Barclays Bank PLC (GSP) Stock

Data as of May 2, 2025

$19.66 ($0.00) 0.00%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	May 2, 2025
Open	$19.66
Previous Close	$19.66
High	$19.66
Low	$19.66
Adjusted Open	$19.66
Previous Adjusted Close	$19.66
Adjusted High	$19.66
Adjusted Low	$19.66

About Barclays Bank PLC (GSP)

No Description Available

Invest in Barclays Bank PLC (GSP)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Barclays Bank PLC (GSP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$19.66	$19.66	$19.66	$19.66	$19.66	0
2023-06-13	$19.66	$19.66	$19.66	$19.66	$19.66	0
2023-06-12	$19.66	$19.66	$19.66	$19.66	$19.66	0
2023-06-09	$19.66	$19.66	$19.66	$19.66	$19.66	0
2023-06-08	$19.66	$19.66	$19.66	$19.66	$19.66	0
2023-06-07	$19.69	$19.75	$19.66	$19.66	$19.66	316
2023-06-06	$19.43	$19.57	$19.43	$19.52	$19.52	998
2023-06-05	$19.48	$19.60	$19.48	$19.48	$19.48	5,860
2023-06-02	$19.38	$19.49	$19.34	$19.48	$19.48	2,696
2023-06-01	$18.70	$19.07	$18.70	$19.07	$19.07	2,026
2023-05-31	$18.72	$18.85	$18.65	$18.65	$18.65	1,637
2023-05-30	$19.05	$19.05	$18.85	$18.91	$18.91	8,353
2023-05-26	$19.49	$19.50	$19.49	$19.50	$19.50	373
2023-05-25	$19.24	$19.24	$19.24	$19.24	$19.24	23
2023-05-24	$19.66	$19.66	$19.56	$19.58	$19.58	525
2023-05-23	$19.50	$19.52	$19.47	$19.48	$19.48	2,451
2023-05-22	$19.35	$19.35	$19.35	$19.35	$19.35	109
2023-05-19	$19.58	$19.58	$19.27	$19.33	$19.33	3,952
2023-05-18	$19.38	$19.38	$19.30	$19.38	$19.38	3,154
2023-05-17	$19.40	$19.61	$19.35	$19.55	$19.55	6,121
2023-05-16	$19.44	$19.47	$19.23	$19.23	$19.23	5,489
2023-05-15	$19.10	$19.48	$19.10	$19.44	$19.44	4,332
2023-05-12	$19.17	$19.17	$19.10	$19.10	$19.10	1,933
2023-05-11	$19.30	$19.30	$19.14	$19.25	$19.25	3,379
2023-05-10	$19.49	$19.60	$19.49	$19.60	$19.60	4,694
2023-05-09	$19.60	$19.74	$19.60	$19.74	$19.74	4,667
2023-05-08	$19.80	$19.80	$19.64	$19.64	$19.64	2,115
2023-05-05	$19.25	$19.41	$19.06	$19.41	$19.41	6,350
2023-05-04	$18.19	$18.81	$18.19	$18.81	$18.81	2,176
2023-05-03	$18.83	$18.83	$18.71	$18.74	$18.74	10,158
2023-05-02	$19.53	$19.54	$19.20	$19.28	$19.28	1,966
2023-05-01	$20.03	$20.03	$19.99	$19.99	$19.99	252
2023-04-28	$19.82	$20.15	$19.78	$20.15	$20.15	29,028
2023-04-27	$19.79	$19.81	$19.70	$19.81	$19.81	2,891
2023-04-26	$20.09	$20.09	$19.76	$19.79	$19.79	4,622
2023-04-25	$20.27	$20.27	$20.27	$20.27	$20.27	53
2023-04-24	$20.52	$20.68	$20.52	$20.68	$20.68	2,250
2023-04-21	$20.50	$20.51	$20.49	$20.51	$20.51	421
2023-04-20	$20.56	$20.56	$20.53	$20.53	$20.53	1,775
2023-04-19	$21.25	$21.25	$20.88	$20.91	$20.91	3,775
2023-04-18	$21.21	$21.30	$21.21	$21.30	$21.30	178
2023-04-17	$21.19	$21.26	$21.17	$21.26	$21.26	745
2023-04-14	$21.28	$21.44	$21.28	$21.40	$21.40	1,843
2023-04-13	$21.50	$21.50	$21.30	$21.32	$21.32	271
2023-04-12	$21.46	$21.46	$21.44	$21.44	$21.44	222
2023-04-11	$21.06	$21.22	$21.06	$21.18	$21.18	9,628
2023-04-10	$20.97	$20.98	$20.90	$20.97	$20.97	15,893
2023-04-06	$20.98	$20.99	$20.98	$20.99	$20.99	158
2023-04-05	$21.01	$21.03	$20.98	$21.03	$21.03	5,796
2023-04-04	$21.13	$21.14	$20.84	$20.95	$20.95	1,469
2023-04-03	$21.03	$21.14	$20.94	$21.01	$21.01	3,023
2023-03-31	$20.25	$20.34	$20.25	$20.34	$20.34	229
2023-03-30	$20.01	$20.04	$20.01	$20.04	$20.04	149
2023-03-29	$20.12	$20.17	$19.89	$19.89	$19.89	361
2023-03-28	$19.85	$20.05	$19.85	$20.02	$20.02	7,861
2023-03-27	$19.60	$19.91	$19.47	$19.91	$19.91	2,588
2023-03-24	$19.15	$19.32	$19.15	$19.32	$19.32	2,594
2023-03-23	$19.43	$19.43	$19.19	$19.22	$19.22	18,279
2023-03-22	$19.39	$19.42	$19.34	$19.34	$19.34	1,494
2023-03-21	$19.14	$19.26	$19.14	$19.24	$19.24	1,043
2023-03-20	$19.06	$19.06	$19.06	$19.06	$19.06	3
2023-03-17	$18.98	$18.98	$18.71	$18.91	$18.91	596
2023-03-16	$18.99	$19.11	$18.90	$19.11	$19.11	1,569
2023-03-15	$19.22	$19.22	$18.73	$19.06	$19.06	1,943
2023-03-14	$20.03	$20.03	$19.62	$19.71	$19.71	388
2023-03-13	$20.38	$20.44	$20.09	$20.14	$20.14	3,417
2023-03-10	$20.16	$20.34	$20.16	$20.34	$20.34	1,603
2023-03-09	$20.11	$20.11	$20.11	$20.11	$20.11	5
2023-03-08	$20.45	$20.57	$20.42	$20.44	$20.44	3,550
2023-03-07	$20.92	$20.96	$20.62	$20.62	$20.62	2,507
2023-03-06	$21.05	$21.20	$21.03	$21.20	$21.20	2,684
2023-03-03	$21.00	$21.22	$21.00	$21.22	$21.22	227
2023-03-02	$20.98	$20.99	$20.87	$20.87	$20.87	707
2023-03-01	$20.60	$20.93	$20.60	$20.93	$20.93	2,591
2023-02-28	$20.66	$20.71	$20.59	$20.59	$20.59	3,424
2023-02-27	$20.50	$20.54	$20.39	$20.43	$20.43	567
2023-02-24	$20.13	$20.49	$20.12	$20.49	$20.49	2,250
2023-02-23	$20.61	$20.61	$20.31	$20.44	$20.44	4,377
2023-02-22	$20.35	$20.38	$20.21	$20.26	$20.26	2,899
2023-02-21	$20.68	$20.85	$20.67	$20.70	$20.70	1,607
2023-02-17	$20.61	$20.61	$20.61	$20.61	$20.61	130
2023-02-16	$21.12	$21.12	$20.87	$20.90	$20.90	5,577
2023-02-15	$20.85	$21.00	$20.85	$21.00	$21.00	427
2023-02-14	$21.23	$21.31	$21.12	$21.27	$21.27	7,658
2023-02-13	$21.38	$21.38	$21.24	$21.24	$21.24	132
2023-02-10	$21.19	$21.28	$21.19	$21.28	$21.28	1,041
2023-02-09	$20.82	$20.85	$20.82	$20.85	$20.85	379
2023-02-08	$20.97	$21.04	$20.89	$21.04	$21.04	1,462
2023-02-07	$20.52	$20.94	$20.52	$20.92	$20.92	3,742
2023-02-06	$20.33	$20.36	$20.12	$20.36	$20.36	1,281
2023-02-03	$20.87	$21.01	$20.22	$20.24	$20.24	6,185
2023-02-02	$21.71	$21.71	$20.78	$20.83	$20.83	11,441
2023-02-01	$21.68	$21.68	$20.83	$21.05	$21.05	10,269
2023-01-31	$21.23	$21.66	$21.23	$21.64	$21.64	5,009
2023-01-30	$21.56	$21.66	$21.29	$21.29	$21.29	2,420
2023-01-27	$22.12	$22.12	$21.55	$21.67	$21.67	1,831
2023-01-26	$22.01	$22.04	$21.82	$22.00	$22.00	3,291
2023-01-25	$21.76	$21.83	$21.75	$21.80	$21.80	2,629
2023-01-24	$22.18	$22.18	$21.78	$21.81	$21.81	2,691
2023-01-23	$22.12	$22.19	$22.07	$22.09	$22.09	2,293
2023-01-20	$21.85	$22.00	$21.67	$22.00	$22.00	2,789
2023-01-19	$21.67	$21.90	$21.60	$21.77	$21.77	6,196
2023-01-18	$22.02	$22.05	$21.50	$21.50	$21.50	2,644
2023-01-17	$21.68	$21.84	$21.59	$21.84	$21.84	672
2023-01-13	$21.61	$21.62	$21.37	$21.62	$21.62	5,014
2023-01-12	$21.23	$21.38	$21.13	$21.25	$21.25	4,403
2023-01-11	$20.82	$21.01	$20.79	$21.01	$21.01	1,132
2023-01-10	$20.33	$20.63	$20.30	$20.48	$20.48	1,735
2023-01-09	$20.60	$20.63	$20.40	$20.48	$20.48	53,286
2023-01-06	$20.28	$20.28	$20.11	$20.15	$20.15	1,174
2023-01-05	$20.06	$20.14	$20.05	$20.07	$20.07	3,344
2023-01-04	$20.39	$20.39	$20.04	$20.11	$20.11	3,647
2023-01-03	$21.27	$21.35	$20.84	$20.86	$20.86	5,012
2022-12-30	$21.50	$21.68	$21.36	$21.68	$21.68	1,692
2022-12-29	$21.21	$21.39	$21.16	$21.39	$21.39	1,518
2022-12-28	$21.54	$21.54	$21.48	$21.48	$21.48	214
2022-12-27	$21.80	$21.80	$21.69	$21.69	$21.69	326
2022-12-23	$21.48	$21.52	$21.37	$21.50	$21.50	2,595
2022-12-22	$21.19	$21.22	$20.91	$21.05	$21.05	7,346
2022-12-21	$21.13	$21.26	$21.10	$21.26	$21.26	3,001
2022-12-20	$20.75	$20.82	$20.67	$20.68	$20.68	11,849
2022-12-19	$20.76	$20.82	$20.55	$20.70	$20.70	12,065
2022-12-16	$20.62	$20.81	$20.62	$20.72	$20.72	2,517
2022-12-15	$21.29	$21.29	$20.99	$21.09	$21.09	5,581
2022-12-14	$21.17	$21.41	$21.17	$21.33	$21.33	3,667
2022-12-13	$21.07	$21.19	$21.01	$21.06	$21.06	5,614
2022-12-12	$20.49	$20.55	$20.48	$20.48	$20.48	2,183
2022-12-09	$20.24	$20.24	$20.03	$20.07	$20.07	155,648
2022-12-08	$20.25	$20.27	$19.93	$20.04	$20.04	3,018
2022-12-07	$20.40	$20.51	$20.02	$20.10	$20.10	6,103
2022-12-06	$20.81	$20.86	$20.24	$20.33	$20.33	3,173
2022-12-05	$21.73	$21.73	$20.89	$20.89	$20.89	5,975
2022-12-02	$21.94	$21.94	$21.57	$21.64	$21.64	3,938
2022-12-01	$22.41	$22.41	$21.97	$21.97	$21.97	4,025
2022-11-30	$22.01	$22.09	$21.83	$22.06	$22.06	6,407
2022-11-29	$21.64	$21.64	$21.38	$21.54	$21.54	3,693
2022-11-28	$20.93	$21.42	$20.93	$21.24	$21.24	31,228
2022-11-25	$21.81	$21.81	$21.41	$21.41	$21.41	1,219
2022-11-23	$21.85	$21.85	$21.56	$21.67	$21.67	29,233
2022-11-22	$22.13	$22.27	$22.08	$22.14	$22.14	2,630
2022-11-21	$21.14	$21.93	$21.14	$21.90	$21.90	4,357
2022-11-18	$21.55	$21.93	$21.55	$21.93	$21.93	3,137
2022-11-17	$22.37	$22.37	$22.06	$22.15	$22.15	2,901
2022-11-16	$22.49	$22.65	$22.48	$22.63	$22.63	4,566
2022-11-15	$22.90	$22.94	$22.46	$22.89	$22.89	74,069
2022-11-14	$22.92	$23.25	$22.54	$22.57	$22.57	7,343
2022-11-11	$23.15	$23.24	$22.92	$23.07	$23.07	10,891
2022-11-10	$22.55	$22.56	$22.55	$22.56	$22.56	1,135
2022-11-09	$22.63	$22.63	$22.40	$22.40	$22.40	1,405
2022-11-08	$23.45	$23.46	$23.06	$23.06	$23.06	847
2022-11-07	$23.75	$23.84	$23.51	$23.51	$23.51	3,948
2022-11-04	$23.49	$23.69	$23.42	$23.69	$23.69	2,500
2022-11-03	$22.79	$22.82	$22.78	$22.78	$22.78	521
2022-11-02	$22.59	$23.06	$22.59	$22.87	$22.87	7,729
2022-11-01	$22.75	$22.75	$22.56	$22.69	$22.69	3,784
2022-10-31	$22.44	$22.50	$22.26	$22.37	$22.37	7,930
2022-10-28	$22.52	$22.54	$22.38	$22.50	$22.50	2,799
2022-10-27	$22.73	$22.83	$22.69	$22.73	$22.73	28,556
2022-10-26	$22.27	$22.73	$22.27	$22.73	$22.73	1,462
2022-10-25	$22.25	$22.26	$22.12	$22.16	$22.16	4,498
2022-10-24	$22.12	$22.17	$22.04	$22.04	$22.04	5,645
2022-10-21	$21.93	$22.03	$21.73	$22.01	$22.01	14,714
2022-10-20	$22.16	$22.17	$21.92	$21.94	$21.94	4,679
2022-10-19	$21.65	$21.97	$21.65	$21.90	$21.90	6,471
2022-10-18	$21.65	$21.86	$21.65	$21.80	$21.80	524
2022-10-17	$22.38	$22.50	$22.14	$22.16	$22.16	4,417
2022-10-14	$22.40	$22.40	$22.25	$22.25	$22.25	4,126
2022-10-13	$22.80	$22.94	$22.80	$22.87	$22.87	1,144
2022-10-12	$22.50	$22.57	$22.41	$22.41	$22.41	738
2022-10-11	$22.68	$22.69	$22.54	$22.54	$22.54	3,819
2022-10-10	$23.41	$23.44	$22.91	$22.94	$22.94	7,503
2022-10-07	$22.99	$23.35	$22.96	$23.27	$23.27	3,413
2022-10-06	$22.70	$22.83	$22.68	$22.83	$22.83	1,855
2022-10-05	$22.25	$22.66	$22.13	$22.61	$22.61	10,573
2022-10-04	$22.06	$22.28	$21.96	$22.22	$22.22	13,607
2022-10-03	$21.51	$21.51	$21.26	$21.48	$21.48	7,401
2022-09-30	$21.07	$21.15	$20.87	$20.87	$20.87	98,421
2022-09-29	$21.09	$21.38	$21.09	$21.21	$21.21	6,461
2022-09-28	$20.75	$21.32	$20.75	$21.32	$21.32	6,888
2022-09-27	$20.60	$20.83	$20.56	$20.56	$20.56	2,860
2022-09-26	$20.72	$20.72	$20.21	$20.25	$20.25	5,557
2022-09-23	$20.89	$20.89	$20.69	$20.80	$20.80	3,010
2022-09-22	$21.87	$21.92	$21.76	$21.76	$21.76	873
2022-09-21	$21.93	$21.93	$21.62	$21.77	$21.77	4,688
2022-09-20	$21.71	$21.95	$21.71	$21.90	$21.90	10,371
2022-09-19	$21.35	$21.89	$21.35	$21.87	$21.87	3,431
2022-09-16	$21.87	$21.93	$21.76	$21.81	$21.81	2,951
2022-09-15	$22.15	$22.15	$21.72	$21.87	$21.87	3,249
2022-09-14	$22.64	$22.73	$22.63	$22.65	$22.65	872
2022-09-13	$22.43	$22.71	$22.29	$22.59	$22.59	2,380
2022-09-12	$22.76	$22.81	$22.70	$22.73	$22.73	1,358
2022-09-09	$22.17	$22.39	$22.11	$22.32	$22.32	5,483
2022-09-08	$21.79	$21.83	$21.54	$21.64	$21.64	5,031
2022-09-07	$21.81	$21.99	$21.48	$21.51	$21.51	4,738
2022-09-06	$22.34	$22.46	$22.09	$22.16	$22.16	8,371
2022-09-02	$22.62	$22.67	$22.34	$22.34	$22.34	8,006
2022-09-01	$22.43	$22.44	$22.18	$22.20	$22.20	3,620
2022-08-31	$23.02	$23.12	$22.82	$22.82	$22.82	564
2022-08-30	$23.85	$23.85	$23.32	$23.39	$23.39	9,188
2022-08-29	$24.17	$24.27	$24.16	$24.23	$24.23	5,918
2022-08-26	$23.63	$23.83	$23.51	$23.77	$23.77	1,578
2022-08-25	$23.92	$23.98	$23.66	$23.66	$23.66	1,178
2022-08-24	$23.85	$23.95	$23.62	$23.95	$23.95	1,665
2022-08-23	$23.51	$23.86	$23.51	$23.67	$23.67	4,719
2022-08-22	$22.30	$23.22	$22.30	$23.20	$23.20	15,020
2022-08-19	$23.08	$23.14	$22.89	$22.96	$22.96	2,404
2022-08-18	$22.75	$22.94	$22.70	$22.87	$22.87	3,902
2022-08-17	$22.34	$22.59	$22.30	$22.52	$22.52	1,953
2022-08-16	$22.65	$22.67	$22.31	$22.33	$22.33	1,331
2022-08-15	$22.33	$22.65	$22.33	$22.58	$22.58	4,884
2022-08-12	$23.10	$23.18	$22.94	$23.11	$23.11	2,297
2022-08-11	$23.07	$23.27	$23.00	$23.27	$23.27	379
2022-08-10	$22.39	$22.76	$22.11	$22.72	$22.72	2,802
2022-08-09	$22.45	$22.54	$22.30	$22.35	$22.35	5,737
2022-08-08	$21.81	$22.08	$21.81	$22.08	$22.08	2,091
2022-08-05	$21.62	$22.22	$21.62	$21.87	$21.87	17,305
2022-08-04	$22.13	$22.13	$21.85	$21.92	$21.92	13,063
2022-08-03	$22.63	$22.63	$22.16	$22.29	$22.29	830
2022-08-02	$22.74	$22.94	$22.55	$22.57	$22.57	28,607
2022-08-01	$22.61	$22.89	$22.48	$22.80	$22.80	43,526
2022-07-29	$23.87	$24.11	$23.54	$23.62	$23.62	17,006
2022-07-28	$23.32	$23.38	$23.23	$23.38	$23.38	2,981
2022-07-27	$23.10	$23.50	$23.10	$23.50	$23.50	19,867
2022-07-26	$23.37	$23.37	$22.83	$22.88	$22.88	2,854
2022-07-25	$22.71	$22.87	$22.56	$22.87	$22.87	2,317
2022-07-22	$22.66	$22.87	$22.34	$22.35	$22.35	3,998
2022-07-21	$22.52	$22.75	$22.49	$22.63	$22.63	9,007
2022-07-20	$23.13	$23.21	$22.97	$23.21	$23.21	4,567
2022-07-19	$22.83	$23.18	$22.83	$23.18	$23.18	463
2022-07-18	$23.20	$23.22	$23.06	$23.06	$23.06	3,608
2022-07-15	$22.07	$22.43	$22.07	$22.28	$22.28	14,098
2022-07-14	$21.35	$22.04	$21.33	$22.04	$22.04	11,200
2022-07-13	$22.06	$22.46	$22.06	$22.18	$22.18	4,372
2022-07-12	$22.38	$22.38	$21.95	$21.98	$21.98	24,683
2022-07-11	$23.60	$23.70	$23.60	$23.68	$23.68	1,549
2022-07-08	$23.74	$23.74	$23.23	$23.55	$23.55	7,074
2022-07-07	$22.74	$23.33	$22.74	$23.33	$23.33	6,487
2022-07-06	$22.00	$22.16	$21.00	$21.95	$21.95	18,449
2022-07-05	$23.36	$24.61	$22.05	$22.32	$22.32	49,844
2022-07-01	$24.24	$24.75	$23.99	$24.01	$24.01	8,081
2022-06-30	$24.76	$25.29	$23.78	$23.78	$23.78	3,431
2022-06-29	$25.73	$26.00	$25.02	$25.29	$25.29	6,447
2022-06-28	$24.87	$25.20	$24.78	$25.17	$25.17	6,123
2022-06-27	$25.04	$25.04	$24.31	$24.88	$24.88	6,102
2022-06-24	$24.39	$24.96	$24.32	$24.89	$24.89	5,065
2022-06-23	$24.88	$24.88	$23.85	$24.18	$24.18	22,585
2022-06-22	$24.84	$25.36	$24.29	$25.00	$25.00	21,534
2022-06-21	$25.64	$25.81	$25.41	$25.67	$25.67	9,549
2022-06-17	$26.13	$26.13	$25.10	$25.58	$25.58	12,942
2022-06-16	$26.08	$26.74	$26.03	$26.62	$26.62	13,022
2022-06-15	$26.49	$26.50	$26.27	$26.50	$26.50	2,861
2022-06-14	$28.40	$28.40	$26.28	$26.44	$26.44	19,683
2022-06-13	$26.94	$27.90	$26.67	$27.16	$27.16	14,100
2022-06-10	$27.49	$27.49	$26.80	$27.25	$27.25	60,427
2022-06-09	$28.75	$28.75	$27.49	$27.61	$27.61	11,789
2022-06-08	$27.30	$27.75	$27.20	$27.54	$27.54	22,165
2022-06-07	$27.21	$27.41	$27.10	$27.31	$27.31	12,744
2022-06-06	$27.42	$27.42	$27.03	$27.21	$27.21	10,024
2022-06-03	$26.94	$27.04	$26.78	$27.04	$27.04	12,419
2022-06-02	$25.59	$26.98	$25.59	$26.67	$26.67	25,919
2022-06-01	$27.00	$27.00	$26.17	$26.91	$26.91	9,672
2022-05-31	$26.25	$26.94	$26.00	$26.15	$26.15	12,006
2022-05-27	$26.49	$26.49	$25.91	$26.20	$26.20	8,026
2022-05-26	$25.89	$26.33	$25.77	$26.09	$26.09	7,102
2022-05-25	$25.47	$25.79	$25.20	$25.75	$25.75	6,626
2022-05-24	$25.36	$25.72	$25.15	$25.52	$25.52	4,126
2022-05-23	$25.29	$25.38	$25.23	$25.38	$25.38	4,139
2022-05-20	$25.26	$25.48	$25.23	$25.32	$25.32	989
2022-05-19	$24.58	$25.61	$24.58	$25.26	$25.26	7,207
2022-05-18	$25.25	$25.40	$24.65	$24.89	$24.89	2,254
2022-05-17	$26.00	$26.00	$25.48	$25.48	$25.48	4,104
2022-05-16	$26.00	$26.00	$25.24	$25.95	$25.95	11,276
2022-05-13	$24.82	$25.31	$24.73	$25.13	$25.13	2,319
2022-05-12	$24.99	$25.00	$24.29	$24.42	$24.42	5,432
2022-05-11	$24.42	$25.20	$24.42	$24.51	$24.51	2,074
2022-05-10	$23.79	$26.17	$23.46	$23.86	$23.86	3,308
2022-05-09	$24.76	$25.30	$23.76	$23.79	$23.79	54,410
2022-05-06	$25.44	$26.20	$24.80	$25.68	$25.68	14,073
2022-05-05	$25.91	$26.00	$25.16	$25.55	$25.55	5,547
2022-05-04	$24.97	$25.52	$24.77	$25.38	$25.38	8,893
2022-05-03	$24.72	$25.50	$24.20	$24.24	$24.24	21,632
2022-05-02	$24.07	$24.85	$23.84	$24.85	$24.85	21,852
2022-04-29	$25.09	$25.91	$23.57	$24.42	$24.42	78,346
2022-04-28	$24.85	$25.04	$24.13	$24.76	$24.76	16,226
2022-04-27	$23.88	$24.38	$23.88	$24.31	$24.31	6,175
2022-04-26	$23.76	$24.27	$23.74	$24.10	$24.10	6,989
2022-04-25	$23.18	$23.64	$22.97	$23.64	$23.64	26,134
2022-04-22	$24.23	$24.24	$24.01	$24.04	$24.04	3,473
2022-04-21	$24.60	$24.64	$24.34	$24.48	$24.48	8,995
2022-04-20	$24.39	$24.48	$24.10	$24.38	$24.38	71,366
2022-04-19	$24.68	$24.68	$24.17	$24.38	$24.38	22,529
2022-04-18	$25.23	$25.64	$25.20	$25.30	$25.30	35,615
2022-04-14	$24.31	$25.00	$24.29	$24.89	$24.89	21,749
2022-04-13	$24.01	$24.49	$23.90	$24.48	$24.48	7,543
2022-04-12	$23.31	$23.78	$23.31	$23.66	$23.66	19,660
2022-04-11	$22.83	$22.87	$22.52	$22.77	$22.77	20,322
2022-04-08	$22.71	$23.15	$22.71	$23.15	$23.15	26,328
2022-04-07	$22.92	$22.92	$22.49	$22.88	$22.88	18,827
2022-04-06	$23.64	$23.72	$22.80	$22.95	$22.95	16,357
2022-04-05	$23.97	$24.05	$23.27	$23.28	$23.28	54,261
2022-04-04	$23.65	$23.82	$23.43	$23.59	$23.59	247,712
2022-04-01	$23.17	$23.30	$23.01	$23.16	$23.16	7,686
2022-03-31	$23.89	$23.89	$23.19	$23.25	$23.25	51,374
2022-03-30	$24.28	$24.28	$23.93	$24.07	$24.07	14,072
2022-03-29	$22.88	$23.64	$22.73	$23.59	$23.59	19,194
2022-03-28	$24.15	$24.30	$23.51	$23.60	$23.60	33,757
2022-03-25	$24.86	$25.30	$24.58	$25.20	$25.20	35,434
2022-03-24	$25.33	$25.36	$24.84	$24.96	$24.96	9,377
2022-03-23	$25.03	$25.42	$25.03	$25.34	$25.34	17,189
2022-03-22	$24.41	$24.43	$24.10	$24.35	$24.35	15,729
2022-03-21	$23.77	$24.50	$23.77	$24.50	$24.50	9,513
2022-03-18	$23.19	$23.24	$22.92	$23.24	$23.24	10,087
2022-03-17	$22.51	$23.13	$22.51	$23.07	$23.07	24,740
2022-03-16	$22.08	$22.25	$21.49	$21.65	$21.65	15,543
2022-03-15	$21.70	$22.12	$21.48	$21.77	$21.77	55,578
2022-03-14	$23.29	$23.29	$22.43	$22.64	$22.64	75,412
2022-03-11	$23.15	$23.74	$23.15	$23.68	$23.68	26,341
2022-03-10	$24.80	$24.80	$23.11	$23.16	$23.16	52,436
2022-03-09	$25.86	$25.86	$23.08	$23.62	$23.62	145,207
2022-03-08	$26.74	$27.43	$25.51	$27.43	$27.43	289,731
2022-03-07	$25.50	$26.25	$25.24	$25.88	$25.88	237,219
2022-03-04	$24.90	$25.07	$24.19	$24.99	$24.99	59,305
2022-03-03	$23.74	$24.16	$23.66	$23.87	$23.87	25,523
2022-03-02	$23.44	$23.97	$22.89	$23.86	$23.86	26,692
2022-03-01	$21.91	$22.67	$21.91	$22.52	$22.52	58,720
2022-02-28	$20.80	$21.09	$20.76	$21.00	$21.00	41,369
2022-02-25	$20.34	$20.49	$20.04	$20.29	$20.29	20,393
2022-02-24	$21.52	$21.63	$20.46	$20.62	$20.62	32,507
2022-02-23	$20.26	$20.61	$20.25	$20.37	$20.37	21,784
2022-02-22	$20.45	$20.89	$20.18	$20.23	$20.23	58,289
2022-02-18	$19.52	$19.93	$19.52	$19.90	$19.90	43,818
2022-02-17	$19.73	$19.81	$19.69	$19.79	$19.79	6,829
2022-02-16	$19.95	$20.12	$19.61	$19.61	$19.61	16,948
2022-02-15	$19.68	$19.69	$19.49	$19.69	$19.69	9,182
2022-02-14	$19.82	$20.17	$19.72	$20.15	$20.15	29,116
2022-02-11	$19.58	$20.09	$19.56	$19.97	$19.97	120,895
2022-02-10	$19.58	$19.81	$19.42	$19.44	$19.44	10,340
2022-02-09	$19.37	$19.59	$19.37	$19.56	$19.56	28,008
2022-02-08	$19.40	$19.40	$19.21	$19.37	$19.37	6,988
2022-02-07	$19.68	$19.68	$19.51	$19.61	$19.61	9,608
2022-02-04	$19.58	$19.73	$19.58	$19.65	$19.65	19,577
2022-02-03	$19.13	$19.40	$19.08	$19.35	$19.35	5,005
2022-02-02	$19.19	$19.25	$19.05	$19.24	$19.24	34,082
2022-02-01	$18.97	$19.17	$18.89	$19.12	$19.12	7,725
2022-01-31	$19.62	$19.62	$18.73	$19.02	$19.02	78,023
2022-01-28	$18.99	$19.10	$18.87	$18.90	$18.90	11,369
2022-01-27	$18.91	$18.91	$18.68	$18.83	$18.83	5,818
2022-01-26	$18.52	$18.86	$18.52	$18.67	$18.67	24,855
2022-01-25	$18.27	$18.52	$18.27	$18.48	$18.48	8,285
2022-01-24	$18.10	$18.23	$18.01	$18.23	$18.23	10,403
2022-01-21	$18.36	$18.46	$18.28	$18.37	$18.37	8,446
2022-01-20	$18.45	$18.64	$18.34	$18.34	$18.34	9,371
2022-01-19	$18.41	$18.60	$18.40	$18.44	$18.44	49,611
2022-01-18	$18.18	$18.33	$18.16	$18.33	$18.33	10,360
2022-01-14	$17.80	$18.05	$17.80	$18.05	$18.05	5,685
2022-01-13	$17.75	$17.84	$17.68	$17.68	$17.68	3,830
2022-01-12	$17.82	$17.94	$17.78	$17.92	$17.92	5,931
2022-01-11	$17.32	$17.67	$17.32	$17.67	$17.67	4,015
2022-01-10	$17.10	$17.28	$17.10	$17.15	$17.15	1,327
2022-01-07	$17.31	$17.31	$17.25	$17.28	$17.28	6,224
2022-01-06	$17.26	$17.35	$17.24	$17.28	$17.28	6,222
2022-01-05	$17.12	$17.22	$17.03	$17.03	$17.03	6,351
2022-01-04	$16.95	$17.06	$16.95	$17.03	$17.03	7,056
2022-01-03	$16.62	$16.78	$16.62	$16.73	$16.73	28,210
2021-12-31	$16.72	$16.74	$16.69	$16.73	$16.73	121,017
2021-12-30	$16.92	$17.02	$16.81	$16.82	$16.82	41,092
2021-12-29	$16.81	$16.91	$16.81	$16.91	$16.91	1,575
2021-12-28	$16.92	$16.93	$16.82	$16.82	$16.82	8,009
2021-12-27	$16.80	$16.88	$16.80	$16.88	$16.88	2,522
2021-12-23	$16.41	$16.59	$16.36	$16.55	$16.55	7,716
2021-12-22	$16.26	$16.44	$16.26	$16.43	$16.43	3,395
2021-12-21	$15.94	$16.09	$15.94	$16.09	$16.09	3,717
2021-12-20	$15.48	$15.65	$15.26	$15.64	$15.64	3,169
2021-12-17	$15.98	$15.98	$15.81	$15.86	$15.86	6,269
2021-12-16	$15.99	$16.15	$15.98	$16.06	$16.06	3,706
2021-12-15	$15.78	$15.90	$15.68	$15.90	$15.90	4,968
2021-12-14	$15.74	$15.82	$15.73	$15.82	$15.82	2,463
2021-12-13	$15.94	$16.09	$15.93	$15.96	$15.96	3,068
2021-12-10	$16.05	$16.07	$15.94	$16.07	$16.07	7,344
2021-12-09	$16.05	$16.05	$15.87	$15.87	$15.87	1,545
2021-12-08	$16.04	$16.19	$16.04	$16.17	$16.17	1,060
2021-12-07	$15.94	$16.05	$15.94	$15.97	$15.97	811
2021-12-06	$15.46	$15.70	$15.46	$15.70	$15.70	1,764
2021-12-03	$15.82	$15.82	$15.25	$15.36	$15.36	3,332
2021-12-02	$15.10	$15.38	$15.10	$15.37	$15.37	5,160
2021-12-01	$15.50	$15.57	$15.10	$15.11	$15.11	46,400
2021-11-30	$15.53	$15.55	$15.09	$15.33	$15.33	17,008
2021-11-29	$16.29	$16.32	$15.90	$15.90	$15.90	5,765
2021-11-26	$16.51	$16.51	$15.89	$15.94	$15.94	8,219
2021-11-24	$17.37	$17.39	$17.30	$17.30	$17.30	5,541
2021-11-23	$17.15	$17.36	$17.15	$17.36	$17.36	7,207
2021-11-22	$16.79	$16.96	$16.79	$16.92	$16.92	1,854
2021-11-19	$16.98	$16.98	$16.80	$16.80	$16.80	29,140
2021-11-18	$17.07	$17.13	$17.03	$17.13	$17.13	8,654
2021-11-17	$17.30	$17.30	$17.04	$17.04	$17.04	3,127
2021-11-16	$17.31	$17.33	$17.27	$17.32	$17.32	1,481
2021-11-15	$17.15	$17.35	$17.14	$17.32	$17.32	2,149
2021-11-12	$17.22	$17.31	$17.22	$17.29	$17.29	1,592
2021-11-11	$17.35	$17.43	$17.29	$17.34	$17.34	2,898
2021-11-10	$17.57	$17.57	$17.20	$17.20	$17.20	2,140
2021-11-09	$17.38	$17.53	$17.27	$17.53	$17.53	1,225
2021-11-08	$17.24	$17.40	$17.24	$17.36	$17.36	3,429
2021-11-05	$17.06	$17.29	$17.06	$17.25	$17.25	2,994
2021-11-04	$17.00	$17.00	$16.93	$16.98	$16.98	6,673
2021-11-03	$17.38	$17.38	$17.15	$17.17	$17.17	2,830
2021-11-02	$17.57	$17.66	$17.57	$17.62	$17.62	12,542
2021-11-01	$17.57	$17.70	$17.57	$17.62	$17.62	12,999
2021-10-29	$17.56	$17.56	$17.35	$17.55	$17.55	2,867
2021-10-28	$17.50	$17.58	$16.81	$17.58	$17.58	13,248
2021-10-27	$17.72	$17.73	$17.52	$17.52	$17.52	8,780
2021-10-26	$17.73	$17.86	$17.73	$17.86	$17.86	2,261
2021-10-25	$17.84	$17.86	$17.75	$17.78	$17.78	3,254
2021-10-22	$17.60	$17.65	$17.52	$17.63	$17.63	11,823
2021-10-21	$17.59	$17.59	$17.24	$17.51	$17.51	8,173
2021-10-20	$17.42	$17.78	$17.42	$17.78	$17.78	3,845
2021-10-19	$17.50	$17.64	$17.50	$17.55	$17.55	10,571
2021-10-18	$17.88	$17.88	$17.47	$17.51	$17.51	3,276
2021-10-15	$17.71	$17.71	$17.62	$17.62	$17.62	1,284
2021-10-14	$17.35	$17.47	$17.35	$17.47	$17.47	13,336
2021-10-13	$17.11	$17.22	$17.11	$17.22	$17.22	331
2021-10-12	$17.30	$17.30	$17.18	$17.18	$17.18	3,654
2021-10-11	$17.32	$17.38	$17.20	$17.23	$17.23	12,902
2021-10-08	$17.21	$17.21	$17.10	$17.10	$17.10	6,445
2021-10-07	$16.73	$17.08	$16.73	$17.05	$17.05	14,043
2021-10-06	$16.96	$16.96	$16.70	$16.70	$16.70	3,836
2021-10-05	$17.07	$17.23	$17.07	$17.23	$17.23	2,468
2021-10-04	$16.60	$16.99	$16.60	$16.88	$16.88	3,398
2021-10-01	$16.43	$16.57	$16.39	$16.53	$16.53	6,457
2021-09-30	$16.14	$16.45	$16.11	$16.39	$16.39	7,555
2021-09-29	$16.27	$16.35	$16.26	$16.26	$16.26	6,455
2021-09-28	$16.48	$16.48	$16.30	$16.30	$16.30	2,059
2021-09-27	$16.42	$16.44	$16.39	$16.43	$16.43	5,050
2021-09-24	$16.11	$16.11	$16.11	$16.11	$16.11	98
2021-09-23	$16.00	$16.01	$15.98	$15.98	$15.98	1,415
2021-09-22	$15.69	$15.75	$15.67	$15.73	$15.73	11,090
2021-09-21	$15.35	$15.43	$15.35	$15.41	$15.41	1,059
2021-09-20	$15.47	$15.56	$15.33	$15.46	$15.46	2,212
2021-09-17	$15.85	$15.85	$15.72	$15.75	$15.75	4,159
2021-09-16	$15.90	$15.90	$15.68	$15.88	$15.88	5,852
2021-09-15	$15.86	$16.00	$15.86	$15.95	$15.95	5,713
2021-09-14	$15.60	$15.60	$15.54	$15.54	$15.54	10,122
2021-09-13	$15.48	$15.54	$15.48	$15.48	$15.48	16,389
2021-09-10	$15.43	$15.43	$15.40	$15.43	$15.43	714
2021-09-09	$15.33	$15.33	$15.19	$15.19	$15.19	1,701
2021-09-08	$15.37	$15.37	$15.30	$15.34	$15.34	3,756
2021-09-07	$15.29	$15.29	$15.16	$15.20	$15.20	3,317
2021-09-03	$15.45	$15.51	$15.38	$15.42	$15.42	1,180
2021-09-02	$15.43	$15.51	$15.42	$15.42	$15.42	906
2021-09-01	$15.24	$15.24	$15.21	$15.21	$15.21	204
2021-08-31	$15.26	$15.30	$15.26	$15.27	$15.27	4,103
2021-08-30	$15.30	$15.40	$15.30	$15.33	$15.33	8,128
2021-08-27	$15.34	$15.34	$15.30	$15.34	$15.34	1,177
2021-08-26	$15.11	$15.21	$15.03	$15.12	$15.12	603
2021-08-25	$15.13	$15.18	$15.13	$15.18	$15.18	2,316
2021-08-24	$14.81	$15.02	$14.81	$15.02	$15.02	4,379
2021-08-23	$14.52	$14.68	$14.52	$14.61	$14.61	7,479
2021-08-20	$14.28	$14.28	$14.11	$14.12	$14.12	2,097
2021-08-19	$14.36	$14.40	$14.23	$14.40	$14.40	3,985
2021-08-18	$14.80	$14.84	$14.64	$14.64	$14.64	1,936
2021-08-17	$14.85	$14.85	$14.85	$14.85	$14.85	85
2021-08-16	$14.95	$15.07	$14.95	$15.07	$15.07	2,364
2021-08-13	$15.29	$15.30	$15.11	$15.11	$15.11	6,985
2021-08-12	$15.19	$15.25	$15.11	$15.21	$15.21	1,126
2021-08-11	$14.91	$15.21	$14.91	$15.21	$15.21	1,349
2021-08-10	$14.93	$15.11	$14.90	$15.07	$15.07	2,772
2021-08-09	$14.73	$14.78	$14.62	$14.78	$14.78	10,231
2021-08-06	$15.09	$15.11	$15.04	$15.04	$15.04	545
2021-08-05	$15.16	$15.19	$15.14	$15.19	$15.19	847
2021-08-04	$15.03	$15.03	$15.03	$15.03	$15.03	280
2021-08-03	$15.30	$15.39	$15.30	$15.36	$15.36	4,447
2021-08-02	$15.42	$15.45	$15.41	$15.45	$15.45	4,552
2021-07-30	$15.71	$15.77	$15.69	$15.71	$15.71	9,509
2021-07-29	$15.80	$15.80	$15.80	$15.80	$15.80	120
2021-07-28	$15.44	$15.51	$15.44	$15.51	$15.51	355
2021-07-27	$15.55	$15.56	$15.38	$15.44	$15.44	7,450
2021-07-26	$15.49	$15.56	$15.41	$15.54	$15.54	3,127
2021-07-23	$15.48	$15.49	$15.40	$15.40	$15.40	3,006
2021-07-22	$15.19	$15.43	$15.19	$15.39	$15.39	5,067
2021-07-21	$15.04	$15.18	$14.95	$15.18	$15.18	5,927
2021-07-20	$14.52	$14.77	$14.52	$14.77	$14.77	198,912
2021-07-19	$14.89	$14.89	$14.43	$14.48	$14.48	17,903
2021-07-16	$15.22	$15.38	$15.19	$15.24	$15.24	3,019
2021-07-15	$15.20	$15.34	$15.17	$15.17	$15.17	1,686
2021-07-14	$15.61	$15.61	$15.29	$15.33	$15.33	3,806
2021-07-13	$15.31	$15.60	$15.31	$15.53	$15.53	6,294
2021-07-12	$15.24	$15.39	$15.17	$15.39	$15.39	1,320
2021-07-09	$15.27	$15.33	$15.27	$15.33	$15.33	578
2021-07-08	$14.90	$15.11	$14.90	$15.11	$15.11	4,195
2021-07-07	$15.01	$15.01	$14.84	$15.00	$15.00	21,741
2021-07-06	$15.90	$15.90	$15.13	$15.26	$15.26	13,315
2021-07-02	$15.52	$15.60	$15.52	$15.59	$15.59	2,497
2021-07-01	$15.78	$15.87	$15.48	$15.48	$15.48	15,518
2021-06-30	$15.25	$15.50	$15.20	$15.46	$15.46	12,016
2021-06-29	$15.35	$15.35	$15.21	$15.26	$15.26	6,892
2021-06-28	$15.23	$15.23	$15.20	$15.20	$15.20	656
2021-06-25	$15.16	$15.24	$15.16	$15.22	$15.22	518
2021-06-24	$15.13	$15.20	$15.12	$15.19	$15.19	2,058
2021-06-23	$15.18	$15.20	$15.14	$15.18	$15.18	876
2021-06-22	$15.08	$15.17	$15.07	$15.11	$15.11	4,865
2021-06-21	$14.78	$15.10	$14.78	$15.07	$15.07	8,167
2021-06-18	$14.68	$14.92	$14.68	$14.86	$14.86	1,773
2021-06-17	$15.09	$15.09	$14.65	$14.67	$14.67	15,803
2021-06-16	$15.27	$15.39	$15.13	$15.14	$15.14	6,877
2021-06-15	$15.20	$15.26	$15.13	$15.22	$15.22	8,556
2021-06-14	$15.28	$15.32	$15.21	$15.22	$15.22	5,407
2021-06-11	$15.31	$15.33	$15.22	$15.33	$15.33	4,760
2021-06-10	$15.32	$15.32	$15.09	$15.31	$15.31	1,337
2021-06-09	$15.26	$15.26	$15.18	$15.20	$15.20	6,217
2021-06-08	$15.03	$15.23	$15.03	$15.23	$15.23	5,250
2021-06-07	$15.17	$15.20	$15.09	$15.09	$15.09	4,805
2021-06-04	$15.09	$15.20	$15.09	$15.14	$15.14	9,117
2021-06-03	$14.98	$14.99	$14.93	$14.95	$14.95	1,035
2021-06-02	$15.01	$15.09	$15.01	$15.09	$15.09	2,220
2021-06-01	$15.10	$15.15	$14.96	$14.99	$14.99	7,126
2021-05-28	$14.83	$14.83	$14.65	$14.70	$14.70	5,123
2021-05-27	$14.62	$14.76	$14.62	$14.76	$14.76	3,334
2021-05-26	$14.36	$14.50	$14.36	$14.48	$14.48	7,394
2021-05-25	$14.48	$14.53	$14.45	$14.45	$14.45	4,078
2021-05-24	$14.36	$14.55	$14.34	$14.53	$14.53	8,008
2021-05-21	$14.24	$14.28	$14.24	$14.28	$14.28	3,157
2021-05-20	$14.19	$14.26	$14.04	$14.08	$14.08	12,356
2021-05-19	$14.31	$14.33	$14.10	$14.29	$14.29	148,851
2021-05-18	$14.86	$14.86	$14.67	$14.70	$14.70	5,135
2021-05-17	$14.66	$14.78	$14.66	$14.76	$14.76	7,001
2021-05-14	$14.63	$14.66	$14.52	$14.55	$14.55	1,920
2021-05-13	$14.67	$14.67	$14.37	$14.40	$14.40	8,500
2021-05-12	$14.97	$15.10	$14.87	$14.91	$14.91	50,073
2021-05-11	$14.64	$14.95	$14.64	$14.92	$14.92	24,188
2021-05-10	$14.99	$14.99	$14.64	$14.79	$14.79	17,766
2021-05-07	$14.78	$14.88	$14.72	$14.82	$14.82	33,351
2021-05-06	$14.89	$14.89	$14.65	$14.72	$14.72	46,729
2021-05-05	$14.74	$14.76	$14.66	$14.67	$14.67	3,728
2021-05-04	$14.53	$14.66	$14.53	$14.60	$14.60	31,233
2021-05-03	$14.27	$14.46	$14.27	$14.38	$14.38	9,165
2021-04-30	$14.22	$14.30	$14.22	$14.30	$14.30	4,789
2021-04-29	$14.36	$14.44	$14.27	$14.35	$14.35	11,569
2021-04-28	$14.09	$14.37	$14.09	$14.16	$14.16	6,534
2021-04-27	$14.05	$14.18	$14.05	$14.14	$14.14	9,393
2021-04-26	$13.90	$14.04	$13.84	$13.98	$13.98	62,798
2021-04-23	$13.83	$13.87	$13.83	$13.86	$13.86	1,324
2021-04-22	$13.74	$13.74	$13.69	$13.74	$13.74	4,648
2021-04-21	$13.61	$13.73	$13.57	$13.57	$13.57	1,429
2021-04-20	$13.59	$13.71	$13.59	$13.68	$13.68	759
2021-04-19	$13.70	$13.76	$13.70	$13.73	$13.73	468
2021-04-16	$13.71	$13.72	$13.67	$13.68	$13.68	2,083
2021-04-15	$13.60	$13.73	$13.60	$13.71	$13.71	4,855
2021-04-14	$13.42	$13.68	$13.42	$13.60	$13.60	2,491
2021-04-13	$13.17	$13.19	$13.17	$13.18	$13.18	1,428
2021-04-12	$13.08	$13.08	$13.00	$13.03	$13.03	2,917
2021-04-09	$13.06	$13.12	$13.05	$13.09	$13.09	3,425
2021-04-08	$13.07	$13.17	$13.07	$13.14	$13.14	7,913
2021-04-07	$12.90	$13.03	$12.90	$13.02	$13.02	2,054
2021-04-06	$12.89	$13.17	$12.89	$12.95	$12.95	7,156
2021-04-05	$13.05	$13.05	$12.79	$12.87	$12.87	10,063
2021-04-01	$13.13	$13.19	$12.91	$13.19	$13.19	8,191
2021-03-31	$12.87	$13.15	$12.87	$12.95	$12.95	12,190
2021-03-30	$13.05	$13.06	$12.96	$12.96	$12.96	1,762
2021-03-29	$13.10	$13.23	$12.99	$13.20	$13.20	1,894
2021-03-26	$13.12	$13.23	$13.12	$13.15	$13.15	1,949
2021-03-25	$12.84	$12.84	$12.65	$12.75	$12.75	4,362
2021-03-24	$12.96	$13.13	$12.96	$13.10	$13.10	9,849
2021-03-23	$12.84	$12.99	$12.65	$12.65	$12.65	6,792
2021-03-22	$13.28	$13.28	$13.16	$13.19	$13.19	6,638
2021-03-19	$13.00	$13.24	$12.87	$13.24	$13.24	10,230
2021-03-18	$13.50	$13.50	$12.75	$12.83	$12.83	9,366
2021-03-17	$13.65	$13.69	$13.62	$13.68	$13.68	2,395
2021-03-16	$13.61	$13.69	$13.61	$13.69	$13.69	13,527
2021-03-15	$13.63	$13.80	$13.63	$13.76	$13.76	7,950
2021-03-12	$13.73	$13.84	$13.73	$13.77	$13.77	1,343
2021-03-11	$13.66	$13.88	$13.66	$13.85	$13.85	10,717
2021-03-10	$13.49	$13.61	$13.43	$13.61	$13.61	8,651
2021-03-09	$13.59	$13.64	$13.43	$13.54	$13.54	17,718
2021-03-08	$13.78	$13.78	$13.59	$13.62	$13.62	8,332
2021-03-05	$13.68	$13.85	$13.68	$13.85	$13.85	9,386
2021-03-04	$13.30	$13.58	$13.30	$13.46	$13.46	11,372
2021-03-03	$13.20	$13.31	$13.15	$13.21	$13.21	11,105
2021-03-02	$13.16	$13.28	$13.10	$13.10	$13.10	7,115
2021-03-01	$13.45	$13.45	$13.07	$13.10	$13.10	10,047
2021-02-26	$13.55	$13.55	$13.28	$13.30	$13.30	10,316
2021-02-25	$13.62	$13.73	$13.59	$13.66	$13.66	12,884
2021-02-24	$13.60	$13.80	$13.60	$13.77	$13.77	10,384
2021-02-23	$13.44	$13.52	$13.42	$13.52	$13.52	7,117
2021-02-22	$13.30	$13.46	$13.29	$13.46	$13.46	5,793
2021-02-19	$13.04	$13.24	$13.03	$13.03	$13.03	50,228
2021-02-18	$13.33	$13.33	$13.10	$13.11	$13.11	6,515
2021-02-17	$13.11	$13.32	$13.01	$13.32	$13.32	17,757
2021-02-16	$13.02	$13.22	$12.95	$13.22	$13.22	7,251
2021-02-12	$12.68	$12.93	$12.68	$12.87	$12.87	4,798
2021-02-11	$12.75	$12.79	$12.64	$12.65	$12.65	9,915
2021-02-10	$12.73	$12.74	$12.68	$12.68	$12.68	2,978
2021-02-09	$12.66	$12.76	$12.64	$12.72	$12.72	2,488
2021-02-08	$12.48	$12.67	$12.48	$12.66	$12.66	2,603
2021-02-05	$12.45	$12.51	$12.41	$12.44	$12.44	28,606
2021-02-04	$12.45	$12.45	$12.20	$12.32	$12.32	3,725
2021-02-03	$12.20	$12.28	$12.15	$12.23	$12.23	27,566
2021-02-02	$12.09	$12.15	$12.07	$12.07	$12.07	2,502
2021-02-01	$11.78	$11.97	$11.78	$11.97	$11.97	7,636
2021-01-29	$11.81	$11.89	$11.72	$11.72	$11.72	9,723
2021-01-28	$11.96	$11.96	$11.71	$11.71	$11.71	3,375
2021-01-27	$11.70	$11.85	$11.63	$11.77	$11.77	5,879
2021-01-26	$11.87	$11.88	$11.78	$11.82	$11.82	23,697
2021-01-25	$11.63	$11.78	$11.55	$11.76	$11.76	7,528
2021-01-22	$11.70	$11.70	$11.58	$11.58	$11.58	3,862
2021-01-21	$11.80	$11.80	$11.78	$11.78	$11.78	2,179
2021-01-20	$11.80	$11.86	$11.78	$11.78	$11.78	2,848
2021-01-19	$12.00	$12.00	$11.75	$11.79	$11.79	10,490
2021-01-15	$11.86	$11.86	$11.72	$11.73	$11.73	5,611
2021-01-14	$11.82	$11.94	$11.82	$11.94	$11.94	4,465
2021-01-13	$11.91	$11.91	$11.79	$11.81	$11.81	13,084
2021-01-12	$11.75	$11.86	$11.75	$11.86	$11.86	1,555
2021-01-11	$11.58	$11.61	$11.56	$11.58	$11.58	731
2021-01-08	$11.61	$11.69	$11.55	$11.69	$11.69	1,453
2021-01-07	$11.48	$11.49	$11.48	$11.49	$11.49	704
2021-01-06	$11.50	$11.50	$11.38	$11.47	$11.47	1,302
2021-01-05	$11.25	$11.43	$11.25	$11.43	$11.43	6,691
2021-01-04	$11.15	$11.19	$10.92	$10.92	$10.92	26,024
2020-12-31	$10.97	$11.04	$10.93	$11.01	$11.01	22,767
2020-12-30	$10.93	$10.99	$10.91	$10.97	$10.97	10,652
2020-12-29	$10.86	$10.88	$10.86	$10.88	$10.88	589
2020-12-28	$10.80	$10.85	$10.74	$10.78	$10.78	12,864
2020-12-24	$10.80	$10.88	$10.80	$10.88	$10.88	171
2020-12-23	$10.84	$10.85	$10.84	$10.85	$10.85	577
2020-12-22	$10.75	$10.75	$10.63	$10.64	$10.64	812
2020-12-21	$10.68	$10.77	$10.64	$10.77	$10.77	6,991
2020-12-18	$10.98	$11.00	$10.95	$10.97	$10.97	2,098
2020-12-17	$10.82	$10.89	$10.80	$10.88	$10.88	14,973
2020-12-16	$10.73	$10.73	$10.63	$10.71	$10.71	13,469
2020-12-15	$10.57	$10.65	$10.57	$10.64	$10.64	19,737
2020-12-14	$10.45	$10.58	$10.45	$10.57	$10.57	1,723
2020-12-11	$10.57	$10.57	$10.48	$10.50	$10.50	3,242
2020-12-10	$10.38	$10.65	$10.38	$10.52	$10.52	7,791
2020-12-09	$10.33	$10.34	$10.22	$10.28	$10.28	1,949
2020-12-08	$10.21	$10.27	$10.19	$10.23	$10.23	14,621
2020-12-07	$10.30	$10.32	$10.24	$10.24	$10.24	13,015
2020-12-04	$10.31	$10.33	$10.26	$10.32	$10.32	4,906
2020-12-03	$10.26	$10.30	$10.22	$10.25	$10.25	6,779
2020-12-02	$10.17	$10.25	$10.17	$10.25	$10.25	1,200
2020-12-01	$10.29	$10.29	$10.11	$10.16	$10.16	18,977
2020-11-30	$10.30	$10.36	$10.14	$10.24	$10.24	53,318
2020-11-27	$10.24	$10.29	$10.24	$10.29	$10.29	373
2020-11-25	$10.36	$10.39	$10.27	$10.31	$10.31	7,588
2020-11-24	$10.55	$10.55	$10.19	$10.24	$10.24	4,764
2020-11-23	$9.91	$9.98	$9.91	$9.94	$9.94	2,186
2020-11-20	$9.74	$9.89	$9.73	$9.89	$9.89	11,355
2020-11-19	$9.68	$9.76	$9.66	$9.73	$9.73	7,513
2020-11-18	$9.71	$9.83	$9.71	$9.75	$9.75	1,028
2020-11-17	$9.64	$9.75	$9.61	$9.71	$9.71	3,865
2020-11-16	$9.71	$9.72	$9.63	$9.66	$9.66	2,564
2020-11-13	$9.56	$9.60	$9.50	$9.50	$9.50	633
2020-11-12	$9.72	$9.78	$9.61	$9.61	$9.61	2,748
2020-11-11	$9.80	$9.80	$9.70	$9.70	$9.70	2,938
2020-11-10	$9.60	$9.75	$9.58	$9.72	$9.72	3,267
2020-11-09	$9.75	$9.75	$9.45	$9.45	$9.45	9,324
2020-11-06	$9.17	$9.17	$9.08	$9.11	$9.11	4,336
2020-11-05	$9.35	$9.35	$9.25	$9.27	$9.27	7,443
2020-11-04	$9.18	$9.31	$9.18	$9.31	$9.31	5,120
2020-11-03	$9.20	$9.20	$9.08	$9.09	$9.09	38,436
2020-11-02	$8.77	$9.00	$8.77	$9.00	$9.00	1,264
2020-10-30	$8.76	$8.78	$8.72	$8.77	$8.77	4,858
2020-10-29	$8.82	$8.85	$8.78	$8.85	$8.85	856
2020-10-28	$9.07	$9.07	$9.00	$9.01	$9.01	5,502
2020-10-27	$9.32	$9.41	$9.28	$9.39	$9.39	58,845
2020-10-26	$9.24	$9.28	$9.21	$9.24	$9.24	22,071
2020-10-23	$9.70	$9.70	$9.39	$9.45	$9.45	6,060
2020-10-22	$9.50	$9.58	$9.50	$9.52	$9.52	13,144
2020-10-21	$9.51	$9.60	$9.47	$9.47	$9.47	7,173
2020-10-20	$9.50	$9.67	$9.49	$9.63	$9.63	6,540
2020-10-19	$9.61	$9.64	$9.51	$9.51	$9.51	36,672
2020-10-16	$9.60	$9.60	$9.56	$9.56	$9.56	1,442
2020-10-15	$9.47	$9.60	$9.44	$9.60	$9.60	1,219
2020-10-14	$9.50	$9.59	$9.50	$9.57	$9.57	1,214
2020-10-13	$9.40	$9.45	$9.40	$9.42	$9.42	2,943
2020-10-12	$9.53	$9.53	$9.35	$9.39	$9.39	3,421
2020-10-09	$9.56	$9.60	$9.53	$9.53	$9.53	374
2020-10-08	$9.46	$9.56	$9.46	$9.49	$9.49	8,390
2020-10-07	$9.28	$9.36	$9.28	$9.36	$9.36	278
2020-10-06	$9.38	$9.41	$9.26	$9.27	$9.27	1,931
2020-10-05	$9.25	$9.25	$9.16	$9.16	$9.16	2,991
2020-10-02	$8.75	$8.88	$8.75	$8.79	$8.79	2,242
2020-10-01	$9.11	$9.11	$8.91	$9.00	$9.00	18,672
2020-09-30	$9.12	$9.24	$9.11	$9.23	$9.23	5,559
2020-09-29	$8.96	$9.05	$8.96	$9.02	$9.02	4,796
2020-09-28	$9.22	$9.32	$9.17	$9.29	$9.29	8,265
2020-09-25	$9.18	$9.19	$9.18	$9.19	$9.19	3,905
2020-09-24	$9.12	$9.18	$9.12	$9.18	$9.18	4,767
2020-09-23	$9.20	$9.23	$9.10	$9.10	$9.10	7,526
2020-09-22	$9.27	$9.27	$9.12	$9.17	$9.17	6,792
2020-09-21	$9.32	$9.32	$9.11	$9.20	$9.20	25,360
2020-09-18	$9.53	$9.53	$9.53	$9.53	$9.53	1
2020-09-17	$9.28	$9.52	$9.25	$9.45	$9.45	14,944
2020-09-16	$9.18	$9.36	$9.18	$9.32	$9.32	6,248
2020-09-15	$9.06	$9.09	$8.98	$9.07	$9.07	11,195
2020-09-14	$8.95	$9.00	$8.93	$8.98	$8.98	20,255
2020-09-11	$8.98	$9.01	$8.97	$8.99	$8.99	1,536
2020-09-10	$9.05	$9.06	$8.91	$8.91	$8.91	5,307
2020-09-09	$8.90	$9.05	$8.90	$9.04	$9.04	14,378
2020-09-08	$9.01	$9.01	$8.77	$8.90	$8.90	16,951
2020-09-04	$9.38	$9.39	$9.32	$9.32	$9.32	1,573
2020-09-03	$9.44	$9.47	$9.34	$9.45	$9.45	21,008
2020-09-02	$9.78	$9.78	$9.44	$9.53	$9.53	141,290
2020-09-01	$9.83	$9.83	$9.74	$9.79	$9.79	37,601
2020-08-31	$9.82	$9.82	$9.76	$9.76	$9.76	906
2020-08-28	$9.75	$9.80	$9.75	$9.80	$9.80	1,017
2020-08-27	$9.86	$9.86	$9.65	$9.76	$9.76	6,435
2020-08-26	$9.84	$9.85	$9.75	$9.78	$9.78	3,847
2020-08-25	$9.79	$9.80	$9.77	$9.80	$9.80	1,763
2020-08-24	$9.65	$9.67	$9.64	$9.64	$9.64	2,518
2020-08-21	$9.49	$9.59	$9.45	$9.56	$9.56	4,640
2020-08-20	$9.57	$9.68	$9.57	$9.68	$9.68	692
2020-08-19	$9.66	$9.74	$9.66	$9.70	$9.70	2,344
2020-08-18	$9.68	$9.71	$9.68	$9.71	$9.71	112
2020-08-17	$9.65	$9.69	$9.65	$9.69	$9.69	554
2020-08-14	$9.52	$9.54	$9.49	$9.54	$9.54	4,263
2020-08-13	$9.54	$9.57	$9.52	$9.52	$9.52	785
2020-08-12	$9.50	$9.70	$9.48	$9.60	$9.60	36,001
2020-08-11	$9.52	$9.52	$9.34	$9.34	$9.34	106,812
2020-08-10	$9.50	$9.50	$9.47	$9.47	$9.47	507
2020-08-07	$9.48	$9.48	$9.32	$9.40	$9.40	17,535
2020-08-06	$9.54	$9.60	$9.53	$9.53	$9.53	811
2020-08-05	$9.58	$9.58	$9.53	$9.53	$9.53	190
2020-08-04	$9.37	$9.46	$9.37	$9.40	$9.40	3,450
2020-08-03	$9.30	$9.35	$9.30	$9.31	$9.31	2,369
2020-07-31	$9.13	$9.21	$9.05	$9.15	$9.15	4,212
2020-07-30	$9.16	$9.21	$8.88	$9.14	$9.14	6,941
2020-07-29	$9.33	$9.33	$9.28	$9.30	$9.30	473
2020-07-28	$9.26	$9.26	$9.19	$9.26	$9.26	1,871
2020-07-27	$9.30	$9.34	$9.16	$9.29	$9.29	7,784
2020-07-24	$9.20	$9.24	$9.20	$9.24	$9.24	497
2020-07-23	$9.25	$9.36	$9.21	$9.23	$9.23	4,495
2020-07-22	$9.14	$9.30	$9.14	$9.30	$9.30	4,861
2020-07-21	$9.29	$9.34	$9.26	$9.31	$9.31	11,918
2020-07-20	$9.07	$9.08	$9.02	$9.05	$9.05	13,871
2020-07-17	$9.19	$9.19	$9.08	$9.08	$9.08	670
2020-07-16	$9.17	$9.18	$9.04	$9.14	$9.14	2,300
2020-07-15	$9.01	$9.20	$8.97	$9.16	$9.16	8,900
2020-07-14	$8.81	$9.07	$8.81	$9.01	$9.01	1,400
2020-07-13	$9.21	$9.21	$8.99	$8.99	$8.99	4,400
2020-07-10	$9.04	$9.15	$9.04	$9.13	$9.13	1,100
2020-07-09	$9.10	$9.10	$8.96	$8.98	$8.98	3,700
2020-07-08	$9.03	$9.16	$9.03	$9.14	$9.14	3,900
2020-07-07	$9.03	$9.03	$9.03	$9.03	$9.03	170
2020-07-06	$9.05	$9.08	$9.02	$9.04	$9.04	3,900
2020-07-02	$8.99	$9.01	$8.83	$8.94	$8.94	12,500
2020-07-01	$8.75	$8.88	$8.72	$8.80	$8.80	16,600
2020-06-30	$8.71	$8.80	$8.67	$8.71	$8.71	9,100
2020-06-29	$8.51	$8.72	$8.51	$8.66	$8.66	90,900
2020-06-26	$8.45	$8.45	$8.38	$8.40	$8.40	204,221
2020-06-25	$8.60	$8.60	$8.44	$8.57	$8.57	31,040
2020-06-24	$8.82	$8.82	$8.48	$8.49	$8.49	9,064
2020-06-23	$8.93	$9.04	$8.87	$8.87	$8.87	152,511
2020-06-22	$8.88	$8.98	$8.83	$8.98	$8.98	32,865
2020-06-19	$8.80	$8.93	$8.79	$8.79	$8.79	8,269
2020-06-18	$8.62	$8.74	$8.57	$8.67	$8.67	2,224
2020-06-17	$8.66	$8.70	$8.56	$8.56	$8.56	13,309
2020-06-16	$8.69	$8.75	$8.56	$8.58	$8.58	4,000
2020-06-15	$8.48	$8.48	$8.45	$8.45	$8.45	293
2020-06-12	$8.43	$8.43	$8.31	$8.36	$8.36	2,442
2020-06-11	$8.40	$8.40	$8.22	$8.29	$8.29	20,325
2020-06-10	$8.69	$8.88	$8.67	$8.83	$8.83	4,214
2020-06-09	$8.55	$8.77	$8.51	$8.77	$8.77	5,717
2020-06-08	$8.82	$8.82	$8.64	$8.68	$8.68	19,569
2020-06-05	$8.82	$8.87	$8.76	$8.83	$8.83	3,237
2020-06-04	$8.50	$8.50	$8.40	$8.48	$8.48	3,337
2020-06-03	$8.37	$8.56	$8.29	$8.42	$8.42	61,146
2020-06-02	$8.22	$8.42	$8.22	$8.36	$8.36	47,320
2020-06-01	$8.11	$8.21	$8.11	$8.18	$8.18	967
2020-05-29	$7.81	$8.16	$7.77	$8.11	$8.11	9,926
2020-05-28	$7.95	$7.95	$7.81	$7.82	$7.82	6,802
2020-05-27	$7.95	$7.95	$7.72	$7.81	$7.81	10,052
2020-05-26	$7.99	$8.04	$7.92	$7.94	$7.94	27,273
2020-05-22	$7.77	$7.84	$7.77	$7.84	$7.84	651
2020-05-21	$7.97	$8.17	$7.96	$7.96	$7.96	4,293
2020-05-20	$8.00	$8.04	$7.86	$7.99	$7.99	34,354
2020-05-19	$7.87	$7.87	$7.75	$7.76	$7.76	9,699
2020-05-18	$7.74	$7.90	$7.74	$7.82	$7.82	32,383
2020-05-15	$7.25	$7.58	$7.25	$7.57	$7.57	25,697
2020-05-14	$6.91	$7.16	$6.91	$7.16	$7.16	610
2020-05-13	$7.02	$7.07	$6.90	$6.90	$6.90	12,432
2020-05-12	$7.13	$7.21	$7.06	$7.11	$7.11	5,624
2020-05-11	$7.29	$7.45	$7.04	$7.17	$7.17	24,416
2020-05-08	$7.12	$7.33	$7.12	$7.26	$7.26	7,898
2020-05-07	$7.41	$7.41	$6.95	$7.08	$7.08	33,258
2020-05-06	$7.02	$7.12	$6.94	$7.04	$7.04	13,689
2020-05-05	$7.06	$7.32	$7.06	$7.24	$7.24	12,857
2020-05-04	$6.59	$6.86	$6.59	$6.77	$6.77	20,222
2020-05-01	$6.66	$6.66	$6.44	$6.64	$6.64	16,145
2020-04-30	$6.49	$6.68	$6.33	$6.68	$6.68	22,959
2020-04-29	$6.30	$6.41	$6.16	$6.23	$6.23	12,416
2020-04-28	$5.88	$6.09	$5.74	$5.89	$5.89	15,440
2020-04-27	$6.03	$6.03	$5.85	$5.96	$5.96	5,129
2020-04-24	$6.37	$6.42	$6.30	$6.37	$6.37	10,662
2020-04-23	$6.45	$6.71	$6.38	$6.50	$6.50	40,201
2020-04-22	$6.38	$6.38	$6.06	$6.23	$6.23	27,080
2020-04-21	$6.68	$6.68	$5.28	$6.26	$6.26	46,125
2020-04-20	$7.36	$7.41	$7.09	$7.10	$7.10	44,870
2020-04-17	$7.40	$7.61	$7.40	$7.51	$7.51	20,970
2020-04-16	$7.65	$7.69	$7.27	$7.55	$7.55	23,271
2020-04-15	$7.60	$7.70	$7.50	$7.62	$7.62	29,744
2020-04-14	$8.08	$8.21	$7.60	$7.77	$7.77	16,590
2020-04-13	$8.10	$8.30	$7.61	$8.01	$8.01	12,835
2020-04-09	$8.76	$8.76	$7.88	$8.11	$8.11	82,899
2020-04-08	$8.40	$8.76	$7.83	$8.76	$8.76	8,108
2020-04-07	$8.76	$8.76	$8.20	$8.25	$8.25	12,742
2020-04-06	$8.54	$8.54	$8.30	$8.50	$8.50	14,952
2020-04-03	$8.47	$8.70	$8.05	$8.70	$8.70	9,446
2020-04-02	$7.77	$8.14	$7.77	$7.81	$7.81	14,812
2020-04-01	$7.19	$7.35	$7.04	$7.25	$7.25	161,776
2020-03-31	$8.12	$8.12	$7.35	$7.51	$7.51	60,314
2020-03-30	$8.00	$8.00	$7.15	$7.55	$7.55	26,298
2020-03-27	$8.80	$8.80	$7.75	$7.76	$7.76	51,407
2020-03-26	$8.84	$8.84	$8.00	$8.01	$8.01	36,078
2020-03-25	$8.28	$8.48	$7.99	$8.48	$8.48	11,805
2020-03-24	$8.54	$8.84	$7.92	$8.31	$8.31	22,669
2020-03-23	$7.56	$8.14	$7.56	$7.97	$7.97	13,143
2020-03-20	$8.11	$8.26	$7.70	$7.84	$7.84	4,714
2020-03-19	$7.78	$8.37	$7.67	$8.23	$8.23	85,632
2020-03-18	$8.66	$8.66	$7.44	$7.68	$7.68	5,107
2020-03-17	$8.86	$8.86	$8.34	$8.48	$8.48	15,817
2020-03-16	$8.72	$8.91	$8.39	$8.62	$8.62	68,855
2020-03-13	$9.85	$9.85	$9.14	$9.69	$9.69	11,866
2020-03-12	$9.50	$9.61	$9.36	$9.46	$9.46	21,913
2020-03-11	$10.25	$10.27	$10.07	$10.11	$10.11	19,789
2020-03-10	$10.37	$10.46	$10.18	$10.43	$10.43	26,104
2020-03-09	$11.12	$11.12	$9.76	$9.79	$9.79	30,257
2020-03-06	$12.06	$12.06	$11.51	$11.59	$11.59	31,617
2020-03-05	$12.59	$12.60	$12.38	$12.38	$12.38	16,090
2020-03-04	$12.83	$12.83	$12.60	$12.67	$12.67	18,064
2020-03-03	$12.74	$12.75	$12.54	$12.66	$12.66	35,137
2020-03-02	$12.31	$12.68	$12.31	$12.68	$12.68	21,415
2020-02-28	$11.52	$12.20	$11.52	$12.18	$12.18	11,989
2020-02-27	$12.41	$12.53	$12.28	$12.49	$12.49	36,819
2020-02-26	$13.01	$13.02	$12.85	$12.85	$12.85	3,664
2020-02-25	$13.30	$13.30	$13.08	$13.08	$13.08	14,215
2020-02-24	$13.35	$13.43	$13.27	$13.40	$13.40	13,882
2020-02-21	$13.81	$13.91	$13.81	$13.89	$13.89	7,542
2020-02-20	$14.11	$14.11	$14.01	$14.01	$14.01	2,915
2020-02-19	$13.94	$14.05	$13.94	$14.03	$14.03	3,718
2020-02-18	$13.57	$13.82	$13.57	$13.81	$13.81	8,786
2020-02-14	$13.76	$13.76	$13.68	$13.73	$13.73	46,515
2020-02-13	$13.65	$13.66	$13.60	$13.66	$13.66	3,013
2020-02-12	$13.56	$13.62	$13.53	$13.62	$13.62	9,963
2020-02-11	$13.35	$13.35	$13.25	$13.28	$13.28	47,247
2020-02-10	$13.27	$13.27	$13.16	$13.19	$13.19	11,826
2020-02-07	$13.37	$13.47	$13.37	$13.39	$13.39	13,050
2020-02-06	$13.39	$13.51	$13.39	$13.50	$13.50	1,431
2020-02-05	$13.42	$13.50	$13.38	$13.46	$13.46	12,508
2020-02-04	$13.28	$13.31	$13.18	$13.18	$13.18	2,250
2020-02-03	$13.41	$13.41	$13.17	$13.18	$13.18	39,933
2020-01-31	$13.56	$13.64	$13.42	$13.51	$13.51	55,145
2020-01-30	$13.75	$13.76	$13.57	$13.75	$13.75	26,878
2020-01-29	$13.96	$13.96	$13.93	$13.93	$13.93	15,240
2020-01-28	$14.02	$14.04	$13.99	$14.04	$14.04	7,353
2020-01-27	$13.61	$13.94	$13.61	$13.88	$13.88	12,260
2020-01-24	$14.42	$14.42	$14.22	$14.29	$14.29	8,018
2020-01-23	$14.47	$14.60	$14.47	$14.60	$14.60	6,590
2020-01-22	$14.89	$14.89	$14.77	$14.79	$14.79	4,222
2020-01-21	$15.08	$15.13	$15.02	$15.06	$15.06	19,122
2020-01-17	$15.11	$15.18	$15.09	$15.18	$15.18	7,956
2020-01-16	$15.12	$15.14	$15.09	$15.10	$15.10	20,165
2020-01-15	$15.13	$15.14	$15.08	$15.12	$15.12	30,039
2020-01-14	$15.22	$15.28	$15.19	$15.22	$15.22	47,233
2020-01-13	$15.14	$15.15	$15.11	$15.12	$15.12	11,246
2020-01-10	$15.34	$15.34	$15.29	$15.30	$15.30	4,607
2020-01-09	$15.25	$15.35	$15.20	$15.34	$15.34	26,707
2020-01-08	$15.79	$15.79	$15.27	$15.44	$15.44	25,136
2020-01-07	$15.83	$15.84	$15.72	$15.80	$15.80	50,681
2020-01-06	$15.95	$15.96	$15.84	$15.84	$15.84	16,210
2020-01-03	$15.85	$15.86	$15.78	$15.85	$15.85	779
2020-01-02	$15.62	$15.62	$15.57	$15.59	$15.59	45,304
2019-12-31	$15.56	$15.64	$15.54	$15.57	$15.57	59,365
2019-12-30	$15.81	$15.81	$15.66	$15.69	$15.69	1,442
2019-12-27	$15.70	$15.73	$15.69	$15.69	$15.69	4,094
2019-12-26	$15.66	$15.69	$15.66	$15.67	$15.67	12,146
2019-12-24	$15.55	$15.58	$15.51	$15.52	$15.52	9,542
2019-12-23	$15.36	$15.44	$15.35	$15.44	$15.44	10,005
2019-12-20	$15.43	$15.44	$15.37	$15.41	$15.41	9,152
2019-12-19	$15.45	$15.49	$15.45	$15.46	$15.46	17,575
2019-12-18	$15.40	$15.50	$15.36	$15.41	$15.41	5,561
2019-12-17	$15.36	$15.44	$15.36	$15.44	$15.44	6,114
2019-12-16	$15.31	$15.34	$15.30	$15.33	$15.33	8,107
2019-12-13	$15.31	$15.31	$15.16	$15.16	$15.16	759
2019-12-12	$15.04	$15.07	$15.03	$15.06	$15.06	11,292
2019-12-11	$14.93	$14.93	$14.83	$14.88	$14.88	8,005
2019-12-10	$14.93	$14.99	$14.91	$14.99	$14.99	7,398
2019-12-09	$14.91	$14.91	$14.88	$14.90	$14.90	2,576
2019-12-06	$14.80	$15.00	$14.80	$14.94	$14.94	38,496
2019-12-05	$14.82	$14.84	$14.79	$14.80	$14.80	33,327
2019-12-04	$14.76	$14.80	$14.75	$14.76	$14.76	21,069
2019-12-03	$14.38	$14.48	$14.36	$14.45	$14.45	1,781
2019-12-02	$14.53	$14.53	$14.41	$14.41	$14.41	6,713
2019-11-29	$14.57	$14.57	$14.38	$14.38	$14.38	1,312
2019-11-27	$14.88	$14.88	$14.77	$14.83	$14.83	9,873
2019-11-26	$14.88	$14.90	$14.82	$14.90	$14.90	6,222
2019-11-25	$14.72	$14.82	$14.69	$14.80	$14.80	4,507
2019-11-22	$14.87	$14.88	$14.72	$14.78	$14.78	1,896
2019-11-21	$14.73	$14.83	$14.73	$14.83	$14.83	2,318
2019-11-20	$14.40	$14.69	$14.40	$14.60	$14.60	7,889
2019-11-19	$14.45	$14.46	$14.34	$14.36	$14.36	3,740
2019-11-18	$14.65	$14.67	$14.57	$14.58	$14.58	12,087
2019-11-15	$14.67	$14.84	$14.67	$14.83	$14.83	43,807
2019-11-14	$14.77	$14.77	$14.66	$14.69	$14.69	9,135
2019-11-13	$14.72	$14.77	$14.71	$14.75	$14.75	3,129
2019-11-12	$14.76	$14.80	$14.67	$14.71	$14.71	3,691
2019-11-11	$14.62	$14.77	$14.62	$14.69	$14.69	1,306
2019-11-08	$14.54	$14.87	$14.54	$14.85	$14.85	5,166
2019-11-07	$14.85	$14.94	$14.79	$14.79	$14.79	8,894
2019-11-06	$15.00	$15.03	$14.76	$14.78	$14.78	1,289
2019-11-05	$14.97	$15.00	$14.94	$14.98	$14.98	6,529
2019-11-04	$14.98	$14.98	$14.84	$14.87	$14.87	4,110
2019-11-01	$14.52	$14.78	$14.52	$14.75	$14.75	5,598
2019-10-31	$14.33	$14.35	$14.26	$14.35	$14.35	1,539
2019-10-30	$14.61	$14.62	$14.48	$14.51	$14.51	927
2019-10-29	$14.53	$14.70	$14.49	$14.61	$14.61	3,847
2019-10-28	$14.79	$14.79	$14.62	$14.64	$14.64	117,270
2019-10-25	$14.62	$14.74	$14.59	$14.74	$14.74	3,405
2019-10-24	$14.64	$14.66	$14.64	$14.65	$14.65	677
2019-10-23	$14.31	$14.57	$14.31	$14.56	$14.56	3,367
2019-10-22	$14.30	$14.35	$14.26	$14.31	$14.31	3,161
2019-10-21	$14.16	$14.26	$14.13	$14.26	$14.26	22,340
2019-10-18	$14.41	$14.41	$14.27	$14.31	$14.31	2,798
2019-10-17	$14.19	$14.34	$14.19	$14.34	$14.34	1,486
2019-10-16	$14.19	$14.28	$14.19	$14.24	$14.24	9,927
2019-10-15	$14.22	$14.25	$14.15	$14.19	$14.19	2,744
2019-10-14	$14.22	$14.25	$14.13	$14.22	$14.22	11,206
2019-10-11	$14.24	$14.43	$14.24	$14.43	$14.43	2,824
2019-10-10	$14.14	$14.15	$14.10	$14.14	$14.14	1,254
2019-10-09	$14.14	$14.14	$14.02	$14.02	$14.02	1,706
2019-10-08	$13.84	$13.98	$13.84	$13.94	$13.94	2,718
2019-10-07	$14.05	$14.12	$13.99	$13.99	$13.99	4,781
2019-10-04	$14.05	$14.06	$13.98	$14.01	$14.01	11,289
2019-10-03	$13.73	$13.91	$13.65	$13.87	$13.87	7,549
2019-10-02	$14.00	$14.05	$13.82	$13.88	$13.88	8,201
2019-10-01	$14.22	$14.22	$14.03	$14.10	$14.10	5,908
2019-09-30	$14.26	$14.31	$14.13	$14.16	$14.16	16,046
2019-09-27	$14.35	$14.44	$14.35	$14.39	$14.39	898
2019-09-26	$14.40	$14.50	$14.39	$14.50	$14.50	2,096
2019-09-25	$14.33	$14.51	$14.32	$14.50	$14.50	1,688
2019-09-24	$14.75	$14.75	$14.55	$14.55	$14.55	9,950
2019-09-23	$14.73	$14.84	$14.73	$14.83	$14.83	27,497
2019-09-20	$14.82	$14.86	$14.75	$14.80	$14.80	8,987
2019-09-19	$14.84	$14.84	$14.77	$14.81	$14.81	1,727
2019-09-18	$14.71	$14.75	$14.68	$14.70	$14.70	1,435
2019-09-17	$15.24	$15.33	$14.80	$14.80	$14.80	5,223
2019-09-16	$15.10	$15.51	$15.10	$15.36	$15.36	13,307
2019-09-13	$14.16	$14.24	$14.16	$14.19	$14.19	44,327
2019-09-12	$13.98	$14.17	$13.95	$14.17	$14.17	7,188
2019-09-11	$14.44	$14.47	$14.17	$14.21	$14.21	8,161
2019-09-10	$14.51	$14.58	$14.40	$14.46	$14.46	31,641
2019-09-09	$14.31	$14.46	$14.31	$14.43	$14.43	2,929
2019-09-06	$13.99	$14.20	$13.96	$14.20	$14.20	15,973
2019-09-05	$14.24	$14.30	$14.14	$14.14	$14.14	1,979
2019-09-04	$13.98	$14.19	$13.98	$14.16	$14.16	2,935
2019-09-03	$13.55	$13.68	$13.51	$13.68	$13.68	3,076
2019-08-30	$14.08	$14.08	$13.81	$13.86	$13.86	5,295
2019-08-29	$14.09	$14.14	$14.09	$14.14	$14.14	16,039
2019-08-28	$14.06	$14.07	$14.00	$14.04	$14.04	9,350
2019-08-27	$13.75	$13.84	$13.67	$13.84	$13.84	12,863
2019-08-26	$13.85	$13.85	$13.67	$13.69	$13.69	3,306
2019-08-23	$13.70	$13.76	$13.59	$13.65	$13.65	6,275
2019-08-22	$13.95	$14.04	$13.85	$13.92	$13.92	57,844
2019-08-21	$14.13	$14.14	$13.98	$13.98	$13.98	3,621
2019-08-20	$13.88	$13.99	$13.88	$13.98	$13.98	2,289
2019-08-19	$13.91	$13.97	$13.89	$13.96	$13.96	29,606
2019-08-16	$13.77	$13.81	$13.75	$13.81	$13.81	25,863
2019-08-15	$13.70	$13.81	$13.70	$13.74	$13.74	8,753
2019-08-14	$13.89	$13.90	$13.79	$13.89	$13.89	9,186
2019-08-13	$13.79	$14.24	$13.76	$14.19	$14.19	12,694
2019-08-12	$13.93	$13.95	$13.78	$13.81	$13.81	153,136
2019-08-09	$14.01	$14.01	$13.93	$13.93	$13.93	8,291
2019-08-08	$13.62	$13.77	$13.59	$13.76	$13.76	7,852
2019-08-07	$13.48	$13.64	$13.37	$13.64	$13.64	17,992
2019-08-06	$14.05	$14.05	$13.84	$13.85	$13.85	6,135
2019-08-05	$14.20	$14.20	$13.99	$14.02	$14.02	20,536
2019-08-02	$14.33	$14.33	$14.19	$14.19	$14.19	48,152
2019-08-01	$14.60	$14.60	$14.07	$14.11	$14.11	8,055
2019-07-31	$14.91	$14.91	$14.76	$14.76	$14.76	8,211
2019-07-30	$14.72	$14.88	$14.72	$14.88	$14.88	5,464
2019-07-29	$14.65	$14.74	$14.62	$14.74	$14.74	8,320
2019-07-26	$14.63	$14.67	$14.60	$14.63	$14.63	15,074
2019-07-25	$14.73	$14.76	$14.63	$14.63	$14.63	17,079
2019-07-24	$14.83	$14.90	$14.65	$14.65	$14.65	7,912
2019-07-23	$14.64	$14.79	$14.59	$14.79	$14.79	7,647
2019-07-22	$14.65	$14.66	$14.62	$14.66	$14.66	12,741
2019-07-19	$14.76	$14.76	$14.52	$14.70	$14.70	10,617
2019-07-18	$14.77	$14.77	$14.37	$14.54	$14.54	20,912
2019-07-17	$14.94	$14.94	$14.73	$14.75	$14.75	14,295
2019-07-16	$15.24	$15.24	$14.87	$14.92	$14.92	16,600
2019-07-15	$15.39	$15.39	$15.18	$15.20	$15.20	6,448
2019-07-12	$15.37	$15.41	$15.33	$15.40	$15.40	7,578
2019-07-11	$15.35	$15.40	$15.31	$15.35	$15.35	9,518
2019-07-10	$15.13	$15.34	$15.13	$15.34	$15.34	9,283
2019-07-09	$14.74	$14.86	$14.74	$14.86	$14.86	9,917
2019-07-08	$14.88	$14.92	$14.75	$14.75	$14.75	7,212
2019-07-05	$14.71	$14.82	$14.71	$14.82	$14.82	11,884
2019-07-03	$14.66	$14.67	$14.56	$14.67	$14.67	9,625
2019-07-02	$14.69	$14.69	$14.50	$14.50	$14.50	8,889
2019-07-01	$15.12	$15.12	$14.85	$14.95	$14.95	7,844
2019-06-28	$15.11	$15.16	$14.83	$14.83	$14.83	18,840
2019-06-27	$15.15	$15.17	$15.11	$15.13	$15.13	15,567
2019-06-26	$15.05	$15.18	$15.05	$15.13	$15.13	5,228
2019-06-25	$14.95	$14.96	$14.86	$14.89	$14.89	3,870
2019-06-24	$14.76	$14.86	$14.69	$14.84	$14.84	17,460
2019-06-21	$14.76	$14.79	$14.76	$14.77	$14.77	5,252
2019-06-20	$14.65	$14.73	$14.62	$14.72	$14.72	21,757
2019-06-19	$14.19	$14.32	$14.17	$14.32	$14.32	17,812
2019-06-18	$14.10	$14.37	$14.10	$14.31	$14.31	28,947
2019-06-17	$14.08	$14.13	$14.02	$14.04	$14.04	11,777
2019-06-14	$14.13	$14.16	$14.12	$14.15	$14.15	10,732
2019-06-13	$14.19	$14.19	$13.99	$14.06	$14.06	17,376
2019-06-12	$14.03	$14.03	$13.79	$13.81	$13.81	21,542
2019-06-11	$14.16	$14.20	$14.12	$14.16	$14.16	22,128
2019-06-10	$14.11	$14.26	$14.08	$14.09	$14.09	12,906
2019-06-07	$13.96	$14.19	$13.96	$14.15	$14.15	19,012
2019-06-06	$13.82	$14.12	$13.80	$14.10	$14.10	16,384
2019-06-05	$14.02	$14.02	$13.70	$13.79	$13.79	31,416
2019-06-04	$13.99	$14.16	$13.99	$14.16	$14.16	9,351
2019-06-03	$14.28	$14.28	$13.98	$13.98	$13.98	60,143
2019-05-31	$14.40	$14.49	$14.12	$14.12	$14.12	21,289
2019-05-30	$15.07	$15.09	$14.75	$14.75	$14.75	6,010
2019-05-29	$14.98	$15.11	$14.96	$15.10	$15.10	10,861
2019-05-28	$15.14	$15.25	$15.14	$15.15	$15.15	3,509
2019-05-24	$14.96	$15.04	$14.88	$15.04	$15.04	15,918
2019-05-23	$14.96	$14.96	$14.76	$14.83	$14.83	7,610
2019-05-22	$15.41	$15.41	$15.32	$15.33	$15.33	2,584
2019-05-21	$15.70	$15.70	$15.62	$15.65	$15.65	5,532
2019-05-20	$15.74	$15.75	$15.66	$15.68	$15.68	9,484
2019-05-17	$15.72	$15.74	$15.60	$15.62	$15.62	5,200
2019-05-16	$15.79	$15.79	$15.74	$15.75	$15.75	2,525
2019-05-15	$15.42	$15.54	$15.42	$15.54	$15.54	2,736
2019-05-14	$15.28	$15.42	$15.28	$15.39	$15.39	6,011
2019-05-13	$14.95	$15.48	$14.95	$15.10	$15.10	10,511
2019-05-10	$15.27	$15.33	$15.26	$15.29	$15.29	25,356
2019-05-09	$15.20	$15.24	$15.14	$15.23	$15.23	3,205
2019-05-08	$15.27	$15.32	$15.27	$15.31	$15.31	7,647
2019-05-07	$15.17	$15.28	$15.17	$15.22	$15.22	3,053
2019-05-06	$15.35	$15.57	$15.35	$15.55	$15.55	6,313
2019-05-03	$15.53	$15.54	$15.47	$15.47	$15.47	370
2019-05-02	$15.50	$15.50	$15.44	$15.44	$15.44	3,122
2019-05-01	$15.75	$15.75	$15.60	$15.73	$15.73	106,788
2019-04-30	$15.81	$15.81	$15.72	$15.74	$15.74	3,609
2019-04-29	$15.72	$15.72	$15.61	$15.68	$15.68	3,058
2019-04-26	$15.60	$15.65	$15.58	$15.62	$15.62	8,446
2019-04-25	$16.06	$16.10	$15.95	$15.96	$15.96	1,750
2019-04-24	$16.14	$16.14	$16.07	$16.07	$16.07	2,535
2019-04-23	$16.14	$16.18	$16.14	$16.18	$16.18	3,345
2019-04-22	$16.14	$16.16	$16.13	$16.14	$16.14	2,173
2019-04-18	$15.90	$15.90	$15.90	$15.90	$15.90	1,264
2019-04-17	$15.93	$15.93	$15.85	$15.86	$15.86	808
2019-04-16	$15.88	$15.92	$15.88	$15.92	$15.92	1,965
2019-04-15	$16.05	$16.05	$15.84	$15.88	$15.88	2,701
2019-04-12	$15.96	$15.97	$15.93	$15.96	$15.96	13,670
2019-04-11	$15.94	$15.96	$15.81	$15.87	$15.87	17,099
2019-04-10	$16.00	$16.03	$16.00	$16.00	$16.00	22,080
2019-04-09	$15.95	$15.95	$15.85	$15.87	$15.87	1,855
2019-04-08	$15.88	$15.95	$15.88	$15.95	$15.95	10,573
2019-04-05	$15.66	$15.82	$15.63	$15.81	$15.81	22,809
2019-04-04	$15.60	$15.73	$15.60	$15.65	$15.65	2,999
2019-04-03	$15.63	$15.64	$15.54	$15.64	$15.64	3,418
2019-04-02	$15.50	$15.60	$15.50	$15.60	$15.60	4,043
2019-04-01	$15.38	$15.48	$15.33	$15.47	$15.47	6,492
2019-03-29	$15.34	$15.34	$15.21	$15.23	$15.23	4,544
2019-03-28	$15.07	$15.20	$15.07	$15.20	$15.20	7,306
2019-03-27	$15.10	$15.33	$15.10	$15.23	$15.23	3,588
2019-03-26	$15.37	$15.38	$15.33	$15.36	$15.36	50,331
2019-03-25	$15.18	$15.25	$15.18	$15.25	$15.25	1,896
2019-03-22	$15.30	$15.30	$15.14	$15.21	$15.21	6,518
2019-03-21	$15.43	$15.45	$15.38	$15.38	$15.38	1,795
2019-03-20	$15.32	$15.45	$15.31	$15.44	$15.44	3,277
2019-03-19	$15.34	$15.34	$15.24	$15.24	$15.24	1,525
2019-03-18	$15.18	$15.22	$15.18	$15.22	$15.22	1,546
2019-03-15	$15.11	$15.13	$15.11	$15.12	$15.12	2,071
2019-03-14	$15.15	$15.15	$15.08	$15.10	$15.10	5,183
2019-03-13	$15.06	$15.13	$15.06	$15.12	$15.12	1,140
2019-03-12	$14.94	$14.94	$14.88	$14.88	$14.88	6,667
2019-03-11	$14.82	$14.83	$14.80	$14.82	$14.82	3,304
2019-03-08	$14.53	$14.76	$14.48	$14.74	$14.74	9,615
2019-03-07	$14.85	$14.85	$14.78	$14.79	$14.79	4,925
2019-03-06	$14.79	$14.80	$14.74	$14.80	$14.80	17,947
2019-03-05	$14.90	$14.90	$14.79	$14.88	$14.88	6,152
2019-03-04	$14.73	$14.81	$14.72	$14.81	$14.81	33,186
2019-03-01	$14.71	$14.72	$14.70	$14.71	$14.71	1,276
2019-02-28	$14.94	$14.96	$14.88	$14.93	$14.93	54,407
2019-02-27	$14.95	$15.01	$14.94	$14.95	$14.95	11,696
2019-02-26	$14.72	$14.78	$14.71	$14.75	$14.75	13,351
2019-02-25	$14.89	$14.89	$14.67	$14.67	$14.67	5,091
2019-02-22	$15.14	$15.14	$15.04	$15.04	$15.04	7,134
2019-02-21	$14.96	$15.02	$14.96	$15.00	$15.00	4,883
2019-02-20	$14.80	$15.03	$14.80	$14.97	$14.97	11,585
2019-02-19	$14.75	$14.86	$14.75	$14.85	$14.85	4,959
2019-02-15	$14.73	$14.86	$14.70	$14.83	$14.83	24,673
2019-02-14	$14.40	$14.55	$14.34	$14.55	$14.55	21,239
2019-02-13	$14.51	$14.52	$14.44	$14.46	$14.46	12,488
2019-02-12	$14.38	$14.38	$14.29	$14.29	$14.29	6,810
2019-02-11	$14.05	$14.18	$14.05	$14.15	$14.15	13,527
2019-02-08	$14.31	$14.31	$14.20	$14.23	$14.23	22,031
2019-02-07	$14.28	$14.28	$14.10	$14.21	$14.21	6,083
2019-02-06	$14.36	$14.49	$14.31	$14.46	$14.46	5,331
2019-02-05	$14.41	$14.50	$14.39	$14.41	$14.41	20,576
2019-02-04	$14.33	$14.56	$14.27	$14.55	$14.55	61,257
2019-02-01	$14.39	$14.56	$14.38	$14.54	$14.54	21,136
2019-01-31	$14.59	$14.59	$14.29	$14.33	$14.33	7,914
2019-01-30	$14.39	$14.52	$14.37	$14.42	$14.42	5,895
2019-01-29	$14.23	$14.29	$14.23	$14.24	$14.24	43,939
2019-01-28	$14.09	$14.09	$13.95	$14.04	$14.04	114,088
2019-01-25	$14.30	$14.37	$14.29	$14.35	$14.35	24,367
2019-01-24	$14.18	$14.29	$14.18	$14.26	$14.26	13,797
2019-01-23	$14.35	$14.35	$14.14	$14.22	$14.22	19,774
2019-01-22	$14.21	$14.28	$14.10	$14.26	$14.26	13,200
2019-01-18	$14.30	$14.51	$14.30	$14.49	$14.49	7,316
2019-01-17	$14.11	$14.24	$14.04	$14.24	$14.24	1,205
2019-01-16	$14.19	$14.24	$14.13	$14.24	$14.24	9,832
2019-01-15	$14.12	$14.16	$14.06	$14.16	$14.16	5,834
2019-01-14	$14.06	$14.12	$13.95	$13.96	$13.96	54,782
2019-01-11	$14.14	$14.18	$14.03	$14.11	$14.11	13,537
2019-01-10	$14.10	$14.24	$14.10	$14.21	$14.21	4,201
2019-01-09	$14.02	$14.23	$13.94	$14.19	$14.19	12,293
2019-01-08	$13.72	$13.75	$13.63	$13.74	$13.74	18,058
2019-01-07	$13.65	$13.72	$13.50	$13.54	$13.54	13,700
2019-01-04	$13.53	$13.61	$13.37	$13.48	$13.48	22,864
2019-01-03	$13.21	$13.23	$12.95	$13.23	$13.23	15,060
2019-01-02	$12.75	$13.22	$12.73	$13.04	$13.04	26,621
2018-12-31	$12.97	$12.98	$12.77	$12.97	$12.97	218,878
2018-12-28	$12.92	$12.96	$12.82	$12.91	$12.91	81,812
2018-12-27	$12.84	$13.03	$12.84	$13.01	$13.01	69,897
2018-12-26	$12.88	$13.27	$12.86	$13.26	$13.26	146,830
2018-12-24	$12.78	$13.04	$12.77	$12.78	$12.78	68,858
2018-12-21	$13.09	$13.20	$13.04	$13.08	$13.08	126,193
2018-12-20	$13.41	$13.55	$13.19	$13.28	$13.28	85,320
2018-12-19	$13.51	$13.71	$13.46	$13.54	$13.54	74,090
2018-12-18	$13.87	$13.87	$13.37	$13.41	$13.41	31,807
2018-12-17	$14.24	$14.24	$13.83	$13.83	$13.83	87,347
2018-12-14	$14.38	$14.39	$14.19	$14.21	$14.21	63,213
2018-12-13	$14.21	$14.62	$14.20	$14.59	$14.59	184,532
2018-12-12	$14.41	$14.51	$14.26	$14.26	$14.26	119,559
2018-12-11	$14.50	$14.50	$14.30	$14.37	$14.37	152,476
2018-12-10	$14.41	$14.51	$14.23	$14.27	$14.27	21,445
2018-12-07	$14.82	$14.85	$14.58	$14.59	$14.59	50,254
2018-12-06	$14.27	$14.40	$14.10	$14.35	$14.35	73,752
2018-12-04	$14.72	$14.75	$14.57	$14.57	$14.57	20,032
2018-12-03	$14.85	$14.85	$14.44	$14.62	$14.62	43,367
2018-11-30	$14.05	$14.29	$14.01	$14.17	$14.17	28,954
2018-11-29	$14.26	$14.35	$14.26	$14.26	$14.26	27,087
2018-11-28	$14.18	$14.36	$14.12	$14.12	$14.12	25,234
2018-11-27	$14.27	$14.32	$14.12	$14.17	$14.17	22,546
2018-11-26	$14.26	$14.33	$14.21	$14.27	$14.27	39,438
2018-11-23	$14.21	$14.21	$14.21	$14.21	$14.21	425
2018-11-21	$14.90	$14.99	$14.83	$14.83	$14.83	48,744
2018-11-20	$15.15	$15.15	$14.59	$14.71	$14.71	54,796
2018-11-19	$15.25	$15.45	$15.25	$15.43	$15.43	13,854
2018-11-16	$15.42	$15.54	$15.16	$15.29	$15.29	94,341
2018-11-15	$15.24	$15.25	$15.23	$15.24	$15.24	743
2018-11-14	$15.44	$15.44	$15.35	$15.36	$15.36	8,552
2018-11-13	$15.49	$15.49	$14.94	$14.94	$14.94	26,206
2018-11-12	$15.79	$15.81	$15.53	$15.53	$15.53	7,712
2018-11-09	$15.65	$15.70	$15.64	$15.70	$15.70	5,856
2018-11-08	$15.98	$15.98	$15.79	$15.81	$15.81	16,544
2018-11-07	$16.15	$16.15	$15.92	$16.04	$16.04	14,517
2018-11-06	$16.03	$16.05	$15.87	$16.01	$16.01	1,743
2018-11-05	$16.30	$16.31	$16.13	$16.16	$16.16	3,365
2018-11-02	$16.14	$16.24	$16.11	$16.12	$16.12	17,207
2018-11-01	$16.47	$16.47	$16.14	$16.14	$16.14	105,091
2018-10-31	$16.59	$16.59	$16.37	$16.37	$16.37	14,543
2018-10-30	$16.51	$16.57	$16.51	$16.57	$16.57	1,105
2018-10-29	$16.87	$16.87	$16.65	$16.69	$16.69	13,235
2018-10-26	$16.62	$16.92	$16.62	$16.87	$16.87	43,655
2018-10-25	$16.76	$16.79	$16.72	$16.73	$16.73	7,172
2018-10-24	$16.76	$16.82	$16.76	$16.78	$16.78	13,830
2018-10-23	$16.71	$16.77	$16.71	$16.76	$16.76	4,020
2018-10-22	$17.13	$17.20	$17.08	$17.20	$17.20	8,249
2018-10-19	$17.22	$17.22	$17.18	$17.22	$17.22	47,821
2018-10-18	$17.22	$17.22	$17.09	$17.12	$17.12	1,726
2018-10-17	$17.47	$17.47	$17.33	$17.33	$17.33	5,461
2018-10-16	$17.63	$17.63	$17.62	$17.62	$17.62	90,287
2018-10-15	$17.49	$17.53	$17.40	$17.53	$17.53	4,692
2018-10-12	$17.37	$17.45	$17.37	$17.45	$17.45	1,973
2018-10-11	$17.53	$17.53	$17.29	$17.33	$17.33	13,063
2018-10-10	$18.02	$18.02	$17.76	$17.76	$17.76	6,024
2018-10-09	$18.04	$18.13	$18.03	$18.07	$18.07	10,076
2018-10-08	$17.84	$17.97	$17.84	$17.92	$17.92	14,117
2018-10-05	$18.00	$18.09	$17.98	$17.98	$17.98	39,754
2018-10-04	$18.29	$18.29	$17.99	$18.03	$18.03	16,391
2018-10-03	$18.11	$18.39	$18.09	$18.31	$18.31	43,208
2018-10-02	$18.24	$18.24	$18.07	$18.07	$18.07	9,209
2018-10-01	$17.72	$18.10	$17.72	$18.08	$18.08	16,970
2018-09-28	$17.60	$17.70	$17.60	$17.67	$17.67	24,514
2018-09-27	$17.25	$17.45	$17.25	$17.43	$17.43	7,489
2018-09-26	$17.39	$17.41	$17.33	$17.33	$17.33	785
2018-09-25	$17.47	$17.47	$17.47	$17.47	$17.47	6,451
2018-09-24	$17.34	$17.39	$17.33	$17.39	$17.39	2,534
2018-09-21	$17.12	$17.19	$17.09	$17.11	$17.11	2,861
2018-09-20	$17.03	$17.03	$16.96	$16.96	$16.96	11,517
2018-09-19	$16.86	$17.03	$16.86	$17.00	$17.00	22,791
2018-09-18	$16.66	$16.97	$16.66	$16.86	$16.86	1,403
2018-09-17	$16.79	$16.79	$16.62	$16.64	$16.64	792
2018-09-14	$16.70	$16.70	$16.60	$16.67	$16.67	35,881
2018-09-13	$16.66	$16.72	$16.66	$16.72	$16.72	6,511
2018-09-12	$17.04	$17.04	$16.97	$16.97	$16.97	3,326
2018-09-11	$16.64	$16.87	$16.64	$16.87	$16.87	1,099
2018-09-10	$16.63	$16.63	$16.58	$16.62	$16.62	25,351
2018-09-07	$16.44	$16.54	$16.39	$16.54	$16.54	8,130
2018-09-06	$16.71	$16.71	$16.41	$16.50	$16.50	1,420
2018-09-05	$16.71	$16.71	$16.68	$16.68	$16.68	2,383
2018-09-04	$16.98	$16.98	$16.75	$16.76	$16.76	5,576
2018-08-31	$16.92	$16.92	$16.87	$16.90	$16.90	2,685
2018-08-30	$16.86	$16.89	$16.86	$16.89	$16.89	5,747
2018-08-29	$16.74	$16.85	$16.70	$16.83	$16.83	29,722
2018-08-28	$16.67	$16.69	$16.62	$16.63	$16.63	2,508
2018-08-27	$16.68	$16.74	$16.67	$16.72	$16.72	9,113
2018-08-24	$16.74	$16.75	$16.65	$16.65	$16.65	7,503
2018-08-23	$16.46	$16.49	$16.45	$16.46	$16.46	12,727
2018-08-22	$16.50	$16.54	$16.50	$16.50	$16.50	11,861
2018-08-21	$16.36	$16.36	$16.20	$16.22	$16.22	3,049
2018-08-20	$16.17	$16.20	$16.15	$16.16	$16.16	4,040
2018-08-17	$16.22	$16.22	$16.22	$16.22	$16.22	525
2018-08-16	$15.97	$16.03	$15.95	$16.02	$16.02	8,980
2018-08-15	$16.01	$16.01	$15.83	$15.92	$15.92	3,459
2018-08-14	$16.32	$16.32	$16.28	$16.29	$16.29	6,251
2018-08-13	$16.35	$16.35	$16.04	$16.29	$16.29	4,486
2018-08-10	$16.43	$16.54	$16.39	$16.42	$16.42	26,577
2018-08-09	$16.48	$16.48	$16.35	$16.35	$16.35	1,670
2018-08-08	$16.32	$16.34	$16.32	$16.34	$16.34	17,214
2018-08-07	$16.80	$16.80	$16.74	$16.75	$16.75	7,215
2018-08-06	$16.63	$16.74	$16.63	$16.71	$16.71	30,337
2018-08-03	$16.57	$16.57	$16.54	$16.56	$16.56	1,440
2018-08-02	$16.44	$16.59	$16.41	$16.55	$16.55	127,911
2018-08-01	$16.44	$16.48	$16.38	$16.38	$16.38	5,486
2018-07-31	$16.75	$16.75	$16.68	$16.68	$16.68	8,958
2018-07-30	$16.93	$16.93	$16.84	$16.84	$16.84	5,168
2018-07-27	$16.73	$16.74	$16.63	$16.64	$16.64	2,556
2018-07-26	$16.75	$16.79	$16.71	$16.71	$16.71	1,627
2018-07-25	$16.55	$16.74	$16.55	$16.74	$16.74	1,889
2018-07-24	$16.39	$16.58	$16.39	$16.47	$16.47	7,171
2018-07-23	$16.46	$16.50	$16.30	$16.33	$16.33	26,861
2018-07-20	$16.38	$16.38	$16.27	$16.35	$16.35	5,208
2018-07-19	$16.31	$16.31	$16.25	$16.25	$16.25	844
2018-07-18	$16.01	$16.26	$16.01	$16.26	$16.26	641
2018-07-17	$16.02	$16.17	$16.02	$16.13	$16.13	56,594
2018-07-16	$16.17	$16.18	$16.07	$16.11	$16.11	112,442
2018-07-13	$16.42	$16.61	$16.42	$16.52	$16.52	1,237
2018-07-12	$16.43	$16.49	$16.30	$16.47	$16.47	41,584
2018-07-11	$16.95	$16.95	$16.35	$16.36	$16.36	7,849
2018-07-10	$17.08	$17.20	$17.08	$17.15	$17.15	7,527
2018-07-09	$17.20	$17.20	$17.14	$17.19	$17.19	6,425
2018-07-06	$17.12	$17.13	$17.10	$17.13	$17.13	1,563
2018-07-05	$17.15	$17.20	$17.01	$17.01	$17.01	3,280
2018-07-03	$17.09	$17.09	$17.06	$17.06	$17.06	736
2018-07-02	$17.30	$17.30	$17.06	$17.06	$17.06	7,543
2018-06-29	$17.36	$17.44	$17.36	$17.41	$17.41	10,650
2018-06-28	$17.09	$17.25	$17.09	$17.12	$17.12	8,419
2018-06-27	$17.03	$17.18	$17.03	$17.15	$17.15	5,001
2018-06-26	$16.81	$16.81	$16.79	$16.80	$16.80	1,904
2018-06-25	$16.59	$16.59	$16.47	$16.47	$16.47	4,630
2018-06-22	$16.60	$16.80	$16.54	$16.79	$16.79	20,381
2018-06-21	$16.32	$16.39	$16.28	$16.28	$16.28	3,600
2018-06-20	$16.50	$16.50	$16.29	$16.39	$16.39	34,647
2018-06-19	$16.35	$16.39	$16.30	$16.39	$16.39	10,021
2018-06-18	$16.31	$16.56	$16.31	$16.55	$16.55	3,292
2018-06-15	$16.70	$16.70	$16.38	$16.38	$16.38	12,559
2018-06-14	$17.10	$17.10	$16.82	$16.86	$16.86	3,444
2018-06-13	$17.00	$17.02	$17.00	$17.02	$17.02	530
2018-06-12	$16.96	$16.98	$16.89	$16.92	$16.92	11,024
2018-06-11	$16.82	$16.94	$16.82	$16.89	$16.89	5,762
2018-06-08	$16.98	$16.99	$16.90	$16.94	$16.94	10,907
2018-06-07	$16.88	$16.97	$16.87	$16.96	$16.96	6,271
2018-06-06	$16.78	$16.78	$16.71	$16.74	$16.74	19,436
2018-06-05	$16.57	$16.73	$16.57	$16.72	$16.72	4,177
2018-06-04	$16.82	$16.91	$16.67	$16.69	$16.69	22,949
2018-06-01	$17.01	$17.04	$16.93	$16.95	$16.95	62,927
2018-05-31	$17.26	$17.26	$17.06	$17.07	$17.07	10,304
2018-05-30	$16.99	$17.27	$16.99	$17.27	$17.27	7,056
2018-05-29	$17.02	$17.05	$16.84	$16.96	$16.96	20,752
2018-05-25	$17.16	$17.16	$17.11	$17.16	$17.16	33,589
2018-05-24	$17.62	$17.64	$17.55	$17.58	$17.58	6,418
2018-05-23	$17.61	$17.71	$17.59	$17.70	$17.70	11,411
2018-05-22	$17.81	$17.81	$17.64	$17.66	$17.66	29,015
2018-05-21	$17.50	$17.67	$17.50	$17.65	$17.65	2,208
2018-05-18	$17.47	$17.50	$17.43	$17.47	$17.47	5,345
2018-05-17	$17.50	$17.60	$17.45	$17.49	$17.49	67,421
2018-05-16	$17.33	$17.48	$17.31	$17.48	$17.48	46,753
2018-05-15	$17.25	$17.38	$17.25	$17.36	$17.36	14,235
2018-05-14	$17.27	$17.38	$17.27	$17.38	$17.38	11,591
2018-05-11	$17.29	$17.32	$17.19	$17.24	$17.24	8,161
2018-05-10	$17.26	$17.38	$17.26	$17.38	$17.38	3,033
2018-05-09	$17.33	$17.33	$17.23	$17.31	$17.31	20,801
2018-05-08	$16.86	$17.07	$16.86	$17.07	$17.07	1,725
2018-05-07	$17.11	$17.18	$16.97	$17.00	$17.00	17,365
2018-05-04	$16.84	$16.87	$16.84	$16.87	$16.87	3,898
2018-05-03	$16.86	$16.86	$16.82	$16.82	$16.82	2,742
2018-05-02	$16.75	$16.76	$16.75	$16.76	$16.76	3,288
2018-05-01	$16.69	$16.72	$16.63	$16.68	$16.68	10,252
2018-04-30	$16.68	$16.93	$16.68	$16.82	$16.82	140,030
2018-04-27	$16.78	$16.78	$16.78	$16.78	$16.78	401
2018-04-26	$16.91	$16.91	$16.68	$16.78	$16.78	8,428
2018-04-25	$16.60	$16.67	$16.54	$16.66	$16.66	11,245
2018-04-24	$16.79	$16.83	$16.62	$16.63	$16.63	3,963
2018-04-23	$16.66	$16.84	$16.60	$16.84	$16.84	10,673
2018-04-20	$16.64	$16.79	$16.63	$16.75	$16.75	8,782
2018-04-19	$16.94	$16.94	$16.75	$16.76	$16.76	15,759
2018-04-18	$16.72	$16.85	$16.68	$16.85	$16.85	6,769
2018-04-17	$16.38	$16.43	$16.35	$16.40	$16.40	111,516
2018-04-16	$16.43	$16.49	$16.38	$16.40	$16.40	6,665
2018-04-13	$16.48	$16.57	$16.47	$16.47	$16.47	2,094
2018-04-12	$16.34	$16.50	$16.32	$16.50	$16.50	6,591
2018-04-11	$16.32	$16.48	$16.32	$16.46	$16.46	3,681
2018-04-10	$16.11	$16.33	$16.09	$16.33	$16.33	7,933
2018-04-09	$15.60	$15.88	$15.60	$15.87	$15.87	3,618
2018-04-06	$15.72	$15.72	$15.51	$15.53	$15.53	7,002
2018-04-05	$15.75	$15.78	$15.74	$15.75	$15.75	5,970
2018-04-04	$15.54	$15.66	$15.54	$15.66	$15.66	9,306
2018-04-03	$15.70	$15.72	$15.67	$15.71	$15.71	2,348
2018-04-02	$15.90	$15.90	$15.59	$15.59	$15.59	34,251
2018-03-29	$15.83	$15.98	$15.82	$15.94	$15.94	13,024
2018-03-28	$15.81	$15.86	$15.70	$15.79	$15.79	6,923
2018-03-27	$16.02	$16.02	$15.87	$15.87	$15.87	3,118
2018-03-26	$15.98	$15.98	$15.96	$15.98	$15.98	3,242
2018-03-23	$15.94	$16.03	$15.92	$16.03	$16.03	3,998
2018-03-22	$15.82	$15.85	$15.79	$15.85	$15.85	5,697
2018-03-21	$15.79	$16.03	$15.79	$15.99	$15.99	7,003
2018-03-20	$15.69	$15.69	$15.62	$15.62	$15.62	3,360
2018-03-19	$15.53	$15.53	$15.44	$15.45	$15.45	4,644
2018-03-16	$15.42	$15.60	$15.42	$15.60	$15.60	1,146
2018-03-15	$15.42	$15.45	$15.42	$15.45	$15.45	5,162
2018-03-14	$15.45	$15.46	$15.32	$15.45	$15.45	2,910
2018-03-13	$15.48	$15.48	$15.34	$15.40	$15.40	5,379
2018-03-12	$15.52	$15.52	$15.32	$15.47	$15.47	9,757
2018-03-09	$15.46	$15.60	$15.42	$15.60	$15.60	11,335
2018-03-08	$15.38	$15.38	$15.33	$15.36	$15.36	1,918
2018-03-07	$15.65	$15.67	$15.47	$15.51	$15.51	1,046
2018-03-06	$15.74	$15.75	$15.67	$15.75	$15.75	2,141
2018-03-05	$15.71	$15.71	$15.71	$15.71	$15.71	348
2018-03-02	$15.37	$15.48	$15.31	$15.48	$15.48	7,105
2018-03-01	$15.38	$15.51	$15.31	$15.50	$15.50	252,007
2018-02-28	$15.80	$15.80	$15.53	$15.53	$15.53	2,725
2018-02-27	$15.85	$15.85	$15.82	$15.82	$15.82	5,253
2018-02-26	$15.85	$15.99	$15.85	$15.98	$15.98	89,324
2018-02-23	$15.76	$15.89	$15.74	$15.88	$15.88	4,520
2018-02-22	$15.60	$15.77	$15.58	$15.74	$15.74	2,737
2018-02-21	$15.52	$15.57	$15.49	$15.49	$15.49	4,010
2018-02-20	$15.58	$15.66	$15.52	$15.52	$15.52	7,959
2018-02-16	$15.43	$15.56	$15.43	$15.56	$15.56	3,241
2018-02-15	$15.27	$15.51	$15.27	$15.51	$15.51	14,212
2018-02-14	$14.91	$15.27	$14.91	$15.27	$15.27	4,002
2018-02-13	$14.94	$15.04	$14.93	$15.04	$15.04	16,712
2018-02-12	$15.06	$15.09	$15.05	$15.09	$15.09	18,752
2018-02-09	$15.21	$15.21	$14.93	$14.98	$14.98	15,187
2018-02-08	$15.42	$15.42	$15.30	$15.36	$15.36	4,708
2018-02-07	$15.84	$15.84	$15.46	$15.47	$15.47	190,930
2018-02-06	$15.76	$15.86	$15.76	$15.81	$15.81	8,412
2018-02-05	$16.14	$16.14	$15.87	$15.87	$15.87	7,982
2018-02-02	$16.23	$16.23	$16.07	$16.22	$16.22	10,028
2018-02-01	$16.24	$16.40	$16.23	$16.40	$16.40	8,890
2018-01-31	$16.15	$16.19	$16.13	$16.19	$16.19	1,237
2018-01-30	$16.16	$16.21	$16.13	$16.21	$16.21	11,337
2018-01-29	$16.38	$16.38	$16.34	$16.35	$16.35	20,832
2018-01-26	$16.34	$16.50	$16.34	$16.48	$16.48	94,113
2018-01-25	$16.51	$16.53	$16.30	$16.30	$16.30	34,671
2018-01-24	$16.19	$16.45	$16.19	$16.45	$16.45	8,141
2018-01-23	$16.06	$16.22	$16.06	$16.22	$16.22	19,274
2018-01-22	$15.92	$16.05	$15.91	$15.97	$15.97	11,309
2018-01-19	$15.99	$15.99	$15.91	$15.91	$15.91	2,530
2018-01-18	$15.98	$16.04	$15.96	$16.04	$16.04	72,121
2018-01-17	$15.94	$16.03	$15.93	$16.02	$16.02	6,846
2018-01-16	$15.96	$16.02	$15.93	$15.97	$15.97	31,733
2018-01-12	$15.92	$16.08	$15.92	$16.08	$16.08	11,631
2018-01-11	$15.95	$16.04	$15.92	$15.92	$15.92	43,130
2018-01-10	$15.87	$15.90	$15.84	$15.90	$15.90	13,743
2018-01-09	$15.80	$15.86	$15.62	$15.84	$15.84	19,874
2018-01-08	$15.73	$15.73	$15.58	$15.63	$15.63	3,285
2018-01-05	$15.66	$15.67	$15.61	$15.66	$15.66	29,216
2018-01-04	$15.77	$15.83	$15.73	$15.76	$15.76	172,466
2018-01-03	$15.70	$15.79	$15.70	$15.79	$15.79	6,054
2018-01-02	$15.74	$15.74	$15.55	$15.60	$15.60	40,992
2017-12-29	$15.56	$15.58	$15.47	$15.54	$15.54	25,606
2017-12-28	$15.41	$15.47	$15.37	$15.45	$15.45	31,811
2017-12-27	$15.38	$15.38	$15.32	$15.37	$15.37	4,146
2017-12-26	$15.16	$15.36	$15.16	$15.32	$15.32	25,484
2017-12-22	$14.98	$14.98	$14.98	$14.98	$14.98	250
2017-12-21	$14.89	$14.95	$14.89	$14.94	$14.94	4,559
2017-12-20	$14.81	$14.88	$14.80	$14.86	$14.86	12,433
2017-12-19	$14.73	$14.73	$14.70	$14.73	$14.73	2,540
2017-12-18	$14.67	$14.71	$14.53	$14.62	$14.62	36,322
2017-12-15	$14.65	$14.69	$14.59	$14.59	$14.59	1,800
2017-12-14	$14.53	$14.59	$14.41	$14.59	$14.59	5,451
2017-12-13	$14.60	$14.60	$14.48	$14.48	$14.48	18,388
2017-12-12	$14.74	$14.75	$14.54	$14.60	$14.60	46,526
2017-12-11	$14.70	$14.79	$14.70	$14.72	$14.72	81,955
2017-12-08	$14.65	$14.65	$14.57	$14.63	$14.63	3,277
2017-12-07	$14.46	$14.50	$14.46	$14.50	$14.50	4,650
2017-12-06	$14.57	$14.57	$14.37	$14.37	$14.37	23,319
2017-12-05	$14.74	$14.75	$14.70	$14.75	$14.75	11,130
2017-12-04	$14.84	$14.84	$14.75	$14.75	$14.75	7,973
2017-12-01	$14.79	$15.09	$14.79	$15.01	$15.01	2,935
2017-11-30	$14.80	$14.80	$14.75	$14.77	$14.77	5,741
2017-11-29	$14.93	$14.93	$14.78	$14.86	$14.86	4,097
2017-11-28	$14.93	$14.99	$14.91	$14.99	$14.99	9,608
2017-11-27	$14.90	$15.06	$14.89	$15.02	$15.02	11,588
2017-11-24	$14.94	$14.94	$14.94	$14.94	$14.94	0
2017-11-22	$14.77	$14.94	$14.77	$14.94	$14.94	4,153
2017-11-21	$14.75	$14.82	$14.75	$14.82	$14.82	5,116
2017-11-20	$14.68	$14.71	$14.68	$14.71	$14.71	2,382
2017-11-17	$14.84	$14.86	$14.84	$14.86	$14.86	3,814
2017-11-16	$14.55	$14.60	$14.55	$14.55	$14.55	17,664
2017-11-15	$14.59	$14.66	$14.59	$14.62	$14.62	2,519
2017-11-14	$14.70	$14.71	$14.67	$14.71	$14.71	8,841
2017-11-13	$15.04	$15.04	$14.96	$14.97	$14.97	1,666
2017-11-10	$15.06	$15.06	$14.98	$15.02	$15.02	11,879
2017-11-09	$15.01	$15.08	$15.01	$15.08	$15.08	1,418
2017-11-08	$15.03	$15.16	$15.03	$15.16	$15.16	1,065
2017-11-07	$15.08	$15.08	$15.04	$15.08	$15.08	2,497
2017-11-06	$14.97	$15.17	$14.97	$15.17	$15.17	1,991
2017-11-03	$14.62	$14.68	$14.62	$14.68	$14.68	784
2017-11-02	$14.55	$14.60	$14.55	$14.56	$14.56	1,255
2017-11-01	$14.69	$14.73	$14.52	$14.55	$14.55	6,303
2017-10-31	$14.50	$14.58	$14.50	$14.56	$14.56	2,946
2017-10-30	$14.48	$14.54	$14.44	$14.50	$14.50	12,210
2017-10-27	$14.31	$14.42	$14.31	$14.42	$14.42	1,601
2017-10-26	$14.24	$14.30	$14.24	$14.30	$14.30	512
2017-10-25	$14.20	$14.20	$14.16	$14.16	$14.16	757
2017-10-24	$14.14	$14.22	$14.14	$14.22	$14.22	1,997
2017-10-23	$14.07	$14.08	$14.06	$14.06	$14.06	2,078
2017-10-20	$14.01	$14.05	$13.94	$14.05	$14.05	917
2017-10-19	$13.94	$14.00	$13.94	$13.96	$13.96	1,846
2017-10-18	$14.07	$14.08	$14.07	$14.08	$14.08	272
2017-10-17	$14.10	$14.13	$14.10	$14.13	$14.13	918
2017-10-16	$14.12	$14.15	$14.12	$14.15	$14.15	659
2017-10-13	$14.03	$14.05	$14.03	$14.05	$14.05	785
2017-10-12	$13.80	$13.89	$13.76	$13.88	$13.88	2,630
2017-10-11	$13.84	$13.89	$13.84	$13.89	$13.89	352
2017-10-10	$13.87	$13.89	$13.85	$13.87	$13.87	3,032
2017-10-09	$13.65	$13.65	$13.65	$13.65	$13.65	268
2017-10-06	$13.61	$13.61	$13.58	$13.61	$13.61	7,552
2017-10-05	$13.83	$13.95	$13.83	$13.89	$13.89	9,238
2017-10-04	$13.72	$13.74	$13.68	$13.69	$13.69	48,299
2017-10-03	$13.68	$13.74	$13.68	$13.69	$13.69	8,929
2017-10-02	$13.66	$13.71	$13.66	$13.70	$13.70	22,900
2017-09-29	$13.92	$13.93	$13.90	$13.93	$13.93	13,539
2017-09-28	$13.95	$13.95	$13.91	$13.91	$13.91	809
2017-09-27	$14.07	$14.08	$14.04	$14.04	$14.04	323
2017-09-26	$14.02	$14.05	$14.02	$14.03	$14.03	6,330
2017-09-25	$13.99	$14.15	$13.99	$14.15	$14.15	3,265
2017-09-22	$13.86	$13.87	$13.86	$13.87	$13.87	9,530
2017-09-21	$13.84	$13.86	$13.82	$13.84	$13.84	10,909
2017-09-20	$13.89	$13.93	$13.87	$13.90	$13.90	9,005
2017-09-19	$13.76	$13.76	$13.66	$13.68	$13.68	14,438
2017-09-18	$13.73	$13.76	$13.70	$13.73	$13.73	4,187
2017-09-15	$13.72	$13.73	$13.72	$13.73	$13.73	659
2017-09-14	$13.71	$13.71	$13.71	$13.71	$13.71	4,397
2017-09-13	$13.54	$13.67	$13.54	$13.67	$13.67	4,547
2017-09-12	$13.47	$13.51	$13.46	$13.51	$13.51	5,104
2017-09-11	$13.34	$13.48	$13.34	$13.44	$13.44	2,192
2017-09-08	$13.66	$13.66	$13.47	$13.49	$13.49	17,198
2017-09-07	$13.69	$13.69	$13.65	$13.66	$13.66	7,112
2017-09-06	$13.63	$13.68	$13.63	$13.66	$13.66	16,155
2017-09-05	$13.57	$13.57	$13.57	$13.57	$13.57	174
2017-09-01	$13.40	$13.40	$13.36	$13.36	$13.36	982
2017-08-31	$13.28	$13.40	$13.28	$13.40	$13.40	7,638
2017-08-30	$13.05	$13.05	$13.05	$13.05	$13.05	407
2017-08-29	$13.05	$13.06	$12.97	$13.05	$13.05	6,314
2017-08-28	$13.15	$13.24	$12.98	$13.07	$13.07	7,626
2017-08-25	$13.08	$13.08	$13.08	$13.08	$13.08	672
2017-08-24	$13.13	$13.13	$13.01	$13.11	$13.11	8,990
2017-08-23	$13.05	$13.17	$13.03	$13.14	$13.14	13,309
2017-08-22	$13.08	$13.08	$13.08	$13.08	$13.08	224
2017-08-21	$13.05	$13.05	$12.94	$13.01	$13.01	15,122
2017-08-18	$12.96	$13.23	$12.96	$13.21	$13.21	2,047
2017-08-17	$12.90	$12.94	$12.88	$12.90	$12.90	4,494
2017-08-16	$13.02	$13.02	$12.90	$12.91	$12.91	1,845
2017-08-15	$12.92	$13.02	$12.91	$13.02	$13.02	11,263
2017-08-14	$13.21	$13.23	$13.03	$13.03	$13.03	10,295
2017-08-11	$13.18	$13.29	$13.18	$13.29	$13.29	4,154
2017-08-10	$13.40	$13.41	$13.19	$13.19	$13.19	6,096
2017-08-09	$13.42	$13.48	$13.39	$13.48	$13.48	1,148
2017-08-08	$13.33	$13.33	$13.33	$13.33	$13.33	409
2017-08-07	$13.26	$13.40	$13.26	$13.37	$13.37	1,575
2017-08-04	$13.32	$13.38	$13.32	$13.36	$13.36	11,009
2017-08-03	$13.48	$13.50	$13.33	$13.33	$13.33	6,801
2017-08-02	$13.39	$13.45	$13.36	$13.45	$13.45	7,882
2017-08-01	$13.33	$13.36	$13.33	$13.36	$13.36	2,513
2017-07-31	$13.44	$13.56	$13.41	$13.56	$13.56	27,970
2017-07-28	$13.42	$13.50	$13.42	$13.50	$13.50	4,741
2017-07-27	$13.34	$13.41	$13.32	$13.35	$13.35	10,646
2017-07-26	$13.11	$13.23	$13.11	$13.21	$13.21	4,575
2017-07-25	$13.09	$13.09	$13.05	$13.05	$13.05	549
2017-07-24	$12.80	$12.84	$12.80	$12.82	$12.82	12,981
2017-07-21	$12.93	$12.94	$12.77	$12.77	$12.77	13,048
2017-07-20	$13.18	$13.18	$13.04	$13.04	$13.04	6,964
2017-07-19	$13.07	$13.14	$13.07	$13.13	$13.13	2,389
2017-07-18	$13.01	$13.03	$12.90	$12.91	$12.91	3,515
2017-07-17	$12.91	$12.97	$12.87	$12.87	$12.87	1,458
2017-07-14	$12.86	$12.94	$12.86	$12.94	$12.94	17,208
2017-07-13	$12.76	$12.76	$12.75	$12.75	$12.75	1,049
2017-07-12	$12.91	$12.93	$12.91	$12.93	$12.93	1,341
2017-07-11	$12.60	$12.80	$12.58	$12.77	$12.77	1,804
2017-07-10	$12.64	$12.66	$12.60	$12.60	$12.60	8,056
2017-07-07	$12.56	$12.60	$12.52	$12.52	$12.52	14,967
2017-07-06	$12.80	$12.87	$12.73	$12.75	$12.75	10,106
2017-07-05	$13.01	$13.01	$12.71	$12.75	$12.75	17,819
2017-07-03	$12.97	$13.02	$12.97	$12.99	$12.99	2,702
2017-06-30	$12.63	$12.88	$12.61	$12.88	$12.88	15,818
2017-06-29	$12.56	$12.60	$12.50	$12.52	$12.52	19,405
2017-06-28	$12.28	$12.44	$12.28	$12.43	$12.43	8,919
2017-06-27	$12.22	$12.32	$12.22	$12.29	$12.29	11,030
2017-06-26	$12.13	$12.13	$12.12	$12.12	$12.12	1,329
2017-06-23	$12.07	$12.08	$12.04	$12.08	$12.08	9,105
2017-06-22	$12.00	$12.08	$11.98	$11.98	$11.98	7,462
2017-06-21	$12.26	$12.26	$11.96	$11.96	$11.96	28,774
2017-06-20	$12.10	$12.20	$12.09	$12.20	$12.20	21,000
2017-06-19	$12.60	$12.60	$12.34	$12.34	$12.34	6,113
2017-06-16	$12.47	$12.48	$12.43	$12.47	$12.47	6,033
2017-06-15	$12.33	$12.40	$12.33	$12.37	$12.37	32,096
2017-06-14	$12.67	$12.67	$12.37	$12.37	$12.37	3,666
2017-06-13	$12.65	$12.72	$12.65	$12.72	$12.72	5,165
2017-06-12	$12.75	$12.75	$12.64	$12.64	$12.64	8,118
2017-06-09	$12.73	$12.79	$12.73	$12.76	$12.76	2,461
2017-06-08	$12.64	$12.74	$12.64	$12.70	$12.70	3,895
2017-06-07	$12.97	$12.97	$12.67	$12.67	$12.67	3,997
2017-06-06	$12.86	$13.03	$12.86	$13.03	$13.03	2,664
2017-06-05	$12.86	$12.91	$12.86	$12.91	$12.91	6,572
2017-06-02	$12.94	$13.01	$12.94	$13.01	$13.01	1,416
2017-06-01	$13.14	$13.23	$13.07	$13.07	$13.07	80,311
2017-05-31	$13.11	$13.18	$13.05	$13.14	$13.14	7,253
2017-05-30	$13.28	$13.39	$13.28	$13.37	$13.37	4,993
2017-05-26	$13.38	$13.46	$13.34	$13.46	$13.46	4,795
2017-05-25	$13.66	$13.66	$13.33	$13.33	$13.33	11,456
2017-05-24	$13.73	$13.73	$13.70	$13.73	$13.73	1,368
2017-05-23	$13.79	$13.81	$13.76	$13.79	$13.79	3,394
2017-05-22	$13.81	$13.84	$13.80	$13.80	$13.80	3,174
2017-05-19	$13.65	$13.71	$13.65	$13.71	$13.71	4,315
2017-05-18	$13.23	$13.45	$13.23	$13.39	$13.39	2,104
2017-05-17	$13.40	$13.48	$13.37	$13.40	$13.40	7,425
2017-05-16	$13.40	$13.40	$13.30	$13.32	$13.32	14,749
2017-05-15	$13.53	$13.53	$13.31	$13.34	$13.34	4,741
2017-05-12	$13.13	$13.19	$13.13	$13.17	$13.17	12,615
2017-05-11	$13.18	$13.20	$13.13	$13.13	$13.13	10,539
2017-05-10	$12.94	$13.12	$12.92	$13.07	$13.07	10,510
2017-05-09	$12.86	$12.86	$12.75	$12.81	$12.81	24,976
2017-05-08	$12.86	$12.92	$12.85	$12.89	$12.89	19,178
2017-05-05	$12.62	$12.93	$12.62	$12.89	$12.89	3,606
2017-05-04	$13.10	$13.10	$12.72	$12.76	$12.76	7,583
2017-05-03	$13.21	$13.31	$13.21	$13.31	$13.31	4,495
2017-05-02	$13.39	$13.39	$13.15	$13.15	$13.15	1,859
2017-05-01	$13.35	$13.38	$13.34	$13.38	$13.38	6,276
2017-04-28	$13.36	$13.39	$13.30	$13.36	$13.36	124,994
2017-04-27	$13.25	$13.35	$13.18	$13.35	$13.35	5,639
2017-04-26	$13.54	$13.54	$13.41	$13.41	$13.41	3,777
2017-04-25	$13.31	$13.47	$13.29	$13.47	$13.47	4,896
2017-04-24	$13.37	$13.37	$13.37	$13.37	$13.37	528
2017-04-21	$13.53	$13.53	$13.37	$13.40	$13.40	8,236
2017-04-20	$13.69	$13.71	$13.60	$13.64	$13.64	2,725
2017-04-19	$14.02	$14.02	$14.02	$14.02	$14.02	61
2017-04-18	$14.06	$14.06	$13.94	$14.02	$14.02	3,596
2017-04-17	$14.17	$14.23	$14.09	$14.09	$14.09	5,365
2017-04-13	$14.21	$14.24	$14.14	$14.14	$14.14	14,513
2017-04-12	$14.10	$14.23	$14.10	$14.12	$14.12	15,364
2017-04-11	$14.07	$14.19	$14.07	$14.19	$14.19	2,362
2017-04-10	$14.06	$14.15	$14.06	$14.15	$14.15	8,574
2017-04-07	$13.98	$14.05	$13.97	$14.01	$14.01	15,270
2017-04-06	$13.95	$13.99	$13.89	$13.93	$13.93	4,153
2017-04-05	$13.85	$13.90	$13.84	$13.84	$13.84	2,440
2017-04-04	$13.64	$13.81	$13.64	$13.79	$13.79	9,354
2017-04-03	$13.79	$13.79	$13.66	$13.66	$13.66	3,009
2017-03-31	$13.67	$13.81	$13.67	$13.81	$13.81	12,263
2017-03-30	$13.72	$13.72	$13.72	$13.72	$13.72	5,831
2017-03-29	$13.54	$13.61	$13.54	$13.61	$13.61	3,524
2017-03-28	$13.36	$13.46	$13.36	$13.39	$13.39	9,558
2017-03-27	$13.21	$13.31	$13.20	$13.31	$13.31	2,299
2017-03-24	$13.30	$13.36	$13.28	$13.34	$13.34	15,751
2017-03-23	$13.27	$13.33	$13.27	$13.30	$13.30	3,859
2017-03-22	$13.24	$13.41	$13.24	$13.33	$13.33	18,549
2017-03-21	$13.52	$13.52	$13.37	$13.37	$13.37	4,504
2017-03-20	$13.54	$13.58	$13.50	$13.50	$13.50	5,433
2017-03-17	$13.54	$13.55	$13.50	$13.54	$13.54	14,007
2017-03-16	$13.55	$13.56	$13.48	$13.51	$13.51	9,597
2017-03-15	$13.47	$13.48	$13.41	$13.41	$13.41	14,686
2017-03-14	$13.26	$13.30	$13.22	$13.30	$13.30	4,134
2017-03-13	$13.42	$13.46	$13.40	$13.40	$13.40	6,136
2017-03-10	$13.56	$13.56	$13.38	$13.44	$13.44	5,074
2017-03-09	$13.55	$13.55	$13.47	$13.52	$13.52	2,520
2017-03-08	$14.11	$14.11	$13.74	$13.74	$13.74	22,022
2017-03-07	$14.25	$14.25	$14.22	$14.23	$14.23	2,266
2017-03-06	$14.30	$14.31	$14.30	$14.31	$14.31	1,692
2017-03-03	$14.20	$14.24	$14.20	$14.24	$14.24	901
2017-03-02	$14.25	$14.25	$14.17	$14.17	$14.17	1,304
2017-03-01	$14.53	$14.55	$14.45	$14.47	$14.47	27,574
2017-02-28	$14.36	$14.43	$14.36	$14.43	$14.43	15,201
2017-02-27	$14.06	$14.45	$14.06	$14.37	$14.37	16,291
2017-02-24	$14.49	$14.49	$14.49	$14.49	$14.49	231
2017-02-23	$14.61	$14.61	$14.49	$14.49	$14.49	1,341
2017-02-22	$14.42	$14.45	$14.41	$14.44	$14.44	7,877
2017-02-21	$14.41	$14.64	$14.41	$14.53	$14.53	5,526
2017-02-17	$14.37	$14.47	$14.37	$14.47	$14.47	36,114
2017-02-16	$14.60	$14.64	$14.51	$14.51	$14.51	3,791
2017-02-15	$14.51	$14.60	$14.51	$14.56	$14.56	3,513
2017-02-14	$14.67	$14.67	$14.59	$14.59	$14.59	787
2017-02-13	$14.58	$14.58	$14.48	$14.51	$14.51	45,947
2017-02-10	$14.75	$14.75	$14.72	$14.73	$14.73	3,763
2017-02-09	$14.49	$14.51	$14.49	$14.51	$14.51	2,709
2017-02-08	$14.46	$14.46	$14.42	$14.43	$14.43	1,827
2017-02-07	$14.34	$14.35	$14.34	$14.35	$14.35	2,154
2017-02-06	$14.64	$14.64	$14.49	$14.51	$14.51	1,233
2017-02-03	$14.66	$14.67	$14.57	$14.62	$14.62	18,660
2017-02-02	$14.65	$14.65	$14.56	$14.56	$14.56	6,087
2017-02-01	$14.53	$14.63	$14.49	$14.60	$14.60	7,307
2017-01-31	$14.48	$14.53	$14.38	$14.40	$14.40	57,439
2017-01-30	$14.33	$14.33	$14.33	$14.33	$14.33	613
2017-01-27	$14.47	$14.48	$14.42	$14.47	$14.47	7,517
2017-01-26	$14.60	$14.69	$14.60	$14.61	$14.61	758
2017-01-25	$14.49	$14.59	$14.48	$14.52	$14.52	9,922
2017-01-24	$14.66	$14.66	$14.56	$14.56	$14.56	3,640
2017-01-23	$14.48	$14.57	$14.47	$14.57	$14.57	8,646
2017-01-20	$14.61	$14.68	$14.54	$14.54	$14.54	3,452
2017-01-19	$14.40	$14.40	$14.36	$14.37	$14.37	1,083
2017-01-18	$14.44	$14.46	$14.37	$14.37	$14.37	1,751
2017-01-17	$14.76	$14.76	$14.60	$14.60	$14.60	16,319
2017-01-13	$14.54	$14.62	$14.54	$14.58	$14.58	5,819
2017-01-12	$14.63	$14.67	$14.62	$14.64	$14.64	30,247
2017-01-11	$14.29	$14.46	$14.18	$14.46	$14.46	4,847
2017-01-10	$14.40	$14.40	$14.16	$14.18	$14.18	1,443
2017-01-09	$14.34	$14.40	$14.27	$14.27	$14.27	3,877
2017-01-06	$14.61	$14.61	$14.56	$14.56	$14.56	442
2017-01-05	$14.63	$14.65	$14.54	$14.65	$14.65	17,170
2017-01-04	$14.37	$14.56	$14.37	$14.56	$14.56	5,583
2017-01-03	$14.69	$14.85	$14.31	$14.34	$14.34	25,221
2016-12-30	$14.65	$14.69	$14.61	$14.66	$14.66	34,228
2016-12-29	$14.72	$14.72	$14.65	$14.68	$14.68	3,901
2016-12-28	$14.66	$14.75	$14.66	$14.70	$14.70	4,261
2016-12-27	$14.59	$14.72	$14.59	$14.66	$14.66	20,494
2016-12-23	$14.37	$14.44	$14.37	$14.42	$14.42	4,029
2016-12-22	$14.38	$14.42	$14.35	$14.35	$14.35	28,349
2016-12-21	$14.45	$14.49	$14.32	$14.33	$14.33	40,663
2016-12-20	$14.48	$14.50	$14.38	$14.40	$14.40	6,708
2016-12-19	$14.43	$14.43	$14.36	$14.37	$14.37	8,352
2016-12-16	$14.34	$14.49	$14.33	$14.48	$14.48	26,230
2016-12-15	$14.17	$14.33	$14.17	$14.33	$14.33	31,714
2016-12-14	$14.48	$14.55	$14.29	$14.31	$14.31	103,193
2016-12-13	$14.65	$14.71	$14.52	$14.57	$14.57	28,537
2016-12-12	$14.67	$14.67	$14.54	$14.56	$14.56	37,987
2016-12-09	$14.39	$14.43	$14.32	$14.43	$14.43	10,901
2016-12-08	$14.17	$14.30	$14.13	$14.28	$14.28	14,589
2016-12-07	$14.26	$14.27	$14.12	$14.12	$14.12	9,606
2016-12-06	$14.25	$14.34	$14.25	$14.29	$14.29	15,733
2016-12-05	$14.44	$14.47	$14.43	$14.43	$14.43	2,347
2016-12-02	$14.30	$14.34	$14.23	$14.33	$14.33	25,246
2016-12-01	$14.17	$14.37	$14.15	$14.22	$14.22	35,606
2016-11-30	$13.47	$13.94	$13.47	$13.83	$13.83	32,489
2016-11-29	$13.24	$13.24	$13.13	$13.13	$13.13	4,083
2016-11-28	$13.63	$13.64	$13.53	$13.55	$13.55	9,230
2016-11-25	$13.54	$13.54	$13.45	$13.45	$13.45	1,331
2016-11-23	$13.52	$13.65	$13.52	$13.65	$13.65	3,107
2016-11-22	$13.62	$13.70	$13.53	$13.54	$13.54	23,991
2016-11-21	$13.43	$13.65	$13.43	$13.63	$13.63	3,766
2016-11-18	$12.97	$13.16	$12.97	$13.15	$13.15	5,021
2016-11-17	$13.19	$13.19	$13.00	$13.00	$13.00	47,645
2016-11-16	$13.04	$13.15	$12.99	$13.03	$13.03	34,366
2016-11-15	$13.00	$13.04	$13.00	$13.00	$13.00	3,219
2016-11-14	$12.62	$12.71	$12.56	$12.71	$12.71	1,626
2016-11-11	$12.84	$12.84	$12.70	$12.73	$12.73	13,611
2016-11-10	$13.05	$13.05	$12.99	$12.99	$12.99	11,823
2016-11-09	$13.07	$13.16	$13.07	$13.13	$13.13	10,776
2016-11-08	$12.95	$13.09	$12.95	$13.09	$13.09	984
2016-11-07	$13.00	$13.05	$13.00	$13.05	$13.05	1,025
2016-11-04	$12.86	$12.99	$12.86	$12.90	$12.90	12,415
2016-11-03	$13.11	$13.11	$13.06	$13.06	$13.06	15,509
2016-11-02	$13.26	$13.26	$13.12	$13.21	$13.21	1,808
2016-11-01	$13.62	$13.62	$13.44	$13.47	$13.47	7,677
2016-10-31	$13.56	$13.57	$13.46	$13.46	$13.46	28,430
2016-10-28	$13.91	$13.91	$13.91	$13.91	$13.91	719
2016-10-27	$14.00	$14.10	$13.95	$14.03	$14.03	8,647
2016-10-26	$13.99	$14.02	$13.86	$13.86	$13.86	1,863
2016-10-25	$14.05	$14.05	$13.96	$13.96	$13.96	11,034
2016-10-24	$13.97	$14.11	$13.97	$14.09	$14.09	10,052
2016-10-21	$14.04	$14.16	$14.04	$14.16	$14.16	14,394
2016-10-20	$14.06	$14.10	$14.03	$14.04	$14.04	3,772
2016-10-19	$14.22	$14.33	$14.20	$14.24	$14.24	9,105
2016-10-18	$14.08	$14.08	$14.07	$14.07	$14.07	1,053
2016-10-17	$13.99	$14.07	$13.99	$14.07	$14.07	4,708
2016-10-14	$14.11	$14.12	$14.08	$14.08	$14.08	7,870
2016-10-13	$13.99	$14.13	$13.95	$14.13	$14.13	26,618
2016-10-12	$14.11	$14.11	$14.02	$14.04	$14.04	6,957
2016-10-11	$14.27	$14.27	$14.12	$14.15	$14.15	2,925
2016-10-10	$14.34	$14.34	$14.27	$14.27	$14.27	1,196
2016-10-07	$14.15	$14.15	$14.02	$14.03	$14.03	12,448
2016-10-06	$14.09	$14.15	$14.09	$14.15	$14.15	4,100
2016-10-05	$14.02	$14.06	$13.97	$14.04	$14.04	23,741
2016-10-04	$13.84	$13.94	$13.84	$13.84	$13.84	11,509
2016-10-03	$13.73	$13.88	$13.72	$13.86	$13.86	7,002
2016-09-30	$13.71	$13.77	$13.71	$13.71	$13.71	51,636
2016-09-29	$13.73	$13.75	$13.66	$13.68	$13.68	26,683
2016-09-28	$13.26	$13.57	$13.24	$13.55	$13.55	27,064
2016-09-27	$13.15	$13.16	$13.03	$13.12	$13.12	6,062
2016-09-26	$13.27	$13.43	$13.27	$13.35	$13.35	2,692
2016-09-23	$13.20	$13.20	$13.08	$13.15	$13.15	2,680
2016-09-22	$13.52	$13.54	$13.41	$13.47	$13.47	16,040
2016-09-21	$13.27	$13.38	$13.27	$13.38	$13.38	1,302
2016-09-20	$12.96	$13.13	$12.96	$13.11	$13.11	12,413
2016-09-19	$13.21	$13.21	$13.03	$13.03	$13.03	3,714
2016-09-16	$13.02	$13.07	$12.97	$13.04	$13.04	17,286
2016-09-15	$13.07	$13.07	$13.03	$13.03	$13.03	13,764
2016-09-14	$13.07	$13.16	$12.95	$12.96	$12.96	4,820
2016-09-13	$13.21	$13.23	$13.13	$13.13	$13.13	2,756
2016-09-12	$13.21	$13.48	$13.19	$13.42	$13.42	3,646
2016-09-09	$13.50	$13.50	$13.34	$13.34	$13.34	3,607
2016-09-08	$13.45	$13.70	$13.37	$13.68	$13.68	21,105
2016-09-07	$13.16	$13.30	$13.13	$13.25	$13.25	6,424
2016-09-06	$13.01	$13.13	$13.01	$13.13	$13.13	15,204
2016-09-02	$13.02	$13.11	$12.99	$12.99	$12.99	4,837
2016-09-01	$13.02	$13.02	$12.81	$12.85	$12.85	17,745
2016-08-31	$13.37	$13.37	$13.07	$13.08	$13.08	5,531
2016-08-30	$13.67	$13.67	$13.40	$13.49	$13.49	4,956
2016-08-29	$13.59	$13.64	$13.59	$13.64	$13.64	354
2016-08-26	$13.91	$13.91	$13.72	$13.73	$13.73	6,564
2016-08-25	$13.71	$13.81	$13.71	$13.77	$13.77	5,053
2016-08-24	$13.81	$13.85	$13.68	$13.68	$13.68	6,308
2016-08-23	$13.71	$13.98	$13.69	$13.91	$13.91	16,294
2016-08-22	$13.88	$13.93	$13.80	$13.85	$13.85	19,499
2016-08-19	$14.10	$14.12	$14.08	$14.09	$14.09	16,770
2016-08-18	$13.98	$14.16	$13.98	$14.10	$14.10	32,425
2016-08-17	$13.75	$13.87	$13.73	$13.87	$13.87	10,103
2016-08-16	$13.90	$13.90	$13.62	$13.77	$13.77	11,082
2016-08-15	$13.50	$13.66	$13.50	$13.65	$13.65	5,908
2016-08-12	$13.20	$13.33	$13.19	$13.33	$13.33	10,722
2016-08-11	$12.92	$13.24	$12.92	$13.12	$13.12	11,245
2016-08-10	$13.12	$13.14	$12.78	$12.78	$12.78	6,360
2016-08-09	$13.15	$13.15	$13.08	$13.08	$13.08	665
2016-08-08	$13.06	$13.18	$13.06	$13.10	$13.10	29,686
2016-08-05	$12.89	$12.89	$12.83	$12.83	$12.83	2,299
2016-08-04	$12.60	$12.90	$12.60	$12.90	$12.90	1,595
2016-08-03	$12.53	$12.77	$12.46	$12.77	$12.77	2,804
2016-08-02	$12.71	$12.71	$12.37	$12.47	$12.47	7,812
2016-08-01	$12.71	$12.71	$12.48	$12.48	$12.48	904,279
2016-07-29	$12.65	$12.86	$12.65	$12.80	$12.80	36,251
2016-07-28	$12.81	$12.81	$12.69	$12.73	$12.73	12,613
2016-07-27	$13.06	$13.11	$12.80	$12.84	$12.84	8,197
2016-07-26	$13.04	$13.09	$13.02	$13.03	$13.03	15,937
2016-07-25	$13.19	$13.19	$13.08	$13.12	$13.12	24,345
2016-07-22	$13.15	$13.33	$13.15	$13.28	$13.28	11,333
2016-07-21	$13.52	$13.53	$13.32	$13.32	$13.32	32,982
2016-07-20	$13.54	$13.64	$13.51	$13.51	$13.51	6,150
2016-07-19	$13.69	$13.69	$13.56	$13.56	$13.56	3,092
2016-07-18	$13.64	$13.76	$13.64	$13.74	$13.74	825,200
2016-07-15	$13.93	$13.98	$13.82	$13.83	$13.83	33,558
2016-07-14	$13.91	$13.91	$13.85	$13.85	$13.85	8,128
2016-07-13	$14.02	$14.04	$13.69	$13.76	$13.76	28,899
2016-07-12	$13.83	$14.06	$13.83	$14.06	$14.06	7,428
2016-07-11	$13.82	$13.82	$13.63	$13.63	$13.63	2,432
2016-07-08	$13.75	$13.78	$13.65	$13.72	$13.72	18,991
2016-07-07	$14.32	$14.32	$13.60	$13.60	$13.60	31,177
2016-07-06	$13.93	$14.17	$13.83	$14.11	$14.11	22,736
2016-07-05	$14.35	$14.35	$13.98	$14.10	$14.10	16,371
2016-07-01	$14.49	$14.67	$14.45	$14.66	$14.66	96,077
2016-06-30	$14.58	$14.62	$14.44	$14.53	$14.53	36,757
2016-06-29	$14.54	$14.76	$14.54	$14.71	$14.71	1,880
2016-06-28	$14.39	$14.39	$14.27	$14.39	$14.39	8,748
2016-06-27	$14.16	$14.16	$13.95	$14.12	$14.12	38,043
2016-06-24	$14.28	$14.39	$14.27	$14.27	$14.27	14,783
2016-06-23	$14.78	$14.79	$14.63	$14.78	$14.78	17,102
2016-06-22	$14.85	$14.85	$14.52	$14.60	$14.60	7,305
2016-06-21	$14.62	$14.77	$14.62	$14.74	$14.74	10,758
2016-06-20	$14.77	$14.90	$14.77	$14.87	$14.87	2,934
2016-06-17	$14.49	$14.68	$14.49	$14.68	$14.68	6,939
2016-06-16	$14.29	$14.30	$14.15	$14.20	$14.20	96,443
2016-06-15	$13.97	$14.70	$13.97	$14.55	$14.55	34,097
2016-06-14	$14.63	$14.72	$14.61	$14.72	$14.72	6,845
2016-06-13	$14.79	$14.90	$14.75	$14.75	$14.75	5,584
2016-06-10	$14.98	$15.04	$14.84	$14.87	$14.87	46,584
2016-06-09	$15.13	$15.21	$15.10	$15.20	$15.20	26,737
2016-06-08	$15.16	$15.34	$15.16	$15.34	$15.34	63,434
2016-06-07	$14.93	$15.01	$14.91	$15.00	$15.00	16,719
2016-06-06	$14.88	$14.93	$14.79	$14.84	$14.84	14,997
2016-06-03	$14.68	$14.68	$14.57	$14.67	$14.67	6,517
2016-06-02	$14.45	$14.70	$14.24	$14.65	$14.65	7,290
2016-06-01	$14.27	$14.58	$14.23	$14.58	$14.58	248,618
2016-05-31	$14.56	$14.65	$14.41	$14.43	$14.43	11,214
2016-05-27	$14.51	$14.55	$14.51	$14.55	$14.55	6,682
2016-05-26	$14.56	$14.58	$14.47	$14.47	$14.47	21,626
2016-05-25	$14.44	$14.49	$14.34	$14.49	$14.49	4,956
2016-05-24	$14.36	$14.36	$14.27	$14.29	$14.29	27,570
2016-05-23	$14.12	$14.23	$14.12	$14.22	$14.22	25,599
2016-05-20	$14.37	$14.37	$14.29	$14.35	$14.35	4,105
2016-05-19	$14.10	$14.33	$14.09	$14.32	$14.32	27,979
2016-05-18	$14.47	$14.58	$14.34	$14.35	$14.35	8,437
2016-05-17	$15.10	$15.10	$14.41	$14.54	$14.54	32,993
2016-05-16	$14.38	$14.41	$14.28	$14.37	$14.37	564,064
2016-05-13	$13.99	$14.10	$13.97	$14.10	$14.10	16,313
2016-05-12	$14.18	$14.18	$13.94	$14.13	$14.13	9,735
2016-05-11	$13.59	$14.06	$13.59	$14.03	$14.03	43,002
2016-05-10	$13.46	$13.70	$13.46	$13.70	$13.70	13,267
2016-05-09	$13.30	$13.33	$13.25	$13.25	$13.25	4,872
2016-05-06	$13.64	$13.77	$13.61	$13.65	$13.65	6,218
2016-05-05	$13.81	$13.81	$13.50	$13.56	$13.56	28,085
2016-05-04	$13.74	$13.74	$13.44	$13.57	$13.57	7,456
2016-05-03	$13.57	$13.61	$13.52	$13.59	$13.59	5,169
2016-05-02	$14.02	$14.02	$13.83	$13.87	$13.87	1,302,201
2016-04-29	$14.13	$14.14	$13.99	$14.11	$14.11	45,051
2016-04-28	$13.95	$14.11	$13.95	$14.04	$14.04	5,230
2016-04-27	$13.76	$13.95	$13.65	$13.94	$13.94	61,187
2016-04-26	$13.55	$13.73	$13.55	$13.71	$13.71	6,951
2016-04-25	$13.59	$13.59	$13.44	$13.44	$13.44	810
2016-04-22	$13.68	$13.81	$13.50	$13.54	$13.54	5,381
2016-04-21	$13.57	$13.66	$13.56	$13.58	$13.58	5,467
2016-04-20	$13.31	$13.71	$13.31	$13.71	$13.71	5,643
2016-04-19	$13.14	$13.35	$13.14	$13.32	$13.32	7,899
2016-04-18	$12.72	$13.06	$12.72	$13.00	$13.00	4,100
2016-04-15	$12.92	$13.07	$12.92	$12.99	$12.99	2,098
2016-04-14	$13.25	$13.30	$13.10	$13.15	$13.15	366,444
2016-04-13	$13.23	$13.29	$13.23	$13.24	$13.24	24,449
2016-04-12	$13.01	$13.32	$13.01	$13.28	$13.28	11,098
2016-04-11	$12.90	$12.90	$12.79	$12.89	$12.89	62,278
2016-04-08	$12.63	$12.77	$12.61	$12.73	$12.73	4,541
2016-04-07	$12.25	$12.25	$12.10	$12.25	$12.25	4,494
2016-04-06	$12.11	$12.34	$12.11	$12.31	$12.31	25,623
2016-04-05	$11.99	$12.00	$11.93	$11.93	$11.93	379,688
2016-04-04	$12.22	$12.22	$12.00	$12.00	$12.00	18,018
2016-04-01	$12.29	$12.34	$12.23	$12.24	$12.24	9,063
2016-03-31	$12.54	$12.72	$12.54	$12.60	$12.60	67,409
2016-03-30	$12.81	$12.82	$12.55	$12.55	$12.55	13,539
2016-03-29	$12.55	$12.68	$12.55	$12.68	$12.68	39,662
2016-03-28	$12.72	$12.82	$12.72	$12.82	$12.82	5,212
2016-03-24	$12.70	$12.86	$12.70	$12.82	$12.82	37,899
2016-03-23	$13.06	$13.06	$12.84	$12.87	$12.87	25,773
2016-03-22	$13.15	$13.29	$13.15	$13.25	$13.25	6,526
2016-03-21	$13.20	$13.21	$13.14	$13.20	$13.20	12,859
2016-03-18	$13.34	$13.39	$13.13	$13.16	$13.16	8,397
2016-03-17	$13.14	$13.26	$13.14	$13.26	$13.26	8,535
2016-03-16	$12.95	$12.98	$12.95	$12.98	$12.98	1,682
2016-03-15	$12.59	$12.64	$12.52	$12.62	$12.62	5,098
2016-03-14	$12.63	$12.77	$12.63	$12.75	$12.75	4,270
2016-03-11	$12.95	$12.99	$12.95	$12.97	$12.97	15,091
2016-03-10	$12.78	$12.85	$12.73	$12.85	$12.85	3,688
2016-03-09	$12.76	$12.91	$12.76	$12.91	$12.91	2,846
2016-03-08	$12.66	$12.66	$12.60	$12.60	$12.60	2,090
2016-03-07	$12.54	$12.84	$12.54	$12.84	$12.84	7,585
2016-03-04	$12.18	$12.42	$12.14	$12.42	$12.42	8,479
2016-03-03	$12.02	$12.06	$12.00	$12.03	$12.03	11,027
2016-03-02	$11.88	$12.09	$11.84	$12.04	$12.04	10,034
2016-03-01	$11.79	$11.96	$11.78	$11.95	$11.95	11,934
2016-02-29	$11.82	$11.87	$11.78	$11.87	$11.87	35,263
2016-02-26	$11.95	$11.98	$11.70	$11.70	$11.70	1,969
2016-02-25	$11.55	$11.75	$11.45	$11.75	$11.75	29,099
2016-02-24	$11.26	$11.68	$11.26	$11.68	$11.68	11,692
2016-02-23	$11.62	$11.62	$11.40	$11.45	$11.45	27,267
2016-02-22	$11.70	$11.82	$11.70	$11.72	$11.72	2,885
2016-02-19	$11.41	$11.46	$11.37	$11.44	$11.44	48,301
2016-02-18	$11.84	$11.87	$11.62	$11.62	$11.62	9,764
2016-02-17	$11.42	$11.76	$11.42	$11.69	$11.69	26,438
2016-02-16	$11.36	$11.36	$11.22	$11.30	$11.30	24,254
2016-02-12	$11.13	$11.42	$11.13	$11.36	$11.36	8,073
2016-02-11	$10.91	$11.05	$10.85	$11.05	$11.05	27,053
2016-02-10	$10.92	$11.20	$10.92	$10.98	$10.98	7,419
2016-02-09	$11.34	$11.39	$10.92	$11.03	$11.03	65,064
2016-02-08	$11.62	$11.62	$11.44	$11.46	$11.46	17,040
2016-02-05	$11.76	$11.80	$11.63	$11.68	$11.68	9,519
2016-02-04	$12.16	$12.16	$11.81	$11.83	$11.83	23,365
2016-02-03	$11.68	$12.00	$11.44	$11.99	$11.99	84,728
2016-02-02	$11.45	$11.59	$11.38	$11.43	$11.43	30,868
2016-02-01	$11.96	$11.96	$11.73	$11.74	$11.74	50,133
2016-01-29	$12.11	$12.24	$11.96	$12.20	$12.20	941,492
2016-01-28	$12.21	$12.22	$11.95	$12.07	$12.07	64,498
2016-01-27	$11.54	$11.92	$11.48	$11.78	$11.78	46,559
2016-01-26	$11.41	$11.78	$11.40	$11.54	$11.54	106,087
2016-01-25	$11.50	$11.58	$11.22	$11.23	$11.23	27,450
2016-01-22	$11.57	$11.70	$11.51	$11.70	$11.70	75,979
2016-01-21	$10.81	$11.22	$10.76	$11.14	$11.14	182,416
2016-01-20	$10.89	$10.89	$10.64	$10.86	$10.86	61,074
2016-01-19	$11.23	$11.26	$11.02	$11.06	$11.06	30,863
2016-01-15	$11.26	$11.30	$11.08	$11.16	$11.16	58,070
2016-01-14	$11.38	$11.59	$11.38	$11.52	$11.52	64,685
2016-01-13	$11.47	$11.56	$11.38	$11.46	$11.46	87,508
2016-01-12	$11.78	$11.78	$11.45	$11.56	$11.56	56,672
2016-01-11	$12.14	$12.14	$11.62	$11.65	$11.65	89,403
2016-01-08	$12.22	$12.22	$12.07	$12.12	$12.12	77,960
2016-01-07	$12.10	$12.38	$12.10	$12.15	$12.15	83,532
2016-01-06	$12.43	$12.49	$12.28	$12.31	$12.31	62,852
2016-01-05	$12.86	$12.86	$11.99	$12.74	$12.74	63,244
2016-01-04	$13.03	$13.28	$12.81	$12.91	$12.91	111,167
2015-12-31	$12.87	$13.21	$12.86	$13.01	$13.01	508,192
2015-12-30	$13.03	$13.08	$12.54	$12.91	$12.91	709,813
2015-12-29	$13.13	$13.23	$13.06	$13.16	$13.16	479,023
2015-12-28	$12.24	$13.02	$12.24	$12.85	$12.85	235,136
2015-12-24	$13.15	$13.17	$13.07	$13.07	$13.07	123,854
2015-12-23	$12.89	$13.10	$12.84	$13.08	$13.08	310,395
2015-12-22	$12.69	$12.80	$12.64	$12.66	$12.66	240,290
2015-12-21	$12.72	$12.81	$12.61	$12.68	$12.68	122,176
2015-12-18	$12.77	$12.99	$12.70	$12.72	$12.72	902,482
2015-12-17	$12.81	$12.81	$12.62	$12.64	$12.64	213,080
2015-12-16	$12.98	$13.04	$12.77	$12.81	$12.81	190,552
2015-12-15	$13.08	$13.32	$13.05	$13.05	$13.05	163,525
2015-12-14	$12.94	$13.14	$12.92	$12.99	$12.99	104,903
2015-12-11	$13.18	$13.18	$13.08	$13.08	$13.08	50,114
2015-12-10	$13.41	$13.55	$13.37	$13.37	$13.37	124,407
2015-12-09	$13.62	$13.79	$13.37	$13.49	$13.49	102,859
2015-12-08	$13.45	$13.66	$13.45	$13.50	$13.50	550,575
2015-12-07	$13.94	$13.98	$13.58	$13.61	$13.61	90,421
2015-12-04	$14.23	$14.34	$14.20	$14.28	$14.28	34,732
2015-12-03	$14.14	$14.53	$14.12	$14.36	$14.36	66,626
2015-12-02	$14.39	$14.41	$14.05	$14.09	$14.09	78,745
2015-12-01	$14.42	$14.57	$14.42	$14.55	$14.55	53,938
2015-11-30	$14.70	$14.72	$14.32	$14.46	$14.46	126,212
2015-11-27	$14.59	$14.68	$14.55	$14.57	$14.57	48,411
2015-11-25	$14.75	$14.93	$14.60	$14.87	$14.87	83,902
2015-11-24	$14.82	$14.98	$14.78	$14.85	$14.85	26,332
2015-11-23	$14.53	$14.78	$14.53	$14.60	$14.60	155,824
2015-11-20	$14.60	$14.76	$14.51	$14.52	$14.52	29,223
2015-11-19	$14.60	$14.60	$14.53	$14.56	$14.56	60,723
2015-11-18	$14.66	$14.71	$14.41	$14.54	$14.54	44,060
2015-11-17	$14.56	$14.58	$14.46	$14.51	$14.51	30,649
2015-11-16	$14.58	$14.76	$14.40	$14.73	$14.73	26,414
2015-11-13	$14.82	$14.82	$14.59	$14.64	$14.64	83,397
2015-11-12	$15.00	$15.06	$14.85	$14.88	$14.88	46,765
2015-11-11	$15.49	$15.49	$15.14	$15.21	$15.21	16,182
2015-11-10	$15.42	$15.47	$15.35	$15.41	$15.41	42,496
2015-11-09	$15.61	$15.63	$15.40	$15.42	$15.42	46,479
2015-11-06	$15.70	$15.73	$15.57	$15.68	$15.68	7,999
2015-11-05	$15.89	$15.95	$15.74	$15.78	$15.78	23,232
2015-11-04	$16.36	$16.36	$16.00	$16.03	$16.03	34,061
2015-11-03	$16.22	$16.52	$16.22	$16.44	$16.44	40,401
2015-11-02	$16.09	$16.13	$15.99	$16.06	$16.06	31,312
2015-10-30	$16.02	$16.20	$15.98	$16.16	$16.16	95,286
2015-10-29	$16.16	$16.16	$15.96	$15.98	$15.98	59,393
2015-10-28	$15.69	$16.10	$15.69	$16.09	$16.09	57,261
2015-10-27	$15.56	$15.57	$15.50	$15.57	$15.57	16,702
2015-10-26	$15.73	$15.78	$15.70	$15.70	$15.70	39,372
2015-10-23	$15.92	$15.92	$15.81	$15.83	$15.83	43,055
2015-10-22	$16.11	$16.17	$15.92	$16.01	$16.01	36,218
2015-10-21	$15.99	$16.05	$15.87	$15.98	$15.98	42,565
2015-10-20	$16.11	$16.22	$16.02	$16.12	$16.12	52,423
2015-10-19	$16.22	$16.24	$16.08	$16.13	$16.13	29,699
2015-10-16	$16.36	$16.53	$16.27	$16.47	$16.47	62,940
2015-10-15	$16.17	$16.44	$16.15	$16.42	$16.42	198,843
2015-10-14	$16.42	$16.47	$16.35	$16.42	$16.42	36,965
2015-10-13	$16.61	$16.72	$16.37	$16.39	$16.39	8,395
2015-10-12	$17.11	$17.11	$16.53	$16.63	$16.63	34,156
2015-10-09	$17.07	$17.07	$17.04	$17.06	$17.06	11,115
2015-10-08	$16.87	$17.13	$16.81	$17.10	$17.10	15,759
2015-10-07	$17.10	$17.21	$16.80	$16.83	$16.83	248,450
2015-10-06	$16.63	$16.96	$16.63	$16.96	$16.96	24,151
2015-10-05	$16.39	$16.43	$16.33	$16.40	$16.40	114,060
2015-10-02	$15.82	$16.16	$15.82	$16.16	$16.16	60,992
2015-10-01	$16.49	$16.53	$15.98	$16.02	$16.02	21,743
2015-09-30	$16.24	$16.24	$16.11	$16.21	$16.21	47,045
2015-09-29	$16.04	$16.16	$16.04	$16.11	$16.11	88,090
2015-09-28	$16.11	$16.11	$15.94	$15.95	$15.95	38,533
2015-09-25	$16.30	$16.37	$16.16	$16.24	$16.24	15,464
2015-09-24	$15.93	$16.17	$15.93	$16.17	$16.17	43,311
2015-09-23	$16.42	$16.43	$16.00	$16.02	$16.02	94,623
2015-09-22	$16.15	$16.34	$16.10	$16.32	$16.32	47,154
2015-09-21	$16.24	$16.42	$16.22	$16.37	$16.37	20,957
2015-09-18	$16.22	$16.26	$16.05	$16.06	$16.06	72,222
2015-09-17	$16.58	$16.62	$16.51	$16.51	$16.51	52,000
2015-09-16	$16.41	$16.72	$16.41	$16.64	$16.64	63,899
2015-09-15	$16.22	$16.25	$16.14	$16.25	$16.25	67,443
2015-09-14	$16.27	$16.32	$16.14	$16.18	$16.18	48,141
2015-09-11	$16.35	$16.56	$16.27	$16.43	$16.43	19,690
2015-09-10	$16.27	$16.60	$16.26	$16.58	$16.58	26,184
2015-09-09	$16.65	$16.69	$16.23	$16.28	$16.28	116,765
2015-09-08	$16.35	$16.72	$16.35	$16.67	$16.67	78,203
2015-09-04	$16.70	$16.70	$16.53	$16.59	$16.59	17,118
2015-09-03	$16.81	$17.11	$16.70	$16.86	$16.86	101,876
2015-09-02	$16.61	$16.74	$16.14	$16.68	$16.68	198,283
2015-09-01	$17.06	$17.06	$16.42	$16.48	$16.48	60,417
2015-08-31	$17.25	$17.55	$16.18	$17.39	$17.39	185,221
2015-08-28	$16.30	$16.76	$16.11	$16.68	$16.68	46,287
2015-08-27	$15.56	$16.03	$15.53	$15.97	$15.97	167,841
2015-08-26	$15.22	$15.23	$15.06	$15.17	$15.17	142,342
2015-08-25	$15.51	$15.51	$15.17	$15.20	$15.20	81,513

Barclays Bank PLC (GSP) News Headlines

Recent Barclays Bank PLC (GSP) News

Similar Companies to Barclays Bank PLC (GSP) 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	--	--	--

Barclays Bank PLC (GSP) Exchange: NYSE ARCA