Nuveen Intermediate Duration Munpl Tm Fd (NID) Stock

Data as of Oct. 8, 2025

$13.00 ($0.02) 0.15%

Nuveen Intermediate Duration Munpl Tm Fd - Daily Information

Click for more stock information on Nuveen Intermediate Duration Munpl Tm Fd.

Daily Information	Data
Date	Oct. 8, 2025
Open	$12.93
Previous Close	$13.00
High	$13.02
Low	$12.93
Adjusted Open	$12.93
Previous Adjusted Close	$13.00
Adjusted High	$13.02
Adjusted Low	$12.93

About Nuveen Intermediate Duration Munpl Tm Fd (NID)

Nuveen Intermediate Duration Municipal Term Fund (the Fund) is a diversified closed-end management investment company. The Fund's primary investment objective is to provide a high level of current income exempt from regular federal income tax. The Fund's secondary investment objective is to seek additional total return. The Fund cannot assure you that it will achieve its investment objectives. The Fund invests primarily in municipal securities. The Fund utilizes the S&P Municipal Bond Intermediate Index as its primary benchmark. The S&P Municipal Bond Intermediate Index consists of bonds in the S&P Municipal Bond Index with a minimum maturity of three years and a maximum maturity of up to 15 years. Nuveen Fund Advisors, Inc. is the Fund's investment adviser. Nuveen Asset Management, LLC is the Fund's sub adviser.

Invest in Nuveen Intermediate Duration Munpl Tm Fd (NID)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Nuveen Intermediate Duration Munpl Tm Fd (NID)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$12.93	$13.02	$12.93	$13.00	$13.00	1,308,203
2023-03-23	$12.93	$13.04	$12.93	$12.98	$12.98	890,676
2023-03-22	$12.92	$12.98	$12.89	$12.94	$12.94	924,224
2023-03-21	$12.86	$13.03	$12.86	$12.94	$12.94	598,781
2023-03-20	$12.85	$12.90	$12.84	$12.89	$12.89	603,974
2023-03-17	$12.87	$12.93	$12.85	$12.90	$12.90	704,271
2023-03-16	$12.91	$12.98	$12.88	$12.92	$12.92	465,085
2023-03-15	$12.95	$12.99	$12.89	$12.92	$12.92	341,223
2023-03-14	$12.91	$12.97	$12.87	$12.95	$12.95	322,825
2023-03-13	$12.92	$12.95	$12.88	$12.91	$12.91	246,861
2023-03-10	$12.94	$12.96	$12.91	$12.94	$12.94	317,337
2023-03-09	$13.01	$13.05	$12.92	$12.94	$12.94	348,489
2023-03-08	$12.98	$13.00	$12.94	$12.99	$12.99	398,308
2023-03-07	$13.11	$13.20	$13.02	$13.02	$13.02	547,569
2023-03-06	$12.82	$13.08	$12.80	$13.08	$13.08	587,637
2023-03-03	$12.66	$12.81	$12.63	$12.79	$12.79	618,256
2023-03-02	$12.62	$12.65	$12.52	$12.60	$12.60	605,372
2023-03-01	$12.70	$12.72	$12.66	$12.68	$12.68	591,185
2023-02-28	$12.69	$12.71	$12.67	$12.70	$12.70	440,827
2023-02-27	$12.84	$12.84	$12.67	$12.68	$12.68	800,188
2023-02-24	$12.84	$12.86	$12.82	$12.82	$12.82	292,968
2023-02-23	$12.91	$12.94	$12.87	$12.88	$12.88	218,771
2023-02-22	$12.93	$12.99	$12.87	$12.88	$12.88	269,084
2023-02-21	$13.02	$13.06	$12.90	$12.92	$12.92	191,815
2023-02-17	$13.03	$13.14	$13.00	$13.04	$13.04	262,984
2023-02-16	$13.20	$13.23	$13.04	$13.05	$13.05	638,284
2023-02-15	$13.25	$13.29	$13.22	$13.26	$13.26	184,076
2023-02-14	$13.26	$13.29	$13.22	$13.25	$13.25	110,166
2023-02-13	$13.30	$13.31	$13.28	$13.29	$13.25	111,702
2023-02-10	$13.25	$13.29	$13.24	$13.26	$13.22	235,437
2023-02-09	$13.35	$13.36	$13.24	$13.27	$13.23	336,543
2023-02-08	$13.28	$13.34	$13.28	$13.31	$13.27	68,229
2023-02-07	$13.29	$13.36	$13.27	$13.28	$13.24	155,207
2023-02-06	$13.29	$13.29	$13.27	$13.27	$13.23	203,077
2023-02-03	$13.26	$13.33	$13.23	$13.32	$13.28	145,411
2023-02-02	$13.30	$13.32	$13.25	$13.30	$13.26	262,424
2023-02-01	$13.30	$13.30	$13.24	$13.26	$13.22	897,521
2023-01-31	$13.32	$13.33	$13.28	$13.30	$13.26	814,503
2023-01-30	$13.37	$13.37	$13.28	$13.31	$13.27	814,861
2023-01-27	$13.47	$13.47	$13.35	$13.40	$13.36	287,406
2023-01-26	$13.50	$13.53	$13.50	$13.52	$13.48	62,979
2023-01-25	$13.49	$13.55	$13.46	$13.54	$13.50	74,346
2023-01-24	$13.50	$13.54	$13.48	$13.51	$13.47	46,750
2023-01-23	$13.45	$13.53	$13.45	$13.48	$13.44	50,925
2023-01-20	$13.52	$13.54	$13.41	$13.47	$13.43	116,819
2023-01-19	$13.47	$13.54	$13.47	$13.50	$13.46	114,781
2023-01-18	$13.47	$13.52	$13.47	$13.50	$13.46	51,405
2023-01-17	$13.37	$13.49	$13.37	$13.44	$13.40	76,631
2023-01-13	$13.32	$13.45	$13.31	$13.37	$13.33	86,210
2023-01-12	$13.34	$13.44	$13.32	$13.36	$13.32	97,960
2023-01-11	$13.30	$13.39	$13.28	$13.38	$13.29	85,066
2023-01-10	$13.24	$13.32	$13.24	$13.27	$13.18	112,472
2023-01-09	$13.25	$13.30	$13.19	$13.28	$13.19	127,120
2023-01-06	$13.24	$13.27	$13.20	$13.26	$13.17	91,917
2023-01-05	$13.18	$13.23	$13.11	$13.21	$13.13	78,296
2023-01-04	$13.18	$13.24	$13.13	$13.24	$13.15	95,833
2023-01-03	$13.17	$13.17	$13.07	$13.13	$13.05	48,025
2022-12-30	$13.11	$13.16	$13.10	$13.12	$13.12	113,242
2022-12-29	$13.13	$13.21	$13.09	$13.11	$13.11	189,143
2022-12-28	$13.23	$13.25	$13.13	$13.13	$13.13	145,496
2022-12-27	$13.10	$13.28	$13.10	$13.22	$13.22	271,730
2022-12-23	$13.13	$13.19	$13.11	$13.15	$13.15	81,241
2022-12-22	$13.19	$13.19	$13.09	$13.14	$13.14	212,053
2022-12-21	$13.14	$13.22	$13.10	$13.20	$13.20	224,585
2022-12-20	$13.03	$13.14	$13.01	$13.12	$13.12	142,005
2022-12-19	$13.05	$13.19	$13.04	$13.10	$13.10	108,081
2022-12-16	$13.07	$13.09	$13.00	$13.07	$13.07	106,740
2022-12-15	$13.14	$13.19	$13.11	$13.13	$13.13	90,458
2022-12-14	$13.15	$13.22	$13.10	$13.18	$13.18	78,736
2022-12-13	$13.31	$13.31	$13.14	$13.20	$13.16	133,465
2022-12-12	$13.11	$13.23	$13.11	$13.17	$13.13	48,111
2022-12-09	$13.07	$13.14	$13.06	$13.10	$13.06	91,155
2022-12-08	$13.19	$13.19	$13.07	$13.08	$13.04	82,418
2022-12-07	$13.12	$13.22	$13.12	$13.15	$13.11	62,416
2022-12-06	$13.10	$13.18	$13.06	$13.09	$13.05	42,030
2022-12-05	$13.02	$13.10	$12.99	$13.07	$13.03	120,848
2022-12-02	$13.03	$13.06	$12.98	$13.02	$12.98	119,924
2022-12-01	$13.12	$13.18	$13.03	$13.03	$12.99	90,330
2022-11-30	$12.92	$13.08	$12.92	$13.07	$13.07	127,783
2022-11-29	$12.92	$12.98	$12.89	$12.92	$12.92	112,811
2022-11-28	$12.92	$13.03	$12.88	$12.91	$12.91	108,306
2022-11-25	$12.92	$12.94	$12.90	$12.91	$12.91	29,161
2022-11-23	$13.00	$13.00	$12.89	$12.96	$12.96	79,242
2022-11-22	$12.87	$12.98	$12.85	$12.95	$12.95	83,857
2022-11-21	$12.83	$12.96	$12.80	$12.85	$12.85	100,091
2022-11-18	$12.93	$12.93	$12.73	$12.77	$12.77	133,341
2022-11-17	$12.69	$12.95	$12.68	$12.79	$12.79	93,960
2022-11-16	$12.57	$12.77	$12.57	$12.77	$12.77	97,019
2022-11-15	$12.55	$12.66	$12.51	$12.53	$12.53	89,160
2022-11-14	$12.50	$12.54	$12.45	$12.50	$12.50	65,054
2022-11-11	$12.51	$12.58	$12.51	$12.55	$12.51	64,245
2022-11-10	$12.37	$12.54	$12.37	$12.50	$12.46	99,715
2022-11-09	$12.17	$12.30	$12.17	$12.27	$12.23	148,228
2022-11-08	$12.44	$12.48	$12.17	$12.27	$12.23	285,525
2022-11-07	$12.32	$12.40	$12.32	$12.33	$12.29	87,615
2022-11-04	$12.33	$12.59	$12.29	$12.34	$12.34	132,977
2022-11-03	$12.32	$12.33	$12.25	$12.29	$12.29	134,875
2022-11-02	$12.32	$12.41	$12.31	$12.35	$12.35	135,944
2022-11-01	$12.40	$12.40	$12.31	$12.38	$12.38	116,847
2022-10-31	$12.22	$12.31	$12.22	$12.29	$12.29	103,744
2022-10-28	$12.23	$12.33	$12.20	$12.30	$12.30	169,581
2022-10-27	$12.20	$12.25	$12.16	$12.20	$12.20	204,724
2022-10-26	$12.29	$12.29	$12.20	$12.24	$12.24	142,664
2022-10-25	$12.17	$12.28	$12.17	$12.22	$12.22	65,990
2022-10-24	$12.26	$12.32	$12.13	$12.17	$12.17	132,571
2022-10-21	$12.36	$12.41	$12.26	$12.35	$12.35	118,741
2022-10-20	$12.44	$12.48	$12.39	$12.41	$12.41	126,219
2022-10-19	$12.43	$12.52	$12.37	$12.45	$12.45	94,066
2022-10-18	$12.50	$12.59	$12.45	$12.46	$12.46	176,069
2022-10-17	$12.61	$12.63	$12.49	$12.50	$12.50	148,627
2022-10-14	$12.61	$12.62	$12.47	$12.55	$12.55	78,732
2022-10-13	$12.61	$12.74	$12.56	$12.56	$12.56	111,828
2022-10-12	$12.71	$12.81	$12.69	$12.81	$12.81	74,218
2022-10-11	$12.64	$12.88	$12.59	$12.77	$12.77	111,688
2022-10-10	$12.72	$12.72	$12.58	$12.65	$12.65	36,770
2022-10-07	$12.65	$12.71	$12.61	$12.69	$12.69	50,507
2022-10-06	$12.62	$12.74	$12.61	$12.70	$12.70	113,136
2022-10-05	$12.69	$12.72	$12.54	$12.66	$12.66	101,871
2022-10-04	$12.49	$12.76	$12.49	$12.72	$12.72	157,890
2022-10-03	$12.43	$12.58	$12.40	$12.53	$12.53	226,466
2022-09-30	$12.28	$12.37	$12.27	$12.37	$12.37	225,448
2022-09-29	$12.45	$12.46	$12.25	$12.25	$12.25	165,470
2022-09-28	$12.55	$12.66	$12.47	$12.51	$12.51	122,317
2022-09-27	$12.55	$12.60	$12.53	$12.53	$12.53	86,568
2022-09-26	$12.59	$12.59	$12.52	$12.55	$12.55	138,437
2022-09-23	$12.70	$12.70	$12.61	$12.61	$12.61	116,046
2022-09-22	$12.81	$12.84	$12.71	$12.74	$12.74	124,983
2022-09-21	$12.94	$12.99	$12.78	$12.86	$12.86	93,152
2022-09-20	$12.96	$12.99	$12.91	$12.91	$12.91	44,923
2022-09-19	$12.94	$13.04	$12.94	$13.02	$13.02	76,397
2022-09-16	$12.99	$13.06	$12.93	$12.97	$12.97	142,520
2022-09-15	$13.17	$13.20	$13.05	$13.05	$13.05	50,951
2022-09-14	$13.21	$13.28	$13.17	$13.19	$13.19	49,988
2022-09-13	$13.21	$13.29	$13.16	$13.23	$13.23	56,870
2022-09-12	$13.39	$13.45	$13.28	$13.31	$13.31	62,635
2022-09-09	$13.37	$13.42	$13.36	$13.37	$13.37	31,634
2022-09-08	$13.37	$13.43	$13.35	$13.35	$13.35	50,286
2022-09-07	$13.35	$13.43	$13.31	$13.40	$13.40	82,673
2022-09-06	$13.40	$13.41	$13.30	$13.33	$13.33	67,423
2022-09-02	$13.41	$13.45	$13.37	$13.44	$13.44	55,033
2022-09-01	$13.38	$13.40	$13.31	$13.35	$13.35	146,022
2022-08-31	$13.48	$13.50	$13.43	$13.45	$13.45	61,659
2022-08-30	$13.45	$13.50	$13.41	$13.46	$13.46	101,986
2022-08-29	$13.46	$13.50	$13.43	$13.45	$13.45	116,566
2022-08-26	$13.49	$13.53	$13.48	$13.50	$13.50	39,394
2022-08-25	$13.56	$13.57	$13.47	$13.52	$13.52	47,294
2022-08-24	$13.53	$13.63	$13.44	$13.52	$13.52	53,151
2022-08-23	$13.44	$13.57	$13.44	$13.57	$13.57	72,408
2022-08-22	$13.36	$13.47	$13.36	$13.45	$13.45	63,012
2022-08-19	$13.51	$13.54	$13.44	$13.45	$13.45	76,793
2022-08-18	$13.68	$13.69	$13.58	$13.61	$13.61	94,754
2022-08-17	$13.69	$13.69	$13.63	$13.66	$13.66	84,928
2022-08-16	$13.75	$13.75	$13.69	$13.69	$13.69	44,824
2022-08-15	$13.79	$13.84	$13.72	$13.73	$13.73	64,379
2022-08-12	$13.80	$13.83	$13.75	$13.79	$13.79	47,953
2022-08-11	$13.82	$13.89	$13.76	$13.79	$13.74	46,298
2022-08-10	$13.73	$13.84	$13.73	$13.84	$13.79	51,152
2022-08-09	$13.68	$13.79	$13.65	$13.66	$13.61	89,047
2022-08-08	$13.68	$13.74	$13.66	$13.68	$13.63	73,608
2022-08-05	$13.63	$13.71	$13.60	$13.63	$13.63	85,549
2022-08-04	$13.69	$13.75	$13.63	$13.66	$13.66	68,465
2022-08-03	$13.73	$13.73	$13.54	$13.68	$13.68	63,738
2022-08-02	$13.66	$13.74	$13.62	$13.71	$13.71	113,198
2022-08-01	$13.56	$13.72	$13.52	$13.62	$13.62	69,209
2022-07-29	$13.40	$13.60	$13.40	$13.59	$13.59	124,099
2022-07-28	$13.26	$13.41	$13.23	$13.35	$13.35	118,945
2022-07-27	$13.21	$13.25	$13.18	$13.23	$13.23	67,086
2022-07-26	$13.18	$13.27	$13.17	$13.21	$13.21	53,910
2022-07-25	$13.13	$13.18	$13.12	$13.15	$13.15	47,039
2022-07-22	$13.12	$13.20	$13.10	$13.15	$13.15	90,260
2022-07-21	$13.14	$13.20	$13.08	$13.11	$13.11	42,633
2022-07-20	$13.12	$13.18	$13.12	$13.14	$13.14	57,271
2022-07-19	$13.13	$13.14	$13.07	$13.09	$13.09	88,187
2022-07-18	$13.13	$13.16	$13.09	$13.09	$13.09	27,073
2022-07-15	$13.16	$13.23	$13.11	$13.17	$13.17	32,811
2022-07-14	$13.10	$13.15	$13.08	$13.12	$13.12	34,405
2022-07-13	$13.20	$13.34	$13.20	$13.21	$13.16	72,765
2022-07-12	$13.34	$13.34	$13.23	$13.25	$13.20	34,433
2022-07-11	$13.22	$13.36	$13.18	$13.29	$13.24	41,988
2022-07-08	$13.21	$13.25	$13.12	$13.23	$13.18	51,971
2022-07-07	$13.24	$13.29	$13.13	$13.23	$13.18	51,382
2022-07-06	$13.20	$13.33	$13.16	$13.20	$13.15	60,576
2022-07-05	$13.07	$13.18	$13.04	$13.17	$13.12	60,716
2022-07-01	$13.09	$13.18	$13.08	$13.09	$13.04	52,835
2022-06-30	$13.14	$13.18	$12.96	$13.00	$12.95	173,622
2022-06-29	$13.08	$13.17	$13.07	$13.14	$13.09	101,852
2022-06-28	$13.11	$13.14	$12.99	$13.04	$12.99	67,131
2022-06-27	$12.98	$13.14	$12.92	$13.08	$13.03	112,602
2022-06-24	$12.89	$12.99	$12.87	$12.96	$12.91	58,364
2022-06-23	$12.90	$13.01	$12.85	$12.89	$12.84	106,830
2022-06-22	$12.89	$12.99	$12.83	$12.84	$12.79	65,861
2022-06-21	$12.93	$12.97	$12.81	$12.89	$12.84	66,067
2022-06-17	$12.88	$12.96	$12.74	$12.88	$12.83	135,766
2022-06-16	$12.90	$12.90	$12.67	$12.83	$12.78	97,181
2022-06-15	$13.07	$13.07	$12.83	$12.98	$12.93	88,202
2022-06-14	$13.07	$13.07	$12.88	$13.04	$12.99	137,418
2022-06-13	$13.22	$13.23	$13.05	$13.06	$12.97	87,219
2022-06-10	$13.31	$13.34	$13.23	$13.28	$13.19	78,972
2022-06-09	$13.37	$13.45	$13.32	$13.34	$13.25	123,226
2022-06-08	$13.53	$13.54	$13.42	$13.47	$13.37	98,119
2022-06-07	$13.48	$13.53	$13.48	$13.53	$13.43	75,068
2022-06-06	$13.66	$13.66	$13.45	$13.46	$13.36	79,333
2022-06-03	$13.67	$13.68	$13.53	$13.57	$13.47	53,734
2022-06-02	$13.72	$13.82	$13.67	$13.74	$13.64	127,346
2022-06-01	$13.74	$13.75	$13.66	$13.72	$13.62	103,709
2022-05-31	$13.55	$13.75	$13.55	$13.70	$13.60	186,280
2022-05-27	$13.56	$13.70	$13.56	$13.65	$13.55	155,944
2022-05-26	$13.45	$13.58	$13.41	$13.57	$13.47	185,836
2022-05-25	$13.15	$13.47	$13.15	$13.45	$13.35	145,306
2022-05-24	$12.97	$13.17	$12.97	$13.12	$13.03	59,172
2022-05-23	$12.99	$13.08	$12.96	$13.01	$12.92	90,876
2022-05-20	$12.94	$13.06	$12.91	$12.95	$12.86	138,075
2022-05-19	$12.90	$12.98	$12.86	$12.89	$12.80	114,094
2022-05-18	$12.88	$12.94	$12.83	$12.88	$12.79	112,143
2022-05-17	$13.09	$13.09	$12.95	$12.95	$12.86	156,783
2022-05-16	$13.02	$13.07	$12.96	$13.03	$12.94	102,148
2022-05-13	$13.19	$13.19	$13.00	$13.01	$12.92	96,388
2022-05-12	$13.19	$13.24	$13.06	$13.10	$13.01	82,662
2022-05-11	$13.25	$13.35	$13.19	$13.19	$13.05	88,334
2022-05-10	$13.30	$13.44	$13.16	$13.26	$13.12	77,248
2022-05-09	$13.35	$13.39	$13.25	$13.28	$13.14	79,438
2022-05-06	$13.33	$13.46	$13.31	$13.35	$13.21	105,228
2022-05-05	$13.24	$13.42	$13.18	$13.34	$13.20	194,220
2022-05-04	$13.25	$13.31	$13.15	$13.28	$13.14	86,103
2022-05-03	$13.24	$13.26	$13.18	$13.23	$13.09	93,765
2022-05-02	$13.22	$13.28	$13.18	$13.21	$13.07	67,524
2022-04-29	$13.30	$13.36	$13.18	$13.23	$13.09	95,516
2022-04-28	$13.22	$13.37	$13.14	$13.32	$13.18	85,258
2022-04-27	$13.23	$13.23	$13.16	$13.19	$13.05	131,468
2022-04-26	$13.25	$13.32	$13.16	$13.21	$13.07	157,668
2022-04-25	$13.27	$13.37	$13.21	$13.26	$13.12	171,637
2022-04-22	$13.36	$13.41	$13.27	$13.30	$13.16	53,593
2022-04-21	$13.41	$13.53	$13.29	$13.30	$13.16	73,197
2022-04-20	$13.29	$13.44	$13.28	$13.37	$13.23	89,156
2022-04-19	$13.34	$13.41	$13.28	$13.28	$13.14	168,136
2022-04-18	$13.40	$13.42	$13.29	$13.36	$13.22	117,779
2022-04-14	$13.39	$13.55	$13.35	$13.41	$13.27	136,901
2022-04-13	$13.40	$13.51	$13.35	$13.39	$13.25	169,887
2022-04-12	$13.50	$13.53	$13.42	$13.44	$13.25	104,910
2022-04-11	$13.55	$13.56	$13.39	$13.44	$13.25	219,051
2022-04-08	$13.56	$13.62	$13.39	$13.56	$13.37	155,491
2022-04-07	$13.55	$13.66	$13.53	$13.59	$13.40	135,446
2022-04-06	$13.67	$13.82	$13.56	$13.56	$13.37	113,798
2022-04-05	$13.85	$13.90	$13.70	$13.70	$13.51	53,443
2022-04-04	$13.91	$13.98	$13.87	$13.88	$13.69	74,994
2022-04-01	$13.88	$14.00	$13.85	$13.94	$13.74	105,611
2022-03-31	$13.70	$13.93	$13.70	$13.85	$13.66	83,364
2022-03-30	$13.66	$13.77	$13.66	$13.70	$13.51	48,889
2022-03-29	$13.58	$13.64	$13.54	$13.63	$13.44	87,203
2022-03-28	$13.48	$13.59	$13.47	$13.52	$13.33	200,839
2022-03-25	$13.68	$13.70	$13.51	$13.59	$13.40	88,736
2022-03-24	$13.81	$13.81	$13.64	$13.64	$13.45	71,562
2022-03-23	$13.72	$13.89	$13.72	$13.81	$13.62	69,580
2022-03-22	$13.70	$13.77	$13.62	$13.76	$13.57	154,344
2022-03-21	$13.88	$13.97	$13.72	$13.74	$13.55	69,604
2022-03-18	$14.02	$14.03	$13.91	$13.91	$13.72	59,623
2022-03-17	$13.82	$14.09	$13.79	$14.03	$13.83	101,181
2022-03-16	$13.97	$13.97	$13.73	$13.82	$13.63	150,653
2022-03-15	$14.00	$14.10	$13.91	$13.92	$13.73	81,147
2022-03-14	$14.04	$14.09	$13.94	$14.00	$13.80	38,476
2022-03-11	$14.13	$14.24	$14.09	$14.10	$13.86	36,624
2022-03-10	$14.16	$14.18	$14.08	$14.13	$13.89	34,065
2022-03-09	$14.18	$14.21	$14.12	$14.20	$13.95	42,589
2022-03-08	$14.00	$14.15	$13.97	$14.12	$13.88	65,517
2022-03-07	$14.15	$14.20	$14.03	$14.04	$13.80	55,292
2022-03-04	$14.22	$14.22	$14.15	$14.19	$13.94	24,192
2022-03-03	$14.33	$14.35	$14.19	$14.22	$13.97	60,954
2022-03-02	$14.32	$14.35	$14.24	$14.30	$14.05	66,548
2022-03-01	$14.33	$14.33	$14.11	$14.32	$14.07	128,867
2022-02-28	$14.12	$14.27	$14.08	$14.24	$13.99	84,102
2022-02-25	$13.99	$14.13	$13.91	$14.10	$13.86	58,561
2022-02-24	$13.88	$13.99	$13.78	$13.98	$13.74	63,897
2022-02-23	$13.92	$14.00	$13.85	$13.88	$13.64	123,994
2022-02-22	$13.99	$14.00	$13.84	$13.91	$13.67	105,605
2022-02-18	$14.05	$14.09	$13.96	$13.96	$13.72	99,496
2022-02-17	$14.02	$14.15	$14.02	$14.03	$13.79	68,136
2022-02-16	$14.07	$14.07	$13.95	$14.02	$13.78	66,740
2022-02-15	$14.00	$14.13	$13.93	$14.07	$13.83	93,514
2022-02-14	$14.10	$14.14	$14.02	$14.04	$13.80	57,684
2022-02-11	$14.35	$14.35	$14.13	$14.15	$13.86	61,127
2022-02-10	$14.33	$14.48	$14.26	$14.33	$14.04	78,993
2022-02-09	$14.47	$14.47	$14.27	$14.35	$14.06	36,834
2022-02-08	$14.21	$14.58	$14.21	$14.41	$14.11	80,671
2022-02-07	$14.29	$14.39	$14.24	$14.30	$14.01	66,697
2022-02-04	$14.27	$14.35	$14.22	$14.25	$13.96	66,126
2022-02-03	$14.33	$14.37	$14.27	$14.28	$13.99	84,913
2022-02-02	$14.39	$14.44	$14.37	$14.40	$14.10	62,571
2022-02-01	$14.31	$14.42	$14.30	$14.34	$14.05	75,341
2022-01-31	$14.31	$14.34	$14.25	$14.30	$14.01	47,119
2022-01-28	$14.29	$14.38	$14.23	$14.33	$14.04	70,343
2022-01-27	$14.40	$14.42	$14.25	$14.30	$14.01	110,023
2022-01-26	$14.50	$14.59	$14.37	$14.40	$14.10	92,779
2022-01-25	$14.43	$14.51	$14.36	$14.50	$14.20	81,239
2022-01-24	$14.40	$14.45	$14.23	$14.43	$14.13	114,482
2022-01-21	$14.49	$14.60	$14.42	$14.49	$14.19	129,781
2022-01-20	$14.71	$14.75	$14.40	$14.46	$14.16	153,740
2022-01-19	$14.28	$14.69	$14.28	$14.68	$14.38	200,914
2022-01-18	$14.38	$14.48	$14.23	$14.32	$14.03	208,802
2022-01-14	$14.60	$14.63	$14.40	$14.43	$14.13	90,267
2022-01-13	$14.73	$14.73	$14.62	$14.64	$14.34	66,755
2022-01-12	$14.86	$14.90	$14.72	$14.75	$14.40	29,659
2022-01-11	$14.91	$14.91	$14.76	$14.81	$14.46	51,740
2022-01-10	$14.85	$14.94	$14.80	$14.92	$14.57	59,152
2022-01-07	$14.80	$14.91	$14.78	$14.87	$14.52	60,990
2022-01-06	$14.73	$14.81	$14.65	$14.80	$14.45	65,105
2022-01-05	$14.79	$14.83	$14.67	$14.72	$14.37	150,123
2022-01-04	$14.88	$14.89	$14.79	$14.80	$14.45	49,166
2022-01-03	$14.95	$15.02	$14.81	$14.88	$14.53	58,874
2021-12-31	$14.97	$15.02	$14.92	$14.92	$14.57	50,654
2021-12-30	$14.85	$14.97	$14.83	$14.92	$14.57	75,103
2021-12-29	$14.85	$14.89	$14.80	$14.80	$14.45	58,166
2021-12-28	$14.84	$14.89	$14.80	$14.86	$14.51	54,856
2021-12-27	$14.93	$14.99	$14.82	$14.85	$14.50	61,758
2021-12-23	$15.00	$15.00	$14.95	$14.97	$14.62	21,841
2021-12-22	$14.84	$15.07	$14.84	$15.00	$14.65	20,766
2021-12-21	$14.85	$14.98	$14.80	$14.84	$14.49	43,050
2021-12-20	$14.90	$14.96	$14.85	$14.86	$14.51	18,125
2021-12-17	$14.92	$14.97	$14.92	$14.94	$14.59	25,605
2021-12-16	$14.93	$15.00	$14.92	$14.95	$14.60	30,352
2021-12-15	$14.92	$15.03	$14.92	$14.95	$14.60	62,190
2021-12-14	$14.89	$14.93	$14.86	$14.93	$14.58	46,773
2021-12-13	$14.89	$14.98	$14.89	$14.97	$14.57	53,644
2021-12-10	$14.94	$14.98	$14.89	$14.89	$14.49	35,700
2021-12-09	$15.04	$15.09	$14.91	$14.95	$14.55	102,720
2021-12-08	$14.85	$15.10	$14.85	$15.06	$14.66	50,140
2021-12-07	$14.94	$14.96	$14.81	$14.84	$14.44	141,496
2021-12-06	$15.05	$15.06	$14.88	$14.93	$14.53	134,259
2021-12-03	$14.96	$15.02	$14.96	$15.01	$14.61	45,436
2021-12-02	$15.00	$15.02	$14.94	$15.00	$14.60	92,168
2021-12-01	$15.01	$15.05	$14.94	$14.97	$14.57	56,281
2021-11-30	$14.90	$15.02	$14.89	$14.94	$14.54	43,139
2021-11-29	$14.94	$15.00	$14.89	$14.89	$14.49	47,310
2021-11-26	$14.94	$15.09	$14.91	$15.00	$14.60	27,697
2021-11-24	$15.03	$15.03	$14.96	$15.01	$14.61	23,768
2021-11-23	$14.93	$15.03	$14.92	$15.03	$14.63	24,418
2021-11-22	$14.94	$14.98	$14.93	$14.95	$14.55	41,364
2021-11-19	$14.95	$15.01	$14.91	$14.97	$14.57	68,035
2021-11-18	$14.98	$15.01	$14.89	$14.95	$14.55	26,437
2021-11-17	$14.84	$15.01	$14.84	$15.01	$14.61	36,726
2021-11-16	$14.77	$14.95	$14.77	$14.85	$14.45	53,769
2021-11-15	$14.73	$14.83	$14.73	$14.80	$14.41	35,948
2021-11-12	$14.80	$14.83	$14.80	$14.80	$14.41	33,699
2021-11-11	$14.86	$14.92	$14.82	$14.86	$14.42	26,765
2021-11-10	$14.89	$14.89	$14.81	$14.83	$14.39	29,188
2021-11-09	$14.90	$14.91	$14.86	$14.89	$14.45	36,809
2021-11-08	$15.00	$15.00	$14.84	$14.89	$14.45	78,691
2021-11-05	$14.90	$14.97	$14.90	$14.96	$14.52	40,119
2021-11-04	$14.77	$14.91	$14.77	$14.87	$14.43	40,089
2021-11-03	$14.86	$14.91	$14.75	$14.81	$14.37	51,558
2021-11-02	$14.84	$14.92	$14.83	$14.92	$14.48	45,229
2021-11-01	$14.91	$14.91	$14.81	$14.89	$14.45	75,354
2021-10-29	$14.73	$14.90	$14.73	$14.87	$14.43	55,998
2021-10-28	$14.65	$14.77	$14.65	$14.73	$14.29	47,088
2021-10-27	$14.68	$14.70	$14.64	$14.64	$14.21	41,587
2021-10-26	$14.70	$14.73	$14.60	$14.70	$14.26	60,355
2021-10-25	$14.74	$14.75	$14.70	$14.72	$14.28	38,442
2021-10-22	$14.64	$14.85	$14.64	$14.79	$14.35	36,694
2021-10-21	$14.62	$14.70	$14.61	$14.62	$14.19	66,686
2021-10-20	$14.68	$14.72	$14.65	$14.69	$14.25	41,066
2021-10-19	$14.75	$14.78	$14.67	$14.71	$14.27	30,955
2021-10-18	$14.78	$14.81	$14.64	$14.81	$14.37	61,356
2021-10-15	$14.73	$14.85	$14.61	$14.78	$14.34	107,816
2021-10-14	$14.85	$14.85	$14.74	$14.76	$14.32	26,569
2021-10-13	$14.90	$14.91	$14.83	$14.89	$14.40	64,145
2021-10-12	$14.74	$14.89	$14.68	$14.89	$14.40	29,256
2021-10-11	$14.74	$14.79	$14.70	$14.75	$14.27	34,048
2021-10-08	$14.68	$14.75	$14.65	$14.71	$14.23	87,718
2021-10-07	$14.76	$14.76	$14.62	$14.67	$14.19	38,255
2021-10-06	$14.76	$14.80	$14.70	$14.72	$14.24	47,209
2021-10-05	$14.71	$14.76	$14.71	$14.74	$14.26	27,129
2021-10-04	$14.76	$14.78	$14.66	$14.68	$14.20	57,774
2021-10-01	$14.82	$14.84	$14.71	$14.76	$14.28	58,551
2021-09-30	$14.72	$14.91	$14.72	$14.72	$14.24	90,471
2021-09-29	$14.79	$14.83	$14.63	$14.68	$14.20	120,215
2021-09-28	$14.72	$14.83	$14.65	$14.78	$14.30	92,907
2021-09-27	$14.78	$14.79	$14.65	$14.75	$14.27	53,070
2021-09-24	$14.80	$14.83	$14.74	$14.78	$14.30	64,231
2021-09-23	$14.83	$14.87	$14.78	$14.81	$14.33	50,749
2021-09-22	$14.83	$14.91	$14.80	$14.84	$14.35	91,376
2021-09-21	$14.90	$14.94	$14.84	$14.85	$14.36	60,837
2021-09-20	$14.89	$14.93	$14.78	$14.89	$14.40	42,423
2021-09-17	$14.91	$14.94	$14.89	$14.91	$14.42	34,827
2021-09-16	$14.94	$14.94	$14.89	$14.93	$14.44	34,926
2021-09-15	$14.94	$14.96	$14.91	$14.93	$14.44	61,915
2021-09-14	$14.90	$14.95	$14.80	$14.95	$14.46	54,584
2021-09-13	$14.78	$14.89	$14.78	$14.88	$14.35	38,833
2021-09-10	$14.80	$14.80	$14.74	$14.80	$14.27	54,264
2021-09-09	$14.74	$14.76	$14.74	$14.76	$14.23	49,521
2021-09-08	$14.74	$14.77	$14.71	$14.76	$14.23	110,565
2021-09-07	$14.80	$14.80	$14.71	$14.72	$14.19	55,920
2021-09-03	$14.81	$14.82	$14.73	$14.77	$14.24	68,707
2021-09-02	$14.81	$14.83	$14.73	$14.82	$14.29	91,212
2021-09-01	$14.87	$14.87	$14.69	$14.82	$14.29	126,851
2021-08-31	$14.88	$14.88	$14.74	$14.80	$14.27	137,157
2021-08-30	$14.90	$14.90	$14.84	$14.86	$14.33	38,312
2021-08-27	$14.87	$14.91	$14.78	$14.90	$14.37	72,563
2021-08-26	$14.84	$14.90	$14.81	$14.87	$14.34	82,616
2021-08-25	$14.90	$14.90	$14.80	$14.80	$14.27	102,602
2021-08-24	$14.94	$14.94	$14.85	$14.93	$14.40	54,187
2021-08-23	$14.90	$14.92	$14.86	$14.91	$14.38	56,046
2021-08-20	$14.92	$14.95	$14.84	$14.89	$14.36	54,991
2021-08-19	$14.75	$14.90	$14.75	$14.87	$14.34	81,963
2021-08-18	$14.89	$15.00	$14.89	$14.91	$14.38	64,472
2021-08-17	$14.89	$14.96	$14.87	$14.96	$14.43	73,553
2021-08-16	$14.92	$14.92	$14.80	$14.86	$14.33	42,957
2021-08-13	$14.87	$14.93	$14.85	$14.90	$14.37	37,769
2021-08-12	$14.95	$14.95	$14.85	$14.90	$14.37	24,134
2021-08-11	$14.95	$14.97	$14.94	$14.97	$14.39	82,699
2021-08-10	$14.92	$14.96	$14.92	$14.94	$14.36	37,681
2021-08-09	$14.87	$14.94	$14.83	$14.84	$14.27	51,151
2021-08-06	$14.84	$14.89	$14.82	$14.87	$14.29	43,488
2021-08-05	$14.88	$14.88	$14.82	$14.84	$14.27	36,412
2021-08-04	$14.96	$14.98	$14.86	$14.88	$14.30	69,733
2021-08-03	$14.90	$14.97	$14.88	$14.97	$14.39	67,209
2021-08-02	$14.91	$14.95	$14.89	$14.95	$14.37	42,472
2021-07-30	$14.82	$14.95	$14.82	$14.90	$14.32	48,226
2021-07-29	$14.82	$14.91	$14.78	$14.86	$14.28	76,919
2021-07-28	$14.83	$14.86	$14.76	$14.82	$14.25	81,137
2021-07-27	$14.86	$14.95	$14.83	$14.84	$14.27	38,149
2021-07-26	$14.81	$14.85	$14.75	$14.85	$14.27	45,175
2021-07-23	$14.82	$14.82	$14.69	$14.82	$14.25	36,268
2021-07-22	$14.68	$14.79	$14.68	$14.79	$14.22	41,223
2021-07-21	$14.85	$14.86	$14.65	$14.67	$14.10	52,795
2021-07-20	$14.80	$14.85	$14.74	$14.83	$14.26	62,245
2021-07-19	$14.70	$14.78	$14.68	$14.77	$14.20	57,143
2021-07-16	$14.68	$14.79	$14.66	$14.74	$14.17	121,119
2021-07-15	$14.79	$14.79	$14.71	$14.71	$14.14	53,944
2021-07-14	$14.77	$14.80	$14.75	$14.76	$14.19	46,197
2021-07-13	$14.79	$14.84	$14.79	$14.80	$14.18	62,833
2021-07-12	$14.95	$14.95	$14.79	$14.82	$14.20	127,918
2021-07-09	$14.85	$14.90	$14.85	$14.88	$14.26	66,488
2021-07-08	$14.79	$14.96	$14.79	$14.92	$14.30	58,051
2021-07-07	$14.87	$14.88	$14.80	$14.88	$14.26	33,945
2021-07-06	$14.94	$14.94	$14.78	$14.81	$14.19	96,791
2021-07-02	$14.96	$14.99	$14.91	$14.93	$14.31	39,403
2021-07-01	$14.96	$14.96	$14.88	$14.95	$14.33	58,451
2021-06-30	$14.90	$14.98	$14.87	$14.98	$14.35	91,193
2021-06-29	$14.86	$14.89	$14.80	$14.89	$14.27	67,049
2021-06-28	$14.81	$14.85	$14.81	$14.84	$14.22	22,062
2021-06-25	$14.78	$14.84	$14.78	$14.79	$14.17	29,449
2021-06-24	$14.82	$14.82	$14.79	$14.80	$14.18	75,631
2021-06-23	$14.80	$14.83	$14.77	$14.80	$14.19	50,740
2021-06-22	$14.64	$14.80	$14.64	$14.79	$14.17	67,800
2021-06-21	$14.62	$14.68	$14.61	$14.64	$14.03	24,062
2021-06-18	$14.52	$14.62	$14.52	$14.61	$14.00	25,627
2021-06-17	$14.52	$14.53	$14.49	$14.51	$13.90	37,915
2021-06-16	$14.51	$14.58	$14.45	$14.49	$13.88	71,192
2021-06-15	$14.51	$14.60	$14.50	$14.50	$13.89	50,405
2021-06-14	$14.55	$14.55	$14.49	$14.50	$13.89	74,719
2021-06-11	$14.58	$14.60	$14.56	$14.58	$13.93	34,375
2021-06-10	$14.55	$14.62	$14.52	$14.61	$13.96	32,263
2021-06-09	$14.53	$14.58	$14.53	$14.53	$13.88	49,344
2021-06-08	$14.61	$14.61	$14.50	$14.53	$13.88	47,304
2021-06-07	$14.52	$14.58	$14.50	$14.56	$13.91	60,439
2021-06-04	$14.51	$14.54	$14.47	$14.53	$13.88	47,904
2021-06-03	$14.50	$14.51	$14.46	$14.49	$13.84	38,604
2021-06-02	$14.49	$14.52	$14.44	$14.48	$13.83	54,215
2021-06-01	$14.46	$14.53	$14.43	$14.44	$13.80	88,934
2021-05-28	$14.43	$14.47	$14.40	$14.44	$13.80	56,462
2021-05-27	$14.43	$14.43	$14.36	$14.40	$13.76	51,118
2021-05-26	$14.37	$14.44	$14.36	$14.38	$13.74	68,652
2021-05-25	$14.34	$14.44	$14.34	$14.38	$13.74	35,923
2021-05-24	$14.49	$14.51	$14.32	$14.37	$13.73	64,297
2021-05-21	$14.51	$14.55	$14.45	$14.49	$13.84	62,146
2021-05-20	$14.36	$14.55	$14.36	$14.51	$13.86	69,262
2021-05-19	$14.32	$14.40	$14.28	$14.36	$13.72	58,620
2021-05-18	$14.38	$14.39	$14.16	$14.33	$13.69	83,913
2021-05-17	$14.19	$14.38	$14.19	$14.38	$13.74	64,691
2021-05-14	$14.18	$14.25	$14.18	$14.23	$13.59	56,663
2021-05-13	$14.24	$14.26	$14.09	$14.16	$13.53	143,628
2021-05-12	$14.40	$14.40	$14.20	$14.20	$13.52	118,216
2021-05-11	$14.47	$14.47	$14.38	$14.39	$13.70	59,557
2021-05-10	$14.40	$14.45	$14.40	$14.43	$13.74	79,366
2021-05-07	$14.52	$14.52	$14.33	$14.37	$13.69	173,330
2021-05-06	$14.37	$14.46	$14.34	$14.46	$13.77	132,198
2021-05-05	$14.37	$14.38	$14.03	$14.36	$13.68	57,761
2021-05-04	$14.38	$14.40	$14.37	$14.37	$13.68	79,756
2021-05-03	$14.36	$14.40	$14.34	$14.37	$13.68	68,760
2021-04-30	$14.27	$14.37	$14.27	$14.36	$13.68	65,092
2021-04-29	$14.32	$14.35	$14.09	$14.09	$13.42	39,635
2021-04-28	$14.35	$14.35	$14.28	$14.32	$13.64	45,481
2021-04-27	$14.35	$14.36	$14.32	$14.35	$13.67	32,981
2021-04-26	$14.32	$14.35	$14.30	$14.31	$13.63	65,274
2021-04-23	$14.35	$14.38	$14.32	$14.33	$13.65	54,911
2021-04-22	$14.35	$14.38	$14.33	$14.38	$13.70	44,615
2021-04-21	$14.27	$14.36	$14.27	$14.35	$13.67	52,440
2021-04-20	$14.30	$14.33	$14.26	$14.28	$13.60	60,391
2021-04-19	$14.31	$14.32	$14.28	$14.29	$13.61	35,468
2021-04-16	$14.31	$14.34	$14.30	$14.33	$13.64	59,520
2021-04-15	$14.32	$14.35	$14.30	$14.33	$13.65	43,960
2021-04-14	$14.30	$14.35	$14.28	$14.34	$13.66	40,510
2021-04-13	$14.30	$14.33	$14.29	$14.31	$13.59	35,730
2021-04-12	$14.29	$14.30	$14.25	$14.29	$13.57	35,380
2021-04-09	$14.32	$14.33	$14.27	$14.31	$13.59	37,741
2021-04-08	$14.30	$14.33	$14.30	$14.32	$13.60	53,010
2021-04-07	$14.28	$14.31	$14.27	$14.31	$13.59	70,773
2021-04-06	$14.25	$14.30	$14.24	$14.27	$13.55	62,613
2021-04-05	$14.40	$14.40	$14.18	$14.20	$13.48	77,699
2021-04-01	$14.32	$14.40	$14.27	$14.38	$13.65	64,309
2021-03-31	$14.18	$14.28	$14.18	$14.28	$13.56	29,351
2021-03-30	$14.15	$14.26	$14.10	$14.19	$13.47	38,557
2021-03-29	$14.09	$14.20	$14.09	$14.12	$13.41	35,252
2021-03-26	$14.03	$14.24	$14.02	$14.11	$13.40	58,039
2021-03-25	$13.93	$14.00	$13.93	$14.00	$13.29	39,689
2021-03-24	$14.03	$14.05	$13.90	$13.93	$13.23	53,768
2021-03-23	$14.05	$14.08	$13.96	$14.00	$13.29	50,421
2021-03-22	$14.08	$14.16	$14.02	$14.03	$13.32	42,121
2021-03-19	$14.02	$14.14	$14.00	$14.08	$13.37	48,424
2021-03-18	$14.06	$14.14	$14.04	$14.08	$13.37	32,374
2021-03-17	$14.20	$14.23	$14.11	$14.11	$13.40	54,431
2021-03-16	$14.23	$14.25	$14.17	$14.19	$13.47	59,210
2021-03-15	$14.04	$14.26	$14.04	$14.24	$13.52	70,279
2021-03-12	$14.09	$14.11	$14.00	$14.09	$13.38	70,702
2021-03-11	$14.13	$14.21	$14.06	$14.16	$13.40	88,543
2021-03-10	$13.87	$14.14	$13.86	$14.09	$13.34	74,161
2021-03-09	$13.83	$13.99	$13.82	$13.85	$13.11	95,447
2021-03-08	$13.75	$13.88	$13.74	$13.86	$13.12	126,550
2021-03-05	$13.79	$13.79	$13.71	$13.73	$13.00	72,110
2021-03-04	$13.74	$13.84	$13.72	$13.75	$13.01	155,218
2021-03-03	$13.74	$13.80	$13.69	$13.70	$12.97	121,425
2021-03-02	$13.78	$13.85	$13.78	$13.79	$13.05	87,865
2021-03-01	$13.88	$13.95	$13.77	$13.79	$13.05	116,717
2021-02-26	$13.80	$13.88	$13.80	$13.83	$13.09	134,790
2021-02-25	$13.89	$13.93	$13.76	$13.77	$13.03	152,055
2021-02-24	$13.85	$13.91	$13.82	$13.88	$13.14	135,075
2021-02-23	$13.87	$14.50	$13.82	$13.85	$13.11	100,023
2021-02-22	$14.10	$14.10	$13.89	$13.92	$13.18	139,580
2021-02-19	$14.10	$14.10	$14.02	$14.03	$13.28	103,693
2021-02-18	$14.11	$14.12	$14.06	$14.11	$13.36	73,535
2021-02-17	$14.15	$14.15	$14.08	$14.11	$13.36	66,852
2021-02-16	$14.19	$14.19	$14.10	$14.16	$13.40	122,597
2021-02-12	$14.16	$14.22	$14.16	$14.19	$13.43	86,495
2021-02-11	$14.18	$14.22	$14.16	$14.18	$13.42	58,463
2021-02-10	$14.21	$14.25	$14.19	$14.22	$13.42	163,864
2021-02-09	$14.26	$14.27	$14.17	$14.19	$13.39	206,870
2021-02-08	$14.39	$14.41	$14.27	$14.28	$13.47	89,479
2021-02-05	$14.24	$14.35	$14.23	$14.35	$13.54	69,174
2021-02-04	$14.16	$14.23	$14.14	$14.20	$13.40	71,141
2021-02-03	$14.30	$14.35	$13.98	$13.98	$13.19	75,728
2021-02-02	$14.33	$14.40	$14.30	$14.31	$13.50	55,876
2021-02-01	$14.33	$14.37	$14.29	$14.37	$13.56	73,889
2021-01-29	$14.21	$14.31	$14.18	$14.30	$13.49	102,688
2021-01-28	$14.17	$14.29	$14.16	$14.26	$13.46	47,716
2021-01-27	$14.26	$14.32	$14.14	$14.18	$13.38	70,375
2021-01-26	$14.25	$14.35	$14.20	$14.28	$13.47	81,010
2021-01-25	$14.12	$14.25	$14.10	$14.24	$13.44	77,931
2021-01-22	$14.23	$14.23	$14.07	$14.14	$13.34	69,058
2021-01-21	$14.18	$14.18	$14.08	$14.18	$13.38	25,935
2021-01-20	$14.15	$14.23	$14.12	$14.12	$13.32	101,936
2021-01-19	$14.07	$14.18	$14.05	$14.16	$13.36	73,048
2021-01-15	$14.18	$14.18	$14.11	$14.15	$13.35	48,543
2021-01-14	$14.15	$14.18	$14.06	$14.16	$13.36	106,964
2021-01-13	$13.96	$14.25	$13.96	$14.24	$13.39	107,593
2021-01-12	$14.00	$14.03	$13.94	$13.97	$13.14	50,527
2021-01-11	$13.98	$14.00	$13.91	$14.00	$13.17	45,648
2021-01-08	$13.99	$14.00	$13.93	$13.98	$13.15	41,566
2021-01-07	$13.87	$13.97	$13.84	$13.96	$13.13	66,627
2021-01-06	$13.97	$14.06	$13.81	$13.83	$13.01	122,503
2021-01-05	$13.81	$13.99	$13.81	$13.98	$13.15	59,290
2021-01-04	$13.92	$13.92	$13.79	$13.88	$13.06	64,755
2020-12-31	$13.79	$13.88	$13.74	$13.88	$13.06	68,857
2020-12-30	$13.75	$13.83	$13.74	$13.80	$12.98	101,326
2020-12-29	$13.89	$13.90	$13.75	$13.79	$12.97	119,018
2020-12-28	$13.86	$13.90	$13.75	$13.89	$13.07	62,671
2020-12-24	$13.77	$13.82	$13.77	$13.77	$12.95	29,309
2020-12-23	$13.75	$13.79	$13.73	$13.78	$12.96	38,247
2020-12-22	$13.76	$13.77	$13.68	$13.75	$12.93	65,716
2020-12-21	$13.65	$13.76	$13.63	$13.75	$12.93	49,473
2020-12-18	$13.68	$13.71	$13.65	$13.66	$12.85	144,442
2020-12-17	$13.81	$13.81	$13.61	$13.65	$12.84	55,511
2020-12-16	$13.81	$13.84	$13.75	$13.77	$12.95	59,367
2020-12-15	$13.80	$13.87	$13.80	$13.83	$13.01	43,106
2020-12-14	$13.81	$13.89	$13.81	$13.84	$13.02	49,490
2020-12-11	$13.78	$13.88	$13.78	$13.86	$13.00	20,926
2020-12-10	$13.84	$13.87	$13.73	$13.85	$12.99	66,605
2020-12-09	$13.91	$13.92	$13.82	$13.89	$13.02	76,329
2020-12-08	$13.83	$13.92	$13.83	$13.92	$13.05	53,476
2020-12-07	$13.85	$13.94	$13.80	$13.86	$13.00	33,375
2020-12-04	$13.85	$13.87	$13.80	$13.84	$12.98	26,266
2020-12-03	$13.85	$13.88	$13.80	$13.82	$12.96	63,456
2020-12-02	$13.85	$13.99	$13.79	$13.84	$12.97	98,940
2020-12-01	$13.77	$13.85	$13.71	$13.84	$12.98	38,259
2020-11-30	$13.83	$13.83	$13.69	$13.75	$12.89	36,767
2020-11-27	$13.72	$13.78	$13.72	$13.77	$12.91	7,941
2020-11-25	$13.74	$13.75	$13.67	$13.72	$12.86	29,772
2020-11-24	$13.59	$13.67	$13.53	$13.67	$12.82	63,270
2020-11-23	$13.53	$13.60	$13.49	$13.53	$12.69	59,177
2020-11-20	$13.44	$13.52	$13.44	$13.51	$12.67	36,280
2020-11-19	$13.58	$13.59	$13.46	$13.47	$12.63	77,711
2020-11-18	$13.57	$13.60	$13.54	$13.58	$12.73	32,948
2020-11-17	$13.56	$13.57	$13.50	$13.57	$12.72	43,067
2020-11-16	$13.50	$13.52	$13.45	$13.51	$12.67	31,109
2020-11-13	$13.53	$13.54	$13.42	$13.48	$12.64	47,992
2020-11-12	$13.56	$13.57	$13.50	$13.50	$12.66	27,791
2020-11-11	$13.51	$13.59	$13.51	$13.59	$12.70	54,298
2020-11-10	$13.54	$13.58	$13.49	$13.58	$12.69	65,490
2020-11-09	$13.51	$13.58	$13.48	$13.51	$12.63	42,629
2020-11-06	$13.50	$13.53	$13.48	$13.53	$12.65	23,409
2020-11-05	$13.50	$13.50	$13.44	$13.49	$12.61	54,932
2020-11-04	$13.34	$13.59	$13.33	$13.53	$12.65	35,997
2020-11-03	$13.23	$13.34	$13.20	$13.32	$12.45	71,268
2020-11-02	$13.31	$13.31	$13.14	$13.22	$12.36	58,203
2020-10-30	$13.11	$13.27	$13.10	$13.20	$12.34	41,494
2020-10-29	$13.19	$13.19	$13.10	$13.15	$12.29	29,200
2020-10-28	$13.21	$13.21	$13.10	$13.15	$12.29	33,895
2020-10-27	$13.22	$13.22	$13.12	$13.21	$12.35	66,559
2020-10-26	$13.32	$13.32	$13.13	$13.15	$12.29	51,073
2020-10-23	$13.38	$13.38	$13.24	$13.33	$12.46	24,291
2020-10-22	$13.36	$13.44	$13.27	$13.38	$12.51	85,074
2020-10-21	$13.35	$13.38	$13.30	$13.38	$12.51	39,699
2020-10-20	$13.36	$13.38	$13.30	$13.34	$12.47	70,748
2020-10-19	$13.36	$13.38	$13.30	$13.35	$12.48	34,300
2020-10-16	$13.34	$13.41	$13.28	$13.39	$12.51	45,043
2020-10-15	$13.37	$13.38	$13.32	$13.37	$12.50	39,190
2020-10-14	$13.37	$13.38	$13.32	$13.38	$12.51	49,000
2020-10-13	$13.39	$13.43	$13.37	$13.40	$12.48	58,198
2020-10-12	$13.33	$13.40	$13.33	$13.38	$12.46	31,746
2020-10-09	$13.30	$13.37	$13.30	$13.35	$12.44	34,388
2020-10-08	$13.25	$13.34	$13.25	$13.30	$12.39	92,832
2020-10-07	$13.32	$13.32	$13.22	$13.22	$12.32	69,467
2020-10-06	$13.32	$13.38	$13.26	$13.29	$12.38	67,343
2020-10-05	$13.28	$13.33	$13.25	$13.26	$12.35	29,439
2020-10-02	$13.36	$13.46	$13.23	$13.30	$12.39	116,225
2020-10-01	$13.46	$13.46	$13.40	$13.43	$12.51	35,644
2020-09-30	$13.28	$13.41	$13.28	$13.36	$12.45	63,378
2020-09-29	$13.29	$13.33	$13.29	$13.33	$12.42	29,438
2020-09-28	$13.37	$13.37	$13.29	$13.32	$12.40	22,903
2020-09-25	$13.28	$13.33	$13.18	$13.33	$12.42	43,334
2020-09-24	$13.30	$13.30	$13.17	$13.22	$12.32	44,248
2020-09-23	$13.31	$13.33	$13.26	$13.32	$12.41	25,882
2020-09-22	$13.35	$13.36	$13.26	$13.36	$12.45	53,566
2020-09-21	$13.32	$13.36	$13.26	$13.36	$12.45	44,603
2020-09-18	$13.33	$13.35	$13.26	$13.31	$12.40	68,574
2020-09-17	$13.31	$13.36	$13.31	$13.36	$12.45	27,981
2020-09-16	$13.35	$13.36	$13.30	$13.36	$12.45	34,626
2020-09-15	$13.32	$13.36	$13.29	$13.36	$12.45	53,162
2020-09-14	$13.37	$13.37	$13.32	$13.35	$12.44	41,946
2020-09-11	$13.43	$13.43	$13.31	$13.35	$12.40	22,999
2020-09-10	$13.36	$13.37	$13.29	$13.37	$12.42	29,358
2020-09-09	$13.26	$13.35	$13.25	$13.26	$12.31	38,839
2020-09-08	$13.33	$13.36	$13.23	$13.26	$12.31	47,559
2020-09-04	$13.40	$13.42	$13.26	$13.36	$12.41	80,420
2020-09-03	$13.43	$13.48	$13.38	$13.41	$12.45	75,202
2020-09-02	$13.38	$13.48	$13.38	$13.48	$12.52	46,600
2020-09-01	$13.33	$13.39	$13.33	$13.39	$12.43	58,774
2020-08-31	$13.30	$13.39	$13.30	$13.38	$12.42	51,687
2020-08-28	$13.21	$13.30	$13.20	$13.30	$12.35	60,358
2020-08-27	$13.20	$13.23	$13.13	$13.17	$12.23	62,513
2020-08-26	$13.16	$13.23	$13.15	$13.23	$12.29	126,346
2020-08-25	$13.35	$13.35	$13.15	$13.16	$12.22	45,135
2020-08-24	$13.33	$13.35	$13.25	$13.32	$12.37	69,154
2020-08-21	$13.29	$13.33	$13.25	$13.29	$12.34	55,297
2020-08-20	$13.26	$13.35	$13.25	$13.32	$12.37	72,210
2020-08-19	$13.37	$13.49	$13.25	$13.26	$12.31	102,062
2020-08-18	$13.37	$13.40	$13.36	$13.38	$12.42	33,507
2020-08-17	$13.50	$13.50	$13.36	$13.39	$12.43	65,964
2020-08-14	$13.50	$13.53	$13.40	$13.52	$12.55	50,836
2020-08-13	$13.47	$13.55	$13.46	$13.51	$12.55	51,317
2020-08-12	$13.50	$13.54	$13.46	$13.52	$12.51	203,790
2020-08-11	$13.48	$13.55	$13.44	$13.48	$12.48	130,435
2020-08-10	$13.51	$13.51	$13.43	$13.44	$12.44	157,064
2020-08-07	$13.50	$13.50	$13.44	$13.45	$12.45	90,655
2020-08-06	$13.45	$13.50	$13.41	$13.50	$12.50	74,763
2020-08-05	$13.47	$13.47	$13.40	$13.42	$12.42	58,843
2020-08-04	$13.42	$13.46	$13.40	$13.44	$12.44	48,723
2020-08-03	$13.34	$13.47	$13.30	$13.42	$12.42	202,684
2020-07-31	$13.21	$13.30	$13.21	$13.30	$12.31	59,751
2020-07-30	$13.22	$13.26	$13.19	$13.25	$12.27	39,474
2020-07-29	$13.19	$13.22	$13.16	$13.17	$12.19	125,444
2020-07-28	$13.19	$13.19	$13.15	$13.18	$12.20	86,183
2020-07-27	$13.22	$13.22	$13.15	$13.18	$12.20	78,231
2020-07-24	$13.22	$13.23	$13.17	$13.20	$12.22	67,658
2020-07-23	$13.22	$13.24	$13.17	$13.20	$12.22	80,135
2020-07-22	$13.28	$13.28	$13.19	$13.22	$12.24	80,693
2020-07-21	$13.27	$13.29	$13.23	$13.25	$12.27	96,834
2020-07-20	$13.26	$13.29	$13.26	$13.27	$12.28	30,532
2020-07-17	$13.24	$13.30	$13.24	$13.27	$12.28	46,194
2020-07-16	$13.25	$13.29	$13.25	$13.25	$12.27	50,543
2020-07-15	$13.24	$13.31	$13.24	$13.25	$12.27	42,757
2020-07-14	$13.29	$13.30	$13.21	$13.24	$12.26	106,181
2020-07-13	$13.40	$13.40	$13.28	$13.31	$12.28	39,487
2020-07-10	$13.30	$13.38	$13.30	$13.34	$12.31	54,429
2020-07-09	$13.34	$13.34	$13.31	$13.33	$12.30	25,885
2020-07-08	$13.29	$13.34	$13.26	$13.34	$12.31	51,377
2020-07-07	$13.20	$13.29	$13.18	$13.26	$12.24	29,578
2020-07-06	$13.25	$13.28	$13.14	$13.19	$12.17	85,731
2020-07-02	$13.25	$13.28	$13.19	$13.26	$12.24	47,241
2020-07-01	$13.23	$13.28	$13.19	$13.21	$12.19	65,259
2020-06-30	$13.15	$13.21	$13.11	$13.21	$12.19	69,574
2020-06-29	$13.19	$13.20	$13.12	$13.15	$12.13	35,470
2020-06-26	$13.20	$13.20	$13.12	$13.17	$12.15	37,079
2020-06-25	$13.22	$13.22	$13.17	$13.18	$12.16	57,190
2020-06-24	$13.16	$13.18	$13.14	$13.18	$12.16	40,946
2020-06-23	$13.13	$13.19	$13.10	$13.11	$12.10	37,977
2020-06-22	$13.14	$13.14	$13.10	$13.14	$12.12	42,846
2020-06-19	$13.13	$13.18	$13.09	$13.12	$12.11	48,413
2020-06-18	$13.07	$13.09	$13.06	$13.08	$12.07	37,327
2020-06-17	$13.07	$13.13	$13.03	$13.08	$12.07	127,034
2020-06-16	$12.98	$13.08	$12.97	$13.00	$12.00	43,491
2020-06-15	$12.92	$13.01	$12.92	$12.98	$11.98	61,598
2020-06-12	$12.92	$13.02	$12.92	$13.00	$12.00	78,014
2020-06-11	$13.10	$13.10	$12.95	$13.01	$11.97	78,462
2020-06-10	$13.18	$13.24	$13.16	$13.24	$12.18	54,571
2020-06-09	$13.16	$13.27	$13.16	$13.24	$12.18	42,319
2020-06-08	$13.13	$13.26	$13.13	$13.22	$12.16	52,101
2020-06-05	$13.23	$13.23	$13.08	$13.16	$12.10	70,150
2020-06-04	$13.11	$13.20	$13.11	$13.15	$12.09	50,557
2020-06-03	$13.25	$13.30	$13.11	$13.14	$12.09	118,185
2020-06-02	$13.21	$13.31	$13.21	$13.30	$12.23	66,239
2020-06-01	$13.29	$13.35	$13.16	$13.25	$12.19	106,847
2020-05-29	$13.11	$13.27	$13.09	$13.27	$12.20	81,465
2020-05-28	$13.04	$13.10	$13.04	$13.10	$12.05	54,748
2020-05-27	$12.94	$13.04	$12.90	$13.04	$11.99	58,907
2020-05-26	$12.89	$12.94	$12.77	$12.94	$11.90	75,963
2020-05-22	$12.79	$12.85	$12.79	$12.85	$11.82	38,130
2020-05-21	$12.68	$12.78	$12.68	$12.75	$11.73	65,355
2020-05-20	$12.63	$12.76	$12.63	$12.70	$11.68	91,613
2020-05-19	$12.57	$12.61	$12.55	$12.58	$11.57	39,206
2020-05-18	$12.53	$12.57	$12.48	$12.55	$11.54	53,552
2020-05-15	$12.45	$12.50	$12.42	$12.47	$11.47	52,546
2020-05-14	$12.47	$12.47	$12.34	$12.44	$11.44	53,646
2020-05-13	$12.63	$12.74	$12.51	$12.52	$11.48	53,326
2020-05-12	$12.72	$12.73	$12.64	$12.66	$11.60	46,336
2020-05-11	$12.73	$12.75	$12.63	$12.70	$11.64	44,980
2020-05-08	$12.73	$12.80	$12.60	$12.72	$11.66	84,663
2020-05-07	$12.68	$12.78	$12.68	$12.70	$11.64	59,314
2020-05-06	$12.65	$12.67	$12.54	$12.64	$11.59	104,079
2020-05-05	$12.58	$12.69	$12.48	$12.60	$11.55	128,064
2020-05-04	$12.55	$12.56	$12.46	$12.53	$11.48	56,893
2020-05-01	$12.48	$12.51	$12.40	$12.50	$11.46	115,553
2020-04-30	$12.32	$12.47	$12.25	$12.44	$11.40	107,564
2020-04-29	$12.23	$12.36	$12.21	$12.33	$11.30	118,286
2020-04-28	$12.24	$12.24	$12.09	$12.15	$11.14	76,558
2020-04-27	$12.29	$12.34	$12.08	$12.17	$11.16	109,660
2020-04-24	$12.43	$12.48	$12.29	$12.31	$11.28	123,939
2020-04-23	$12.59	$12.59	$12.43	$12.49	$11.45	86,400
2020-04-22	$12.60	$12.60	$12.52	$12.55	$11.50	174,023
2020-04-21	$12.63	$12.66	$12.51	$12.53	$11.48	84,276
2020-04-20	$12.77	$12.79	$12.63	$12.63	$11.58	50,995
2020-04-17	$12.79	$12.80	$12.68	$12.75	$11.69	34,121
2020-04-16	$12.80	$12.80	$12.52	$12.75	$11.69	66,834
2020-04-15	$12.70	$12.80	$12.63	$12.77	$11.70	62,967
2020-04-14	$12.76	$12.90	$12.76	$12.79	$11.72	59,026
2020-04-13	$12.68	$12.78	$12.46	$12.65	$11.56	125,781
2020-04-09	$12.54	$12.92	$12.54	$12.75	$11.65	132,646
2020-04-08	$12.26	$12.47	$12.26	$12.41	$11.34	63,524
2020-04-07	$12.30	$12.56	$12.26	$12.26	$11.20	140,021
2020-04-06	$12.24	$12.46	$12.18	$12.21	$11.15	97,765
2020-04-03	$12.38	$12.41	$12.06	$12.19	$11.14	65,122
2020-04-02	$12.65	$12.65	$12.34	$12.46	$11.38	85,932
2020-04-01	$12.96	$12.96	$12.54	$12.73	$11.63	90,632
2020-03-31	$13.09	$13.14	$12.83	$12.99	$11.87	165,590
2020-03-30	$12.95	$13.21	$12.68	$13.10	$11.97	231,673
2020-03-27	$13.05	$13.14	$12.88	$12.98	$11.86	128,216
2020-03-26	$12.70	$13.41	$12.66	$13.18	$12.04	165,194
2020-03-25	$12.05	$12.82	$11.92	$12.78	$11.68	197,713
2020-03-24	$12.12	$12.36	$11.52	$12.06	$11.02	221,519
2020-03-23	$11.85	$12.06	$11.18	$11.62	$10.62	241,915
2020-03-20	$11.74	$12.65	$11.74	$11.94	$10.91	210,681
2020-03-19	$11.84	$11.96	$11.10	$11.74	$10.73	361,911
2020-03-18	$12.41	$12.45	$10.46	$11.85	$10.83	352,791
2020-03-17	$12.63	$12.77	$12.47	$12.55	$11.47	169,084
2020-03-16	$12.81	$12.81	$12.31	$12.54	$11.46	168,375
2020-03-13	$13.06	$13.25	$12.82	$13.09	$11.96	230,982
2020-03-12	$13.40	$13.50	$12.03	$13.01	$11.89	260,948
2020-03-11	$13.75	$13.75	$13.51	$13.69	$12.47	161,051
2020-03-10	$13.93	$13.93	$13.71	$13.77	$12.54	189,915
2020-03-09	$14.15	$14.15	$13.78	$13.82	$12.58	137,073
2020-03-06	$14.17	$14.18	$14.00	$14.15	$12.88	165,423
2020-03-05	$14.28	$14.28	$14.18	$14.20	$12.93	77,391
2020-03-04	$14.28	$14.34	$14.22	$14.25	$12.98	96,424
2020-03-03	$14.20	$14.27	$14.20	$14.24	$12.97	204,234
2020-03-02	$14.02	$14.26	$14.01	$14.24	$12.97	109,084
2020-02-28	$14.24	$14.24	$13.95	$14.01	$12.76	167,660
2020-02-27	$14.29	$14.39	$14.21	$14.26	$12.98	272,733
2020-02-26	$14.46	$14.46	$14.27	$14.35	$13.07	61,532
2020-02-25	$14.36	$14.46	$14.36	$14.45	$13.16	74,311
2020-02-24	$14.48	$14.51	$14.37	$14.37	$13.09	48,627
2020-02-21	$14.49	$14.50	$14.43	$14.43	$13.14	37,524
2020-02-20	$14.50	$14.52	$14.44	$14.44	$13.15	53,473
2020-02-19	$14.53	$14.54	$14.47	$14.47	$13.18	79,063
2020-02-18	$14.52	$14.55	$14.46	$14.55	$13.25	64,323
2020-02-14	$14.50	$14.54	$14.45	$14.48	$13.19	69,825
2020-02-13	$14.43	$14.50	$14.37	$14.50	$13.20	48,377
2020-02-12	$14.47	$14.47	$14.42	$14.46	$13.13	45,053
2020-02-11	$14.35	$14.46	$14.35	$14.46	$13.13	42,799
2020-02-10	$14.35	$14.41	$14.33	$14.38	$13.06	51,834
2020-02-07	$14.24	$14.38	$14.24	$14.33	$13.01	86,135
2020-02-06	$14.18	$14.23	$14.16	$14.20	$12.89	33,641
2020-02-05	$14.10	$14.19	$14.07	$14.19	$12.88	96,650
2020-02-04	$14.05	$14.10	$14.01	$14.10	$12.80	65,376
2020-02-03	$14.09	$14.09	$14.06	$14.07	$12.77	69,153
2020-01-31	$14.05	$14.07	$14.02	$14.07	$12.77	66,655
2020-01-30	$14.08	$14.08	$13.99	$14.03	$12.74	88,993
2020-01-29	$14.03	$14.06	$14.02	$14.06	$12.77	59,662
2020-01-28	$14.02	$14.04	$13.98	$14.01	$12.72	38,079
2020-01-27	$13.99	$14.02	$13.98	$14.02	$12.73	43,009
2020-01-24	$13.93	$13.96	$13.91	$13.96	$12.67	36,202
2020-01-23	$13.88	$13.93	$13.88	$13.93	$12.65	30,143
2020-01-22	$13.86	$13.90	$13.84	$13.89	$12.61	47,918
2020-01-21	$13.88	$13.90	$13.84	$13.90	$12.62	114,689
2020-01-17	$13.79	$13.86	$13.78	$13.86	$12.58	64,427
2020-01-16	$13.85	$13.85	$13.77	$13.81	$12.54	65,039
2020-01-15	$13.80	$13.83	$13.79	$13.81	$12.54	98,840
2020-01-14	$13.78	$13.83	$13.78	$13.80	$12.53	65,727
2020-01-13	$13.92	$13.92	$13.81	$13.83	$12.52	99,879
2020-01-10	$13.83	$13.93	$13.82	$13.93	$12.61	85,412
2020-01-09	$13.88	$13.90	$13.80	$13.80	$12.49	128,520
2020-01-08	$13.88	$13.91	$13.83	$13.91	$12.59	107,296
2020-01-07	$13.84	$13.90	$13.83	$13.90	$12.58	60,918
2020-01-06	$13.84	$13.87	$13.78	$13.86	$12.55	55,269
2020-01-03	$13.94	$13.96	$13.83	$13.83	$12.52	76,940
2020-01-02	$13.93	$13.93	$13.86	$13.93	$12.61	121,168
2019-12-31	$13.96	$13.97	$13.87	$13.91	$12.59	62,834
2019-12-30	$13.89	$13.96	$13.83	$13.95	$12.63	49,649
2019-12-27	$13.80	$13.90	$13.80	$13.86	$12.55	37,137
2019-12-26	$13.85	$13.86	$13.81	$13.82	$12.51	21,139
2019-12-24	$13.86	$13.88	$13.79	$13.81	$12.50	33,665
2019-12-23	$13.85	$13.89	$13.81	$13.83	$12.52	41,272
2019-12-20	$13.88	$13.89	$13.78	$13.80	$12.49	87,008
2019-12-19	$13.89	$13.89	$13.83	$13.88	$12.56	39,750
2019-12-18	$13.86	$13.89	$13.83	$13.89	$12.57	43,856
2019-12-17	$13.84	$13.90	$13.80	$13.86	$12.55	56,701
2019-12-16	$13.92	$13.94	$13.82	$13.84	$12.53	43,833
2019-12-13	$13.75	$13.97	$13.75	$13.96	$12.64	93,119
2019-12-12	$13.82	$14.00	$13.74	$13.78	$12.47	104,360
2019-12-11	$13.89	$13.92	$13.81	$13.84	$12.49	74,554
2019-12-10	$13.96	$13.96	$13.85	$13.92	$12.56	65,952
2019-12-09	$13.96	$14.00	$13.93	$13.97	$12.61	53,687
2019-12-06	$13.85	$14.00	$13.82	$13.95	$12.59	53,875
2019-12-05	$13.83	$13.87	$13.80	$13.87	$12.52	48,543
2019-12-04	$13.81	$13.83	$13.78	$13.83	$12.48	44,587
2019-12-03	$13.78	$13.85	$13.76	$13.80	$12.45	59,737
2019-12-02	$13.67	$13.77	$13.66	$13.77	$12.43	71,431
2019-11-29	$13.73	$13.75	$13.67	$13.72	$12.38	26,566
2019-11-27	$13.67	$13.73	$13.66	$13.70	$12.36	43,382
2019-11-26	$13.63	$13.68	$13.62	$13.67	$12.34	69,451
2019-11-25	$13.61	$13.64	$13.57	$13.61	$12.28	36,360
2019-11-22	$13.60	$13.67	$13.59	$13.62	$12.29	43,959
2019-11-21	$13.69	$13.69	$13.58	$13.58	$12.25	50,770
2019-11-20	$13.67	$13.71	$13.64	$13.70	$12.36	50,598
2019-11-19	$13.65	$13.72	$13.58	$13.69	$12.35	130,045
2019-11-18	$13.61	$13.63	$13.58	$13.61	$12.28	65,427
2019-11-15	$13.64	$13.68	$13.60	$13.63	$12.30	58,370
2019-11-14	$13.74	$13.76	$13.64	$13.67	$12.34	81,847
2019-11-13	$13.80	$13.80	$13.76	$13.76	$12.38	34,222
2019-11-12	$13.87	$13.88	$13.80	$13.80	$12.41	93,538
2019-11-11	$13.89	$13.92	$13.85	$13.90	$12.50	43,188
2019-11-08	$13.77	$13.90	$13.77	$13.85	$12.46	92,991
2019-11-07	$13.83	$13.87	$13.78	$13.82	$12.43	78,408
2019-11-06	$13.83	$13.93	$13.79	$13.87	$12.48	101,980
2019-11-05	$13.71	$13.83	$13.71	$13.83	$12.44	71,173
2019-11-04	$13.77	$13.80	$13.71	$13.80	$12.41	30,992
2019-11-01	$13.83	$13.83	$13.76	$13.80	$12.41	48,244
2019-10-31	$13.73	$13.85	$13.72	$13.80	$12.41	43,086
2019-10-30	$13.58	$13.76	$13.57	$13.73	$12.35	59,141
2019-10-29	$13.57	$13.59	$13.53	$13.59	$12.23	78,316
2019-10-28	$13.70	$13.70	$13.57	$13.59	$12.23	80,687
2019-10-25	$13.77	$13.80	$13.70	$13.72	$12.34	80,800
2019-10-24	$13.86	$13.87	$13.73	$13.75	$12.37	129,697
2019-10-23	$13.87	$13.87	$13.80	$13.87	$12.48	52,802
2019-10-22	$13.78	$13.84	$13.75	$13.83	$12.44	38,178
2019-10-21	$13.82	$13.82	$13.71	$13.78	$12.40	62,431
2019-10-18	$13.83	$13.90	$13.77	$13.86	$12.47	49,473
2019-10-17	$13.73	$13.88	$13.71	$13.86	$12.47	97,397
2019-10-16	$13.68	$13.78	$13.68	$13.77	$12.39	52,226
2019-10-15	$13.68	$13.71	$13.61	$13.68	$12.31	71,553
2019-10-14	$13.66	$13.74	$13.66	$13.68	$12.31	36,711
2019-10-11	$13.68	$13.74	$13.63	$13.71	$12.33	143,181
2019-10-10	$13.75	$13.78	$13.69	$13.74	$12.32	92,675
2019-10-09	$13.70	$13.78	$13.70	$13.71	$12.29	99,701
2019-10-08	$13.69	$13.76	$13.66	$13.73	$12.31	38,642
2019-10-07	$13.72	$13.77	$13.62	$13.65	$12.24	114,907
2019-10-04	$13.67	$13.75	$13.67	$13.72	$12.30	82,753
2019-10-03	$13.65	$13.77	$13.65	$13.72	$12.30	95,163
2019-10-02	$13.64	$13.70	$13.64	$13.67	$12.26	59,900
2019-10-01	$13.70	$13.72	$13.64	$13.67	$12.26	88,674
2019-09-30	$13.61	$13.73	$13.61	$13.73	$12.31	70,497
2019-09-27	$13.58	$13.66	$13.58	$13.63	$12.22	33,998
2019-09-26	$13.52	$13.60	$13.49	$13.59	$12.19	83,219
2019-09-25	$13.52	$13.54	$13.45	$13.49	$12.10	59,251
2019-09-24	$13.59	$13.65	$13.43	$13.52	$12.12	49,543
2019-09-23	$13.49	$13.59	$13.47	$13.57	$12.17	34,544
2019-09-20	$13.48	$13.48	$13.45	$13.46	$12.07	63,353
2019-09-19	$13.46	$13.52	$13.45	$13.46	$12.07	79,399
2019-09-18	$13.47	$13.51	$13.42	$13.43	$12.04	96,518
2019-09-17	$13.32	$13.45	$13.32	$13.44	$12.05	65,033
2019-09-16	$13.29	$13.34	$13.28	$13.32	$11.95	65,220
2019-09-13	$13.38	$13.40	$13.26	$13.31	$11.94	149,256
2019-09-12	$13.50	$13.55	$13.40	$13.44	$12.05	89,876
2019-09-11	$13.54	$13.59	$13.51	$13.55	$12.11	98,004
2019-09-10	$13.62	$13.62	$13.56	$13.58	$12.14	61,971
2019-09-09	$13.64	$13.64	$13.53	$13.64	$12.19	38,919
2019-09-06	$13.60	$13.65	$13.58	$13.65	$12.20	62,344
2019-09-05	$13.62	$13.64	$13.58	$13.62	$12.18	112,827
2019-09-04	$13.70	$13.72	$13.62	$13.65	$12.20	82,640
2019-09-03	$13.64	$13.70	$13.64	$13.70	$12.25	43,791
2019-08-30	$13.63	$13.69	$13.60	$13.63	$12.18	63,892
2019-08-29	$13.72	$13.72	$13.59	$13.64	$12.19	91,023
2019-08-28	$13.70	$13.76	$13.63	$13.70	$12.25	67,336
2019-08-27	$13.65	$13.70	$13.65	$13.69	$12.24	47,983
2019-08-26	$13.65	$13.71	$13.65	$13.66	$12.21	43,404
2019-08-23	$13.67	$13.75	$13.65	$13.68	$12.23	60,154
2019-08-22	$13.66	$13.68	$13.59	$13.68	$12.23	64,538
2019-08-21	$13.67	$13.68	$13.62	$13.66	$12.21	43,632
2019-08-20	$13.70	$13.72	$13.67	$13.68	$12.23	36,178
2019-08-19	$13.69	$13.70	$13.65	$13.66	$12.21	50,702
2019-08-16	$13.73	$13.77	$13.56	$13.68	$12.23	138,319
2019-08-15	$13.69	$13.78	$13.68	$13.78	$12.32	84,348
2019-08-14	$13.75	$13.78	$13.69	$13.70	$12.25	40,358
2019-08-13	$13.76	$13.78	$13.71	$13.77	$12.27	64,340
2019-08-12	$13.75	$13.81	$13.70	$13.79	$12.29	91,764
2019-08-09	$13.73	$13.78	$13.70	$13.70	$12.21	61,904
2019-08-08	$13.74	$13.74	$13.64	$13.73	$12.24	60,057
2019-08-07	$13.66	$13.76	$13.63	$13.74	$12.24	77,285
2019-08-06	$13.64	$13.67	$13.62	$13.66	$12.17	70,082
2019-08-05	$13.73	$13.74	$13.64	$13.64	$12.16	66,644
2019-08-02	$13.75	$13.76	$13.69	$13.71	$12.22	63,505
2019-08-01	$13.72	$13.77	$13.64	$13.77	$12.27	90,206
2019-07-31	$13.69	$13.73	$13.66	$13.68	$12.19	104,791
2019-07-30	$13.65	$13.73	$13.62	$13.68	$12.19	171,965
2019-07-29	$13.57	$13.67	$13.49	$13.63	$12.15	134,955
2019-07-26	$13.59	$13.60	$13.47	$13.58	$12.10	74,937
2019-07-25	$13.54	$13.58	$13.51	$13.57	$12.09	51,740
2019-07-24	$13.54	$13.58	$13.50	$13.56	$12.08	87,096
2019-07-23	$13.53	$13.55	$13.51	$13.54	$12.07	51,701
2019-07-22	$13.49	$13.53	$13.44	$13.53	$12.06	54,116
2019-07-19	$13.47	$13.51	$13.40	$13.46	$12.00	96,509
2019-07-18	$13.55	$13.55	$13.43	$13.50	$12.03	65,473
2019-07-17	$13.50	$13.53	$13.48	$13.52	$12.05	28,301
2019-07-16	$13.48	$13.55	$13.48	$13.50	$12.03	55,086
2019-07-15	$13.45	$13.60	$13.45	$13.53	$12.06	49,771
2019-07-12	$13.46	$13.51	$13.43	$13.46	$12.00	55,722
2019-07-11	$13.46	$13.55	$13.46	$13.51	$12.00	75,029
2019-07-10	$13.45	$13.49	$13.41	$13.48	$11.98	41,487
2019-07-09	$13.39	$13.45	$13.36	$13.45	$11.95	70,214
2019-07-08	$13.33	$13.39	$13.31	$13.37	$11.88	98,089
2019-07-05	$13.36	$13.37	$13.31	$13.33	$11.84	32,883
2019-07-03	$13.41	$13.42	$13.38	$13.41	$11.91	25,414
2019-07-02	$13.43	$13.43	$13.36	$13.41	$11.91	59,756
2019-07-01	$13.42	$13.45	$13.36	$13.39	$11.90	92,913
2019-06-28	$13.39	$13.46	$13.37	$13.43	$11.93	98,333
2019-06-27	$13.39	$13.40	$13.34	$13.39	$11.90	79,658
2019-06-26	$13.32	$13.37	$13.29	$13.37	$11.88	79,844
2019-06-25	$13.40	$13.40	$13.31	$13.34	$11.85	91,989
2019-06-24	$13.37	$13.40	$13.34	$13.40	$11.90	70,076
2019-06-21	$13.34	$13.36	$13.29	$13.35	$11.86	72,225
2019-06-20	$13.37	$13.37	$13.29	$13.30	$11.82	72,628
2019-06-19	$13.33	$13.37	$13.32	$13.36	$11.87	52,354
2019-06-18	$13.35	$13.37	$13.33	$13.36	$11.87	48,406
2019-06-17	$13.39	$13.39	$13.34	$13.35	$11.86	41,980
2019-06-14	$13.37	$13.39	$13.35	$13.36	$11.87	21,127
2019-06-13	$13.39	$13.40	$13.34	$13.37	$11.88	100,941
2019-06-12	$13.38	$13.41	$13.36	$13.40	$11.87	55,810
2019-06-11	$13.35	$13.41	$13.35	$13.36	$11.83	52,457
2019-06-10	$13.37	$13.40	$13.32	$13.36	$11.83	67,512
2019-06-07	$13.35	$13.40	$13.33	$13.38	$11.85	76,407
2019-06-06	$13.32	$13.34	$13.26	$13.34	$11.81	83,820
2019-06-05	$13.33	$13.35	$13.29	$13.34	$11.81	34,322
2019-06-04	$13.36	$13.39	$13.31	$13.33	$11.80	56,615
2019-06-03	$13.41	$13.42	$13.33	$13.36	$11.83	72,598
2019-05-31	$13.39	$13.39	$13.28	$13.38	$11.85	113,561
2019-05-30	$13.35	$13.38	$13.33	$13.37	$11.84	146,145
2019-05-29	$13.50	$13.51	$13.34	$13.35	$11.82	135,725
2019-05-28	$13.45	$13.50	$13.40	$13.47	$11.93	41,714
2019-05-24	$13.47	$13.47	$13.42	$13.46	$11.92	32,439
2019-05-23	$13.39	$13.48	$13.39	$13.42	$11.88	51,916
2019-05-22	$13.36	$13.45	$13.36	$13.39	$11.86	63,387
2019-05-21	$13.34	$13.42	$13.34	$13.38	$11.85	64,933
2019-05-20	$13.41	$13.41	$13.33	$13.34	$11.81	66,321
2019-05-17	$13.38	$13.43	$13.31	$13.37	$11.84	73,641
2019-05-16	$13.36	$13.40	$13.29	$13.40	$11.87	99,294
2019-05-15	$13.31	$13.39	$13.29	$13.32	$11.80	100,733
2019-05-14	$13.31	$13.35	$13.27	$13.31	$11.79	62,210
2019-05-13	$13.39	$13.44	$13.32	$13.43	$11.86	56,086
2019-05-10	$13.30	$13.36	$13.30	$13.32	$11.76	58,800
2019-05-09	$13.43	$13.43	$13.32	$13.34	$11.78	61,105
2019-05-08	$13.32	$13.47	$13.31	$13.34	$11.78	60,165
2019-05-07	$13.39	$13.39	$13.26	$13.38	$11.81	48,227
2019-05-06	$13.37	$13.39	$13.33	$13.36	$11.79	56,310
2019-05-03	$13.34	$13.34	$13.26	$13.33	$11.77	77,695
2019-05-02	$13.33	$13.36	$13.27	$13.28	$11.72	50,896
2019-05-01	$13.31	$13.34	$13.27	$13.34	$11.78	65,389
2019-04-30	$13.37	$13.37	$13.25	$13.29	$11.73	62,261
2019-04-29	$13.25	$13.26	$13.18	$13.25	$11.70	81,411
2019-04-26	$13.21	$13.23	$13.19	$13.22	$11.67	69,976
2019-04-25	$13.20	$13.21	$13.16	$13.21	$11.66	98,300
2019-04-24	$13.24	$13.25	$13.17	$13.17	$11.63	44,681
2019-04-23	$13.16	$13.19	$13.14	$13.16	$11.62	103,665
2019-04-22	$13.17	$13.19	$13.10	$13.16	$11.62	101,513
2019-04-18	$13.17	$13.17	$13.13	$13.17	$11.63	34,193
2019-04-17	$13.15	$13.18	$13.14	$13.17	$11.63	37,320
2019-04-16	$13.15	$13.15	$13.10	$13.12	$11.58	76,313
2019-04-15	$13.11	$13.14	$13.10	$13.13	$11.59	46,745
2019-04-12	$13.11	$13.12	$13.09	$13.11	$11.57	50,527
2019-04-11	$13.15	$13.19	$13.11	$13.18	$11.60	90,722
2019-04-10	$13.13	$13.18	$13.13	$13.18	$11.60	53,452
2019-04-09	$13.20	$13.21	$13.13	$13.14	$11.56	92,260
2019-04-08	$13.14	$13.16	$13.10	$13.16	$11.58	46,973
2019-04-05	$13.14	$13.17	$13.05	$13.10	$11.53	106,429
2019-04-04	$13.18	$13.19	$13.12	$13.19	$11.61	106,970
2019-04-03	$13.15	$13.18	$13.11	$13.18	$11.60	147,877
2019-04-02	$13.17	$13.18	$13.09	$13.12	$11.54	113,216
2019-04-01	$13.16	$13.16	$13.10	$13.15	$11.57	104,478
2019-03-29	$13.11	$13.15	$13.05	$13.15	$11.57	169,728
2019-03-28	$13.09	$13.12	$13.06	$13.11	$11.54	115,819
2019-03-27	$13.08	$13.08	$13.04	$13.06	$11.49	73,770
2019-03-26	$13.04	$13.06	$12.99	$13.04	$11.47	77,314
2019-03-25	$13.04	$13.04	$12.99	$13.02	$11.46	35,478
2019-03-22	$13.04	$13.05	$13.00	$13.03	$11.47	79,831
2019-03-21	$12.97	$13.02	$12.95	$13.01	$11.45	113,583
2019-03-20	$12.91	$13.01	$12.90	$12.96	$11.40	126,518
2019-03-19	$12.91	$12.93	$12.87	$12.92	$11.37	153,550
2019-03-18	$12.87	$12.90	$12.87	$12.90	$11.35	104,009
2019-03-15	$12.91	$12.94	$12.86	$12.87	$11.32	97,878
2019-03-14	$13.01	$13.01	$12.90	$12.91	$11.36	69,889
2019-03-13	$13.08	$13.08	$13.01	$13.03	$11.43	66,133
2019-03-12	$13.05	$13.08	$13.02	$13.07	$11.46	59,323
2019-03-11	$13.05	$13.07	$12.98	$13.03	$11.43	68,467
2019-03-08	$13.00	$13.06	$12.98	$13.05	$11.44	125,413
2019-03-07	$12.91	$13.02	$12.91	$13.02	$11.42	92,509
2019-03-06	$13.00	$13.00	$12.89	$12.95	$11.36	338,185
2019-03-05	$12.89	$12.95	$12.89	$12.92	$11.33	174,609
2019-03-04	$12.90	$12.92	$12.88	$12.91	$11.32	74,996
2019-03-01	$12.90	$12.90	$12.85	$12.89	$11.30	184,678
2019-02-28	$12.83	$12.88	$12.83	$12.88	$11.30	98,278
2019-02-27	$12.84	$12.87	$12.80	$12.86	$11.28	84,350
2019-02-26	$12.89	$12.89	$12.82	$12.83	$11.25	124,217
2019-02-25	$12.86	$12.88	$12.83	$12.87	$11.29	77,888
2019-02-22	$12.89	$12.89	$12.84	$12.88	$11.30	68,421
2019-02-21	$12.85	$12.86	$12.81	$12.84	$11.26	109,671
2019-02-20	$12.81	$12.87	$12.77	$12.83	$11.25	138,832
2019-02-19	$12.80	$12.86	$12.78	$12.80	$11.23	79,396
2019-02-15	$12.86	$12.87	$12.77	$12.79	$11.22	111,368
2019-02-14	$12.86	$12.87	$12.81	$12.87	$11.29	72,145
2019-02-13	$12.85	$12.87	$12.82	$12.87	$11.25	53,320
2019-02-12	$12.86	$12.88	$12.84	$12.86	$11.24	107,733
2019-02-11	$12.83	$12.88	$12.83	$12.87	$11.25	188,815
2019-02-08	$12.84	$12.86	$12.81	$12.84	$11.22	100,133
2019-02-07	$12.80	$12.84	$12.78	$12.83	$11.22	107,336
2019-02-06	$12.79	$12.80	$12.76	$12.80	$11.19	128,460
2019-02-05	$12.80	$12.80	$12.72	$12.76	$11.15	93,370
2019-02-04	$12.78	$12.80	$12.77	$12.79	$11.18	38,611
2019-02-01	$12.77	$12.79	$12.74	$12.78	$11.17	112,290
2019-01-31	$12.75	$12.80	$12.72	$12.78	$11.17	96,647
2019-01-30	$12.78	$12.78	$12.70	$12.76	$11.15	39,662
2019-01-29	$12.74	$12.75	$12.73	$12.73	$11.13	81,259
2019-01-28	$12.70	$12.75	$12.68	$12.75	$11.15	125,193
2019-01-25	$12.80	$12.80	$12.69	$12.69	$11.09	89,940
2019-01-24	$12.75	$12.83	$12.70	$12.77	$11.16	113,398
2019-01-23	$12.66	$12.75	$12.66	$12.74	$11.14	54,306
2019-01-22	$12.66	$12.67	$12.64	$12.65	$11.06	102,992
2019-01-18	$12.64	$12.73	$12.63	$12.70	$11.10	156,295
2019-01-17	$12.65	$12.65	$12.61	$12.63	$11.04	38,325
2019-01-16	$12.60	$12.63	$12.57	$12.63	$11.04	107,159
2019-01-15	$12.61	$12.70	$12.59	$12.62	$11.03	75,394
2019-01-14	$12.61	$12.67	$12.61	$12.61	$11.02	44,938
2019-01-11	$12.69	$12.69	$12.65	$12.68	$11.05	61,845
2019-01-10	$12.62	$12.68	$12.62	$12.64	$11.01	89,708
2019-01-09	$12.64	$12.68	$12.58	$12.66	$11.03	57,240
2019-01-08	$12.62	$12.69	$12.62	$12.62	$10.99	80,168
2019-01-07	$12.53	$12.59	$12.52	$12.52	$10.91	100,643
2019-01-04	$12.51	$12.53	$12.40	$12.49	$10.88	105,130
2019-01-03	$12.50	$12.62	$12.50	$12.53	$10.92	104,776
2019-01-02	$12.38	$12.61	$12.38	$12.54	$10.92	64,107
2018-12-31	$12.43	$12.51	$12.38	$12.38	$10.79	315,814
2018-12-28	$12.43	$12.46	$12.30	$12.41	$10.81	162,796
2018-12-27	$12.28	$12.40	$12.22	$12.34	$10.75	163,401
2018-12-26	$12.21	$12.28	$12.21	$12.22	$10.65	117,317
2018-12-24	$12.20	$12.23	$12.17	$12.21	$10.64	108,748
2018-12-21	$12.20	$12.33	$12.13	$12.14	$10.58	299,588
2018-12-20	$12.28	$12.40	$12.21	$12.22	$10.65	274,854
2018-12-19	$12.32	$12.42	$12.29	$12.40	$10.80	116,057
2018-12-18	$12.31	$12.39	$12.24	$12.25	$10.67	151,647
2018-12-17	$12.37	$12.43	$12.29	$12.34	$10.75	156,556
2018-12-14	$12.37	$12.38	$12.24	$12.37	$10.78	133,006
2018-12-13	$12.43	$12.46	$12.32	$12.42	$10.82	168,469
2018-12-12	$12.48	$12.56	$12.43	$12.54	$10.89	143,335
2018-12-11	$12.52	$12.57	$12.47	$12.49	$10.84	111,072
2018-12-10	$12.50	$12.59	$12.47	$12.59	$10.93	123,677
2018-12-07	$12.42	$12.52	$12.42	$12.52	$10.87	95,281
2018-12-06	$12.40	$12.52	$12.40	$12.46	$10.82	140,910
2018-12-04	$12.40	$12.46	$12.38	$12.42	$10.78	117,049
2018-12-03	$12.47	$12.50	$12.34	$12.38	$10.75	89,286
2018-11-30	$12.46	$12.46	$12.35	$12.39	$10.76	167,250
2018-11-29	$12.37	$12.45	$12.31	$12.44	$10.80	109,641
2018-11-28	$12.22	$12.38	$12.18	$12.32	$10.70	113,595
2018-11-27	$12.23	$12.24	$12.19	$12.24	$10.63	63,904
2018-11-26	$12.25	$12.31	$12.19	$12.20	$10.59	60,198
2018-11-23	$12.23	$12.25	$12.23	$12.23	$10.62	45,883
2018-11-21	$12.23	$12.26	$12.17	$12.23	$10.62	83,045
2018-11-20	$12.21	$12.25	$12.15	$12.17	$10.57	135,344
2018-11-19	$12.33	$12.33	$12.21	$12.23	$10.62	56,265
2018-11-16	$12.25	$12.29	$12.25	$12.27	$10.65	65,430
2018-11-15	$12.29	$12.29	$12.24	$12.26	$10.64	89,288
2018-11-14	$12.33	$12.35	$12.28	$12.30	$10.68	85,308
2018-11-13	$12.32	$12.42	$12.31	$12.36	$10.69	73,734
2018-11-12	$12.34	$12.37	$12.30	$12.32	$10.66	91,718
2018-11-09	$12.34	$12.35	$12.29	$12.29	$10.63	64,540
2018-11-08	$12.24	$12.34	$12.24	$12.29	$10.63	88,389
2018-11-07	$12.27	$12.34	$12.24	$12.25	$10.60	87,963
2018-11-06	$12.24	$12.29	$12.21	$12.28	$10.62	99,093
2018-11-05	$12.20	$12.24	$12.17	$12.21	$10.56	93,746
2018-11-02	$12.18	$12.24	$12.15	$12.17	$10.53	66,973
2018-11-01	$12.19	$12.24	$12.17	$12.24	$10.59	82,184
2018-10-31	$12.16	$12.22	$12.04	$12.22	$10.57	118,601
2018-10-30	$12.04	$12.15	$11.99	$12.15	$10.51	128,273
2018-10-29	$12.12	$12.16	$12.11	$12.13	$10.50	90,970
2018-10-26	$12.10	$12.18	$12.10	$12.15	$10.51	73,117
2018-10-25	$12.16	$12.21	$12.13	$12.15	$10.51	110,773
2018-10-24	$12.12	$12.21	$12.12	$12.19	$10.55	85,929
2018-10-23	$12.08	$12.15	$12.08	$12.12	$10.49	97,825
2018-10-22	$12.10	$12.17	$12.08	$12.11	$10.48	110,031
2018-10-19	$12.12	$12.18	$12.10	$12.10	$10.47	74,672
2018-10-18	$12.17	$12.20	$12.16	$12.16	$10.52	70,751
2018-10-17	$12.22	$12.25	$12.15	$12.18	$10.54	244,646
2018-10-16	$12.28	$12.28	$12.21	$12.23	$10.58	149,590
2018-10-15	$12.27	$12.36	$12.25	$12.25	$10.59	108,599
2018-10-12	$12.28	$12.33	$12.25	$12.27	$10.62	90,060
2018-10-11	$12.34	$12.41	$12.29	$12.32	$10.62	125,940
2018-10-10	$12.25	$12.36	$12.21	$12.35	$10.65	90,105
2018-10-09	$12.35	$12.36	$12.29	$12.34	$10.64	102,159
2018-10-08	$12.17	$12.30	$12.16	$12.28	$10.59	90,360
2018-10-05	$12.14	$12.29	$12.14	$12.21	$10.53	217,748
2018-10-04	$12.34	$12.36	$12.30	$12.31	$10.61	84,581
2018-10-03	$12.45	$12.46	$12.36	$12.41	$10.70	133,458
2018-10-02	$12.45	$12.50	$12.45	$12.50	$10.78	68,154
2018-10-01	$12.54	$12.54	$12.37	$12.41	$10.70	112,736
2018-09-28	$12.37	$12.50	$12.37	$12.49	$10.77	78,658
2018-09-27	$12.37	$12.41	$12.37	$12.37	$10.67	58,092
2018-09-26	$12.36	$12.39	$12.34	$12.36	$10.66	67,633
2018-09-25	$12.35	$12.38	$12.32	$12.36	$10.66	183,537
2018-09-24	$12.38	$12.41	$12.36	$12.40	$10.69	123,984
2018-09-21	$12.39	$12.42	$12.36	$12.37	$10.67	208,793
2018-09-20	$12.41	$12.43	$12.36	$12.41	$10.70	74,960
2018-09-19	$12.43	$12.44	$12.38	$12.40	$10.69	96,375
2018-09-18	$12.40	$12.44	$12.39	$12.43	$10.72	118,848
2018-09-17	$12.40	$12.43	$12.40	$12.41	$10.70	110,254
2018-09-14	$12.40	$12.45	$12.40	$12.43	$10.72	62,829
2018-09-13	$12.44	$12.48	$12.40	$12.43	$10.72	76,353
2018-09-12	$12.50	$12.57	$12.49	$12.49	$10.73	87,640
2018-09-11	$12.49	$12.54	$12.49	$12.52	$10.76	71,633
2018-09-10	$12.49	$12.52	$12.48	$12.49	$10.73	64,961
2018-09-07	$12.47	$12.49	$12.47	$12.49	$10.73	46,093
2018-09-06	$12.44	$12.49	$12.40	$12.49	$10.73	79,328
2018-09-05	$12.45	$12.50	$12.41	$12.44	$10.69	111,948
2018-09-04	$12.50	$12.50	$12.43	$12.45	$10.70	69,438
2018-08-31	$12.48	$12.50	$12.42	$12.50	$10.74	113,478
2018-08-30	$12.47	$12.48	$12.44	$12.44	$10.69	92,929
2018-08-29	$12.47	$12.47	$12.41	$12.45	$10.70	72,788
2018-08-28	$12.41	$12.46	$12.41	$12.43	$10.68	66,519
2018-08-27	$12.44	$12.47	$12.41	$12.44	$10.69	112,882
2018-08-24	$12.45	$12.50	$12.41	$12.44	$10.69	113,947
2018-08-23	$12.41	$12.48	$12.41	$12.47	$10.72	83,279
2018-08-22	$12.48	$12.50	$12.42	$12.43	$10.68	97,809
2018-08-21	$12.49	$12.52	$12.47	$12.48	$10.72	58,201
2018-08-20	$12.49	$12.55	$12.49	$12.52	$10.76	50,275
2018-08-17	$12.49	$12.51	$12.47	$12.48	$10.72	65,244
2018-08-16	$12.47	$12.51	$12.45	$12.51	$10.75	106,469
2018-08-15	$12.45	$12.48	$12.44	$12.46	$10.71	106,794
2018-08-14	$12.49	$12.54	$12.45	$12.45	$10.70	73,117
2018-08-13	$12.56	$12.56	$12.52	$12.54	$10.74	70,952
2018-08-10	$12.55	$12.57	$12.51	$12.53	$10.73	40,559
2018-08-09	$12.64	$12.64	$12.53	$12.57	$10.76	97,514
2018-08-08	$12.64	$12.67	$12.59	$12.62	$10.81	135,326
2018-08-07	$12.65	$12.67	$12.62	$12.66	$10.84	71,085
2018-08-06	$12.64	$12.66	$12.62	$12.64	$10.82	100,228
2018-08-03	$12.63	$12.64	$12.61	$12.62	$10.81	32,609
2018-08-02	$12.57	$12.62	$12.57	$12.61	$10.80	96,327
2018-08-01	$12.52	$12.60	$12.50	$12.58	$10.77	81,695
2018-07-31	$12.48	$12.56	$12.48	$12.54	$10.74	60,916
2018-07-30	$12.52	$12.52	$12.44	$12.50	$10.70	128,679
2018-07-27	$12.47	$12.54	$12.47	$12.51	$10.71	68,460
2018-07-26	$12.50	$12.52	$12.46	$12.50	$10.70	67,681
2018-07-25	$12.44	$12.50	$12.44	$12.49	$10.70	79,484
2018-07-24	$12.42	$12.45	$12.40	$12.45	$10.66	83,312
2018-07-23	$12.43	$12.45	$12.40	$12.44	$10.65	94,273
2018-07-20	$12.38	$12.43	$12.37	$12.41	$10.63	116,131
2018-07-19	$12.38	$12.41	$12.37	$12.41	$10.63	69,306
2018-07-18	$12.46	$12.46	$12.37	$12.39	$10.61	75,562
2018-07-17	$12.40	$12.46	$12.40	$12.46	$10.67	54,926
2018-07-16	$12.36	$12.39	$12.36	$12.38	$10.60	47,822
2018-07-13	$12.39	$12.41	$12.35	$12.39	$10.61	60,103
2018-07-12	$12.31	$12.37	$12.31	$12.36	$10.58	57,627
2018-07-11	$12.38	$12.40	$12.35	$12.37	$10.56	99,105
2018-07-10	$12.32	$12.41	$12.32	$12.37	$10.56	89,119
2018-07-09	$12.30	$12.36	$12.30	$12.32	$10.51	86,107
2018-07-06	$12.31	$12.37	$12.30	$12.33	$10.52	193,539
2018-07-05	$12.39	$12.43	$12.32	$12.34	$10.53	192,924
2018-07-03	$12.47	$12.48	$12.37	$12.37	$10.56	67,459
2018-07-02	$12.48	$12.49	$12.42	$12.44	$10.62	62,179
2018-06-29	$12.40	$12.46	$12.40	$12.44	$10.62	62,311
2018-06-28	$12.35	$12.43	$12.35	$12.40	$10.58	74,982
2018-06-27	$12.40	$12.41	$12.34	$12.37	$10.56	91,124
2018-06-26	$12.41	$12.41	$12.34	$12.36	$10.55	101,600
2018-06-25	$12.41	$12.43	$12.36	$12.37	$10.56	60,642
2018-06-22	$12.32	$12.39	$12.32	$12.35	$10.54	79,433
2018-06-21	$12.43	$12.43	$12.31	$12.35	$10.54	117,401
2018-06-20	$12.41	$12.43	$12.37	$12.38	$10.57	59,132
2018-06-19	$12.48	$12.48	$12.39	$12.42	$10.60	106,373
2018-06-18	$12.46	$12.46	$12.41	$12.44	$10.62	70,400
2018-06-15	$12.49	$12.49	$12.38	$12.40	$10.58	71,318
2018-06-14	$12.42	$12.49	$12.42	$12.47	$10.64	57,868
2018-06-13	$12.43	$12.49	$12.43	$12.44	$10.58	66,442
2018-06-12	$12.44	$12.45	$12.40	$12.44	$10.58	129,319
2018-06-11	$12.51	$12.55	$12.42	$12.43	$10.57	103,501
2018-06-08	$12.46	$12.53	$12.46	$12.51	$10.64	118,634
2018-06-07	$12.41	$12.49	$12.40	$12.49	$10.62	75,279
2018-06-06	$12.42	$12.43	$12.36	$12.43	$10.57	147,317
2018-06-05	$12.50	$12.50	$12.42	$12.43	$10.57	179,739
2018-06-04	$12.53	$12.53	$12.38	$12.43	$10.57	212,993
2018-06-01	$12.55	$12.58	$12.52	$12.56	$10.68	85,686
2018-05-31	$12.56	$12.57	$12.49	$12.57	$10.69	103,192
2018-05-30	$12.53	$12.54	$12.47	$12.52	$10.65	123,098
2018-05-29	$12.52	$12.54	$12.49	$12.52	$10.65	47,734
2018-05-25	$12.46	$12.48	$12.46	$12.46	$10.60	52,548
2018-05-24	$12.43	$12.45	$12.41	$12.44	$10.58	24,982
2018-05-23	$12.43	$12.45	$12.38	$12.40	$10.55	65,165
2018-05-22	$12.39	$12.45	$12.36	$12.43	$10.57	117,772
2018-05-21	$12.39	$12.39	$12.33	$12.36	$10.51	39,471
2018-05-18	$12.36	$12.39	$12.35	$12.39	$10.54	147,502
2018-05-17	$12.42	$12.44	$12.36	$12.38	$10.53	68,962
2018-05-16	$12.40	$12.45	$12.38	$12.43	$10.57	69,149
2018-05-15	$12.46	$12.46	$12.40	$12.40	$10.55	59,189
2018-05-14	$12.51	$12.52	$12.45	$12.50	$10.63	102,915
2018-05-11	$12.52	$12.55	$12.52	$12.55	$10.63	42,860
2018-05-10	$12.51	$12.55	$12.51	$12.52	$10.61	55,888
2018-05-09	$12.49	$12.53	$12.49	$12.52	$10.61	65,350
2018-05-08	$12.52	$12.54	$12.50	$12.51	$10.60	60,113
2018-05-07	$12.55	$12.56	$12.48	$12.53	$10.62	74,227
2018-05-04	$12.52	$12.54	$12.49	$12.53	$10.62	70,871
2018-05-03	$12.50	$12.52	$12.50	$12.51	$10.60	68,711
2018-05-02	$12.47	$12.50	$12.45	$12.50	$10.59	80,552
2018-05-01	$12.43	$12.46	$12.43	$12.46	$10.56	51,749
2018-04-30	$12.47	$12.47	$12.43	$12.45	$10.55	44,167
2018-04-27	$12.41	$12.46	$12.41	$12.44	$10.54	74,484
2018-04-26	$12.40	$12.44	$12.38	$12.40	$10.51	73,110
2018-04-25	$12.37	$12.40	$12.35	$12.36	$10.47	149,866
2018-04-24	$12.39	$12.42	$12.38	$12.40	$10.51	92,930
2018-04-23	$12.35	$12.39	$12.32	$12.37	$10.48	72,525
2018-04-20	$12.35	$12.40	$12.32	$12.34	$10.46	83,348
2018-04-19	$12.38	$12.38	$12.35	$12.36	$10.47	64,573
2018-04-18	$12.40	$12.43	$12.37	$12.38	$10.49	81,686
2018-04-17	$12.35	$12.49	$12.35	$12.44	$10.54	83,518
2018-04-16	$12.36	$12.39	$12.32	$12.36	$10.47	83,292
2018-04-13	$12.42	$12.42	$12.35	$12.38	$10.49	63,887
2018-04-12	$12.40	$12.40	$12.36	$12.36	$10.47	71,170
2018-04-11	$12.50	$12.50	$12.42	$12.42	$10.48	97,879
2018-04-10	$12.52	$12.52	$12.41	$12.44	$10.50	103,812
2018-04-09	$12.52	$12.53	$12.49	$12.52	$10.57	80,405
2018-04-06	$12.51	$12.53	$12.50	$12.51	$10.56	52,145
2018-04-05	$12.46	$12.48	$12.43	$12.44	$10.50	92,124
2018-04-04	$12.44	$12.49	$12.38	$12.45	$10.51	103,790
2018-04-03	$12.42	$12.46	$12.40	$12.43	$10.49	123,415
2018-04-02	$12.63	$12.64	$12.45	$12.49	$10.54	131,643
2018-03-29	$12.38	$12.64	$12.38	$12.56	$10.60	75,038
2018-03-28	$12.39	$12.40	$12.36	$12.36	$10.43	74,933
2018-03-27	$12.43	$12.43	$12.35	$12.38	$10.45	48,153
2018-03-26	$12.35	$12.41	$12.35	$12.36	$10.43	74,459
2018-03-23	$12.38	$12.41	$12.35	$12.35	$10.43	76,549
2018-03-22	$12.38	$12.44	$12.35	$12.38	$10.45	74,924
2018-03-21	$12.40	$12.41	$12.36	$12.37	$10.44	64,593
2018-03-20	$12.34	$12.38	$12.32	$12.37	$10.44	63,036
2018-03-19	$12.39	$12.39	$12.33	$12.36	$10.43	119,597
2018-03-16	$12.37	$12.41	$12.36	$12.37	$10.44	112,432
2018-03-15	$12.42	$12.45	$12.37	$12.39	$10.46	92,186
2018-03-14	$12.48	$12.48	$12.40	$12.42	$10.48	86,534
2018-03-13	$12.45	$12.53	$12.45	$12.51	$10.52	104,391
2018-03-12	$12.48	$12.49	$12.40	$12.45	$10.47	64,838
2018-03-09	$12.55	$12.55	$12.40	$12.41	$10.44	97,410
2018-03-08	$12.53	$12.56	$12.50	$12.51	$10.52	63,924
2018-03-07	$12.53	$12.58	$12.52	$12.54	$10.55	82,439
2018-03-06	$12.45	$12.52	$12.45	$12.50	$10.51	62,369
2018-03-05	$12.47	$12.53	$12.43	$12.43	$10.45	57,818
2018-03-02	$12.51	$12.57	$12.47	$12.47	$10.49	134,767
2018-03-01	$12.63	$12.64	$12.54	$12.56	$10.56	87,835
2018-02-28	$12.59	$12.65	$12.59	$12.60	$10.60	61,460
2018-02-27	$12.58	$12.60	$12.54	$12.60	$10.60	196,411
2018-02-26	$12.58	$12.59	$12.53	$12.53	$10.54	91,816
2018-02-23	$12.44	$12.54	$12.42	$12.53	$10.54	150,968
2018-02-22	$12.49	$12.49	$12.40	$12.41	$10.44	142,612
2018-02-21	$12.49	$12.54	$12.48	$12.48	$10.50	103,232
2018-02-20	$12.51	$12.51	$12.48	$12.50	$10.51	99,021
2018-02-16	$12.52	$12.53	$12.46	$12.49	$10.50	112,600
2018-02-15	$12.43	$12.51	$12.41	$12.49	$10.50	151,519
2018-02-14	$12.47	$12.48	$12.41	$12.45	$10.47	60,822
2018-02-13	$12.45	$12.50	$12.44	$12.49	$10.46	63,159
2018-02-12	$12.44	$12.45	$12.35	$12.45	$10.43	119,952
2018-02-09	$12.50	$12.51	$12.38	$12.38	$10.37	137,315
2018-02-08	$12.50	$12.52	$12.43	$12.51	$10.48	56,031
2018-02-07	$12.45	$12.52	$12.43	$12.51	$10.48	79,665
2018-02-06	$12.10	$12.49	$12.10	$12.42	$10.40	175,774
2018-02-05	$12.40	$12.41	$12.21	$12.35	$10.34	183,291
2018-02-02	$12.47	$12.47	$12.40	$12.43	$10.41	130,868
2018-02-01	$12.51	$12.53	$12.47	$12.52	$10.49	108,227
2018-01-31	$12.51	$12.53	$12.48	$12.51	$10.48	172,600
2018-01-30	$12.59	$12.59	$12.46	$12.51	$10.48	264,461
2018-01-29	$12.67	$12.67	$12.55	$12.59	$10.55	248,150
2018-01-26	$12.78	$12.78	$12.70	$12.71	$10.65	126,018
2018-01-25	$12.81	$12.85	$12.78	$12.80	$10.72	107,147
2018-01-24	$12.88	$12.88	$12.82	$12.83	$10.75	81,737
2018-01-23	$12.81	$12.91	$12.81	$12.88	$10.79	84,700
2018-01-22	$12.87	$12.87	$12.78	$12.79	$10.71	115,586
2018-01-19	$12.85	$12.87	$12.79	$12.86	$10.77	124,334
2018-01-18	$12.86	$12.88	$12.80	$12.83	$10.75	105,962
2018-01-17	$12.97	$12.97	$12.89	$12.91	$10.81	85,199
2018-01-16	$13.01	$13.02	$12.90	$13.02	$10.91	102,207
2018-01-12	$12.97	$12.97	$12.92	$12.95	$10.85	91,686
2018-01-11	$13.02	$13.09	$12.97	$12.98	$10.87	87,342
2018-01-10	$13.17	$13.17	$13.08	$13.09	$10.92	78,237
2018-01-09	$13.11	$13.22	$13.07	$13.22	$11.03	159,973
2018-01-08	$13.16	$13.16	$13.07	$13.09	$10.92	105,167
2018-01-05	$13.09	$13.14	$13.09	$13.11	$10.94	51,697
2018-01-04	$13.11	$13.13	$13.08	$13.11	$10.94	69,852
2018-01-03	$13.05	$13.16	$13.03	$13.13	$10.96	92,747
2018-01-02	$13.01	$13.02	$12.95	$13.02	$10.86	101,897
2017-12-29	$12.96	$13.00	$12.94	$12.99	$10.84	157,721
2017-12-28	$12.98	$13.02	$12.94	$12.96	$10.81	182,343
2017-12-27	$12.97	$13.03	$12.96	$13.00	$10.85	159,111
2017-12-26	$12.98	$13.02	$12.94	$12.95	$10.81	135,162
2017-12-22	$13.00	$13.06	$12.95	$13.03	$10.87	126,720
2017-12-21	$13.10	$13.10	$13.02	$13.05	$10.89	87,225
2017-12-20	$13.06	$13.16	$13.04	$13.05	$10.89	158,654
2017-12-19	$13.17	$13.19	$13.08	$13.11	$10.94	96,024
2017-12-18	$13.24	$13.31	$13.15	$13.16	$10.98	82,636
2017-12-15	$13.29	$13.37	$13.20	$13.23	$11.04	74,097
2017-12-14	$13.28	$13.30	$13.23	$13.28	$11.08	81,145
2017-12-13	$13.26	$13.40	$13.26	$13.39	$11.13	105,938
2017-12-12	$13.29	$13.35	$13.19	$13.22	$10.98	110,867
2017-12-11	$13.41	$13.41	$13.27	$13.29	$11.04	137,583
2017-12-08	$13.40	$13.40	$13.28	$13.38	$11.12	77,842
2017-12-07	$13.28	$13.43	$13.28	$13.38	$11.12	116,990
2017-12-06	$13.11	$13.35	$13.11	$13.35	$11.09	72,173
2017-12-05	$13.09	$13.14	$13.05	$13.07	$10.86	92,996
2017-12-04	$13.06	$13.08	$12.99	$13.04	$10.83	106,839
2017-12-01	$13.19	$13.19	$13.06	$13.10	$10.88	91,887
2017-11-30	$13.06	$13.12	$13.04	$13.12	$10.90	119,947
2017-11-29	$13.08	$13.08	$13.01	$13.04	$10.83	74,760
2017-11-28	$13.18	$13.18	$13.05	$13.10	$10.88	110,559
2017-11-27	$13.17	$13.17	$13.09	$13.16	$10.93	118,504
2017-11-24	$13.18	$13.18	$13.13	$13.17	$10.94	13,291
2017-11-22	$13.13	$13.16	$13.07	$13.16	$10.93	76,197
2017-11-21	$13.05	$13.14	$13.02	$13.12	$10.90	69,692
2017-11-20	$13.11	$13.11	$13.01	$13.05	$10.84	81,783
2017-11-17	$13.06	$13.11	$13.03	$13.09	$10.88	115,239
2017-11-16	$13.12	$13.12	$13.02	$13.07	$10.86	113,191
2017-11-15	$13.03	$13.04	$13.01	$13.04	$10.83	61,593
2017-11-14	$13.00	$13.00	$12.97	$12.99	$10.79	66,874
2017-11-13	$13.00	$13.04	$13.00	$13.02	$10.77	56,727
2017-11-10	$12.99	$13.02	$12.96	$12.99	$10.75	93,209
2017-11-09	$13.04	$13.06	$12.98	$13.01	$10.77	107,651
2017-11-08	$13.07	$13.13	$13.05	$13.06	$10.81	142,609
2017-11-07	$13.05	$13.10	$13.01	$13.06	$10.81	134,546
2017-11-06	$13.00	$13.06	$12.99	$13.06	$10.81	89,434
2017-11-03	$12.96	$13.02	$12.94	$13.02	$10.77	124,027
2017-11-02	$13.01	$13.04	$12.96	$12.98	$10.74	187,244
2017-11-01	$13.07	$13.08	$13.01	$13.01	$10.77	127,322
2017-10-31	$13.13	$13.13	$13.02	$13.02	$10.77	119,175
2017-10-30	$13.04	$13.13	$13.04	$13.12	$10.86	73,717
2017-10-27	$13.05	$13.09	$13.01	$13.04	$10.79	81,524
2017-10-26	$13.15	$13.17	$13.04	$13.05	$10.80	74,224
2017-10-25	$13.27	$13.27	$13.13	$13.14	$10.87	132,377
2017-10-24	$13.26	$13.32	$13.25	$13.31	$11.01	48,437
2017-10-23	$13.28	$13.32	$13.20	$13.27	$10.98	75,185
2017-10-20	$13.30	$13.30	$13.24	$13.27	$10.98	38,278
2017-10-19	$13.35	$13.37	$13.28	$13.34	$11.04	77,154
2017-10-18	$13.33	$13.33	$13.26	$13.29	$11.00	57,646
2017-10-17	$13.33	$13.37	$13.29	$13.35	$11.05	38,042
2017-10-16	$13.36	$13.38	$13.28	$13.35	$11.05	79,849
2017-10-13	$13.41	$13.48	$13.36	$13.41	$11.10	58,407
2017-10-12	$13.38	$13.39	$13.33	$13.39	$11.08	66,362
2017-10-11	$13.44	$13.46	$13.36	$13.46	$11.09	52,562
2017-10-10	$13.41	$13.43	$13.36	$13.43	$11.07	51,088
2017-10-09	$13.31	$13.45	$13.30	$13.38	$11.03	60,158
2017-10-06	$13.30	$13.36	$13.25	$13.33	$10.99	86,463
2017-10-05	$13.32	$13.32	$13.28	$13.29	$10.95	50,344
2017-10-04	$13.32	$13.35	$13.29	$13.30	$10.96	81,107
2017-10-03	$13.36	$13.38	$13.28	$13.34	$11.00	86,742
2017-10-02	$13.42	$13.42	$13.26	$13.36	$11.01	122,258
2017-09-29	$13.39	$13.39	$13.24	$13.38	$11.03	90,050
2017-09-28	$13.25	$13.35	$13.25	$13.30	$10.96	80,061
2017-09-27	$13.38	$13.38	$13.20	$13.27	$10.94	101,167
2017-09-26	$13.49	$13.52	$13.41	$13.42	$11.06	93,809
2017-09-25	$13.46	$13.48	$13.39	$13.44	$11.08	54,114
2017-09-22	$13.44	$13.49	$13.42	$13.45	$11.09	27,980
2017-09-21	$13.48	$13.54	$13.41	$13.44	$11.08	107,708
2017-09-20	$13.48	$13.53	$13.44	$13.48	$11.11	49,394
2017-09-19	$13.50	$13.54	$13.47	$13.50	$11.13	60,183
2017-09-18	$13.53	$13.55	$13.47	$13.48	$11.11	44,265
2017-09-15	$13.46	$13.55	$13.46	$13.54	$11.16	25,962
2017-09-14	$13.43	$13.50	$13.43	$13.49	$11.12	59,977
2017-09-13	$13.58	$13.58	$13.48	$13.50	$11.08	157,346
2017-09-12	$13.72	$13.72	$13.55	$13.59	$11.16	83,520
2017-09-11	$13.73	$13.73	$13.62	$13.66	$11.22	35,567
2017-09-08	$13.58	$13.63	$13.58	$13.62	$11.18	30,359
2017-09-07	$13.64	$13.68	$13.57	$13.60	$11.17	36,516
2017-09-06	$13.60	$13.64	$13.56	$13.60	$11.17	68,018
2017-09-05	$13.62	$13.67	$13.47	$13.55	$11.12	116,705
2017-09-01	$13.77	$13.77	$13.58	$13.58	$11.15	67,092
2017-08-31	$13.66	$13.72	$13.64	$13.69	$11.24	73,127
2017-08-30	$13.63	$13.71	$13.63	$13.66	$11.22	70,420
2017-08-29	$13.53	$13.66	$13.53	$13.65	$11.21	61,502
2017-08-28	$13.48	$13.54	$13.48	$13.52	$11.10	36,760
2017-08-25	$13.50	$13.59	$13.47	$13.48	$11.07	41,520
2017-08-24	$13.59	$13.61	$13.47	$13.52	$11.10	51,791
2017-08-23	$13.46	$13.59	$13.45	$13.59	$11.16	91,366
2017-08-22	$13.48	$13.49	$13.44	$13.48	$11.07	50,823
2017-08-21	$13.48	$13.48	$13.43	$13.44	$11.03	43,153
2017-08-18	$13.41	$13.49	$13.34	$13.49	$11.08	59,902
2017-08-17	$13.41	$13.43	$13.39	$13.42	$11.02	20,188
2017-08-16	$13.36	$13.41	$13.32	$13.41	$11.01	54,297
2017-08-15	$13.38	$13.38	$13.31	$13.36	$10.97	42,929
2017-08-14	$13.49	$13.52	$13.35	$13.35	$10.96	90,572
2017-08-11	$13.30	$13.47	$12.88	$13.45	$11.04	154,608
2017-08-10	$13.36	$13.40	$13.32	$13.36	$10.93	46,695
2017-08-09	$13.50	$13.56	$13.37	$13.38	$10.94	111,515
2017-08-08	$13.53	$13.58	$13.47	$13.49	$11.03	52,260
2017-08-07	$13.58	$13.59	$13.50	$13.51	$11.05	67,170
2017-08-04	$13.66	$13.66	$13.52	$13.53	$11.06	43,465
2017-08-03	$13.59	$13.67	$13.59	$13.59	$11.11	34,553
2017-08-02	$13.64	$13.65	$13.59	$13.60	$11.12	19,251
2017-08-01	$13.61	$13.63	$13.55	$13.63	$11.15	69,058
2017-07-31	$13.52	$13.58	$13.47	$13.56	$11.09	62,859
2017-07-28	$13.40	$13.51	$13.39	$13.51	$11.05	47,801
2017-07-27	$13.41	$13.42	$13.36	$13.42	$10.97	70,530
2017-07-26	$13.41	$13.45	$13.34	$13.43	$10.98	104,582
2017-07-25	$13.41	$13.41	$13.33	$13.37	$10.93	103,817
2017-07-24	$13.39	$13.42	$13.38	$13.40	$10.96	41,672
2017-07-21	$13.44	$13.50	$13.36	$13.39	$10.95	96,474
2017-07-20	$13.45	$13.45	$13.37	$13.43	$10.98	76,225
2017-07-19	$13.42	$13.47	$13.40	$13.41	$10.97	64,054
2017-07-18	$13.42	$13.46	$13.40	$13.43	$10.98	57,061
2017-07-17	$13.41	$13.45	$13.35	$13.40	$10.96	88,725
2017-07-14	$13.48	$13.48	$13.39	$13.39	$10.95	50,453
2017-07-13	$13.40	$13.41	$13.34	$13.37	$10.93	47,384
2017-07-12	$13.34	$13.38	$13.33	$13.37	$10.93	28,493
2017-07-11	$13.32	$13.39	$13.30	$13.32	$10.85	79,797
2017-07-10	$13.34	$13.35	$13.26	$13.34	$10.87	43,421
2017-07-07	$13.20	$13.26	$13.19	$13.23	$10.78	54,417
2017-07-06	$13.28	$13.29	$13.17	$13.20	$10.75	78,566
2017-07-05	$13.31	$13.36	$13.23	$13.28	$10.82	77,281
2017-07-03	$13.45	$13.45	$13.27	$13.35	$10.87	85,125
2017-06-30	$13.35	$13.37	$13.27	$13.34	$10.87	104,088
2017-06-29	$13.39	$13.39	$13.26	$13.32	$10.85	120,435
2017-06-28	$13.41	$13.43	$13.36	$13.41	$10.92	79,519
2017-06-27	$13.38	$13.40	$13.29	$13.38	$10.90	179,541
2017-06-26	$13.36	$13.42	$13.33	$13.33	$10.86	43,057
2017-06-23	$13.36	$13.40	$13.28	$13.36	$10.88	79,761
2017-06-22	$13.34	$13.43	$13.34	$13.39	$10.91	60,115
2017-06-21	$13.38	$13.40	$13.31	$13.35	$10.87	60,631
2017-06-20	$13.40	$13.40	$13.30	$13.37	$10.89	91,972
2017-06-19	$13.35	$13.38	$13.35	$13.36	$10.88	58,409
2017-06-16	$13.34	$13.38	$13.27	$13.35	$10.87	183,262
2017-06-15	$13.44	$13.45	$13.32	$13.33	$10.86	74,022
2017-06-14	$13.50	$13.50	$13.39	$13.45	$10.96	75,739
2017-06-13	$13.46	$13.49	$13.35	$13.36	$10.88	74,262
2017-06-12	$13.52	$13.54	$13.45	$13.46	$10.92	92,818
2017-06-09	$13.44	$13.54	$13.41	$13.54	$10.99	100,873
2017-06-08	$13.36	$13.40	$13.31	$13.40	$10.87	58,093
2017-06-07	$13.38	$13.39	$13.32	$13.32	$10.81	64,527
2017-06-06	$13.38	$13.42	$13.33	$13.34	$10.82	69,591
2017-06-05	$13.46	$13.46	$13.29	$13.31	$10.80	67,356
2017-06-02	$13.42	$13.44	$13.36	$13.42	$10.89	62,352
2017-06-01	$13.42	$13.42	$13.38	$13.41	$10.88	38,569
2017-05-31	$13.30	$13.40	$13.28	$13.39	$10.86	72,109
2017-05-30	$13.26	$13.30	$13.25	$13.28	$10.77	51,868
2017-05-26	$13.20	$13.26	$13.20	$13.24	$10.74	70,968
2017-05-25	$13.30	$13.30	$13.20	$13.21	$10.72	66,423
2017-05-24	$13.40	$13.40	$13.25	$13.28	$10.77	106,755
2017-05-23	$13.30	$13.32	$13.22	$13.23	$10.73	69,303
2017-05-22	$13.26	$13.29	$13.20	$13.29	$10.79	74,283
2017-05-19	$13.24	$13.24	$13.10	$13.22	$10.73	136,611
2017-05-18	$13.20	$13.21	$13.10	$13.17	$10.69	147,775
2017-05-17	$13.20	$13.23	$13.13	$13.17	$10.69	125,013
2017-05-16	$13.28	$13.28	$13.21	$13.21	$10.72	55,764
2017-05-15	$13.13	$13.25	$13.13	$13.19	$10.70	61,619
2017-05-12	$13.05	$13.14	$13.05	$13.12	$10.64	45,620
2017-05-11	$13.10	$13.14	$13.01	$13.05	$10.59	48,642
2017-05-10	$13.15	$13.19	$13.07	$13.15	$10.63	82,003
2017-05-09	$13.09	$13.14	$13.08	$13.11	$10.59	69,616
2017-05-08	$13.14	$13.14	$13.05	$13.11	$10.59	30,376
2017-05-05	$13.14	$13.15	$13.10	$13.14	$10.62	57,273
2017-05-04	$13.12	$13.14	$13.08	$13.12	$10.60	42,975
2017-05-03	$13.10	$13.16	$13.09	$13.15	$10.63	49,857
2017-05-02	$13.09	$13.13	$13.05	$13.08	$10.57	75,898
2017-05-01	$13.12	$13.15	$13.10	$13.13	$10.61	98,043
2017-04-28	$13.06	$13.08	$13.05	$13.08	$10.57	43,850
2017-04-27	$13.01	$13.09	$13.01	$13.07	$10.56	50,928
2017-04-26	$12.96	$13.06	$12.96	$13.03	$10.53	113,248
2017-04-25	$13.02	$13.02	$12.97	$12.97	$10.48	71,240
2017-04-24	$13.05	$13.06	$13.00	$13.04	$10.54	63,897
2017-04-21	$13.10	$13.13	$13.07	$13.08	$10.57	56,191
2017-04-20	$13.08	$13.11	$13.08	$13.09	$10.58	30,564
2017-04-19	$13.07	$13.11	$13.07	$13.07	$10.56	39,349
2017-04-18	$13.06	$13.12	$13.06	$13.11	$10.59	7,984
2017-04-17	$13.12	$13.12	$13.05	$13.06	$10.55	465
2017-04-13	$13.10	$13.12	$13.08	$13.11	$10.59	55,467
2017-04-12	$13.05	$13.09	$13.01	$13.08	$10.57	115,467
2017-04-11	$13.08	$13.11	$13.03	$13.05	$10.55	110,295
2017-04-10	$13.03	$13.10	$12.99	$13.08	$10.53	134,491
2017-04-07	$12.96	$13.07	$12.95	$13.07	$10.52	100,631
2017-04-06	$12.94	$13.00	$12.90	$12.93	$10.41	113,477
2017-04-05	$12.93	$12.95	$12.88	$12.90	$10.38	130,961
2017-04-04	$13.02	$13.05	$12.89	$12.90	$10.38	89,883
2017-04-03	$12.99	$13.02	$12.93	$12.98	$10.45	71,894
2017-03-31	$12.92	$12.99	$12.89	$12.97	$10.44	119,459
2017-03-30	$12.93	$12.93	$12.85	$12.90	$10.38	107,840
2017-03-29	$12.97	$12.97	$12.88	$12.92	$10.40	121,684
2017-03-28	$12.94	$12.94	$12.84	$12.89	$10.37	64,161
2017-03-27	$12.87	$12.93	$12.85	$12.89	$10.37	83,491
2017-03-24	$12.82	$12.88	$12.76	$12.88	$10.37	71,897
2017-03-23	$12.84	$12.84	$12.78	$12.81	$10.31	45,118
2017-03-22	$12.81	$12.87	$12.77	$12.81	$10.31	74,771
2017-03-21	$12.68	$12.82	$12.68	$12.81	$10.31	127,746
2017-03-20	$12.62	$12.72	$12.62	$12.70	$10.22	99,046
2017-03-17	$12.67	$12.70	$12.60	$12.63	$10.16	249,461
2017-03-16	$12.84	$12.84	$12.59	$12.60	$10.14	231,542
2017-03-15	$12.58	$12.78	$12.55	$12.74	$10.25	127,513
2017-03-14	$12.60	$12.62	$12.56	$12.58	$10.12	73,488
2017-03-13	$12.57	$12.64	$12.55	$12.61	$10.15	97,362
2017-03-10	$12.61	$12.65	$12.51	$12.59	$10.09	188,575
2017-03-09	$12.71	$12.72	$12.60	$12.62	$10.11	152,954
2017-03-08	$12.74	$12.76	$12.71	$12.73	$10.20	115,782
2017-03-07	$12.82	$12.85	$12.75	$12.80	$10.26	108,715
2017-03-06	$12.92	$12.93	$12.82	$12.82	$10.27	75,736
2017-03-03	$13.02	$13.02	$12.84	$12.93	$10.36	82,896
2017-03-02	$13.05	$13.05	$12.95	$12.98	$10.40	60,886
2017-03-01	$13.07	$13.10	$13.03	$13.06	$10.47	87,884
2017-02-28	$13.05	$13.13	$13.05	$13.12	$10.51	88,839
2017-02-27	$13.09	$13.13	$13.06	$13.06	$10.47	83,084
2017-02-24	$13.10	$13.15	$13.08	$13.11	$10.51	83,065
2017-02-23	$13.10	$13.11	$13.02	$13.07	$10.47	142,028
2017-02-22	$13.06	$13.07	$13.01	$13.03	$10.44	90,073
2017-02-21	$13.02	$13.08	$12.98	$13.04	$10.45	135,821
2017-02-17	$13.08	$13.10	$13.04	$13.08	$10.48	60,776
2017-02-16	$13.14	$13.14	$13.05	$13.07	$10.47	87,374
2017-02-15	$13.12	$13.18	$13.08	$13.08	$10.48	95,542
2017-02-14	$13.13	$13.21	$13.07	$13.18	$10.56	101,812
2017-02-13	$13.31	$13.31	$13.15	$13.15	$10.54	94,340
2017-02-10	$13.27	$13.35	$13.25	$13.35	$10.65	60,832
2017-02-09	$13.28	$13.32	$13.24	$13.24	$10.57	102,567
2017-02-08	$13.31	$13.33	$13.29	$13.33	$10.64	115,326
2017-02-07	$13.29	$13.34	$13.27	$13.27	$10.59	110,158
2017-02-06	$13.28	$13.32	$13.25	$13.32	$10.63	63,436
2017-02-03	$13.24	$13.30	$13.20	$13.22	$10.55	84,663
2017-02-02	$13.22	$13.24	$13.15	$13.20	$10.53	95,068
2017-02-01	$13.25	$13.25	$13.12	$13.15	$10.49	117,824
2017-01-31	$13.17	$13.19	$13.16	$13.18	$10.52	56,600
2017-01-30	$13.18	$13.19	$13.13	$13.17	$10.51	63,250
2017-01-27	$13.15	$13.16	$13.10	$13.15	$10.49	59,995
2017-01-26	$13.12	$13.15	$13.07	$13.09	$10.45	71,544
2017-01-25	$13.11	$13.15	$13.05	$13.10	$10.46	132,551
2017-01-24	$13.17	$13.20	$13.11	$13.11	$10.46	79,259
2017-01-23	$13.16	$13.22	$13.16	$13.17	$10.51	72,736
2017-01-20	$13.15	$13.18	$13.10	$13.18	$10.52	81,939
2017-01-19	$13.25	$13.28	$13.14	$13.18	$10.52	117,910
2017-01-18	$13.31	$13.34	$13.25	$13.32	$10.63	72,643
2017-01-17	$13.33	$13.35	$13.27	$13.32	$10.63	102,468
2017-01-13	$13.42	$13.42	$13.20	$13.22	$10.55	136,660
2017-01-12	$13.50	$13.53	$13.36	$13.37	$10.67	208,535
2017-01-11	$13.29	$13.41	$13.18	$13.30	$10.61	153,195
2017-01-10	$13.19	$13.28	$13.16	$13.16	$10.46	164,484
2017-01-09	$12.97	$13.13	$12.97	$13.13	$10.44	99,042
2017-01-06	$12.97	$12.97	$12.86	$12.96	$10.30	72,857
2017-01-05	$12.91	$12.96	$12.88	$12.96	$10.30	74,356
2017-01-04	$12.82	$12.90	$12.82	$12.90	$10.25	93,713
2017-01-03	$12.79	$12.81	$12.72	$12.80	$10.17	84,401
2016-12-30	$12.79	$12.79	$12.70	$12.71	$10.10	200,861
2016-12-29	$12.82	$12.83	$12.74	$12.77	$10.15	183,400
2016-12-28	$12.80	$12.84	$12.78	$12.82	$10.19	203,245
2016-12-27	$12.75	$12.86	$12.75	$12.84	$10.21	94,979
2016-12-23	$12.80	$12.82	$12.75	$12.77	$10.15	24,143
2016-12-22	$12.76	$12.81	$12.75	$12.81	$10.18	10,879
2016-12-21	$12.75	$12.82	$12.70	$12.78	$10.16	253,375
2016-12-20	$12.75	$12.75	$12.67	$12.72	$10.11	186,734
2016-12-19	$12.67	$12.76	$12.65	$12.73	$10.12	139,132
2016-12-16	$12.82	$12.82	$12.65	$12.70	$10.09	204,384
2016-12-15	$12.71	$12.79	$12.68	$12.77	$10.15	107,225
2016-12-14	$12.77	$12.86	$12.76	$12.82	$10.19	158,885
2016-12-13	$12.86	$12.97	$12.72	$12.75	$10.13	147,022
2016-12-12	$12.88	$12.93	$12.80	$12.86	$10.18	137,402
2016-12-09	$12.95	$13.00	$12.80	$12.85	$10.17	178,423
2016-12-08	$13.11	$13.11	$12.95	$12.97	$10.26	120,990
2016-12-07	$13.06	$13.24	$13.06	$13.17	$10.42	209,221
2016-12-06	$12.86	$13.10	$12.86	$13.05	$10.33	146,792
2016-12-05	$12.84	$12.94	$12.84	$12.87	$10.18	196,962
2016-12-02	$12.71	$12.88	$12.66	$12.88	$10.19	241,326
2016-12-01	$12.75	$12.77	$12.64	$12.73	$10.07	244,250
2016-11-30	$12.73	$12.82	$12.71	$12.81	$10.14	111,305
2016-11-29	$12.80	$12.85	$12.72	$12.81	$10.14	138,172
2016-11-28	$12.86	$12.90	$12.65	$12.75	$10.09	224,844
2016-11-25	$12.62	$12.83	$12.62	$12.82	$10.14	60,906
2016-11-23	$12.72	$12.78	$12.61	$12.70	$10.05	128,563
2016-11-22	$12.59	$12.80	$12.59	$12.79	$10.12	222,657
2016-11-21	$12.48	$12.60	$12.46	$12.58	$9.95	170,954
2016-11-18	$12.48	$12.51	$12.41	$12.42	$9.82	101,828
2016-11-17	$12.43	$12.52	$12.38	$12.49	$9.88	257,014
2016-11-16	$12.57	$12.67	$12.40	$12.43	$9.84	271,568
2016-11-15	$12.30	$12.63	$12.30	$12.60	$9.97	338,285
2016-11-14	$12.46	$12.47	$12.19	$12.27	$9.71	528,438
2016-11-11	$12.46	$12.76	$12.44	$12.56	$9.94	216,092
2016-11-10	$12.95	$12.95	$12.50	$12.55	$9.93	352,369
2016-11-09	$12.96	$13.14	$12.77	$13.05	$10.28	235,430
2016-11-08	$13.25	$13.29	$13.15	$13.15	$10.36	84,990
2016-11-07	$13.41	$13.46	$13.21	$13.27	$10.45	218,747
2016-11-04	$13.51	$13.53	$13.39	$13.42	$10.57	157,831
2016-11-03	$13.39	$13.50	$13.38	$13.46	$10.60	85,601
2016-11-02	$13.43	$13.49	$13.40	$13.40	$10.56	131,591
2016-11-01	$13.40	$13.47	$13.32	$13.45	$10.59	161,611
2016-10-31	$13.42	$13.46	$13.32	$13.39	$10.55	25,398
2016-10-28	$13.47	$13.47	$13.28	$13.39	$10.55	29,230
2016-10-27	$13.47	$13.51	$13.38	$13.50	$10.63	91,309
2016-10-26	$13.52	$13.60	$13.49	$13.50	$10.63	76,380
2016-10-25	$13.43	$13.73	$13.43	$13.53	$10.66	109,608
2016-10-24	$13.39	$13.57	$13.39	$13.43	$10.58	82,751
2016-10-21	$13.49	$13.53	$13.38	$13.39	$10.55	93,664
2016-10-20	$13.55	$13.64	$13.42	$13.45	$10.59	158,444
2016-10-19	$13.32	$13.56	$13.32	$13.47	$10.61	131,590
2016-10-18	$13.26	$13.35	$13.13	$13.32	$10.49	241,431
2016-10-17	$13.43	$13.51	$13.20	$13.24	$10.43	207,943
2016-10-14	$13.49	$13.60	$13.49	$13.49	$10.63	111,054
2016-10-13	$13.79	$13.79	$13.63	$13.64	$10.74	144,633
2016-10-12	$13.90	$13.92	$13.79	$13.79	$10.86	76,904
2016-10-11	$13.97	$14.00	$13.95	$13.97	$10.96	112,757
2016-10-10	$13.89	$14.11	$13.89	$14.03	$11.01	121,748
2016-10-07	$13.88	$13.96	$13.86	$13.95	$10.94	72,044
2016-10-06	$13.81	$13.91	$13.76	$13.90	$10.90	78,169
2016-10-05	$13.86	$13.88	$13.78	$13.88	$10.89	92,756
2016-10-04	$13.90	$13.90	$13.76	$13.89	$10.90	131,623
2016-10-03	$13.90	$13.91	$13.84	$13.88	$10.89	75,675
2016-09-30	$13.85	$13.93	$13.80	$13.86	$10.87	82,950
2016-09-29	$14.01	$14.03	$13.86	$13.86	$10.87	108,467
2016-09-28	$13.96	$14.05	$13.96	$14.05	$11.02	112,425
2016-09-27	$13.98	$14.01	$13.95	$14.00	$10.98	72,201
2016-09-26	$13.87	$13.98	$13.87	$13.98	$10.97	91,247
2016-09-23	$13.93	$13.98	$13.89	$13.89	$10.90	99,389
2016-09-22	$13.90	$14.04	$13.90	$13.96	$10.95	181,349
2016-09-21	$13.83	$13.84	$13.73	$13.84	$10.86	110,907
2016-09-20	$13.75	$13.83	$13.74	$13.79	$10.82	70,041
2016-09-19	$13.74	$13.80	$13.70	$13.75	$10.79	92,750
2016-09-16	$13.80	$13.82	$13.72	$13.75	$10.79	91,939
2016-09-15	$13.79	$13.81	$13.69	$13.75	$10.79	159,854
2016-09-14	$13.67	$13.75	$13.67	$13.75	$10.79	128,568
2016-09-13	$13.74	$13.75	$13.60	$13.61	$10.68	110,228
2016-09-12	$13.86	$14.21	$13.77	$13.81	$10.79	112,840
2016-09-09	$13.99	$13.99	$13.76	$13.81	$10.79	238,015
2016-09-08	$14.03	$14.07	$14.02	$14.03	$10.96	70,082
2016-09-07	$14.07	$14.08	$14.03	$14.06	$10.98	53,548
2016-09-06	$13.93	$14.09	$13.93	$14.09	$11.01	132,048
2016-09-02	$13.95	$13.99	$13.93	$13.93	$10.88	70,027
2016-09-01	$13.98	$14.02	$13.95	$13.96	$10.91	105,372
2016-08-31	$14.06	$14.10	$13.93	$13.96	$10.91	146,115
2016-08-30	$14.14	$14.15	$14.04	$14.05	$10.98	100,330
2016-08-29	$14.06	$14.16	$14.05	$14.16	$11.06	100,986
2016-08-26	$13.97	$14.05	$13.97	$14.00	$10.94	94,063
2016-08-25	$14.12	$14.13	$14.00	$14.01	$10.94	90,353
2016-08-24	$14.18	$14.18	$14.07	$14.07	$10.99	77,282
2016-08-23	$14.10	$14.15	$14.10	$14.14	$11.05	48,137
2016-08-22	$14.11	$14.15	$14.08	$14.10	$11.01	60,505
2016-08-19	$14.14	$14.17	$14.04	$14.08	$11.00	84,936
2016-08-18	$14.13	$14.17	$14.13	$14.17	$11.07	60,193
2016-08-17	$14.05	$14.13	$14.05	$14.11	$11.02	70,320
2016-08-16	$14.23	$14.23	$14.06	$14.08	$11.00	100,753
2016-08-15	$14.24	$14.28	$14.15	$14.17	$11.07	83,916
2016-08-12	$14.19	$14.31	$14.12	$14.30	$11.17	82,487
2016-08-11	$14.19	$14.22	$14.10	$14.11	$11.02	76,820
2016-08-10	$14.33	$14.34	$14.18	$14.20	$11.05	110,151
2016-08-09	$14.11	$14.33	$14.11	$14.25	$11.09	140,015
2016-08-08	$14.13	$14.16	$14.08	$14.12	$10.99	59,780
2016-08-05	$14.21	$14.25	$14.06	$14.11	$10.98	86,819
2016-08-04	$14.21	$14.31	$14.21	$14.22	$11.06	97,662
2016-08-03	$14.15	$14.28	$14.12	$14.25	$11.09	96,217
2016-08-02	$14.19	$14.20	$14.05	$14.18	$11.03	92,885
2016-08-01	$14.23	$14.25	$14.18	$14.22	$11.06	77,021
2016-07-29	$14.19	$14.21	$14.15	$14.20	$11.05	61,930
2016-07-28	$14.15	$14.19	$14.10	$14.16	$11.02	109,078
2016-07-27	$14.11	$14.18	$14.09	$14.15	$11.01	161,257
2016-07-26	$14.02	$14.08	$14.02	$14.07	$10.95	129,417
2016-07-25	$14.03	$14.08	$14.02	$14.02	$10.91	71,010
2016-07-22	$14.05	$14.11	$14.02	$14.08	$10.95	73,391
2016-07-21	$14.12	$14.15	$14.06	$14.07	$10.95	98,621
2016-07-20	$14.21	$14.21	$14.07	$14.07	$10.95	188,514
2016-07-19	$14.33	$14.33	$14.15	$14.16	$11.02	257,099
2016-07-18	$14.15	$14.31	$14.15	$14.30	$11.13	128,749
2016-07-15	$13.86	$14.05	$13.86	$14.05	$10.93	89,900
2016-07-14	$13.97	$13.99	$13.83	$13.88	$10.80	116,773
2016-07-13	$14.13	$14.14	$13.88	$14.03	$10.92	184,650
2016-07-12	$14.24	$14.25	$14.10	$14.15	$10.96	229,600
2016-07-11	$14.24	$14.26	$14.21	$14.22	$11.02	88,862
2016-07-08	$14.30	$14.30	$14.19	$14.19	$11.00	101,525
2016-07-07	$14.29	$14.30	$14.22	$14.23	$11.03	102,287
2016-07-06	$14.22	$14.27	$14.20	$14.26	$11.05	133,391
2016-07-05	$14.29	$14.29	$14.19	$14.25	$11.04	93,045
2016-07-01	$14.22	$14.30	$14.22	$14.30	$11.08	110,342
2016-06-30	$14.22	$14.25	$14.13	$14.18	$10.99	275,215
2016-06-29	$14.20	$14.30	$14.17	$14.21	$11.01	171,546
2016-06-28	$14.15	$14.20	$14.10	$14.20	$11.00	121,391
2016-06-27	$14.06	$14.17	$14.02	$14.12	$10.94	131,883
2016-06-24	$13.94	$14.08	$13.93	$14.03	$10.87	129,750
2016-06-23	$13.88	$13.91	$13.85	$13.86	$10.74	100,917
2016-06-22	$13.91	$13.95	$13.85	$13.87	$10.75	130,963
2016-06-21	$13.93	$13.96	$13.89	$13.92	$10.79	145,367
2016-06-20	$13.99	$13.99	$13.88	$13.88	$10.76	92,249
2016-06-17	$13.98	$14.00	$13.94	$13.95	$10.81	115,226
2016-06-16	$13.97	$14.00	$13.96	$13.96	$10.82	58,018
2016-06-15	$14.00	$14.00	$13.94	$13.97	$10.83	57,556
2016-06-14	$14.06	$14.07	$13.95	$13.99	$10.84	158,532
2016-06-13	$13.81	$14.00	$13.81	$13.99	$10.84	101,221
2016-06-10	$13.89	$13.96	$13.88	$13.93	$10.75	121,719
2016-06-09	$13.90	$13.90	$13.84	$13.86	$10.70	138,012
2016-06-08	$13.85	$13.92	$13.79	$13.87	$10.71	151,815
2016-06-07	$13.87	$13.90	$13.80	$13.86	$10.70	183,616
2016-06-06	$13.91	$13.96	$13.88	$13.90	$10.73	104,557
2016-06-03	$13.93	$14.00	$13.90	$13.91	$10.74	128,988
2016-06-02	$13.80	$13.90	$13.80	$13.90	$10.73	94,633
2016-06-01	$13.75	$13.85	$13.72	$13.85	$10.69	143,675
2016-05-31	$13.82	$13.82	$13.67	$13.68	$10.56	158,669
2016-05-27	$13.84	$13.85	$13.79	$13.83	$10.67	86,863
2016-05-26	$13.76	$13.88	$13.73	$13.84	$10.68	182,301
2016-05-25	$13.65	$13.72	$13.60	$13.72	$10.59	154,140
2016-05-24	$13.60	$13.67	$13.58	$13.66	$10.54	98,316
2016-05-23	$13.57	$13.63	$13.56	$13.61	$10.50	88,031
2016-05-20	$13.45	$13.54	$13.45	$13.54	$10.45	72,011
2016-05-19	$13.61	$13.61	$13.43	$13.48	$10.40	236,583
2016-05-18	$13.81	$13.81	$13.59	$13.59	$10.49	183,293
2016-05-17	$13.90	$13.90	$13.76	$13.77	$10.63	226,148
2016-05-16	$13.84	$13.88	$13.82	$13.88	$10.71	100,245
2016-05-13	$13.79	$13.89	$13.79	$13.89	$10.72	104,869
2016-05-12	$13.72	$13.84	$13.72	$13.83	$10.67	119,024
2016-05-11	$13.76	$13.78	$13.70	$13.76	$10.62	150,914
2016-05-10	$13.80	$13.87	$13.78	$13.80	$10.61	121,957
2016-05-09	$13.82	$13.87	$13.77	$13.82	$10.62	63,856
2016-05-06	$13.78	$13.81	$13.77	$13.80	$10.61	79,593
2016-05-05	$13.75	$13.80	$13.73	$13.80	$10.61	151,212
2016-05-04	$13.78	$13.80	$13.76	$13.80	$10.61	80,471
2016-05-03	$13.77	$13.81	$13.74	$13.80	$10.61	92,627
2016-05-02	$13.81	$13.86	$13.73	$13.73	$10.55	234,189
2016-04-29	$13.78	$13.85	$13.78	$13.81	$10.61	127,912
2016-04-28	$13.78	$13.84	$13.76	$13.84	$10.64	122,041
2016-04-27	$13.67	$13.82	$13.66	$13.82	$10.62	147,056
2016-04-26	$13.72	$13.72	$13.61	$13.66	$10.50	156,249
2016-04-25	$13.66	$13.72	$13.63	$13.72	$10.54	146,168
2016-04-22	$13.66	$13.68	$13.64	$13.68	$10.51	84,427
2016-04-21	$13.63	$13.68	$13.62	$13.66	$10.50	89,984
2016-04-20	$13.67	$13.68	$13.60	$13.64	$10.48	152,060
2016-04-19	$13.64	$13.67	$13.58	$13.64	$10.48	141,971
2016-04-18	$13.66	$13.69	$13.61	$13.63	$10.48	128,490
2016-04-15	$13.59	$13.64	$13.58	$13.64	$10.48	87,580
2016-04-14	$13.56	$13.60	$13.50	$13.59	$10.44	173,224
2016-04-13	$13.60	$13.60	$13.51	$13.55	$10.41	110,442
2016-04-12	$13.58	$13.61	$13.57	$13.61	$10.42	145,657
2016-04-11	$13.48	$13.59	$13.48	$13.59	$10.40	100,075
2016-04-08	$13.54	$13.55	$13.47	$13.50	$10.33	96,673
2016-04-07	$13.49	$13.51	$13.43	$13.50	$10.33	69,524
2016-04-06	$13.49	$13.55	$13.45	$13.45	$10.29	93,410
2016-04-05	$13.41	$13.50	$13.41	$13.50	$10.33	118,306
2016-04-04	$13.38	$13.43	$13.33	$13.39	$10.25	83,660
2016-04-01	$13.32	$13.39	$13.30	$13.39	$10.25	136,011
2016-03-31	$13.28	$13.32	$13.26	$13.32	$10.19	157,497
2016-03-30	$13.27	$13.32	$13.23	$13.24	$10.13	157,611
2016-03-29	$13.20	$13.28	$13.19	$13.26	$10.15	111,306
2016-03-28	$13.22	$13.24	$13.16	$13.21	$10.11	116,999
2016-03-24	$13.23	$13.25	$13.17	$13.19	$10.09	116,583
2016-03-23	$13.22	$13.25	$13.22	$13.25	$10.14	67,599
2016-03-22	$13.21	$13.25	$13.19	$13.23	$10.13	108,201
2016-03-21	$13.19	$13.20	$13.17	$13.20	$10.10	99,567
2016-03-18	$13.24	$13.24	$13.17	$13.22	$10.12	147,701
2016-03-17	$13.19	$13.23	$13.19	$13.22	$10.12	55,752
2016-03-16	$13.17	$13.19	$13.12	$13.18	$10.09	105,802
2016-03-15	$13.19	$13.19	$13.13	$13.15	$10.06	80,102
2016-03-14	$13.17	$13.19	$13.15	$13.18	$10.09	48,776
2016-03-11	$13.17	$13.18	$13.14	$13.14	$10.06	70,818
2016-03-10	$13.18	$13.21	$13.18	$13.18	$10.04	50,659
2016-03-09	$13.20	$13.21	$13.15	$13.15	$10.02	60,524
2016-03-08	$13.15	$13.20	$13.15	$13.18	$10.04	96,886
2016-03-07	$13.22	$13.22	$13.13	$13.14	$10.01	139,578
2016-03-04	$13.19	$13.22	$13.16	$13.21	$10.07	122,095
2016-03-03	$13.17	$13.18	$13.13	$13.18	$10.04	126,118
2016-03-02	$13.19	$13.21	$13.13	$13.15	$10.02	141,756
2016-03-01	$13.16	$13.21	$13.16	$13.18	$10.04	131,164
2016-02-29	$13.12	$13.14	$13.09	$13.14	$10.01	107,268
2016-02-26	$13.17	$13.17	$13.07	$13.08	$9.97	95,670
2016-02-25	$13.17	$13.17	$13.16	$13.17	$10.04	70,670
2016-02-24	$13.14	$13.16	$13.11	$13.16	$10.03	139,704
2016-02-23	$13.11	$13.14	$13.09	$13.13	$10.01	97,717
2016-02-22	$13.14	$13.14	$13.08	$13.13	$10.01	111,918
2016-02-19	$13.15	$13.15	$13.10	$13.14	$10.01	110,181
2016-02-18	$13.14	$13.15	$13.11	$13.14	$10.01	144,020
2016-02-17	$13.08	$13.12	$13.03	$13.12	$10.00	106,050
2016-02-16	$13.09	$13.09	$13.01	$13.07	$9.96	85,286
2016-02-12	$13.19	$13.22	$13.06	$13.08	$9.97	126,501
2016-02-11	$13.19	$13.24	$13.16	$13.16	$10.03	226,220
2016-02-10	$13.15	$13.19	$13.12	$13.16	$10.03	100,573
2016-02-09	$13.18	$13.19	$13.13	$13.19	$10.01	134,960
2016-02-08	$13.12	$13.19	$13.12	$13.18	$10.00	75,919
2016-02-05	$13.17	$13.17	$13.11	$13.15	$9.98	114,204
2016-02-04	$13.17	$13.19	$13.14	$13.15	$9.98	147,042
2016-02-03	$13.12	$13.17	$13.12	$13.16	$9.99	122,575
2016-02-02	$13.06	$13.14	$13.06	$13.13	$9.96	173,515
2016-02-01	$13.05	$13.07	$13.02	$13.03	$9.89	113,263
2016-01-29	$12.97	$13.04	$12.97	$13.02	$9.88	121,923
2016-01-28	$13.03	$13.03	$12.94	$12.95	$9.83	182,095
2016-01-27	$12.97	$13.01	$12.96	$12.96	$9.83	76,283
2016-01-26	$12.94	$12.98	$12.90	$12.95	$9.83	96,576
2016-01-25	$12.90	$12.97	$12.89	$12.91	$9.80	167,403
2016-01-22	$12.90	$12.95	$12.85	$12.87	$9.77	120,919
2016-01-21	$12.86	$12.89	$12.81	$12.82	$9.73	105,556
2016-01-20	$12.93	$12.93	$12.70	$12.82	$9.73	179,556
2016-01-19	$13.02	$13.02	$12.88	$12.88	$9.77	151,431
2016-01-15	$12.89	$12.95	$12.86	$12.93	$9.81	166,930
2016-01-14	$12.86	$12.97	$12.78	$12.85	$9.75	225,395
2016-01-13	$12.93	$12.95	$12.83	$12.83	$9.73	93,049
2016-01-12	$12.93	$12.98	$12.93	$12.95	$9.78	71,767
2016-01-11	$13.02	$13.02	$12.89	$12.89	$9.74	118,770
2016-01-08	$13.00	$13.02	$12.97	$12.99	$9.81	85,471
2016-01-07	$12.97	$13.05	$12.93	$13.02	$9.84	192,921
2016-01-06	$13.00	$13.03	$12.94	$12.97	$9.80	160,418
2016-01-05	$12.93	$12.98	$12.92	$12.97	$9.80	113,110
2016-01-04	$12.84	$12.91	$12.79	$12.91	$9.75	135,419
2015-12-31	$12.81	$12.93	$12.81	$12.86	$9.71	112,938
2015-12-30	$12.76	$12.87	$12.76	$12.82	$9.68	107,127
2015-12-29	$12.69	$12.82	$12.68	$12.73	$9.62	132,982
2015-12-28	$12.76	$12.78	$12.71	$12.71	$9.60	110,832
2015-12-24	$12.78	$12.81	$12.69	$12.71	$9.60	112,893
2015-12-23	$12.74	$12.78	$12.71	$12.76	$9.64	169,702
2015-12-22	$12.69	$12.78	$12.69	$12.71	$9.60	87,333
2015-12-21	$12.70	$12.76	$12.66	$12.75	$9.63	163,937
2015-12-18	$12.70	$12.76	$12.67	$12.70	$9.59	86,465
2015-12-17	$12.59	$12.74	$12.59	$12.68	$9.58	193,555
2015-12-16	$12.50	$12.58	$12.44	$12.54	$9.47	198,109
2015-12-15	$12.53	$12.55	$12.46	$12.52	$9.46	144,609
2015-12-14	$12.50	$12.53	$12.43	$12.53	$9.47	167,138
2015-12-11	$12.57	$12.58	$12.51	$12.53	$9.47	136,627
2015-12-10	$12.49	$12.60	$12.40	$12.60	$9.47	155,091
2015-12-09	$12.49	$12.51	$12.40	$12.45	$9.36	102,962
2015-12-08	$12.49	$12.56	$12.47	$12.51	$9.41	85,665
2015-12-07	$12.63	$12.63	$12.46	$12.46	$9.37	95,075
2015-12-04	$12.46	$12.59	$12.46	$12.59	$9.47	86,504
2015-12-03	$12.47	$12.50	$12.40	$12.49	$9.39	152,475
2015-12-02	$12.58	$12.58	$12.53	$12.53	$9.42	151,597
2015-12-01	$12.59	$12.62	$12.52	$12.56	$9.44	174,598
2015-11-30	$12.50	$12.57	$12.49	$12.57	$9.45	84,393
2015-11-27	$12.52	$12.56	$12.49	$12.51	$9.41	20,767
2015-11-25	$12.49	$12.54	$12.49	$12.52	$9.41	81,570
2015-11-24	$12.55	$12.56	$12.51	$12.53	$9.42	103,228
2015-11-23	$12.49	$12.51	$12.46	$12.48	$9.38	70,769
2015-11-20	$12.48	$12.48	$12.43	$12.47	$9.38	105,746
2015-11-19	$12.46	$12.49	$12.44	$12.45	$9.36	69,254
2015-11-18	$12.47	$12.50	$12.43	$12.46	$9.37	109,798
2015-11-17	$12.51	$12.51	$12.43	$12.48	$9.38	64,559
2015-11-16	$12.48	$12.52	$12.48	$12.51	$9.41	76,405
2015-11-13	$12.44	$12.52	$12.43	$12.50	$9.40	100,185
2015-11-12	$12.42	$12.45	$12.39	$12.41	$9.33	166,048
2015-11-11	$12.43	$12.48	$12.41	$12.42	$9.34	104,981
2015-11-10	$12.39	$12.50	$12.35	$12.43	$9.35	117,847
2015-11-09	$12.44	$12.46	$12.34	$12.44	$9.31	87,535
2015-11-06	$12.62	$12.64	$12.42	$12.45	$9.32	202,834
2015-11-05	$12.68	$12.74	$12.65	$12.69	$9.50	187,932
2015-11-04	$12.66	$12.70	$12.65	$12.65	$9.47	99,115
2015-11-03	$12.70	$12.70	$12.66	$12.66	$9.48	37,842
2015-11-02	$12.72	$12.72	$12.67	$12.71	$9.51	95,703
2015-10-30	$12.68	$12.72	$12.65	$12.68	$9.49	63,255
2015-10-29	$12.66	$12.71	$12.65	$12.67	$9.48	53,591
2015-10-28	$12.69	$12.72	$12.65	$12.69	$9.50	72,787
2015-10-27	$12.61	$12.71	$12.58	$12.69	$9.50	105,100
2015-10-26	$12.64	$12.64	$12.59	$12.64	$9.46	48,750
2015-10-23	$12.55	$12.62	$12.55	$12.62	$9.45	80,058
2015-10-22	$12.53	$12.61	$12.51	$12.60	$9.43	102,779
2015-10-21	$12.44	$12.52	$12.44	$12.50	$9.36	128,439
2015-10-20	$12.44	$12.44	$12.37	$12.43	$9.30	65,689
2015-10-19	$12.44	$12.46	$12.41	$12.43	$9.30	71,676
2015-10-16	$12.42	$12.51	$12.42	$12.45	$9.32	85,177
2015-10-15	$12.42	$12.46	$12.42	$12.44	$9.31	71,170
2015-10-14	$12.41	$12.45	$12.40	$12.45	$9.32	54,497
2015-10-13	$12.38	$12.44	$12.37	$12.41	$9.29	149,434
2015-10-12	$12.34	$12.44	$12.31	$12.41	$9.25	59,686
2015-10-09	$12.33	$12.41	$12.29	$12.31	$9.17	150,168
2015-10-08	$12.35	$12.40	$12.30	$12.34	$9.19	105,129
2015-10-07	$12.32	$12.43	$12.27	$12.32	$9.18	182,454
2015-10-06	$12.29	$12.33	$12.28	$12.30	$9.17	78,041
2015-10-05	$12.37	$12.39	$12.30	$12.30	$9.17	74,023
2015-10-02	$12.39	$12.43	$12.33	$12.37	$9.22	89,774
2015-10-01	$12.40	$12.46	$12.34	$12.39	$9.23	117,537
2015-09-30	$12.31	$12.40	$12.27	$12.40	$9.24	73,163
2015-09-29	$12.33	$12.40	$12.30	$12.36	$9.21	65,024
2015-09-28	$12.35	$12.36	$12.29	$12.30	$9.17	81,736
2015-09-25	$12.34	$12.36	$12.31	$12.33	$9.19	50,937
2015-09-24	$12.30	$12.41	$12.30	$12.35	$9.20	168,931
2015-09-23	$12.24	$12.30	$12.22	$12.30	$9.17	103,482
2015-09-22	$12.16	$12.23	$12.16	$12.19	$9.08	71,840
2015-09-21	$12.17	$12.21	$12.13	$12.15	$9.05	87,253
2015-09-18	$12.20	$12.35	$12.18	$12.18	$9.08	90,031
2015-09-17	$12.06	$12.27	$12.06	$12.27	$9.14	75,653
2015-09-16	$12.10	$12.12	$12.06	$12.08	$9.00	48,366
2015-09-15	$12.08	$12.11	$12.07	$12.08	$9.00	42,408
2015-09-14	$12.15	$12.15	$12.07	$12.11	$9.02	44,604
2015-09-11	$12.18	$12.18	$12.10	$12.15	$9.05	56,402
2015-09-10	$12.20	$12.24	$12.18	$12.21	$9.06	76,049
2015-09-09	$12.23	$12.24	$12.18	$12.21	$9.06	54,579
2015-09-08	$12.24	$12.25	$12.22	$12.24	$9.08	44,905
2015-09-04	$12.21	$12.26	$12.20	$12.24	$9.08	41,625
2015-09-03	$12.22	$12.27	$12.21	$12.26	$9.09	79,466
2015-09-02	$12.19	$12.25	$12.19	$12.25	$9.09	82,362
2015-09-01	$12.24	$12.24	$12.18	$12.22	$9.06	61,588
2015-08-31	$12.22	$12.24	$12.19	$12.20	$9.05	70,171
2015-08-28	$12.21	$12.25	$12.20	$12.24	$9.08	62,437
2015-08-27	$12.10	$12.23	$12.07	$12.22	$9.06	38,494
2015-08-26	$12.23	$12.23	$12.08	$12.10	$8.97	30,267
2015-08-25	$12.15	$12.22	$12.13	$12.17	$9.03	85,060
2015-08-24	$12.17	$12.19	$12.09	$12.19	$9.04	223,237
2015-08-21	$12.23	$12.27	$12.23	$12.24	$9.08	66,922
2015-08-20	$12.28	$12.30	$12.21	$12.23	$9.07	169,079
2015-08-19	$12.26	$12.29	$12.24	$12.28	$9.11	55,685
2015-08-18	$12.26	$12.28	$12.22	$12.24	$9.08	112,627
2015-08-17	$12.28	$12.30	$12.25	$12.28	$9.11	84,271
2015-08-14	$12.23	$12.28	$12.22	$12.28	$9.11	78,427
2015-08-13	$12.28	$12.28	$12.24	$12.25	$9.09	47,578
2015-08-12	$12.31	$12.34	$12.26	$12.26	$9.09	94,494
2015-08-11	$12.30	$12.37	$12.25	$12.37	$9.13	174,750
2015-08-10	$12.21	$12.30	$12.21	$12.29	$9.07	79,888
2015-08-07	$12.22	$12.25	$12.21	$12.23	$9.03	57,840
2015-08-06	$12.25	$12.25	$12.20	$12.24	$9.04	59,252

Nuveen Intermediate Duration Munpl Tm Fd (NID) News Headlines

Recent Nuveen Intermediate Duration Munpl Tm Fd (NID) News

Similar Companies to Nuveen Intermediate Duration Munpl Tm Fd (NID) 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 Intermediate Duration Munpl Tm Fd (NID) Exchange: NYSE