Nuveen Ohio Quality Municipal Income Fund (NUO) Stock

Data as of Aug. 20, 2025

$12.66 ($-0.02) -0.16%

Nuveen Ohio Quality Municipal Income Fund - Daily Information

Click for more stock information on Nuveen Ohio Quality Municipal Income Fund.

Daily Information	Data
Date	Aug. 20, 2025
Open	$12.69
Previous Close	$12.66
High	$12.69
Low	$12.61
Adjusted Open	$12.69
Previous Adjusted Close	$12.66
Adjusted High	$12.69
Adjusted Low	$12.61

About Nuveen Ohio Quality Municipal Income Fund (NUO)

Nuveen Ohio Quality Income Municipal Fund Inc (the Fund) is a closed-ended fund. The primary objective of the Fund is current income exempt from both regular federal income taxes and Ohio personal income taxes. The secondary objective is the enhancement of portfolio value. The Fund seeks to provide monthly tax-free income, portfolio diversification and after tax total returns. The Fund invests substantially all of its assets in tax-exempt Ohio municipal obligations rated within the four grades. Up to 20% of the Fund's assets may be invested in unrated Ohio municipal obligations deemed to be of comparable quality. The Fund may employ financial futures and options to hedge its portfolio risk. The Fund uses leverage. The Fund's investment advisor is Nuveen Fund Advisors, Inc.

Invest in Nuveen Ohio Quality Municipal Income Fund (NUO)

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Nuveen Ohio Quality Municipal Income Fund (NUO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-14	$12.69	$12.69	$12.61	$12.66	$12.66	12,866
2023-04-13	$12.71	$12.72	$12.68	$12.68	$12.68	11,983
2023-04-12	$12.66	$12.74	$12.66	$12.69	$12.69	19,180
2023-04-11	$12.52	$12.69	$12.52	$12.63	$12.63	46,784
2023-04-10	$12.58	$12.68	$12.56	$12.58	$12.58	20,473
2023-04-06	$12.73	$12.73	$12.60	$12.60	$12.60	14,950
2023-04-05	$12.66	$12.71	$12.66	$12.69	$12.69	17,067
2023-04-04	$12.67	$12.67	$12.60	$12.60	$12.60	43,275
2023-04-03	$12.75	$12.75	$12.60	$12.63	$12.63	36,958
2023-03-31	$12.51	$12.78	$12.51	$12.71	$12.71	49,874
2023-03-30	$12.45	$12.54	$12.40	$12.54	$12.54	28,097
2023-03-29	$12.36	$12.44	$12.36	$12.42	$12.42	8,856
2023-03-28	$12.40	$12.43	$12.35	$12.39	$12.39	28,745
2023-03-27	$12.39	$12.45	$12.34	$12.36	$12.36	13,065
2023-03-24	$12.40	$12.42	$12.33	$12.42	$12.42	7,858
2023-03-23	$12.39	$12.42	$12.34	$12.34	$12.34	51,091
2023-03-22	$12.39	$12.42	$12.39	$12.42	$12.42	1,936
2023-03-21	$12.45	$12.45	$12.35	$12.35	$12.35	6,369
2023-03-20	$12.46	$12.55	$12.46	$12.46	$12.46	15,114
2023-03-17	$12.52	$12.55	$12.50	$12.53	$12.53	8,776
2023-03-16	$12.47	$12.58	$12.47	$12.52	$12.52	16,289
2023-03-15	$12.57	$12.57	$12.37	$12.54	$12.54	13,381
2023-03-14	$12.37	$12.49	$12.37	$12.43	$12.43	34,867
2023-03-13	$12.38	$12.50	$12.37	$12.37	$12.34	45,230
2023-03-10	$12.35	$12.46	$12.34	$12.37	$12.34	32,575
2023-03-09	$12.32	$12.34	$12.29	$12.32	$12.29	15,090
2023-03-08	$12.28	$12.31	$12.27	$12.29	$12.26	21,233
2023-03-07	$12.39	$12.39	$12.28	$12.35	$12.32	22,859
2023-03-06	$12.39	$12.39	$12.30	$12.30	$12.27	25,644
2023-03-03	$12.35	$12.40	$12.33	$12.34	$12.31	4,747
2023-03-02	$12.33	$12.33	$12.31	$12.32	$12.29	13,181
2023-03-01	$12.45	$12.46	$12.36	$12.39	$12.36	12,862
2023-02-28	$12.32	$12.42	$12.32	$12.40	$12.37	12,178
2023-02-27	$12.44	$12.44	$12.34	$12.37	$12.34	24,506
2023-02-24	$12.38	$12.39	$12.37	$12.38	$12.38	29,788
2023-02-23	$12.51	$12.51	$12.42	$12.43	$12.43	19,084
2023-02-22	$12.40	$12.44	$12.38	$12.42	$12.42	98,510
2023-02-21	$12.52	$12.52	$12.35	$12.37	$12.37	18,777
2023-02-17	$12.68	$12.68	$12.51	$12.53	$12.53	96,035
2023-02-16	$12.85	$12.88	$12.71	$12.71	$12.71	25,987
2023-02-15	$13.04	$13.08	$12.89	$12.89	$12.89	31,889
2023-02-14	$13.07	$13.10	$13.07	$13.08	$13.08	25,929
2023-02-13	$13.08	$13.13	$13.08	$13.12	$13.09	12,349
2023-02-10	$13.09	$13.16	$13.07	$13.09	$13.06	11,924
2023-02-09	$13.09	$13.17	$13.09	$13.11	$13.08	50,305
2023-02-08	$13.07	$13.13	$13.07	$13.09	$13.06	5,149
2023-02-07	$13.12	$13.14	$13.04	$13.11	$13.08	17,938
2023-02-06	$13.16	$13.16	$13.12	$13.12	$13.09	31,975
2023-02-03	$13.20	$13.20	$13.13	$13.14	$13.14	25,266
2023-02-02	$13.16	$13.26	$13.15	$13.25	$13.25	59,233
2023-02-01	$13.16	$13.24	$13.13	$13.18	$13.18	88,848
2023-01-31	$13.13	$13.16	$13.08	$13.14	$13.14	77,431
2023-01-30	$13.13	$13.13	$13.06	$13.09	$13.09	232,231
2023-01-27	$13.13	$13.15	$13.12	$13.13	$13.13	59,328
2023-01-26	$13.16	$13.21	$13.16	$13.18	$13.18	42,811
2023-01-25	$13.12	$13.22	$13.11	$13.19	$13.19	53,449
2023-01-24	$13.10	$13.17	$13.09	$13.12	$13.12	124,647
2023-01-23	$13.12	$13.15	$13.07	$13.10	$13.10	49,450
2023-01-20	$13.06	$13.11	$13.04	$13.10	$13.10	49,819
2023-01-19	$13.01	$13.09	$13.01	$13.07	$13.07	22,744
2023-01-18	$12.97	$13.07	$12.94	$13.04	$13.04	40,373
2023-01-17	$12.94	$12.99	$12.92	$12.95	$12.95	42,958
2023-01-13	$12.90	$12.99	$12.85	$12.98	$12.98	66,836
2023-01-12	$12.87	$12.96	$12.87	$12.95	$12.95	24,458
2023-01-11	$12.90	$12.94	$12.87	$12.89	$12.86	32,451
2023-01-10	$12.98	$13.02	$12.89	$12.89	$12.86	78,028
2023-01-09	$12.92	$13.03	$12.92	$13.00	$12.97	30,196
2023-01-06	$12.89	$12.97	$12.84	$12.96	$12.93	83,498
2023-01-05	$12.92	$12.94	$12.86	$12.90	$12.90	57,692
2023-01-04	$12.91	$12.99	$12.86	$12.92	$12.92	52,125
2023-01-03	$12.75	$12.92	$12.67	$12.91	$12.91	37,554
2022-12-30	$12.60	$12.73	$12.58	$12.69	$12.69	106,058
2022-12-29	$12.61	$12.74	$12.60	$12.63	$12.63	90,900
2022-12-28	$12.65	$12.65	$12.60	$12.61	$12.61	56,696
2022-12-27	$12.58	$12.61	$12.56	$12.58	$12.58	68,156
2022-12-23	$12.58	$12.63	$12.56	$12.59	$12.59	35,037
2022-12-22	$12.60	$12.66	$12.53	$12.55	$12.55	32,570
2022-12-21	$12.61	$12.64	$12.60	$12.64	$12.64	25,702
2022-12-20	$12.64	$12.64	$12.55	$12.61	$12.61	25,301
2022-12-19	$12.70	$12.71	$12.63	$12.65	$12.65	57,062
2022-12-16	$12.86	$12.86	$12.71	$12.74	$12.74	86,781
2022-12-15	$12.84	$12.97	$12.82	$12.82	$12.82	48,250
2022-12-14	$12.85	$12.94	$12.85	$12.93	$12.93	51,082
2022-12-13	$12.99	$13.08	$12.92	$12.93	$12.89	41,730
2022-12-12	$12.94	$12.95	$12.88	$12.89	$12.85	277,313
2022-12-09	$12.88	$12.97	$12.85	$12.91	$12.87	308,738
2022-12-08	$12.91	$12.91	$12.89	$12.90	$12.86	32,305
2022-12-07	$12.85	$13.00	$12.85	$12.94	$12.90	43,645
2022-12-06	$12.82	$12.88	$12.82	$12.85	$12.81	35,291
2022-12-05	$12.82	$12.84	$12.81	$12.82	$12.78	97,910
2022-12-02	$12.80	$12.86	$12.80	$12.80	$12.76	27,014
2022-12-01	$12.84	$12.92	$12.83	$12.86	$12.82	57,041
2022-11-30	$12.75	$12.82	$12.66	$12.81	$12.77	95,704
2022-11-29	$12.65	$12.74	$12.64	$12.71	$12.67	102,662
2022-11-28	$12.65	$12.67	$12.63	$12.65	$12.61	74,063
2022-11-25	$12.61	$12.61	$12.57	$12.61	$12.57	35,581
2022-11-23	$12.52	$12.61	$12.47	$12.58	$12.54	101,048
2022-11-22	$12.46	$12.52	$12.44	$12.49	$12.45	99,380
2022-11-21	$12.38	$12.43	$12.34	$12.42	$12.38	49,111
2022-11-18	$12.20	$12.38	$12.20	$12.32	$12.28	185,905
2022-11-17	$12.29	$12.39	$12.29	$12.30	$12.26	32,078
2022-11-16	$12.23	$12.30	$12.20	$12.29	$12.25	41,878
2022-11-15	$12.27	$12.27	$12.12	$12.21	$12.17	96,362
2022-11-14	$12.07	$12.12	$12.07	$12.09	$12.05	39,687
2022-11-11	$12.07	$12.24	$12.07	$12.16	$12.09	24,447
2022-11-10	$11.98	$12.16	$11.98	$12.11	$12.04	14,748
2022-11-09	$11.82	$11.85	$11.80	$11.85	$11.78	23,261
2022-11-08	$11.85	$11.90	$11.81	$11.82	$11.75	60,320
2022-11-07	$11.83	$11.83	$11.80	$11.81	$11.74	32,889
2022-11-04	$11.75	$11.88	$11.75	$11.87	$11.80	16,136
2022-11-03	$11.74	$11.78	$11.74	$11.77	$11.70	37,670
2022-11-02	$11.80	$11.83	$11.78	$11.80	$11.73	31,458
2022-11-01	$11.91	$11.91	$11.78	$11.82	$11.75	26,347
2022-10-31	$11.76	$11.81	$11.70	$11.81	$11.74	78,804
2022-10-28	$11.90	$11.94	$11.73	$11.76	$11.69	97,389
2022-10-27	$11.80	$11.83	$11.70	$11.82	$11.75	21,095
2022-10-26	$11.76	$11.81	$11.74	$11.81	$11.74	52,586
2022-10-25	$11.79	$11.80	$11.70	$11.75	$11.68	116,251
2022-10-24	$11.79	$11.80	$11.72	$11.72	$11.65	17,725
2022-10-21	$11.88	$11.88	$11.86	$11.87	$11.87	20,073
2022-10-20	$11.97	$11.97	$11.90	$11.96	$11.96	27,399
2022-10-19	$11.96	$11.99	$11.94	$11.98	$11.98	69,624
2022-10-18	$12.00	$12.04	$11.98	$12.00	$12.00	260,488
2022-10-17	$11.96	$12.05	$11.94	$11.95	$11.95	43,161
2022-10-14	$11.80	$12.04	$11.80	$11.93	$11.93	326,106
2022-10-13	$11.57	$11.66	$11.56	$11.62	$11.62	62,881
2022-10-12	$11.75	$11.76	$11.69	$11.70	$11.67	58,920
2022-10-11	$11.72	$11.74	$11.70	$11.71	$11.68	55,617
2022-10-10	$11.75	$11.75	$11.70	$11.74	$11.71	39,468
2022-10-07	$11.73	$11.77	$11.71	$11.72	$11.72	49,240
2022-10-06	$11.86	$11.87	$11.72	$11.75	$11.75	105,891
2022-10-05	$11.82	$11.85	$11.76	$11.81	$11.81	28,303
2022-10-04	$11.82	$11.88	$11.76	$11.84	$11.84	85,218
2022-10-03	$11.78	$11.87	$11.75	$11.75	$11.75	51,232
2022-09-30	$11.61	$11.81	$11.61	$11.75	$11.75	19,518
2022-09-29	$11.70	$11.75	$11.62	$11.65	$11.65	28,909
2022-09-28	$11.72	$11.90	$11.72	$11.74	$11.74	43,542
2022-09-27	$11.76	$11.80	$11.70	$11.71	$11.71	23,533
2022-09-26	$11.81	$11.85	$11.73	$11.78	$11.78	41,397
2022-09-23	$12.00	$12.03	$11.86	$11.86	$11.86	40,077
2022-09-22	$12.22	$12.24	$12.07	$12.09	$12.09	44,743
2022-09-21	$12.23	$12.34	$12.23	$12.33	$12.33	23,929
2022-09-20	$12.27	$12.29	$12.21	$12.26	$12.26	31,369
2022-09-19	$12.32	$12.38	$12.27	$12.35	$12.35	33,891
2022-09-16	$12.33	$12.39	$12.30	$12.36	$12.36	42,763
2022-09-15	$12.43	$12.43	$12.33	$12.36	$12.36	30,278
2022-09-14	$12.50	$12.50	$12.39	$12.43	$12.43	13,272
2022-09-13	$12.53	$12.53	$12.48	$12.51	$12.47	6,101
2022-09-12	$12.51	$12.66	$12.51	$12.59	$12.55	33,204
2022-09-09	$12.44	$12.59	$12.44	$12.51	$12.51	28,418
2022-09-08	$12.39	$12.54	$12.39	$12.43	$12.43	16,601
2022-09-07	$12.39	$12.49	$12.37	$12.49	$12.49	19,716
2022-09-06	$12.47	$12.47	$12.33	$12.38	$12.38	16,155
2022-09-02	$12.44	$12.61	$12.44	$12.52	$12.52	24,835
2022-09-01	$12.59	$12.59	$12.44	$12.44	$12.44	29,269
2022-08-31	$12.63	$12.64	$12.59	$12.64	$12.64	38,986
2022-08-30	$12.68	$12.70	$12.59	$12.63	$12.63	34,391
2022-08-29	$12.75	$12.75	$12.62	$12.65	$12.65	20,079
2022-08-26	$12.77	$12.83	$12.75	$12.77	$12.77	30,225
2022-08-25	$12.85	$12.88	$12.79	$12.80	$12.80	32,860
2022-08-24	$12.93	$12.93	$12.76	$12.82	$12.82	85,337
2022-08-23	$12.91	$12.94	$12.87	$12.89	$12.89	29,440
2022-08-22	$12.78	$12.97	$12.78	$12.89	$12.89	36,286
2022-08-19	$13.14	$13.14	$13.00	$13.03	$13.03	38,177
2022-08-18	$13.26	$13.30	$13.18	$13.22	$13.22	18,369
2022-08-17	$13.34	$13.34	$13.18	$13.22	$13.22	38,327
2022-08-16	$13.45	$13.46	$13.35	$13.38	$13.38	27,422
2022-08-15	$13.45	$13.48	$13.45	$13.46	$13.46	29,253
2022-08-12	$13.49	$13.49	$13.44	$13.45	$13.45	23,697
2022-08-11	$13.42	$13.51	$13.42	$13.42	$13.38	22,287
2022-08-10	$13.42	$13.47	$13.40	$13.42	$13.38	20,541
2022-08-09	$13.44	$13.44	$13.39	$13.39	$13.35	5,203
2022-08-08	$13.43	$13.49	$13.42	$13.44	$13.40	7,605
2022-08-05	$13.33	$13.71	$13.26	$13.34	$13.30	91,247
2022-08-04	$13.38	$13.42	$13.37	$13.38	$13.34	43,815
2022-08-03	$13.40	$13.45	$13.38	$13.39	$13.35	34,728
2022-08-02	$13.40	$13.45	$13.35	$13.35	$13.31	28,370
2022-08-01	$13.44	$13.46	$13.35	$13.40	$13.36	60,504
2022-07-29	$13.20	$13.37	$13.20	$13.33	$13.29	26,170
2022-07-28	$13.22	$13.28	$13.20	$13.26	$13.22	28,375
2022-07-27	$13.05	$13.23	$13.00	$13.15	$13.11	88,806
2022-07-26	$12.98	$13.03	$12.97	$13.01	$12.97	28,534
2022-07-25	$12.89	$13.02	$12.89	$12.93	$12.89	125,744
2022-07-22	$12.97	$12.97	$12.90	$12.93	$12.89	22,681
2022-07-21	$12.83	$12.91	$12.83	$12.88	$12.84	33,943
2022-07-20	$12.81	$12.88	$12.75	$12.82	$12.78	40,656
2022-07-19	$12.87	$12.87	$12.76	$12.81	$12.77	50,575
2022-07-18	$12.82	$12.82	$12.77	$12.79	$12.75	35,844
2022-07-15	$12.82	$12.86	$12.81	$12.83	$12.79	26,049
2022-07-14	$12.79	$12.82	$12.74	$12.80	$12.76	23,098
2022-07-13	$12.89	$12.97	$12.70	$12.91	$12.84	34,776
2022-07-12	$12.90	$13.00	$12.90	$12.97	$12.90	27,121
2022-07-11	$12.87	$12.96	$12.86	$12.92	$12.85	13,914
2022-07-08	$12.75	$12.88	$12.75	$12.81	$12.74	34,896
2022-07-07	$12.79	$12.81	$12.76	$12.77	$12.70	28,970
2022-07-06	$12.84	$12.90	$12.79	$12.81	$12.74	16,793
2022-07-05	$12.72	$12.82	$12.68	$12.80	$12.73	25,327
2022-07-01	$12.78	$12.81	$12.70	$12.74	$12.67	47,468
2022-06-30	$12.65	$12.70	$12.64	$12.67	$12.60	42,812
2022-06-29	$12.61	$12.68	$12.50	$12.66	$12.59	37,698
2022-06-28	$12.46	$12.57	$12.46	$12.50	$12.43	59,131
2022-06-27	$12.45	$12.48	$12.42	$12.44	$12.37	30,662
2022-06-24	$12.40	$12.49	$12.35	$12.48	$12.41	25,887
2022-06-23	$12.31	$12.41	$12.31	$12.37	$12.30	67,560
2022-06-22	$12.31	$12.33	$12.25	$12.27	$12.20	47,231
2022-06-21	$12.33	$12.36	$12.16	$12.22	$12.15	67,396
2022-06-17	$12.31	$12.32	$12.24	$12.28	$12.21	52,007
2022-06-16	$12.35	$12.35	$12.17	$12.27	$12.20	47,509
2022-06-15	$12.38	$12.48	$12.14	$12.43	$12.36	69,250
2022-06-14	$12.54	$12.54	$12.35	$12.35	$12.28	91,651
2022-06-13	$12.74	$12.75	$12.47	$12.49	$12.37	87,203
2022-06-10	$12.90	$12.90	$12.74	$12.79	$12.67	53,088
2022-06-09	$13.02	$13.02	$12.89	$12.90	$12.78	68,191
2022-06-08	$13.10	$13.10	$12.97	$13.00	$12.88	58,480
2022-06-07	$13.08	$13.13	$12.95	$13.07	$12.95	84,008
2022-06-06	$13.20	$13.20	$13.04	$13.08	$12.96	69,684
2022-06-03	$13.20	$13.26	$13.08	$13.17	$13.05	34,845
2022-06-02	$13.26	$13.27	$13.17	$13.26	$13.14	36,392
2022-06-01	$13.31	$13.31	$13.17	$13.24	$13.12	51,512
2022-05-31	$13.19	$13.23	$13.18	$13.23	$13.11	34,855
2022-05-27	$13.20	$13.28	$13.17	$13.26	$13.14	27,375
2022-05-26	$12.99	$13.14	$12.94	$13.12	$13.00	72,139
2022-05-25	$12.82	$12.97	$12.77	$12.97	$12.85	91,813
2022-05-24	$12.75	$12.80	$12.68	$12.72	$12.60	91,912
2022-05-23	$12.72	$12.83	$12.69	$12.72	$12.60	55,415
2022-05-20	$12.75	$12.76	$12.65	$12.72	$12.60	45,675
2022-05-19	$12.47	$12.84	$12.47	$12.69	$12.57	132,834
2022-05-18	$12.50	$12.56	$12.37	$12.47	$12.35	77,508
2022-05-17	$12.54	$12.63	$12.54	$12.56	$12.44	23,594
2022-05-16	$12.60	$12.66	$12.57	$12.60	$12.48	42,523
2022-05-13	$12.75	$12.77	$12.65	$12.65	$12.53	26,029
2022-05-12	$12.82	$12.92	$12.71	$12.73	$12.61	17,829
2022-05-11	$12.87	$12.96	$12.84	$12.85	$12.69	44,984
2022-05-10	$12.75	$13.16	$12.62	$12.93	$12.77	171,894
2022-05-09	$12.70	$12.73	$12.67	$12.70	$12.54	47,132
2022-05-06	$12.57	$12.72	$12.57	$12.70	$12.54	47,088
2022-05-05	$12.66	$12.71	$12.56	$12.59	$12.43	119,971
2022-05-04	$12.74	$12.76	$12.56	$12.71	$12.55	87,116
2022-05-03	$12.76	$12.79	$12.65	$12.70	$12.54	87,835
2022-05-02	$12.85	$12.85	$12.73	$12.73	$12.57	60,357
2022-04-29	$12.83	$12.86	$12.80	$12.83	$12.67	73,370
2022-04-28	$12.88	$12.89	$12.80	$12.87	$12.71	150,059
2022-04-27	$12.95	$12.95	$12.81	$12.83	$12.67	33,263
2022-04-26	$12.98	$12.99	$12.92	$12.93	$12.77	82,594
2022-04-25	$12.97	$13.08	$12.91	$12.97	$12.81	108,936
2022-04-22	$12.91	$13.06	$12.91	$12.93	$12.77	39,848
2022-04-21	$13.13	$13.16	$12.92	$12.97	$12.81	113,234
2022-04-20	$12.98	$13.14	$12.97	$13.13	$12.96	55,549
2022-04-19	$13.04	$13.07	$12.96	$13.01	$12.85	44,109
2022-04-18	$13.17	$13.17	$12.96	$13.07	$12.90	96,417
2022-04-14	$13.24	$13.24	$13.12	$13.13	$12.96	35,531
2022-04-13	$13.20	$13.31	$13.20	$13.22	$13.05	126,482
2022-04-12	$13.36	$13.36	$13.22	$13.23	$13.02	93,920
2022-04-11	$13.50	$13.50	$13.28	$13.33	$13.12	112,697
2022-04-08	$13.55	$13.56	$13.47	$13.50	$13.29	103,038
2022-04-07	$13.53	$13.57	$13.52	$13.53	$13.32	36,485
2022-04-06	$13.70	$13.70	$13.55	$13.57	$13.35	59,433
2022-04-05	$13.77	$13.85	$13.70	$13.71	$13.49	37,457
2022-04-04	$13.81	$13.90	$13.79	$13.84	$13.62	42,387
2022-04-01	$13.86	$13.90	$13.83	$13.88	$13.66	51,361
2022-03-31	$13.76	$13.89	$13.76	$13.87	$13.65	28,378
2022-03-30	$13.69	$13.80	$13.68	$13.77	$13.55	130,780
2022-03-29	$13.65	$13.72	$13.62	$13.69	$13.47	73,827
2022-03-28	$13.81	$13.81	$13.65	$13.67	$13.45	49,552
2022-03-25	$13.97	$13.97	$13.77	$13.82	$13.60	39,899
2022-03-24	$13.88	$13.98	$13.83	$13.96	$13.74	25,154
2022-03-23	$13.88	$13.98	$13.88	$13.95	$13.73	15,608
2022-03-22	$14.01	$14.04	$13.87	$13.90	$13.68	49,208
2022-03-21	$13.97	$14.00	$13.91	$13.92	$13.70	32,980
2022-03-18	$14.00	$14.04	$13.98	$14.03	$13.81	26,668
2022-03-17	$13.95	$14.00	$13.93	$14.00	$13.78	10,754
2022-03-16	$13.93	$14.33	$13.85	$13.89	$13.67	40,456
2022-03-15	$14.05	$14.05	$13.90	$13.93	$13.71	32,226
2022-03-14	$14.21	$14.24	$14.00	$14.04	$13.81	22,678
2022-03-11	$14.34	$14.45	$14.30	$14.30	$14.02	12,026
2022-03-10	$14.55	$14.55	$14.39	$14.41	$14.13	18,421
2022-03-09	$14.59	$14.67	$14.55	$14.57	$14.29	7,856
2022-03-08	$14.60	$14.66	$14.57	$14.60	$14.32	14,056
2022-03-07	$14.90	$14.90	$14.61	$14.66	$14.38	14,828
2022-03-04	$14.90	$14.95	$14.82	$14.87	$14.58	12,371
2022-03-03	$14.87	$15.05	$14.83	$14.83	$14.54	12,906
2022-03-02	$14.90	$15.00	$14.81	$14.85	$14.56	28,823
2022-03-01	$14.76	$14.88	$14.72	$14.84	$14.55	15,311
2022-02-28	$14.55	$14.72	$14.55	$14.72	$14.44	14,085
2022-02-25	$14.58	$14.69	$14.53	$14.61	$14.33	23,316
2022-02-24	$14.59	$14.66	$14.50	$14.55	$14.27	24,844
2022-02-23	$14.62	$14.77	$14.57	$14.66	$14.38	62,115
2022-02-22	$14.72	$14.75	$14.55	$14.58	$14.30	24,965
2022-02-18	$14.75	$14.77	$14.66	$14.71	$14.43	32,884
2022-02-17	$14.53	$14.71	$14.53	$14.65	$14.37	32,012
2022-02-16	$14.39	$14.55	$14.29	$14.55	$14.27	47,928
2022-02-15	$14.35	$14.51	$14.27	$14.38	$14.10	29,257
2022-02-14	$14.50	$14.53	$14.35	$14.37	$14.09	42,530
2022-02-11	$14.83	$14.83	$14.42	$14.56	$14.23	56,319
2022-02-10	$14.85	$14.93	$14.77	$14.77	$14.44	11,823
2022-02-09	$15.34	$15.34	$14.86	$14.86	$14.52	35,695
2022-02-08	$15.27	$15.27	$14.90	$14.93	$14.59	15,976
2022-02-07	$15.04	$15.10	$14.91	$15.07	$14.73	19,490
2022-02-04	$15.06	$15.13	$14.96	$15.07	$14.73	17,755
2022-02-03	$15.30	$15.30	$15.04	$15.07	$14.73	17,270
2022-02-02	$15.26	$15.29	$15.21	$15.24	$14.90	15,923
2022-02-01	$15.20	$15.26	$15.14	$15.26	$14.91	13,574
2022-01-31	$15.10	$15.11	$15.04	$15.10	$14.76	3,012
2022-01-28	$15.10	$15.10	$14.90	$15.04	$14.70	31,601
2022-01-27	$15.09	$15.11	$15.02	$15.08	$14.74	17,282
2022-01-26	$15.10	$15.13	$15.06	$15.10	$14.76	20,072
2022-01-25	$15.03	$15.16	$14.95	$15.00	$14.66	26,260
2022-01-24	$15.00	$15.13	$14.99	$15.04	$14.70	37,322
2022-01-21	$15.04	$15.16	$15.04	$15.12	$14.78	71,554
2022-01-20	$15.10	$15.20	$15.00	$15.05	$14.71	64,506
2022-01-19	$15.28	$15.34	$15.05	$15.09	$14.75	40,313
2022-01-18	$15.55	$15.55	$15.25	$15.28	$14.93	66,795
2022-01-14	$15.67	$15.71	$15.58	$15.61	$15.26	23,392
2022-01-13	$15.91	$15.91	$15.59	$15.67	$15.32	56,188
2022-01-12	$15.85	$15.90	$15.85	$15.87	$15.46	31,923
2022-01-11	$15.89	$15.90	$15.82	$15.90	$15.49	22,113
2022-01-10	$16.03	$16.04	$15.90	$15.94	$15.53	23,229
2022-01-07	$16.00	$16.05	$15.96	$16.05	$15.64	31,020
2022-01-06	$15.97	$16.03	$15.94	$16.03	$15.62	22,133
2022-01-05	$15.96	$16.00	$15.94	$15.95	$15.54	14,833
2022-01-04	$15.95	$16.00	$15.84	$15.87	$15.46	21,445
2022-01-03	$16.05	$16.05	$15.94	$15.96	$15.55	15,198
2021-12-31	$16.05	$16.05	$15.93	$15.97	$15.56	15,392
2021-12-30	$15.97	$15.97	$15.89	$15.90	$15.49	37,565
2021-12-29	$15.98	$15.99	$15.95	$15.96	$15.55	17,918
2021-12-28	$16.07	$16.25	$15.89	$15.90	$15.49	27,994
2021-12-27	$16.14	$16.21	$16.01	$16.01	$15.59	30,518
2021-12-23	$16.10	$16.13	$16.06	$16.09	$15.68	3,674
2021-12-22	$16.03	$16.13	$16.03	$16.13	$15.71	515
2021-12-21	$16.06	$16.12	$16.00	$16.00	$15.59	8,691
2021-12-20	$16.08	$16.08	$16.00	$16.05	$15.64	18,411
2021-12-17	$16.10	$16.10	$15.98	$16.03	$15.62	6,776
2021-12-16	$16.05	$16.06	$16.02	$16.03	$15.62	14,484
2021-12-15	$16.30	$16.30	$16.01	$16.04	$15.63	5,914
2021-12-14	$16.16	$16.16	$16.02	$16.06	$15.65	8,674
2021-12-13	$16.20	$16.20	$16.15	$16.15	$15.66	8,949
2021-12-10	$16.10	$16.30	$16.10	$16.19	$15.70	11,793
2021-12-09	$16.12	$16.21	$16.06	$16.08	$15.60	15,900
2021-12-08	$16.06	$16.09	$15.96	$16.07	$15.59	9,897
2021-12-07	$15.98	$16.06	$15.80	$16.04	$15.56	29,404
2021-12-06	$15.91	$15.91	$15.80	$15.87	$15.39	26,753
2021-12-03	$15.91	$15.91	$15.78	$15.83	$15.35	37,213
2021-12-02	$16.00	$16.09	$15.85	$15.85	$15.37	7,121
2021-12-01	$16.05	$16.09	$15.90	$15.94	$15.46	50,486
2021-11-30	$15.98	$16.00	$15.91	$16.00	$15.52	7,411
2021-11-29	$15.87	$15.94	$15.82	$15.94	$15.46	10,055
2021-11-26	$16.00	$16.00	$15.85	$15.85	$15.37	8,798
2021-11-24	$16.02	$16.02	$15.85	$15.95	$15.47	7,959
2021-11-23	$16.01	$16.01	$15.90	$15.94	$15.46	13,364
2021-11-22	$15.95	$15.99	$15.95	$15.96	$15.47	13,120
2021-11-19	$16.09	$16.09	$15.95	$15.96	$15.48	31,853
2021-11-18	$16.21	$16.21	$16.07	$16.07	$15.59	16,855
2021-11-17	$16.15	$16.23	$16.10	$16.14	$15.65	26,469
2021-11-16	$16.10	$16.20	$16.10	$16.12	$15.63	17,643
2021-11-15	$16.18	$16.20	$16.10	$16.11	$15.62	16,581
2021-11-12	$16.18	$16.19	$16.16	$16.18	$15.69	3,343
2021-11-11	$16.15	$16.20	$16.13	$16.17	$15.64	7,745
2021-11-10	$16.15	$16.20	$16.15	$16.17	$15.63	8,783
2021-11-09	$16.18	$16.20	$16.13	$16.17	$15.64	23,787
2021-11-08	$16.00	$16.18	$16.00	$16.18	$15.64	36,041
2021-11-05	$16.12	$16.15	$16.11	$16.12	$15.59	27,095
2021-11-04	$16.17	$16.17	$16.09	$16.10	$15.57	15,035
2021-11-03	$16.11	$16.16	$16.11	$16.13	$15.60	22,734
2021-11-02	$16.13	$16.20	$16.09	$16.13	$15.60	21,940
2021-11-01	$16.23	$16.23	$16.11	$16.15	$15.62	41,688
2021-10-29	$16.18	$16.20	$16.16	$16.20	$15.66	12,754
2021-10-28	$16.20	$16.23	$16.08	$16.18	$15.64	24,144
2021-10-27	$16.12	$16.23	$16.05	$16.18	$15.64	28,505
2021-10-26	$16.00	$16.16	$16.00	$16.08	$15.55	9,039
2021-10-25	$16.02	$16.03	$16.00	$16.00	$15.47	30,098
2021-10-22	$16.10	$16.13	$16.00	$16.00	$15.47	24,224
2021-10-21	$16.00	$16.06	$15.90	$16.06	$15.53	34,361
2021-10-20	$16.09	$16.09	$16.00	$16.06	$15.53	13,844
2021-10-19	$16.13	$16.22	$16.02	$16.03	$15.50	14,929
2021-10-18	$16.09	$16.20	$16.00	$16.19	$15.65	19,824
2021-10-15	$16.20	$16.20	$16.08	$16.08	$15.55	1,273
2021-10-14	$16.18	$16.30	$16.06	$16.20	$15.66	16,887
2021-10-13	$15.99	$16.24	$15.99	$16.24	$15.66	12,248
2021-10-12	$16.00	$16.03	$15.95	$16.03	$15.45	14,427
2021-10-11	$15.86	$15.98	$15.86	$15.95	$15.38	13,376
2021-10-08	$16.06	$16.06	$15.84	$15.89	$15.32	25,736
2021-10-07	$15.98	$16.01	$15.95	$15.98	$15.40	17,169
2021-10-06	$15.91	$15.97	$15.84	$15.95	$15.38	19,355
2021-10-05	$15.96	$15.96	$15.90	$15.95	$15.38	15,061
2021-10-04	$15.90	$15.96	$15.88	$15.94	$15.37	15,536
2021-10-01	$15.93	$15.98	$15.81	$15.93	$15.36	40,346
2021-09-30	$15.98	$15.98	$15.83	$15.85	$15.28	64,661
2021-09-29	$15.83	$15.95	$15.80	$15.92	$15.35	56,343
2021-09-28	$16.10	$16.10	$15.77	$15.79	$15.22	94,616
2021-09-27	$16.29	$16.29	$16.11	$16.14	$15.56	36,140
2021-09-24	$16.31	$16.37	$16.27	$16.32	$15.73	27,388
2021-09-23	$16.28	$16.29	$16.25	$16.28	$15.69	39,100
2021-09-22	$16.28	$16.41	$16.28	$16.32	$15.73	23,396
2021-09-21	$16.39	$16.50	$16.25	$16.32	$15.73	17,798
2021-09-20	$16.56	$16.56	$16.36	$16.36	$15.77	6,318
2021-09-17	$16.44	$16.44	$16.40	$16.40	$15.81	5,332
2021-09-16	$16.48	$16.48	$16.42	$16.42	$15.83	11,981
2021-09-15	$16.46	$16.67	$16.45	$16.50	$15.91	17,736
2021-09-14	$16.57	$16.60	$16.46	$16.46	$15.87	21,275
2021-09-13	$16.57	$16.59	$16.55	$16.57	$15.93	14,688
2021-09-10	$16.55	$16.64	$16.55	$16.58	$15.94	27,054
2021-09-09	$16.46	$16.63	$16.46	$16.52	$15.87	22,909
2021-09-08	$16.63	$16.63	$16.40	$16.42	$15.78	12,316
2021-09-07	$16.55	$16.55	$16.44	$16.44	$15.80	15,076
2021-09-03	$16.63	$16.63	$16.51	$16.51	$15.86	14,998
2021-09-02	$16.60	$16.60	$16.48	$16.51	$15.86	25,205
2021-09-01	$16.50	$16.52	$16.40	$16.43	$15.80	28,549
2021-08-31	$16.50	$16.63	$16.41	$16.48	$15.84	18,424
2021-08-30	$16.45	$16.67	$16.41	$16.46	$15.82	20,387
2021-08-27	$16.48	$16.48	$16.38	$16.39	$15.75	18,514
2021-08-26	$16.48	$16.48	$16.40	$16.40	$15.76	4,817
2021-08-25	$16.50	$16.50	$16.39	$16.45	$15.81	8,449
2021-08-24	$16.49	$16.52	$16.46	$16.48	$15.84	23,109
2021-08-23	$16.58	$16.58	$16.50	$16.50	$15.86	4,487
2021-08-20	$16.53	$16.54	$16.51	$16.53	$15.89	7,379
2021-08-19	$16.56	$16.60	$16.50	$16.53	$15.89	32,414
2021-08-18	$16.61	$16.61	$16.51	$16.51	$15.87	26,010
2021-08-17	$16.60	$16.62	$16.49	$16.53	$15.89	19,565
2021-08-16	$16.56	$16.60	$16.55	$16.56	$15.92	21,825
2021-08-13	$16.56	$16.66	$16.55	$16.55	$15.91	13,774
2021-08-12	$16.55	$16.62	$16.55	$16.55	$15.91	20,803
2021-08-11	$16.61	$16.64	$16.59	$16.60	$15.91	6,094
2021-08-10	$16.59	$16.67	$16.59	$16.65	$15.95	9,321
2021-08-09	$16.60	$16.65	$16.57	$16.61	$15.92	16,246
2021-08-06	$16.69	$16.69	$16.61	$16.61	$15.92	4,248
2021-08-05	$16.68	$16.70	$16.65	$16.68	$15.99	23,651
2021-08-04	$16.66	$16.70	$16.65	$16.67	$15.98	19,884
2021-08-03	$16.63	$16.70	$16.63	$16.68	$15.98	2,192
2021-08-02	$16.68	$16.68	$16.56	$16.68	$15.98	13,280
2021-07-30	$16.50	$16.57	$16.50	$16.57	$15.88	9,885
2021-07-29	$16.38	$16.54	$16.36	$16.54	$15.85	9,906
2021-07-28	$16.40	$16.40	$16.35	$16.40	$15.72	2,507
2021-07-27	$16.36	$16.41	$16.36	$16.40	$15.72	6,706
2021-07-26	$16.36	$16.38	$16.26	$16.34	$15.66	4,578
2021-07-23	$16.37	$16.37	$16.20	$16.31	$15.63	15,954
2021-07-22	$16.37	$16.41	$16.32	$16.37	$15.69	10,968
2021-07-21	$16.36	$16.40	$16.30	$16.39	$15.71	5,998
2021-07-20	$16.35	$16.48	$16.35	$16.36	$15.68	20,736
2021-07-19	$16.35	$16.48	$16.33	$16.36	$15.68	6,856
2021-07-16	$16.45	$16.48	$16.43	$16.43	$15.75	9,257
2021-07-15	$16.45	$16.48	$16.40	$16.44	$15.75	10,576
2021-07-14	$16.39	$16.45	$16.32	$16.41	$15.73	5,612
2021-07-13	$16.41	$16.45	$16.41	$16.43	$15.70	14,942
2021-07-12	$16.48	$16.48	$16.39	$16.45	$15.72	7,863
2021-07-09	$16.36	$16.48	$16.36	$16.38	$15.65	9,840
2021-07-08	$16.48	$16.48	$16.39	$16.39	$15.66	19,142
2021-07-07	$16.38	$16.48	$16.38	$16.45	$15.72	4,212
2021-07-06	$16.36	$16.45	$16.36	$16.38	$15.65	8,237
2021-07-02	$16.47	$16.48	$16.31	$16.35	$15.62	18,714
2021-07-01	$16.38	$16.48	$16.38	$16.47	$15.74	12,850
2021-06-30	$16.30	$16.39	$16.30	$16.37	$15.64	2,410
2021-06-29	$16.34	$16.36	$16.31	$16.34	$15.61	10,160
2021-06-28	$16.27	$16.37	$16.27	$16.29	$15.56	16,751
2021-06-25	$16.34	$16.34	$16.27	$16.27	$15.55	3,823
2021-06-24	$16.30	$16.34	$16.16	$16.26	$15.54	24,812
2021-06-23	$16.25	$16.25	$16.17	$16.21	$15.49	46,543
2021-06-22	$16.42	$16.42	$16.21	$16.22	$15.50	8,742
2021-06-21	$16.39	$16.42	$16.22	$16.22	$15.50	18,072
2021-06-18	$16.39	$16.42	$16.34	$16.40	$15.67	15,581
2021-06-17	$16.44	$16.44	$16.36	$16.44	$15.71	8,657
2021-06-16	$16.44	$16.44	$16.34	$16.34	$15.61	7,221
2021-06-15	$16.37	$16.40	$16.34	$16.34	$15.61	2,564
2021-06-14	$16.48	$16.48	$16.30	$16.30	$15.57	10,880
2021-06-11	$16.40	$16.45	$16.35	$16.36	$15.58	7,681
2021-06-10	$16.36	$16.43	$16.35	$16.36	$15.58	12,735
2021-06-09	$16.69	$16.83	$16.42	$16.42	$15.64	32,341
2021-06-08	$16.60	$16.61	$16.41	$16.41	$15.63	5,469
2021-06-07	$16.85	$16.85	$16.45	$16.45	$15.67	7,110
2021-06-04	$16.28	$16.37	$16.28	$16.37	$15.59	640
2021-06-03	$16.32	$16.38	$16.26	$16.26	$15.49	9,468
2021-06-02	$16.37	$16.39	$16.31	$16.35	$15.57	18,227
2021-06-01	$16.30	$16.36	$16.25	$16.33	$15.56	25,521
2021-05-28	$16.25	$16.32	$16.25	$16.26	$15.49	8,154
2021-05-27	$16.19	$16.32	$16.15	$16.32	$15.55	51,352
2021-05-26	$16.11	$16.19	$16.07	$16.07	$15.31	13,145
2021-05-25	$16.15	$16.18	$16.11	$16.11	$15.35	7,397
2021-05-24	$16.10	$16.18	$16.10	$16.10	$15.34	4,686
2021-05-21	$16.10	$16.13	$16.07	$16.07	$15.31	3,837
2021-05-20	$16.08	$16.18	$16.07	$16.07	$15.31	7,590
2021-05-19	$16.09	$16.18	$16.09	$16.10	$15.34	9,198
2021-05-18	$16.10	$16.22	$16.10	$16.10	$15.34	15,433
2021-05-17	$16.05	$16.15	$16.05	$16.09	$15.33	11,002
2021-05-14	$16.15	$16.17	$16.05	$16.05	$15.29	21,854
2021-05-13	$16.14	$16.16	$16.11	$16.14	$15.37	22,593
2021-05-12	$16.15	$16.18	$16.15	$16.16	$15.35	10,375
2021-05-11	$16.20	$16.20	$16.09	$16.16	$15.35	16,292
2021-05-10	$16.13	$16.23	$16.10	$16.20	$15.39	16,933
2021-05-07	$16.04	$16.31	$16.04	$16.21	$15.39	42,909
2021-05-06	$16.06	$16.10	$16.00	$16.08	$15.27	33,167
2021-05-05	$16.04	$16.06	$16.00	$16.00	$15.20	8,111
2021-05-04	$16.00	$16.04	$15.98	$16.03	$15.22	19,288
2021-05-03	$16.00	$16.02	$15.93	$15.99	$15.19	21,000
2021-04-30	$15.93	$15.98	$15.90	$15.98	$15.18	29,298
2021-04-29	$15.91	$15.96	$15.89	$15.93	$15.13	36,176
2021-04-28	$15.92	$15.95	$15.86	$15.91	$15.11	17,607
2021-04-27	$15.89	$15.95	$15.89	$15.91	$15.11	8,885
2021-04-26	$15.83	$15.93	$15.83	$15.91	$15.11	10,292
2021-04-23	$15.79	$15.88	$15.79	$15.84	$15.04	6,533
2021-04-22	$15.82	$15.89	$15.76	$15.81	$15.01	29,763
2021-04-21	$15.83	$15.93	$15.77	$15.79	$15.00	34,961
2021-04-20	$15.86	$15.90	$15.76	$15.82	$15.02	10,341
2021-04-19	$15.87	$15.87	$15.74	$15.82	$15.02	23,015
2021-04-16	$15.87	$15.90	$15.80	$15.84	$15.04	25,199
2021-04-15	$15.92	$15.96	$15.81	$15.96	$15.16	32,805
2021-04-14	$15.88	$15.92	$15.87	$15.92	$15.12	18,928
2021-04-13	$15.81	$15.91	$15.81	$15.88	$15.04	18,395
2021-04-12	$15.64	$15.89	$15.64	$15.81	$14.97	24,966
2021-04-09	$15.75	$15.75	$15.72	$15.75	$14.91	31,318
2021-04-08	$15.74	$15.74	$15.65	$15.72	$14.88	16,621
2021-04-07	$15.67	$15.73	$15.64	$15.67	$14.84	44,456
2021-04-06	$15.66	$15.72	$15.57	$15.72	$14.88	42,227
2021-04-05	$15.72	$15.72	$15.60	$15.62	$14.79	29,122
2021-04-01	$15.73	$15.75	$15.57	$15.69	$14.86	18,451
2021-03-31	$15.53	$15.64	$15.53	$15.60	$14.77	3,587
2021-03-30	$15.53	$15.74	$15.51	$15.62	$14.79	12,769
2021-03-29	$15.59	$15.61	$15.42	$15.47	$14.65	18,458
2021-03-26	$15.54	$15.61	$15.54	$15.59	$14.76	12,565
2021-03-25	$15.54	$15.54	$15.41	$15.52	$14.69	10,594
2021-03-24	$15.40	$15.56	$15.30	$15.53	$14.70	25,277
2021-03-23	$15.35	$15.36	$15.28	$15.36	$14.54	7,842
2021-03-22	$15.34	$15.34	$15.25	$15.31	$14.50	32,559
2021-03-19	$15.35	$15.35	$15.32	$15.35	$14.53	10,073
2021-03-18	$15.35	$15.35	$15.31	$15.34	$14.52	7,647
2021-03-17	$15.44	$15.44	$15.36	$15.41	$14.59	31,372
2021-03-16	$15.42	$15.54	$15.42	$15.42	$14.60	10,957
2021-03-15	$15.45	$15.46	$15.37	$15.44	$14.62	13,236
2021-03-12	$15.35	$15.40	$15.29	$15.37	$14.55	10,448
2021-03-11	$15.43	$15.50	$15.43	$15.44	$14.57	10,075
2021-03-10	$15.32	$15.42	$15.31	$15.41	$14.54	7,740
2021-03-09	$15.27	$15.36	$15.26	$15.34	$14.48	17,791
2021-03-08	$15.25	$15.30	$15.25	$15.28	$14.42	11,537
2021-03-05	$15.32	$15.32	$15.19	$15.23	$14.37	37,236
2021-03-04	$15.20	$15.30	$15.20	$15.23	$14.37	12,197
2021-03-03	$15.28	$15.35	$15.20	$15.30	$14.44	15,072
2021-03-02	$15.21	$15.34	$15.21	$15.34	$14.48	18,959
2021-03-01	$15.27	$15.30	$15.18	$15.25	$14.39	15,329
2021-02-26	$15.10	$15.16	$15.10	$15.14	$14.29	9,688
2021-02-25	$15.17	$15.17	$15.06	$15.10	$14.25	15,231
2021-02-24	$15.01	$15.17	$14.97	$15.16	$14.31	15,467
2021-02-23	$15.33	$15.33	$15.02	$15.04	$14.19	61,053
2021-02-22	$15.40	$15.40	$15.19	$15.19	$14.34	43,960
2021-02-19	$15.54	$15.54	$15.41	$15.44	$14.57	23,031
2021-02-18	$15.59	$15.59	$15.23	$15.51	$14.64	40,738
2021-02-17	$15.70	$15.70	$15.57	$15.59	$14.71	29,933
2021-02-16	$15.74	$15.83	$15.66	$15.66	$14.78	19,647
2021-02-12	$15.91	$15.99	$15.70	$15.75	$14.86	63,580
2021-02-11	$15.90	$16.05	$15.90	$15.98	$15.08	12,069
2021-02-10	$16.05	$16.05	$15.65	$15.92	$14.98	20,852
2021-02-09	$15.98	$16.08	$15.75	$15.96	$15.02	24,896
2021-02-08	$15.93	$15.96	$15.89	$15.96	$15.02	19,594
2021-02-05	$15.88	$15.95	$15.88	$15.94	$15.00	6,853
2021-02-04	$15.86	$15.90	$15.85	$15.85	$14.91	29,839
2021-02-03	$15.75	$15.88	$15.75	$15.84	$14.90	14,182
2021-02-02	$15.81	$15.84	$15.76	$15.79	$14.86	15,107
2021-02-01	$15.86	$15.88	$15.76	$15.79	$14.86	19,534
2021-01-29	$15.67	$15.98	$15.57	$15.76	$14.83	43,345
2021-01-28	$15.76	$15.76	$15.56	$15.63	$14.71	37,462
2021-01-27	$15.54	$15.69	$15.54	$15.69	$14.76	11,126
2021-01-26	$15.57	$15.68	$15.57	$15.60	$14.68	37,920
2021-01-25	$15.64	$15.72	$15.64	$15.65	$14.73	8,638
2021-01-22	$15.53	$15.72	$15.53	$15.64	$14.72	15,089
2021-01-21	$15.52	$15.60	$15.52	$15.54	$14.62	15,885
2021-01-20	$15.50	$15.58	$15.48	$15.53	$14.61	50,344
2021-01-19	$15.46	$15.52	$15.42	$15.47	$14.56	34,752
2021-01-15	$15.51	$15.55	$15.45	$15.46	$14.55	5,996
2021-01-14	$15.52	$15.56	$15.49	$15.49	$14.57	7,078
2021-01-13	$15.51	$15.56	$15.50	$15.53	$14.57	10,547
2021-01-12	$15.56	$15.60	$15.54	$15.54	$14.58	13,529
2021-01-11	$15.61	$15.64	$15.56	$15.59	$14.62	10,663
2021-01-08	$15.61	$15.62	$15.55	$15.57	$14.60	14,835
2021-01-07	$15.62	$15.65	$15.56	$15.64	$14.67	14,527
2021-01-06	$15.66	$15.69	$15.59	$15.64	$14.67	30,241
2021-01-05	$15.59	$15.69	$15.59	$15.68	$14.70	15,469
2021-01-04	$15.61	$15.67	$15.61	$15.67	$14.70	13,482
2020-12-31	$15.75	$15.76	$15.62	$15.66	$14.68	24,703
2020-12-30	$15.55	$15.66	$15.55	$15.62	$14.65	14,969
2020-12-29	$15.65	$15.65	$15.55	$15.60	$14.63	12,597
2020-12-28	$15.66	$15.66	$15.53	$15.57	$14.60	12,400
2020-12-24	$15.49	$15.60	$15.45	$15.58	$14.61	6,114
2020-12-23	$15.45	$15.56	$15.45	$15.46	$14.50	11,027
2020-12-22	$15.59	$15.59	$15.50	$15.52	$14.56	15,129
2020-12-21	$15.58	$15.58	$15.46	$15.51	$14.55	19,385
2020-12-18	$15.41	$15.50	$15.41	$15.50	$14.54	27,486
2020-12-17	$15.47	$15.51	$15.39	$15.41	$14.45	10,610
2020-12-16	$15.46	$15.57	$15.36	$15.49	$14.53	33,220
2020-12-15	$15.54	$15.62	$15.48	$15.50	$14.54	28,492
2020-12-14	$15.61	$15.65	$15.57	$15.62	$14.65	9,197
2020-12-11	$15.67	$15.71	$15.65	$15.67	$14.62	17,542
2020-12-10	$15.70	$15.70	$15.66	$15.70	$14.65	13,341
2020-12-09	$15.73	$15.76	$15.67	$15.70	$14.65	21,883
2020-12-08	$15.83	$15.86	$15.72	$15.72	$14.67	51,685
2020-12-07	$15.88	$15.89	$15.74	$15.83	$14.77	24,118
2020-12-04	$15.82	$15.86	$15.72	$15.86	$14.80	15,351
2020-12-03	$15.71	$15.86	$15.67	$15.84	$14.78	40,791
2020-12-02	$15.64	$15.69	$15.59	$15.67	$14.62	12,270
2020-12-01	$15.60	$15.70	$15.60	$15.69	$14.64	21,447
2020-11-30	$15.60	$15.64	$15.54	$15.60	$14.56	21,698
2020-11-27	$15.56	$15.59	$15.54	$15.59	$14.55	5,363
2020-11-25	$15.50	$15.51	$15.48	$15.50	$14.47	5,806
2020-11-24	$15.41	$15.50	$15.41	$15.48	$14.44	21,275
2020-11-23	$15.41	$15.43	$15.38	$15.42	$14.39	7,071
2020-11-20	$15.36	$15.43	$15.30	$15.42	$14.39	19,871
2020-11-19	$15.48	$15.49	$15.39	$15.49	$14.46	19,256
2020-11-18	$15.38	$15.42	$15.36	$15.40	$14.38	12,545
2020-11-17	$15.35	$15.36	$15.31	$15.35	$14.33	8,298
2020-11-16	$15.35	$15.40	$15.27	$15.38	$14.35	27,367
2020-11-13	$15.35	$15.35	$15.28	$15.35	$14.33	8,226
2020-11-12	$15.28	$15.35	$15.27	$15.35	$14.33	8,799
2020-11-11	$15.26	$15.34	$15.26	$15.33	$14.26	20,204
2020-11-10	$15.27	$15.33	$15.27	$15.33	$14.26	4,471
2020-11-09	$15.35	$15.38	$15.31	$15.33	$14.26	11,189
2020-11-06	$15.23	$15.33	$15.19	$15.33	$14.26	13,263
2020-11-05	$15.17	$15.25	$15.15	$15.24	$14.18	18,099
2020-11-04	$15.13	$15.24	$15.12	$15.19	$14.13	17,417
2020-11-03	$15.20	$15.25	$15.03	$15.07	$14.02	48,661
2020-11-02	$15.33	$15.33	$15.16	$15.24	$14.18	17,756
2020-10-30	$15.12	$15.21	$15.08	$15.20	$14.14	16,524
2020-10-29	$15.08	$15.16	$15.08	$15.16	$14.10	6,938
2020-10-28	$15.09	$15.15	$15.05	$15.05	$14.00	10,880
2020-10-27	$15.12	$15.25	$15.12	$15.25	$14.19	25,182
2020-10-26	$15.19	$15.20	$15.08	$15.10	$14.05	15,428
2020-10-23	$15.22	$15.24	$15.20	$15.20	$14.14	32,616
2020-10-22	$15.23	$15.25	$15.12	$15.19	$14.13	17,367
2020-10-21	$15.21	$15.27	$15.18	$15.23	$14.17	16,656
2020-10-20	$15.23	$15.31	$15.20	$15.23	$14.17	10,810
2020-10-19	$15.13	$15.27	$15.12	$15.22	$14.16	13,038
2020-10-16	$15.24	$15.24	$15.13	$15.21	$14.15	18,083
2020-10-15	$15.08	$15.20	$15.08	$15.17	$14.11	13,087
2020-10-14	$15.21	$15.25	$15.03	$15.06	$14.01	15,093
2020-10-13	$15.29	$15.30	$15.21	$15.22	$14.11	16,997
2020-10-12	$15.29	$15.29	$15.19	$15.24	$14.13	3,302
2020-10-09	$15.20	$15.25	$15.19	$15.19	$14.09	2,699
2020-10-08	$15.31	$15.31	$15.17	$15.19	$14.09	6,232
2020-10-07	$15.26	$15.26	$15.14	$15.19	$14.09	1,657
2020-10-06	$15.16	$15.20	$15.16	$15.16	$14.06	1,524
2020-10-05	$15.12	$15.16	$15.08	$15.13	$14.03	25,986
2020-10-02	$15.12	$15.12	$15.00	$15.11	$14.01	19,005
2020-10-01	$15.12	$15.14	$15.02	$15.12	$14.02	10,090
2020-09-30	$15.03	$15.04	$15.00	$15.03	$13.94	54,210
2020-09-29	$15.16	$15.21	$15.02	$15.05	$13.96	22,764
2020-09-28	$15.11	$15.15	$15.08	$15.12	$14.02	24,973
2020-09-25	$15.37	$15.37	$15.06	$15.13	$14.03	51,430
2020-09-24	$15.18	$15.19	$15.15	$15.15	$14.05	4,518
2020-09-23	$15.16	$15.20	$15.13	$15.14	$14.04	4,931
2020-09-22	$15.18	$15.18	$15.14	$15.17	$14.07	12,062
2020-09-21	$15.20	$15.20	$15.16	$15.18	$14.08	7,450
2020-09-18	$15.19	$15.21	$15.18	$15.19	$14.09	10,981
2020-09-17	$15.27	$15.27	$15.17	$15.17	$14.07	11,363
2020-09-16	$15.24	$15.26	$15.21	$15.24	$14.13	7,102
2020-09-15	$15.26	$15.29	$15.21	$15.24	$14.13	5,289
2020-09-14	$15.25	$15.29	$15.20	$15.27	$14.16	8,579
2020-09-11	$15.23	$15.30	$15.23	$15.26	$14.11	5,330
2020-09-10	$15.23	$15.23	$15.17	$15.22	$14.07	11,722
2020-09-09	$15.20	$15.20	$15.18	$15.20	$14.05	4,984
2020-09-08	$15.25	$15.25	$15.17	$15.17	$14.03	11,394
2020-09-04	$15.22	$15.25	$15.16	$15.22	$14.07	4,516
2020-09-03	$15.25	$15.30	$15.19	$15.26	$14.11	16,468
2020-09-02	$15.25	$15.30	$15.22	$15.28	$14.13	23,121
2020-09-01	$15.27	$15.27	$15.12	$15.26	$14.11	23,225
2020-08-31	$15.21	$15.27	$15.21	$15.25	$14.10	14,232
2020-08-28	$15.20	$15.26	$15.18	$15.24	$14.09	9,336
2020-08-27	$15.13	$15.29	$15.13	$15.15	$14.01	16,649
2020-08-26	$15.26	$15.28	$15.16	$15.17	$14.03	18,098
2020-08-25	$15.30	$15.33	$15.26	$15.26	$14.11	20,845
2020-08-24	$15.32	$15.39	$15.32	$15.38	$14.22	12,589
2020-08-21	$15.43	$15.43	$15.33	$15.41	$14.25	5,348
2020-08-20	$15.47	$15.56	$15.33	$15.33	$14.17	11,026
2020-08-19	$15.56	$15.61	$15.37	$15.38	$14.22	49,692
2020-08-18	$15.50	$15.67	$15.50	$15.56	$14.39	28,384
2020-08-17	$15.55	$15.55	$15.48	$15.54	$14.37	15,017
2020-08-14	$15.55	$15.60	$15.49	$15.50	$14.33	17,511
2020-08-13	$15.59	$15.59	$15.54	$15.59	$14.41	8,880
2020-08-12	$15.73	$15.75	$15.59	$15.64	$14.42	81,908
2020-08-11	$15.66	$15.76	$15.60	$15.67	$14.45	37,929
2020-08-10	$15.70	$15.70	$15.56	$15.67	$14.44	42,975
2020-08-07	$15.52	$15.69	$15.52	$15.61	$14.39	17,927
2020-08-06	$15.65	$15.65	$15.57	$15.57	$14.36	10,679
2020-08-05	$15.48	$15.65	$15.45	$15.56	$14.35	17,689
2020-08-04	$15.45	$15.50	$15.45	$15.50	$14.29	24,579
2020-08-03	$15.26	$15.53	$15.25	$15.53	$14.32	30,875
2020-07-31	$15.19	$15.26	$15.19	$15.26	$14.07	22,470
2020-07-30	$15.26	$15.27	$15.10	$15.10	$13.92	17,030
2020-07-29	$15.18	$15.26	$15.18	$15.20	$14.01	15,139
2020-07-28	$15.16	$15.25	$15.16	$15.23	$14.04	5,083
2020-07-27	$15.17	$15.17	$15.16	$15.17	$13.98	845
2020-07-24	$15.13	$15.24	$15.13	$15.23	$14.04	10,498
2020-07-23	$15.14	$15.23	$15.12	$15.13	$13.95	24,260
2020-07-22	$15.19	$15.24	$15.15	$15.18	$14.00	6,294
2020-07-21	$15.15	$15.17	$15.10	$15.13	$13.95	64,226
2020-07-20	$15.15	$15.17	$15.12	$15.15	$13.97	12,102
2020-07-17	$15.02	$15.15	$15.02	$15.15	$13.97	14,000
2020-07-16	$15.03	$15.10	$15.03	$15.10	$13.92	7,777
2020-07-15	$15.14	$15.14	$15.01	$15.04	$13.87	4,927
2020-07-14	$15.09	$15.11	$14.95	$14.98	$13.81	43,329
2020-07-13	$15.12	$15.15	$15.10	$15.13	$13.91	15,373
2020-07-10	$15.13	$15.14	$15.09	$15.10	$13.88	9,359
2020-07-09	$15.05	$15.10	$15.05	$15.10	$13.88	9,795
2020-07-08	$14.91	$15.07	$14.91	$15.07	$13.85	163,898
2020-07-07	$14.96	$15.04	$14.91	$14.92	$13.72	45,175
2020-07-06	$14.99	$15.08	$14.98	$15.00	$13.79	21,612
2020-07-02	$15.36	$15.36	$15.01	$15.03	$13.82	35,072
2020-07-01	$15.17	$15.17	$15.01	$15.07	$13.85	12,948
2020-06-30	$14.97	$15.04	$14.96	$15.01	$13.80	28,491
2020-06-29	$15.04	$15.10	$14.89	$14.92	$13.72	33,861
2020-06-26	$15.10	$15.12	$14.98	$14.98	$13.77	27,620
2020-06-25	$15.09	$15.13	$15.09	$15.10	$13.88	3,992
2020-06-24	$15.19	$15.19	$15.09	$15.09	$13.87	6,539
2020-06-23	$15.13	$15.34	$15.11	$15.11	$13.89	23,348
2020-06-22	$15.14	$15.19	$15.14	$15.15	$13.93	16,294
2020-06-19	$15.05	$15.12	$15.05	$15.11	$13.89	10,456
2020-06-18	$15.03	$15.13	$15.02	$15.12	$13.90	9,774
2020-06-17	$15.18	$15.18	$15.07	$15.07	$13.85	11,263
2020-06-16	$15.02	$15.17	$15.01	$15.06	$13.84	11,892
2020-06-15	$15.05	$15.15	$14.99	$15.02	$13.81	25,492
2020-06-12	$15.09	$15.09	$15.01	$15.05	$13.84	5,145
2020-06-11	$15.07	$15.15	$15.01	$15.02	$13.77	47,632
2020-06-10	$15.20	$15.20	$15.07	$15.15	$13.89	20,669
2020-06-09	$15.12	$15.18	$15.12	$15.18	$13.91	17,252
2020-06-08	$15.18	$15.18	$15.09	$15.12	$13.86	10,595
2020-06-05	$15.11	$15.18	$15.10	$15.16	$13.90	15,317
2020-06-04	$15.25	$15.25	$15.09	$15.23	$13.96	32,584
2020-06-03	$15.14	$15.18	$15.12	$15.13	$13.87	21,248
2020-06-02	$15.11	$15.17	$15.09	$15.16	$13.90	19,882
2020-06-01	$15.00	$15.11	$14.93	$15.11	$13.85	21,192
2020-05-29	$14.89	$14.98	$14.89	$14.96	$13.71	14,842
2020-05-28	$14.85	$14.92	$14.85	$14.87	$13.63	118,287
2020-05-27	$14.77	$14.87	$14.77	$14.87	$13.63	49,309
2020-05-26	$14.73	$14.82	$14.73	$14.80	$13.57	22,339
2020-05-22	$14.65	$14.74	$14.65	$14.74	$13.51	12,845
2020-05-21	$14.61	$14.70	$14.60	$14.67	$13.45	46,422
2020-05-20	$14.46	$14.62	$14.46	$14.61	$13.39	31,417
2020-05-19	$14.45	$14.50	$14.41	$14.45	$13.25	48,695
2020-05-18	$14.42	$14.48	$14.41	$14.48	$13.27	37,745
2020-05-15	$14.20	$14.46	$14.20	$14.44	$13.24	85,269
2020-05-14	$14.30	$14.40	$14.30	$14.35	$13.15	48,737
2020-05-13	$14.51	$14.65	$14.45	$14.45	$13.20	66,245
2020-05-12	$14.51	$14.67	$14.50	$14.54	$13.29	50,642
2020-05-11	$14.47	$14.52	$14.46	$14.52	$13.27	49,166
2020-05-08	$14.40	$14.55	$14.40	$14.49	$13.24	32,304
2020-05-07	$14.38	$14.42	$14.38	$14.42	$13.18	14,158
2020-05-06	$14.32	$14.39	$14.27	$14.27	$13.04	28,537
2020-05-05	$14.19	$14.31	$14.19	$14.30	$13.07	10,517
2020-05-04	$14.14	$14.21	$14.12	$14.21	$12.99	22,361
2020-05-01	$14.19	$14.19	$14.06	$14.15	$12.93	19,519
2020-04-30	$13.98	$14.21	$13.98	$14.14	$12.92	43,650
2020-04-29	$14.06	$14.31	$14.06	$14.13	$12.91	37,905
2020-04-28	$14.03	$14.09	$13.95	$14.06	$12.85	15,955
2020-04-27	$14.10	$14.10	$13.95	$13.98	$12.78	62,783
2020-04-24	$14.15	$14.16	$14.03	$14.10	$12.89	52,018
2020-04-23	$14.26	$14.26	$14.10	$14.16	$12.94	34,299
2020-04-22	$14.34	$14.34	$14.27	$14.27	$13.04	22,446
2020-04-21	$14.40	$14.40	$14.27	$14.32	$13.09	17,778
2020-04-20	$14.24	$14.44	$14.24	$14.42	$13.18	22,088
2020-04-17	$14.46	$14.57	$14.46	$14.47	$13.22	48,915
2020-04-16	$14.50	$14.54	$14.43	$14.49	$13.24	21,425
2020-04-15	$14.48	$14.55	$14.46	$14.51	$13.26	9,333
2020-04-14	$14.53	$14.63	$14.49	$14.51	$13.26	87,561
2020-04-13	$14.77	$14.77	$14.49	$14.51	$13.22	17,914
2020-04-09	$14.44	$14.76	$14.41	$14.63	$13.33	46,124
2020-04-08	$14.15	$14.35	$14.15	$14.31	$13.04	26,641
2020-04-07	$14.17	$14.35	$14.16	$14.22	$12.96	92,263
2020-04-06	$13.95	$14.20	$13.85	$14.08	$12.83	43,753
2020-04-03	$14.04	$14.04	$13.91	$13.93	$12.69	4,464
2020-04-02	$14.00	$14.26	$13.89	$14.16	$12.90	30,780
2020-04-01	$14.80	$14.80	$14.20	$14.32	$13.05	77,073
2020-03-31	$14.78	$14.83	$14.63	$14.73	$13.42	71,766
2020-03-30	$14.45	$14.89	$14.45	$14.79	$13.47	20,903
2020-03-27	$14.42	$14.58	$14.29	$14.52	$13.23	43,240
2020-03-26	$13.92	$14.63	$13.87	$14.42	$13.14	54,291
2020-03-25	$13.06	$13.92	$13.06	$13.76	$12.54	19,632
2020-03-24	$12.66	$13.17	$12.66	$13.11	$11.94	39,414
2020-03-23	$13.26	$13.26	$12.46	$12.73	$11.60	65,733
2020-03-20	$12.61	$13.76	$12.61	$13.46	$12.26	35,492
2020-03-19	$12.48	$12.88	$12.10	$12.78	$11.64	169,131
2020-03-18	$13.70	$13.70	$12.85	$12.85	$11.71	109,683
2020-03-17	$13.76	$14.12	$13.59	$14.00	$12.76	36,993
2020-03-16	$13.74	$14.23	$13.36	$13.52	$12.32	32,264
2020-03-13	$14.00	$14.27	$14.00	$14.24	$12.97	52,162
2020-03-12	$14.57	$14.57	$13.73	$13.82	$12.59	84,859
2020-03-11	$15.61	$15.61	$15.11	$15.11	$13.72	72,194
2020-03-10	$15.60	$15.60	$15.53	$15.56	$14.13	36,264
2020-03-09	$15.50	$15.58	$15.48	$15.53	$14.10	40,187
2020-03-06	$15.68	$15.76	$15.61	$15.71	$14.27	54,386
2020-03-05	$15.75	$15.75	$15.69	$15.73	$14.29	29,284
2020-03-04	$15.70	$15.83	$15.70	$15.75	$14.30	20,753
2020-03-03	$15.53	$15.78	$15.53	$15.70	$14.26	85,160
2020-03-02	$15.45	$15.59	$15.43	$15.51	$14.09	19,246
2020-02-28	$15.57	$15.57	$15.36	$15.41	$14.00	53,729
2020-02-27	$15.75	$15.75	$15.57	$15.57	$14.14	66,287
2020-02-26	$15.80	$15.80	$15.75	$15.75	$14.30	19,700
2020-02-25	$15.82	$15.83	$15.80	$15.80	$14.35	18,039
2020-02-24	$15.76	$15.81	$15.75	$15.81	$14.36	36,472
2020-02-21	$15.68	$15.75	$15.68	$15.74	$14.29	16,764
2020-02-20	$15.64	$15.73	$15.64	$15.68	$14.24	14,990
2020-02-19	$15.62	$15.68	$15.61	$15.66	$14.22	34,800
2020-02-18	$15.61	$15.63	$15.60	$15.62	$14.19	35,152
2020-02-14	$15.57	$15.59	$15.55	$15.56	$14.13	89,403
2020-02-13	$15.55	$15.59	$15.55	$15.56	$14.13	68,356
2020-02-12	$15.62	$15.65	$15.60	$15.61	$14.14	80,582
2020-02-11	$15.65	$15.65	$15.62	$15.64	$14.16	47,494
2020-02-10	$15.66	$15.66	$15.63	$15.65	$14.17	48,131
2020-02-07	$15.63	$15.66	$15.63	$15.64	$14.16	27,203
2020-02-06	$15.60	$15.69	$15.60	$15.64	$14.16	23,536
2020-02-05	$15.64	$15.65	$15.59	$15.59	$14.12	63,118
2020-02-04	$15.69	$15.69	$15.63	$15.65	$14.17	22,798
2020-02-03	$15.70	$15.73	$15.70	$15.71	$14.23	17,652
2020-01-31	$15.72	$15.72	$15.68	$15.69	$14.21	48,500
2020-01-30	$15.71	$15.73	$15.67	$15.70	$14.22	20,951
2020-01-29	$15.72	$15.72	$15.67	$15.68	$14.20	35,688
2020-01-28	$15.62	$15.66	$15.62	$15.65	$14.17	18,090
2020-01-27	$15.62	$15.67	$15.59	$15.64	$14.16	52,098
2020-01-24	$15.55	$15.61	$15.54	$15.59	$14.12	43,844
2020-01-23	$15.49	$15.59	$15.49	$15.55	$14.08	110,946
2020-01-22	$15.48	$15.51	$15.48	$15.49	$14.03	89,149
2020-01-21	$15.47	$15.51	$15.47	$15.47	$14.01	36,176
2020-01-17	$15.47	$15.52	$15.47	$15.47	$14.01	5,472
2020-01-16	$15.49	$15.50	$15.48	$15.49	$14.03	11,774
2020-01-15	$15.48	$15.50	$15.47	$15.48	$14.02	22,938
2020-01-14	$15.47	$15.50	$15.45	$15.49	$14.03	21,971
2020-01-13	$15.50	$15.50	$15.45	$15.45	$13.95	54,583
2020-01-10	$15.49	$15.50	$15.45	$15.46	$13.96	8,048
2020-01-09	$15.50	$15.50	$15.44	$15.45	$13.95	31,099
2020-01-08	$15.49	$15.50	$15.48	$15.49	$13.99	50,188
2020-01-07	$15.52	$15.57	$15.47	$15.49	$13.99	35,935
2020-01-06	$15.45	$15.50	$15.45	$15.49	$13.99	6,962
2020-01-03	$15.50	$15.51	$15.44	$15.45	$13.95	16,016
2020-01-02	$15.45	$15.50	$15.41	$15.43	$13.93	18,642
2019-12-31	$15.43	$15.47	$15.37	$15.43	$13.93	24,000
2019-12-30	$15.40	$15.47	$15.37	$15.42	$13.93	13,418
2019-12-27	$15.46	$15.54	$15.35	$15.38	$13.89	44,350
2019-12-26	$15.39	$15.42	$15.35	$15.42	$13.93	9,211
2019-12-24	$15.39	$15.45	$15.38	$15.41	$13.92	13,452
2019-12-23	$15.42	$15.42	$15.32	$15.39	$13.90	19,792
2019-12-20	$15.34	$15.38	$15.32	$15.36	$13.87	8,624
2019-12-19	$15.33	$15.40	$15.33	$15.39	$13.90	21,929
2019-12-18	$15.44	$15.46	$15.35	$15.36	$13.87	117,239
2019-12-17	$15.40	$15.42	$15.34	$15.41	$13.92	41,191
2019-12-16	$15.48	$15.48	$15.40	$15.40	$13.91	24,657
2019-12-13	$15.48	$15.51	$15.46	$15.49	$13.99	25,521
2019-12-12	$15.54	$15.54	$15.49	$15.51	$14.01	59,305
2019-12-11	$15.60	$15.64	$15.53	$15.64	$14.03	23,792
2019-12-10	$15.60	$15.67	$15.55	$15.61	$14.00	74,268
2019-12-09	$15.57	$15.63	$15.57	$15.61	$14.00	14,247
2019-12-06	$15.52	$15.60	$15.50	$15.51	$13.91	12,540
2019-12-05	$15.60	$15.63	$15.51	$15.51	$13.91	29,143
2019-12-04	$15.54	$15.56	$15.51	$15.56	$13.96	32,525
2019-12-03	$15.60	$15.60	$15.50	$15.52	$13.92	38,476
2019-12-02	$15.62	$15.66	$15.50	$15.56	$13.96	15,663
2019-11-29	$15.64	$15.64	$15.64	$15.64	$14.03	655
2019-11-27	$15.54	$15.65	$15.51	$15.62	$14.01	12,298
2019-11-26	$15.50	$15.58	$15.47	$15.55	$13.95	18,808
2019-11-25	$15.56	$15.56	$15.45	$15.45	$13.86	3,051
2019-11-22	$15.52	$15.52	$15.46	$15.49	$13.90	6,532
2019-11-21	$15.60	$15.60	$15.48	$15.50	$13.90	6,972
2019-11-20	$15.49	$15.59	$15.46	$15.59	$13.98	13,896
2019-11-19	$15.52	$15.52	$15.47	$15.49	$13.90	10,570
2019-11-18	$15.55	$15.56	$15.47	$15.47	$13.88	18,251
2019-11-15	$15.57	$15.61	$15.50	$15.50	$13.90	6,094
2019-11-14	$15.56	$15.59	$15.53	$15.53	$13.93	10,030
2019-11-13	$15.54	$15.59	$15.53	$15.58	$13.94	16,306
2019-11-12	$15.58	$15.65	$15.55	$15.55	$13.91	19,714
2019-11-11	$15.60	$15.61	$15.59	$15.59	$13.95	6,272
2019-11-08	$15.58	$15.64	$15.58	$15.60	$13.95	11,525
2019-11-07	$15.67	$15.67	$15.59	$15.63	$13.98	3,902
2019-11-06	$15.67	$15.71	$15.59	$15.59	$13.95	15,830
2019-11-05	$15.56	$15.70	$15.56	$15.70	$14.04	20,571
2019-11-04	$15.67	$15.67	$15.61	$15.67	$14.02	16,324
2019-11-01	$15.67	$15.73	$15.67	$15.70	$14.04	17,508
2019-10-31	$15.64	$15.69	$15.58	$15.67	$14.02	15,837
2019-10-30	$15.59	$15.69	$15.54	$15.61	$13.96	11,779
2019-10-29	$15.55	$15.60	$15.53	$15.60	$13.95	21,899
2019-10-28	$15.61	$15.61	$15.54	$15.58	$13.94	15,548
2019-10-25	$15.54	$15.68	$15.54	$15.61	$13.96	34,428
2019-10-24	$15.62	$15.66	$15.60	$15.62	$13.97	12,363
2019-10-23	$15.61	$15.64	$15.59	$15.62	$13.97	17,134
2019-10-22	$15.58	$15.63	$15.54	$15.61	$13.96	12,764
2019-10-21	$15.58	$15.61	$15.54	$15.59	$13.95	6,575
2019-10-18	$15.71	$15.71	$15.60	$15.61	$13.96	5,935
2019-10-17	$15.69	$15.71	$15.67	$15.71	$14.05	14,862
2019-10-16	$15.70	$15.73	$15.65	$15.65	$14.00	27,159
2019-10-15	$15.73	$15.77	$15.67	$15.71	$14.05	7,908
2019-10-14	$15.76	$15.77	$15.71	$15.73	$14.07	13,230
2019-10-11	$15.80	$15.81	$15.69	$15.80	$14.13	30,035
2019-10-10	$15.83	$15.86	$15.81	$15.86	$14.15	7,037
2019-10-09	$15.90	$15.93	$15.86	$15.88	$14.17	14,849
2019-10-08	$15.89	$15.93	$15.80	$15.90	$14.18	6,776
2019-10-07	$15.89	$15.93	$15.81	$15.81	$14.10	15,973
2019-10-04	$15.80	$15.90	$15.80	$15.90	$14.18	5,154
2019-10-03	$15.82	$15.90	$15.80	$15.86	$14.15	14,797
2019-10-02	$15.79	$15.81	$15.74	$15.81	$14.10	11,059
2019-10-01	$15.71	$15.82	$15.71	$15.75	$14.05	11,955
2019-09-30	$15.71	$15.80	$15.70	$15.78	$14.08	23,892
2019-09-27	$15.60	$15.75	$15.59	$15.72	$14.02	8,660
2019-09-26	$15.61	$15.62	$15.60	$15.60	$13.92	2,619
2019-09-25	$15.60	$15.69	$15.55	$15.63	$13.94	16,266
2019-09-24	$15.58	$15.69	$15.58	$15.64	$13.95	8,917
2019-09-23	$15.58	$15.70	$15.50	$15.50	$13.83	29,520
2019-09-20	$15.60	$15.60	$15.52	$15.52	$13.84	2,258
2019-09-19	$15.65	$15.69	$15.56	$15.60	$13.92	16,018
2019-09-18	$15.69	$15.69	$15.61	$15.65	$13.96	12,833
2019-09-17	$15.59	$15.70	$15.52	$15.65	$13.96	28,636
2019-09-16	$15.48	$15.62	$15.43	$15.59	$13.91	28,637
2019-09-13	$15.53	$15.54	$15.43	$15.46	$13.79	32,283
2019-09-12	$15.64	$15.72	$15.43	$15.56	$13.88	25,179
2019-09-11	$15.80	$15.80	$15.71	$15.73	$13.99	11,252
2019-09-10	$15.83	$15.83	$15.75	$15.75	$14.01	19,873
2019-09-09	$15.82	$15.84	$15.78	$15.81	$14.07	8,723
2019-09-06	$15.79	$15.87	$15.79	$15.84	$14.09	5,978
2019-09-05	$15.91	$16.15	$15.78	$15.78	$14.04	14,527
2019-09-04	$15.90	$15.95	$15.90	$15.94	$14.18	17,867
2019-09-03	$16.03	$16.03	$15.88	$15.92	$14.16	26,052
2019-08-30	$15.82	$15.90	$15.82	$15.90	$14.15	30,498
2019-08-29	$15.73	$15.99	$15.73	$15.83	$14.08	75,017
2019-08-28	$15.72	$15.80	$15.72	$15.72	$13.98	42,880
2019-08-27	$15.75	$15.77	$15.72	$15.72	$13.98	18,301
2019-08-26	$15.70	$15.79	$15.68	$15.79	$14.05	34,517
2019-08-23	$15.64	$15.73	$15.59	$15.65	$13.92	19,831
2019-08-22	$15.66	$15.70	$15.62	$15.66	$13.93	39,875
2019-08-21	$15.67	$15.72	$15.66	$15.67	$13.94	16,611
2019-08-20	$15.74	$15.74	$15.72	$15.73	$13.99	10,208
2019-08-19	$15.63	$15.70	$15.58	$15.70	$13.97	12,684
2019-08-16	$15.63	$15.68	$15.63	$15.68	$13.95	14,189
2019-08-15	$15.58	$15.70	$15.57	$15.70	$13.97	45,994
2019-08-14	$15.61	$15.63	$15.57	$15.57	$13.85	9,180
2019-08-13	$15.68	$15.70	$15.60	$15.62	$13.86	33,573
2019-08-12	$15.75	$15.75	$15.66	$15.67	$13.90	23,298
2019-08-09	$15.74	$15.74	$15.68	$15.68	$13.91	25,203
2019-08-08	$15.69	$15.81	$15.69	$15.75	$13.97	37,500
2019-08-07	$15.72	$15.72	$15.58	$15.65	$13.89	115,259
2019-08-06	$15.66	$15.69	$15.48	$15.48	$13.73	24,990
2019-08-05	$15.61	$15.66	$15.61	$15.62	$13.86	10,820
2019-08-02	$15.52	$15.60	$15.49	$15.60	$13.84	24,070
2019-08-01	$15.47	$15.59	$15.40	$15.50	$13.75	32,519
2019-07-31	$15.36	$15.43	$15.35	$15.40	$13.66	61,279
2019-07-30	$15.27	$15.33	$15.26	$15.32	$13.59	49,700
2019-07-29	$15.11	$15.25	$15.11	$15.25	$13.53	79,853
2019-07-26	$15.04	$15.11	$15.04	$15.11	$13.41	23,042
2019-07-25	$14.97	$15.04	$14.97	$15.04	$13.34	194,392
2019-07-24	$14.92	$14.98	$14.92	$14.96	$13.27	14,303
2019-07-23	$14.95	$14.97	$14.92	$14.93	$13.25	12,658
2019-07-22	$14.91	$14.97	$14.91	$14.93	$13.25	18,736
2019-07-19	$14.91	$14.97	$14.91	$14.94	$13.26	23,822
2019-07-18	$14.89	$14.97	$14.89	$14.90	$13.22	8,176
2019-07-17	$14.94	$14.97	$14.90	$14.91	$13.23	24,005
2019-07-16	$14.91	$14.96	$14.87	$14.90	$13.22	16,275
2019-07-15	$14.92	$14.94	$14.91	$14.94	$13.26	7,993
2019-07-12	$14.91	$14.93	$14.89	$14.93	$13.25	41,904
2019-07-11	$14.91	$14.95	$14.91	$14.95	$13.23	25,214
2019-07-10	$14.85	$14.89	$14.84	$14.89	$13.17	71,347
2019-07-09	$14.83	$14.91	$14.83	$14.84	$13.13	81,207
2019-07-08	$14.81	$14.91	$14.81	$14.87	$13.16	15,149
2019-07-05	$14.89	$14.89	$14.86	$14.87	$13.16	15,979
2019-07-03	$14.87	$14.94	$14.86	$14.91	$13.19	15,055
2019-07-02	$14.89	$14.94	$14.87	$14.87	$13.16	70,871
2019-07-01	$14.92	$14.92	$14.89	$14.90	$13.18	7,981
2019-06-28	$14.87	$14.92	$14.87	$14.91	$13.19	122,641
2019-06-27	$14.92	$14.94	$14.90	$14.91	$13.19	27,130
2019-06-26	$14.90	$14.94	$14.84	$14.88	$13.17	70,134
2019-06-25	$14.90	$14.95	$14.90	$14.93	$13.21	16,364
2019-06-24	$14.92	$15.00	$14.87	$14.94	$13.22	22,136
2019-06-21	$14.92	$14.93	$14.87	$14.88	$13.17	373,616
2019-06-20	$14.91	$14.97	$14.90	$14.92	$13.20	17,712
2019-06-19	$14.99	$14.99	$14.89	$14.94	$13.22	25,215
2019-06-18	$14.99	$15.02	$14.99	$15.00	$13.27	37,852
2019-06-17	$14.95	$14.98	$14.93	$14.97	$13.24	66,794
2019-06-14	$14.95	$14.97	$14.90	$14.95	$13.23	30,478
2019-06-13	$14.98	$14.98	$14.91	$14.92	$13.20	12,872
2019-06-12	$15.05	$15.07	$14.99	$14.99	$13.23	242,661
2019-06-11	$15.07	$15.07	$15.05	$15.05	$13.28	19,169
2019-06-10	$15.01	$15.07	$15.01	$15.06	$13.29	75,753
2019-06-07	$15.04	$15.09	$14.99	$15.09	$13.31	50,720
2019-06-06	$15.02	$15.02	$14.97	$14.97	$13.21	31,228
2019-06-05	$15.03	$15.07	$14.98	$15.04	$13.27	15,662
2019-06-04	$15.05	$15.08	$15.03	$15.03	$13.26	15,364
2019-06-03	$15.06	$15.11	$15.06	$15.06	$13.29	16,703
2019-05-31	$14.97	$15.04	$14.97	$15.03	$13.26	13,453
2019-05-30	$14.99	$14.99	$14.88	$14.95	$13.19	65,604
2019-05-29	$15.13	$15.13	$14.92	$14.94	$13.18	78,299
2019-05-28	$15.13	$15.13	$15.06	$15.09	$13.31	13,696
2019-05-24	$15.08	$15.11	$15.02	$15.11	$13.33	11,878
2019-05-23	$15.04	$15.09	$15.02	$15.09	$13.31	28,978
2019-05-22	$14.93	$15.00	$14.93	$14.99	$13.23	39,338
2019-05-21	$14.94	$15.01	$14.91	$15.01	$13.24	57,588
2019-05-20	$14.97	$14.99	$14.88	$14.94	$13.18	47,938
2019-05-17	$15.02	$15.05	$15.01	$15.02	$13.25	36,043
2019-05-16	$14.98	$15.05	$14.97	$15.00	$13.23	55,725
2019-05-15	$14.97	$15.00	$14.91	$15.00	$13.23	25,653
2019-05-14	$14.91	$14.93	$14.85	$14.92	$13.16	30,966
2019-05-13	$14.89	$14.95	$14.83	$14.86	$13.07	22,618
2019-05-10	$14.79	$14.89	$14.79	$14.86	$13.07	14,144
2019-05-09	$14.87	$14.90	$14.83	$14.83	$13.04	14,344
2019-05-08	$14.75	$14.80	$14.75	$14.79	$13.01	11,358
2019-05-07	$14.69	$14.79	$14.69	$14.79	$13.01	21,857
2019-05-06	$14.71	$14.74	$14.71	$14.73	$12.96	23,917
2019-05-03	$14.70	$14.71	$14.66	$14.67	$12.90	38,823
2019-05-02	$14.68	$14.68	$14.57	$14.65	$12.89	20,295
2019-05-01	$14.64	$14.64	$14.60	$14.63	$12.87	13,771
2019-04-30	$14.58	$14.59	$14.55	$14.58	$12.82	22,293
2019-04-29	$14.50	$14.58	$14.50	$14.58	$12.82	30,535
2019-04-26	$14.52	$14.55	$14.47	$14.48	$12.74	11,153
2019-04-25	$14.47	$14.50	$14.47	$14.48	$12.74	21,294
2019-04-24	$14.44	$14.47	$14.42	$14.47	$12.73	29,622
2019-04-23	$14.40	$14.43	$14.38	$14.42	$12.68	22,066
2019-04-22	$14.37	$14.40	$14.33	$14.37	$12.64	21,943
2019-04-18	$14.38	$14.44	$14.38	$14.38	$12.65	22,908
2019-04-17	$14.41	$14.47	$14.37	$14.42	$12.68	30,576
2019-04-16	$14.48	$14.50	$14.43	$14.46	$12.72	36,500
2019-04-15	$14.47	$14.47	$14.41	$14.46	$12.72	39,740
2019-04-12	$14.45	$14.46	$14.39	$14.45	$12.71	25,011
2019-04-11	$14.48	$14.51	$14.48	$14.51	$12.72	19,695
2019-04-10	$14.50	$14.51	$14.46	$14.49	$12.71	23,686
2019-04-09	$14.44	$14.52	$14.44	$14.51	$12.72	16,407
2019-04-08	$14.41	$14.46	$14.39	$14.41	$12.64	13,560
2019-04-05	$14.41	$14.45	$14.41	$14.45	$12.67	3,838
2019-04-04	$14.45	$14.49	$14.41	$14.43	$12.65	20,367
2019-04-03	$14.46	$14.48	$14.44	$14.47	$12.69	13,100
2019-04-02	$14.43	$14.48	$14.43	$14.44	$12.66	41,114
2019-04-01	$14.53	$14.53	$14.44	$14.48	$12.70	19,050
2019-03-29	$14.47	$14.48	$14.45	$14.47	$12.69	21,032
2019-03-28	$14.46	$14.49	$14.44	$14.49	$12.71	33,732
2019-03-27	$14.39	$14.49	$14.39	$14.49	$12.71	25,904
2019-03-26	$14.41	$14.42	$14.34	$14.41	$12.64	32,775
2019-03-25	$14.28	$14.41	$14.28	$14.41	$12.64	18,500
2019-03-22	$14.32	$14.36	$14.31	$14.33	$12.57	43,953
2019-03-21	$14.29	$14.34	$14.23	$14.27	$12.51	26,261
2019-03-20	$14.29	$14.32	$14.25	$14.28	$12.52	38,732
2019-03-19	$14.26	$14.29	$14.26	$14.28	$12.52	35,650
2019-03-18	$14.27	$14.28	$14.22	$14.25	$12.50	13,375
2019-03-15	$14.23	$14.29	$14.23	$14.29	$12.53	38,180
2019-03-14	$14.25	$14.25	$14.21	$14.24	$12.49	36,008
2019-03-13	$14.27	$14.28	$14.26	$14.27	$12.47	14,515
2019-03-12	$14.27	$14.29	$14.26	$14.29	$12.49	11,205
2019-03-11	$14.23	$14.27	$14.23	$14.25	$12.46	9,499
2019-03-08	$14.23	$14.27	$14.23	$14.27	$12.47	25,383
2019-03-07	$14.21	$14.29	$14.21	$14.29	$12.49	15,888
2019-03-06	$14.19	$14.24	$14.19	$14.19	$12.40	27,890
2019-03-05	$14.18	$14.24	$14.18	$14.21	$12.42	32,799
2019-03-04	$14.23	$14.23	$14.18	$14.18	$12.39	22,579
2019-03-01	$14.08	$14.24	$14.08	$14.23	$12.44	35,105
2019-02-28	$14.21	$14.25	$14.18	$14.24	$12.45	26,831
2019-02-27	$14.20	$14.25	$14.20	$14.20	$12.41	19,718
2019-02-26	$14.12	$14.22	$14.12	$14.22	$12.43	3,980
2019-02-25	$14.14	$14.20	$14.12	$14.19	$12.40	27,781
2019-02-22	$14.18	$14.21	$14.14	$14.19	$12.40	6,200
2019-02-21	$14.14	$14.21	$14.14	$14.16	$12.38	16,427
2019-02-20	$14.20	$14.21	$14.17	$14.17	$12.39	28,664
2019-02-19	$14.26	$14.26	$14.15	$14.15	$12.37	22,860
2019-02-15	$14.16	$14.23	$14.16	$14.19	$12.40	21,793
2019-02-14	$14.15	$14.22	$14.15	$14.18	$12.39	6,066
2019-02-13	$14.17	$14.20	$14.15	$14.19	$12.36	18,504
2019-02-12	$14.18	$14.19	$14.14	$14.19	$12.36	18,397
2019-02-11	$14.17	$14.19	$14.15	$14.19	$12.36	13,961
2019-02-08	$14.15	$14.17	$14.13	$14.17	$12.35	16,779
2019-02-07	$14.12	$14.13	$14.06	$14.12	$12.30	21,584
2019-02-06	$14.07	$14.09	$14.02	$14.06	$12.25	13,214
2019-02-05	$14.04	$14.06	$14.01	$14.01	$12.21	14,209
2019-02-04	$13.97	$14.04	$13.97	$14.04	$12.23	26,917
2019-02-01	$14.10	$14.12	$13.84	$14.04	$12.23	72,477
2019-01-31	$14.00	$14.24	$14.00	$14.07	$12.26	28,901
2019-01-30	$13.95	$13.98	$13.90	$13.96	$12.16	19,985
2019-01-29	$13.83	$13.91	$13.83	$13.91	$12.12	15,397
2019-01-28	$13.93	$13.94	$13.89	$13.91	$12.12	28,808
2019-01-25	$13.87	$13.97	$13.87	$13.95	$12.15	19,912
2019-01-24	$13.88	$13.92	$13.88	$13.88	$12.09	41,009
2019-01-23	$13.87	$13.91	$13.87	$13.88	$12.09	16,139
2019-01-22	$13.84	$13.91	$13.84	$13.90	$12.11	33,775
2019-01-18	$13.89	$13.93	$13.84	$13.84	$12.06	70,464
2019-01-17	$13.85	$13.91	$13.85	$13.89	$12.10	35,719
2019-01-16	$13.95	$13.95	$13.86	$13.86	$12.08	7,942
2019-01-15	$13.91	$13.93	$13.85	$13.92	$12.13	26,722
2019-01-14	$13.77	$13.90	$13.77	$13.89	$12.10	20,101
2019-01-11	$13.85	$13.89	$13.82	$13.86	$12.04	36,148
2019-01-10	$13.82	$13.83	$13.81	$13.81	$11.99	12,025
2019-01-09	$13.67	$13.82	$13.67	$13.77	$11.96	29,682
2019-01-08	$13.71	$13.77	$13.70	$13.74	$11.93	27,056
2019-01-07	$13.67	$13.74	$13.67	$13.70	$11.90	14,446
2019-01-04	$13.64	$13.65	$13.57	$13.60	$11.81	21,501
2019-01-03	$13.50	$13.69	$13.50	$13.62	$11.82	33,547
2019-01-02	$13.25	$13.47	$13.25	$13.47	$11.70	24,342
2018-12-31	$13.24	$13.34	$13.24	$13.29	$11.54	166,067
2018-12-28	$13.25	$13.26	$13.19	$13.22	$11.48	117,232
2018-12-27	$13.23	$13.26	$13.19	$13.23	$11.49	84,087
2018-12-26	$13.28	$13.28	$13.20	$13.21	$11.47	53,622
2018-12-24	$13.24	$13.28	$13.24	$13.26	$11.52	57,558
2018-12-21	$13.22	$13.27	$13.20	$13.24	$11.50	86,989
2018-12-20	$13.33	$13.36	$13.19	$13.21	$11.47	111,511
2018-12-19	$13.26	$13.32	$13.26	$13.26	$11.52	67,280
2018-12-18	$13.25	$13.28	$13.24	$13.26	$11.52	85,847
2018-12-17	$13.25	$13.29	$13.24	$13.25	$11.51	120,295
2018-12-14	$13.34	$13.43	$13.32	$13.32	$11.57	38,103
2018-12-13	$13.43	$13.43	$13.38	$13.41	$11.65	124,500
2018-12-12	$13.39	$13.48	$13.39	$13.46	$11.65	83,741
2018-12-11	$13.41	$13.45	$13.41	$13.42	$11.61	73,254
2018-12-10	$13.38	$13.46	$13.38	$13.42	$11.61	53,545
2018-12-07	$13.37	$13.43	$13.37	$13.43	$11.62	36,600
2018-12-06	$13.48	$13.48	$13.35	$13.41	$11.61	62,868
2018-12-04	$13.35	$13.42	$13.34	$13.37	$11.57	62,977
2018-12-03	$13.31	$13.35	$13.28	$13.34	$11.55	34,459
2018-11-30	$13.27	$13.31	$13.24	$13.30	$11.51	49,310
2018-11-29	$13.25	$13.36	$13.24	$13.25	$11.47	96,783
2018-11-28	$13.23	$13.25	$13.22	$13.22	$11.44	54,540
2018-11-27	$13.19	$13.28	$13.14	$13.21	$11.43	96,405
2018-11-26	$13.26	$13.27	$13.22	$13.24	$11.46	77,222
2018-11-23	$13.26	$13.26	$13.26	$13.26	$11.48	3,525
2018-11-21	$13.24	$13.26	$13.23	$13.24	$11.44	27,912
2018-11-20	$13.21	$13.25	$13.18	$13.24	$11.44	34,020
2018-11-19	$13.28	$13.28	$13.26	$13.27	$11.46	26,595
2018-11-16	$13.24	$13.28	$13.24	$13.28	$11.47	43,726
2018-11-15	$13.26	$13.28	$13.22	$13.27	$11.46	22,636
2018-11-14	$13.25	$13.30	$13.25	$13.25	$11.44	22,584
2018-11-13	$13.32	$13.33	$13.29	$13.32	$11.47	21,765
2018-11-12	$13.35	$13.35	$13.27	$13.31	$11.46	57,387
2018-11-09	$13.32	$13.34	$13.27	$13.33	$11.47	42,682
2018-11-08	$13.22	$13.29	$13.22	$13.28	$11.43	34,337
2018-11-07	$13.23	$13.26	$13.07	$13.24	$11.40	28,502
2018-11-06	$13.18	$13.21	$13.17	$13.17	$11.34	19,618
2018-11-05	$13.05	$13.20	$13.05	$13.18	$11.34	100,135
2018-11-02	$13.26	$13.35	$13.15	$13.16	$11.33	62,396
2018-11-01	$13.27	$13.31	$13.23	$13.26	$11.41	28,391
2018-10-31	$13.28	$13.30	$13.19	$13.25	$11.41	45,341
2018-10-30	$13.18	$13.28	$13.15	$13.21	$11.37	40,700
2018-10-29	$13.27	$13.28	$13.18	$13.25	$11.41	45,852
2018-10-26	$13.23	$13.34	$13.23	$13.27	$11.42	92,962
2018-10-25	$13.24	$13.33	$13.24	$13.28	$11.43	27,819
2018-10-24	$13.27	$13.31	$13.23	$13.29	$11.44	59,619
2018-10-23	$13.21	$13.27	$13.17	$13.25	$11.41	26,072
2018-10-22	$13.21	$13.27	$13.19	$13.19	$11.35	24,230
2018-10-19	$13.23	$13.28	$13.23	$13.23	$11.39	28,878
2018-10-18	$13.26	$13.31	$13.23	$13.24	$11.40	32,632
2018-10-17	$13.27	$13.28	$13.24	$13.26	$11.41	282,894
2018-10-16	$13.31	$13.35	$13.28	$13.28	$11.43	53,364
2018-10-15	$13.37	$13.53	$13.31	$13.31	$11.46	17,904
2018-10-12	$13.35	$13.36	$13.32	$13.36	$11.50	11,084
2018-10-11	$13.39	$13.39	$13.27	$13.35	$11.45	30,501
2018-10-10	$13.40	$13.40	$13.34	$13.39	$11.49	37,835
2018-10-09	$13.45	$13.45	$13.26	$13.44	$11.53	60,198
2018-10-08	$13.39	$13.41	$13.23	$13.41	$11.50	155,574
2018-10-05	$13.41	$13.41	$13.37	$13.39	$11.49	29,030
2018-10-04	$13.48	$13.49	$13.40	$13.40	$11.50	60,619
2018-10-03	$13.53	$13.55	$13.48	$13.48	$11.56	37,951
2018-10-02	$13.52	$13.56	$13.51	$13.56	$11.63	67,339
2018-10-01	$13.52	$13.52	$13.47	$13.50	$11.58	23,759
2018-09-28	$13.43	$13.50	$13.43	$13.50	$11.58	32,721
2018-09-27	$13.45	$13.47	$13.40	$13.46	$11.55	65,907
2018-09-26	$13.45	$13.48	$13.38	$13.44	$11.53	110,505
2018-09-25	$13.42	$13.50	$13.39	$13.39	$11.49	83,990
2018-09-24	$13.45	$13.53	$13.45	$13.49	$11.57	31,055
2018-09-21	$13.51	$13.54	$13.45	$13.46	$11.55	26,848
2018-09-20	$13.52	$13.60	$13.48	$13.53	$11.61	95,520
2018-09-19	$13.54	$13.61	$13.46	$13.52	$11.60	85,108
2018-09-18	$13.56	$13.60	$13.51	$13.57	$11.64	55,752
2018-09-17	$13.62	$13.64	$13.54	$13.56	$11.63	66,618
2018-09-14	$13.69	$13.69	$13.62	$13.65	$11.71	26,360
2018-09-13	$13.69	$13.70	$13.66	$13.69	$11.74	11,408
2018-09-12	$13.79	$13.82	$13.70	$13.73	$11.74	28,029
2018-09-11	$13.79	$13.79	$13.75	$13.77	$11.77	14,119
2018-09-10	$13.77	$13.81	$13.75	$13.75	$11.76	15,965
2018-09-07	$13.80	$13.83	$13.76	$13.76	$11.76	6,549
2018-09-06	$13.86	$13.86	$13.81	$13.82	$11.82	10,689
2018-09-05	$13.84	$13.85	$13.82	$13.84	$11.84	12,950
2018-09-04	$13.85	$13.87	$13.80	$13.83	$11.82	19,323
2018-08-31	$13.80	$13.86	$13.79	$13.83	$11.82	29,162
2018-08-30	$13.92	$13.94	$13.77	$13.81	$11.81	48,263
2018-08-29	$13.85	$13.91	$13.82	$13.91	$11.89	20,364
2018-08-28	$13.87	$13.88	$13.81	$13.82	$11.82	10,447
2018-08-27	$13.86	$13.90	$13.86	$13.90	$11.88	18,399
2018-08-24	$13.85	$13.87	$13.85	$13.87	$11.86	10,849
2018-08-23	$13.78	$13.88	$13.78	$13.86	$11.85	16,919
2018-08-22	$13.85	$13.86	$13.78	$13.83	$11.82	70,619
2018-08-21	$13.82	$13.84	$13.82	$13.84	$11.83	7,699
2018-08-20	$13.86	$13.86	$13.84	$13.85	$11.84	23,637
2018-08-17	$13.83	$13.84	$13.81	$13.84	$11.83	11,705
2018-08-16	$13.79	$13.81	$13.79	$13.80	$11.80	23,703
2018-08-15	$13.77	$13.85	$13.77	$13.77	$11.77	42,404
2018-08-14	$13.79	$13.79	$13.76	$13.78	$11.78	39,908
2018-08-13	$13.85	$13.85	$13.75	$13.77	$11.73	27,842
2018-08-10	$13.82	$13.85	$13.81	$13.84	$11.79	12,894
2018-08-09	$13.90	$13.92	$13.80	$13.81	$11.77	41,960
2018-08-08	$13.93	$13.93	$13.89	$13.89	$11.83	6,446
2018-08-07	$13.90	$13.93	$13.87	$13.91	$11.85	26,131
2018-08-06	$13.85	$13.89	$13.85	$13.88	$11.83	20,381
2018-08-03	$13.85	$13.90	$13.85	$13.87	$11.82	19,427
2018-08-02	$13.90	$13.94	$13.86	$13.88	$11.83	8,932
2018-08-01	$13.88	$13.89	$13.86	$13.87	$11.82	16,860
2018-07-31	$13.87	$13.91	$13.85	$13.91	$11.85	36,593
2018-07-30	$13.91	$13.91	$13.88	$13.89	$11.83	25,574
2018-07-27	$13.88	$13.91	$13.88	$13.90	$11.84	8,759
2018-07-26	$13.89	$13.90	$13.85	$13.88	$11.83	11,805
2018-07-25	$13.84	$13.90	$13.84	$13.87	$11.82	11,388
2018-07-24	$13.90	$13.90	$13.84	$13.88	$11.83	20,863
2018-07-23	$13.86	$13.90	$13.86	$13.89	$11.83	34,262
2018-07-20	$13.84	$13.88	$13.84	$13.88	$11.83	23,933
2018-07-19	$13.83	$13.85	$13.76	$13.85	$11.80	21,278
2018-07-18	$13.79	$13.85	$13.79	$13.84	$11.79	10,114
2018-07-17	$13.85	$13.85	$13.79	$13.82	$11.77	18,474
2018-07-16	$13.91	$13.91	$13.81	$13.81	$11.77	13,236
2018-07-13	$13.81	$13.85	$13.81	$13.83	$11.78	14,799
2018-07-12	$13.82	$13.83	$13.77	$13.82	$11.77	57,191
2018-07-11	$13.81	$13.87	$13.81	$13.85	$11.76	8,895
2018-07-10	$13.81	$13.85	$13.80	$13.84	$11.75	16,899
2018-07-09	$13.83	$13.86	$13.83	$13.83	$11.74	17,956
2018-07-06	$13.82	$13.85	$13.81	$13.84	$11.75	15,818
2018-07-05	$13.80	$13.86	$13.79	$13.81	$11.72	17,821
2018-07-03	$13.84	$13.90	$13.82	$13.84	$11.75	11,569
2018-07-02	$13.99	$13.99	$13.85	$13.86	$11.77	20,335
2018-06-29	$13.93	$13.93	$13.88	$13.90	$11.80	15,742
2018-06-28	$13.87	$13.89	$13.83	$13.87	$11.78	25,422
2018-06-27	$13.90	$13.91	$13.86	$13.86	$11.77	24,890
2018-06-26	$13.79	$13.86	$13.79	$13.83	$11.74	26,294
2018-06-25	$13.79	$13.82	$13.79	$13.80	$11.72	24,927
2018-06-22	$13.77	$13.79	$13.74	$13.78	$11.70	28,998
2018-06-21	$13.77	$13.80	$13.77	$13.80	$11.72	10,346
2018-06-20	$13.80	$13.81	$13.78	$13.79	$11.71	28,787
2018-06-19	$13.78	$13.96	$13.76	$13.79	$11.71	47,631
2018-06-18	$13.78	$13.80	$13.76	$13.78	$11.70	18,910
2018-06-15	$13.79	$13.82	$13.77	$13.77	$11.69	23,809
2018-06-14	$13.73	$13.76	$13.68	$13.75	$11.67	41,593
2018-06-13	$13.82	$13.83	$13.71	$13.71	$11.60	16,718
2018-06-12	$13.79	$13.83	$13.77	$13.81	$11.68	28,876
2018-06-11	$13.75	$13.88	$13.75	$13.80	$11.68	54,786
2018-06-08	$13.76	$13.78	$13.76	$13.78	$11.66	12,481
2018-06-07	$13.74	$13.77	$13.73	$13.76	$11.64	28,716
2018-06-06	$13.76	$13.78	$13.73	$13.73	$11.62	17,100
2018-06-05	$13.78	$13.79	$13.76	$13.78	$11.66	37,788
2018-06-04	$13.75	$13.85	$13.75	$13.76	$11.64	62,818
2018-06-01	$13.77	$13.82	$13.76	$13.77	$11.65	98,771
2018-05-31	$13.75	$13.79	$13.74	$13.78	$11.66	42,317
2018-05-30	$13.69	$13.73	$13.66	$13.73	$11.62	44,275
2018-05-29	$13.68	$13.73	$13.66	$13.72	$11.61	65,773
2018-05-25	$13.65	$13.68	$13.65	$13.66	$11.56	13,737
2018-05-24	$13.61	$13.66	$13.60	$13.64	$11.54	31,869
2018-05-23	$13.62	$13.63	$13.59	$13.62	$11.52	38,155
2018-05-22	$13.56	$13.58	$13.53	$13.58	$11.49	47,230
2018-05-21	$13.57	$13.61	$13.56	$13.58	$11.49	24,562
2018-05-18	$13.57	$13.60	$13.57	$13.59	$11.50	27,159
2018-05-17	$13.53	$13.61	$13.53	$13.60	$11.51	34,077
2018-05-16	$13.68	$13.72	$13.59	$13.62	$11.52	101,230
2018-05-15	$13.67	$13.69	$13.63	$13.68	$11.57	48,084
2018-05-14	$13.73	$13.73	$13.69	$13.70	$11.59	71,192
2018-05-11	$13.69	$13.80	$13.69	$13.77	$11.61	37,248
2018-05-10	$13.67	$13.72	$13.67	$13.69	$11.54	45,001
2018-05-09	$13.68	$13.73	$13.66	$13.67	$11.52	34,958
2018-05-08	$13.69	$13.72	$13.66	$13.69	$11.54	42,045
2018-05-07	$13.66	$13.70	$13.65	$13.70	$11.55	17,285
2018-05-04	$13.69	$13.74	$13.65	$13.66	$11.52	48,728
2018-05-03	$13.67	$13.72	$13.66	$13.70	$11.55	16,780
2018-05-02	$13.66	$13.66	$13.62	$13.66	$11.52	44,826
2018-05-01	$13.65	$13.65	$13.60	$13.65	$11.51	31,832
2018-04-30	$13.64	$13.65	$13.62	$13.65	$11.51	30,981
2018-04-27	$13.58	$13.65	$13.58	$13.64	$11.50	22,276
2018-04-26	$13.51	$13.57	$13.51	$13.55	$11.42	54,391
2018-04-25	$13.53	$13.55	$13.48	$13.54	$11.41	36,220
2018-04-24	$13.57	$13.64	$13.52	$13.56	$11.43	35,033
2018-04-23	$13.66	$13.66	$13.57	$13.62	$11.48	14,845
2018-04-20	$13.62	$13.67	$13.62	$13.66	$11.52	27,791
2018-04-19	$13.70	$13.71	$13.61	$13.63	$11.49	98,079
2018-04-18	$13.68	$13.76	$13.68	$13.74	$11.58	61,391
2018-04-17	$13.69	$13.75	$13.69	$13.71	$11.56	17,812
2018-04-16	$13.75	$13.76	$13.68	$13.70	$11.55	53,317
2018-04-13	$13.70	$13.81	$13.70	$13.77	$11.61	38,410
2018-04-12	$13.76	$13.76	$13.67	$13.70	$11.55	42,579
2018-04-11	$13.80	$13.85	$13.77	$13.78	$11.58	28,585
2018-04-10	$13.83	$13.83	$13.76	$13.76	$11.56	29,559
2018-04-09	$13.77	$13.78	$13.74	$13.76	$11.56	18,871
2018-04-06	$13.76	$13.80	$13.75	$13.79	$11.58	23,787
2018-04-05	$13.72	$13.79	$13.72	$13.74	$11.54	37,535
2018-04-04	$13.76	$13.77	$13.71	$13.71	$11.52	42,518
2018-04-03	$13.72	$13.74	$13.69	$13.72	$11.53	35,648
2018-04-02	$13.73	$13.76	$13.70	$13.72	$11.53	15,266
2018-03-29	$13.71	$13.78	$13.71	$13.71	$11.52	44,578
2018-03-28	$13.70	$13.78	$13.69	$13.73	$11.53	23,253
2018-03-27	$13.73	$13.73	$13.69	$13.70	$11.51	41,771
2018-03-26	$13.74	$13.74	$13.67	$13.72	$11.53	43,887
2018-03-23	$13.68	$13.71	$13.68	$13.70	$11.51	9,335
2018-03-22	$13.67	$13.75	$13.67	$13.70	$11.51	25,278
2018-03-21	$13.65	$13.69	$13.63	$13.69	$11.50	76,602
2018-03-20	$13.67	$13.71	$13.66	$13.67	$11.48	39,038
2018-03-19	$13.73	$13.76	$13.70	$13.70	$11.51	26,449
2018-03-16	$13.72	$13.78	$13.72	$13.75	$11.55	21,981
2018-03-15	$13.79	$13.79	$13.75	$13.78	$11.58	44,681
2018-03-14	$13.82	$13.88	$13.76	$13.77	$11.57	49,170
2018-03-13	$13.88	$13.94	$13.86	$13.87	$11.61	23,150
2018-03-12	$13.86	$13.94	$13.86	$13.89	$11.63	13,000
2018-03-09	$13.98	$14.08	$13.88	$13.88	$11.62	28,619
2018-03-08	$13.97	$14.00	$13.94	$13.98	$11.70	29,498
2018-03-07	$13.94	$14.08	$13.93	$13.93	$11.66	19,359
2018-03-06	$14.05	$14.06	$13.93	$13.94	$11.67	34,053
2018-03-05	$14.14	$14.18	$14.01	$14.01	$11.73	23,818
2018-03-02	$14.11	$14.12	$14.08	$14.08	$11.79	9,246
2018-03-01	$14.14	$14.14	$14.10	$14.14	$11.84	31,574
2018-02-28	$14.12	$14.14	$14.11	$14.14	$11.84	23,312
2018-02-27	$14.12	$14.14	$14.10	$14.13	$11.83	31,998
2018-02-26	$14.03	$14.13	$14.03	$14.12	$11.82	25,793
2018-02-23	$14.06	$14.06	$14.02	$14.06	$11.77	9,092
2018-02-22	$14.05	$14.06	$14.02	$14.05	$11.76	18,576
2018-02-21	$14.03	$14.05	$14.01	$14.05	$11.76	46,870
2018-02-20	$14.01	$14.05	$14.00	$14.02	$11.74	30,613
2018-02-16	$14.00	$14.03	$13.96	$14.02	$11.74	22,896
2018-02-15	$13.98	$14.01	$13.91	$13.99	$11.71	42,500
2018-02-14	$14.00	$14.00	$13.96	$13.98	$11.70	33,442
2018-02-13	$14.03	$14.10	$14.02	$14.06	$11.73	25,464
2018-02-12	$14.03	$14.07	$14.02	$14.02	$11.69	25,862
2018-02-09	$14.02	$14.04	$13.92	$13.98	$11.66	45,312
2018-02-08	$14.08	$14.08	$13.98	$14.01	$11.68	74,557
2018-02-07	$14.21	$14.22	$14.08	$14.10	$11.76	68,138
2018-02-06	$14.05	$14.22	$14.05	$14.08	$11.74	20,646
2018-02-05	$14.09	$14.18	$14.06	$14.07	$11.73	31,876
2018-02-02	$14.30	$14.33	$14.15	$14.16	$11.81	55,608
2018-02-01	$14.36	$14.36	$14.28	$14.28	$11.91	24,385
2018-01-31	$14.27	$14.36	$14.27	$14.32	$11.94	35,886
2018-01-30	$14.34	$14.41	$14.21	$14.32	$11.94	49,777
2018-01-29	$14.55	$14.55	$14.26	$14.29	$11.92	72,401
2018-01-26	$14.55	$14.62	$14.54	$14.54	$12.13	22,374
2018-01-25	$14.59	$14.62	$14.55	$14.55	$12.14	44,649
2018-01-24	$14.63	$14.71	$14.61	$14.61	$12.19	18,980
2018-01-23	$14.65	$14.70	$14.63	$14.66	$12.23	20,670
2018-01-22	$14.65	$14.65	$14.61	$14.64	$12.21	19,276
2018-01-19	$14.64	$14.65	$14.61	$14.63	$12.20	15,914
2018-01-18	$14.60	$14.63	$14.60	$14.62	$12.19	40,764
2018-01-17	$14.63	$14.65	$14.60	$14.63	$12.20	32,344
2018-01-16	$14.81	$14.81	$14.60	$14.62	$12.19	27,316
2018-01-12	$14.66	$14.69	$14.61	$14.63	$12.20	43,028
2018-01-11	$14.67	$14.72	$14.66	$14.69	$12.25	21,177
2018-01-10	$14.71	$14.75	$14.70	$14.74	$12.25	22,242
2018-01-09	$14.73	$14.77	$14.71	$14.71	$12.23	10,196
2018-01-08	$14.80	$14.80	$14.78	$14.80	$12.30	17,793
2018-01-05	$14.75	$14.80	$14.75	$14.80	$12.30	9,803
2018-01-04	$14.71	$14.76	$14.71	$14.75	$12.26	22,432
2018-01-03	$14.66	$14.73	$14.66	$14.71	$12.23	71,809
2018-01-02	$14.64	$14.68	$14.64	$14.64	$12.17	34,602
2017-12-29	$14.69	$14.69	$14.59	$14.64	$12.17	60,302
2017-12-28	$14.63	$14.67	$14.58	$14.66	$12.18	53,505
2017-12-27	$14.67	$14.71	$14.61	$14.65	$12.18	105,789
2017-12-26	$14.70	$14.73	$14.63	$14.63	$12.16	29,119
2017-12-22	$14.79	$14.79	$14.69	$14.70	$12.22	42,333
2017-12-21	$14.80	$14.80	$14.70	$14.70	$12.22	38,460
2017-12-20	$14.82	$14.85	$14.77	$14.77	$12.28	65,646
2017-12-19	$14.82	$14.88	$14.81	$14.86	$12.35	62,306
2017-12-18	$14.80	$14.90	$14.80	$14.85	$12.34	50,480
2017-12-15	$14.77	$14.84	$14.74	$14.82	$12.32	58,376
2017-12-14	$14.80	$14.80	$14.76	$14.76	$12.27	37,042
2017-12-13	$14.85	$14.87	$14.80	$14.82	$12.27	33,223
2017-12-12	$14.80	$14.88	$14.80	$14.84	$12.29	24,603
2017-12-11	$14.83	$14.85	$14.76	$14.82	$12.27	43,917
2017-12-08	$14.83	$14.90	$14.82	$14.82	$12.27	24,946
2017-12-07	$14.84	$14.92	$14.81	$14.87	$12.31	31,699
2017-12-06	$14.69	$14.85	$14.69	$14.80	$12.26	41,844
2017-12-05	$14.59	$14.79	$14.59	$14.68	$12.16	53,120
2017-12-04	$14.65	$14.68	$14.63	$14.64	$12.12	24,979
2017-12-01	$14.63	$14.69	$14.63	$14.66	$12.14	39,727
2017-11-30	$14.71	$14.71	$14.60	$14.60	$12.09	44,593
2017-11-29	$14.68	$14.69	$14.61	$14.65	$12.13	22,251
2017-11-28	$14.71	$14.72	$14.67	$14.71	$12.18	18,496
2017-11-27	$14.74	$14.77	$14.71	$14.72	$12.19	40,054
2017-11-24	$14.70	$14.81	$14.70	$14.77	$12.23	5,042
2017-11-22	$14.80	$14.81	$14.73	$14.73	$12.20	18,244
2017-11-21	$14.83	$14.85	$14.81	$14.84	$12.26	23,913
2017-11-20	$14.87	$14.87	$14.82	$14.83	$12.25	9,344
2017-11-17	$14.89	$14.89	$14.85	$14.88	$12.29	17,288
2017-11-16	$14.85	$14.91	$14.84	$14.91	$12.32	12,706
2017-11-15	$14.88	$14.89	$14.86	$14.87	$12.28	8,770
2017-11-14	$14.84	$14.90	$14.83	$14.90	$12.31	3,892
2017-11-13	$14.90	$14.94	$14.88	$14.88	$12.25	20,417
2017-11-10	$14.86	$14.99	$14.81	$14.95	$12.30	27,242
2017-11-09	$14.89	$14.90	$14.86	$14.90	$12.26	7,031
2017-11-08	$14.94	$14.95	$14.88	$14.88	$12.25	17,515
2017-11-07	$14.83	$14.94	$14.83	$14.94	$12.30	21,086
2017-11-06	$14.84	$14.94	$14.79	$14.87	$12.24	30,824
2017-11-03	$14.80	$14.83	$14.80	$14.82	$12.20	14,667
2017-11-02	$14.76	$14.80	$14.75	$14.80	$12.18	13,479
2017-11-01	$14.73	$14.79	$14.73	$14.76	$12.15	35,743
2017-10-31	$14.70	$14.73	$14.68	$14.73	$12.12	24,193
2017-10-30	$14.72	$14.77	$14.70	$14.72	$12.11	26,458
2017-10-27	$14.76	$14.79	$14.70	$14.71	$12.11	27,215
2017-10-26	$14.76	$14.88	$14.75	$14.77	$12.16	17,752
2017-10-25	$14.88	$14.90	$14.76	$14.77	$12.16	32,032
2017-10-24	$14.96	$14.97	$14.83	$14.88	$12.25	33,394
2017-10-23	$14.98	$15.00	$14.87	$14.89	$12.25	49,354
2017-10-20	$15.05	$15.05	$14.96	$14.98	$12.33	23,596
2017-10-19	$15.11	$15.11	$15.03	$15.08	$12.41	14,186
2017-10-18	$15.09	$15.09	$15.03	$15.08	$12.41	11,075
2017-10-17	$15.07	$15.12	$15.04	$15.10	$12.43	18,306
2017-10-16	$15.01	$15.10	$15.00	$15.09	$12.42	17,512
2017-10-13	$15.09	$15.14	$15.01	$15.03	$12.37	37,879
2017-10-12	$15.05	$15.13	$15.05	$15.06	$12.39	11,470
2017-10-11	$15.13	$15.24	$15.13	$15.14	$12.42	26,510
2017-10-10	$15.11	$15.15	$15.09	$15.14	$12.41	3,096
2017-10-09	$15.25	$15.25	$15.09	$15.09	$12.37	14,160
2017-10-06	$15.07	$15.15	$15.05	$15.11	$12.39	18,170
2017-10-05	$15.12	$15.14	$15.07	$15.13	$12.41	11,643
2017-10-04	$15.08	$15.14	$15.06	$15.14	$12.41	5,480
2017-10-03	$15.09	$15.13	$15.08	$15.08	$12.37	11,292
2017-10-02	$15.10	$15.11	$15.07	$15.11	$12.39	22,339
2017-09-29	$15.01	$15.09	$15.00	$15.08	$12.37	20,151
2017-09-28	$15.08	$15.09	$15.00	$15.01	$12.31	10,118
2017-09-27	$15.15	$15.15	$15.03	$15.11	$12.39	23,277
2017-09-26	$15.15	$15.20	$15.14	$15.14	$12.41	7,215
2017-09-25	$15.09	$15.22	$15.08	$15.17	$12.44	19,717
2017-09-22	$15.14	$15.15	$15.08	$15.08	$12.37	11,611
2017-09-21	$15.18	$15.18	$15.10	$15.10	$12.38	21,498
2017-09-20	$15.20	$15.22	$15.15	$15.15	$12.42	16,538
2017-09-19	$15.21	$15.25	$15.19	$15.19	$12.46	8,551
2017-09-18	$15.30	$15.30	$15.23	$15.25	$12.51	19,937
2017-09-15	$15.36	$15.36	$15.23	$15.23	$12.49	22,120
2017-09-14	$15.40	$15.40	$15.36	$15.37	$12.60	6,775
2017-09-13	$15.32	$15.46	$15.32	$15.44	$12.62	13,838
2017-09-12	$15.26	$15.38	$15.26	$15.38	$12.57	29,498
2017-09-11	$15.34	$15.35	$15.26	$15.26	$12.47	16,093
2017-09-08	$15.22	$15.30	$15.21	$15.29	$12.49	11,876
2017-09-07	$15.27	$15.36	$15.23	$15.25	$12.46	13,194
2017-09-06	$15.35	$15.38	$15.25	$15.26	$12.47	17,969
2017-09-05	$15.30	$15.35	$15.30	$15.35	$12.54	22,867
2017-09-01	$15.44	$15.44	$15.28	$15.31	$12.51	17,316
2017-08-31	$15.28	$15.37	$15.28	$15.36	$12.55	18,312
2017-08-30	$15.29	$15.32	$15.20	$15.32	$12.52	40,509
2017-08-29	$15.24	$15.36	$15.18	$15.29	$12.49	26,933
2017-08-28	$15.08	$15.19	$15.08	$15.16	$12.39	13,039
2017-08-25	$15.15	$15.16	$15.11	$15.14	$12.37	5,646
2017-08-24	$15.10	$15.20	$15.10	$15.19	$12.41	23,562
2017-08-23	$15.15	$15.24	$15.08	$15.15	$12.38	67,802
2017-08-22	$15.16	$15.16	$15.06	$15.08	$12.32	34,552
2017-08-21	$15.05	$15.11	$15.05	$15.06	$12.31	21,282
2017-08-18	$15.06	$15.09	$15.01	$15.06	$12.30	36,737
2017-08-17	$15.04	$15.06	$15.00	$15.06	$12.30	11,843
2017-08-16	$15.04	$15.06	$15.00	$15.04	$12.29	33,082
2017-08-15	$15.05	$15.05	$15.01	$15.02	$12.27	16,628
2017-08-14	$15.21	$15.21	$15.07	$15.07	$12.31	21,800
2017-08-11	$15.17	$15.21	$15.00	$15.15	$12.38	46,948
2017-08-10	$15.19	$15.19	$15.17	$15.17	$12.35	19,428
2017-08-09	$15.27	$15.32	$15.20	$15.20	$12.37	62,397
2017-08-08	$15.28	$15.32	$15.27	$15.27	$12.43	13,278
2017-08-07	$15.33	$15.34	$15.27	$15.27	$12.43	15,499
2017-08-04	$15.32	$15.32	$15.28	$15.29	$12.44	10,572
2017-08-03	$15.30	$15.33	$15.30	$15.32	$12.47	29,556
2017-08-02	$15.26	$15.30	$15.26	$15.29	$12.44	16,555
2017-08-01	$15.24	$15.27	$15.23	$15.26	$12.42	25,991
2017-07-31	$15.19	$15.22	$15.19	$15.22	$12.39	8,136
2017-07-28	$15.20	$15.21	$15.13	$15.21	$12.38	6,506
2017-07-27	$15.17	$15.19	$15.13	$15.18	$12.36	21,397
2017-07-26	$15.18	$15.19	$15.12	$15.16	$12.34	26,000
2017-07-25	$15.10	$15.17	$15.09	$15.12	$12.31	12,330
2017-07-24	$15.13	$15.18	$15.13	$15.16	$12.34	35,894
2017-07-21	$15.11	$15.15	$15.11	$15.12	$12.31	6,861
2017-07-20	$15.08	$15.18	$15.08	$15.11	$12.30	18,752
2017-07-19	$15.03	$15.13	$15.03	$15.12	$12.31	40,379
2017-07-18	$14.99	$15.08	$14.99	$15.03	$12.23	23,483
2017-07-17	$15.04	$15.06	$15.00	$15.01	$12.22	23,372
2017-07-14	$14.99	$15.06	$14.99	$15.02	$12.22	4,304
2017-07-13	$14.94	$14.99	$14.92	$14.97	$12.18	24,259
2017-07-12	$14.98	$14.99	$14.95	$14.98	$12.19	12,734
2017-07-11	$14.97	$14.99	$14.95	$14.96	$12.13	10,373
2017-07-10	$14.87	$14.95	$14.87	$14.93	$12.10	15,456
2017-07-07	$14.95	$14.95	$14.90	$14.91	$12.09	18,969
2017-07-06	$14.96	$14.96	$14.90	$14.94	$12.11	16,472
2017-07-05	$15.00	$15.01	$14.92	$14.98	$12.14	16,037
2017-07-03	$15.11	$15.11	$14.97	$15.02	$12.18	20,505
2017-06-30	$15.03	$15.03	$14.97	$15.00	$12.16	23,755
2017-06-29	$15.15	$15.15	$14.99	$15.00	$12.16	17,634
2017-06-28	$15.19	$15.19	$15.09	$15.15	$12.28	35,900
2017-06-27	$15.15	$15.17	$15.14	$15.14	$12.27	20,304
2017-06-26	$15.17	$15.21	$15.17	$15.19	$12.32	5,168
2017-06-23	$15.15	$15.20	$15.14	$15.20	$12.32	13,384
2017-06-22	$15.14	$15.15	$15.14	$15.15	$12.28	1,480
2017-06-21	$15.06	$15.13	$15.06	$15.12	$12.26	5,632
2017-06-20	$15.11	$15.18	$15.06	$15.11	$12.25	9,803
2017-06-19	$15.09	$15.14	$15.04	$15.11	$12.25	28,658
2017-06-16	$15.03	$15.09	$15.03	$15.09	$12.23	3,820
2017-06-15	$15.05	$15.07	$14.98	$15.01	$12.17	61,242
2017-06-14	$15.07	$15.15	$15.06	$15.08	$12.23	21,064
2017-06-13	$15.09	$15.10	$15.01	$15.05	$12.20	43,266
2017-06-12	$15.16	$15.16	$15.05	$15.06	$12.16	13,224
2017-06-09	$15.21	$15.21	$15.08	$15.09	$12.19	11,488
2017-06-08	$15.17	$15.20	$15.11	$15.11	$12.20	46,247
2017-06-07	$15.15	$15.17	$15.11	$15.16	$12.24	16,697
2017-06-06	$15.14	$15.17	$15.09	$15.11	$12.20	38,200
2017-06-05	$15.14	$15.14	$15.07	$15.09	$12.18	25,375
2017-06-02	$15.12	$15.14	$15.09	$15.14	$12.23	50,725
2017-06-01	$15.08	$15.09	$15.04	$15.08	$12.18	15,209
2017-05-31	$15.04	$15.07	$15.00	$15.06	$12.16	24,597
2017-05-30	$15.03	$15.03	$14.99	$15.00	$12.11	11,333
2017-05-26	$15.01	$15.01	$14.95	$15.00	$12.11	5,327
2017-05-25	$14.93	$14.99	$14.93	$14.97	$12.09	30,280
2017-05-24	$14.93	$15.02	$14.93	$14.96	$12.08	24,308
2017-05-23	$15.03	$15.07	$14.93	$14.94	$12.07	35,635
2017-05-22	$14.94	$14.99	$14.94	$14.98	$12.10	10,696
2017-05-19	$14.84	$14.95	$14.84	$14.95	$12.07	24,977
2017-05-18	$15.02	$15.05	$14.90	$14.91	$12.04	42,289
2017-05-17	$14.95	$15.02	$14.95	$15.01	$12.12	30,735
2017-05-16	$14.97	$14.98	$14.89	$14.93	$12.06	25,223
2017-05-15	$14.87	$14.99	$14.87	$14.98	$12.10	16,301
2017-05-12	$14.81	$14.94	$14.81	$14.93	$12.06	50,900
2017-05-11	$14.76	$14.81	$14.76	$14.81	$11.96	22,524
2017-05-10	$14.94	$14.95	$14.76	$14.82	$11.92	39,524
2017-05-09	$14.98	$15.04	$14.90	$14.92	$12.00	26,105
2017-05-08	$14.99	$15.00	$14.94	$14.99	$12.06	23,177
2017-05-05	$15.04	$15.04	$14.98	$15.00	$12.07	15,527
2017-05-04	$14.96	$15.08	$14.96	$14.99	$12.06	27,734
2017-05-03	$14.97	$15.02	$14.96	$14.97	$12.05	11,210
2017-05-02	$14.96	$14.99	$14.95	$14.96	$12.03	11,825
2017-05-01	$14.98	$14.98	$14.93	$14.95	$12.03	18,635
2017-04-28	$14.90	$14.96	$14.90	$14.93	$12.01	11,581
2017-04-27	$14.87	$14.94	$14.87	$14.91	$11.99	5,664
2017-04-26	$14.82	$14.91	$14.82	$14.89	$11.98	12,907
2017-04-25	$14.94	$14.94	$14.84	$14.85	$11.95	7,632
2017-04-24	$14.98	$14.98	$14.91	$14.94	$12.02	17,724
2017-04-21	$14.99	$15.03	$14.99	$15.00	$12.07	4,623
2017-04-20	$15.00	$15.02	$15.00	$15.00	$12.07	9,382
2017-04-19	$15.01	$15.05	$15.01	$15.02	$12.08	7,810
2017-04-18	$15.04	$15.05	$14.97	$15.05	$12.11	16,161
2017-04-17	$14.96	$15.02	$14.94	$14.99	$12.06	29,079
2017-04-13	$14.98	$15.00	$14.96	$15.00	$12.07	12,387
2017-04-12	$14.98	$14.98	$14.95	$14.97	$12.04	17,499
2017-04-11	$14.92	$14.98	$14.92	$14.95	$12.03	8,283
2017-04-10	$14.88	$14.99	$14.88	$14.99	$12.01	15,760
2017-04-07	$14.89	$14.95	$14.86	$14.86	$11.91	18,022
2017-04-06	$14.81	$14.88	$14.81	$14.86	$11.90	11,203
2017-04-05	$14.85	$14.85	$14.78	$14.82	$11.88	29,867
2017-04-04	$14.88	$14.88	$14.74	$14.82	$11.88	44,471
2017-04-03	$14.85	$14.91	$14.81	$14.91	$11.95	19,072
2017-03-31	$14.77	$14.86	$14.77	$14.79	$11.85	20,478
2017-03-30	$14.76	$14.88	$14.76	$14.80	$11.86	43,036
2017-03-29	$14.72	$14.80	$14.72	$14.80	$11.86	34,134
2017-03-28	$14.72	$14.76	$14.72	$14.74	$11.81	10,471
2017-03-27	$14.66	$14.74	$14.66	$14.74	$11.81	30,407
2017-03-24	$14.66	$14.69	$14.57	$14.65	$11.74	18,828
2017-03-23	$14.68	$14.69	$14.60	$14.66	$11.75	28,124
2017-03-22	$14.63	$14.68	$14.61	$14.66	$11.75	24,804
2017-03-21	$14.59	$14.62	$14.55	$14.61	$11.71	33,808
2017-03-20	$14.50	$14.62	$14.49	$14.59	$11.69	19,637
2017-03-17	$14.54	$14.54	$14.47	$14.53	$11.64	19,767
2017-03-16	$14.54	$14.54	$14.46	$14.49	$11.61	9,204
2017-03-15	$14.46	$14.60	$14.42	$14.60	$11.70	39,080
2017-03-14	$14.45	$14.49	$14.42	$14.49	$11.61	21,129
2017-03-13	$14.41	$14.52	$14.41	$14.49	$11.61	26,602
2017-03-10	$14.55	$14.55	$14.43	$14.54	$11.60	53,612
2017-03-09	$14.68	$14.68	$14.27	$14.45	$11.53	69,492
2017-03-08	$14.67	$14.71	$14.65	$14.69	$11.72	42,370
2017-03-07	$14.75	$14.79	$14.75	$14.75	$11.77	18,032
2017-03-06	$14.76	$14.80	$14.76	$14.78	$11.80	13,757
2017-03-03	$14.84	$14.91	$14.75	$14.77	$11.79	22,781
2017-03-02	$14.91	$14.91	$14.83	$14.86	$11.86	16,257
2017-03-01	$14.92	$14.97	$14.90	$14.90	$11.89	26,751
2017-02-28	$14.96	$14.98	$14.91	$14.97	$11.95	19,800
2017-02-27	$14.90	$14.98	$14.88	$14.94	$11.92	3,826
2017-02-24	$14.90	$14.99	$14.90	$14.92	$11.91	197
2017-02-23	$14.90	$14.90	$14.86	$14.90	$11.89	16,976
2017-02-22	$14.81	$14.87	$14.79	$14.85	$11.85	29,531
2017-02-21	$14.72	$14.80	$14.72	$14.77	$11.79	22,151
2017-02-17	$14.84	$14.84	$14.77	$14.77	$11.79	10,401
2017-02-16	$14.93	$14.93	$14.82	$14.83	$11.84	16,734
2017-02-15	$14.96	$14.96	$14.87	$14.90	$11.89	29,975
2017-02-14	$15.06	$15.06	$14.95	$14.98	$11.96	12,483
2017-02-13	$15.09	$15.09	$15.02	$15.04	$12.00	16,586
2017-02-10	$15.12	$15.18	$15.07	$15.10	$12.00	31,970
2017-02-09	$15.12	$15.14	$15.09	$15.09	$12.00	6,143
2017-02-08	$15.10	$15.15	$15.06	$15.15	$12.04	22,228
2017-02-07	$14.97	$15.09	$14.97	$15.09	$12.00	22,536
2017-02-06	$15.02	$15.06	$14.96	$15.01	$11.94	13,230
2017-02-03	$15.04	$15.04	$14.98	$15.00	$11.92	5,018
2017-02-02	$15.05	$15.08	$14.95	$14.95	$11.88	33,262
2017-02-01	$15.09	$15.09	$14.98	$15.03	$11.95	23,923
2017-01-31	$14.86	$15.07	$14.86	$15.07	$11.98	35,417
2017-01-30	$14.84	$14.89	$14.84	$14.86	$11.81	8,115
2017-01-27	$14.84	$14.89	$14.77	$14.88	$11.83	24,654
2017-01-26	$14.74	$14.89	$14.71	$14.86	$11.81	19,179
2017-01-25	$14.73	$14.82	$14.70	$14.75	$11.73	31,657
2017-01-24	$14.76	$14.83	$14.71	$14.74	$11.72	42,611
2017-01-23	$14.69	$14.79	$14.64	$14.76	$11.73	24,172
2017-01-20	$14.80	$14.80	$14.70	$14.71	$11.69	20,403
2017-01-19	$14.83	$14.86	$14.77	$14.77	$11.74	49,602
2017-01-18	$14.84	$14.88	$14.84	$14.86	$11.81	10,886
2017-01-17	$14.87	$14.98	$14.85	$14.87	$11.82	59,551
2017-01-13	$14.89	$14.89	$14.81	$14.83	$11.79	20,492
2017-01-12	$14.78	$14.88	$14.78	$14.88	$11.83	14,686
2017-01-11	$14.77	$14.83	$14.73	$14.76	$11.73	39,158
2017-01-10	$14.86	$14.91	$14.81	$14.87	$11.77	42,038
2017-01-09	$14.79	$14.94	$14.79	$14.83	$11.74	36,589
2017-01-06	$14.74	$14.82	$14.70	$14.74	$11.67	34,571
2017-01-05	$14.70	$14.78	$14.68	$14.75	$11.68	46,153
2017-01-04	$14.54	$14.70	$14.54	$14.68	$11.62	309,046
2017-01-03	$14.53	$14.60	$14.50	$14.60	$11.56	43,251
2016-12-30	$14.59	$14.64	$14.51	$14.53	$11.51	164,269
2016-12-29	$14.54	$14.63	$14.53	$14.61	$11.57	41,675
2016-12-28	$14.49	$14.59	$14.49	$14.52	$11.50	104,817
2016-12-27	$14.63	$14.63	$14.40	$14.56	$11.53	81,773
2016-12-23	$14.61	$14.66	$14.58	$14.61	$11.57	31,175
2016-12-22	$14.63	$14.65	$14.58	$14.61	$11.57	17,528
2016-12-21	$14.52	$14.59	$14.52	$14.59	$11.55	53,479
2016-12-20	$14.51	$14.55	$14.50	$14.54	$11.51	68,138
2016-12-19	$14.47	$14.61	$14.47	$14.56	$11.53	55,386
2016-12-16	$14.50	$14.56	$14.45	$14.52	$11.50	80,806
2016-12-15	$14.68	$14.71	$14.40	$14.49	$11.47	134,656
2016-12-14	$14.62	$14.74	$14.62	$14.70	$11.64	39,619
2016-12-13	$14.59	$14.61	$14.46	$14.61	$11.57	133,438
2016-12-12	$14.59	$14.64	$14.45	$14.55	$11.48	132,183
2016-12-09	$14.68	$14.94	$14.60	$14.70	$11.59	50,146
2016-12-08	$14.90	$14.91	$14.77	$14.77	$11.65	43,453
2016-12-07	$14.85	$15.18	$14.83	$14.93	$11.77	122,648
2016-12-06	$14.60	$14.76	$14.55	$14.76	$11.64	21,799
2016-12-05	$14.70	$14.70	$14.48	$14.56	$11.48	41,656
2016-12-02	$14.46	$14.71	$14.46	$14.58	$11.50	25,306
2016-12-01	$14.65	$14.65	$14.48	$14.57	$11.49	40,111
2016-11-30	$14.69	$14.73	$14.58	$14.64	$11.55	15,566
2016-11-29	$14.74	$14.88	$14.74	$14.75	$11.63	52,350
2016-11-28	$14.58	$14.85	$14.50	$14.81	$11.68	86,242
2016-11-25	$14.72	$14.72	$14.42	$14.51	$11.44	207,213
2016-11-23	$14.73	$14.73	$14.65	$14.69	$11.58	17,899
2016-11-22	$14.69	$14.79	$14.67	$14.78	$11.66	27,153
2016-11-21	$14.65	$14.81	$14.65	$14.67	$11.57	32,161
2016-11-18	$14.85	$14.87	$14.67	$14.67	$11.57	27,078
2016-11-17	$14.70	$15.03	$14.70	$14.88	$11.74	51,785
2016-11-16	$14.59	$14.84	$14.59	$14.77	$11.65	60,857
2016-11-15	$14.45	$14.85	$14.45	$14.81	$11.68	54,158
2016-11-14	$14.55	$14.57	$14.35	$14.45	$11.40	88,712
2016-11-11	$14.78	$14.89	$14.66	$14.70	$11.59	51,681
2016-11-10	$15.20	$15.23	$14.73	$14.88	$11.73	66,794
2016-11-09	$15.32	$15.33	$15.24	$15.25	$11.98	23,947
2016-11-08	$15.32	$15.41	$15.32	$15.41	$12.10	14,483
2016-11-07	$15.35	$15.35	$15.33	$15.33	$12.04	3,496
2016-11-04	$15.31	$15.37	$15.31	$15.32	$12.03	21,303
2016-11-03	$15.35	$15.38	$15.33	$15.34	$12.05	9,491
2016-11-02	$15.39	$15.44	$15.36	$15.36	$12.06	12,316
2016-11-01	$15.39	$15.43	$15.35	$15.43	$12.12	15,983
2016-10-31	$15.37	$15.42	$15.27	$15.42	$12.11	36,703
2016-10-28	$15.34	$15.45	$15.31	$15.34	$12.05	15,490
2016-10-27	$15.38	$15.43	$15.29	$15.29	$12.01	34,408
2016-10-26	$15.56	$15.65	$15.38	$15.38	$12.08	30,411
2016-10-25	$15.63	$15.66	$15.56	$15.57	$12.23	16,765
2016-10-24	$15.68	$15.68	$15.59	$15.59	$12.25	15,208
2016-10-21	$15.58	$15.67	$15.58	$15.67	$12.31	16,879
2016-10-20	$15.59	$15.65	$15.47	$15.57	$12.23	21,124
2016-10-19	$15.30	$15.55	$15.30	$15.55	$12.21	22,867
2016-10-18	$15.26	$15.37	$15.22	$15.27	$11.99	25,803
2016-10-17	$15.44	$15.47	$15.22	$15.24	$11.97	59,248
2016-10-14	$15.55	$15.55	$15.43	$15.43	$12.12	14,851
2016-10-13	$15.65	$15.67	$15.53	$15.56	$12.22	51,341
2016-10-12	$15.84	$15.88	$15.71	$15.71	$12.34	34,586
2016-10-11	$16.06	$16.06	$15.89	$15.91	$12.45	31,306
2016-10-10	$16.13	$16.13	$16.00	$16.05	$12.56	26,324
2016-10-07	$16.21	$16.23	$16.10	$16.10	$12.60	21,193
2016-10-06	$16.25	$16.26	$16.21	$16.21	$12.68	9,740
2016-10-05	$16.37	$16.37	$16.27	$16.27	$12.73	9,698
2016-10-04	$16.44	$16.45	$16.18	$16.39	$12.82	41,781
2016-10-03	$16.50	$16.56	$16.45	$16.45	$12.87	28,661
2016-09-30	$16.50	$16.54	$16.45	$16.49	$12.90	38,697
2016-09-29	$16.59	$16.64	$16.50	$16.51	$12.92	27,413
2016-09-28	$16.68	$16.76	$16.64	$16.64	$13.02	20,464
2016-09-27	$16.63	$16.68	$16.62	$16.66	$13.04	14,296
2016-09-26	$16.64	$16.69	$16.60	$16.63	$13.01	21,008
2016-09-23	$16.70	$16.81	$16.63	$16.63	$13.01	11,560
2016-09-22	$16.64	$16.82	$16.63	$16.69	$13.06	33,803
2016-09-21	$16.51	$16.65	$16.51	$16.61	$13.00	17,452
2016-09-20	$16.68	$16.68	$16.51	$16.61	$13.00	24,617
2016-09-19	$16.50	$16.73	$16.48	$16.65	$13.03	43,001
2016-09-16	$16.55	$16.62	$16.52	$16.53	$12.94	19,310
2016-09-15	$16.63	$16.65	$16.55	$16.57	$12.97	20,151
2016-09-14	$16.68	$16.68	$16.61	$16.63	$13.01	13,805
2016-09-13	$16.70	$16.74	$16.57	$16.63	$13.01	25,298
2016-09-12	$16.54	$16.92	$16.54	$16.80	$13.10	48,715
2016-09-09	$16.66	$16.66	$16.54	$16.56	$12.91	20,137
2016-09-08	$16.70	$16.77	$16.67	$16.70	$13.02	23,815
2016-09-07	$16.77	$16.77	$16.60	$16.71	$13.03	9,433
2016-09-06	$16.75	$16.76	$16.69	$16.74	$13.05	7,151
2016-09-02	$16.59	$16.72	$16.57	$16.71	$13.03	13,939
2016-09-01	$16.52	$16.62	$16.49	$16.58	$12.93	22,773
2016-08-31	$16.47	$16.60	$16.35	$16.56	$12.91	44,100
2016-08-30	$16.69	$16.77	$16.46	$16.53	$12.89	55,209
2016-08-29	$16.81	$16.86	$16.69	$16.69	$13.01	29,732
2016-08-26	$16.88	$16.89	$16.73	$16.78	$13.08	23,879
2016-08-25	$16.96	$16.96	$16.82	$16.82	$13.11	21,871
2016-08-24	$16.97	$16.98	$16.94	$16.98	$13.24	9,566
2016-08-23	$16.90	$16.98	$16.90	$16.95	$13.22	18,176
2016-08-22	$16.89	$16.95	$16.89	$16.93	$13.20	19,421
2016-08-19	$16.96	$17.00	$16.94	$16.98	$13.24	11,556
2016-08-18	$16.97	$17.00	$16.92	$16.94	$13.21	17,230
2016-08-17	$16.95	$16.98	$16.89	$16.92	$13.19	11,960
2016-08-16	$16.99	$17.03	$16.92	$16.95	$13.22	23,978
2016-08-15	$17.00	$17.00	$16.98	$16.99	$13.25	12,766
2016-08-12	$17.05	$17.16	$16.98	$16.99	$13.25	12,315
2016-08-11	$17.02	$17.04	$16.98	$16.98	$13.24	11,203
2016-08-10	$17.06	$17.08	$17.02	$17.05	$13.24	6,512
2016-08-09	$17.02	$17.10	$17.00	$17.04	$13.23	24,227
2016-08-08	$16.79	$17.00	$16.79	$16.96	$13.17	28,679
2016-08-05	$16.78	$16.85	$16.78	$16.78	$13.03	20,291
2016-08-04	$16.78	$16.84	$16.75	$16.80	$13.05	17,216
2016-08-03	$16.67	$16.80	$16.67	$16.80	$13.05	17,342
2016-08-02	$16.77	$16.77	$16.66	$16.71	$12.98	15,107
2016-08-01	$16.88	$16.88	$16.77	$16.81	$13.06	18,799
2016-07-29	$16.85	$16.85	$16.75	$16.81	$13.06	33,754
2016-07-28	$16.73	$16.87	$16.73	$16.80	$13.05	13,157
2016-07-27	$16.75	$16.75	$16.72	$16.72	$12.99	11,281
2016-07-26	$16.69	$16.72	$16.68	$16.72	$12.98	9,515
2016-07-25	$16.65	$16.75	$16.62	$16.71	$12.98	16,191
2016-07-22	$16.69	$16.69	$16.67	$16.67	$12.95	9,111
2016-07-21	$16.76	$16.81	$16.64	$16.68	$12.96	29,015
2016-07-20	$16.72	$16.75	$16.68	$16.75	$13.01	19,170
2016-07-19	$16.75	$16.79	$16.72	$16.72	$12.99	7,930
2016-07-18	$16.60	$16.83	$16.60	$16.69	$12.96	15,066
2016-07-15	$16.45	$16.68	$16.41	$16.60	$12.89	46,589
2016-07-14	$16.63	$16.64	$16.44	$16.52	$12.83	37,642
2016-07-13	$16.80	$16.81	$16.64	$16.66	$12.94	27,390
2016-07-12	$16.95	$17.01	$16.81	$16.81	$13.01	23,218
2016-07-11	$17.04	$17.04	$16.95	$16.95	$13.11	9,190
2016-07-08	$16.86	$17.02	$16.86	$16.96	$13.12	26,829
2016-07-07	$16.85	$16.95	$16.85	$16.88	$13.06	18,482
2016-07-06	$16.86	$16.98	$16.86	$16.88	$13.06	37,363
2016-07-05	$16.88	$16.98	$16.88	$16.93	$13.10	18,041
2016-07-01	$16.85	$16.95	$16.81	$16.93	$13.10	14,862
2016-06-30	$16.75	$16.82	$16.75	$16.81	$13.01	12,480
2016-06-29	$16.60	$16.78	$16.60	$16.75	$12.96	41,926
2016-06-28	$16.73	$16.73	$16.61	$16.68	$12.90	28,296
2016-06-27	$16.67	$16.75	$16.65	$16.68	$12.90	19,795
2016-06-24	$16.61	$16.75	$16.61	$16.75	$12.96	21,622
2016-06-23	$16.63	$16.71	$16.62	$16.64	$12.87	32,242
2016-06-22	$16.63	$16.66	$16.62	$16.65	$12.88	4,738
2016-06-21	$16.61	$16.67	$16.56	$16.66	$12.89	22,966
2016-06-20	$16.61	$16.62	$16.56	$16.60	$12.84	16,669
2016-06-17	$16.75	$16.75	$16.40	$16.60	$12.84	27,239
2016-06-16	$16.63	$16.75	$16.61	$16.75	$12.96	10,461
2016-06-15	$16.59	$16.71	$16.52	$16.66	$12.89	47,800
2016-06-14	$16.65	$16.65	$16.57	$16.58	$12.83	3,978
2016-06-13	$16.56	$16.72	$16.56	$16.58	$12.83	12,211
2016-06-10	$16.57	$16.72	$16.52	$16.65	$12.83	20,808
2016-06-09	$16.52	$16.59	$16.44	$16.52	$12.73	11,110
2016-06-08	$16.44	$16.53	$16.38	$16.49	$12.71	11,939
2016-06-07	$16.35	$16.56	$16.35	$16.43	$12.66	15,528
2016-06-06	$16.35	$16.45	$16.35	$16.41	$12.64	17,460
2016-06-03	$16.39	$16.47	$16.38	$16.38	$12.62	26,063
2016-06-02	$16.29	$16.37	$16.27	$16.36	$12.61	26,712
2016-06-01	$16.27	$16.28	$16.24	$16.28	$12.55	20,073
2016-05-31	$16.18	$16.24	$16.13	$16.21	$12.49	29,835
2016-05-27	$16.18	$16.26	$16.18	$16.25	$12.52	8,981
2016-05-26	$16.20	$16.26	$16.16	$16.23	$12.51	31,222
2016-05-25	$16.20	$16.20	$16.08	$16.15	$12.45	22,363
2016-05-24	$16.09	$16.15	$16.07	$16.15	$12.45	13,957
2016-05-23	$16.04	$16.07	$16.03	$16.07	$12.38	20,732
2016-05-20	$16.00	$16.05	$15.97	$16.02	$12.35	19,481
2016-05-19	$16.03	$16.05	$15.96	$15.99	$12.32	32,126
2016-05-18	$16.25	$16.31	$16.08	$16.11	$12.42	10,203
2016-05-17	$16.30	$16.30	$16.22	$16.29	$12.55	22,750
2016-05-16	$16.26	$16.34	$16.26	$16.30	$12.56	15,813
2016-05-13	$16.27	$16.30	$16.23	$16.28	$12.55	15,983
2016-05-12	$16.28	$16.29	$16.22	$16.29	$12.55	14,086
2016-05-11	$16.29	$16.30	$16.25	$16.29	$12.55	26,955
2016-05-10	$16.35	$16.36	$16.30	$16.35	$12.55	19,953
2016-05-09	$16.27	$16.42	$16.23	$16.29	$12.50	21,957
2016-05-06	$16.08	$16.24	$16.08	$16.24	$12.46	19,721
2016-05-05	$16.15	$16.15	$16.09	$16.12	$12.37	10,488
2016-05-04	$16.08	$16.14	$16.08	$16.14	$12.39	27,110
2016-05-03	$16.05	$16.12	$16.04	$16.11	$12.36	31,813
2016-05-02	$16.03	$16.03	$15.99	$16.03	$12.30	29,055
2016-04-29	$15.95	$16.03	$15.95	$16.03	$12.30	20,986
2016-04-28	$15.96	$16.01	$15.93	$15.95	$12.24	13,337
2016-04-27	$15.91	$15.97	$15.91	$15.94	$12.23	15,647
2016-04-26	$15.86	$15.91	$15.86	$15.87	$12.18	6,989
2016-04-25	$15.99	$15.99	$15.89	$15.90	$12.20	14,015
2016-04-22	$15.91	$15.94	$15.88	$15.89	$12.20	19,698
2016-04-21	$15.95	$16.03	$15.91	$16.00	$12.28	22,986
2016-04-20	$15.93	$15.98	$15.90	$15.91	$12.21	23,194
2016-04-19	$15.95	$15.97	$15.85	$15.94	$12.23	23,360
2016-04-18	$15.95	$15.98	$15.91	$15.92	$12.22	20,299
2016-04-15	$15.96	$15.97	$15.87	$15.93	$12.23	7,833
2016-04-14	$15.86	$15.99	$15.86	$15.89	$12.20	30,185
2016-04-13	$15.88	$15.90	$15.81	$15.86	$12.17	21,683
2016-04-12	$15.96	$16.08	$15.90	$15.91	$12.16	32,365
2016-04-11	$15.92	$15.95	$15.85	$15.94	$12.18	48,051
2016-04-08	$15.85	$15.89	$15.84	$15.87	$12.13	28,601
2016-04-07	$15.87	$15.88	$15.84	$15.86	$12.12	49,364
2016-04-06	$15.84	$15.88	$15.79	$15.79	$12.07	20,938
2016-04-05	$15.71	$15.82	$15.71	$15.82	$12.09	11,151
2016-04-04	$15.65	$15.73	$15.65	$15.73	$12.02	21,937
2016-04-01	$15.66	$15.70	$15.62	$15.66	$11.97	37,274
2016-03-31	$15.65	$15.69	$15.62	$15.65	$11.96	31,842
2016-03-30	$15.61	$15.64	$15.59	$15.61	$11.93	24,531
2016-03-29	$15.54	$15.69	$15.53	$15.62	$11.94	53,963
2016-03-28	$15.52	$15.59	$15.50	$15.51	$11.85	21,705
2016-03-24	$15.45	$15.51	$15.45	$15.46	$11.82	7,387
2016-03-23	$15.43	$15.56	$15.43	$15.51	$11.85	25,625
2016-03-22	$15.44	$15.53	$15.44	$15.45	$11.81	11,243
2016-03-21	$15.52	$15.53	$15.44	$15.44	$11.80	38,601
2016-03-18	$15.52	$15.58	$15.44	$15.50	$11.85	16,744
2016-03-17	$15.43	$15.60	$15.42	$15.51	$11.85	27,761
2016-03-16	$15.34	$15.45	$15.32	$15.45	$11.81	30,175
2016-03-15	$15.35	$15.41	$15.35	$15.35	$11.73	15,353
2016-03-14	$15.38	$15.38	$15.35	$15.38	$11.75	12,202
2016-03-11	$15.39	$15.40	$15.34	$15.36	$11.74	32,548
2016-03-10	$15.42	$15.46	$15.42	$15.43	$11.74	25,429
2016-03-09	$15.42	$15.45	$15.38	$15.39	$11.71	25,734
2016-03-08	$15.36	$15.43	$15.36	$15.41	$11.73	12,634
2016-03-07	$15.32	$15.38	$15.32	$15.38	$11.70	23,259
2016-03-04	$15.39	$15.43	$15.34	$15.35	$11.68	41,175
2016-03-03	$15.42	$15.42	$15.39	$15.42	$11.73	10,370
2016-03-02	$15.43	$15.44	$15.39	$15.39	$11.71	33,525
2016-03-01	$15.44	$15.44	$15.40	$15.43	$11.74	43,360
2016-02-29	$15.34	$15.44	$15.34	$15.44	$11.75	57,281
2016-02-26	$15.42	$15.43	$15.32	$15.33	$11.67	30,618
2016-02-25	$15.44	$15.50	$15.38	$15.38	$11.70	28,312
2016-02-24	$15.37	$15.49	$15.37	$15.43	$11.74	39,439
2016-02-23	$15.24	$15.41	$15.24	$15.40	$11.72	38,152
2016-02-22	$15.37	$15.37	$15.29	$15.29	$11.63	20,687
2016-02-19	$15.39	$15.42	$15.32	$15.35	$11.68	56,453
2016-02-18	$15.36	$15.42	$15.33	$15.39	$11.71	24,814
2016-02-17	$15.44	$15.46	$15.36	$15.36	$11.69	34,416
2016-02-16	$15.53	$15.54	$15.45	$15.45	$11.76	29,796
2016-02-12	$15.72	$15.72	$15.51	$15.52	$11.81	17,193
2016-02-11	$15.69	$15.74	$15.62	$15.62	$11.89	25,112
2016-02-10	$15.70	$15.70	$15.64	$15.64	$11.90	9,442
2016-02-09	$15.68	$15.73	$15.67	$15.70	$11.90	12,288
2016-02-08	$15.73	$15.75	$15.65	$15.69	$11.89	36,214
2016-02-05	$15.67	$15.70	$15.64	$15.68	$11.88	17,718
2016-02-04	$15.59	$15.66	$15.55	$15.66	$11.87	20,349
2016-02-03	$15.50	$15.65	$15.47	$15.52	$11.76	34,342
2016-02-02	$15.60	$15.61	$15.50	$15.50	$11.74	25,780
2016-02-01	$15.56	$15.66	$15.45	$15.51	$11.75	30,408
2016-01-29	$15.52	$15.52	$15.43	$15.49	$11.74	22,502
2016-01-28	$15.28	$15.44	$15.28	$15.44	$11.70	19,069
2016-01-27	$15.37	$15.42	$15.26	$15.31	$11.60	30,960
2016-01-26	$15.20	$15.36	$15.20	$15.36	$11.64	4,443
2016-01-25	$15.28	$15.28	$15.18	$15.18	$11.50	4,099
2016-01-22	$15.15	$15.59	$15.15	$15.23	$11.54	18,907
2016-01-21	$15.07	$15.15	$15.05	$15.14	$11.47	25,732
2016-01-20	$15.21	$15.25	$14.93	$15.01	$11.37	52,070
2016-01-19	$15.36	$15.36	$15.18	$15.18	$11.50	34,930
2016-01-15	$15.23	$15.28	$15.23	$15.28	$11.58	12,778
2016-01-14	$15.21	$15.25	$15.17	$15.25	$11.56	22,570
2016-01-13	$15.33	$15.34	$15.16	$15.17	$11.49	51,253
2016-01-12	$15.47	$15.54	$15.39	$15.40	$11.62	33,484
2016-01-11	$15.60	$15.60	$15.44	$15.50	$11.69	29,441
2016-01-08	$15.45	$15.58	$15.40	$15.53	$11.72	19,141
2016-01-07	$15.36	$15.49	$15.36	$15.43	$11.64	21,307
2016-01-06	$15.32	$15.39	$15.31	$15.36	$11.59	13,293
2016-01-05	$15.33	$15.35	$15.30	$15.31	$11.55	15,472
2016-01-04	$15.22	$15.30	$15.21	$15.29	$11.53	19,894
2015-12-31	$15.15	$15.29	$15.14	$15.26	$11.51	44,818
2015-12-30	$15.09	$15.24	$15.09	$15.19	$11.46	29,644
2015-12-29	$15.15	$15.15	$15.09	$15.12	$11.41	22,625
2015-12-28	$15.18	$15.24	$15.10	$15.11	$11.40	59,314
2015-12-24	$15.17	$15.19	$15.14	$15.19	$11.46	22,663
2015-12-23	$15.19	$15.22	$15.11	$15.17	$11.44	25,614
2015-12-22	$15.24	$15.24	$15.09	$15.15	$11.43	70,944
2015-12-21	$15.01	$15.25	$15.01	$15.23	$11.49	34,145
2015-12-18	$14.99	$15.05	$14.99	$15.03	$11.34	18,538
2015-12-17	$14.86	$15.02	$14.81	$14.97	$11.29	55,922
2015-12-16	$14.82	$14.86	$14.75	$14.86	$11.21	29,263
2015-12-15	$14.73	$14.92	$14.73	$14.83	$11.19	32,761
2015-12-14	$14.76	$14.85	$14.68	$14.71	$11.10	25,524
2015-12-11	$14.81	$14.86	$14.78	$14.82	$11.18	30,778
2015-12-10	$14.78	$14.86	$14.78	$14.82	$11.13	28,210
2015-12-09	$14.83	$14.86	$14.78	$14.78	$11.10	28,658
2015-12-08	$14.74	$14.84	$14.74	$14.83	$11.14	33,065
2015-12-07	$14.91	$14.91	$14.75	$14.78	$11.10	33,254
2015-12-04	$14.73	$14.80	$14.73	$14.79	$11.11	9,036
2015-12-03	$14.82	$14.82	$14.71	$14.74	$11.07	24,793
2015-12-02	$14.92	$14.92	$14.76	$14.82	$11.13	33,105
2015-12-01	$14.82	$14.87	$14.77	$14.86	$11.16	29,238
2015-11-30	$14.79	$14.81	$14.74	$14.80	$11.11	18,498
2015-11-27	$14.76	$14.77	$14.74	$14.74	$11.07	1,615
2015-11-25	$14.74	$14.79	$14.73	$14.77	$11.09	5,618
2015-11-24	$14.73	$14.82	$14.65	$14.71	$11.05	30,862
2015-11-23	$14.70	$14.80	$14.70	$14.76	$11.08	20,465
2015-11-20	$14.65	$14.70	$14.65	$14.68	$11.02	19,133
2015-11-19	$14.63	$14.73	$14.63	$14.70	$11.04	44,232
2015-11-18	$14.61	$14.69	$14.61	$14.67	$11.02	17,057
2015-11-17	$14.62	$14.65	$14.61	$14.63	$10.98	11,607
2015-11-16	$14.65	$14.72	$14.60	$14.66	$11.01	31,575
2015-11-13	$14.64	$14.70	$14.64	$14.64	$10.99	16,081
2015-11-12	$14.65	$14.71	$14.58	$14.64	$10.99	29,030
2015-11-11	$14.66	$14.71	$14.66	$14.70	$11.04	2,824
2015-11-10	$14.67	$14.77	$14.66	$14.71	$11.04	36,344
2015-11-09	$14.67	$14.77	$14.62	$14.76	$11.03	48,314
2015-11-06	$14.80	$14.86	$14.68	$14.68	$10.97	27,582
2015-11-05	$14.85	$14.92	$14.85	$14.89	$11.13	18,144
2015-11-04	$14.89	$14.96	$14.89	$14.90	$11.14	17,787
2015-11-03	$15.02	$15.02	$14.91	$14.95	$11.17	55,222
2015-11-02	$14.95	$14.97	$14.83	$14.95	$11.17	36,385
2015-10-30	$14.84	$14.89	$14.84	$14.88	$11.12	16,758
2015-10-29	$14.73	$14.86	$14.73	$14.86	$11.11	19,038
2015-10-28	$14.74	$14.84	$14.68	$14.76	$11.03	23,893
2015-10-27	$14.72	$14.74	$14.70	$14.73	$11.01	14,582
2015-10-26	$14.70	$14.75	$14.70	$14.71	$10.99	22,826
2015-10-23	$14.60	$14.74	$14.60	$14.72	$11.00	38,984
2015-10-22	$14.60	$14.66	$14.60	$14.64	$10.94	9,429
2015-10-21	$14.53	$14.62	$14.51	$14.62	$10.93	92,088
2015-10-20	$14.51	$14.55	$14.50	$14.52	$10.85	39,279
2015-10-19	$14.60	$14.61	$14.50	$14.51	$10.84	22,552
2015-10-16	$14.54	$14.62	$14.54	$14.61	$10.92	15,453
2015-10-15	$14.50	$14.57	$14.50	$14.56	$10.88	8,294
2015-10-14	$14.47	$14.54	$14.47	$14.54	$10.87	44,142
2015-10-13	$14.44	$14.49	$14.41	$14.46	$10.81	13,398
2015-10-12	$14.46	$14.56	$14.46	$14.55	$10.82	15,328
2015-10-09	$14.41	$14.49	$14.41	$14.45	$10.75	5,761
2015-10-08	$14.44	$14.48	$14.41	$14.41	$10.72	9,978
2015-10-07	$14.43	$14.50	$14.43	$14.47	$10.76	10,949
2015-10-06	$14.45	$14.52	$14.40	$14.48	$10.77	21,578
2015-10-05	$14.41	$14.44	$14.40	$14.41	$10.72	14,129
2015-10-02	$14.44	$14.48	$14.43	$14.45	$10.75	19,926
2015-10-01	$14.46	$14.48	$14.42	$14.44	$10.74	28,584
2015-09-30	$14.34	$14.42	$14.34	$14.39	$10.71	32,119
2015-09-29	$14.35	$14.36	$14.32	$14.34	$10.67	34,437
2015-09-28	$14.37	$14.42	$14.33	$14.33	$10.66	22,069
2015-09-25	$14.31	$14.40	$14.31	$14.34	$10.67	18,850
2015-09-24	$14.36	$14.39	$14.32	$14.33	$10.66	17,773
2015-09-23	$14.38	$14.39	$14.33	$14.34	$10.67	21,911
2015-09-22	$14.32	$14.40	$14.32	$14.36	$10.68	35,264
2015-09-21	$14.33	$14.36	$14.32	$14.33	$10.66	14,108
2015-09-18	$14.33	$14.40	$14.33	$14.37	$10.69	17,414
2015-09-17	$14.30	$14.37	$14.20	$14.32	$10.65	29,881
2015-09-16	$14.20	$14.26	$14.20	$14.25	$10.60	22,912
2015-09-15	$14.25	$14.27	$14.19	$14.20	$10.56	28,875
2015-09-14	$14.30	$14.36	$14.26	$14.26	$10.61	25,351
2015-09-11	$14.30	$14.34	$14.30	$14.30	$10.64	25,502
2015-09-10	$14.36	$14.43	$14.36	$14.39	$10.66	26,686
2015-09-09	$14.37	$14.44	$14.37	$14.38	$10.65	16,439
2015-09-08	$14.36	$14.43	$14.36	$14.39	$10.66	24,591
2015-09-04	$14.40	$14.45	$14.40	$14.45	$10.70	13,309
2015-09-03	$14.37	$14.45	$14.37	$14.40	$10.66	13,898
2015-09-02	$14.42	$14.43	$14.35	$14.42	$10.68	23,760
2015-09-01	$14.40	$14.42	$14.12	$14.42	$10.68	60,020
2015-08-31	$14.43	$14.51	$14.43	$14.47	$10.71	31,063

Nuveen Ohio Quality Municipal Income Fund (NUO) News Headlines

Recent Nuveen Ohio Quality Municipal Income Fund (NUO) News

Similar Companies to Nuveen Ohio Quality Municipal Income Fund (NUO) 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 Ohio Quality Municipal Income Fund (NUO) Exchange: NYSE