$11.38	71,186
2018-07-25	$14.00	$14.00	$13.91	$13.92	$11.41	50,744
2018-07-24	$13.90	$13.93	$13.88	$13.93	$11.41	39,327
2018-07-23	$13.90	$13.94	$13.86	$13.94	$11.42	45,228
2018-07-20	$13.87	$13.91	$13.83	$13.87	$11.37	44,891
2018-07-19	$13.82	$13.88	$13.81	$13.86	$11.36	36,788
2018-07-18	$13.85	$13.87	$13.80	$13.87	$11.37	31,443
2018-07-17	$13.73	$13.81	$13.71	$13.81	$11.32	38,206
2018-07-16	$13.67	$13.73	$13.64	$13.73	$11.25	70,302
2018-07-13	$13.59	$13.65	$13.56	$13.65	$11.19	53,221
2018-07-12	$13.52	$13.57	$13.52	$13.54	$11.10	29,025
2018-07-11	$13.62	$13.63	$13.56	$13.58	$11.08	62,447
2018-07-10	$13.64	$13.68	$13.56	$13.56	$11.06	65,699
2018-07-09	$13.63	$13.65	$13.60	$13.60	$11.09	56,765
2018-07-06	$13.65	$13.66	$13.62	$13.64	$11.13	38,474
2018-07-05	$13.64	$13.70	$13.61	$13.65	$11.13	37,101
2018-07-03	$13.70	$13.72	$13.66	$13.67	$11.15	31,115
2018-07-02	$13.71	$13.75	$13.65	$13.65	$11.13	44,318
2018-06-29	$13.68	$13.71	$13.65	$13.65	$11.13	49,188
2018-06-28	$13.62	$13.68	$13.62	$13.66	$11.14	37,732
2018-06-27	$13.58	$13.60	$13.56	$13.59	$11.09	31,692
2018-06-26	$13.57	$13.58	$13.56	$13.57	$11.07	27,462
2018-06-25	$13.57	$13.60	$13.56	$13.56	$11.06	73,128
2018-06-22	$13.50	$13.63	$13.50	$13.62	$11.11	33,205
2018-06-21	$13.51	$13.54	$13.51	$13.51	$11.02	63,549
2018-06-20	$13.56	$13.59	$13.51	$13.52	$11.03	52,535
2018-06-19	$13.48	$13.59	$13.47	$13.59	$11.09	139,212
2018-06-18	$13.47	$13.47	$13.45	$13.45	$10.97	58,993
2018-06-15	$13.49	$13.51	$13.46	$13.46	$10.98	57,876
2018-06-14	$13.52	$13.56	$13.49	$13.49	$11.00	53,599
2018-06-13	$13.61	$13.65	$13.57	$13.61	$11.05	68,310
2018-06-12	$13.62	$13.63	$13.57	$13.62	$11.06	51,000
2018-06-11	$13.69	$13.69	$13.59	$13.62	$11.06	52,094
2018-06-08	$13.68	$13.71	$13.68	$13.71	$11.13	51,983
2018-06-07	$13.74	$13.74	$13.63	$13.66	$11.09	33,645
2018-06-06	$13.75	$13.77	$13.70	$13.71	$11.13	53,340
2018-06-05	$13.63	$13.81	$13.63	$13.77	$11.18	79,307
2018-06-04	$13.72	$13.74	$13.60	$13.63	$11.07	110,353
2018-06-01	$13.76	$13.82	$13.74	$13.76	$11.17	66,392
2018-05-31	$13.82	$13.82	$13.73	$13.75	$11.16	63,000
2018-05-30	$13.81	$13.81	$13.72	$13.72	$11.14	78,460
2018-05-29	$13.69	$13.80	$13.69	$13.78	$11.19	59,327
2018-05-25	$13.73	$13.74	$13.67	$13.68	$11.11	38,510
2018-05-24	$13.72	$13.77	$13.67	$13.69	$11.12	37,733
2018-05-23	$13.68	$13.68	$13.62	$13.68	$11.11	80,354
2018-05-22	$13.58	$13.61	$13.57	$13.61	$11.05	24,098
2018-05-21	$13.55	$13.58	$13.53	$13.57	$11.02	39,386
2018-05-18	$13.49	$13.56	$13.48	$13.52	$10.98	33,836
2018-05-17	$13.46	$13.55	$13.45	$13.48	$10.95	81,896
2018-05-16	$13.39	$13.48	$13.38	$13.47	$10.94	66,898
2018-05-15	$13.37	$13.40	$13.34	$13.36	$10.85	66,981
2018-05-14	$13.45	$13.46	$13.40	$13.43	$10.90	93,002
2018-05-11	$13.45	$13.50	$13.44	$13.45	$10.87	83,482
2018-05-10	$13.41	$13.44	$13.37	$13.43	$10.85	72,623
2018-05-09	$13.40	$13.44	$13.35	$13.40	$10.83	185,735
2018-05-08	$13.33	$13.42	$13.32	$13.42	$10.84	100,064
2018-05-07	$13.37	$13.37	$13.33	$13.35	$10.79	35,831
2018-05-04	$13.37	$13.40	$13.35	$13.37	$10.80	40,051
2018-05-03	$13.37	$13.39	$13.34	$13.36	$10.80	60,827
2018-05-02	$13.43	$13.43	$13.33	$13.36	$10.80	56,795
2018-05-01	$13.34	$13.40	$13.31	$13.40	$10.83	58,453
2018-04-30	$13.36	$13.36	$13.25	$13.33	$10.77	44,443
2018-04-27	$13.31	$13.36	$13.29	$13.34	$10.78	36,707
2018-04-26	$13.27	$13.32	$13.23	$13.28	$10.73	45,898
2018-04-25	$13.24	$13.26	$13.23	$13.24	$10.70	42,473
2018-04-24	$13.26	$13.31	$13.24	$13.26	$10.71	40,225
2018-04-23	$13.26	$13.28	$13.21	$13.26	$10.71	83,468
2018-04-20	$13.27	$13.31	$13.21	$13.30	$10.75	56,784
2018-04-19	$13.27	$13.27	$13.18	$13.25	$10.71	89,075
2018-04-18	$13.30	$13.33	$13.24	$13.28	$10.73	62,086
2018-04-17	$13.31	$13.34	$13.29	$13.30	$10.75	29,436
2018-04-16	$13.32	$13.34	$13.30	$13.33	$10.77	57,224
2018-04-13	$13.30	$13.35	$13.30	$13.30	$10.75	40,442
2018-04-12	$13.34	$13.35	$13.30	$13.31	$10.76	52,679
2018-04-11	$13.40	$13.42	$13.38	$13.38	$10.76	39,651
2018-04-10	$13.40	$13.43	$13.36	$13.39	$10.77	45,708
2018-04-09	$13.43	$13.43	$13.35	$13.36	$10.74	41,471
2018-04-06	$13.44	$13.44	$13.37	$13.39	$10.77	30,422
2018-04-05	$13.36	$13.39	$13.30	$13.39	$10.77	44,234
2018-04-04	$13.32	$13.38	$13.31	$13.36	$10.74	37,383
2018-04-03	$13.39	$13.41	$13.29	$13.32	$10.71	72,483
2018-04-02	$13.37	$13.41	$13.34	$13.40	$10.78	68,475
2018-03-29	$13.38	$13.38	$13.34	$13.34	$10.73	69,403
2018-03-28	$13.30	$13.39	$13.30	$13.34	$10.73	49,612
2018-03-27	$13.35	$13.35	$13.26	$13.30	$10.69	81,697
2018-03-26	$13.31	$13.33	$13.28	$13.30	$10.69	42,823
2018-03-23	$13.35	$13.35	$13.29	$13.30	$10.69	28,930
2018-03-22	$13.31	$13.37	$13.30	$13.35	$10.74	49,600
2018-03-21	$13.34	$13.34	$13.29	$13.31	$10.70	52,981
2018-03-20	$13.29	$13.35	$13.27	$13.35	$10.74	41,560
2018-03-19	$13.32	$13.33	$13.27	$13.31	$10.70	55,510
2018-03-16	$13.31	$13.38	$13.31	$13.32	$10.71	57,583
2018-03-15	$13.38	$13.42	$13.32	$13.34	$10.73	24,624
2018-03-14	$13.45	$13.45	$13.36	$13.38	$10.76	58,263
2018-03-13	$13.49	$13.49	$13.41	$13.47	$10.78	68,045
2018-03-12	$13.43	$13.50	$13.40	$13.50	$10.80	67,449
2018-03-09	$13.44	$13.48	$13.41	$13.42	$10.74	41,931
2018-03-08	$13.46	$13.49	$13.42	$13.44	$10.76	43,281
2018-03-07	$13.43	$13.49	$13.43	$13.45	$10.76	52,439
2018-03-06	$13.46	$13.46	$13.38	$13.45	$10.76	73,572
2018-03-05	$13.41	$13.50	$13.41	$13.46	$10.77	53,916
2018-03-02	$13.44	$13.49	$13.39	$13.41	$10.73	78,982
2018-03-01	$13.55	$13.56	$13.42	$13.44	$10.76	61,129
2018-02-28	$13.60	$13.60	$13.51	$13.54	$10.84	34,918
2018-02-27	$13.65	$13.65	$13.58	$13.58	$10.87	27,864
2018-02-26	$13.60	$13.64	$13.50	$13.61	$10.89	58,409
2018-02-23	$13.49	$13.55	$13.46	$13.55	$10.84	45,093
2018-02-22	$13.57	$13.57	$13.46	$13.46	$10.77	24,612
2018-02-21	$13.60	$13.60	$13.56	$13.57	$10.86	12,414
2018-02-20	$13.60	$13.63	$13.58	$13.58	$10.87	38,684
2018-02-16	$13.66	$13.67	$13.61	$13.61	$10.89	16,272
2018-02-15	$13.66	$13.69	$13.63	$13.65	$10.92	30,313
2018-02-14	$13.69	$13.69	$13.65	$13.65	$10.92	28,408
2018-02-13	$13.72	$13.77	$13.72	$13.75	$10.95	23,206
2018-02-12	$13.72	$13.72	$13.64	$13.67	$10.89	35,983
2018-02-09	$13.71	$13.71	$13.52	$13.63	$10.86	83,730
2018-02-08	$13.61	$13.72	$13.61	$13.68	$10.90	53,839
2018-02-07	$13.54	$13.79	$13.54	$13.73	$10.94	109,840
2018-02-06	$13.44	$13.59	$13.44	$13.54	$10.78	56,413
2018-02-05	$13.53	$13.59	$13.45	$13.50	$10.75	180,004
2018-02-02	$13.59	$13.59	$13.47	$13.53	$10.78	109,414
2018-02-01	$13.69	$13.70	$13.62	$13.63	$10.86	54,025
2018-01-31	$13.53	$13.67	$13.53	$13.63	$10.86	94,781
2018-01-30	$13.64	$13.64	$13.53	$13.55	$10.79	79,581
2018-01-29	$13.88	$13.88	$13.63	$13.64	$10.86	149,064
2018-01-26	$14.01	$14.01	$13.85	$13.93	$11.09	141,997
2018-01-25	$14.04	$14.04	$14.02	$14.03	$11.17	15,779
2018-01-24	$14.07	$14.08	$14.02	$14.03	$11.17	56,112
2018-01-23	$14.09	$14.09	$14.02	$14.08	$11.21	49,616
2018-01-22	$14.12	$14.12	$14.02	$14.04	$11.18	80,144
2018-01-19	$14.15	$14.16	$14.08	$14.09	$11.22	47,666
2018-01-18	$14.10	$14.14	$14.09	$14.13	$11.25	61,956
2018-01-17	$14.16	$14.17	$14.09	$14.10	$11.23	50,842
2018-01-16	$14.19	$14.22	$14.13	$14.14	$11.26	56,335
2018-01-12	$14.17	$14.19	$14.09	$14.15	$11.27	57,809
2018-01-11	$14.16	$14.19	$14.16	$14.18	$11.29	28,252
2018-01-10	$14.21	$14.22	$14.18	$14.21	$11.27	45,716
2018-01-09	$14.31	$14.31	$14.23	$14.23	$11.28	77,775
2018-01-08	$14.38	$14.39	$14.27	$14.27	$11.31	69,009
2018-01-05	$14.39	$14.43	$14.33	$14.33	$11.36	62,776
2018-01-04	$14.39	$14.43	$14.39	$14.40	$11.42	29,377
2018-01-03	$14.38	$14.38	$14.33	$14.37	$11.39	68,735
2018-01-02	$14.23	$14.33	$14.21	$14.33	$11.36	72,630
2017-12-29	$14.22	$14.24	$14.16	$14.20	$11.26	87,343
2017-12-28	$14.21	$14.22	$14.16	$14.18	$11.24	104,976
2017-12-27	$14.28	$14.33	$14.21	$14.21	$11.27	113,358
2017-12-26	$14.16	$14.26	$14.16	$14.24	$11.29	83,188
2017-12-22	$14.15	$14.19	$14.12	$14.17	$11.23	58,393
2017-12-21	$14.09	$14.16	$14.09	$14.16	$11.23	80,535
2017-12-20	$14.20	$14.20	$14.05	$14.07	$11.15	238,935
2017-12-19	$14.26	$14.27	$14.14	$14.22	$11.27	204,951
2017-12-18	$14.32	$14.35	$14.29	$14.29	$11.33	58,025
2017-12-15	$14.42	$14.42	$14.28	$14.36	$11.38	70,159
2017-12-14	$14.39	$14.41	$14.35	$14.41	$11.42	123,023
2017-12-13	$14.46	$14.48	$14.40	$14.47	$11.41	79,666
2017-12-12	$14.37	$14.48	$14.34	$14.46	$11.40	68,402
2017-12-11	$14.32	$14.40	$14.32	$14.40	$11.36	71,339
2017-12-08	$14.40	$14.40	$14.24	$14.32	$11.29	239,142
2017-12-07	$14.45	$14.47	$14.35	$14.41	$11.36	99,398
2017-12-06	$14.40	$14.49	$14.40	$14.46	$11.40	90,820
2017-12-05	$14.30	$14.40	$14.29	$14.38	$11.34	55,592
2017-12-04	$14.26	$14.33	$14.26	$14.30	$11.28	79,307
2017-12-01	$14.34	$14.35	$14.28	$14.29	$11.27	44,619
2017-11-30	$14.30	$14.35	$14.27	$14.28	$11.26	49,770
2017-11-29	$14.25	$14.34	$14.22	$14.32	$11.29	64,700
2017-11-28	$14.32	$14.32	$14.25	$14.27	$11.25	70,896
2017-11-27	$14.35	$14.35	$14.28	$14.30	$11.28	163,239
2017-11-24	$14.35	$14.35	$14.32	$14.32	$11.29	43,318
2017-11-22	$14.35	$14.36	$14.30	$14.33	$11.30	73,500
2017-11-21	$14.31	$14.38	$14.30	$14.32	$11.29	103,539
2017-11-20	$14.38	$14.39	$14.27	$14.30	$11.28	148,266
2017-11-17	$14.42	$14.42	$14.34	$14.37	$11.33	38,294
2017-11-16	$14.46	$14.46	$14.36	$14.38	$11.34	39,537
2017-11-15	$14.44	$14.46	$14.43	$14.44	$11.39	91,017
2017-11-14	$14.41	$14.44	$14.36	$14.44	$11.39	99,703
2017-11-13	$14.38	$14.50	$14.37	$14.42	$11.32	104,145
2017-11-10	$14.37	$14.43	$14.32	$14.38	$11.29	83,733
2017-11-09	$14.37	$14.49	$14.34	$14.41	$11.31	77,240
2017-11-08	$14.48	$14.48	$14.34	$14.40	$11.30	45,860
2017-11-07	$14.38	$14.46	$14.36	$14.42	$11.32	86,865
2017-11-06	$14.44	$14.45	$14.36	$14.41	$11.31	51,637
2017-11-03	$14.34	$14.50	$14.30	$14.40	$11.30	52,669
2017-11-02	$14.35	$14.39	$14.29	$14.37	$11.28	103,800
2017-11-01	$14.30	$14.41	$14.28	$14.28	$11.21	96,310
2017-10-31	$14.30	$14.31	$14.26	$14.28	$11.21	51,643
2017-10-30	$14.24	$14.35	$14.24	$14.35	$11.26	55,861
2017-10-27	$14.22	$14.28	$14.16	$14.23	$11.17	77,364
2017-10-26	$14.33	$14.39	$14.22	$14.26	$11.19	139,388
2017-10-25	$14.46	$14.47	$14.31	$14.35	$11.26	111,287
2017-10-24	$14.49	$14.52	$14.48	$14.48	$11.37	49,533
2017-10-23	$14.51	$14.56	$14.48	$14.49	$11.37	93,404
2017-10-20	$14.61	$14.61	$14.53	$14.54	$11.41	74,826
2017-10-19	$14.64	$14.68	$14.62	$14.63	$11.48	36,205
2017-10-18	$14.68	$14.68	$14.61	$14.67	$11.51	51,700
2017-10-17	$14.71	$14.71	$14.64	$14.69	$11.53	41,001
2017-10-16	$14.66	$14.69	$14.65	$14.67	$11.51	27,177
2017-10-13	$14.69	$14.71	$14.63	$14.64	$11.49	50,914
2017-10-12	$14.77	$14.79	$14.65	$14.66	$11.51	79,866
2017-10-11	$14.77	$14.81	$14.75	$14.78	$11.55	78,214
2017-10-10	$14.83	$14.83	$14.76	$14.77	$11.54	48,442
2017-10-09	$14.78	$14.87	$14.78	$14.80	$11.56	50,929
2017-10-06	$14.78	$14.85	$14.73	$14.83	$11.59	97,812
2017-10-05	$14.80	$14.88	$14.78	$14.78	$11.55	61,081
2017-10-04	$14.85	$14.85	$14.75	$14.83	$11.59	30,976
2017-10-03	$14.79	$14.81	$14.75	$14.81	$11.57	39,258
2017-10-02	$14.76	$14.77	$14.71	$14.76	$11.53	22,484
2017-09-29	$14.72	$14.75	$14.66	$14.70	$11.49	84,038
2017-09-28	$14.75	$14.75	$14.65	$14.72	$11.50	42,623
2017-09-27	$14.81	$14.84	$14.74	$14.76	$11.53	72,777
2017-09-26	$14.91	$14.91	$14.82	$14.82	$11.58	18,342
2017-09-25	$14.84	$14.84	$14.81	$14.81	$11.57	24,961
2017-09-22	$14.81	$14.84	$14.77	$14.80	$11.56	49,468
2017-09-21	$14.84	$14.90	$14.74	$14.78	$11.55	53,907
2017-09-20	$14.99	$15.02	$14.86	$14.86	$11.61	53,794
2017-09-19	$15.00	$15.07	$14.98	$14.98	$11.70	38,237
2017-09-18	$15.02	$15.06	$15.00	$15.01	$11.73	60,390
2017-09-15	$15.09	$15.09	$15.04	$15.09	$11.79	29,324
2017-09-14	$15.04	$15.10	$15.01	$15.06	$11.77	59,305
2017-09-13	$15.07	$15.10	$15.04	$15.10	$11.74	61,203
2017-09-12	$15.04	$15.09	$15.00	$15.02	$11.68	55,427
2017-09-11	$14.99	$15.06	$14.99	$15.06	$11.71	17,544
2017-09-08	$15.08	$15.08	$14.99	$14.99	$11.66	62,735
2017-09-07	$14.96	$15.25	$14.96	$15.05	$11.71	152,430
2017-09-06	$14.88	$14.95	$14.88	$14.95	$11.63	36,717
2017-09-05	$14.88	$14.88	$14.86	$14.88	$11.57	43,979
2017-09-01	$14.87	$14.89	$14.82	$14.87	$11.57	54,255
2017-08-31	$14.87	$14.87	$14.84	$14.86	$11.56	36,533
2017-08-30	$14.83	$14.86	$14.82	$14.85	$11.55	57,271
2017-08-29	$14.77	$14.85	$14.77	$14.84	$11.54	61,368
2017-08-28	$14.72	$14.75	$14.72	$14.75	$11.47	47,514
2017-08-25	$14.77	$14.77	$14.71	$14.77	$11.49	30,359
2017-08-24	$14.79	$14.79	$14.72	$14.76	$11.48	20,105
2017-08-23	$14.77	$14.80	$14.77	$14.79	$11.50	67,534
2017-08-22	$14.76	$14.76	$14.75	$14.76	$11.48	38,208
2017-08-21	$14.71	$14.76	$14.71	$14.76	$11.48	65,959
2017-08-18	$14.73	$14.75	$14.68	$14.72	$11.45	34,562
2017-08-17	$14.71	$14.76	$14.71	$14.75	$11.47	39,046
2017-08-16	$14.76	$14.77	$14.66	$14.72	$11.45	38,545
2017-08-15	$14.63	$14.72	$14.62	$14.72	$11.45	62,261
2017-08-14	$14.73	$14.74	$14.64	$14.64	$11.39	27,158
2017-08-11	$14.37	$14.74	$14.24	$14.71	$11.44	159,899
2017-08-10	$14.58	$14.62	$14.55	$14.62	$11.32	48,605
2017-08-09	$14.67	$14.67	$14.50	$14.58	$11.29	63,990
2017-08-08	$14.67	$14.67	$14.60	$14.62	$11.32	110,870
2017-08-07	$14.64	$14.67	$14.60	$14.66	$11.35	124,982
2017-08-04	$14.70	$14.70	$14.61	$14.62	$11.32	68,765
2017-08-03	$14.69	$14.70	$14.66	$14.70	$11.38	56,099
2017-08-02	$14.73	$14.76	$14.67	$14.69	$11.37	69,375
2017-08-01	$14.69	$14.73	$14.67	$14.68	$11.37	106,924
2017-07-31	$14.64	$14.68	$14.57	$14.68	$11.37	35,908
2017-07-28	$14.53	$14.64	$14.53	$14.60	$11.30	51,202
2017-07-27	$14.57	$14.57	$14.50	$14.56	$11.27	91,020
2017-07-26	$14.52	$14.57	$14.51	$14.57	$11.28	92,661
2017-07-25	$14.53	$14.53	$14.47	$14.49	$11.22	54,917
2017-07-24	$14.54	$14.55	$14.51	$14.53	$11.25	46,056
2017-07-21	$14.56	$14.57	$14.50	$14.56	$11.27	49,588
2017-07-20	$14.54	$14.57	$14.51	$14.51	$11.23	48,172
2017-07-19	$14.53	$14.54	$14.51	$14.54	$11.26	51,713
2017-07-18	$14.54	$14.54	$14.50	$14.52	$11.24	72,691
2017-07-17	$14.59	$14.59	$14.47	$14.54	$11.26	84,270
2017-07-14	$14.55	$14.58	$14.48	$14.57	$11.28	81,886
2017-07-13	$14.45	$14.51	$14.44	$14.48	$11.21	79,837
2017-07-12	$14.42	$14.45	$14.39	$14.45	$11.19	36,260
2017-07-11	$14.34	$14.45	$14.34	$14.44	$11.13	108,301
2017-07-10	$14.37	$14.39	$14.32	$14.37	$11.07	91,663
2017-07-07	$14.33	$14.36	$14.30	$14.31	$11.03	100,147
2017-07-06	$14.37	$14.37	$14.27	$14.34	$11.05	124,562
2017-07-05	$14.43	$14.43	$14.32	$14.37	$11.07	92,580
2017-07-03	$14.35	$14.40	$14.35	$14.38	$11.08	38,052
2017-06-30	$14.28	$14.35	$14.26	$14.35	$11.06	52,883
2017-06-29	$14.38	$14.38	$14.30	$14.32	$11.03	77,675
2017-06-28	$14.43	$14.43	$14.39	$14.42	$11.11	45,345
2017-06-27	$14.42	$14.43	$14.38	$14.41	$11.10	61,924
2017-06-26	$14.45	$14.46	$14.40	$14.40	$11.10	68,670
2017-06-23	$14.45	$14.45	$14.43	$14.45	$11.13	24,713
2017-06-22	$14.45	$14.51	$14.41	$14.45	$11.13	42,537
2017-06-21	$14.41	$14.45	$14.37	$14.39	$11.09	103,524
2017-06-20	$14.40	$14.41	$14.38	$14.41	$11.10	65,162
2017-06-19	$14.38	$14.40	$14.37	$14.38	$11.08	30,460
2017-06-16	$14.37	$14.42	$14.36	$14.38	$11.08	122,415
2017-06-15	$14.35	$14.37	$14.33	$14.37	$11.07	45,123
2017-06-14	$14.38	$14.43	$14.34	$14.35	$11.06	63,230
2017-06-13	$14.31	$14.37	$14.30	$14.35	$11.06	65,003
2017-06-12	$14.39	$14.40	$14.35	$14.38	$11.03	103,619
2017-06-09	$14.42	$14.42	$14.37	$14.39	$11.04	74,798
2017-06-08	$14.46	$14.46	$14.39	$14.41	$11.05	136,652
2017-06-07	$14.44	$14.46	$14.40	$14.42	$11.06	97,769
2017-06-06	$14.43	$14.45	$14.40	$14.43	$11.07	89,393
2017-06-05	$14.43	$14.45	$14.38	$14.38	$11.03	41,820
2017-06-02	$14.58	$14.58	$14.42	$14.45	$11.08	64,884
2017-06-01	$14.45	$14.48	$14.43	$14.43	$11.07	34,157
2017-05-31	$14.39	$14.46	$14.37	$14.43	$11.07	47,799
2017-05-30	$14.37	$14.39	$14.32	$14.39	$11.04	63,822
2017-05-26	$14.30	$14.37	$14.30	$14.36	$11.01	37,083
2017-05-25	$14.33	$14.36	$14.30	$14.32	$10.98	18,006
2017-05-24	$14.36	$14.36	$14.31	$14.34	$11.00	56,162
2017-05-23	$14.32	$14.39	$14.32	$14.34	$11.00	45,279
2017-05-22	$14.29	$14.36	$14.26	$14.32	$10.98	51,866
2017-05-19	$14.28	$14.33	$14.28	$14.28	$10.95	17,947
2017-05-18	$14.36	$14.41	$14.28	$14.29	$10.96	20,138
2017-05-17	$14.34	$14.41	$14.34	$14.39	$11.04	112,533
2017-05-16	$14.35	$14.35	$14.30	$14.34	$11.00	35,567
2017-05-15	$14.33	$14.35	$14.29	$14.30	$10.97	59,701
2017-05-12	$14.26	$14.32	$14.22	$14.31	$10.98	76,330
2017-05-11	$14.23	$14.25	$14.18	$14.22	$10.91	63,798
2017-05-10	$14.26	$14.29	$14.24	$14.28	$10.90	44,761
2017-05-09	$14.27	$14.29	$14.25	$14.26	$10.88	25,741
2017-05-08	$14.36	$14.36	$14.30	$14.30	$10.92	31,069
2017-05-05	$14.32	$14.36	$14.28	$14.35	$10.95	46,595
2017-05-04	$14.35	$14.37	$14.29	$14.37	$10.97	115,213
2017-05-03	$14.33	$14.39	$14.29	$14.34	$10.95	83,511
2017-05-02	$14.35	$14.36	$14.30	$14.34	$10.95	83,296
2017-05-01	$14.34	$14.35	$14.28	$14.34	$10.95	83,664
2017-04-28	$14.26	$14.33	$14.26	$14.33	$10.94	54,355
2017-04-27	$14.22	$14.29	$14.19	$14.29	$10.91	35,199
2017-04-26	$14.22	$14.27	$14.19	$14.22	$10.85	61,546
2017-04-25	$14.24	$14.25	$14.17	$14.23	$10.86	55,682
2017-04-24	$14.28	$14.30	$14.25	$14.27	$10.89	63,797
2017-04-21	$14.34	$14.35	$14.30	$14.31	$10.92	70,287
2017-04-20	$14.31	$14.35	$14.25	$14.29	$10.91	92,598
2017-04-19	$14.31	$14.35	$14.30	$14.33	$10.94	68,675
2017-04-18	$14.32	$14.35	$14.29	$14.30	$10.92	68,674
2017-04-17	$14.32	$14.32	$14.27	$14.32	$10.93	72,149
2017-04-13	$14.26	$14.32	$14.25	$14.32	$10.93	51,289
2017-04-12	$14.23	$14.27	$14.21	$14.24	$10.87	61,268
2017-04-11	$14.17	$14.23	$14.15	$14.23	$10.86	57,943
2017-04-10	$14.15	$14.22	$14.14	$14.19	$10.78	109,667
2017-04-07	$14.10	$14.15	$14.10	$14.15	$10.75	67,521
2017-04-06	$14.04	$14.10	$14.03	$14.10	$10.71	41,601
2017-04-05	$14.03	$14.07	$13.96	$14.03	$10.66	83,339
2017-04-04	$14.08	$14.08	$14.01	$14.05	$10.67	76,509
2017-04-03	$14.01	$14.07	$14.01	$14.06	$10.68	32,987
2017-03-31	$14.02	$14.04	$14.00	$14.04	$10.67	59,046
2017-03-30	$14.02	$14.04	$13.98	$14.02	$10.65	39,806
2017-03-29	$13.97	$14.02	$13.97	$14.02	$10.65	33,699
2017-03-28	$13.98	$14.00	$13.94	$13.97	$10.61	59,917
2017-03-27	$13.92	$14.01	$13.92	$13.98	$10.62	90,399
2017-03-24	$13.87	$13.93	$13.86	$13.90	$10.56	80,362
2017-03-23	$13.90	$13.90	$13.82	$13.88	$10.54	60,121
2017-03-22	$13.88	$13.89	$13.82	$13.85	$10.52	84,309
2017-03-21	$13.78	$13.86	$13.78	$13.86	$10.53	83,060
2017-03-20	$13.74	$13.82	$13.73	$13.77	$10.46	53,674
2017-03-17	$13.76	$13.77	$13.71	$13.75	$10.45	82,745
2017-03-16	$13.76	$13.77	$13.61	$13.75	$10.45	113,137
2017-03-15	$13.67	$13.79	$13.62	$13.75	$10.45	104,230
2017-03-14	$13.57	$13.65	$13.57	$13.65	$10.37	55,359
2017-03-13	$13.58	$13.63	$13.56	$13.61	$10.34	61,556
2017-03-10	$13.70	$13.72	$13.61	$13.66	$10.33	183,404
2017-03-09	$13.82	$13.82	$13.63	$13.71	$10.36	224,847
2017-03-08	$13.88	$13.90	$13.82	$13.85	$10.47	123,237
2017-03-07	$13.97	$13.97	$13.90	$13.93	$10.53	224,243
2017-03-06	$14.01	$14.02	$13.94	$13.98	$10.57	138,889
2017-03-03	$14.08	$14.09	$14.00	$14.00	$10.58	71,091
2017-03-02	$14.14	$14.14	$14.05	$14.08	$10.64	79,811
2017-03-01	$14.14	$14.16	$14.08	$14.14	$10.69	89,831
2017-02-28	$14.22	$14.24	$14.18	$14.20	$10.73	77,687
2017-02-27	$14.23	$14.23	$14.15	$14.21	$10.74	132,212
2017-02-24	$14.22	$14.23	$14.17	$14.23	$10.76	64,903
2017-02-23	$14.16	$14.18	$14.12	$14.14	$10.69	57,931
2017-02-22	$14.10	$14.16	$14.08	$14.15	$10.70	69,795
2017-02-21	$14.07	$14.13	$14.04	$14.12	$10.67	52,941
2017-02-17	$14.09	$14.11	$14.04	$14.07	$10.64	42,322
2017-02-16	$14.04	$14.08	$14.02	$14.08	$10.64	56,503
2017-02-15	$14.06	$14.10	$14.02	$14.04	$10.61	126,073
2017-02-14	$14.22	$14.25	$14.08	$14.11	$10.67	100,462
2017-02-13	$14.25	$14.25	$14.15	$14.21	$10.74	72,803
2017-02-10	$14.27	$14.30	$14.25	$14.29	$10.75	57,642
2017-02-09	$14.34	$14.34	$14.26	$14.27	$10.74	90,613
2017-02-08	$14.29	$14.35	$14.29	$14.35	$10.80	63,771
2017-02-07	$14.29	$14.34	$14.20	$14.26	$10.73	103,343
2017-02-06	$14.29	$14.31	$14.23	$14.30	$10.76	81,529
2017-02-03	$14.26	$14.33	$14.22	$14.26	$10.73	68,946
2017-02-02	$14.35	$14.35	$14.22	$14.27	$10.74	64,729
2017-02-01	$14.25	$14.28	$14.21	$14.28	$10.74	46,334
2017-01-31	$14.22	$14.27	$14.22	$14.26	$10.73	39,527
2017-01-30	$14.20	$14.22	$14.15	$14.21	$10.69	54,401
2017-01-27	$14.18	$14.20	$14.14	$14.19	$10.68	79,973
2017-01-26	$14.15	$14.18	$14.13	$14.17	$10.66	90,629
2017-01-25	$14.11	$14.19	$14.09	$14.18	$10.67	132,880
2017-01-24	$14.13	$14.18	$14.11	$14.14	$10.64	57,707
2017-01-23	$14.13	$14.19	$14.12	$14.15	$10.64	43,072
2017-01-20	$14.11	$14.12	$14.04	$14.09	$10.60	54,216
2017-01-19	$14.12	$14.16	$14.10	$14.11	$10.61	57,371
2017-01-18	$14.20	$14.21	$14.15	$14.19	$10.68	32,567
2017-01-17	$14.25	$14.27	$14.20	$14.21	$10.69	38,004
2017-01-13	$14.21	$14.23	$14.15	$14.20	$10.68	67,214
2017-01-12	$14.27	$14.27	$14.21	$14.24	$10.71	67,706
2017-01-11	$14.15	$14.21	$14.11	$14.19	$10.68	116,462
2017-01-10	$14.20	$14.23	$14.19	$14.22	$10.65	109,099
2017-01-09	$14.09	$14.19	$14.09	$14.18	$10.62	95,324
2017-01-06	$14.10	$14.10	$14.02	$14.04	$10.51	72,547
2017-01-05	$14.09	$14.14	$14.04	$14.13	$10.58	129,254
2017-01-04	$13.99	$14.04	$13.96	$14.02	$10.50	112,728
2017-01-03	$13.99	$14.01	$13.86	$13.89	$10.40	131,050
2016-12-30	$14.01	$14.24	$13.96	$14.00	$10.48	145,886
2016-12-29	$13.93	$14.01	$13.90	$13.99	$10.47	159,266
2016-12-28	$13.85	$13.93	$13.82	$13.93	$10.43	156,799
2016-12-27	$13.94	$13.95	$13.83	$13.85	$10.37	194,020
2016-12-23	$14.00	$14.02	$13.89	$13.96	$10.45	128,896
2016-12-22	$13.88	$14.01	$13.88	$13.96	$10.45	189,387
2016-12-21	$13.90	$13.99	$13.90	$13.95	$10.44	220,898
2016-12-20	$13.93	$13.96	$13.83	$13.88	$10.39	301,945
2016-12-19	$13.96	$14.03	$13.95	$13.97	$10.46	247,945
2016-12-16	$14.00	$14.00	$13.94	$13.98	$10.47	155,263
2016-12-15	$14.03	$14.10	$13.94	$13.98	$10.47	149,358
2016-12-14	$14.13	$14.22	$14.07	$14.14	$10.59	125,102
2016-12-13	$14.05	$14.09	$13.98	$14.09	$10.55	151,716
2016-12-12	$14.07	$14.12	$14.05	$14.05	$10.47	72,700
2016-12-09	$14.13	$14.19	$14.08	$14.10	$10.50	79,159
2016-12-08	$14.30	$14.30	$14.16	$14.20	$10.58	59,754
2016-12-07	$14.12	$14.32	$14.09	$14.27	$10.63	122,612
2016-12-06	$14.03	$14.14	$14.03	$14.07	$10.48	137,898
2016-12-05	$14.06	$14.12	$14.02	$14.03	$10.45	72,195
2016-12-02	$14.15	$14.16	$14.06	$14.08	$10.49	69,696
2016-12-01	$14.26	$14.28	$14.06	$14.06	$10.48	96,864
2016-11-30	$14.16	$14.30	$14.16	$14.29	$10.65	71,812
2016-11-29	$14.46	$14.55	$14.34	$14.34	$10.68	94,152
2016-11-28	$14.25	$14.47	$14.15	$14.47	$10.78	149,650
2016-11-25	$14.19	$14.26	$14.10	$14.15	$10.54	41,588
2016-11-23	$14.12	$14.19	$14.05	$14.14	$10.53	117,700
2016-11-22	$14.39	$14.41	$14.25	$14.27	$10.63	158,602
2016-11-21	$14.41	$14.49	$14.32	$14.39	$10.72	35,539
2016-11-18	$14.55	$14.57	$14.31	$14.33	$10.68	135,800
2016-11-17	$14.53	$14.58	$14.50	$14.55	$10.84	116,353
2016-11-16	$14.57	$14.62	$14.50	$14.51	$10.81	57,900
2016-11-15	$14.51	$14.69	$14.48	$14.51	$10.81	183,884
2016-11-14	$14.59	$14.60	$14.43	$14.46	$10.77	265,658
2016-11-11	$14.64	$14.74	$14.52	$14.65	$10.91	191,750
2016-11-10	$14.81	$14.81	$14.59	$14.65	$10.91	300,117
2016-11-09	$14.93	$14.95	$14.88	$14.90	$11.05	206,686
2016-11-08	$14.99	$14.99	$14.91	$14.95	$11.08	60,941
2016-11-07	$14.92	$14.94	$14.88	$14.93	$11.07	59,501
2016-11-04	$14.91	$14.93	$14.88	$14.91	$11.05	63,873
2016-11-03	$14.93	$14.93	$14.87	$14.88	$11.03	106,147
2016-11-02	$14.90	$14.95	$14.83	$14.93	$11.07	81,413
2016-11-01	$14.77	$14.85	$14.71	$14.85	$11.01	58,392
2016-10-31	$14.72	$14.75	$14.67	$14.75	$10.94	56,702
2016-10-28	$14.80	$14.83	$14.67	$14.69	$10.89	84,647
2016-10-27	$14.90	$14.94	$14.81	$14.85	$11.01	80,129
2016-10-26	$15.05	$15.08	$14.92	$14.92	$11.06	70,290
2016-10-25	$15.07	$15.16	$15.06	$15.12	$11.21	67,190
2016-10-24	$15.17	$15.17	$15.07	$15.07	$11.17	33,749
2016-10-21	$15.14	$15.18	$15.13	$15.13	$11.22	59,011
2016-10-20	$15.11	$15.17	$15.00	$15.10	$11.19	103,413
2016-10-19	$14.94	$15.09	$14.94	$15.02	$11.14	85,813
2016-10-18	$14.84	$14.96	$14.76	$14.90	$11.05	181,724
2016-10-17	$15.10	$15.20	$14.75	$14.77	$10.95	174,677
2016-10-14	$15.36	$15.40	$15.11	$15.13	$11.22	101,509
2016-10-13	$15.58	$15.60	$15.22	$15.36	$11.39	223,421
2016-10-12	$15.73	$15.75	$15.58	$15.59	$11.56	77,435
2016-10-11	$15.78	$15.79	$15.75	$15.76	$11.63	62,709
2016-10-10	$15.80	$15.86	$15.75	$15.82	$11.67	47,494
2016-10-07	$15.93	$15.95	$15.76	$15.80	$11.66	90,712
2016-10-06	$15.76	$15.95	$15.74	$15.95	$11.77	76,669
2016-10-05	$15.91	$15.91	$15.76	$15.77	$11.64	60,587
2016-10-04	$15.95	$15.95	$15.74	$15.90	$11.73	113,107
2016-10-03	$15.91	$15.96	$15.90	$15.91	$11.74	43,380
2016-09-30	$15.93	$15.98	$15.90	$15.93	$11.76	60,653
2016-09-29	$16.07	$16.07	$15.90	$15.90	$11.73	60,924
2016-09-28	$16.04	$16.08	$16.02	$16.07	$11.86	56,995
2016-09-27	$16.00	$16.04	$15.92	$16.04	$11.84	101,198
2016-09-26	$15.95	$15.99	$15.93	$15.99	$11.80	31,810
2016-09-23	$15.97	$15.98	$15.90	$15.90	$11.73	51,934
2016-09-22	$15.85	$15.96	$15.85	$15.94	$11.76	90,091
2016-09-21	$15.71	$15.80	$15.67	$15.80	$11.66	82,456
2016-09-20	$15.77	$15.79	$15.71	$15.71	$11.59	64,915
2016-09-19	$15.68	$15.76	$15.65	$15.71	$11.59	84,182
2016-09-16	$15.85	$15.87	$15.67	$15.67	$11.56	157,229
2016-09-15	$15.87	$15.93	$15.83	$15.83	$11.68	89,979
2016-09-14	$15.91	$16.08	$15.87	$15.89	$11.73	71,462
2016-09-13	$15.94	$16.04	$15.91	$15.92	$11.75	92,988
2016-09-12	$15.99	$16.16	$15.96	$16.07	$11.81	93,956
2016-09-09	$16.23	$16.25	$15.90	$16.01	$11.76	132,332
2016-09-08	$16.62	$16.62	$16.26	$16.27	$11.95	93,461
2016-09-07	$16.66	$16.74	$16.54	$16.60	$12.19	98,837
2016-09-06	$16.57	$16.71	$16.53	$16.71	$12.28	56,795
2016-09-02	$16.55	$16.59	$16.43	$16.58	$12.18	78,052
2016-09-01	$16.48	$16.55	$16.44	$16.55	$12.16	42,588
2016-08-31	$16.46	$16.50	$16.40	$16.47	$12.10	51,475
2016-08-30	$16.49	$16.49	$16.37	$16.43	$12.07	99,419
2016-08-29	$16.46	$16.52	$16.45	$16.49	$12.11	41,962
2016-08-26	$16.40	$16.50	$16.32	$16.43	$12.07	112,666
2016-08-25	$16.47	$16.49	$16.36	$16.38	$12.03	110,976
2016-08-24	$16.51	$16.58	$16.42	$16.43	$12.07	178,056
2016-08-23	$16.54	$16.58	$16.51	$16.54	$12.15	82,082
2016-08-22	$16.49	$16.57	$16.49	$16.53	$12.14	53,602
2016-08-19	$16.54	$16.56	$16.46	$16.46	$12.09	60,646
2016-08-18	$16.50	$16.57	$16.49	$16.49	$12.11	110,330
2016-08-17	$16.46	$16.56	$16.44	$16.49	$12.11	200,302
2016-08-16	$16.74	$16.78	$16.43	$16.48	$12.11	282,120
2016-08-15	$16.98	$16.98	$16.72	$16.72	$12.28	95,984
2016-08-12	$16.91	$17.02	$16.87	$16.91	$12.42	45,839
2016-08-11	$16.99	$17.00	$16.86	$16.86	$12.39	55,042
2016-08-10	$17.10	$17.10	$16.98	$17.02	$12.44	63,064
2016-08-09	$17.20	$17.20	$17.02	$17.02	$12.44	74,627
2016-08-08	$17.14	$17.20	$17.14	$17.20	$12.58	35,230
2016-08-05	$17.18	$17.20	$17.13	$17.15	$12.54	53,460
2016-08-04	$17.22	$17.25	$17.17	$17.19	$12.57	79,339
2016-08-03	$17.11	$17.28	$17.08	$17.26	$12.62	83,976
2016-08-02	$16.97	$17.15	$16.90	$17.10	$12.50	80,149
2016-08-01	$17.21	$17.23	$17.02	$17.03	$12.45	178,449
2016-07-29	$17.21	$17.25	$17.10	$17.19	$12.57	180,006
2016-07-28	$17.16	$17.19	$17.07	$17.14	$12.53	70,179
2016-07-27	$17.02	$17.15	$16.95	$17.09	$12.50	64,957
2016-07-26	$16.84	$16.97	$16.82	$16.96	$12.40	69,130
2016-07-25	$16.87	$16.87	$16.78	$16.83	$12.30	67,582
2016-07-22	$16.82	$16.90	$16.78	$16.81	$12.29	86,397
2016-07-21	$16.75	$16.86	$16.75	$16.75	$12.25	98,288
2016-07-20	$16.79	$16.79	$16.75	$16.76	$12.25	36,632
2016-07-19	$16.70	$16.83	$16.64	$16.74	$12.24	81,250
2016-07-18	$16.44	$16.88	$16.44	$16.74	$12.24	127,422
2016-07-15	$16.19	$16.47	$16.17	$16.44	$12.02	154,451
2016-07-14	$16.31	$16.36	$16.09	$16.21	$11.85	144,610
2016-07-13	$16.53	$16.56	$16.27	$16.35	$11.95	166,100
2016-07-12	$16.77	$16.78	$16.54	$16.54	$12.03	102,092
2016-07-11	$16.69	$16.76	$16.65	$16.74	$12.18	64,861
2016-07-08	$16.56	$16.67	$16.55	$16.63	$12.10	114,913
2016-07-07	$16.55	$16.58	$16.46	$16.47	$11.98	192,017
2016-07-06	$16.54	$16.61	$16.47	$16.49	$12.00	184,177
2016-07-05	$16.54	$16.56	$16.48	$16.51	$12.01	85,017
2016-07-01	$16.50	$16.50	$16.41	$16.42	$11.95	154,384
2016-06-30	$16.42	$16.51	$16.38	$16.38	$11.92	96,498
2016-06-29	$16.41	$16.48	$16.33	$16.43	$11.95	163,474
2016-06-28	$16.41	$16.45	$16.31	$16.36	$11.90	145,108
2016-06-27	$16.29	$16.52	$16.21	$16.45	$11.97	320,582
2016-06-24	$16.17	$16.26	$16.16	$16.19	$11.78	224,605
2016-06-23	$16.20	$16.24	$16.18	$16.18	$11.77	73,122
2016-06-22	$16.23	$16.28	$16.18	$16.20	$11.79	227,750
2016-06-21	$16.23	$16.27	$16.19	$16.26	$11.83	118,180
2016-06-20	$16.19	$16.24	$16.17	$16.20	$11.79	74,007
2016-06-17	$16.21	$16.30	$16.17	$16.17	$11.76	131,313
2016-06-16	$16.21	$16.24	$16.19	$16.21	$11.79	104,748
2016-06-15	$16.22	$16.22	$16.17	$16.21	$11.79	102,936
2016-06-14	$16.21	$16.22	$16.13	$16.16	$11.76	124,282
2016-06-13	$16.16	$16.24	$16.16	$16.21	$11.79	57,502
2016-06-10	$16.21	$16.24	$16.18	$16.19	$11.72	126,407
2016-06-09	$16.18	$16.22	$16.16	$16.19	$11.72	69,906
2016-06-08	$16.17	$16.22	$16.13	$16.18	$11.71	110,109
2016-06-07	$16.15	$16.19	$16.09	$16.14	$11.69	190,555
2016-06-06	$16.12	$16.17	$16.10	$16.10	$11.66	91,192
2016-06-03	$16.11	$16.20	$16.10	$16.11	$11.66	63,449
2016-06-02	$16.12	$16.14	$16.06	$16.08	$11.64	57,321
2016-06-01	$16.10	$16.16	$16.04	$16.06	$11.63	82,004
2016-05-31	$16.06	$16.11	$15.99	$16.06	$11.63	143,475
2016-05-27	$16.14	$16.14	$16.06	$16.06	$11.63	64,522
2016-05-26	$16.16	$16.16	$16.08	$16.09	$11.65	80,620
2016-05-25	$16.04	$16.11	$16.03	$16.09	$11.65	92,727
2016-05-24	$16.03	$16.03	$15.97	$15.98	$11.57	74,238
2016-05-23	$15.98	$16.04	$15.94	$16.00	$11.58	61,169
2016-05-20	$16.00	$16.03	$15.90	$15.96	$11.56	91,219
2016-05-19	$16.05	$16.05	$15.93	$15.93	$11.53	107,217
2016-05-18	$16.17	$16.19	$16.04	$16.04	$11.61	125,398
2016-05-17	$16.16	$16.18	$16.11	$16.13	$11.68	122,548
2016-05-16	$16.14	$16.17	$16.12	$16.12	$11.67	108,676
2016-05-13	$16.19	$16.23	$16.10	$16.14	$11.69	132,687
2016-05-12	$16.19	$16.20	$16.15	$16.15	$11.69	133,419
2016-05-11	$16.16	$16.20	$16.10	$16.20	$11.73	139,279
2016-05-10	$16.17	$16.22	$16.17	$16.17	$11.65	134,317
2016-05-09	$16.20	$16.23	$16.15	$16.19	$11.66	133,453
2016-05-06	$16.22	$16.22	$16.13	$16.17	$11.65	108,615
2016-05-05	$16.15	$16.21	$16.12	$16.18	$11.66	220,012
2016-05-04	$16.14	$16.20	$16.11	$16.17	$11.65	106,116
2016-05-03	$16.21	$16.23	$16.09	$16.19	$11.66	108,385
2016-05-02	$16.11	$16.20	$16.08	$16.10	$11.60	104,239
2016-04-29	$16.19	$16.21	$16.11	$16.13	$11.62	63,235
2016-04-28	$16.27	$16.31	$16.14	$16.14	$11.63	84,078
2016-04-27	$16.30	$16.31	$16.18	$16.25	$11.71	119,477
2016-04-26	$16.27	$16.30	$16.22	$16.27	$11.72	83,602
2016-04-25	$16.27	$16.27	$16.22	$16.23	$11.69	58,305
2016-04-22	$16.24	$16.28	$16.21	$16.28	$11.73	34,765
2016-04-21	$16.28	$16.30	$16.22	$16.23	$11.69	33,662
2016-04-20	$16.37	$16.38	$16.25	$16.26	$11.71	79,704
2016-04-19	$16.29	$16.30	$16.23	$16.29	$11.74	173,386
2016-04-18	$16.19	$16.32	$16.18	$16.29	$11.74	57,683
2016-04-15	$16.18	$16.24	$16.17	$16.18	$11.66	51,772
2016-04-14	$16.22	$16.26	$16.14	$16.18	$11.66	83,719
2016-04-13	$16.18	$16.24	$16.08	$16.24	$11.70	57,135
2016-04-12	$16.13	$16.28	$16.13	$16.23	$11.64	177,854
2016-04-11	$16.17	$16.17	$16.12	$16.14	$11.57	115,701
2016-04-08	$16.05	$16.14	$16.05	$16.14	$11.57	93,325
2016-04-07	$16.10	$16.12	$16.04	$16.04	$11.50	140,050
2016-04-06	$16.05	$16.13	$16.04	$16.10	$11.54	116,561
2016-04-05	$16.00	$16.10	$16.00	$16.09	$11.54	69,921
2016-04-04	$16.09	$16.09	$15.96	$15.97	$11.45	81,357
2016-04-01	$16.03	$16.04	$15.96	$16.01	$11.48	80,506
2016-03-31	$15.92	$16.02	$15.92	$15.97	$11.45	151,378
2016-03-30	$15.94	$15.96	$15.90	$15.91	$11.41	130,555
2016-03-29	$15.97	$16.02	$15.94	$15.95	$11.43	118,125
2016-03-28	$16.05	$16.06	$15.95	$15.97	$11.45	90,082
2016-03-24	$16.10	$16.14	$16.04	$16.06	$11.51	52,344
2016-03-23	$16.08	$16.14	$16.03	$16.12	$11.55	54,374
2016-03-22	$16.00	$16.07	$15.98	$16.06	$11.51	47,675
2016-03-21	$15.98	$15.99	$15.96	$15.98	$11.46	53,978
2016-03-18	$15.98	$15.98	$15.95	$15.95	$11.43	19,851
2016-03-17	$16.05	$16.05	$15.94	$15.98	$11.46	51,746
2016-03-16	$15.94	$15.99	$15.94	$15.99	$11.46	38,938
2016-03-15	$15.96	$15.96	$15.93	$15.94	$11.43	35,227
2016-03-14	$15.90	$15.95	$15.89	$15.95	$11.43	57,975
2016-03-11	$15.86	$15.96	$15.81	$15.93	$11.42	73,483
2016-03-10	$15.92	$15.93	$15.88	$15.88	$11.33	53,579
2016-03-09	$15.88	$15.91	$15.85	$15.87	$11.32	38,362
2016-03-08	$15.83	$15.89	$15.83	$15.88	$11.33	42,299
2016-03-07	$15.76	$15.85	$15.76	$15.85	$11.31	29,463
2016-03-04	$15.80	$15.84	$15.77	$15.78	$11.26	53,410
2016-03-03	$15.81	$15.83	$15.80	$15.83	$11.29	37,232
2016-03-02	$15.86	$15.86	$15.77	$15.80	$11.27	72,673
2016-03-01	$15.89	$15.93	$15.80	$15.80	$11.27	48,349
2016-02-29	$15.85	$15.85	$15.81	$15.85	$11.31	60,604
2016-02-26	$15.88	$15.88	$15.72	$15.73	$11.22	101,289
2016-02-25	$15.93	$15.95	$15.84	$15.86	$11.31	26,392
2016-02-24	$15.93	$15.95	$15.85	$15.85	$11.31	43,299
2016-02-23	$15.87	$15.92	$15.84	$15.87	$11.32	36,139
2016-02-22	$15.83	$15.91	$15.76	$15.83	$11.29	51,293
2016-02-19	$15.84	$15.90	$15.83	$15.84	$11.30	36,299
2016-02-18	$15.84	$15.88	$15.80	$15.88	$11.33	25,929
2016-02-17	$15.67	$15.83	$15.66	$15.81	$11.28	45,399
2016-02-16	$15.74	$15.75	$15.63	$15.74	$11.23	39,657
2016-02-12	$15.86	$15.87	$15.77	$15.78	$11.26	27,231
2016-02-11	$15.91	$15.92	$15.77	$15.85	$11.31	59,775
2016-02-10	$15.90	$16.01	$15.85	$15.90	$11.34	47,199
2016-02-09	$15.88	$15.93	$15.88	$15.90	$11.29	52,859
2016-02-08	$15.93	$15.96	$15.85	$15.85	$11.25	65,938
2016-02-05	$15.97	$15.98	$15.84	$15.86	$11.26	82,182
2016-02-04	$15.89	$15.92	$15.87	$15.90	$11.29	41,033
2016-02-03	$15.94	$15.97	$15.89	$15.90	$11.29	58,876
2016-02-02	$16.02	$16.03	$15.93	$15.95	$11.32	54,426
2016-02-01	$15.90	$15.99	$15.85	$15.95	$11.32	55,508
2016-01-29	$15.87	$15.94	$15.83	$15.85	$11.25	41,085
2016-01-28	$15.91	$15.91	$15.80	$15.86	$11.26	67,289
2016-01-27	$15.79	$15.88	$15.69	$15.83	$11.24	92,221
2016-01-26	$15.66	$15.73	$15.63	$15.69	$11.14	40,629
2016-01-25	$15.76	$15.77	$15.65	$15.65	$11.11	26,191
2016-01-22	$15.67	$15.80	$15.63	$15.70	$11.14	46,261
2016-01-21	$15.60	$15.69	$15.57	$15.65	$11.11	35,865
2016-01-20	$15.79	$15.79	$15.50	$15.66	$11.11	67,059
2016-01-19	$15.74	$15.80	$15.73	$15.73	$11.16	38,528
2016-01-15	$15.83	$16.01	$15.81	$15.83	$11.24	26,205
2016-01-14	$15.78	$15.90	$15.69	$15.83	$11.24	62,226
2016-01-13	$15.90	$15.90	$15.67	$15.71	$11.15	51,593
2016-01-12	$15.93	$15.93	$15.85	$15.92	$11.24	13,012
2016-01-11	$15.98	$16.02	$15.83	$15.92	$11.24	90,282
2016-01-08	$15.85	$16.00	$15.76	$15.91	$11.24	38,764
2016-01-07	$15.92	$15.98	$15.85	$15.89	$11.22	70,474
2016-01-06	$15.94	$16.14	$15.92	$15.96	$11.27	68,952
2016-01-05	$15.82	$15.97	$15.78	$15.92	$11.24	51,561
2016-01-04	$15.81	$15.90	$15.72	$15.72	$11.10	41,616
2015-12-31	$15.77	$15.83	$15.71	$15.71	$11.09	37,404
2015-12-30	$15.76	$15.79	$15.71	$15.73	$11.11	41,292
2015-12-29	$15.69	$15.98	$15.66	$15.78	$11.14	87,685
2015-12-28	$15.62	$15.76	$15.62	$15.75	$11.12	62,868
2015-12-24	$15.64	$15.65	$15.62	$15.65	$11.05	14,623
2015-12-23	$15.62	$15.65	$15.55	$15.63	$11.04	29,600
2015-12-22	$15.52	$15.58	$15.52	$15.56	$10.99	24,940
2015-12-21	$15.60	$15.60	$15.51	$15.56	$10.99	31,336
2015-12-18	$15.45	$15.69	$15.45	$15.53	$10.97	45,531
2015-12-17	$15.28	$15.50	$15.28	$15.45	$10.91	37,384
2015-12-16	$15.33	$15.33	$15.25	$15.25	$10.77	46,977
2015-12-15	$15.34	$15.42	$15.25	$15.28	$10.79	92,985
2015-12-14	$15.32	$15.39	$15.24	$15.31	$10.81	68,532
2015-12-11	$15.49	$15.57	$15.26	$15.34	$10.83	71,254
2015-12-10	$15.56	$15.63	$15.54	$15.61	$10.96	24,705
2015-12-09	$15.55	$15.61	$15.40	$15.56	$10.93	22,607
2015-12-08	$15.25	$15.51	$15.25	$15.51	$10.89	32,243
2015-12-07	$15.28	$15.40	$15.24	$15.25	$10.71	42,531
2015-12-04	$15.21	$15.33	$15.21	$15.24	$10.70	50,700
2015-12-03	$15.44	$15.44	$15.18	$15.21	$10.68	73,924
2015-12-02	$15.51	$15.51	$15.44	$15.46	$10.86	37,749
2015-12-01	$15.49	$15.56	$15.41	$15.44	$10.84	38,467
2015-11-30	$15.48	$15.54	$15.40	$15.45	$10.85	34,761
2015-11-27	$15.39	$15.53	$15.39	$15.43	$10.84	16,980
2015-11-25	$15.45	$15.47	$15.38	$15.39	$10.81	25,154
2015-11-24	$15.42	$15.44	$15.37	$15.40	$10.81	15,228
2015-11-23	$15.51	$15.56	$15.38	$15.39	$10.81	48,892
2015-11-20	$15.60	$15.60	$15.44	$15.51	$10.89	35,453
2015-11-19	$15.40	$15.58	$15.40	$15.57	$10.93	22,521
2015-11-18	$15.34	$15.43	$15.30	$15.41	$10.82	20,092
2015-11-17	$15.38	$15.40	$15.29	$15.29	$10.74	19,288
2015-11-16	$15.43	$15.48	$15.34	$15.35	$10.78	16,636
2015-11-13	$15.31	$15.62	$15.28	$15.47	$10.86	79,400
2015-11-12	$15.35	$15.48	$15.29	$15.31	$10.75	33,705
2015-11-11	$15.15	$15.44	$15.15	$15.38	$10.80	46,153
2015-11-10	$15.12	$15.23	$15.06	$15.19	$10.67	30,736
2015-11-09	$15.26	$15.30	$15.14	$15.14	$10.58	57,047
2015-11-06	$15.48	$15.48	$15.34	$15.34	$10.72	43,449
2015-11-05	$15.54	$15.59	$15.53	$15.54	$10.86	18,563
2015-11-04	$15.53	$15.60	$15.51	$15.60	$10.90	43,594
2015-11-03	$15.56	$15.58	$15.48	$15.54	$10.86	70,891
2015-11-02	$15.43	$15.48	$15.37	$15.48	$10.81	48,737
2015-10-30	$15.35	$15.41	$15.34	$15.38	$10.74	21,469
2015-10-29	$15.25	$15.45	$15.23	$15.39	$10.75	64,411
2015-10-28	$15.22	$15.37	$15.20	$15.33	$10.71	35,231
2015-10-27	$15.18	$15.25	$15.18	$15.18	$10.60	23,112
2015-10-26	$15.23	$15.31	$15.19	$15.20	$10.62	58,464
2015-10-23	$15.14	$15.29	$15.13	$15.27	$10.67	56,852
2015-10-22	$15.05	$15.19	$15.05	$15.19	$10.61	24,425
2015-10-21	$15.03	$15.09	$15.02	$15.09	$10.54	35,927
2015-10-20	$15.03	$15.05	$15.02	$15.02	$10.49	25,473
2015-10-19	$15.03	$15.06	$15.02	$15.03	$10.50	26,138
2015-10-16	$15.04	$15.08	$15.01	$15.06	$10.52	57,312
2015-10-15	$15.06	$15.08	$15.03	$15.04	$10.51	27,646
2015-10-14	$15.09	$15.09	$15.02	$15.08	$10.53	21,392
2015-10-13	$15.05	$15.09	$14.98	$15.05	$10.51	43,056
2015-10-12	$14.98	$15.09	$14.98	$15.09	$10.49	29,684
2015-10-09	$14.97	$15.02	$14.97	$15.00	$10.42	34,108
2015-10-08	$14.97	$15.00	$14.97	$14.99	$10.42	14,807
2015-10-07	$15.01	$15.02	$14.90	$15.02	$10.44	37,416
2015-10-06	$14.90	$14.98	$14.87	$14.97	$10.40	27,147
2015-10-05	$14.96	$14.98	$14.87	$14.87	$10.33	57,597
2015-10-02	$14.95	$15.00	$14.90	$15.00	$10.42	38,869
2015-10-01	$14.84	$14.97	$14.81	$14.87	$10.33	52,926
2015-09-30	$14.77	$14.83	$14.73	$14.82	$10.30	54,995
2015-09-29	$14.76	$14.79	$14.69	$14.70	$10.21	94,772
2015-09-28	$14.89	$14.95	$14.72	$14.77	$10.26	104,643
2015-09-25	$15.04	$15.15	$14.89	$14.89	$10.35	66,382
2015-09-24	$15.22	$15.26	$15.05	$15.05	$10.46	45,635
2015-09-23	$15.16	$15.22	$15.13	$15.21	$10.57	23,528
2015-09-22	$15.02	$15.17	$15.02	$15.17	$10.54	32,779
2015-09-21	$15.03	$15.10	$15.02	$15.05	$10.46	18,317
2015-09-18	$14.93	$15.10	$14.92	$15.07	$10.47	18,617
2015-09-17	$14.79	$14.94	$14.79	$14.94	$10.38	36,427
2015-09-16	$14.76	$14.81	$14.74	$14.81	$10.29	16,008
2015-09-15	$14.74	$14.80	$14.71	$14.75	$10.25	46,626
2015-09-14	$14.88	$14.91	$14.77	$14.77	$10.26	28,515
2015-09-11	$14.71	$14.90	$14.70	$14.89	$10.35	40,678
2015-09-10	$14.83	$14.85	$14.74	$14.80	$10.23	24,429
2015-09-09	$14.72	$14.80	$14.71	$14.80	$10.23	38,641
2015-09-08	$14.66	$14.75	$14.66	$14.75	$10.19	17,739
2015-09-04	$14.65	$14.73	$14.65	$14.70	$10.16	27,686
2015-09-03	$14.59	$14.68	$14.59	$14.68	$10.15	21,617
2015-09-02	$14.61	$14.62	$14.56	$14.58	$10.08	18,448
2015-09-01	$14.60	$14.64	$14.58	$14.58	$10.08	21,862

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) News Headlines

Recent Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) News

Similar Companies to Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) 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	--	--	--

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) Exchange: NYSE

$12.51 ($-0.24) -1.88%

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest - Daily Information

About Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV)

Invest in Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV)

Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) News Headlines

Recent Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) News

Similar Companies to Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest (NEV) in the None Industry