Sainsbury (J) plc (JSAIY) Stock Profile

Data as of April 23, 2024

$13.03 ($-0.10) -0.76%

Sainsbury (J) plc - Daily Information

Click for more stock information on Sainsbury (J) plc.

Daily Information	Data
Date	April 23, 2024
Open	$13.08
Previous Close	$13.03
High	$13.25
Low	$13.02
Adjusted Open	$13.08
Previous Adjusted Close	$13.03
Adjusted High	$13.25
Adjusted Low	$13.02

Invest in Sainsbury (J) plc (JSAIY)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People Sainsbury (J) plc

Employee	Position
Martin A. Scicluna	Chairman
Simon John Roberts	Chief Executive Officer & Director
Kevin O'Byrne	Chief Financial Officer & Director
Richard Philip Newsome	Chief Technology Officer
Phil Jordan	Group Chief Information Officer
Helen Hunter	Chief Data Officer
Bridget Lea	Managing Director-North
Rhian Helen Bartlett	Director-Fresh Foods
Clo Moriarty	Group Chief Digital Officer
Keith Weed	Non-Executive Director
Tanuj Kapilashrami	Non-Executive Director
Adrian Nevil Hennah	Non-Executive Director
Richard Harding	Group Treasurer
Mark Given	Chief Marketing Officer
James Collins	Head-Investor Relations
Timothy Fallowfield	Secretary & Director-Corporate Services
Susan Ilene Rice	Senior Independent Director
Brian Jude Cassin	Independent Non-Executive Director
Jo Harlow	Independent Non-Executive Director
David Wilson Keens	Non-Executive Director

Historical Stock Data for Sainsbury (J) plc (JSAIY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$13.08	$13.25	$13.02	$13.03	$13.03	21,254
2024-04-11	$13.40	$13.40	$13.00	$13.13	$13.13	27,215
2024-04-10	$13.51	$13.55	$13.35	$13.46	$13.46	16,018
2024-04-09	$13.54	$13.59	$13.44	$13.57	$13.57	13,793
2024-04-08	$13.42	$13.59	$13.35	$13.45	$13.45	36,414
2024-04-05	$13.36	$13.48	$13.35	$13.45	$13.45	36,364
2024-04-04	$13.81	$13.96	$13.74	$13.76	$13.76	53,018
2024-04-03	$13.57	$13.76	$13.57	$13.76	$13.76	53,018
2024-04-02	$13.52	$13.59	$13.51	$13.55	$13.55	193,788
2024-04-01	$13.30	$13.68	$13.30	$13.63	$13.63	9,777
2024-03-28	$13.66	$13.82	$13.63	$13.77	$13.77	82,970
2024-03-27	$13.72	$13.86	$13.70	$13.80	$13.80	81,551
2024-03-26	$13.24	$13.38	$13.20	$13.38	$13.38	84,681
2024-03-25	$13.03	$13.24	$12.98	$13.03	$13.03	50,141
2024-03-22	$12.99	$13.20	$12.95	$13.20	$13.20	9,115
2024-03-21	$12.88	$12.97	$12.85	$12.96	$12.96	22,704
2024-03-20	$12.60	$12.85	$12.60	$12.82	$12.82	24,519
2024-03-19	$12.68	$12.83	$12.64	$12.80	$12.80	25,144
2024-03-18	$12.75	$12.80	$12.70	$12.80	$12.80	10,666
2024-03-15	$12.82	$12.93	$12.81	$12.84	$12.84	14,488
2024-03-14	$12.85	$12.85	$12.69	$12.78	$12.78	12,874
2024-03-13	$12.88	$12.94	$12.84	$12.94	$12.94	33,974
2024-03-12	$12.86	$12.95	$12.86	$12.94	$12.94	33,974
2024-03-11	$12.88	$12.92	$12.76	$12.83	$12.83	15,954
2024-03-08	$12.99	$13.04	$12.94	$12.97	$12.97	56,993
2024-03-07	$12.99	$13.12	$12.96	$12.99	$12.99	48,482
2024-03-06	$12.86	$12.90	$12.78	$12.80	$12.80	37,686
2024-03-05	$12.60	$12.72	$12.60	$12.68	$12.68	137,677
2024-03-04	$12.57	$12.62	$12.52	$12.62	$12.62	16,799
2024-03-01	$12.66	$12.75	$12.66	$12.72	$12.72	18,840
2024-02-29	$12.88	$12.89	$12.66	$12.72	$12.72	27,753
2024-02-28	$12.89	$12.93	$12.88	$12.93	$12.93	10,775
2024-02-27	$12.98	$13.03	$12.96	$13.03	$13.03	9,050
2024-02-26	$12.90	$12.98	$12.87	$12.97	$12.97	17,976
2024-02-23	$12.95	$12.99	$12.93	$12.96	$12.96	16,873
2024-02-22	$13.02	$13.02	$12.90	$12.99	$12.99	12,667
2024-02-21	$13.09	$13.21	$13.08	$13.20	$13.20	12,108
2024-02-20	$13.10	$13.11	$13.00	$13.00	$13.00	13,833
2024-02-16	$12.86	$12.91	$12.81	$12.87	$12.87	12,280
2024-02-15	$12.75	$12.80	$12.69	$12.77	$12.77	40,178
2024-02-14	$12.77	$12.86	$12.67	$12.77	$12.77	14,022
2024-02-13	$12.73	$12.81	$12.64	$12.69	$12.69	79,852
2024-02-12	$13.01	$13.10	$13.00	$13.05	$13.05	40,070
2024-02-09	$12.97	$13.06	$12.94	$13.06	$13.06	134,286
2024-02-08	$13.11	$13.14	$12.91	$13.12	$13.12	89,957
2024-02-07	$13.26	$13.27	$13.01	$13.08	$13.08	42,411
2024-02-06	$13.81	$13.88	$13.77	$13.88	$13.88	14,508
2024-02-05	$13.68	$13.68	$13.63	$13.67	$13.67	27,812
2024-02-02	$13.87	$13.92	$13.79	$13.92	$13.92	23,880
2024-02-01	$13.60	$13.63	$13.57	$13.63	$13.63	30,185
2024-01-31	$13.75	$13.75	$13.62	$13.64	$13.64	9,851
2024-01-30	$13.78	$13.87	$13.78	$13.83	$13.83	6,880
2024-01-29	$13.80	$13.94	$13.80	$13.94	$13.94	25,804
2024-01-26	$13.94	$14.01	$13.90	$13.99	$13.99	23,219
2024-01-25	$14.39	$14.40	$14.23	$14.28	$14.28	15,390
2024-01-24	$14.46	$14.46	$14.36	$14.36	$14.36	21,642
2024-01-23	$14.18	$14.32	$13.99	$14.20	$14.20	12,861
2024-01-22	$14.37	$14.42	$14.28	$14.32	$14.32	17,227
2024-01-19	$14.19	$14.35	$14.16	$14.35	$14.35	11,038
2024-01-18	$14.28	$14.36	$14.27	$14.35	$14.35	6,062
2024-01-17	$14.41	$14.56	$14.37	$14.44	$14.44	42,987
2024-01-16	$14.59	$14.61	$14.45	$14.50	$14.50	28,121
2024-01-12	$14.62	$14.65	$14.52	$14.59	$14.59	11,049
2024-01-11	$14.34	$14.36	$14.24	$14.29	$14.29	39,692
2024-01-10	$14.66	$14.70	$14.52	$14.56	$14.56	6,891
2024-01-09	$15.56	$15.60	$15.46	$15.52	$15.52	18,997
2024-01-08	$15.81	$15.84	$15.78	$15.84	$15.84	3,499
2024-01-05	$15.63	$15.70	$15.63	$15.66	$15.66	5,931
2024-01-04	$15.51	$15.59	$15.51	$15.57	$15.57	5,557
2024-01-03	$15.23	$15.36	$15.19	$15.34	$15.34	18,738
2024-01-02	$15.13	$15.13	$15.00	$15.02	$15.02	9,791
2023-12-29	$15.30	$15.35	$15.29	$15.35	$15.35	9,276
2023-12-28	$15.23	$15.23	$15.17	$15.17	$15.17	19,880
2023-12-27	$15.25	$15.29	$15.25	$15.29	$15.29	5,638
2023-12-26	$15.19	$15.27	$15.08	$15.20	$15.20	7,289
2023-12-22	$15.10	$15.25	$15.10	$15.16	$15.16	9,914
2023-12-21	$15.10	$15.10	$15.05	$15.10	$15.10	8,533
2023-12-20	$15.07	$15.18	$15.07	$15.10	$15.10	4,032
2023-12-19	$14.92	$15.00	$14.92	$14.97	$14.97	16,302
2023-12-18	$14.87	$14.93	$14.80	$14.82	$14.82	7,229
2023-12-15	$14.85	$14.99	$14.79	$14.97	$14.97	7,044
2023-12-14	$15.33	$15.37	$15.26	$15.30	$15.30	8,029
2023-12-13	$14.88	$15.05	$14.85	$15.00	$15.00	14,375
2023-12-12	$14.95	$15.07	$14.90	$14.99	$14.99	4,053
2023-12-11	$14.87	$15.00	$14.87	$15.00	$15.00	12,401
2023-12-08	$14.85	$14.93	$14.69	$14.77	$14.77	6,564
2023-12-07	$14.50	$14.83	$14.50	$14.72	$14.72	71,834
2023-12-06	$14.55	$14.56	$14.41	$14.49	$14.49	6,806
2023-12-05	$14.49	$14.53	$14.47	$14.49	$14.49	5,194
2023-12-04	$13.99	$14.38	$13.99	$14.35	$14.35	5,843
2023-12-01	$14.34	$14.50	$14.31	$14.40	$14.40	3,821
2023-11-30	$14.43	$14.44	$14.40	$14.40	$14.40	11,677
2023-11-29	$14.19	$14.37	$14.19	$14.29	$14.29	15,066
2023-11-28	$13.73	$14.27	$13.73	$14.20	$14.20	40,433
2023-11-27	$14.21	$14.21	$13.84	$14.20	$14.20	6,450
2023-11-24	$13.48	$13.80	$13.48	$13.76	$13.76	11,811
2023-11-22	$13.19	$13.31	$13.07	$13.28	$13.28	10,750
2023-11-21	$13.22	$13.30	$13.20	$13.28	$13.28	52,367
2023-11-20	$13.13	$13.22	$13.06	$13.18	$13.18	9,320
2023-11-17	$13.84	$13.84	$13.12	$13.19	$13.19	8,803
2023-11-16	$13.10	$13.13	$12.82	$13.13	$13.13	14,432
2023-11-15	$13.04	$13.38	$13.04	$13.17	$13.17	35,700
2023-11-14	$13.30	$13.50	$13.30	$13.41	$13.41	13,660
2023-11-13	$12.92	$13.25	$12.92	$13.21	$13.21	7,548
2023-11-10	$12.98	$13.32	$12.92	$13.10	$13.10	9,422
2023-11-09	$13.03	$13.35	$13.03	$13.18	$12.99	22,509
2023-11-08	$13.26	$13.26	$13.05	$13.14	$12.95	10,046
2023-11-07	$13.43	$13.43	$13.28	$13.33	$13.13	7,822
2023-11-06	$13.48	$13.48	$13.32	$13.34	$13.15	25,682
2023-11-03	$13.84	$13.87	$13.52	$13.57	$13.38	20,979
2023-11-02	$13.32	$13.34	$13.07	$13.23	$13.04	13,273
2023-11-01	$12.65	$12.80	$12.62	$12.67	$12.49	13,176
2023-10-31	$12.45	$12.50	$12.38	$12.46	$12.28	78,205
2023-10-30	$12.41	$12.47	$12.39	$12.47	$12.29	26,894
2023-10-27	$12.45	$12.58	$12.27	$12.30	$12.30	10,230
2023-10-26	$12.34	$12.36	$12.28	$12.29	$12.29	29,185
2023-10-25	$12.23	$12.23	$12.15	$12.15	$12.15	21,902
2023-10-24	$12.30	$12.30	$12.21	$12.25	$12.25	62,814
2023-10-23	$12.29	$12.44	$12.29	$12.38	$12.38	32,247
2023-10-20	$12.21	$12.23	$12.17	$12.17	$12.17	13,010
2023-10-19	$12.27	$12.41	$12.27	$12.30	$12.30	19,253
2023-10-18	$12.38	$12.40	$12.25	$12.25	$12.25	11,553
2023-10-17	$12.48	$12.51	$12.38	$12.44	$12.44	50,201
2023-10-16	$12.44	$12.49	$12.40	$12.49	$12.49	18,961
2023-10-13	$12.49	$12.50	$12.39	$12.40	$12.40	16,943
2023-10-12	$12.61	$12.65	$12.56	$12.58	$12.58	17,577
2023-10-11	$12.63	$12.67	$12.62	$12.66	$12.66	28,169
2023-10-10	$12.54	$12.63	$12.54	$12.60	$12.60	15,488
2023-10-09	$12.20	$12.28	$12.15	$12.25	$12.25	13,077
2023-10-06	$12.24	$12.47	$12.23	$12.41	$12.41	11,352
2023-10-05	$12.57	$12.57	$12.41	$12.47	$12.47	31,710
2023-10-04	$12.39	$12.39	$12.23	$12.36	$12.36	37,555
2023-10-03	$12.02	$12.07	$11.97	$11.98	$11.98	43,307
2023-10-02	$12.09	$12.12	$11.96	$11.96	$11.96	13,352
2023-09-29	$12.38	$12.60	$12.30	$12.30	$12.30	10,444
2023-09-28	$12.19	$12.32	$12.19	$12.20	$12.20	36,437
2023-09-27	$12.40	$12.41	$12.20	$12.28	$12.28	20,650
2023-09-26	$12.74	$12.81	$12.70	$12.73	$12.73	34,954
2023-09-25	$13.18	$13.34	$13.16	$13.16	$13.16	22,400
2023-09-22	$13.41	$13.55	$13.37	$13.46	$13.46	6,865
2023-09-21	$13.63	$13.77	$13.50	$13.70	$13.70	13,630
2023-09-20	$13.70	$13.97	$13.66	$13.66	$13.66	14,137
2023-09-19	$13.64	$13.79	$13.61	$13.79	$13.79	36,256
2023-09-18	$13.69	$13.74	$13.64	$13.65	$13.65	4,803
2023-09-15	$13.87	$13.89	$13.81	$13.84	$13.84	12,835
2023-09-14	$13.68	$13.77	$13.68	$13.77	$13.77	5,772
2023-09-13	$13.74	$13.74	$13.66	$13.69	$13.69	10,363
2023-09-12	$13.67	$13.77	$13.61	$13.67	$13.67	17,913
2023-09-11	$13.40	$13.58	$13.37	$13.48	$13.48	10,452
2023-09-08	$13.17	$13.35	$13.17	$13.28	$13.28	4,638
2023-09-07	$13.28	$13.28	$13.16	$13.24	$13.24	11,811
2023-09-06	$13.37	$13.37	$13.22	$13.32	$13.32	31,841
2023-09-05	$13.33	$13.39	$13.21	$13.36	$13.36	6,040
2023-09-01	$13.82	$13.84	$13.56	$13.70	$13.70	13,635
2023-08-31	$13.80	$13.88	$13.70	$13.78	$13.78	7,384
2023-08-30	$13.63	$13.75	$13.63	$13.68	$13.68	26,254
2023-08-29	$13.29	$13.61	$13.29	$13.61	$13.61	22,543
2023-08-28	$13.52	$13.53	$13.28	$13.28	$13.28	11,018
2023-08-25	$13.24	$13.27	$13.14	$13.23	$13.23	9,876
2023-08-24	$13.10	$13.23	$12.97	$13.23	$13.23	6,928
2023-08-23	$13.07	$13.26	$13.07	$13.17	$13.17	8,393
2023-08-22	$13.31	$13.34	$13.02	$13.22	$13.22	15,564
2023-08-21	$13.30	$13.48	$13.27	$13.48	$13.48	39,995
2023-08-18	$13.28	$13.38	$13.28	$13.35	$13.35	50,953
2023-08-17	$13.38	$13.61	$13.30	$13.30	$13.30	10,526
2023-08-16	$13.54	$13.71	$13.49	$13.54	$13.54	17,570
2023-08-15	$13.41	$13.50	$13.40	$13.40	$13.40	12,091
2023-08-14	$13.42	$13.69	$13.42	$13.54	$13.54	20,761
2023-08-11	$13.54	$13.55	$13.48	$13.55	$13.55	5,838
2023-08-10	$13.67	$13.67	$13.55	$13.55	$13.55	4,828
2023-08-09	$13.66	$13.66	$13.59	$13.66	$13.66	20,156
2023-08-08	$13.61	$13.72	$13.61	$13.72	$13.72	8,967
2023-08-07	$13.97	$13.97	$13.78	$13.84	$13.84	4,076
2023-08-04	$13.86	$14.02	$13.86	$14.02	$14.02	47,016
2023-08-03	$13.70	$13.83	$13.70	$13.82	$13.82	8,946
2023-08-02	$14.00	$14.01	$13.95	$13.98	$13.98	9,335
2023-08-01	$14.20	$14.40	$14.16	$14.40	$14.40	7,160
2023-07-31	$14.43	$14.43	$14.23	$14.23	$14.23	24,930
2023-07-28	$14.50	$14.54	$14.46	$14.46	$14.46	5,078
2023-07-27	$14.83	$14.83	$14.48	$14.48	$14.48	2,644
2023-07-26	$14.60	$14.83	$14.60	$14.83	$14.83	1,824
2023-07-25	$14.42	$14.54	$14.40	$14.47	$14.47	8,567
2023-07-24	$14.58	$14.58	$14.39	$14.55	$14.55	37,496
2023-07-21	$14.52	$14.68	$14.50	$14.68	$14.68	2,399
2023-07-20	$14.84	$14.85	$14.62	$14.80	$14.80	23,556
2023-07-19	$14.63	$14.71	$14.62	$14.65	$14.65	17,708
2023-07-18	$14.48	$14.54	$14.47	$14.54	$14.54	2,060
2023-07-17	$14.32	$14.32	$14.13	$14.13	$14.13	6,330
2023-07-14	$14.36	$14.44	$14.30	$14.40	$14.40	15,985
2023-07-13	$14.41	$14.41	$14.24	$14.35	$14.35	7,630
2023-07-12	$14.14	$14.14	$13.90	$13.90	$13.90	10,052
2023-07-11	$13.73	$13.87	$13.73	$13.87	$13.87	5,348
2023-07-10	$13.70	$13.85	$13.67	$13.70	$13.70	11,625
2023-07-07	$13.74	$13.94	$13.74	$13.94	$13.94	8,245
2023-07-06	$13.62	$13.71	$13.61	$13.71	$13.71	6,646
2023-07-05	$13.66	$13.75	$13.66	$13.75	$13.75	6,160
2023-07-03	$13.91	$14.01	$13.86	$14.01	$14.01	7,810
2023-06-30	$13.63	$13.71	$13.63	$13.63	$13.63	4,776
2023-06-29	$13.40	$13.48	$13.38	$13.48	$13.48	13,769
2023-06-28	$13.61	$13.76	$13.61	$13.71	$13.71	17,454
2023-06-27	$13.43	$13.61	$13.41	$13.61	$13.61	13,815
2023-06-26	$13.25	$13.53	$13.25	$13.53	$13.53	20,667
2023-06-23	$13.00	$13.06	$13.00	$13.01	$13.01	14,182
2023-06-22	$12.99	$13.15	$12.99	$13.15	$13.15	8,695
2023-06-21	$13.23	$13.35	$13.19	$13.31	$13.31	8,595
2023-06-20	$13.44	$13.46	$13.37	$13.46	$13.46	7,774
2023-06-16	$13.76	$13.90	$13.76	$13.83	$13.83	5,962
2023-06-15	$13.80	$13.93	$13.80	$13.93	$13.93	9,627
2023-06-14	$13.72	$13.82	$13.72	$13.78	$13.78	17,684
2023-06-13	$13.58	$13.71	$13.57	$13.61	$13.61	13,962
2023-06-12	$13.44	$13.48	$13.40	$13.48	$13.48	6,220
2023-06-09	$13.33	$13.44	$13.31	$13.44	$13.44	11,233
2023-06-08	$13.40	$13.45	$13.34	$13.45	$13.45	6,608
2023-06-07	$13.84	$13.85	$13.73	$13.78	$13.32	8,291
2023-06-06	$13.72	$13.86	$13.70	$13.78	$13.32	18,568
2023-06-05	$13.61	$13.72	$13.61	$13.68	$13.22	21,322
2023-06-02	$13.86	$13.86	$13.83	$13.84	$13.38	15,980
2023-06-01	$13.56	$13.66	$13.56	$13.64	$13.18	37,453
2023-05-31	$13.38	$13.46	$13.37	$13.45	$13.00	22,810
2023-05-30	$13.49	$13.52	$13.41	$13.47	$13.02	8,679
2023-05-26	$13.46	$13.59	$13.46	$13.58	$13.13	4,319
2023-05-25	$13.48	$13.58	$13.48	$13.56	$13.11	10,695
2023-05-24	$13.71	$13.77	$13.69	$13.77	$13.31	17,081
2023-05-23	$13.74	$13.78	$13.72	$13.72	$13.26	21,500
2023-05-22	$13.83	$13.83	$13.79	$13.81	$13.35	4,778
2023-05-19	$13.95	$14.00	$13.95	$14.00	$13.53	10,356
2023-05-18	$13.96	$14.01	$13.96	$14.01	$13.54	10,735
2023-05-17	$14.06	$14.17	$14.05	$14.17	$13.69	22,294
2023-05-16	$14.25	$14.26	$14.19	$14.21	$13.73	8,218
2023-05-15	$14.37	$14.38	$14.32	$14.38	$13.90	11,751
2023-05-12	$14.33	$14.37	$14.32	$14.35	$13.87	10,204
2023-05-11	$14.27	$14.35	$14.26	$14.33	$13.85	6,568
2023-05-10	$14.37	$14.37	$14.28	$14.33	$13.85	29,596
2023-05-09	$14.43	$14.63	$14.43	$14.57	$14.08	11,583
2023-05-08	$14.50	$14.51	$14.43	$14.43	$13.95	32,978
2023-05-05	$14.27	$14.48	$14.27	$14.42	$13.94	87,055
2023-05-04	$14.11	$14.19	$14.06	$14.12	$13.65	13,618
2023-05-03	$14.04	$14.13	$14.04	$14.06	$13.59	12,204
2023-05-02	$14.09	$14.14	$13.99	$14.11	$13.64	5,287
2023-05-01	$13.85	$13.89	$13.76	$13.85	$13.39	35,362
2023-04-28	$13.77	$13.86	$13.77	$13.84	$13.84	3,476
2023-04-27	$13.80	$13.80	$13.55	$13.69	$13.69	5,519
2023-04-26	$14.10	$14.12	$14.06	$14.12	$14.12	24,126
2023-04-25	$13.82	$13.90	$13.82	$13.84	$13.84	5,405
2023-04-24	$13.92	$13.96	$13.92	$13.96	$13.96	1,978
2023-04-21	$13.96	$13.99	$13.91	$13.95	$13.95	9,942
2023-04-20	$13.87	$13.88	$13.81	$13.82	$13.82	6,065
2023-04-19	$14.00	$14.04	$13.98	$13.98	$13.98	7,774
2023-04-18	$13.87	$13.89	$13.84	$13.89	$13.89	3,659
2023-04-17	$13.75	$13.78	$13.72	$13.78	$13.78	30,918
2023-04-14	$13.83	$13.83	$13.66	$13.68	$13.68	7,739
2023-04-13	$13.88	$13.93	$13.85	$13.92	$13.92	7,097
2023-04-12	$13.88	$13.97	$13.84	$13.93	$13.93	4,431
2023-04-11	$13.80	$13.88	$13.80	$13.85	$13.85	9,358
2023-04-10	$13.55	$13.55	$13.46	$13.52	$13.52	5,407
2023-04-06	$13.60	$13.60	$13.55	$13.59	$13.59	13,151
2023-04-05	$13.62	$13.62	$13.49	$13.54	$13.54	21,569
2023-04-04	$13.80	$13.82	$13.65	$13.68	$13.68	13,062
2023-04-03	$13.75	$13.76	$13.69	$13.76	$13.76	6,382
2023-03-31	$13.77	$13.84	$13.70	$13.74	$13.74	12,576
2023-03-30	$13.55	$13.67	$13.55	$13.59	$13.59	42,231
2023-03-29	$13.17	$13.17	$13.12	$13.14	$13.14	1,785
2023-03-28	$13.00	$13.02	$12.97	$13.01	$13.01	8,566
2023-03-27	$12.81	$12.83	$12.72	$12.81	$12.81	8,087
2023-03-24	$12.58	$12.65	$12.53	$12.65	$12.65	11,339
2023-03-23	$12.84	$12.90	$12.77	$12.79	$12.79	18,354
2023-03-22	$12.88	$12.97	$12.80	$12.91	$12.91	80,306
2023-03-21	$12.73	$12.79	$12.72	$12.79	$12.79	11,217
2023-03-20	$12.21	$12.34	$12.21	$12.34	$12.34	16,090
2023-03-17	$12.15	$12.16	$12.03	$12.09	$12.09	17,814
2023-03-16	$12.21	$12.34	$12.21	$12.34	$12.34	12,686
2023-03-15	$12.12	$12.25	$12.10	$12.21	$12.21	14,929
2023-03-14	$12.36	$12.47	$12.36	$12.47	$12.47	13,683
2023-03-13	$12.43	$12.43	$12.31	$12.37	$12.37	15,639
2023-03-10	$12.50	$12.51	$12.39	$12.42	$12.42	5,986
2023-03-09	$12.45	$12.47	$12.40	$12.42	$12.42	26,422
2023-03-08	$12.35	$12.46	$12.33	$12.46	$12.46	6,805
2023-03-07	$12.51	$12.51	$12.38	$12.39	$12.39	6,936
2023-03-06	$12.68	$12.77	$12.68	$12.70	$12.70	12,157
2023-03-03	$12.66	$12.69	$12.57	$12.69	$12.69	7,257
2023-03-02	$12.63	$12.68	$12.61	$12.68	$12.68	16,072
2023-03-01	$12.81	$12.81	$12.66	$12.72	$12.72	22,930
2023-02-28	$13.05	$13.06	$12.85	$12.85	$12.85	15,544
2023-02-27	$13.01	$13.04	$12.95	$13.02	$13.02	7,601
2023-02-24	$12.54	$12.56	$12.50	$12.55	$12.55	4,764
2023-02-23	$12.66	$12.66	$12.57	$12.66	$12.66	5,699
2023-02-22	$12.59	$12.65	$12.57	$12.58	$12.58	4,591
2023-02-21	$12.65	$12.73	$12.64	$12.67	$12.67	18,189
2023-02-17	$12.74	$12.74	$12.65	$12.71	$12.71	6,216
2023-02-16	$12.57	$12.72	$12.57	$12.66	$12.66	3,310
2023-02-15	$12.57	$12.75	$12.57	$12.72	$12.72	12,762
2023-02-14	$12.89	$12.93	$12.80	$12.82	$12.82	5,910
2023-02-13	$12.53	$12.61	$12.52	$12.61	$12.61	21,113
2023-02-10	$12.63	$12.63	$12.47	$12.51	$12.51	5,519
2023-02-09	$12.96	$12.96	$12.74	$12.76	$12.76	15,916
2023-02-08	$12.87	$12.87	$12.69	$12.69	$12.69	273,472
2023-02-07	$12.72	$12.88	$12.70	$12.82	$12.82	194,200
2023-02-06	$12.78	$12.79	$12.72	$12.79	$12.79	30,275
2023-02-03	$12.86	$12.90	$12.79	$12.86	$12.86	469,787
2023-02-02	$13.16	$13.16	$13.02	$13.04	$13.04	14,987
2023-02-01	$13.01	$13.06	$12.89	$13.04	$13.04	20,510
2023-01-31	$12.84	$12.92	$12.83	$12.90	$12.90	6,489
2023-01-30	$12.86	$12.98	$12.84	$12.92	$12.92	16,425
2023-01-27	$12.38	$12.48	$12.33	$12.46	$12.46	35,908
2023-01-26	$11.88	$11.88	$11.80	$11.86	$11.86	17,013
2023-01-25	$11.72	$11.85	$11.70	$11.85	$11.85	42,585
2023-01-24	$11.90	$11.93	$11.81	$11.92	$11.92	9,017
2023-01-23	$12.00	$12.12	$11.99	$12.10	$12.10	16,220
2023-01-20	$11.97	$12.06	$11.96	$12.06	$12.06	10,590
2023-01-19	$11.80	$11.96	$11.80	$11.92	$11.92	23,935
2023-01-18	$12.06	$12.10	$11.89	$11.92	$11.92	145,828
2023-01-17	$11.87	$11.97	$11.85	$11.97	$11.97	11,811
2023-01-13	$11.75	$11.77	$11.73	$11.77	$11.77	16,583
2023-01-12	$11.88	$11.94	$11.76	$11.91	$11.91	37,525
2023-01-11	$11.60	$11.74	$11.60	$11.71	$11.71	13,006
2023-01-10	$11.88	$11.94	$11.85	$11.94	$11.94	10,582
2023-01-09	$12.05	$12.05	$11.93	$11.96	$11.96	24,608
2023-01-06	$11.61	$11.76	$11.60	$11.74	$11.74	144,451
2023-01-05	$11.38	$11.43	$11.32	$11.38	$11.38	57,789
2023-01-04	$11.27	$11.34	$11.22	$11.30	$11.30	36,028
2023-01-03	$10.73	$10.83	$10.69	$10.76	$10.76	26,920
2022-12-30	$10.52	$10.52	$10.41	$10.52	$10.52	20,091
2022-12-29	$10.43	$10.54	$10.43	$10.54	$10.54	11,184
2022-12-28	$10.55	$10.57	$10.44	$10.46	$10.46	34,268
2022-12-27	$10.50	$10.67	$10.46	$10.46	$10.46	18,258
2022-12-23	$10.50	$10.60	$10.48	$10.56	$10.56	43,174
2022-12-22	$10.54	$10.56	$10.50	$10.56	$10.56	15,587
2022-12-21	$10.63	$10.69	$10.63	$10.69	$10.69	29,767
2022-12-20	$10.75	$10.76	$10.64	$10.71	$10.71	38,346
2022-12-19	$10.77	$10.77	$10.61	$10.64	$10.64	38,751
2022-12-16	$10.50	$10.57	$10.43	$10.56	$10.56	26,270
2022-12-15	$10.73	$10.74	$10.57	$10.61	$10.61	46,955
2022-12-14	$10.90	$10.93	$10.82	$10.89	$10.89	17,158
2022-12-13	$11.13	$11.14	$10.90	$10.91	$10.91	15,626
2022-12-12	$10.77	$10.86	$10.72	$10.83	$10.83	46,243
2022-12-09	$11.02	$11.11	$11.02	$11.06	$11.06	12,766
2022-12-08	$10.97	$10.97	$10.91	$10.92	$10.92	14,607
2022-12-07	$11.04	$11.08	$10.97	$10.98	$10.98	9,167
2022-12-06	$10.94	$11.08	$10.92	$10.94	$10.94	23,077
2022-12-05	$10.93	$10.99	$10.90	$10.94	$10.94	24,541
2022-12-02	$10.91	$10.98	$10.87	$10.98	$10.98	24,027
2022-12-01	$10.88	$10.90	$10.68	$10.77	$10.77	24,758
2022-11-30	$10.62	$10.78	$10.50	$10.78	$10.78	37,332
2022-11-29	$10.65	$10.76	$10.64	$10.64	$10.64	22,466
2022-11-28	$10.76	$10.80	$10.62	$10.64	$10.64	25,118
2022-11-25	$10.78	$10.88	$10.75	$10.85	$10.85	14,171
2022-11-23	$10.63	$10.77	$10.63	$10.73	$10.73	37,685
2022-11-22	$10.41	$10.55	$10.40	$10.47	$10.47	63,444
2022-11-21	$10.21	$10.27	$10.15	$10.26	$10.26	82,507
2022-11-18	$10.20	$10.35	$10.20	$10.32	$10.32	130,730
2022-11-17	$9.92	$9.99	$9.88	$9.98	$9.98	35,667
2022-11-16	$9.91	$10.02	$9.88	$10.00	$10.00	41,714
2022-11-15	$10.54	$10.54	$10.31	$10.38	$10.20	34,559
2022-11-14	$10.47	$10.52	$10.39	$10.48	$10.30	22,792
2022-11-11	$10.44	$10.48	$10.31	$10.47	$10.29	36,632
2022-11-10	$9.85	$10.10	$9.82	$10.08	$9.90	36,603
2022-11-09	$9.86	$9.98	$9.79	$9.86	$9.69	12,577
2022-11-08	$9.95	$10.12	$9.95	$10.01	$9.83	77,923
2022-11-07	$9.97	$10.03	$9.93	$9.96	$9.78	135,463
2022-11-04	$9.39	$9.50	$9.28	$9.44	$9.27	91,189
2022-11-03	$9.33	$9.89	$9.28	$9.38	$9.22	77,967
2022-11-02	$9.05	$9.16	$8.92	$8.94	$8.78	40,716
2022-11-01	$9.21	$9.24	$9.10	$9.10	$8.94	119,164
2022-10-31	$8.92	$8.96	$8.87	$8.90	$8.74	77,692
2022-10-28	$8.83	$8.84	$8.76	$8.82	$8.82	18,753
2022-10-27	$8.88	$8.98	$8.87	$8.87	$8.87	39,078
2022-10-26	$8.85	$8.95	$8.82	$8.87	$8.87	34,365
2022-10-25	$8.55	$8.71	$8.55	$8.69	$8.69	239,701
2022-10-24	$8.40	$8.46	$8.38	$8.44	$8.44	119,407
2022-10-21	$8.19	$8.41	$8.18	$8.39	$8.39	49,998
2022-10-20	$8.20	$8.36	$8.19	$8.24	$8.24	157,118
2022-10-19	$8.20	$8.23	$8.13	$8.17	$8.17	86,611
2022-10-18	$8.32	$8.37	$8.26	$8.30	$8.30	473,473
2022-10-17	$8.21	$8.30	$8.18	$8.23	$8.23	120,750
2022-10-14	$8.06	$8.06	$7.91	$7.91	$7.91	115,553
2022-10-13	$7.71	$8.05	$7.68	$8.01	$8.01	169,333
2022-10-12	$7.59	$7.61	$7.52	$7.53	$7.53	87,715
2022-10-11	$7.69	$7.81	$7.62	$7.64	$7.64	465,697
2022-10-10	$7.60	$7.64	$7.56	$7.58	$7.58	218,319
2022-10-07	$7.52	$7.69	$7.46	$7.49	$7.49	254,209
2022-10-06	$7.60	$7.61	$7.50	$7.53	$7.53	127,840
2022-10-05	$7.78	$7.79	$7.65	$7.74	$7.74	195,358
2022-10-04	$8.09	$8.22	$8.09	$8.17	$8.17	552,575
2022-10-03	$7.79	$7.97	$7.79	$7.93	$7.93	240,681
2022-09-30	$7.74	$7.78	$7.64	$7.66	$7.66	1,034,283
2022-09-29	$7.58	$7.63	$7.52	$7.57	$7.57	127,232
2022-09-28	$7.64	$7.93	$7.64	$7.93	$7.93	370,719
2022-09-27	$8.14	$8.22	$7.99	$8.06	$8.06	501,963
2022-09-26	$8.36	$8.36	$8.08	$8.16	$8.16	103,253
2022-09-23	$8.52	$8.52	$8.31	$8.32	$8.32	64,204
2022-09-22	$8.83	$8.83	$8.71	$8.77	$8.77	203,826
2022-09-21	$8.92	$8.93	$8.69	$8.69	$8.69	132,370
2022-09-20	$8.98	$8.99	$8.75	$8.81	$8.81	255,502
2022-09-19	$9.25	$9.47	$9.17	$9.32	$9.32	104,944
2022-09-16	$9.12	$9.33	$9.12	$9.30	$9.30	84,462
2022-09-15	$9.33	$9.53	$9.24	$9.24	$9.24	212,274
2022-09-14	$9.47	$9.52	$9.38	$9.40	$9.40	81,107
2022-09-13	$9.68	$9.76	$9.64	$9.69	$9.69	141,723
2022-09-12	$9.94	$10.07	$9.94	$9.98	$9.98	194,895
2022-09-09	$9.44	$9.50	$9.39	$9.44	$9.44	49,963
2022-09-08	$9.19	$9.23	$9.10	$9.14	$9.14	96,103
2022-09-07	$9.57	$9.66	$9.57	$9.63	$9.63	154,986
2022-09-06	$9.88	$9.89	$9.71	$9.72	$9.72	156,472
2022-09-02	$9.45	$9.56	$9.37	$9.42	$9.42	212,746
2022-09-01	$9.40	$9.45	$9.31	$9.44	$9.44	206,007
2022-08-31	$9.75	$9.75	$9.61	$9.61	$9.61	82,162
2022-08-30	$9.93	$9.93	$9.73	$9.76	$9.76	141,929
2022-08-29	$9.71	$9.77	$9.60	$9.70	$9.70	99,091
2022-08-26	$9.95	$10.00	$9.67	$9.70	$9.70	76,733
2022-08-25	$10.02	$10.18	$9.98	$10.12	$10.12	82,726
2022-08-24	$10.13	$10.18	$10.04	$10.14	$10.14	66,642
2022-08-23	$10.44	$10.48	$10.35	$10.40	$10.40	76,603
2022-08-22	$10.48	$10.51	$10.45	$10.45	$10.45	20,208
2022-08-19	$10.34	$10.62	$10.34	$10.58	$10.58	10,247
2022-08-18	$10.80	$10.83	$10.77	$10.81	$10.81	14,357
2022-08-17	$10.91	$10.93	$10.84	$10.86	$10.86	14,503
2022-08-16	$11.01	$11.07	$11.00	$11.07	$11.07	14,938
2022-08-15	$10.90	$10.94	$10.88	$10.93	$10.93	29,040
2022-08-12	$10.93	$10.96	$10.89	$10.93	$10.93	12,379
2022-08-11	$11.01	$11.04	$10.92	$10.98	$10.98	20,503
2022-08-10	$10.99	$11.39	$10.99	$10.99	$10.99	14,195
2022-08-09	$10.81	$10.81	$10.66	$10.71	$10.71	109,314
2022-08-08	$10.76	$10.98	$10.72	$10.97	$10.97	43,764
2022-08-05	$10.72	$10.89	$10.68	$10.70	$10.70	55,043
2022-08-04	$10.82	$11.06	$10.80	$10.81	$10.81	9,053
2022-08-03	$10.84	$10.86	$10.71	$10.86	$10.86	83,760
2022-08-02	$11.04	$11.04	$10.95	$10.96	$10.96	97,756
2022-08-01	$11.07	$11.09	$10.98	$11.00	$11.00	64,345
2022-07-29	$10.95	$11.20	$10.95	$10.96	$10.96	79,251
2022-07-28	$10.74	$10.90	$10.74	$10.90	$10.90	24,881
2022-07-27	$10.62	$11.10	$10.62	$10.87	$10.87	48,993
2022-07-26	$10.57	$10.90	$10.49	$10.58	$10.58	143,200
2022-07-25	$11.00	$11.00	$10.85	$10.91	$10.91	68,090
2022-07-22	$10.69	$10.81	$10.69	$10.78	$10.78	14,749
2022-07-21	$10.48	$10.96	$10.45	$10.58	$10.58	64,766
2022-07-20	$10.61	$11.00	$10.50	$10.57	$10.57	38,538
2022-07-19	$10.65	$10.70	$10.55	$10.60	$10.60	159,947
2022-07-18	$10.43	$10.57	$10.40	$10.48	$10.48	134,948
2022-07-15	$10.23	$10.28	$10.20	$10.27	$10.27	29,461
2022-07-14	$10.03	$10.11	$9.96	$10.06	$10.06	81,211
2022-07-13	$10.33	$10.40	$10.29	$10.36	$10.36	39,602
2022-07-12	$10.25	$10.41	$10.24	$10.32	$10.32	73,044
2022-07-11	$10.42	$10.44	$10.32	$10.36	$10.36	108,474
2022-07-08	$10.49	$10.59	$10.49	$10.56	$10.56	22,742
2022-07-07	$10.61	$10.61	$10.34	$10.40	$10.40	90,307
2022-07-06	$10.54	$10.54	$10.00	$10.32	$10.32	188,208
2022-07-05	$10.04	$10.26	$10.04	$10.22	$10.22	143,522
2022-07-01	$9.95	$10.17	$9.95	$10.17	$10.17	75,987
2022-06-30	$9.97	$10.06	$9.90	$10.01	$10.01	25,012
2022-06-29	$10.36	$10.39	$10.20	$10.29	$10.29	55,594
2022-06-28	$10.54	$10.58	$10.46	$10.46	$10.46	120,075
2022-06-27	$10.59	$10.62	$10.46	$10.47	$10.47	57,232
2022-06-24	$10.25	$10.48	$10.25	$10.45	$10.45	25,751
2022-06-23	$10.24	$10.24	$10.08	$10.15	$10.15	48,103
2022-06-22	$10.26	$10.38	$10.26	$10.35	$10.35	98,641
2022-06-21	$10.28	$10.54	$10.12	$10.16	$10.16	76,194
2022-06-17	$10.34	$10.36	$10.14	$10.23	$10.23	82,855
2022-06-16	$10.21	$10.42	$10.18	$10.34	$10.34	139,468
2022-06-15	$10.26	$10.41	$10.18	$10.32	$10.32	126,501
2022-06-14	$9.90	$10.00	$9.81	$9.90	$9.90	260,809
2022-06-13	$10.21	$10.24	$10.02	$10.08	$10.08	151,716
2022-06-10	$10.55	$10.84	$10.53	$10.69	$10.69	149,951
2022-06-09	$10.47	$10.60	$10.46	$10.50	$10.50	243,697
2022-06-08	$11.16	$11.30	$11.15	$11.15	$10.65	73,034
2022-06-07	$11.25	$11.33	$11.16	$11.21	$10.71	80,308
2022-06-06	$11.55	$11.55	$11.43	$11.46	$10.95	43,055
2022-06-03	$11.94	$11.94	$11.40	$11.45	$10.94	19,226
2022-06-02	$11.43	$11.56	$11.43	$11.50	$10.99	93,895
2022-06-01	$11.86	$11.86	$11.36	$11.38	$10.87	84,573
2022-05-31	$11.50	$11.77	$11.48	$11.55	$11.03	79,997
2022-05-27	$11.73	$11.76	$11.65	$11.70	$11.17	46,668
2022-05-26	$11.73	$11.90	$11.66	$11.71	$11.19	81,139
2022-05-25	$11.50	$11.66	$11.50	$11.66	$11.14	58,903
2022-05-24	$11.62	$11.83	$11.48	$11.81	$11.28	59,150
2022-05-23	$11.68	$11.83	$11.68	$11.78	$11.25	21,376
2022-05-20	$11.69	$12.13	$11.59	$11.70	$11.18	26,373
2022-05-19	$11.67	$11.98	$11.66	$11.86	$11.33	25,375
2022-05-18	$11.82	$12.25	$11.76	$11.76	$11.23	15,828
2022-05-17	$12.02	$12.10	$11.97	$12.01	$11.47	53,027
2022-05-16	$11.98	$12.15	$11.92	$12.15	$11.61	18,711
2022-05-13	$11.68	$11.76	$11.67	$11.75	$11.22	21,082
2022-05-12	$11.37	$11.63	$11.35	$11.42	$10.91	48,679
2022-05-11	$11.48	$11.57	$11.28	$11.28	$10.78	220,522
2022-05-10	$11.68	$11.71	$11.45	$11.58	$11.06	101,054
2022-05-09	$11.56	$11.58	$11.46	$11.48	$10.97	74,146
2022-05-06	$11.24	$11.30	$11.11	$11.29	$10.78	18,927
2022-05-05	$11.63	$11.63	$11.44	$11.46	$10.95	33,094
2022-05-04	$11.68	$11.91	$11.67	$11.83	$11.30	40,231
2022-05-03	$11.99	$12.11	$11.99	$12.01	$11.47	61,145
2022-05-02	$11.64	$11.68	$11.51	$11.63	$11.11	80,500
2022-04-29	$11.89	$11.89	$11.68	$11.68	$11.16	32,566
2022-04-28	$11.50	$11.58	$11.29	$11.52	$11.00	70,498
2022-04-27	$12.10	$12.13	$11.98	$12.06	$11.52	70,724
2022-04-26	$12.29	$12.35	$12.06	$12.10	$11.56	108,034
2022-04-25	$12.23	$12.54	$12.23	$12.54	$11.98	49,135
2022-04-22	$12.50	$12.51	$12.36	$12.41	$11.85	55,946
2022-04-21	$12.66	$12.74	$12.60	$12.65	$12.08	18,447
2022-04-20	$12.67	$12.87	$12.65	$12.71	$12.14	26,454
2022-04-19	$12.80	$12.86	$12.76	$12.83	$12.26	66,748
2022-04-18	$12.59	$12.69	$12.55	$12.64	$12.07	14,344
2022-04-14	$12.68	$12.79	$12.65	$12.65	$12.08	32,470
2022-04-13	$12.37	$12.62	$12.37	$12.59	$12.03	29,724
2022-04-12	$12.83	$13.23	$12.70	$12.76	$12.19	45,607
2022-04-11	$13.12	$13.20	$13.10	$13.14	$12.55	24,363
2022-04-08	$12.80	$12.94	$12.77	$12.94	$12.36	41,370
2022-04-07	$12.84	$13.01	$12.84	$13.00	$12.42	68,838
2022-04-06	$12.54	$12.70	$12.54	$12.69	$12.12	34,982
2022-04-05	$13.00	$13.12	$12.89	$12.94	$12.36	181,781
2022-04-04	$13.00	$13.50	$12.96	$13.21	$12.62	122,795
2022-04-01	$13.13	$13.14	$13.01	$13.06	$12.48	23,610
2022-03-31	$13.27	$13.39	$13.25	$13.25	$12.66	24,623
2022-03-30	$13.60	$13.89	$13.57	$13.76	$13.14	30,810
2022-03-29	$13.71	$13.99	$13.46	$13.49	$12.89	52,236
2022-03-28	$13.71	$13.75	$13.67	$13.71	$13.10	29,883
2022-03-25	$13.72	$13.83	$13.68	$13.70	$13.09	16,326
2022-03-24	$13.70	$13.73	$13.66	$13.73	$13.12	24,214
2022-03-23	$13.68	$13.74	$13.61	$13.61	$13.00	29,920
2022-03-22	$13.78	$13.80	$13.70	$13.74	$13.13	117,528
2022-03-21	$14.02	$14.02	$13.77	$13.83	$13.21	11,528
2022-03-18	$13.75	$14.11	$13.75	$14.08	$13.45	24,401
2022-03-17	$13.62	$13.97	$13.62	$13.94	$13.32	19,323
2022-03-16	$13.71	$13.76	$13.57	$13.76	$13.14	28,659
2022-03-15	$13.46	$13.57	$13.45	$13.51	$12.91	80,305
2022-03-14	$13.34	$13.85	$13.32	$13.41	$12.81	29,356
2022-03-11	$13.41	$13.41	$13.21	$13.21	$12.62	13,329
2022-03-10	$13.25	$13.33	$13.15	$13.24	$12.65	37,549
2022-03-09	$13.37	$13.69	$13.36	$13.53	$12.92	45,477
2022-03-08	$13.11	$13.41	$13.04	$13.27	$12.67	79,402
2022-03-07	$13.16	$13.32	$13.08	$13.11	$12.52	64,789
2022-03-04	$13.19	$13.27	$13.13	$13.16	$12.57	51,507
2022-03-03	$13.71	$13.99	$13.50	$13.54	$12.93	45,446
2022-03-02	$13.98	$14.25	$13.86	$13.94	$13.32	89,806
2022-03-01	$14.37	$14.37	$14.19	$14.19	$13.55	142,826
2022-02-28	$14.50	$14.79	$14.50	$14.79	$14.13	60,666
2022-02-25	$14.56	$14.69	$14.53	$14.63	$13.98	19,850
2022-02-24	$14.37	$14.38	$14.21	$14.36	$13.72	54,067
2022-02-23	$14.79	$14.79	$14.62	$14.62	$13.97	21,431
2022-02-22	$14.71	$15.27	$14.64	$14.73	$14.07	20,055
2022-02-18	$15.08	$15.26	$15.07	$15.09	$14.41	32,227
2022-02-17	$15.10	$15.20	$15.03	$15.13	$14.45	142,735
2022-02-16	$15.10	$15.29	$15.10	$15.23	$14.55	90,630
2022-02-15	$15.18	$15.30	$15.16	$15.26	$14.58	31,035
2022-02-14	$15.09	$15.09	$14.85	$15.02	$14.35	45,627
2022-02-11	$15.08	$15.30	$15.08	$15.14	$14.46	12,816
2022-02-10	$15.17	$15.40	$15.14	$15.25	$14.56	13,529
2022-02-09	$15.14	$15.14	$14.94	$15.06	$14.39	17,635
2022-02-08	$15.36	$15.57	$15.26	$15.27	$14.59	22,069
2022-02-07	$15.33	$15.35	$15.25	$15.27	$14.59	17,019
2022-02-04	$15.70	$15.70	$15.56	$15.68	$14.98	9,464
2022-02-03	$15.91	$16.41	$15.87	$15.87	$15.16	8,183
2022-02-02	$15.73	$16.46	$15.73	$16.46	$15.72	8,886
2022-02-01	$15.66	$16.12	$15.56	$16.12	$15.40	19,959
2022-01-31	$15.45	$15.99	$15.41	$15.75	$15.05	22,845
2022-01-28	$16.02	$16.10	$15.95	$16.10	$15.38	22,927
2022-01-27	$15.88	$15.88	$15.76	$15.82	$15.11	17,041
2022-01-26	$15.76	$15.87	$15.62	$15.70	$15.00	99,211
2022-01-25	$15.57	$15.74	$15.56	$15.69	$14.98	25,906
2022-01-24	$15.25	$15.44	$15.10	$15.44	$14.75	22,970
2022-01-21	$15.41	$15.46	$15.31	$15.33	$14.64	13,992
2022-01-20	$15.79	$15.79	$15.52	$15.52	$14.83	20,964
2022-01-19	$16.06	$16.20	$15.82	$15.88	$15.17	31,800
2022-01-18	$16.18	$16.29	$16.18	$16.25	$15.52	59,945
2022-01-14	$15.89	$15.91	$15.78	$15.83	$15.12	17,855
2022-01-13	$16.62	$16.62	$15.90	$15.93	$15.22	7,775
2022-01-12	$15.72	$15.84	$15.71	$15.80	$15.09	28,292
2022-01-11	$15.23	$15.28	$15.18	$15.26	$14.58	12,699
2022-01-10	$15.22	$15.36	$15.11	$15.22	$14.54	17,286
2022-01-07	$15.04	$15.04	$14.92	$15.00	$14.33	16,726
2022-01-06	$15.33	$15.33	$15.13	$15.19	$14.51	19,394
2022-01-05	$15.18	$15.22	$15.08	$15.08	$14.41	26,505
2022-01-04	$14.94	$15.02	$14.93	$14.98	$14.31	39,623
2022-01-03	$14.75	$14.95	$14.60	$14.60	$13.95	6,089
2021-12-31	$14.53	$14.87	$14.53	$14.77	$14.11	12,118
2021-12-30	$14.99	$15.00	$14.93	$14.98	$14.31	33,484
2021-12-29	$15.04	$15.10	$15.04	$15.04	$14.37	12,971
2021-12-28	$14.86	$14.98	$14.84	$14.98	$14.31	5,952
2021-12-27	$14.64	$15.00	$14.50	$15.00	$14.33	13,268
2021-12-23	$14.70	$14.76	$14.66	$14.68	$14.02	24,901
2021-12-22	$14.61	$14.65	$14.59	$14.61	$13.96	23,404
2021-12-21	$14.47	$14.49	$14.36	$14.49	$13.84	49,047
2021-12-20	$14.58	$14.59	$14.43	$14.46	$13.81	195,831
2021-12-17	$14.45	$14.54	$14.40	$14.40	$13.76	15,445
2021-12-16	$14.47	$14.78	$14.46	$14.49	$13.84	26,573
2021-12-15	$14.51	$14.52	$14.33	$14.45	$13.80	23,866
2021-12-14	$14.46	$14.79	$14.46	$14.67	$14.01	45,857
2021-12-13	$14.52	$14.52	$14.35	$14.44	$13.79	19,913
2021-12-10	$15.02	$15.02	$14.50	$14.73	$14.07	15,679
2021-12-09	$14.91	$14.91	$14.59	$14.66	$14.00	19,044
2021-12-08	$14.77	$14.82	$14.67	$14.74	$14.08	9,646
2021-12-07	$14.95	$14.98	$14.81	$14.81	$14.15	26,686
2021-12-06	$14.88	$14.99	$14.88	$14.93	$14.26	12,436
2021-12-03	$14.89	$14.90	$14.79	$14.85	$14.19	22,594
2021-12-02	$14.65	$14.98	$14.65	$14.94	$14.27	58,213
2021-12-01	$15.03	$15.03	$14.83	$14.83	$14.17	79,780
2021-11-30	$15.03	$15.03	$14.74	$14.85	$14.19	64,604
2021-11-29	$15.52	$15.59	$15.49	$15.54	$14.84	20,563
2021-11-26	$15.80	$16.22	$15.69	$15.71	$15.00	5,023
2021-11-24	$15.74	$15.85	$15.73	$15.85	$15.14	14,350
2021-11-23	$15.86	$15.86	$15.77	$15.84	$15.13	13,743
2021-11-22	$15.91	$16.00	$15.90	$15.90	$15.19	45,861
2021-11-19	$15.90	$16.14	$15.73	$15.91	$15.20	8,820
2021-11-18	$15.88	$16.01	$15.85	$15.91	$15.20	37,316
2021-11-17	$16.17	$16.17	$15.71	$15.82	$14.95	14,089
2021-11-16	$16.07	$16.07	$15.82	$15.87	$15.00	27,329
2021-11-15	$16.21	$16.21	$16.01	$16.07	$15.18	19,335
2021-11-12	$15.96	$16.16	$15.92	$15.96	$15.08	10,615
2021-11-11	$15.84	$15.95	$15.84	$15.89	$15.01	14,973
2021-11-10	$15.94	$15.94	$15.76	$15.80	$14.93	8,061
2021-11-09	$15.69	$16.00	$15.39	$15.85	$14.98	12,132
2021-11-08	$15.69	$15.76	$15.58	$15.69	$14.83	12,250
2021-11-05	$15.40	$15.46	$15.34	$15.43	$14.58	10,759
2021-11-04	$15.44	$15.44	$15.14	$15.42	$14.57	16,242
2021-11-03	$15.62	$15.93	$15.59	$15.88	$15.00	24,206
2021-11-02	$16.12	$16.17	$16.01	$16.04	$15.16	13,753
2021-11-01	$16.01	$16.23	$16.01	$16.21	$15.32	21,586
2021-10-29	$16.47	$16.85	$16.39	$16.85	$15.92	8,194
2021-10-28	$16.73	$16.80	$16.48	$16.59	$15.68	18,184
2021-10-27	$16.85	$16.89	$16.51	$16.85	$15.92	15,442
2021-10-26	$16.41	$16.85	$16.41	$16.66	$15.74	12,310
2021-10-25	$16.24	$16.36	$16.24	$16.36	$15.46	5,366
2021-10-22	$16.16	$16.16	$16.08	$16.16	$15.27	7,558
2021-10-21	$16.32	$16.33	$16.29	$16.30	$15.40	14,646
2021-10-20	$16.37	$16.43	$16.37	$16.39	$15.49	10,105
2021-10-19	$16.37	$16.39	$16.33	$16.37	$15.47	8,956
2021-10-18	$16.15	$16.18	$16.10	$16.17	$15.28	9,578
2021-10-15	$16.31	$16.31	$16.25	$16.29	$15.39	9,861
2021-10-14	$16.15	$16.18	$16.10	$16.14	$15.25	6,833
2021-10-13	$16.01	$16.12	$16.01	$16.11	$15.22	9,622
2021-10-12	$15.88	$16.05	$15.88	$16.00	$15.11	11,938
2021-10-11	$15.96	$15.99	$15.93	$15.93	$15.05	3,700
2021-10-08	$16.06	$16.14	$16.05	$16.05	$15.17	6,597
2021-10-07	$15.96	$16.00	$15.93	$15.98	$15.10	10,360
2021-10-06	$16.03	$16.03	$15.74	$15.83	$14.96	10,522
2021-10-05	$16.28	$16.38	$16.28	$16.35	$15.45	12,082
2021-10-04	$16.09	$16.09	$15.67	$15.99	$15.11	8,211
2021-10-01	$15.49	$15.49	$15.32	$15.45	$14.60	16,918
2021-09-30	$15.28	$15.38	$15.26	$15.37	$14.52	19,998
2021-09-29	$15.65	$15.69	$15.55	$15.58	$14.72	10,935
2021-09-28	$15.80	$15.88	$15.78	$15.84	$14.97	13,429
2021-09-27	$15.98	$16.03	$15.98	$16.02	$15.14	9,446
2021-09-24	$16.12	$16.20	$16.11	$16.12	$15.23	5,327
2021-09-23	$16.26	$16.26	$16.20	$16.20	$15.31	10,777
2021-09-22	$16.06	$16.23	$16.05	$16.11	$15.22	38,297
2021-09-21	$15.98	$16.07	$15.95	$16.03	$15.15	13,301
2021-09-20	$15.61	$15.66	$15.54	$15.65	$14.79	17,305
2021-09-17	$15.68	$15.68	$15.56	$15.62	$14.76	5,988
2021-09-16	$15.61	$15.66	$15.54	$15.54	$14.68	17,218
2021-09-15	$15.74	$16.00	$15.66	$15.92	$15.04	18,977
2021-09-14	$16.27	$16.27	$15.93	$16.03	$15.15	9,666
2021-09-13	$16.23	$16.23	$16.02	$16.10	$15.21	5,258
2021-09-10	$16.22	$16.29	$16.22	$16.29	$15.39	15,982
2021-09-09	$16.30	$16.44	$16.29	$16.44	$15.53	7,369
2021-09-08	$16.50	$16.61	$16.43	$16.59	$15.67	10,667
2021-09-07	$16.46	$16.59	$16.41	$16.58	$15.67	11,783
2021-09-03	$16.75	$16.84	$16.75	$16.83	$15.90	5,315
2021-09-02	$16.85	$16.86	$16.74	$16.79	$15.87	12,353
2021-09-01	$16.82	$16.91	$16.79	$16.79	$15.87	12,367
2021-08-31	$16.78	$16.80	$16.67	$16.71	$15.79	23,164
2021-08-30	$16.68	$17.15	$16.68	$17.09	$16.15	10,320
2021-08-27	$16.98	$17.09	$16.95	$17.06	$16.12	16,233
2021-08-26	$17.52	$17.54	$17.43	$17.44	$16.48	8,272
2021-08-25	$17.53	$17.77	$17.53	$17.74	$16.76	6,647
2021-08-24	$17.99	$17.99	$17.67	$17.68	$16.71	32,208
2021-08-23	$18.65	$18.68	$18.54	$18.61	$17.58	664,339
2021-08-20	$15.98	$16.21	$15.94	$16.19	$15.30	14,646
2021-08-19	$15.78	$16.25	$15.78	$15.86	$14.99	23,169
2021-08-18	$16.03	$16.65	$15.97	$16.02	$15.14	52,275
2021-08-17	$16.30	$16.75	$16.25	$16.36	$15.46	30,910
2021-08-16	$16.50	$16.68	$16.47	$16.61	$15.69	27,179
2021-08-13	$16.74	$16.88	$16.74	$16.74	$15.82	12,093
2021-08-12	$16.77	$16.87	$16.77	$16.87	$15.94	16,646
2021-08-11	$16.71	$16.88	$16.71	$16.81	$15.88	10,303
2021-08-10	$16.16	$16.78	$16.16	$16.38	$15.48	7,260
2021-08-09	$16.15	$16.32	$16.13	$16.21	$15.31	26,678
2021-08-06	$16.00	$16.14	$15.97	$16.05	$15.16	29,400
2021-08-05	$16.00	$16.13	$16.00	$16.12	$15.23	8,725
2021-08-04	$16.24	$16.24	$15.97	$15.97	$15.09	18,486
2021-08-03	$16.15	$16.29	$16.15	$16.25	$15.35	158,200
2021-08-02	$15.87	$15.87	$15.80	$15.81	$14.94	8,904
2021-07-30	$15.87	$15.87	$15.73	$15.74	$14.87	24,922
2021-07-29	$15.81	$15.91	$15.75	$15.75	$14.88	155,064
2021-07-28	$15.67	$15.70	$15.60	$15.64	$14.78	31,218
2021-07-27	$15.51	$15.95	$15.51	$15.67	$14.81	12,442
2021-07-26	$15.44	$15.52	$15.41	$15.51	$14.66	10,573
2021-07-23	$15.33	$15.41	$15.31	$15.36	$14.51	12,345
2021-07-22	$15.46	$15.47	$15.39	$15.41	$14.56	52,504
2021-07-21	$15.35	$15.40	$15.35	$15.36	$14.51	11,664
2021-07-20	$15.15	$15.32	$15.13	$15.23	$14.39	9,527
2021-07-19	$15.53	$15.53	$15.31	$15.42	$14.57	14,519
2021-07-16	$15.61	$15.74	$15.60	$15.72	$14.85	6,992
2021-07-15	$15.70	$15.80	$15.67	$15.74	$14.87	8,620
2021-07-14	$15.63	$15.74	$15.63	$15.74	$14.87	4,508
2021-07-13	$15.67	$15.69	$15.61	$15.69	$14.83	7,233
2021-07-12	$15.72	$15.78	$15.70	$15.73	$14.86	6,729
2021-07-09	$15.61	$15.82	$15.61	$15.73	$14.86	7,244
2021-07-08	$15.72	$15.72	$15.60	$15.60	$14.74	11,856
2021-07-07	$15.68	$15.76	$15.68	$15.75	$14.89	22,693
2021-07-06	$15.47	$15.49	$15.37	$15.41	$14.56	44,783
2021-07-02	$14.98	$15.11	$14.98	$15.02	$14.19	10,313
2021-07-01	$14.94	$15.01	$14.94	$14.98	$14.15	20,631
2021-06-30	$15.00	$15.10	$14.96	$15.10	$14.27	19,390
2021-06-29	$14.95	$15.04	$14.92	$14.92	$14.10	65,505
2021-06-28	$15.06	$15.12	$14.95	$15.00	$14.17	13,036
2021-06-25	$14.83	$15.18	$14.83	$15.16	$14.32	7,532
2021-06-24	$15.18	$15.24	$15.15	$15.24	$14.40	7,792
2021-06-23	$15.12	$15.15	$15.05	$15.15	$14.32	6,351
2021-06-22	$15.25	$15.25	$15.01	$15.12	$14.29	20,622
2021-06-21	$14.72	$15.09	$14.72	$15.07	$14.24	14,725
2021-06-18	$14.18	$14.47	$14.17	$14.17	$13.39	8,915
2021-06-17	$14.48	$14.54	$14.35	$14.54	$13.74	111,346
2021-06-16	$14.91	$14.91	$14.36	$14.44	$13.64	151,020
2021-06-15	$14.60	$14.64	$14.32	$14.58	$13.78	118,857
2021-06-14	$14.60	$14.63	$14.54	$14.62	$13.81	8,926
2021-06-11	$14.67	$14.67	$14.46	$14.58	$13.78	12,722
2021-06-10	$14.24	$14.91	$14.24	$14.72	$13.91	25,652
2021-06-09	$14.88	$15.23	$14.88	$15.11	$13.90	22,264
2021-06-08	$15.17	$15.32	$15.11	$15.25	$14.03	7,604
2021-06-07	$15.27	$15.30	$15.10	$15.24	$14.03	16,728
2021-06-04	$15.30	$15.40	$15.24	$15.34	$14.11	19,247
2021-06-03	$15.45	$15.45	$15.35	$15.40	$14.17	24,163
2021-06-02	$15.27	$15.46	$15.26	$15.38	$14.16	8,870
2021-06-01	$15.35	$15.78	$15.35	$15.42	$14.19	13,517
2021-05-28	$15.21	$16.00	$15.15	$15.16	$13.95	9,246
2021-05-27	$15.21	$15.77	$15.21	$15.22	$14.01	75,917
2021-05-26	$14.97	$15.07	$14.90	$14.99	$13.80	21,110
2021-05-25	$15.02	$15.15	$14.97	$15.15	$13.94	92,794
2021-05-24	$14.90	$15.04	$14.88	$14.99	$13.79	98,460
2021-05-21	$14.90	$15.03	$14.89	$15.03	$13.83	64,258
2021-05-20	$14.83	$14.94	$14.83	$14.83	$13.65	6,175
2021-05-19	$14.89	$14.99	$14.82	$14.89	$13.70	10,945
2021-05-18	$14.98	$15.06	$14.88	$14.97	$13.77	6,676
2021-05-17	$14.84	$15.05	$14.84	$15.00	$13.81	107,314
2021-05-14	$14.69	$14.74	$14.55	$14.57	$13.41	22,905
2021-05-13	$14.56	$14.66	$14.53	$14.53	$13.37	15,980
2021-05-12	$14.73	$14.77	$14.50	$14.53	$13.37	115,980
2021-05-11	$14.47	$14.64	$14.43	$14.64	$13.47	4,382
2021-05-10	$14.51	$14.62	$14.50	$14.60	$13.44	13,288
2021-05-07	$14.14	$14.25	$14.11	$14.16	$13.03	13,013
2021-05-06	$13.78	$13.86	$13.71	$13.86	$12.76	18,178
2021-05-05	$13.73	$13.93	$13.71	$13.75	$12.66	16,778
2021-05-04	$13.39	$13.46	$13.30	$13.39	$12.32	47,468
2021-05-03	$13.41	$13.67	$13.26	$13.26	$12.20	16,651
2021-04-30	$13.20	$13.40	$13.18	$13.40	$12.33	70,680
2021-04-29	$13.16	$13.38	$13.16	$13.26	$12.20	6,257
2021-04-28	$13.20	$13.34	$13.18	$13.18	$12.13	8,329
2021-04-27	$13.52	$13.73	$13.50	$13.50	$12.43	11,219
2021-04-26	$13.49	$13.83	$13.49	$13.72	$12.62	13,494
2021-04-23	$13.46	$13.74	$13.46	$13.74	$12.65	16,110
2021-04-22	$13.77	$14.02	$13.77	$14.02	$12.90	14,853
2021-04-21	$13.95	$14.16	$13.95	$14.16	$13.03	17,531
2021-04-20	$14.04	$14.18	$13.90	$13.93	$12.82	7,651
2021-04-19	$14.20	$14.40	$14.15	$14.30	$13.16	31,984
2021-04-16	$13.70	$13.92	$13.70	$13.88	$12.77	11,386
2021-04-15	$13.56	$13.75	$13.51	$13.67	$12.58	25,045
2021-04-14	$13.33	$13.44	$13.29	$13.41	$12.34	20,810
2021-04-13	$13.52	$13.69	$13.35	$13.69	$12.60	32,986
2021-04-12	$13.54	$13.86	$13.54	$13.64	$12.55	13,385
2021-04-09	$13.56	$13.81	$13.53	$13.77	$12.67	11,380
2021-04-08	$13.51	$13.64	$13.46	$13.64	$12.55	13,210
2021-04-07	$13.53	$13.61	$13.45	$13.45	$12.38	13,568
2021-04-06	$13.48	$13.50	$13.42	$13.43	$12.36	11,684
2021-04-05	$13.74	$14.09	$13.38	$13.38	$12.31	10,142
2021-04-01	$13.26	$13.38	$13.26	$13.38	$12.31	13,060
2021-03-31	$13.50	$13.82	$13.47	$13.47	$12.40	26,981
2021-03-30	$13.45	$13.69	$13.45	$13.69	$12.60	14,923
2021-03-29	$13.58	$13.70	$13.58	$13.63	$12.54	11,728
2021-03-26	$13.42	$13.60	$13.42	$13.60	$12.52	7,747
2021-03-25	$13.37	$13.48	$13.37	$13.44	$12.37	6,185
2021-03-24	$13.31	$13.44	$13.26	$13.26	$12.20	9,255
2021-03-23	$13.55	$13.56	$13.38	$13.50	$12.43	13,177
2021-03-22	$13.50	$13.60	$13.47	$13.60	$12.52	10,115
2021-03-19	$13.43	$13.78	$13.43	$13.68	$12.59	12,633
2021-03-18	$13.56	$13.63	$13.44	$13.53	$12.45	12,193
2021-03-17	$13.37	$13.56	$13.35	$13.56	$12.48	14,257
2021-03-16	$13.49	$13.61	$13.45	$13.55	$12.47	52,237
2021-03-15	$13.11	$13.27	$13.09	$13.27	$12.21	21,013
2021-03-12	$13.24	$13.32	$13.21	$13.28	$12.22	18,105
2021-03-11	$13.21	$13.30	$13.17	$13.17	$12.12	17,674
2021-03-10	$13.11	$13.26	$13.11	$13.26	$12.20	16,727
2021-03-09	$12.99	$13.01	$12.85	$12.86	$11.84	13,065
2021-03-08	$12.52	$12.76	$12.51	$12.55	$11.55	10,913
2021-03-05	$12.84	$12.96	$12.67	$12.80	$11.78	24,872
2021-03-04	$12.47	$12.56	$12.32	$12.32	$11.34	86,281
2021-03-03	$12.47	$12.64	$12.42	$12.63	$11.62	11,231
2021-03-02	$12.44	$12.50	$12.37	$12.50	$11.50	13,949
2021-03-01	$12.51	$12.64	$12.47	$12.56	$11.56	20,191
2021-02-26	$12.75	$12.85	$12.64	$12.81	$11.79	15,252
2021-02-25	$12.99	$13.06	$12.75	$13.04	$12.00	18,531
2021-02-24	$13.09	$13.09	$12.92	$13.04	$12.00	18,531
2021-02-23	$12.80	$13.10	$12.80	$13.00	$11.97	16,183
2021-02-22	$12.91	$12.92	$12.75	$12.76	$11.74	25,003
2021-02-19	$13.00	$13.23	$12.94	$12.94	$11.91	15,536
2021-02-18	$12.90	$13.00	$12.83	$12.95	$11.92	24,098
2021-02-17	$12.89	$12.99	$12.86	$12.95	$11.92	24,098
2021-02-16	$12.86	$12.96	$12.85	$12.90	$11.87	23,950
2021-02-12	$12.55	$12.84	$12.55	$12.83	$11.80	68,083
2021-02-11	$12.75	$13.07	$12.75	$13.02	$11.98	10,409
2021-02-10	$12.96	$13.18	$12.92	$13.06	$12.02	15,293
2021-02-09	$13.02	$13.06	$12.92	$13.06	$12.02	15,293
2021-02-08	$13.00	$13.00	$12.89	$12.89	$11.86	18,877
2021-02-05	$12.96	$13.22	$12.95	$13.03	$11.99	7,159
2021-02-04	$12.95	$12.98	$12.84	$12.89	$11.86	87,090
2021-02-03	$13.06	$13.19	$13.04	$13.11	$12.07	12,700
2021-02-02	$13.00	$13.13	$13.00	$13.13	$12.08	7,213
2021-02-01	$13.34	$13.42	$13.24	$13.35	$12.28	7,841
2021-01-29	$13.52	$13.63	$13.43	$13.52	$12.44	14,487
2021-01-28	$13.65	$13.97	$13.65	$13.97	$12.86	35,370
2021-01-27	$13.80	$14.12	$13.80	$13.93	$12.82	20,851
2021-01-26	$13.71	$13.98	$13.71	$13.92	$12.81	12,398
2021-01-25	$13.68	$13.80	$13.65	$13.70	$12.61	16,783
2021-01-22	$13.50	$13.63	$13.49	$13.62	$12.54	39,144
2021-01-21	$13.46	$13.66	$13.42	$13.55	$12.47	49,089
2021-01-20	$13.24	$13.38	$13.21	$13.31	$12.25	16,272
2021-01-19	$13.22	$13.22	$13.04	$13.21	$12.16	18,032
2021-01-15	$13.13	$13.15	$12.91	$13.08	$12.04	26,910
2021-01-14	$13.31	$13.50	$13.26	$13.35	$12.29	97,954
2021-01-13	$13.22	$13.34	$13.21	$13.24	$12.19	253,045
2021-01-12	$13.16	$13.16	$12.79	$12.90	$11.87	12,575
2021-01-11	$12.87	$12.96	$12.75	$12.85	$11.83	68,188
2021-01-08	$13.26	$13.34	$13.12	$13.22	$12.17	34,692
2021-01-07	$13.47	$13.65	$13.37	$13.47	$12.40	25,479
2021-01-06	$12.79	$12.79	$12.61	$12.70	$11.69	17,061
2021-01-05	$12.32	$12.41	$12.25	$12.27	$11.29	49,530
2021-01-04	$12.34	$12.34	$12.20	$12.33	$11.35	17,850
2020-12-31	$12.46	$12.46	$12.34	$12.34	$11.36	6,998
2020-12-30	$12.60	$12.62	$12.49	$12.53	$11.53	18,715
2020-12-29	$12.43	$12.49	$12.39	$12.49	$11.50	30,641
2020-12-28	$12.87	$12.87	$12.26	$12.33	$11.35	32,978
2020-12-24	$12.29	$12.34	$12.25	$12.25	$11.28	13,343
2020-12-23	$12.14	$12.16	$12.02	$12.16	$11.19	26,362
2020-12-22	$11.83	$11.83	$11.54	$11.69	$10.76	22,967
2020-12-21	$11.69	$11.99	$11.66	$11.95	$11.00	35,154
2020-12-18	$12.31	$12.32	$12.17	$12.17	$11.20	20,395
2020-12-17	$12.43	$12.43	$12.34	$12.40	$11.41	42,902
2020-12-16	$12.66	$12.66	$12.42	$12.46	$11.47	73,005
2020-12-15	$12.20	$12.40	$12.20	$12.28	$11.30	17,356
2020-12-14	$12.06	$12.16	$12.00	$12.09	$11.12	14,849
2020-12-11	$11.61	$11.62	$11.48	$11.58	$10.65	31,203
2020-12-10	$12.00	$12.08	$11.95	$12.00	$11.04	41,450
2020-12-09	$11.88	$12.00	$11.84	$11.96	$11.01	24,339
2020-12-08	$11.48	$11.68	$11.48	$11.68	$10.75	19,071
2020-12-07	$11.39	$11.56	$11.35	$11.44	$10.53	20,720
2020-12-04	$11.75	$11.77	$11.53	$11.62	$10.69	25,268
2020-12-03	$11.71	$11.96	$11.71	$11.78	$10.84	86,435
2020-12-02	$11.26	$11.34	$11.20	$11.31	$10.41	64,692
2020-12-01	$11.49	$11.87	$11.48	$11.82	$10.88	133,675
2020-11-30	$11.58	$11.58	$11.33	$11.44	$10.53	14,952
2020-11-27	$11.60	$11.86	$11.54	$11.67	$10.74	7,468
2020-11-25	$11.82	$11.99	$11.75	$11.88	$10.93	31,535
2020-11-24	$11.67	$11.99	$11.67	$11.75	$10.81	47,313
2020-11-23	$11.47	$11.71	$11.41	$11.52	$10.60	16,941
2020-11-20	$11.70	$11.77	$11.61	$11.74	$10.81	8,486
2020-11-19	$12.27	$12.45	$12.22	$12.40	$10.90	8,054
2020-11-18	$12.03	$12.30	$12.03	$12.10	$10.63	32,273
2020-11-17	$11.79	$12.01	$11.79	$11.94	$10.49	24,697
2020-11-16	$11.47	$11.80	$11.47	$11.56	$10.16	16,055
2020-11-13	$11.33	$11.54	$11.33	$11.49	$10.10	186,045
2020-11-12	$11.04	$11.15	$10.98	$11.15	$9.80	30,852
2020-11-11	$10.93	$11.05	$10.89	$11.03	$9.69	51,399
2020-11-10	$10.69	$10.89	$10.69	$10.89	$9.57	23,648
2020-11-09	$10.35	$10.59	$10.35	$10.37	$9.11	35,446
2020-11-06	$10.40	$10.60	$10.40	$10.54	$9.26	246,601
2020-11-05	$10.45	$10.66	$10.28	$10.37	$9.11	47,598
2020-11-04	$10.80	$10.92	$10.69	$10.79	$9.49	40,692
2020-11-03	$10.65	$10.86	$10.65	$10.84	$9.53	29,156
2020-11-02	$10.62	$10.70	$10.60	$10.66	$9.37	25,220
2020-10-30	$10.43	$10.43	$10.35	$10.39	$9.13	19,050
2020-10-29	$10.44	$10.47	$10.37	$10.44	$9.17	61,422
2020-10-28	$10.51	$10.55	$10.33	$10.43	$9.17	115,880
2020-10-27	$10.79	$10.82	$10.75	$10.75	$9.45	19,936
2020-10-26	$10.83	$10.85	$10.77	$10.78	$9.47	18,307
2020-10-23	$10.87	$10.92	$10.83	$10.92	$9.60	17,744
2020-10-22	$10.81	$10.93	$10.78	$10.78	$9.47	9,958
2020-10-21	$10.60	$10.80	$10.60	$10.76	$9.46	142,192
2020-10-20	$10.54	$10.63	$10.51	$10.57	$9.29	24,779
2020-10-19	$10.42	$10.52	$10.42	$10.46	$9.19	14,448
2020-10-16	$10.53	$10.57	$10.48	$10.53	$9.25	15,275
2020-10-15	$10.29	$10.44	$10.29	$10.32	$9.07	13,100
2020-10-14	$10.46	$10.46	$10.40	$10.44	$9.18	17,382
2020-10-13	$10.52	$10.60	$10.43	$10.48	$9.21	15,175
2020-10-12	$10.47	$10.50	$10.43	$10.47	$9.20	7,928
2020-10-09	$10.34	$10.50	$10.34	$10.47	$9.20	9,517
2020-10-08	$10.18	$10.23	$10.14	$10.19	$8.96	17,026
2020-10-07	$10.12	$10.19	$10.12	$10.13	$8.90	45,079
2020-10-06	$10.17	$10.22	$10.10	$10.14	$8.91	66,263
2020-10-05	$10.19	$10.31	$10.19	$10.28	$9.04	12,234
2020-10-02	$9.87	$9.94	$9.86	$9.90	$8.70	175,339
2020-10-01	$9.64	$9.85	$9.64	$9.81	$8.62	23,494
2020-09-30	$9.90	$9.92	$9.79	$9.84	$8.65	66,559
2020-09-29	$9.91	$9.92	$9.84	$9.88	$8.68	27,040
2020-09-28	$10.18	$10.20	$10.15	$10.20	$8.97	24,263
2020-09-25	$10.11	$10.11	$9.99	$10.07	$8.85	27,962
2020-09-24	$10.23	$10.33	$10.22	$10.29	$9.04	33,999
2020-09-23	$10.33	$10.34	$10.18	$10.23	$8.99	61,797
2020-09-22	$10.23	$10.27	$10.15	$10.22	$8.98	35,454
2020-09-21	$9.89	$10.11	$9.89	$10.10	$8.88	25,957
2020-09-18	$10.07	$10.10	$9.99	$10.07	$8.85	128,283
2020-09-17	$9.79	$10.01	$9.79	$9.86	$8.67	16,712
2020-09-16	$9.64	$9.64	$9.53	$9.55	$8.39	21,957
2020-09-15	$9.53	$9.64	$9.53	$9.62	$8.45	47,029
2020-09-14	$9.57	$9.57	$9.44	$9.45	$8.31	12,543
2020-09-11	$9.58	$9.58	$9.42	$9.49	$8.34	25,709
2020-09-10	$9.78	$9.78	$9.53	$9.53	$8.38	70,955
2020-09-09	$10.05	$10.05	$9.91	$9.96	$8.75	41,683
2020-09-08	$9.81	$9.81	$9.67	$9.70	$8.52	19,290
2020-09-04	$9.72	$9.77	$9.59	$9.70	$8.53	17,660
2020-09-03	$9.76	$9.77	$9.60	$9.62	$8.45	23,527
2020-09-02	$9.68	$9.68	$9.57	$9.66	$8.49	23,855
2020-09-01	$9.58	$9.65	$9.53	$9.56	$8.40	45,443
2020-08-31	$9.79	$9.84	$9.77	$9.80	$8.61	17,449
2020-08-28	$9.69	$9.80	$9.69	$9.79	$8.60	13,509
2020-08-27	$9.79	$9.79	$9.74	$9.77	$8.58	16,456
2020-08-26	$9.80	$9.84	$9.78	$9.84	$8.65	9,898
2020-08-25	$9.81	$9.81	$9.66	$9.74	$8.56	34,230
2020-08-24	$9.79	$9.89	$9.75	$9.78	$8.60	35,663
2020-08-21	$9.82	$9.86	$9.74	$9.82	$8.63	12,677
2020-08-20	$9.86	$9.95	$9.86	$9.95	$8.75	17,016
2020-08-19	$9.92	$9.92	$9.75	$9.76	$8.57	15,366
2020-08-18	$9.98	$10.09	$9.95	$9.98	$8.77	26,884
2020-08-17	$9.92	$10.04	$9.88	$9.88	$8.68	51,035
2020-08-14	$9.82	$9.92	$9.82	$9.88	$8.68	12,064
2020-08-13	$10.01	$10.02	$9.92	$9.96	$8.76	19,052
2020-08-12	$10.06	$10.15	$10.04	$10.11	$8.89	16,736
2020-08-11	$10.00	$10.01	$9.87	$9.89	$8.69	17,145
2020-08-10	$9.88	$9.96	$9.84	$9.91	$8.71	17,145
2020-08-07	$9.84	$9.96	$9.81	$9.89	$8.69	16,640
2020-08-06	$9.88	$9.97	$9.83	$9.93	$8.73	15,402
2020-08-05	$10.04	$10.05	$9.95	$10.04	$8.82	13,778
2020-08-04	$9.82	$9.97	$9.82	$9.97	$8.76	62,826
2020-08-03	$9.74	$9.81	$9.71	$9.74	$8.56	35,137
2020-07-31	$9.86	$9.88	$9.71	$9.74	$8.56	43,741
2020-07-30	$9.82	$9.95	$9.79	$9.83	$8.64	28,638
2020-07-29	$9.76	$9.93	$9.74	$9.87	$8.67	36,235
2020-07-28	$9.58	$9.68	$9.57	$9.59	$8.43	55,561
2020-07-27	$9.72	$9.79	$9.67	$9.70	$8.53	7,305
2020-07-24	$9.67	$9.78	$9.65	$9.71	$8.53	49,650
2020-07-23	$9.61	$9.69	$9.55	$9.55	$8.39	14,613
2020-07-22	$9.63	$9.63	$9.56	$9.63	$8.46	12,885
2020-07-21	$9.51	$9.72	$9.51	$9.59	$8.43	28,583
2020-07-20	$9.62	$9.65	$9.60	$9.65	$8.48	22,742
2020-07-17	$9.72	$9.76	$9.67	$9.74	$8.56	26,974
2020-07-16	$9.80	$9.85	$9.75	$9.80	$8.61	29,730
2020-07-15	$9.82	$9.82	$9.69	$9.76	$8.58	24,147
2020-07-14	$9.83	$9.94	$9.83	$9.91	$8.71	45,292
2020-07-13	$9.78	$9.94	$9.68	$9.73	$8.55	17,572
2020-07-10	$9.73	$9.79	$9.72	$9.74	$8.56	17,814
2020-07-09	$9.52	$9.52	$9.38	$9.44	$8.30	51,721
2020-07-08	$9.59	$9.63	$9.56	$9.58	$8.42	6,935
2020-07-07	$9.70	$9.74	$9.64	$9.72	$8.54	35,154
2020-07-06	$9.81	$9.81	$9.67	$9.67	$8.50	12,032
2020-07-02	$9.93	$9.99	$9.89	$9.95	$8.75	19,702
2020-07-01	$10.04	$10.15	$10.04	$10.07	$8.85	14,536
2020-06-30	$10.30	$10.51	$10.26	$10.37	$9.11	15,119
2020-06-29	$10.09	$10.25	$10.09	$10.25	$9.01	8,962
2020-06-26	$10.22	$10.23	$10.14	$10.21	$8.97	18,853
2020-06-25	$10.08	$10.22	$10.04	$10.21	$8.97	28,608
2020-06-24	$10.21	$10.25	$10.12	$10.14	$8.91	30,699
2020-06-23	$10.18	$10.23	$10.07	$10.13	$8.90	26,327
2020-06-22	$10.22	$10.28	$10.20	$10.28	$9.04	14,916
2020-06-19	$9.80	$9.88	$9.74	$9.82	$8.63	16,822
2020-06-18	$9.86	$9.86	$9.70	$9.80	$8.61	18,694
2020-06-17	$9.92	$9.94	$9.84	$9.91	$8.71	23,990
2020-06-16	$9.82	$9.87	$9.66	$9.77	$8.59	31,174
2020-06-15	$9.70	$9.76	$9.62	$9.68	$8.51	29,938
2020-06-12	$9.90	$9.90	$9.64	$9.75	$8.57	21,510
2020-06-11	$10.08	$10.08	$9.81	$9.82	$8.63	69,325
2020-06-10	$10.21	$10.26	$10.10	$10.17	$8.94	162,863
2020-06-09	$9.99	$10.03	$9.86	$9.94	$8.74	31,180
2020-06-08	$10.08	$10.24	$10.07	$10.19	$8.96	81,006
2020-06-05	$10.03	$10.03	$9.90	$9.93	$8.73	20,125
2020-06-04	$9.87	$10.02	$9.87	$9.98	$8.77	67,138
2020-06-03	$9.82	$10.01	$9.79	$9.95	$8.75	33,757
2020-06-02	$9.70	$9.73	$9.64	$9.68	$8.51	89,305
2020-06-01	$9.59	$9.68	$9.56	$9.63	$8.46	40,834
2020-05-29	$9.45	$9.55	$9.41	$9.55	$8.39	68,072
2020-05-28	$9.41	$9.49	$9.35	$9.38	$8.24	129,531
2020-05-27	$8.95	$9.09	$8.90	$9.06	$7.96	291,818
2020-05-26	$9.00	$9.02	$8.90	$8.90	$7.82	55,772
2020-05-22	$8.85	$8.93	$8.82	$8.85	$7.78	35,822
2020-05-21	$8.96	$8.97	$8.90	$8.94	$7.86	62,056
2020-05-20	$8.93	$8.96	$8.87	$8.88	$7.80	90,699
2020-05-19	$8.89	$9.00	$8.88	$8.88	$7.80	211,514
2020-05-18	$9.07	$9.15	$9.03	$9.12	$8.02	40,270
2020-05-15	$9.05	$9.09	$9.01	$9.06	$7.96	79,768
2020-05-14	$9.01	$9.24	$8.98	$9.24	$8.12	67,322
2020-05-13	$9.37	$9.39	$9.25	$9.26	$8.14	71,557
2020-05-12	$9.64	$9.64	$9.40	$9.45	$8.31	204,523
2020-05-11	$9.32	$9.43	$9.32	$9.39	$8.25	50,299
2020-05-08	$9.31	$9.55	$9.31	$9.49	$8.34	46,741
2020-05-07	$9.48	$9.48	$9.34	$9.39	$8.25	181,546
2020-05-06	$9.41	$9.43	$9.27	$9.27	$8.15	44,887
2020-05-05	$9.65	$9.65	$9.41	$9.43	$8.29	26,468
2020-05-04	$9.72	$9.72	$9.56	$9.62	$8.46	39,660
2020-05-01	$9.94	$9.94	$9.69	$9.70	$8.53	40,486
2020-04-30	$9.93	$10.11	$9.88	$9.98	$8.77	56,009
2020-04-29	$10.12	$10.43	$10.12	$10.43	$9.17	43,835
2020-04-28	$9.91	$10.09	$9.91	$9.94	$8.74	51,220
2020-04-27	$9.93	$10.08	$9.92	$10.00	$8.79	73,885
2020-04-24	$9.97	$10.11	$9.91	$10.01	$8.80	36,715
2020-04-23	$9.84	$9.99	$9.77	$9.80	$8.61	55,155
2020-04-22	$10.04	$10.22	$10.02	$10.18	$8.95	73,302
2020-04-21	$9.79	$10.12	$9.79	$9.93	$8.73	56,025
2020-04-20	$9.93	$9.93	$9.66	$9.66	$8.49	29,538
2020-04-17	$10.11	$10.19	$10.05	$10.15	$8.92	22,610
2020-04-16	$10.12	$10.23	$9.83	$10.14	$8.91	25,031
2020-04-15	$10.14	$10.35	$10.08	$10.25	$9.01	18,766
2020-04-14	$10.27	$10.35	$10.06	$10.06	$8.84	99,495
2020-04-13	$10.49	$10.49	$9.84	$10.05	$8.83	30,028
2020-04-09	$9.89	$10.23	$9.89	$10.00	$8.79	26,272
2020-04-08	$9.89	$10.08	$9.82	$9.93	$8.73	31,467
2020-04-07	$10.39	$10.44	$10.11	$10.13	$8.90	47,523
2020-04-06	$10.49	$10.49	$10.17	$10.24	$9.00	80,065
2020-04-03	$10.36	$10.70	$10.35	$10.45	$9.18	22,817
2020-04-02	$10.35	$10.37	$10.15	$10.27	$9.03	48,160
2020-04-01	$10.45	$10.68	$10.45	$10.51	$9.24	40,753
2020-03-31	$10.41	$10.66	$10.34	$10.38	$9.12	63,832
2020-03-30	$10.39	$10.65	$10.29	$10.51	$9.24	81,200
2020-03-27	$10.03	$10.70	$10.03	$10.44	$9.18	68,626
2020-03-26	$9.86	$10.40	$9.76	$10.06	$8.84	65,796
2020-03-25	$9.66	$10.01	$9.46	$9.76	$8.58	34,156
2020-03-24	$9.34	$10.05	$9.15	$9.62	$8.46	83,795
2020-03-23	$9.30	$9.55	$9.16	$9.26	$8.14	68,564
2020-03-20	$9.85	$9.90	$9.37	$9.44	$8.30	134,692
2020-03-19	$9.92	$10.24	$9.80	$9.80	$8.61	206,295
2020-03-18	$10.28	$10.42	$9.87	$10.07	$8.85	62,151
2020-03-17	$8.60	$9.65	$8.60	$9.59	$8.43	118,349
2020-03-16	$9.02	$9.27	$8.65	$8.82	$7.75	91,318
2020-03-13	$9.21	$9.29	$8.79	$9.24	$8.12	75,631
2020-03-12	$9.32	$9.34	$8.79	$9.12	$8.02	118,158
2020-03-11	$10.17	$10.18	$9.77	$9.81	$8.62	73,217
2020-03-10	$10.86	$10.86	$10.27	$10.60	$9.32	139,029
2020-03-09	$10.78	$11.06	$10.57	$10.58	$9.30	87,336
2020-03-06	$10.89	$11.11	$10.87	$11.11	$9.76	21,212
2020-03-05	$10.86	$11.03	$10.86	$10.97	$9.64	110,765
2020-03-04	$10.95	$11.09	$10.84	$11.08	$9.74	128,359
2020-03-03	$10.67	$10.74	$10.46	$10.57	$9.29	161,163
2020-03-02	$10.43	$10.56	$10.34	$10.56	$9.28	71,547
2020-02-28	$10.01	$10.44	$9.76	$9.94	$8.74	70,694
2020-02-27	$9.95	$10.10	$9.90	$9.94	$8.74	45,331
2020-02-26	$10.56	$10.56	$10.39	$10.46	$9.19	37,125
2020-02-25	$10.68	$10.68	$10.40	$10.45	$9.18	36,791
2020-02-24	$10.70	$10.72	$10.65	$10.66	$9.37	22,526
2020-02-21	$10.87	$10.95	$10.84	$10.91	$9.59	23,458
2020-02-20	$10.72	$10.86	$10.71	$10.79	$9.48	18,388
2020-02-19	$10.68	$10.71	$10.65	$10.70	$9.40	27,217
2020-02-18	$10.76	$10.85	$10.76	$10.80	$9.49	18,320
2020-02-14	$10.78	$10.78	$10.73	$10.76	$9.46	21,690
2020-02-13	$10.68	$10.76	$10.68	$10.75	$9.45	25,027
2020-02-12	$10.62	$10.82	$10.60	$10.70	$9.40	235,020
2020-02-11	$10.50	$10.54	$10.43	$10.47	$9.20	22,254
2020-02-10	$10.40	$10.40	$10.34	$10.40	$9.14	28,825
2020-02-07	$10.45	$10.45	$10.36	$10.36	$9.11	19,031
2020-02-06	$10.57	$10.59	$10.49	$10.51	$9.24	23,698
2020-02-05	$10.51	$10.59	$10.51	$10.57	$9.29	21,154
2020-02-04	$10.57	$10.57	$10.47	$10.52	$9.25	16,858
2020-02-03	$10.55	$10.55	$10.40	$10.43	$9.17	23,078
2020-01-31	$10.68	$10.73	$10.62	$10.65	$9.36	26,899
2020-01-30	$10.65	$10.68	$10.60	$10.68	$9.39	21,119
2020-01-29	$10.48	$10.52	$10.45	$10.49	$9.22	28,346
2020-01-28	$10.65	$10.71	$10.64	$10.71	$9.41	13,367
2020-01-27	$10.72	$10.72	$10.61	$10.66	$9.37	21,699
2020-01-24	$11.00	$11.00	$10.89	$10.89	$9.57	18,948
2020-01-23	$10.80	$10.90	$10.79	$10.89	$9.57	15,771
2020-01-22	$10.88	$10.93	$10.87	$10.89	$9.57	25,320
2020-01-21	$11.12	$11.16	$11.06	$11.08	$9.74	38,851
2020-01-17	$11.26	$11.29	$11.22	$11.24	$9.88	57,723
2020-01-16	$11.24	$11.29	$11.20	$11.27	$9.91	80,376
2020-01-15	$11.30	$11.31	$11.18	$11.18	$9.83	36,372
2020-01-14	$11.46	$11.50	$11.45	$11.47	$10.08	26,547
2020-01-13	$11.43	$11.49	$11.41	$11.47	$10.08	84,484
2020-01-10	$11.51	$11.53	$11.43	$11.48	$10.09	52,964
2020-01-09	$11.67	$11.72	$11.65	$11.69	$10.27	22,244
2020-01-08	$11.89	$11.93	$11.83	$11.89	$10.45	24,264
2020-01-07	$12.09	$12.20	$12.04	$12.05	$10.59	90,121
2020-01-06	$11.87	$11.93	$11.87	$11.90	$10.46	31,312
2020-01-03	$11.88	$11.95	$11.88	$11.92	$10.48	29,433
2020-01-02	$12.21	$12.22	$12.13	$12.22	$10.74	31,269
2019-12-31	$12.10	$12.21	$12.01	$12.16	$10.69	20,461
2019-12-30	$12.29	$12.32	$12.23	$12.23	$10.75	81,121
2019-12-27	$12.30	$12.32	$12.23	$12.26	$10.78	42,497
2019-12-26	$12.09	$12.26	$12.04	$12.17	$10.70	35,354
2019-12-24	$11.99	$12.13	$11.99	$12.00	$10.55	17,368
2019-12-23	$12.11	$12.11	$12.04	$12.10	$10.63	33,527
2019-12-20	$12.11	$12.14	$12.02	$12.02	$10.56	61,910
2019-12-19	$12.18	$12.18	$12.08	$12.08	$10.62	50,499
2019-12-18	$11.95	$12.14	$11.95	$12.12	$10.65	49,157
2019-12-17	$12.03	$12.08	$11.98	$12.00	$10.55	63,626
2019-12-16	$12.21	$12.25	$12.16	$12.21	$10.73	54,699
2019-12-13	$11.82	$11.92	$11.82	$11.92	$10.48	25,696
2019-12-12	$11.41	$11.43	$11.29	$11.40	$10.02	132,918
2019-12-11	$11.40	$11.49	$11.37	$11.45	$10.06	48,416
2019-12-10	$11.57	$11.62	$11.54	$11.57	$10.17	93,780
2019-12-09	$11.67	$11.79	$11.66	$11.73	$10.31	71,341
2019-12-06	$11.51	$11.59	$11.50	$11.53	$10.13	83,694
2019-12-05	$11.37	$11.43	$11.33	$11.38	$10.00	45,424
2019-12-04	$11.10	$11.24	$11.10	$11.18	$9.83	37,276
2019-12-03	$10.97	$11.14	$10.97	$11.06	$9.72	10,590
2019-12-02	$11.05	$11.10	$11.01	$11.03	$9.69	84,284
2019-11-29	$11.34	$11.34	$10.99	$11.14	$9.79	21,356
2019-11-27	$11.42	$11.43	$11.30	$11.41	$10.03	29,017
2019-11-26	$11.25	$11.27	$11.20	$11.24	$9.88	25,587
2019-11-25	$11.14	$11.25	$11.13	$11.18	$9.83	44,391
2019-11-22	$10.85	$11.08	$10.85	$11.04	$9.70	51,083
2019-11-21	$11.12	$11.12	$11.06	$11.11	$9.62	22,907
2019-11-20	$11.01	$11.19	$10.99	$11.14	$9.64	29,029
2019-11-19	$11.21	$11.23	$11.09	$11.13	$9.63	26,995
2019-11-18	$11.03	$11.05	$10.99	$11.02	$9.54	53,576
2019-11-15	$10.73	$10.79	$10.61	$10.61	$9.18	21,105
2019-11-14	$10.58	$10.61	$10.53	$10.61	$9.18	46,313
2019-11-13	$10.60	$10.69	$10.54	$10.61	$9.18	22,343
2019-11-12	$10.68	$10.79	$10.64	$10.72	$9.28	23,278
2019-11-11	$10.51	$10.61	$10.42	$10.57	$9.15	25,291
2019-11-08	$10.35	$10.42	$10.33	$10.40	$9.00	58,147
2019-11-07	$10.62	$10.64	$10.56	$10.60	$9.18	10,751
2019-11-06	$10.65	$10.67	$10.58	$10.61	$9.18	54,312
2019-11-05	$10.68	$10.72	$10.60	$10.62	$9.19	34,284
2019-11-04	$10.66	$10.83	$10.66	$10.68	$9.25	290,722
2019-11-01	$10.54	$10.62	$10.51	$10.52	$9.11	42,095
2019-10-31	$10.58	$10.58	$10.50	$10.52	$9.11	27,220
2019-10-30	$10.46	$10.63	$10.44	$10.60	$9.18	15,949
2019-10-29	$10.78	$10.83	$10.73	$10.77	$9.32	18,241
2019-10-28	$10.84	$10.95	$10.84	$10.90	$9.44	25,752
2019-10-25	$10.84	$10.90	$10.83	$10.90	$9.44	18,018
2019-10-24	$11.20	$11.20	$11.05	$11.12	$9.63	24,258
2019-10-23	$11.10	$11.10	$10.97	$11.05	$9.57	16,720
2019-10-22	$10.97	$11.05	$10.83	$10.91	$9.44	24,421
2019-10-21	$11.20	$11.22	$11.12	$11.17	$9.67	27,409
2019-10-18	$11.19	$11.19	$11.06	$11.17	$9.67	68,394
2019-10-17	$11.09	$11.25	$11.09	$11.21	$9.70	21,241
2019-10-16	$10.94	$11.01	$10.90	$10.94	$9.47	12,422
2019-10-15	$10.66	$11.04	$10.66	$11.03	$9.55	16,132
2019-10-14	$10.67	$10.81	$10.67	$10.70	$9.26	45,228
2019-10-11	$10.85	$10.87	$10.78	$10.85	$9.39	31,470
2019-10-10	$9.93	$10.25	$9.93	$10.18	$8.81	23,219
2019-10-09	$9.97	$9.97	$9.83	$9.87	$8.54	27,508
2019-10-08	$10.07	$10.15	$10.03	$10.12	$8.76	23,850
2019-10-07	$10.34	$10.38	$10.31	$10.31	$8.92	18,661
2019-10-04	$10.23	$10.38	$10.23	$10.32	$8.93	21,892
2019-10-03	$10.24	$10.39	$10.20	$10.29	$8.91	16,916
2019-10-02	$10.55	$10.56	$10.48	$10.50	$9.09	14,491
2019-10-01	$10.74	$10.82	$10.70	$10.74	$9.30	25,289
2019-09-30	$10.91	$10.91	$10.77	$10.80	$9.35	161,693
2019-09-27	$10.91	$10.91	$10.83	$10.86	$9.40	17,968
2019-09-26	$10.87	$10.91	$10.82	$10.86	$9.40	42,360
2019-09-25	$10.77	$10.77	$10.66	$10.68	$9.25	46,098
2019-09-24	$10.66	$10.69	$10.58	$10.60	$9.18	26,178
2019-09-23	$10.65	$10.82	$10.64	$10.79	$9.34	24,508
2019-09-20	$10.81	$10.86	$10.73	$10.85	$9.39	46,609
2019-09-19	$10.76	$10.81	$10.71	$10.79	$9.34	28,372
2019-09-18	$10.80	$10.80	$10.68	$10.72	$9.28	25,216
2019-09-17	$10.70	$10.81	$10.70	$10.77	$9.32	20,362
2019-09-16	$10.93	$10.99	$10.90	$10.93	$9.46	25,403
2019-09-13	$11.05	$11.11	$11.00	$11.11	$9.62	84,271
2019-09-12	$10.62	$10.69	$10.60	$10.67	$9.24	23,535
2019-09-11	$10.54	$10.61	$10.51	$10.58	$9.16	36,926
2019-09-10	$10.30	$10.35	$10.18	$10.29	$8.91	31,524
2019-09-09	$9.96	$9.99	$9.92	$9.95	$8.61	40,247
2019-09-06	$9.99	$10.01	$9.93	$9.94	$8.60	27,772
2019-09-05	$9.94	$10.05	$9.92	$9.94	$8.60	74,855
2019-09-04	$9.71	$9.92	$9.68	$9.86	$8.54	149,613
2019-09-03	$9.45	$9.58	$9.44	$9.58	$8.29	40,757
2019-08-30	$9.65	$9.66	$9.51	$9.58	$8.29	16,207
2019-08-29	$9.68	$9.79	$9.66	$9.79	$8.47	75,382
2019-08-28	$9.66	$9.74	$9.59	$9.62	$8.33	48,611
2019-08-27	$9.57	$9.70	$9.56	$9.63	$8.34	157,267
2019-08-26	$9.50	$9.66	$9.50	$9.58	$8.29	30,355
2019-08-23	$9.74	$9.76	$9.61	$9.61	$8.32	31,589
2019-08-22	$9.79	$9.85	$9.76	$9.81	$8.49	97,528
2019-08-21	$9.59	$9.61	$9.52	$9.52	$8.24	52,692
2019-08-20	$9.46	$9.56	$9.46	$9.49	$8.21	206,538
2019-08-19	$9.29	$9.30	$9.20	$9.20	$7.96	63,512
2019-08-16	$8.85	$8.98	$8.81	$8.93	$7.73	83,539
2019-08-15	$8.81	$8.85	$8.61	$8.68	$7.51	181,561
2019-08-14	$9.06	$9.12	$9.04	$9.04	$7.83	63,863
2019-08-13	$9.16	$9.31	$9.16	$9.18	$7.95	101,780
2019-08-12	$9.33	$9.37	$9.27	$9.27	$8.02	83,945
2019-08-09	$9.34	$9.43	$9.26	$9.39	$8.13	111,301
2019-08-08	$9.43	$9.48	$9.40	$9.41	$8.15	70,555
2019-08-07	$9.28	$9.41	$9.24	$9.40	$8.14	76,593
2019-08-06	$9.30	$9.34	$9.24	$9.34	$8.09	165,814
2019-08-05	$9.35	$9.39	$9.23	$9.27	$8.02	39,807
2019-08-02	$9.59	$9.63	$9.47	$9.61	$8.32	35,127
2019-08-01	$9.52	$9.65	$9.50	$9.57	$8.28	145,644
2019-07-31	$9.76	$9.77	$9.60	$9.73	$8.42	80,594
2019-07-30	$9.86	$9.87	$9.71	$9.74	$8.43	101,936
2019-07-29	$10.01	$10.03	$9.88	$9.96	$8.62	116,185
2019-07-26	$10.05	$10.06	$9.96	$9.98	$8.64	35,029
2019-07-25	$10.13	$10.19	$10.11	$10.17	$8.80	29,805
2019-07-24	$10.21	$10.30	$10.14	$10.28	$8.90	19,944
2019-07-23	$10.17	$10.32	$10.15	$10.28	$8.90	53,365
2019-07-22	$10.45	$10.50	$10.43	$10.48	$9.07	47,037
2019-07-19	$10.27	$10.44	$10.27	$10.41	$9.01	36,659
2019-07-18	$10.09	$10.24	$10.09	$10.19	$8.82	60,362
2019-07-17	$10.07	$10.09	$10.03	$10.05	$8.70	41,769
2019-07-16	$10.03	$10.18	$10.03	$10.13	$8.77	42,668
2019-07-15	$10.07	$10.18	$10.06	$10.16	$8.79	354,723
2019-07-12	$10.09	$10.12	$10.05	$10.05	$8.70	38,859
2019-07-11	$10.08	$10.23	$10.04	$10.05	$8.70	33,046
2019-07-10	$10.14	$10.15	$10.07	$10.15	$8.79	35,348
2019-07-09	$10.03	$10.12	$10.03	$10.07	$8.72	34,399
2019-07-08	$10.23	$10.23	$10.17	$10.22	$8.85	18,041
2019-07-05	$10.34	$10.41	$10.28	$10.35	$8.96	45,902
2019-07-03	$9.96	$10.10	$9.96	$10.06	$8.71	23,898
2019-07-02	$10.05	$10.19	$10.05	$10.09	$8.73	61,650
2019-07-01	$10.09	$10.09	$9.98	$10.00	$8.66	122,335
2019-06-28	$10.09	$10.09	$9.98	$9.99	$8.65	99,087
2019-06-27	$9.79	$9.83	$9.76	$9.76	$8.45	20,176
2019-06-26	$9.66	$9.73	$9.63	$9.64	$8.34	43,914
2019-06-25	$9.66	$9.73	$9.57	$9.58	$8.29	151,836
2019-06-24	$9.63	$9.74	$9.52	$9.68	$8.38	191,786
2019-06-21	$10.00	$10.10	$10.00	$10.05	$8.70	29,579
2019-06-20	$9.84	$10.05	$9.84	$10.03	$8.68	135,508
2019-06-19	$9.98	$10.02	$9.94	$9.98	$8.64	44,052
2019-06-18	$9.98	$10.04	$9.95	$10.02	$8.67	225,238
2019-06-17	$9.83	$9.86	$9.78	$9.78	$8.47	74,160
2019-06-14	$9.83	$9.86	$9.82	$9.85	$8.53	332,363
2019-06-13	$10.01	$10.01	$9.95	$9.97	$8.63	45,485
2019-06-12	$9.95	$9.99	$9.93	$9.95	$8.61	81,445
2019-06-11	$10.05	$10.15	$10.02	$10.06	$8.71	367,784
2019-06-10	$10.06	$10.23	$10.02	$10.08	$8.73	82,660
2019-06-07	$10.06	$10.10	$10.01	$10.01	$8.67	39,419
2019-06-06	$9.89	$9.91	$9.84	$9.85	$8.53	47,650
2019-06-05	$10.26	$10.29	$10.21	$10.24	$8.52	42,518
2019-06-04	$10.31	$10.34	$10.21	$10.27	$8.55	165,437
2019-06-03	$10.12	$10.15	$10.06	$10.07	$8.38	48,574
2019-05-31	$10.07	$10.12	$10.05	$10.11	$8.42	111,203
2019-05-30	$10.04	$10.18	$10.01	$10.02	$8.34	127,731
2019-05-29	$10.02	$10.07	$10.00	$10.04	$8.36	130,719
2019-05-28	$10.07	$10.11	$10.01	$10.01	$8.33	83,967
2019-05-24	$9.94	$9.96	$9.90	$9.92	$8.26	41,165
2019-05-23	$9.80	$9.91	$9.80	$9.87	$8.22	26,122
2019-05-22	$10.09	$10.11	$9.99	$10.05	$8.37	48,217
2019-05-21	$10.43	$10.60	$10.39	$10.54	$8.77	147,848
2019-05-20	$10.17	$10.19	$10.06	$10.11	$8.42	76,876
2019-05-17	$10.22	$10.33	$10.21	$10.24	$8.52	35,473
2019-05-16	$10.50	$10.52	$10.43	$10.43	$8.68	63,745
2019-05-15	$10.65	$10.71	$10.61	$10.67	$8.88	161,256
2019-05-14	$10.75	$10.80	$10.61	$10.68	$8.89	136,741
2019-05-13	$10.67	$10.83	$10.61	$10.77	$8.96	596,115
2019-05-10	$11.06	$11.17	$11.01	$11.15	$9.28	96,939
2019-05-09	$10.89	$11.03	$10.86	$10.97	$9.13	110,040
2019-05-08	$11.03	$11.03	$10.87	$10.90	$9.07	412,922
2019-05-07	$11.24	$11.27	$11.17	$11.26	$9.37	98,018
2019-05-06	$11.21	$11.81	$11.21	$11.47	$9.55	17,157
2019-05-03	$11.61	$11.65	$11.35	$11.62	$9.67	24,881
2019-05-02	$11.76	$11.84	$11.53	$11.68	$9.72	84,824
2019-05-01	$12.15	$12.24	$12.00	$12.00	$9.99	106,574
2019-04-30	$11.56	$11.76	$11.55	$11.70	$9.74	111,348
2019-04-29	$11.45	$11.61	$11.45	$11.57	$9.63	68,802
2019-04-26	$11.44	$11.55	$11.44	$11.48	$9.55	31,681
2019-04-25	$11.20	$11.28	$11.18	$11.24	$9.36	66,908
2019-04-24	$11.79	$11.93	$11.77	$11.85	$9.86	88,189
2019-04-23	$11.76	$12.21	$11.76	$12.13	$10.10	231,193
2019-04-22	$11.82	$11.96	$11.82	$11.89	$9.90	27,639
2019-04-18	$11.84	$11.98	$11.80	$11.98	$9.97	118,508
2019-04-17	$11.88	$11.91	$11.74	$11.81	$9.83	44,591
2019-04-16	$12.08	$12.14	$12.06	$12.08	$10.06	59,030
2019-04-15	$12.21	$12.30	$12.18	$12.21	$10.16	93,881
2019-04-12	$12.30	$12.30	$12.20	$12.23	$10.18	18,734
2019-04-11	$12.29	$12.30	$12.18	$12.30	$10.24	98,799
2019-04-10	$12.10	$12.29	$12.08	$12.23	$10.18	138,455
2019-04-09	$12.20	$12.20	$12.13	$12.17	$10.13	30,774
2019-04-08	$12.29	$12.32	$12.24	$12.29	$10.23	22,527
2019-04-05	$12.35	$12.48	$12.30	$12.38	$10.30	20,601
2019-04-04	$12.56	$12.58	$12.47	$12.50	$10.40	18,235
2019-04-03	$12.47	$12.64	$12.47	$12.61	$10.50	38,185
2019-04-02	$12.22	$12.30	$12.16	$12.29	$10.23	50,370
2019-04-01	$12.35	$12.35	$12.24	$12.27	$10.21	32,367
2019-03-29	$12.20	$12.27	$12.15	$12.25	$10.20	18,399
2019-03-28	$12.30	$12.33	$12.11	$12.14	$10.11	39,592
2019-03-27	$12.49	$12.58	$12.46	$12.57	$10.46	35,102
2019-03-26	$12.51	$12.54	$12.35	$12.39	$10.31	58,192
2019-03-25	$12.30	$12.60	$12.28	$12.36	$10.29	22,967
2019-03-22	$12.44	$12.60	$12.31	$12.47	$10.38	52,751
2019-03-21	$12.31	$12.60	$12.28	$12.34	$10.27	33,428
2019-03-20	$12.33	$12.52	$12.28	$12.33	$10.26	79,979
2019-03-19	$12.75	$12.76	$12.47	$12.47	$10.38	114,858
2019-03-18	$12.19	$12.50	$12.19	$12.48	$10.39	62,670
2019-03-15	$11.96	$12.00	$11.75	$11.96	$9.96	81,478
2019-03-14	$11.97	$12.13	$11.85	$11.97	$9.96	29,821
2019-03-13	$11.89	$12.00	$11.86	$11.98	$9.97	56,236
2019-03-12	$11.85	$11.98	$11.66	$11.81	$9.83	89,220
2019-03-11	$11.73	$11.94	$11.64	$11.81	$9.83	59,008
2019-03-08	$11.82	$11.90	$11.64	$11.69	$9.73	65,565
2019-03-07	$12.05	$12.05	$11.80	$11.85	$9.86	70,934
2019-03-06	$12.24	$12.33	$12.15	$12.21	$10.16	34,489
2019-03-05	$12.09	$12.27	$12.09	$12.18	$10.14	47,145
2019-03-04	$12.41	$12.48	$12.29	$12.33	$10.26	40,197
2019-03-01	$12.34	$12.35	$12.14	$12.26	$10.21	43,472
2019-02-28	$12.23	$12.41	$12.15	$12.34	$10.27	504,378
2019-02-27	$12.30	$12.34	$12.19	$12.31	$10.25	79,150
2019-02-26	$12.44	$12.47	$12.36	$12.43	$10.35	85,783
2019-02-25	$12.33	$12.50	$12.27	$12.36	$10.28	78,783
2019-02-22	$12.23	$12.35	$12.20	$12.23	$10.18	439,047
2019-02-21	$12.21	$12.35	$12.12	$12.19	$10.14	83,606
2019-02-20	$12.66	$12.79	$12.42	$12.69	$10.56	110,774
2019-02-19	$15.01	$15.19	$14.93	$15.18	$12.64	13,915
2019-02-15	$14.74	$14.89	$14.70	$14.79	$12.31	6,954
2019-02-14	$14.51	$14.71	$14.43	$14.64	$12.19	14,638
2019-02-13	$14.58	$14.63	$14.52	$14.58	$12.14	12,771
2019-02-12	$14.80	$14.80	$14.68	$14.71	$12.24	14,483
2019-02-11	$15.15	$15.20	$15.09	$15.15	$12.61	16,585
2019-02-08	$15.08	$15.26	$15.06	$15.18	$12.64	22,319
2019-02-07	$15.13	$15.21	$14.98	$15.13	$12.59	16,004
2019-02-06	$15.03	$15.28	$15.03	$15.28	$12.72	22,633
2019-02-05	$15.14	$15.27	$15.09	$15.18	$12.64	19,363
2019-02-04	$15.03	$15.13	$15.01	$15.07	$12.54	26,055
2019-02-01	$15.00	$15.10	$14.96	$14.96	$12.45	14,086
2019-01-31	$15.07	$15.07	$14.87	$14.96	$12.45	44,970
2019-01-30	$15.02	$15.20	$15.02	$15.14	$12.60	20,124
2019-01-29	$15.11	$15.14	$14.82	$14.84	$12.35	26,614
2019-01-28	$14.68	$14.98	$14.65	$14.81	$12.33	33,179
2019-01-25	$14.76	$15.00	$14.75	$14.91	$12.41	5,999
2019-01-24	$14.52	$14.63	$14.47	$14.58	$12.14	23,632
2019-01-23	$14.50	$14.56	$14.44	$14.50	$12.07	12,458
2019-01-22	$14.35	$14.61	$14.29	$14.29	$11.89	30,106
2019-01-18	$14.43	$14.65	$14.31	$14.34	$11.94	14,713
2019-01-17	$14.07	$14.24	$14.03	$14.16	$11.79	13,356
2019-01-16	$14.13	$14.25	$14.01	$14.15	$11.78	7,203
2019-01-15	$13.97	$14.25	$13.97	$14.14	$11.77	47,484
2019-01-14	$14.08	$14.25	$14.02	$14.09	$11.73	46,022
2019-01-11	$14.10	$14.44	$14.10	$14.22	$11.84	12,320
2019-01-10	$13.97	$14.33	$13.93	$14.19	$11.81	16,820
2019-01-09	$13.97	$14.01	$13.79	$13.92	$11.59	116,168
2019-01-08	$13.58	$13.62	$13.49	$13.56	$11.29	63,572
2019-01-07	$13.59	$13.63	$13.49	$13.53	$11.26	15,416
2019-01-04	$13.14	$13.26	$13.09	$13.21	$11.00	16,196
2019-01-03	$13.18	$13.31	$13.16	$13.23	$11.01	25,542
2019-01-02	$13.13	$13.28	$13.06	$13.13	$10.93	19,113
2018-12-31	$13.31	$13.60	$13.31	$13.49	$11.23	94,391
2018-12-28	$13.38	$13.41	$13.32	$13.39	$11.15	62,101
2018-12-27	$13.19	$13.25	$13.06	$13.25	$11.03	55,127
2018-12-26	$13.02	$13.66	$13.02	$13.35	$11.11	31,292
2018-12-24	$13.42	$13.68	$12.99	$13.32	$11.09	17,976
2018-12-21	$13.47	$13.60	$13.44	$13.50	$11.24	65,969
2018-12-20	$13.32	$13.47	$13.31	$13.41	$11.16	35,263
2018-12-19	$13.51	$13.69	$13.32	$13.40	$11.15	39,393
2018-12-18	$13.48	$13.51	$13.29	$13.39	$11.15	84,365
2018-12-17	$13.41	$13.41	$13.19	$13.25	$11.02	37,212
2018-12-14	$13.85	$13.88	$13.60	$13.60	$11.32	52,400
2018-12-13	$13.94	$14.35	$13.94	$14.20	$11.82	29,767
2018-12-12	$14.14	$14.20	$13.80	$13.96	$11.62	25,953
2018-12-11	$14.89	$15.06	$14.75	$14.79	$12.31	62,392
2018-12-10	$14.98	$15.19	$14.72	$14.99	$12.48	36,698
2018-12-07	$15.34	$15.37	$15.09	$15.18	$12.64	29,702
2018-12-06	$15.28	$15.58	$15.23	$15.35	$12.78	37,102
2018-12-04	$15.63	$15.65	$15.41	$15.43	$12.84	30,521
2018-12-03	$15.51	$15.76	$15.51	$15.66	$13.04	10,596
2018-11-30	$15.63	$15.74	$15.52	$15.60	$12.99	21,834
2018-11-29	$15.98	$16.21	$15.94	$16.01	$13.33	7,513
2018-11-28	$16.23	$16.44	$16.13	$16.42	$13.67	8,284
2018-11-27	$15.90	$16.19	$15.88	$16.10	$13.40	23,897
2018-11-26	$16.02	$16.18	$15.97	$16.05	$13.36	10,241
2018-11-23	$15.79	$15.89	$15.79	$15.82	$13.17	37,247
2018-11-21	$16.05	$16.29	$15.93	$16.05	$13.24	19,507
2018-11-20	$15.84	$16.00	$15.72	$15.83	$13.06	46,365
2018-11-19	$16.09	$16.09	$15.82	$15.94	$13.15	14,278
2018-11-16	$15.83	$16.00	$15.75	$15.90	$13.12	17,660
2018-11-15	$15.81	$16.03	$15.67	$15.86	$13.08	43,217
2018-11-14	$16.43	$16.59	$16.26	$16.48	$13.60	44,720
2018-11-13	$16.28	$16.48	$16.27	$16.33	$13.47	43,795
2018-11-12	$16.24	$16.59	$16.18	$16.35	$13.49	20,992
2018-11-09	$16.71	$17.02	$16.62	$16.81	$13.87	23,453
2018-11-08	$16.75	$17.04	$16.75	$17.04	$14.06	36,409
2018-11-07	$16.78	$16.91	$16.62	$16.82	$13.88	215,158
2018-11-06	$16.36	$16.70	$16.33	$16.54	$13.65	11,339
2018-11-05	$16.38	$16.45	$16.25	$16.38	$13.51	6,719
2018-11-02	$16.57	$16.69	$16.48	$16.59	$13.69	12,402
2018-11-01	$16.38	$16.38	$16.18	$16.32	$13.46	13,549
2018-10-31	$15.87	$16.17	$15.82	$16.02	$13.22	10,106
2018-10-30	$15.68	$16.00	$15.68	$15.83	$13.06	15,105
2018-10-29	$15.96	$16.08	$15.68	$15.85	$13.08	20,884
2018-10-26	$15.55	$15.80	$15.51	$15.70	$12.95	19,283
2018-10-25	$15.99	$16.05	$15.83	$15.88	$13.10	19,191
2018-10-24	$15.82	$15.87	$15.61	$15.73	$12.98	17,655
2018-10-23	$15.70	$16.11	$15.70	$16.00	$13.20	80,223
2018-10-22	$15.73	$15.90	$15.66	$15.89	$13.11	12,991
2018-10-19	$15.91	$15.99	$15.80	$15.90	$13.12	21,073
2018-10-18	$15.85	$16.00	$15.80	$15.86	$13.08	83,286
2018-10-17	$15.81	$15.82	$15.64	$15.78	$13.02	28,418
2018-10-16	$15.83	$16.02	$13.92	$15.96	$13.17	34,842
2018-10-15	$16.08	$16.13	$15.99	$16.09	$13.27	22,060
2018-10-12	$16.12	$16.18	$15.89	$16.04	$13.23	39,134
2018-10-11	$16.49	$16.49	$15.91	$16.07	$13.26	137,082
2018-10-10	$16.49	$16.51	$16.31	$16.34	$13.48	14,063
2018-10-09	$16.25	$16.51	$16.25	$16.44	$13.56	15,682
2018-10-08	$16.39	$16.50	$16.33	$16.44	$13.56	7,254
2018-10-05	$16.44	$16.52	$16.40	$16.49	$13.60	15,800
2018-10-04	$16.46	$16.47	$16.40	$16.45	$13.57	84,245
2018-10-03	$16.76	$16.83	$16.72	$16.75	$13.82	13,717
2018-10-02	$16.55	$16.62	$16.54	$16.57	$13.67	18,545
2018-10-01	$16.52	$16.57	$16.46	$16.52	$13.63	26,573
2018-09-28	$16.75	$16.82	$16.70	$16.76	$13.83	14,359
2018-09-27	$16.70	$16.76	$16.66	$16.70	$13.78	11,930
2018-09-26	$16.58	$16.90	$16.58	$16.74	$13.81	13,680
2018-09-25	$16.67	$16.84	$16.62	$16.74	$13.81	14,303
2018-09-24	$16.65	$16.65	$16.54	$16.57	$13.67	6,577
2018-09-21	$16.35	$16.55	$16.35	$16.45	$13.57	13,100
2018-09-20	$16.64	$16.82	$16.55	$16.81	$13.87	19,450
2018-09-19	$16.70	$16.74	$16.60	$16.68	$13.76	18,040
2018-09-18	$16.88	$16.92	$16.77	$16.86	$13.91	12,317
2018-09-17	$16.92	$17.00	$16.82	$16.89	$13.93	20,669
2018-09-14	$16.75	$16.94	$16.70	$16.79	$13.85	6,098
2018-09-13	$16.77	$16.89	$16.71	$16.83	$13.88	7,791
2018-09-12	$16.85	$16.96	$16.74	$16.89	$13.93	11,332
2018-09-11	$16.57	$16.70	$16.56	$16.67	$13.75	21,877
2018-09-10	$16.62	$16.70	$16.58	$16.61	$13.70	10,789
2018-09-07	$16.46	$16.51	$16.39	$16.44	$13.56	12,017
2018-09-06	$16.58	$16.63	$16.46	$16.63	$13.72	26,590
2018-09-05	$16.62	$16.66	$16.50	$16.57	$13.67	16,341
2018-09-04	$16.57	$16.72	$15.43	$16.64	$13.73	17,526
2018-08-31	$16.93	$16.93	$16.73	$16.78	$13.84	11,044
2018-08-30	$17.09	$17.16	$17.07	$17.14	$14.14	10,907
2018-08-29	$17.16	$17.33	$17.13	$17.27	$14.25	47,242
2018-08-28	$17.27	$17.27	$17.06	$17.19	$14.18	8,735
2018-08-27	$17.32	$17.49	$17.32	$17.43	$14.38	5,483
2018-08-24	$17.21	$17.36	$17.21	$17.22	$14.21	17,515
2018-08-23	$17.44	$17.47	$17.33	$17.47	$14.41	25,942
2018-08-22	$17.49	$17.69	$17.49	$17.63	$14.54	12,633
2018-08-21	$17.40	$17.46	$17.34	$17.43	$14.38	9,115
2018-08-20	$17.09	$17.11	$17.03	$17.11	$14.12	8,983
2018-08-17	$16.93	$17.08	$16.92	$17.08	$14.09	8,374
2018-08-16	$17.11	$17.24	$17.11	$17.16	$14.16	19,595
2018-08-15	$16.72	$16.76	$16.64	$16.73	$13.80	11,580
2018-08-14	$16.99	$17.06	$16.94	$17.00	$14.02	13,532
2018-08-13	$16.98	$16.98	$16.85	$16.93	$13.97	9,466
2018-08-10	$16.97	$17.03	$16.94	$17.00	$14.02	9,761
2018-08-09	$17.36	$17.36	$17.33	$17.33	$14.30	6,357
2018-08-08	$17.27	$17.34	$17.25	$17.30	$14.27	7,716
2018-08-07	$17.32	$17.34	$17.27	$17.32	$14.29	11,859
2018-08-06	$17.05	$17.14	$17.05	$17.14	$14.14	3,653
2018-08-03	$17.02	$17.14	$17.02	$17.12	$14.12	6,320
2018-08-02	$16.99	$17.06	$16.92	$17.02	$14.04	8,389
2018-08-01	$17.16	$17.20	$17.06	$17.11	$14.12	8,172
2018-07-31	$17.20	$17.22	$17.09	$17.13	$14.13	9,764
2018-07-30	$17.11	$17.12	$17.05	$17.07	$14.08	3,297
2018-07-27	$17.13	$17.13	$16.97	$17.03	$14.05	9,181
2018-07-26	$16.94	$16.97	$16.88	$16.89	$13.93	8,874
2018-07-25	$17.12	$17.26	$17.10	$17.22	$14.21	6,457
2018-07-24	$16.93	$17.06	$16.93	$17.02	$14.04	7,846
2018-07-23	$17.05	$17.05	$16.95	$17.03	$14.05	7,505
2018-07-20	$17.07	$17.13	$17.05	$17.13	$14.13	6,394
2018-07-19	$17.09	$17.10	$16.86	$17.07	$14.08	7,737
2018-07-18	$17.03	$17.03	$16.84	$16.93	$13.97	12,398
2018-07-17	$17.32	$17.37	$17.22	$17.22	$14.21	12,322
2018-07-16	$17.28	$17.45	$17.28	$17.41	$14.36	9,105
2018-07-13	$17.34	$17.70	$17.34	$17.45	$14.40	9,903
2018-07-12	$17.33	$17.67	$17.33	$17.45	$14.40	6,883
2018-07-11	$17.45	$17.50	$17.28	$17.30	$14.27	14,741
2018-07-10	$17.53	$17.56	$17.43	$17.45	$14.40	28,296
2018-07-09	$17.57	$17.62	$17.41	$17.47	$14.41	15,972
2018-07-06	$17.20	$17.38	$17.19	$17.30	$14.27	7,034
2018-07-05	$17.21	$17.32	$17.19	$17.28	$14.26	8,134
2018-07-03	$16.76	$16.93	$16.70	$16.76	$13.83	10,930
2018-07-02	$16.65	$16.79	$16.65	$16.74	$13.81	14,747
2018-06-29	$16.96	$17.05	$16.89	$16.93	$13.97	26,239
2018-06-28	$16.70	$16.77	$16.68	$16.77	$13.84	30,239
2018-06-27	$16.59	$16.81	$16.48	$16.49	$13.60	18,617
2018-06-26	$16.25	$16.28	$16.15	$16.22	$13.38	6,410
2018-06-25	$16.63	$16.73	$16.60	$16.67	$13.75	11,638
2018-06-22	$16.82	$16.99	$16.76	$16.90	$13.94	8,895
2018-06-21	$16.59	$16.74	$16.43	$16.54	$13.65	7,643
2018-06-20	$16.66	$16.86	$16.55	$16.73	$13.80	11,685
2018-06-19	$16.33	$16.60	$16.28	$16.59	$13.69	21,824
2018-06-18	$16.32	$16.75	$16.29	$16.46	$13.58	21,272
2018-06-15	$16.56	$16.74	$16.44	$16.55	$13.65	10,155
2018-06-14	$16.59	$16.89	$16.59	$16.80	$13.86	8,752
2018-06-13	$16.42	$16.77	$16.42	$16.47	$13.59	40,129
2018-06-12	$16.37	$16.64	$16.34	$16.46	$13.58	41,291
2018-06-11	$16.37	$16.75	$16.37	$16.55	$13.65	33,657
2018-06-08	$16.26	$16.50	$16.26	$16.43	$13.55	5,141
2018-06-07	$16.21	$16.58	$16.19	$16.58	$13.68	24,769
2018-06-06	$16.75	$16.98	$16.72	$16.88	$13.63	9,711
2018-06-05	$16.65	$16.86	$16.65	$16.79	$13.55	10,648
2018-06-04	$16.87	$16.97	$16.82	$16.94	$13.67	11,592
2018-06-01	$16.88	$16.95	$16.71	$16.87	$13.62	8,470
2018-05-31	$16.98	$16.98	$16.87	$16.97	$13.70	17,442
2018-05-30	$16.83	$16.95	$16.82	$16.90	$13.64	11,071
2018-05-29	$16.70	$16.78	$16.58	$16.59	$13.39	12,432
2018-05-25	$16.88	$16.91	$16.81	$16.91	$13.65	15,641
2018-05-24	$17.03	$17.16	$16.97	$17.07	$13.78	24,258
2018-05-23	$16.96	$17.14	$16.89	$17.12	$13.82	9,815
2018-05-22	$17.09	$17.14	$17.03	$17.07	$13.78	16,848
2018-05-21	$16.74	$17.05	$16.74	$16.93	$13.67	11,193
2018-05-18	$16.37	$16.49	$16.35	$16.46	$13.29	7,412
2018-05-17	$16.57	$16.59	$16.46	$16.52	$13.34	345,815
2018-05-16	$16.44	$16.69	$16.42	$16.66	$13.45	42,366
2018-05-15	$16.36	$16.68	$15.85	$16.07	$12.97	25,741
2018-05-14	$16.54	$16.60	$16.42	$16.48	$13.30	19,369
2018-05-11	$16.55	$16.71	$16.53	$16.63	$13.42	5,529
2018-05-10	$16.40	$16.65	$16.36	$16.65	$13.44	21,870
2018-05-09	$16.26	$16.36	$16.18	$16.21	$13.09	55,556
2018-05-08	$15.88	$16.19	$15.88	$16.11	$13.00	12,129
2018-05-07	$16.09	$16.58	$16.09	$16.32	$13.17	11,768
2018-05-04	$16.17	$16.30	$16.17	$16.30	$13.16	141,841
2018-05-03	$16.40	$16.47	$16.18	$16.45	$13.28	96,865
2018-05-02	$16.63	$16.63	$16.43	$16.45	$13.28	234,656
2018-05-01	$17.08	$17.09	$16.94	$17.02	$13.74	460,600
2018-04-30	$17.10	$17.14	$16.87	$16.88	$13.63	1,753,774
2018-04-27	$14.75	$15.00	$14.75	$14.84	$11.98	9,424
2018-04-26	$15.02	$15.02	$14.88	$14.95	$12.07	96,286
2018-04-25	$14.89	$14.94	$14.84	$14.84	$11.98	9,924
2018-04-24	$14.90	$14.96	$14.76	$14.85	$11.99	8,681
2018-04-23	$14.87	$14.87	$14.79	$14.87	$12.00	9,785
2018-04-20	$14.91	$14.91	$14.75	$14.75	$11.91	5,942
2018-04-19	$15.02	$15.09	$14.92	$14.96	$12.08	14,692
2018-04-18	$14.89	$15.02	$14.85	$14.93	$12.05	5,923
2018-04-17	$14.66	$14.76	$14.62	$14.76	$11.91	45,600
2018-04-16	$14.56	$14.64	$14.52	$14.60	$11.79	20,282
2018-04-13	$14.59	$14.65	$14.48	$14.60	$11.79	45,606
2018-04-12	$14.36	$14.45	$14.36	$14.45	$11.66	12,875
2018-04-11	$14.32	$14.40	$14.17	$14.29	$11.54	11,618
2018-04-10	$14.00	$14.13	$14.00	$14.12	$11.40	10,074
2018-04-09	$13.95	$13.95	$13.80	$13.81	$11.15	10,563
2018-04-06	$13.90	$13.98	$13.80	$13.83	$11.16	11,010
2018-04-05	$13.63	$13.74	$13.59	$13.72	$11.08	19,935
2018-04-04	$13.41	$13.50	$13.30	$13.50	$10.90	49,884
2018-04-03	$13.41	$13.56	$13.30	$13.41	$10.83	27,894
2018-04-02	$13.50	$13.55	$13.23	$13.54	$10.93	23,464
2018-03-29	$13.46	$13.59	$13.35	$13.44	$10.85	17,093
2018-03-28	$13.13	$13.30	$13.13	$13.26	$10.70	24,192
2018-03-27	$12.96	$13.00	$12.82	$12.86	$10.38	41,911
2018-03-26	$12.85	$13.08	$12.81	$12.96	$10.46	23,605
2018-03-23	$13.00	$13.01	$12.77	$12.81	$10.34	79,769
2018-03-22	$13.00	$13.08	$12.80	$12.83	$10.36	28,964
2018-03-21	$13.23	$13.23	$13.03	$13.10	$10.57	239,311
2018-03-20	$13.22	$13.32	$13.21	$13.30	$10.74	13,880
2018-03-19	$13.33	$13.35	$13.17	$13.29	$10.73	16,856
2018-03-16	$13.37	$13.43	$13.33	$13.37	$10.79	15,164
2018-03-15	$13.53	$13.56	$13.46	$13.50	$10.90	29,777
2018-03-14	$13.52	$13.60	$13.47	$13.54	$10.93	17,046
2018-03-13	$13.71	$13.77	$13.65	$13.72	$11.08	21,066
2018-03-12	$13.85	$13.90	$13.57	$13.73	$11.08	29,095
2018-03-09	$13.61	$13.68	$13.54	$13.66	$11.03	9,106
2018-03-08	$13.52	$13.61	$13.50	$13.52	$10.91	23,980
2018-03-07	$13.76	$13.79	$13.70	$13.79	$11.13	11,098
2018-03-06	$13.80	$13.89	$13.70	$13.79	$11.13	13,939
2018-03-05	$14.17	$14.27	$14.03	$14.17	$11.44	29,543
2018-03-02	$14.16	$14.20	$13.92	$14.15	$11.42	20,958
2018-03-01	$14.28	$14.38	$13.93	$14.24	$11.50	27,191
2018-02-28	$14.57	$14.57	$14.26	$14.42	$11.64	8,679
2018-02-27	$14.56	$14.60	$14.32	$14.54	$11.74	18,951
2018-02-26	$14.54	$14.61	$14.23	$14.49	$11.70	27,365
2018-02-23	$14.51	$14.56	$14.47	$14.55	$11.75	13,810
2018-02-22	$14.41	$14.49	$14.28	$14.48	$11.69	28,829
2018-02-21	$14.46	$14.49	$14.18	$14.34	$11.58	12,101
2018-02-20	$14.37	$14.45	$14.25	$14.42	$11.64	16,629
2018-02-16	$14.27	$14.37	$14.09	$14.33	$11.57	13,106
2018-02-15	$14.14	$14.26	$14.05	$14.23	$11.49	20,682
2018-02-14	$13.79	$14.04	$13.79	$14.02	$11.32	21,540
2018-02-13	$13.88	$13.98	$13.69	$13.93	$11.24	20,048
2018-02-12	$13.81	$13.91	$13.63	$13.87	$11.20	14,302
2018-02-09	$13.79	$13.85	$13.45	$13.85	$11.18	17,342
2018-02-08	$14.06	$14.10	$13.52	$13.52	$10.91	17,638
2018-02-07	$13.60	$13.70	$13.43	$13.59	$10.97	25,675
2018-02-06	$13.40	$13.71	$13.29	$13.71	$11.07	18,660
2018-02-05	$13.83	$13.92	$13.60	$13.60	$10.98	17,478
2018-02-02	$14.45	$14.45	$14.05	$14.22	$11.48	16,482
2018-02-01	$14.67	$14.81	$14.45	$14.62	$11.80	24,744
2018-01-31	$14.70	$14.70	$14.39	$14.65	$11.83	44,132
2018-01-30	$14.97	$14.97	$14.68	$14.79	$11.94	133,519
2018-01-29	$14.80	$14.92	$14.60	$14.91	$12.04	49,879
2018-01-26	$14.98	$15.07	$14.76	$15.03	$12.13	89,349
2018-01-25	$14.90	$14.96	$14.74	$14.77	$11.92	39,364
2018-01-24	$14.76	$14.94	$14.66	$14.70	$11.87	14,323
2018-01-23	$14.56	$14.57	$14.31	$14.53	$11.73	27,015
2018-01-22	$14.42	$14.62	$14.42	$14.61	$11.79	57,928
2018-01-19	$14.42	$14.49	$14.36	$14.49	$11.70	40,028
2018-01-18	$14.41	$14.59	$14.29	$14.42	$11.64	33,284
2018-01-17	$14.26	$14.57	$14.19	$14.44	$11.66	86,162
2018-01-16	$14.10	$14.29	$14.10	$14.23	$11.49	140,431
2018-01-12	$13.90	$14.05	$13.79	$14.00	$11.30	34,117
2018-01-11	$13.64	$13.66	$13.55	$13.60	$10.98	41,865
2018-01-10	$13.81	$13.86	$13.75	$13.84	$11.17	52,104
2018-01-09	$13.49	$13.60	$13.40	$13.54	$10.93	38,809
2018-01-08	$13.03	$13.35	$13.02	$13.31	$10.74	88,977
2018-01-05	$13.13	$13.21	$13.13	$13.18	$10.64	59,123
2018-01-04	$13.18	$13.26	$13.14	$13.20	$10.66	43,429
2018-01-03	$13.28	$13.32	$13.18	$13.29	$10.73	72,155
2018-01-02	$13.07	$13.37	$13.04	$13.31	$10.74	73,814
2017-12-29	$13.20	$13.29	$12.94	$13.04	$10.53	49,790
2017-12-28	$13.10	$13.10	$12.95	$13.06	$10.54	60,568
2017-12-27	$12.85	$12.99	$12.81	$12.91	$10.42	41,394
2017-12-26	$12.99	$13.00	$12.64	$12.89	$10.41	49,270
2017-12-22	$12.68	$13.00	$12.65	$12.95	$10.45	65,002
2017-12-21	$12.64	$12.77	$12.60	$12.65	$10.21	74,857
2017-12-20	$12.65	$12.69	$12.61	$12.65	$10.21	137,757
2017-12-19	$12.69	$12.76	$12.62	$12.68	$10.24	54,585
2017-12-18	$12.66	$12.71	$12.62	$12.67	$10.23	85,017
2017-12-15	$12.54	$12.59	$12.51	$12.55	$10.13	66,992
2017-12-14	$12.75	$12.75	$12.61	$12.70	$10.25	66,516
2017-12-13	$12.75	$12.89	$12.63	$12.77	$10.31	61,007
2017-12-12	$12.46	$12.58	$12.39	$12.58	$10.16	36,045
2017-12-11	$13.04	$13.23	$12.99	$13.06	$10.54	59,355
2017-12-08	$13.15	$13.31	$13.06	$13.19	$10.65	37,190
2017-12-07	$12.97	$13.18	$12.94	$13.08	$10.56	57,725
2017-12-06	$12.96	$13.06	$12.90	$12.95	$10.45	79,943
2017-12-05	$13.00	$13.00	$12.79	$12.83	$10.36	98,029
2017-12-04	$12.58	$12.68	$12.46	$12.51	$10.10	105,354
2017-12-01	$12.57	$12.64	$12.50	$12.60	$10.17	70,076
2017-11-30	$12.65	$12.71	$12.48	$12.57	$10.15	85,946
2017-11-29	$12.52	$12.71	$12.50	$12.62	$10.19	111,183
2017-11-28	$12.18	$12.28	$12.08	$12.28	$9.91	123,958
2017-11-27	$12.15	$12.15	$12.05	$12.08	$9.75	35,414
2017-11-24	$12.21	$12.27	$12.07	$12.26	$9.90	33,700
2017-11-22	$12.30	$12.36	$12.21	$12.28	$9.91	104,479
2017-11-21	$11.98	$12.19	$11.78	$11.91	$9.61	149,503
2017-11-20	$12.11	$12.13	$11.95	$12.07	$9.74	44,332
2017-11-17	$12.18	$12.24	$12.07	$12.22	$9.86	40,247
2017-11-16	$12.34	$12.56	$12.20	$12.40	$9.89	57,743
2017-11-15	$12.20	$12.28	$12.16	$12.20	$9.73	39,725
2017-11-14	$12.16	$12.39	$12.16	$12.32	$9.83	28,853
2017-11-13	$12.24	$12.32	$12.18	$12.20	$9.73	24,928
2017-11-10	$12.46	$12.57	$12.28	$12.49	$9.96	25,189
2017-11-09	$11.94	$12.33	$11.94	$12.31	$9.82	29,713
2017-11-08	$12.23	$12.60	$12.21	$12.60	$10.05	30,412
2017-11-07	$12.50	$12.50	$12.33	$12.41	$9.90	46,506
2017-11-06	$12.50	$12.64	$12.49	$12.56	$10.02	34,094
2017-11-03	$12.56	$12.57	$12.50	$12.53	$10.00	39,153
2017-11-02	$12.66	$12.66	$12.53	$12.62	$10.07	166,096
2017-11-01	$12.89	$12.94	$12.70	$12.73	$10.16	15,191
2017-10-31	$13.06	$13.11	$13.05	$13.10	$10.45	34,459
2017-10-30	$13.04	$13.04	$12.96	$12.99	$10.36	102,901
2017-10-27	$12.98	$13.00	$12.97	$12.99	$10.36	21,721
2017-10-26	$13.11	$13.15	$13.08	$13.12	$10.47	50,666
2017-10-25	$13.18	$13.24	$13.15	$13.23	$10.56	12,354
2017-10-24	$13.19	$13.24	$13.11	$13.20	$10.53	19,022
2017-10-23	$13.26	$13.29	$13.09	$13.27	$10.59	14,662
2017-10-20	$13.24	$13.38	$13.24	$13.35	$10.65	32,796
2017-10-19	$13.10	$13.27	$13.10	$13.26	$10.58	27,987
2017-10-18	$13.24	$13.31	$13.22	$13.30	$10.61	17,569
2017-10-17	$13.30	$13.42	$13.25	$13.36	$10.66	415,880
2017-10-16	$13.20	$13.20	$13.09	$13.15	$10.49	24,584
2017-10-13	$13.09	$13.09	$13.06	$13.07	$10.43	11,461
2017-10-12	$12.81	$13.00	$12.64	$12.95	$10.33	20,146
2017-10-11	$12.94	$12.96	$12.85	$12.94	$10.32	18,043
2017-10-10	$12.87	$12.92	$12.85	$12.89	$10.28	23,295
2017-10-09	$12.78	$12.78	$12.70	$12.76	$10.18	25,860
2017-10-06	$12.85	$12.91	$12.83	$12.91	$10.30	15,944
2017-10-05	$13.00	$13.05	$12.76	$12.88	$10.28	14,118
2017-10-04	$12.99	$13.07	$12.97	$13.06	$10.42	29,180
2017-10-03	$13.21	$13.38	$13.20	$13.37	$10.67	19,385
2017-10-02	$12.94	$13.04	$12.90	$12.97	$10.35	30,289
2017-09-29	$13.01	$13.01	$12.94	$13.00	$10.37	21,247
2017-09-28	$12.90	$12.98	$12.88	$12.97	$10.35	17,910
2017-09-27	$13.00	$13.04	$12.95	$13.03	$10.40	182,805
2017-09-26	$12.93	$13.05	$12.93	$13.04	$10.40	55,358
2017-09-25	$12.81	$12.92	$12.65	$12.90	$10.29	14,840
2017-09-22	$12.77	$12.84	$12.76	$12.84	$10.24	26,524
2017-09-21	$12.98	$13.03	$12.90	$12.93	$10.32	35,915
2017-09-20	$13.39	$13.50	$13.28	$13.35	$10.65	14,985
2017-09-19	$13.30	$13.33	$13.23	$13.32	$10.63	37,224
2017-09-18	$13.07	$13.08	$12.95	$12.99	$10.36	236,119
2017-09-15	$13.16	$13.22	$13.12	$13.18	$10.52	14,950
2017-09-14	$13.07	$13.19	$13.05	$13.17	$10.51	24,894
2017-09-13	$12.95	$12.95	$12.85	$12.90	$10.29	22,356
2017-09-12	$12.80	$12.99	$12.80	$12.95	$10.33	43,971
2017-09-11	$12.67	$12.77	$12.66	$12.70	$10.13	34,395
2017-09-08	$12.64	$12.69	$12.62	$12.64	$10.08	44,735
2017-09-07	$12.59	$12.66	$12.58	$12.66	$10.10	17,279
2017-09-06	$12.49	$12.63	$12.49	$12.59	$10.04	42,012
2017-09-05	$12.50	$12.52	$12.46	$12.51	$9.98	31,873
2017-09-01	$12.46	$12.52	$12.45	$12.48	$9.96	12,690
2017-08-31	$12.29	$12.46	$12.29	$12.41	$9.90	39,778
2017-08-30	$12.42	$12.45	$12.39	$12.43	$9.92	29,368
2017-08-29	$12.19	$12.25	$12.08	$12.16	$9.70	39,555
2017-08-28	$12.40	$12.40	$12.33	$12.36	$9.86	28,417
2017-08-25	$12.02	$12.40	$12.02	$12.35	$9.85	16,251
2017-08-24	$12.36	$12.44	$12.00	$12.16	$9.70	29,443
2017-08-23	$12.33	$12.39	$12.32	$12.39	$9.89	31,621
2017-08-22	$12.23	$12.44	$12.23	$12.43	$9.92	31,671
2017-08-21	$12.36	$12.49	$12.35	$12.46	$9.94	23,679
2017-08-18	$12.42	$12.43	$12.30	$12.38	$9.88	19,256
2017-08-17	$12.53	$12.56	$12.50	$12.50	$9.97	23,292
2017-08-16	$12.42	$12.73	$12.42	$12.66	$10.10	25,879
2017-08-15	$12.63	$12.66	$12.58	$12.64	$10.08	29,665
2017-08-14	$12.64	$12.77	$12.61	$12.65	$10.09	58,312
2017-08-11	$12.80	$12.81	$12.71	$12.79	$10.20	16,730
2017-08-10	$12.85	$12.87	$12.80	$12.83	$10.24	11,642
2017-08-09	$12.91	$13.02	$12.90	$13.00	$10.37	11,466
2017-08-08	$12.96	$12.97	$12.94	$12.96	$10.34	12,549
2017-08-07	$13.18	$13.26	$13.18	$13.24	$10.56	13,488
2017-08-04	$13.40	$13.41	$13.34	$13.39	$10.68	9,750
2017-08-03	$13.41	$13.53	$13.37	$13.46	$10.74	16,067
2017-08-02	$13.39	$13.41	$13.37	$13.41	$10.70	9,851
2017-08-01	$13.33	$13.35	$13.28	$13.32	$10.63	14,261
2017-07-31	$13.07	$13.11	$13.06	$13.11	$10.46	15,793
2017-07-28	$13.20	$13.22	$13.15	$13.19	$10.52	15,602
2017-07-27	$13.27	$13.27	$13.17	$13.20	$10.53	10,325
2017-07-26	$13.09	$13.29	$13.09	$13.26	$10.58	15,666
2017-07-25	$13.02	$13.02	$12.97	$13.00	$10.37	188,303
2017-07-24	$12.92	$12.93	$12.85	$12.90	$10.29	16,173
2017-07-21	$13.00	$13.05	$12.99	$13.05	$10.41	23,141
2017-07-20	$13.08	$13.10	$13.06	$13.09	$10.44	13,394
2017-07-19	$13.16	$13.16	$13.05	$13.09	$10.44	15,764
2017-07-18	$13.07	$13.12	$13.04	$13.09	$10.44	21,141
2017-07-17	$13.19	$13.19	$13.11	$13.15	$10.49	13,239
2017-07-14	$12.96	$13.12	$12.87	$13.10	$10.45	14,153
2017-07-13	$12.95	$12.95	$12.89	$12.94	$10.32	9,983
2017-07-12	$12.86	$12.87	$12.78	$12.84	$10.24	24,149
2017-07-11	$12.73	$12.81	$12.71	$12.80	$10.21	16,323
2017-07-10	$12.91	$12.91	$12.85	$12.85	$10.25	37,832
2017-07-07	$12.77	$12.96	$12.77	$12.96	$10.34	19,229
2017-07-06	$13.04	$13.09	$12.98	$13.02	$10.39	18,829
2017-07-05	$13.21	$13.29	$13.20	$13.28	$10.60	18,609
2017-07-03	$13.07	$13.10	$13.05	$13.09	$10.44	10,615
2017-06-30	$13.38	$13.40	$13.29	$13.31	$10.62	13,131
2017-06-29	$13.56	$13.61	$13.45	$13.51	$10.78	10,364
2017-06-28	$13.48	$13.63	$13.48	$13.62	$10.87	26,525
2017-06-27	$13.23	$13.23	$13.16	$13.23	$10.56	12,910
2017-06-26	$13.16	$13.23	$13.11	$13.21	$10.54	24,003
2017-06-23	$12.98	$13.16	$12.98	$13.13	$10.48	14,473
2017-06-22	$12.93	$13.01	$12.87	$12.94	$10.32	42,183
2017-06-21	$13.04	$13.07	$13.00	$13.01	$10.38	17,994
2017-06-20	$13.16	$13.16	$13.04	$13.07	$10.43	18,382
2017-06-19	$13.38	$13.46	$13.32	$13.36	$10.66	43,540
2017-06-16	$13.22	$13.25	$12.76	$13.15	$10.49	70,810
2017-06-15	$13.52	$13.58	$13.47	$13.58	$10.83	23,566
2017-06-14	$13.91	$13.94	$13.80	$13.82	$11.02	19,288
2017-06-13	$13.86	$13.87	$13.81	$13.87	$11.06	5,117
2017-06-12	$13.51	$13.59	$13.51	$13.59	$10.84	5,976
2017-06-09	$13.61	$13.65	$13.56	$13.59	$10.84	14,664
2017-06-08	$14.02	$14.02	$13.94	$13.98	$11.15	5,379
2017-06-07	$14.01	$14.12	$14.01	$14.12	$11.27	3,793
2017-06-06	$14.08	$14.10	$14.03	$14.07	$11.23	14,646
2017-06-05	$14.30	$14.31	$14.23	$14.24	$11.36	25,864
2017-06-02	$14.37	$14.39	$14.30	$14.36	$11.46	6,353
2017-06-01	$14.55	$14.58	$14.53	$14.58	$11.63	14,508
2017-05-31	$14.61	$14.67	$14.61	$14.65	$11.69	6,081
2017-05-30	$14.56	$14.61	$14.40	$14.55	$11.61	14,162
2017-05-26	$14.51	$14.63	$14.51	$14.59	$11.64	8,543
2017-05-25	$14.61	$14.70	$14.52	$14.62	$11.66	17,051
2017-05-24	$14.46	$14.55	$14.27	$14.49	$11.56	31,775
2017-05-23	$14.55	$14.55	$14.42	$14.43	$11.51	13,534
2017-05-22	$14.53	$14.60	$14.45	$14.55	$11.61	9,828
2017-05-19	$14.31	$14.39	$14.31	$14.35	$11.45	9,323
2017-05-18	$14.15	$14.33	$14.13	$14.22	$11.35	13,895
2017-05-17	$14.32	$14.36	$14.13	$14.27	$11.13	8,031
2017-05-16	$14.23	$14.37	$14.23	$14.28	$11.14	15,786
2017-05-15	$14.14	$14.23	$14.11	$14.11	$11.01	13,416
2017-05-12	$13.98	$14.09	$13.98	$14.03	$10.95	44,506
2017-05-11	$13.82	$13.99	$13.42	$13.89	$10.84	12,042
2017-05-10	$14.05	$14.36	$14.05	$14.19	$11.07	13,239
2017-05-09	$14.00	$14.08	$13.92	$14.05	$10.96	27,921
2017-05-08	$14.01	$14.04	$13.95	$14.00	$10.92	10,461
2017-05-05	$13.65	$13.86	$13.65	$13.80	$10.77	4,409
2017-05-04	$13.39	$13.53	$13.37	$13.45	$10.49	31,394
2017-05-03	$13.87	$13.87	$13.69	$13.73	$10.71	24,629
2017-05-02	$14.50	$14.70	$14.50	$14.62	$11.41	20,687
2017-05-01	$14.39	$14.40	$14.35	$14.40	$11.24	7,464
2017-04-28	$14.19	$14.40	$14.19	$14.40	$11.24	6,255
2017-04-27	$14.22	$14.32	$14.22	$14.29	$11.15	12,102
2017-04-26	$14.20	$14.22	$14.13	$14.18	$11.06	14,276
2017-04-25	$14.10	$14.18	$14.10	$14.13	$11.03	10,584
2017-04-24	$14.04	$14.06	$13.96	$14.06	$10.97	10,934
2017-04-21	$13.70	$13.75	$13.68	$13.71	$10.70	10,385
2017-04-20	$13.78	$13.80	$13.73	$13.76	$10.74	8,533
2017-04-19	$13.86	$13.90	$13.72	$13.77	$10.74	14,182
2017-04-18	$12.97	$13.27	$12.97	$13.23	$10.32	35,942
2017-04-17	$12.84	$13.05	$12.84	$13.05	$10.18	150,303
2017-04-13	$12.96	$13.09	$12.80	$12.80	$9.99	99,551
2017-04-12	$13.14	$13.16	$13.07	$13.16	$10.27	56,038
2017-04-11	$13.30	$13.50	$13.30	$13.50	$10.53	9,625
2017-04-10	$13.25	$13.33	$13.23	$13.32	$10.39	10,664
2017-04-07	$13.13	$13.27	$13.13	$13.25	$10.34	20,159
2017-04-06	$12.80	$12.95	$12.76	$12.92	$10.08	24,764
2017-04-05	$12.97	$13.09	$12.97	$13.04	$10.17	27,662
2017-04-04	$13.14	$13.16	$13.02	$13.08	$10.21	44,305
2017-04-03	$13.33	$13.42	$13.33	$13.40	$10.46	14,620
2017-03-31	$13.42	$13.54	$13.29	$13.53	$10.56	10,306
2017-03-30	$13.50	$13.50	$13.45	$13.45	$10.49	16,117
2017-03-29	$13.39	$13.48	$13.39	$13.48	$10.52	66,124
2017-03-28	$13.50	$13.57	$13.48	$13.51	$10.54	115,693
2017-03-27	$13.63	$13.76	$13.60	$13.76	$10.74	9,357
2017-03-24	$13.55	$13.61	$13.52	$13.60	$10.61	14,177
2017-03-23	$13.53	$13.66	$13.53	$13.61	$10.62	11,998
2017-03-22	$13.60	$13.61	$13.50	$13.61	$10.62	25,292
2017-03-21	$13.87	$13.89	$13.83	$13.87	$10.82	9,486
2017-03-20	$13.74	$13.81	$13.74	$13.77	$10.74	9,795
2017-03-17	$13.54	$13.64	$13.51	$13.60	$10.61	13,709
2017-03-16	$13.36	$13.48	$13.36	$13.48	$10.52	10,575
2017-03-15	$13.50	$13.64	$13.45	$13.61	$10.62	18,349
2017-03-14	$13.31	$13.47	$13.31	$13.47	$10.51	7,926
2017-03-13	$13.24	$13.40	$13.24	$13.39	$10.45	11,064
2017-03-10	$13.11	$13.25	$13.10	$13.24	$10.33	14,146
2017-03-09	$12.99	$13.03	$12.93	$13.03	$10.17	28,047
2017-03-08	$13.18	$13.20	$13.14	$13.16	$10.27	22,062
2017-03-07	$13.03	$13.15	$13.03	$13.11	$10.23	7,259
2017-03-06	$13.02	$13.02	$12.96	$13.01	$10.15	8,218
2017-03-03	$13.10	$13.13	$13.03	$13.13	$10.25	17,305
2017-03-02	$13.27	$13.27	$13.19	$13.26	$10.35	16,258
2017-03-01	$13.42	$13.47	$13.41	$13.46	$10.50	16,064
2017-02-28	$13.46	$13.55	$13.46	$13.50	$10.53	14,272
2017-02-27	$13.45	$13.55	$13.45	$13.50	$10.53	15,027
2017-02-24	$13.57	$13.57	$13.43	$13.47	$10.51	24,213
2017-02-23	$13.63	$13.70	$13.61	$13.69	$10.68	13,146
2017-02-22	$13.56	$13.62	$13.53	$13.60	$10.61	31,512
2017-02-21	$13.49	$13.56	$13.44	$13.56	$10.58	26,997
2017-02-17	$13.24	$13.65	$13.24	$13.65	$10.65	11,644
2017-02-16	$13.58	$13.66	$13.54	$13.64	$10.64	15,672
2017-02-15	$13.46	$13.61	$13.42	$13.55	$10.57	17,372
2017-02-14	$13.55	$13.61	$13.50	$13.61	$10.62	16,706
2017-02-13	$13.56	$13.60	$13.53	$13.59	$10.60	8,496
2017-02-10	$13.24	$13.51	$13.24	$13.47	$10.51	37,936
2017-02-09	$13.67	$13.67	$13.53	$13.60	$10.61	7,595
2017-02-08	$13.68	$13.78	$13.60	$13.71	$10.70	29,864
2017-02-07	$13.40	$13.59	$13.37	$13.55	$10.57	11,612
2017-02-06	$13.18	$13.24	$13.17	$13.23	$10.32	12,884
2017-02-03	$13.31	$13.53	$13.27	$13.49	$10.53	24,698
2017-02-02	$13.19	$13.27	$13.16	$13.21	$10.31	36,930
2017-02-01	$13.31	$13.37	$13.26	$13.35	$10.42	57,786
2017-01-31	$13.24	$13.30	$13.17	$13.29	$10.37	24,659
2017-01-30	$13.01	$13.12	$13.01	$13.01	$10.15	87,616
2017-01-27	$12.96	$13.08	$12.95	$13.05	$10.18	60,187
2017-01-26	$13.22	$13.29	$13.19	$13.29	$10.37	23,674
2017-01-25	$13.15	$13.28	$13.13	$13.28	$10.36	26,195
2017-01-24	$13.12	$13.12	$12.93	$13.09	$10.21	70,688
2017-01-23	$13.12	$13.26	$13.12	$13.26	$10.35	55,841
2017-01-20	$13.08	$13.28	$13.08	$13.24	$10.33	35,545
2017-01-19	$13.28	$13.49	$13.13	$13.35	$10.42	48,368
2017-01-18	$13.16	$13.29	$13.16	$13.25	$10.34	21,620
2017-01-17	$13.20	$13.37	$13.17	$13.33	$10.40	44,582
2017-01-13	$12.90	$13.17	$12.85	$13.07	$10.20	91,943
2017-01-12	$12.83	$12.88	$12.80	$12.82	$10.00	240,968
2017-01-11	$13.03	$13.12	$12.73	$12.99	$10.13	39,719
2017-01-10	$12.78	$12.86	$12.72	$12.80	$9.99	60,053
2017-01-09	$12.44	$12.65	$12.44	$12.64	$9.86	141,819
2017-01-06	$12.61	$12.61	$12.50	$12.61	$9.84	43,596
2017-01-05	$12.31	$12.70	$12.31	$12.70	$9.91	270,488
2017-01-04	$12.37	$12.48	$12.35	$12.47	$9.73	71,956
2017-01-03	$12.42	$12.43	$12.32	$12.34	$9.62	85,625
2016-12-30	$12.19	$12.46	$12.19	$12.21	$9.53	25,872
2016-12-29	$12.18	$12.24	$12.13	$12.23	$9.54	31,059
2016-12-28	$12.00	$12.09	$12.00	$12.06	$9.41	51,542
2016-12-27	$12.10	$12.24	$12.10	$12.19	$9.51	71,573
2016-12-23	$12.11	$12.15	$12.09	$12.14	$9.47	45,590
2016-12-22	$12.20	$12.25	$12.11	$12.16	$9.48	49,294
2016-12-21	$12.19	$12.25	$12.17	$12.19	$9.51	39,527
2016-12-20	$12.26	$12.31	$12.19	$12.24	$9.55	53,336
2016-12-19	$12.32	$12.33	$12.20	$12.20	$9.52	59,774
2016-12-16	$12.35	$12.47	$12.35	$12.39	$9.67	27,769
2016-12-15	$12.52	$12.52	$12.37	$12.39	$9.67	40,492
2016-12-14	$12.71	$12.73	$12.41	$12.44	$9.70	68,005
2016-12-13	$12.37	$12.47	$12.36	$12.39	$9.66	46,197
2016-12-12	$12.32	$12.34	$12.14	$12.18	$9.50	87,239
2016-12-09	$12.40	$12.44	$12.37	$12.39	$9.67	65,253
2016-12-08	$12.26	$12.29	$12.19	$12.25	$9.56	85,474
2016-12-07	$12.06	$12.21	$12.03	$12.21	$9.52	53,364
2016-12-06	$11.92	$11.99	$11.89	$11.96	$9.33	78,431
2016-12-05	$11.80	$11.83	$11.73	$11.81	$9.22	64,328
2016-12-02	$11.61	$11.69	$11.59	$11.69	$9.12	68,029
2016-12-01	$11.66	$11.66	$11.48	$11.52	$8.98	78,885
2016-11-30	$11.53	$11.75	$11.53	$11.67	$9.10	76,295
2016-11-29	$11.56	$11.81	$11.56	$11.75	$9.17	73,704
2016-11-28	$11.74	$11.74	$11.60	$11.68	$9.11	103,137
2016-11-25	$11.90	$11.91	$11.84	$11.87	$9.26	59,926
2016-11-23	$11.93	$11.93	$11.72	$11.82	$9.22	119,600
2016-11-22	$11.85	$12.00	$11.85	$11.94	$9.32	54,819
2016-11-21	$12.01	$12.22	$11.89	$12.05	$9.28	68,407
2016-11-18	$12.01	$12.25	$12.01	$12.12	$9.33	42,848
2016-11-17	$12.17	$12.24	$12.12	$12.16	$9.36	42,351
2016-11-16	$12.18	$12.26	$11.96	$12.24	$9.43	48,799
2016-11-15	$12.19	$12.28	$12.18	$12.27	$9.45	94,473
2016-11-14	$11.98	$12.11	$11.90	$12.03	$9.26	179,975
2016-11-11	$12.17	$12.18	$12.00	$12.08	$9.30	15,925
2016-11-10	$11.75	$11.84	$11.61	$11.82	$9.10	47,952
2016-11-09	$12.19	$12.25	$12.00	$12.03	$9.27	59,090
2016-11-08	$12.83	$12.91	$12.77	$12.84	$9.89	41,591
2016-11-07	$12.82	$12.87	$12.74	$12.82	$9.87	14,670
2016-11-04	$12.82	$12.95	$12.82	$12.87	$9.91	20,459
2016-11-03	$13.02	$13.07	$12.97	$13.05	$10.05	22,795
2016-11-02	$12.49	$12.65	$12.47	$12.57	$9.68	14,426
2016-11-01	$12.59	$12.59	$12.49	$12.57	$9.68	21,469
2016-10-31	$12.25	$12.42	$12.25	$12.39	$9.55	45,097
2016-10-28	$12.27	$12.54	$12.15	$12.50	$9.63	11,132
2016-10-27	$11.91	$12.07	$11.91	$11.97	$9.22	34,141
2016-10-26	$11.91	$12.03	$11.90	$11.99	$9.23	45,834
2016-10-25	$11.84	$11.87	$11.69	$11.77	$9.06	26,138
2016-10-24	$11.91	$11.95	$11.87	$11.92	$9.18	130,290
2016-10-21	$11.80	$11.94	$11.79	$11.88	$9.15	41,186
2016-10-20	$11.78	$11.87	$11.76	$11.82	$9.10	18,971
2016-10-19	$11.76	$11.83	$11.76	$11.80	$9.08	22,138
2016-10-18	$11.66	$11.68	$11.63	$11.66	$8.98	35,675
2016-10-17	$11.20	$11.29	$11.19	$11.27	$8.68	34,535
2016-10-14	$11.49	$11.50	$11.41	$11.44	$8.81	25,520
2016-10-13	$11.35	$11.51	$11.35	$11.47	$8.83	24,478
2016-10-12	$11.47	$11.56	$11.44	$11.51	$8.86	17,939
2016-10-11	$11.66	$11.66	$11.34	$11.36	$8.75	122,117
2016-10-10	$11.64	$11.77	$11.61	$11.70	$9.01	33,711
2016-10-07	$11.76	$11.79	$11.65	$11.73	$9.03	142,630
2016-10-06	$12.54	$12.54	$12.49	$12.53	$9.65	17,693
2016-10-05	$12.81	$12.84	$12.75	$12.78	$9.84	11,960
2016-10-04	$12.89	$12.93	$12.77	$12.84	$9.89	20,675
2016-10-03	$12.67	$12.73	$12.64	$12.69	$9.77	13,709
2016-09-30	$12.65	$12.94	$12.65	$12.89	$9.93	15,613
2016-09-29	$12.65	$12.73	$12.56	$12.67	$9.76	8,899
2016-09-28	$12.65	$12.74	$12.61	$12.72	$9.79	57,142
2016-09-27	$13.06	$13.20	$13.04	$13.19	$10.16	15,195
2016-09-26	$13.00	$13.04	$12.95	$13.00	$10.01	8,571
2016-09-23	$13.20	$13.27	$13.19	$13.25	$10.21	40,420
2016-09-22	$13.25	$13.38	$13.22	$13.26	$10.21	37,522
2016-09-21	$13.06	$13.15	$12.96	$13.15	$10.13	11,682
2016-09-20	$12.82	$12.83	$12.74	$12.79	$9.85	18,725
2016-09-19	$12.90	$13.02	$12.88	$12.92	$9.95	10,587
2016-09-16	$12.71	$12.74	$12.61	$12.63	$9.73	8,021
2016-09-15	$12.72	$12.85	$12.72	$12.85	$9.90	25,347
2016-09-14	$12.50	$12.57	$12.48	$12.54	$9.66	14,626
2016-09-13	$12.69	$12.70	$12.52	$12.56	$9.67	17,779
2016-09-12	$12.82	$12.97	$12.79	$12.96	$9.98	15,520
2016-09-09	$12.99	$13.04	$12.83	$12.84	$9.89	36,066
2016-09-08	$13.12	$13.26	$13.12	$13.23	$10.19	18,861
2016-09-07	$13.22	$13.23	$13.12	$13.14	$10.12	12,834
2016-09-06	$13.24	$13.32	$13.24	$13.30	$10.24	49,537
2016-09-02	$13.24	$13.30	$13.20	$13.24	$10.20	15,398
2016-09-01	$13.01	$13.04	$12.94	$13.00	$10.01	11,574
2016-08-31	$12.81	$12.89	$12.78	$12.83	$9.88	13,502
2016-08-30	$12.96	$12.98	$12.81	$12.94	$9.97	29,453
2016-08-29	$12.67	$12.89	$12.67	$12.86	$9.90	13,444
2016-08-26	$12.85	$13.06	$12.81	$12.94	$9.97	20,384
2016-08-25	$13.02	$13.04	$12.91	$12.97	$9.99	11,530
2016-08-24	$13.02	$13.16	$13.00	$13.01	$10.02	10,050
2016-08-23	$13.13	$13.15	$13.05	$13.13	$10.11	8,266
2016-08-22	$12.84	$12.92	$12.79	$12.90	$9.93	63,071
2016-08-19	$12.74	$12.86	$12.74	$12.84	$9.89	8,990
2016-08-18	$12.71	$12.89	$12.71	$12.88	$9.92	16,367
2016-08-17	$12.35	$12.49	$12.33	$12.41	$9.56	13,093
2016-08-16	$12.27	$12.46	$12.27	$12.42	$9.56	18,798
2016-08-15	$12.28	$12.30	$12.23	$12.26	$9.44	15,409
2016-08-12	$12.26	$12.44	$12.26	$12.42	$9.57	48,727
2016-08-11	$12.08	$12.27	$12.08	$12.27	$9.45	31,859
2016-08-10	$12.32	$12.48	$12.19	$12.34	$9.50	89,689
2016-08-09	$12.44	$12.54	$12.44	$12.45	$9.59	64,849
2016-08-08	$12.43	$12.45	$12.34	$12.36	$9.52	11,326
2016-08-05	$12.05	$12.27	$12.05	$12.24	$9.43	21,195
2016-08-04	$12.08	$12.16	$12.03	$12.06	$9.29	9,767
2016-08-03	$11.88	$12.11	$11.88	$12.07	$9.29	33,726
2016-08-02	$12.00	$12.14	$12.00	$12.08	$9.30	20,463
2016-08-01	$11.94	$12.01	$11.85	$11.98	$9.23	24,090
2016-07-29	$12.01	$12.12	$11.99	$12.11	$9.33	19,178
2016-07-28	$12.00	$12.00	$11.92	$12.00	$9.24	33,788
2016-07-27	$12.09	$12.20	$12.02	$12.20	$9.40	24,190
2016-07-26	$11.89	$12.00	$11.88	$11.97	$9.22	69,207
2016-07-25	$12.13	$12.23	$12.11	$12.23	$9.42	72,385
2016-07-22	$11.89	$12.20	$11.86	$12.18	$9.38	336,367
2016-07-21	$11.98	$12.18	$11.98	$12.08	$9.30	158,778
2016-07-20	$11.99	$12.13	$11.97	$12.11	$9.33	20,242
2016-07-19	$11.93	$12.00	$11.86	$11.90	$9.17	37,406
2016-07-18	$12.20	$12.29	$12.18	$12.23	$9.42	34,222
2016-07-15	$12.09	$12.11	$12.03	$12.08	$9.30	22,176
2016-07-14	$12.30	$12.39	$12.30	$12.34	$9.50	10,699
2016-07-13	$12.23	$12.29	$12.09	$12.12	$9.33	46,764
2016-07-12	$12.12	$12.27	$12.08	$12.19	$9.39	47,947
2016-07-11	$11.82	$11.91	$11.80	$11.82	$9.10	142,320
2016-07-08	$11.60	$11.71	$11.52	$11.68	$9.00	73,750
2016-07-07	$11.29	$11.34	$11.20	$11.20	$8.63	43,117
2016-07-06	$11.20	$11.24	$11.08	$11.17	$8.60	47,535
2016-07-05	$11.78	$11.78	$11.59	$11.64	$8.96	31,530
2016-07-01	$12.57	$12.64	$12.50	$12.56	$9.67	21,096
2016-06-30	$12.31	$12.44	$12.20	$12.43	$9.57	113,000
2016-06-29	$12.33	$12.46	$12.25	$12.31	$9.48	23,647
2016-06-28	$11.93	$12.01	$11.78	$11.88	$9.15	50,521
2016-06-27	$11.43	$11.58	$11.35	$11.51	$8.86	303,244
2016-06-24	$12.57	$12.76	$12.19	$12.20	$9.40	44,345
2016-06-23	$14.51	$14.63	$14.48	$14.60	$11.24	11,354
2016-06-22	$14.33	$14.42	$14.30	$14.33	$11.04	8,320
2016-06-21	$14.34	$14.45	$14.27	$14.38	$11.08	27,091
2016-06-20	$14.27	$14.38	$14.19	$14.27	$10.99	30,661
2016-06-17	$13.17	$13.31	$13.13	$13.27	$10.22	32,474
2016-06-16	$12.92	$13.17	$12.75	$13.17	$10.14	23,105
2016-06-15	$13.19	$13.23	$13.06	$13.06	$10.06	53,755
2016-06-14	$13.19	$13.23	$12.99	$13.08	$10.07	43,296
2016-06-13	$13.37	$13.68	$13.34	$13.50	$10.39	17,777
2016-06-10	$13.94	$13.94	$13.68	$13.69	$10.54	71,888
2016-06-09	$14.38	$14.38	$14.22	$14.34	$11.04	35,183
2016-06-08	$14.52	$14.67	$14.50	$14.51	$11.18	49,037
2016-06-07	$14.28	$14.30	$14.25	$14.26	$10.98	56,179
2016-06-06	$14.28	$14.31	$14.21	$14.25	$10.98	12,761
2016-06-03	$14.40	$14.46	$14.15	$14.26	$10.98	22,140
2016-06-02	$14.76	$14.86	$14.73	$14.82	$11.41	8,331
2016-06-01	$14.82	$14.82	$14.71	$14.72	$11.34	23,095
2016-05-31	$15.68	$15.71	$15.41	$15.45	$11.90	15,648
2016-05-27	$15.69	$15.71	$15.63	$15.67	$12.07	11,153
2016-05-26	$15.82	$15.82	$15.59	$15.62	$12.03	13,303
2016-05-25	$15.43	$15.50	$15.39	$15.49	$11.93	10,094
2016-05-24	$15.41	$15.50	$15.37	$15.41	$11.87	17,831
2016-05-23	$14.94	$14.98	$14.86	$14.90	$11.48	14,784
2016-05-20	$15.04	$15.13	$15.00	$15.04	$11.58	10,175
2016-05-19	$14.76	$14.78	$14.62	$14.77	$11.38	25,518
2016-05-18	$14.62	$14.83	$14.62	$14.72	$11.34	7,389
2016-05-17	$14.68	$14.72	$14.58	$14.58	$11.23	13,267
2016-05-16	$14.69	$14.81	$14.69	$14.70	$11.32	12,059
2016-05-13	$14.53	$14.62	$14.50	$14.61	$11.25	30,648
2016-05-12	$14.77	$14.79	$14.52	$14.61	$11.25	16,862
2016-05-11	$15.16	$15.21	$15.07	$15.07	$11.30	10,663
2016-05-10	$15.27	$15.39	$15.20	$15.24	$11.42	26,219
2016-05-09	$15.17	$15.21	$15.11	$15.14	$11.35	6,371
2016-05-06	$15.27	$15.37	$15.27	$15.37	$11.52	5,512
2016-05-05	$15.14	$15.40	$15.13	$15.30	$11.47	50,904
2016-05-04	$15.35	$15.68	$15.32	$15.42	$11.56	26,934
2016-05-03	$16.61	$16.64	$16.52	$16.58	$12.43	15,084
2016-05-02	$16.87	$16.99	$16.78	$16.99	$12.74	16,845
2016-04-29	$16.89	$16.92	$16.80	$16.90	$12.67	12,148
2016-04-28	$16.79	$16.96	$16.79	$16.91	$12.68	11,621
2016-04-27	$16.70	$16.82	$16.70	$16.81	$12.60	7,005
2016-04-26	$16.85	$16.86	$16.73	$16.74	$12.55	4,713
2016-04-25	$16.53	$16.76	$16.53	$16.76	$12.57	10,797
2016-04-22	$16.83	$16.89	$16.72	$16.80	$12.60	16,470
2016-04-21	$16.67	$16.67	$16.43	$16.52	$12.39	12,753
2016-04-20	$16.76	$16.79	$16.65	$16.65	$12.48	9,257
2016-04-19	$16.71	$16.82	$16.69	$16.75	$12.56	12,522
2016-04-18	$16.33	$16.53	$16.32	$16.46	$12.34	13,044
2016-04-15	$16.04	$16.19	$16.04	$16.09	$12.06	8,058
2016-04-14	$16.08	$16.20	$16.02	$16.16	$12.12	13,836
2016-04-13	$16.30	$16.30	$16.16	$16.21	$12.15	8,785
2016-04-12	$16.24	$16.31	$16.07	$16.21	$12.15	9,666
2016-04-11	$16.55	$16.61	$16.48	$16.56	$12.42	9,562
2016-04-08	$16.16	$16.39	$16.12	$16.23	$12.17	97,338
2016-04-07	$16.05	$16.16	$16.00	$16.08	$12.05	24,921
2016-04-06	$15.56	$15.80	$15.53	$15.79	$11.84	9,847
2016-04-05	$15.72	$15.76	$15.64	$15.76	$11.82	5,200
2016-04-04	$15.72	$15.79	$15.66	$15.75	$11.81	8,884
2016-04-01	$15.50	$15.75	$15.47	$15.73	$11.79	14,583
2016-03-31	$15.88	$15.92	$15.75	$15.84	$11.88	10,228
2016-03-30	$16.07	$16.18	$16.03	$16.06	$12.04	17,686
2016-03-29	$15.74	$15.96	$15.63	$15.96	$11.97	11,381
2016-03-28	$15.60	$15.83	$15.60	$15.70	$11.77	5,316
2016-03-24	$15.49	$15.67	$15.48	$15.66	$11.74	5,962
2016-03-23	$15.87	$15.93	$15.72	$15.73	$11.79	5,234
2016-03-22	$15.77	$15.91	$15.76	$15.83	$11.87	16,631
2016-03-21	$15.75	$15.94	$15.75	$15.94	$11.95	4,828
2016-03-18	$16.15	$16.35	$15.69	$15.73	$11.79	22,240
2016-03-17	$16.25	$16.34	$16.21	$16.21	$12.15	4,509
2016-03-16	$15.59	$15.86	$15.59	$15.84	$11.87	5,110
2016-03-15	$15.83	$15.83	$15.60	$15.66	$11.74	11,946
2016-03-14	$15.83	$16.03	$15.81	$15.98	$11.98	15,147
2016-03-11	$15.58	$15.70	$15.55	$15.63	$11.72	9,849
2016-03-10	$15.13	$15.22	$15.07	$15.21	$11.40	3,241
2016-03-09	$15.10	$15.21	$15.03	$15.11	$11.33	26,012
2016-03-08	$15.16	$15.18	$14.98	$15.17	$11.37	11,159
2016-03-07	$15.16	$15.41	$15.16	$15.40	$11.55	8,581
2016-03-04	$15.04	$15.22	$15.04	$15.06	$11.29	4,386
2016-03-03	$15.04	$15.07	$14.85	$14.92	$11.19	22,224
2016-03-02	$14.58	$14.69	$14.58	$14.66	$10.99	31,329
2016-03-01	$14.38	$14.50	$14.38	$14.42	$10.81	18,025
2016-02-29	$13.86	$14.13	$13.86	$14.04	$10.53	27,801
2016-02-26	$14.01	$14.03	$13.82	$13.86	$10.39	12,835
2016-02-25	$14.08	$14.08	$13.85	$13.94	$10.45	11,022
2016-02-24	$13.73	$13.93	$13.71	$13.81	$10.35	13,002
2016-02-23	$14.18	$14.18	$13.96	$13.96	$10.47	12,715
2016-02-22	$14.38	$14.43	$14.36	$14.36	$10.77	14,409
2016-02-19	$14.70	$15.12	$14.65	$14.85	$11.13	8,287
2016-02-18	$15.21	$15.21	$14.91	$14.93	$11.19	16,848
2016-02-17	$14.80	$14.96	$14.80	$14.87	$11.14	27,199
2016-02-16	$14.16	$14.32	$14.13	$14.25	$10.68	14,115
2016-02-12	$13.79	$13.87	$13.71	$13.76	$10.31	12,039
2016-02-11	$13.59	$13.75	$13.57	$13.75	$10.31	11,590
2016-02-10	$13.96	$13.98	$13.79	$13.85	$10.38	6,671
2016-02-09	$13.99	$14.01	$13.90	$13.95	$10.46	10,329
2016-02-08	$14.10	$14.10	$13.88	$14.07	$10.55	32,020
2016-02-05	$14.45	$14.55	$14.45	$14.52	$10.89	29,792
2016-02-04	$14.15	$14.36	$14.15	$14.36	$10.77	9,012
2016-02-03	$14.22	$14.39	$14.12	$14.39	$10.79	39,290
2016-02-02	$14.36	$14.45	$14.26	$14.28	$10.70	21,489
2016-02-01	$13.93	$14.17	$13.86	$14.16	$10.62	37,848
2016-01-29	$13.78	$14.01	$13.75	$14.01	$10.50	1,249,381
2016-01-28	$13.69	$13.70	$13.54	$13.58	$10.18	52,364
2016-01-27	$13.32	$13.48	$13.18	$13.46	$10.09	55,912
2016-01-26	$13.13	$13.31	$13.13	$13.19	$9.89	49,345
2016-01-25	$13.24	$13.24	$13.05	$13.11	$9.83	35,285
2016-01-22	$13.49	$13.51	$13.30	$13.44	$10.08	32,716
2016-01-21	$13.02	$13.22	$12.97	$13.10	$9.82	37,845
2016-01-20	$13.34	$13.36	$13.01	$13.32	$9.99	56,900
2016-01-19	$13.58	$13.58	$13.43	$13.52	$10.14	47,752
2016-01-15	$13.84	$13.94	$13.75	$13.85	$10.38	38,796
2016-01-14	$14.49	$14.55	$14.35	$14.36	$10.77	23,145
2016-01-13	$14.31	$14.34	$13.99	$14.16	$10.62	24,291
2016-01-12	$14.53	$14.53	$14.35	$14.49	$10.86	49,472
2016-01-11	$14.27	$14.27	$14.07	$14.18	$10.63	78,737
2016-01-08	$14.03	$14.07	$13.99	$14.03	$10.52	23,902
2016-01-07	$13.91	$13.93	$13.75	$13.79	$10.34	52,010
2016-01-06	$14.09	$14.12	$14.00	$14.01	$10.50	14,282
2016-01-05	$14.32	$14.45	$14.13	$14.16	$10.61	74,527
2016-01-04	$15.04	$15.08	$14.87	$15.00	$11.25	55,388

Sainsbury (J) plc (JSAIY) Exchange: OTCQX

$13.03 ($-0.10) -0.76%

Sainsbury (J) plc - Daily Information

Invest in Sainsbury (J) plc (JSAIY)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

Key People Sainsbury (J) plc

Historical Stock Data for Sainsbury (J) plc (JSAIY)