Morrison (Wm.) Supermarkets plc (MRWSY) Stock Profile

Data as of Oct. 8, 2025

$19.24 ($0.08) 0.42%

Morrison (Wm.) Supermarkets plc - Daily Information

Click for more stock information on Morrison (Wm.) Supermarkets plc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$19.20
Previous Close	$19.24
High	$19.24
Low	$19.17
Adjusted Open	$19.20
Previous Adjusted Close	$19.24
Adjusted High	$19.24
Adjusted Low	$19.17

Invest in Morrison (Wm.) Supermarkets plc (MRWSY)

Investing built for a better future.

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

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

Key People Morrison (Wm.) Supermarkets plc

Employee	Position
David T. Potts	Chief Executive Officer & Director
Trevor John Strain	Chief Operating Officer & Director
Michael Gleeson	Chief Financial Officer & Director
Andy Atkinson	Group Director-Commercial
Andrew Kasoulis	Director-Investor Relations
Clare Grainger	Group Director-People
Jonathan Burke	Secretary
Andrew Thomas Higginson	Independent Non-Executive Chairman
Jeremy Charles Douglas Townsend	Independent Non-Executive Director
Susanne Given	Independent Non-Executive Director
Lyssa McGowan	Independent Non-Executive Director
Rooney Anand	Senior Independent Non-Executive Director
Kevin John Havelock	Independent Non-Executive Director

Historical Stock Data for Morrison (Wm.) Supermarkets plc (MRWSY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-23	$19.20	$19.24	$19.17	$19.24	$19.24	4,075
2021-11-22	$19.20	$19.25	$19.16	$19.16	$19.16	7,903
2021-11-19	$19.17	$19.20	$19.15	$19.20	$19.20	13,019
2021-11-18	$19.11	$19.20	$19.11	$19.13	$19.13	64,733
2021-11-17	$19.12	$19.13	$19.05	$19.09	$19.09	23,036
2021-11-16	$19.11	$19.20	$19.04	$19.07	$19.07	28,245
2021-11-15	$19.11	$19.14	$19.04	$19.05	$19.05	44,614
2021-11-12	$19.02	$19.14	$19.02	$19.04	$19.04	10,530
2021-11-11	$19.14	$19.19	$19.05	$19.05	$19.05	43,725
2021-11-10	$19.16	$19.18	$19.11	$19.11	$19.11	32,821
2021-11-09	$19.07	$19.25	$19.07	$19.11	$19.11	38,316
2021-11-08	$19.16	$19.22	$19.00	$19.05	$19.05	47,783
2021-11-05	$19.20	$19.20	$18.80	$18.85	$18.85	68,753
2021-11-04	$19.23	$19.31	$19.02	$19.02	$19.02	25,767
2021-11-03	$19.32	$19.35	$19.23	$19.35	$19.35	22,459
2021-11-02	$19.39	$19.39	$19.23	$19.24	$19.24	49,024
2021-11-01	$19.23	$19.39	$19.23	$19.24	$19.24	49,024
2021-10-29	$19.23	$19.43	$19.23	$19.23	$19.23	11,379
2021-10-28	$19.25	$19.50	$19.14	$19.14	$19.14	62,626
2021-10-27	$19.28	$19.65	$19.27	$19.46	$19.46	22,759
2021-10-26	$19.50	$19.78	$19.50	$19.78	$19.78	4,762
2021-10-25	$19.58	$19.80	$19.50	$19.80	$19.80	3,805
2021-10-22	$19.59	$19.59	$19.54	$19.54	$19.54	1,217
2021-10-21	$19.50	$19.81	$19.50	$19.67	$19.67	3,539
2021-10-20	$19.60	$19.60	$19.38	$19.38	$19.38	6,714
2021-10-19	$19.65	$19.65	$19.25	$19.50	$19.50	2,120
2021-10-18	$19.40	$19.54	$19.38	$19.51	$19.51	1,732
2021-10-15	$19.79	$20.19	$19.30	$20.19	$20.19	10,171
2021-10-14	$19.48	$19.84	$19.48	$19.57	$19.57	1,707
2021-10-13	$19.30	$19.33	$19.30	$19.33	$19.33	777
2021-10-12	$19.27	$19.32	$19.27	$19.32	$19.32	1,244
2021-10-11	$19.40	$19.40	$19.26	$19.39	$19.39	5,967
2021-10-08	$19.33	$19.40	$19.25	$19.33	$19.33	7,243
2021-10-07	$19.31	$19.40	$19.25	$19.33	$19.33	3,843
2021-10-06	$19.26	$19.40	$19.25	$19.25	$19.25	2,426
2021-10-05	$19.40	$19.45	$19.30	$19.35	$19.35	8,410
2021-10-04	$19.53	$19.53	$19.17	$19.30	$19.30	3,913
2021-10-01	$19.84	$19.99	$19.84	$19.95	$19.95	859
2021-09-30	$19.92	$20.16	$19.70	$20.16	$20.16	3,146
2021-09-29	$19.74	$20.02	$19.74	$20.00	$20.00	6,738
2021-09-28	$19.74	$19.74	$19.32	$19.74	$19.74	2,270
2021-09-27	$19.99	$19.99	$19.77	$19.82	$19.82	881
2021-09-24	$19.87	$19.95	$19.60	$19.77	$19.77	1,680
2021-09-23	$20.00	$20.00	$19.77	$19.77	$19.77	7,572
2021-09-22	$19.77	$19.80	$19.53	$19.80	$19.80	992
2021-09-21	$19.83	$20.10	$19.83	$20.10	$20.10	4,632
2021-09-20	$20.00	$20.11	$19.76	$19.88	$19.88	1,862
2021-09-17	$20.16	$20.16	$20.07	$20.07	$20.07	1,337
2021-09-16	$20.16	$20.16	$20.00	$20.00	$20.00	1,658
2021-09-15	$20.28	$20.32	$20.00	$20.00	$20.00	4,041
2021-09-14	$20.26	$20.26	$20.04	$20.12	$20.12	2,026
2021-09-13	$19.98	$20.03	$19.95	$19.95	$19.95	1,804
2021-09-10	$20.18	$20.18	$20.06	$20.06	$20.06	2,593
2021-09-09	$20.16	$20.22	$20.03	$20.03	$20.03	2,535
2021-09-08	$19.93	$20.10	$19.76	$20.04	$20.04	6,011
2021-09-07	$19.91	$20.06	$19.74	$19.84	$19.84	2,629
2021-09-03	$19.89	$20.24	$19.71	$20.24	$20.24	1,444
2021-09-02	$19.54	$20.40	$19.54	$19.76	$19.76	6,993
2021-09-01	$19.89	$20.49	$19.89	$20.28	$20.15	13,660
2021-08-31	$19.83	$20.00	$19.65	$19.82	$19.70	4,573
2021-08-30	$20.11	$20.15	$19.59	$20.15	$20.03	4,885
2021-08-27	$19.88	$20.02	$19.61	$19.82	$19.70	4,172
2021-08-26	$19.83	$20.05	$19.62	$20.04	$19.92	10,661
2021-08-25	$19.78	$19.96	$19.78	$19.89	$19.77	1,908
2021-08-24	$19.86	$20.18	$19.86	$20.13	$20.01	12,314
2021-08-23	$19.79	$19.95	$19.79	$19.94	$19.70	41,045
2021-08-20	$19.78	$19.83	$19.73	$19.83	$19.59	243,396
2021-08-19	$19.16	$19.75	$19.00	$19.25	$19.02	68,604
2021-08-18	$19.30	$19.32	$19.19	$19.19	$18.96	45,442
2021-08-17	$19.27	$19.32	$19.25	$19.31	$19.08	4,609
2021-08-16	$19.27	$19.43	$19.23	$19.39	$19.15	27,865
2021-08-13	$19.36	$19.41	$19.31	$19.40	$19.17	10,992
2021-08-12	$19.34	$19.38	$19.22	$19.30	$19.07	23,489
2021-08-11	$19.36	$19.53	$19.25	$19.38	$19.15	557,918
2021-08-10	$19.38	$19.42	$19.33	$19.33	$19.10	77,688
2021-08-09	$19.31	$19.31	$19.27	$19.29	$19.06	5,600
2021-08-06	$19.36	$19.36	$19.17	$19.17	$18.94	4,366
2021-08-05	$18.83	$18.92	$18.83	$18.92	$18.69	4,025
2021-08-04	$18.96	$18.96	$18.76	$18.83	$18.61	30,803
2021-08-03	$18.88	$18.99	$18.88	$18.99	$18.76	5,125
2021-08-02	$18.84	$18.90	$18.84	$18.86	$18.64	17,826
2021-07-30	$18.37	$18.59	$18.37	$18.50	$18.28	9,787
2021-07-29	$18.41	$18.49	$18.38	$18.49	$18.27	12,884
2021-07-28	$18.44	$18.48	$18.42	$18.46	$18.24	42,255
2021-07-27	$18.37	$18.46	$18.32	$18.46	$18.24	14,078
2021-07-26	$18.21	$18.32	$18.20	$18.27	$18.05	24,361
2021-07-23	$18.28	$18.29	$18.28	$18.29	$18.07	2,193
2021-07-22	$18.30	$18.38	$18.26	$18.37	$18.15	17,855
2021-07-21	$18.00	$18.10	$17.98	$18.10	$17.88	36,816
2021-07-20	$17.78	$17.78	$17.74	$17.78	$17.57	14,165
2021-07-19	$17.90	$17.90	$17.82	$17.82	$17.61	10,600
2021-07-16	$18.06	$18.06	$17.99	$18.00	$17.79	15,152
2021-07-15	$18.11	$18.18	$18.09	$18.12	$17.90	3,382
2021-07-14	$18.24	$18.24	$18.16	$18.20	$17.98	7,860
2021-07-13	$18.27	$18.31	$18.16	$18.26	$18.04	3,398
2021-07-12	$18.52	$18.54	$18.39	$18.40	$18.18	6,651
2021-07-09	$18.29	$18.42	$18.29	$18.37	$18.15	55,449
2021-07-08	$18.30	$18.34	$18.23	$18.23	$18.01	234,184
2021-07-07	$18.42	$18.48	$18.23	$18.28	$18.06	418,619
2021-07-06	$18.42	$18.42	$18.26	$18.29	$18.07	518,076
2021-07-02	$16.48	$16.53	$16.48	$16.53	$16.33	13,967
2021-07-01	$16.75	$16.75	$16.49	$16.58	$16.38	24,562
2021-06-30	$16.37	$17.27	$16.36	$17.10	$16.90	266,218
2021-06-29	$16.13	$16.30	$16.13	$16.29	$16.10	121,829
2021-06-28	$16.59	$16.59	$16.17	$16.24	$16.05	354,058
2021-06-25	$16.69	$16.69	$16.22	$16.64	$16.44	9,416
2021-06-24	$16.50	$16.56	$16.42	$16.56	$16.36	21,853
2021-06-23	$16.79	$16.79	$16.50	$16.61	$16.41	16,925
2021-06-22	$16.99	$16.99	$16.51	$16.78	$16.58	59,937
2021-06-21	$16.34	$16.97	$16.34	$16.97	$16.77	40,575
2021-06-18	$12.50	$12.52	$12.42	$12.48	$12.33	21,685
2021-06-17	$12.79	$12.83	$12.62	$12.72	$12.57	26,209
2021-06-16	$12.67	$12.67	$12.43	$12.53	$12.38	12,624
2021-06-15	$12.65	$12.68	$12.57	$12.63	$12.47	25,392
2021-06-14	$12.71	$12.84	$12.59	$12.59	$12.44	13,525
2021-06-11	$12.59	$12.61	$12.55	$12.55	$12.40	30,603
2021-06-10	$12.58	$12.58	$12.47	$12.50	$12.35	15,380
2021-06-09	$12.59	$12.67	$12.57	$12.57	$12.42	12,956
2021-06-08	$12.76	$12.79	$12.68	$12.74	$12.59	5,105
2021-06-07	$12.69	$12.75	$12.69	$12.72	$12.57	8,670
2021-06-04	$12.69	$12.74	$12.63	$12.73	$12.58	8,261
2021-06-03	$12.77	$12.78	$12.75	$12.78	$12.63	17,246
2021-06-02	$12.53	$12.82	$12.53	$12.79	$12.64	10,564
2021-06-01	$12.74	$12.80	$12.70	$12.75	$12.60	20,569
2021-05-28	$12.74	$12.76	$12.51	$12.74	$12.59	19,171
2021-05-27	$12.88	$12.88	$12.76	$12.86	$12.71	45,074
2021-05-26	$12.71	$12.78	$12.70	$12.77	$12.62	12,138
2021-05-25	$12.74	$12.79	$12.71	$12.78	$12.63	11,720
2021-05-24	$12.83	$12.91	$12.79	$12.90	$12.75	61,025
2021-05-21	$12.71	$13.00	$12.71	$12.92	$12.77	8,836
2021-05-20	$12.95	$12.95	$12.79	$12.90	$12.75	15,265
2021-05-19	$13.18	$13.23	$13.07	$13.07	$12.62	10,700
2021-05-18	$13.19	$13.30	$13.16	$13.29	$12.83	12,883
2021-05-17	$13.27	$13.27	$13.05	$13.11	$12.65	8,707
2021-05-14	$12.76	$13.16	$12.76	$13.16	$12.71	49,131
2021-05-13	$12.84	$13.03	$12.84	$12.97	$12.52	7,921
2021-05-12	$13.15	$13.19	$12.99	$12.99	$12.54	31,520
2021-05-11	$13.15	$13.17	$13.02	$13.12	$12.67	18,919
2021-05-10	$13.02	$13.13	$13.02	$13.10	$12.65	10,101
2021-05-07	$12.66	$12.74	$12.61	$12.67	$12.23	7,655
2021-05-06	$12.35	$12.42	$12.35	$12.42	$11.99	16,302
2021-05-05	$12.45	$12.45	$12.32	$12.38	$11.96	32,619
2021-05-04	$12.22	$12.30	$12.21	$12.29	$11.87	18,847
2021-05-03	$12.14	$12.35	$12.14	$12.27	$11.85	20,411
2021-04-30	$12.23	$12.25	$12.13	$12.13	$11.71	24,026
2021-04-29	$12.23	$12.29	$12.21	$12.21	$11.79	16,568
2021-04-28	$12.15	$12.21	$12.14	$12.14	$11.72	15,544
2021-04-27	$12.42	$12.46	$12.42	$12.42	$11.99	29,796
2021-04-26	$12.64	$12.64	$12.54	$12.60	$12.16	14,363
2021-04-23	$12.61	$12.68	$12.52	$12.68	$12.24	24,254
2021-04-22	$12.72	$12.78	$12.72	$12.72	$12.28	33,734
2021-04-21	$12.76	$12.82	$12.74	$12.82	$12.38	23,461
2021-04-20	$12.92	$12.92	$12.79	$12.79	$12.35	6,180
2021-04-19	$12.98	$13.01	$12.96	$12.98	$12.53	37,839
2021-04-16	$12.56	$12.72	$12.56	$12.71	$12.27	13,649
2021-04-15	$12.55	$12.55	$12.45	$12.51	$12.08	19,262
2021-04-14	$12.50	$12.55	$12.46	$12.55	$12.12	20,164
2021-04-13	$12.68	$12.70	$12.59	$12.70	$12.26	13,904
2021-04-12	$12.75	$12.79	$12.72	$12.75	$12.30	29,902
2021-04-09	$12.70	$12.84	$12.68	$12.81	$12.37	28,019
2021-04-08	$12.89	$12.90	$12.75	$12.87	$12.43	12,394
2021-04-07	$12.76	$12.85	$12.73	$12.80	$12.36	22,298
2021-04-06	$12.86	$12.91	$12.80	$12.80	$12.36	25,189
2021-04-05	$12.76	$12.91	$12.72	$12.91	$12.46	9,824
2021-04-01	$12.64	$12.75	$12.63	$12.74	$12.30	25,023
2021-03-31	$12.74	$12.80	$12.72	$12.76	$12.31	8,517
2021-03-30	$12.64	$12.67	$12.58	$12.67	$12.23	12,403
2021-03-29	$12.60	$12.72	$12.60	$12.64	$12.20	17,038
2021-03-26	$12.59	$12.68	$12.59	$12.65	$12.21	9,542
2021-03-25	$12.53	$12.55	$12.48	$12.55	$12.12	18,886
2021-03-24	$12.38	$12.57	$12.38	$12.44	$12.01	13,423
2021-03-23	$12.57	$12.65	$12.51	$12.58	$12.15	16,717
2021-03-22	$12.43	$12.70	$12.43	$12.57	$12.14	23,595
2021-03-19	$12.38	$12.81	$12.38	$12.68	$12.24	16,742
2021-03-18	$12.55	$12.62	$12.46	$12.49	$12.06	16,407
2021-03-17	$12.46	$12.61	$12.43	$12.61	$12.17	13,180
2021-03-16	$12.37	$12.62	$12.37	$12.48	$12.05	55,393
2021-03-15	$12.28	$12.28	$12.05	$12.26	$11.84	71,279
2021-03-12	$12.34	$12.53	$12.34	$12.47	$12.03	15,099
2021-03-11	$12.49	$12.53	$12.24	$12.25	$11.83	12,815
2021-03-10	$12.29	$12.52	$12.29	$12.52	$12.09	15,406
2021-03-09	$12.21	$12.42	$12.21	$12.23	$11.81	24,610
2021-03-08	$12.02	$12.09	$12.02	$12.02	$11.60	47,429
2021-03-05	$12.16	$12.45	$12.16	$12.32	$11.89	7,564
2021-03-04	$12.19	$12.31	$12.01	$12.01	$11.60	23,166
2021-03-03	$12.01	$12.14	$11.88	$12.05	$11.63	31,860
2021-03-02	$11.93	$12.05	$11.92	$12.04	$11.62	48,806
2021-03-01	$12.04	$12.07	$11.94	$12.01	$11.60	63,871
2021-02-26	$12.29	$12.29	$12.01	$12.20	$11.78	23,409
2021-02-25	$12.12	$12.44	$12.12	$12.25	$11.83	28,140
2021-02-24	$12.24	$12.37	$12.22	$12.25	$11.83	28,140
2021-02-23	$12.25	$12.33	$12.20	$12.22	$11.80	14,729
2021-02-22	$12.25	$12.25	$12.15	$12.19	$11.77	24,208
2021-02-19	$12.21	$12.27	$12.13	$12.13	$11.71	8,414
2021-02-18	$12.15	$12.26	$12.04	$12.19	$11.77	14,199
2021-02-17	$12.12	$12.20	$12.06	$12.19	$11.77	14,199
2021-02-16	$12.02	$12.06	$11.99	$11.99	$11.58	21,140
2021-02-12	$11.85	$12.03	$11.85	$11.93	$11.52	12,419
2021-02-11	$11.94	$12.14	$11.90	$12.14	$11.72	17,611
2021-02-10	$12.32	$12.32	$12.01	$12.14	$11.72	69,038
2021-02-09	$12.13	$12.19	$12.06	$12.14	$11.72	69,038
2021-02-08	$12.01	$12.08	$12.01	$12.07	$11.65	11,967
2021-02-05	$11.99	$12.26	$11.99	$12.26	$11.84	15,541
2021-02-04	$12.24	$12.28	$12.15	$12.22	$11.79	66,334
2021-02-03	$12.30	$12.43	$12.30	$12.38	$11.95	17,952
2021-02-02	$12.19	$12.34	$12.17	$12.30	$11.88	9,896
2021-02-01	$12.35	$12.49	$12.32	$12.39	$11.96	14,938
2021-01-29	$12.41	$12.48	$12.35	$12.45	$12.02	29,051
2021-01-28	$12.51	$12.72	$12.51	$12.72	$12.28	28,709
2021-01-27	$12.86	$12.88	$12.71	$12.80	$12.36	48,567
2021-01-26	$12.84	$12.87	$12.78	$12.87	$12.43	35,416
2021-01-25	$12.80	$12.99	$12.79	$12.99	$12.54	11,750
2021-01-22	$12.96	$12.99	$12.83	$12.83	$12.39	7,882
2021-01-21	$12.80	$12.88	$12.72	$12.86	$12.42	17,698
2021-01-20	$12.68	$12.68	$12.41	$12.65	$12.21	37,527
2021-01-19	$12.59	$12.59	$12.42	$12.59	$12.16	185,882
2021-01-15	$12.55	$12.73	$12.25	$12.57	$12.13	72,811
2021-01-14	$12.93	$12.99	$12.77	$12.97	$12.52	20,460
2021-01-13	$12.64	$12.86	$12.64	$12.86	$12.42	17,298
2021-01-12	$12.43	$12.50	$12.33	$12.50	$12.07	68,961
2021-01-11	$12.55	$12.59	$12.38	$12.41	$11.98	53,016
2021-01-08	$12.36	$12.59	$12.36	$12.48	$12.05	300,185
2021-01-07	$12.52	$12.54	$12.42	$12.47	$12.03	13,770
2021-01-06	$12.39	$12.65	$12.39	$12.58	$12.15	6,963
2021-01-05	$12.28	$12.33	$12.00	$12.22	$11.80	33,257
2021-01-04	$12.39	$12.39	$12.25	$12.38	$11.95	20,306
2020-12-31	$12.12	$12.19	$12.05	$12.19	$11.77	16,465
2020-12-30	$12.19	$12.27	$12.12	$12.13	$11.71	10,432
2020-12-29	$12.12	$12.15	$12.00	$12.09	$11.67	16,283
2020-12-28	$11.69	$12.06	$11.53	$11.91	$11.50	18,645
2020-12-24	$11.80	$11.95	$11.79	$11.87	$11.46	33,713
2020-12-23	$11.61	$11.77	$11.61	$11.74	$11.33	11,638
2020-12-22	$11.40	$11.43	$11.35	$11.43	$11.04	17,870
2020-12-21	$11.47	$11.64	$11.42	$11.60	$11.20	38,319
2020-12-18	$11.78	$11.83	$11.71	$11.71	$11.31	17,779
2020-12-17	$12.05	$12.21	$12.03	$12.14	$11.72	35,493
2020-12-16	$12.26	$12.36	$12.26	$12.28	$11.64	23,402
2020-12-15	$11.85	$12.02	$11.84	$11.97	$11.34	19,446
2020-12-14	$12.08	$12.10	$11.90	$11.98	$11.35	26,087
2020-12-11	$11.70	$11.77	$11.67	$11.74	$11.12	23,295
2020-12-10	$11.92	$12.10	$11.92	$12.06	$11.43	10,768
2020-12-09	$11.79	$11.85	$11.64	$11.78	$11.16	17,269
2020-12-08	$11.70	$11.80	$11.68	$11.80	$11.18	26,507
2020-12-07	$11.59	$11.59	$11.49	$11.59	$10.98	7,636
2020-12-04	$11.93	$11.97	$11.71	$11.76	$11.15	40,785
2020-12-03	$11.95	$12.04	$11.92	$11.92	$11.30	86,147
2020-12-02	$11.85	$11.94	$11.82	$11.94	$11.32	18,458
2020-12-01	$12.08	$12.29	$12.06	$12.25	$11.61	53,754
2020-11-30	$12.16	$12.17	$11.93	$11.95	$11.32	13,707
2020-11-27	$12.22	$12.23	$12.15	$12.15	$11.51	9,909
2020-11-25	$12.25	$12.33	$12.25	$12.29	$11.65	9,214
2020-11-24	$12.16	$12.31	$12.16	$12.27	$11.63	23,397
2020-11-23	$12.16	$12.16	$12.05	$12.13	$11.49	20,008
2020-11-20	$12.32	$12.37	$12.28	$12.31	$11.67	10,474
2020-11-19	$12.07	$12.37	$12.07	$12.37	$11.72	7,721
2020-11-18	$11.84	$12.03	$11.84	$11.87	$11.25	11,795
2020-11-17	$11.71	$11.86	$11.71	$11.79	$11.17	22,270
2020-11-16	$11.54	$11.64	$11.54	$11.62	$11.01	24,594
2020-11-13	$11.39	$11.47	$11.34	$11.44	$10.84	12,794
2020-11-12	$11.28	$11.35	$11.22	$11.22	$10.63	18,725
2020-11-11	$11.25	$11.39	$11.25	$11.31	$10.71	21,102
2020-11-10	$10.94	$11.04	$10.88	$10.94	$10.37	74,994
2020-11-09	$10.80	$10.80	$10.68	$10.74	$10.18	21,272
2020-11-06	$10.70	$10.76	$10.69	$10.73	$10.17	34,601
2020-11-05	$10.56	$10.60	$10.52	$10.56	$10.01	62,352
2020-11-04	$10.55	$10.58	$10.44	$10.48	$9.93	104,329
2020-11-03	$10.56	$10.65	$10.54	$10.60	$10.05	32,283
2020-11-02	$10.54	$10.62	$10.44	$10.52	$9.97	75,808
2020-10-30	$10.49	$10.53	$10.44	$10.47	$9.92	24,351
2020-10-29	$10.70	$10.70	$10.58	$10.67	$10.11	68,205
2020-10-28	$10.83	$10.83	$10.66	$10.67	$10.11	47,896
2020-10-27	$11.00	$11.09	$10.99	$11.00	$10.43	37,590
2020-10-26	$11.18	$11.19	$11.07	$11.10	$10.52	15,898
2020-10-23	$11.27	$11.32	$11.17	$11.21	$10.62	16,055
2020-10-22	$11.17	$11.17	$11.13	$11.13	$10.55	10,950
2020-10-21	$11.25	$11.36	$11.24	$11.32	$10.73	131,438
2020-10-20	$11.16	$11.26	$11.16	$11.17	$10.59	37,224
2020-10-19	$11.09	$11.10	$10.98	$10.98	$10.41	19,507
2020-10-16	$11.14	$11.18	$11.09	$11.12	$10.54	25,686
2020-10-15	$10.99	$11.07	$10.99	$11.01	$10.43	18,727
2020-10-14	$11.35	$11.35	$11.20	$11.24	$10.65	21,473
2020-10-13	$11.29	$11.32	$11.20	$11.28	$10.69	32,649
2020-10-12	$11.19	$11.23	$11.15	$11.22	$10.63	21,786
2020-10-09	$11.10	$11.21	$11.10	$11.18	$10.60	13,632
2020-10-08	$11.01	$11.14	$10.94	$10.94	$10.37	20,816
2020-10-07	$10.91	$10.92	$10.86	$10.87	$10.30	36,797
2020-10-06	$10.89	$10.97	$10.86	$10.87	$10.30	88,940
2020-10-05	$11.04	$11.12	$11.00	$11.12	$10.54	26,187
2020-10-02	$10.98	$11.07	$10.95	$11.01	$10.43	110,596
2020-10-01	$10.90	$11.07	$10.88	$10.96	$10.39	57,649
2020-09-30	$10.98	$11.16	$10.87	$10.91	$10.34	106,650
2020-09-29	$10.99	$10.99	$10.91	$10.92	$10.35	70,518
2020-09-28	$11.18	$11.22	$11.11	$11.11	$10.53	15,630
2020-09-25	$10.94	$11.05	$10.92	$10.99	$10.42	9,212
2020-09-24	$11.11	$11.12	$11.01	$11.04	$10.46	35,935
2020-09-23	$11.48	$11.48	$11.28	$11.28	$10.56	47,089
2020-09-22	$11.22	$11.44	$11.22	$11.31	$10.59	34,655
2020-09-21	$11.29	$11.45	$11.24	$11.38	$10.66	66,709
2020-09-18	$11.12	$11.27	$11.12	$11.21	$10.50	72,808
2020-09-17	$11.08	$11.26	$11.08	$11.10	$10.40	17,270
2020-09-16	$11.24	$11.24	$11.02	$11.08	$10.38	21,250
2020-09-15	$11.40	$11.49	$11.39	$11.45	$10.73	57,847
2020-09-14	$11.51	$11.51	$11.35	$11.40	$10.68	10,060
2020-09-11	$11.68	$11.68	$11.43	$11.56	$10.83	17,380
2020-09-10	$12.30	$12.30	$11.84	$11.88	$11.13	18,009
2020-09-09	$12.76	$12.76	$12.63	$12.65	$11.85	7,803
2020-09-08	$12.54	$12.61	$12.49	$12.50	$11.71	8,406
2020-09-04	$12.71	$12.72	$12.56	$12.71	$11.90	8,643
2020-09-03	$12.82	$12.84	$12.59	$12.60	$11.80	20,393
2020-09-02	$12.78	$12.82	$12.70	$12.72	$11.91	14,646
2020-09-01	$12.77	$12.86	$12.66	$12.74	$11.93	20,949
2020-08-31	$12.78	$12.90	$12.77	$12.89	$12.08	5,010
2020-08-28	$12.88	$12.89	$12.78	$12.87	$12.05	27,522
2020-08-27	$12.95	$12.95	$12.84	$12.91	$12.09	18,878
2020-08-26	$12.90	$13.01	$12.90	$13.01	$12.18	6,209
2020-08-25	$12.93	$12.93	$12.78	$12.88	$12.06	17,023
2020-08-24	$13.06	$13.06	$12.91	$13.00	$12.18	12,059
2020-08-21	$12.91	$12.97	$12.83	$12.97	$12.15	11,614
2020-08-20	$12.89	$13.05	$12.80	$13.00	$12.18	15,994
2020-08-19	$13.14	$13.39	$12.98	$13.01	$12.18	10,002
2020-08-18	$12.96	$13.11	$12.92	$13.11	$12.28	7,039
2020-08-17	$12.86	$12.90	$12.81	$12.86	$12.04	22,019
2020-08-14	$12.79	$12.87	$12.71	$12.82	$12.01	45,589
2020-08-13	$12.93	$12.93	$12.78	$12.81	$12.00	10,902
2020-08-12	$12.78	$12.88	$12.76	$12.82	$12.01	6,063
2020-08-11	$12.88	$12.88	$12.51	$12.56	$11.76	13,343
2020-08-10	$12.45	$12.83	$12.45	$12.54	$11.74	8,085
2020-08-07	$12.46	$12.66	$12.46	$12.58	$11.78	13,874
2020-08-06	$12.68	$12.68	$12.45	$12.61	$11.81	15,268
2020-08-05	$12.65	$12.70	$12.56	$12.68	$11.88	21,231
2020-08-04	$12.44	$12.61	$12.44	$12.56	$11.77	33,913
2020-08-03	$12.28	$12.32	$12.23	$12.23	$11.45	17,645
2020-07-31	$12.28	$12.28	$12.20	$12.22	$11.44	47,046
2020-07-30	$12.15	$12.27	$12.07	$12.27	$11.50	24,728
2020-07-29	$12.13	$12.21	$12.09	$12.19	$11.42	28,616
2020-07-28	$11.91	$12.06	$11.91	$12.06	$11.29	71,455
2020-07-27	$11.97	$11.97	$11.90	$11.94	$11.18	14,420
2020-07-24	$11.94	$12.01	$11.93	$11.98	$11.22	30,012
2020-07-23	$11.69	$11.78	$11.67	$11.67	$10.93	12,650
2020-07-22	$11.71	$11.75	$11.65	$11.72	$10.98	8,560
2020-07-21	$11.62	$11.78	$11.62	$11.70	$10.96	21,688
2020-07-20	$11.48	$11.60	$11.46	$11.60	$10.86	24,455
2020-07-17	$11.48	$11.57	$11.48	$11.56	$10.83	50,287
2020-07-16	$11.53	$11.60	$11.49	$11.52	$10.79	30,374
2020-07-15	$11.52	$11.57	$11.44	$11.52	$10.79	27,597
2020-07-14	$11.67	$11.73	$11.64	$11.70	$10.96	22,101
2020-07-13	$11.67	$11.71	$11.49	$11.54	$10.81	14,149
2020-07-10	$11.50	$11.56	$11.44	$11.45	$10.72	17,419
2020-07-09	$11.29	$11.29	$11.21	$11.22	$10.51	39,535
2020-07-08	$11.31	$11.31	$11.27	$11.27	$10.55	58,128
2020-07-07	$11.43	$11.48	$11.37	$11.39	$10.67	23,947
2020-07-06	$11.42	$11.52	$11.41	$11.46	$10.73	13,870
2020-07-02	$11.73	$11.87	$11.68	$11.75	$11.00	16,711
2020-07-01	$11.77	$11.78	$11.71	$11.75	$11.00	12,853
2020-06-30	$11.75	$11.81	$11.73	$11.81	$11.06	6,801
2020-06-29	$11.64	$11.97	$11.64	$11.70	$10.96	8,208
2020-06-26	$11.84	$11.84	$11.77	$11.83	$11.08	12,531
2020-06-25	$11.57	$11.85	$11.57	$11.84	$11.09	12,210
2020-06-24	$11.89	$11.90	$11.78	$11.82	$11.07	18,884
2020-06-23	$12.02	$12.12	$11.94	$12.04	$11.28	21,423
2020-06-22	$12.17	$12.22	$12.12	$12.19	$11.42	15,237
2020-06-19	$11.70	$12.07	$11.63	$11.63	$10.89	14,222
2020-06-18	$11.63	$11.95	$11.59	$11.62	$10.88	16,115
2020-06-17	$11.70	$11.73	$11.65	$11.70	$10.96	26,081
2020-06-16	$11.65	$11.69	$11.50	$11.60	$10.86	16,716
2020-06-15	$11.45	$11.51	$11.40	$11.51	$10.78	63,117
2020-06-12	$11.56	$11.56	$11.36	$11.48	$10.75	18,057
2020-06-11	$11.74	$11.77	$11.51	$11.52	$10.79	22,951
2020-06-10	$11.96	$12.01	$11.90	$12.01	$11.25	38,992
2020-06-09	$11.63	$11.81	$11.58	$11.70	$10.96	20,363
2020-06-08	$11.72	$11.92	$11.71	$11.84	$11.09	16,283
2020-06-05	$11.76	$11.80	$11.60	$11.74	$11.00	15,222
2020-06-04	$11.65	$11.88	$11.65	$11.80	$11.05	48,979
2020-06-03	$11.72	$11.90	$11.71	$11.79	$11.04	19,354
2020-06-02	$11.61	$11.71	$11.57	$11.65	$10.91	42,002
2020-06-01	$11.67	$12.02	$11.67	$11.76	$11.01	98,201
2020-05-29	$11.57	$11.57	$11.39	$11.50	$10.77	20,434
2020-05-28	$11.43	$11.56	$11.34	$11.37	$10.65	59,319
2020-05-27	$11.02	$11.15	$11.00	$11.13	$10.42	62,763
2020-05-26	$11.03	$11.22	$10.96	$11.22	$10.51	55,511
2020-05-22	$10.93	$11.27	$10.87	$11.01	$10.31	11,426
2020-05-21	$10.96	$11.24	$10.96	$11.00	$10.30	27,222
2020-05-20	$11.35	$11.55	$11.26	$11.35	$10.39	35,167
2020-05-19	$11.37	$11.71	$11.34	$11.35	$10.39	85,563
2020-05-18	$11.46	$11.57	$11.39	$11.57	$10.59	23,667
2020-05-15	$11.49	$11.55	$11.40	$11.45	$10.48	19,771
2020-05-14	$11.65	$11.91	$11.55	$11.63	$10.65	21,819
2020-05-13	$12.03	$12.07	$11.80	$11.80	$10.80	109,330
2020-05-12	$12.06	$12.11	$11.79	$11.85	$10.85	259,504
2020-05-11	$11.61	$11.72	$11.49	$11.50	$10.53	11,227
2020-05-08	$11.50	$11.90	$11.50	$11.55	$10.57	9,659
2020-05-07	$11.84	$11.84	$11.43	$11.75	$10.76	91,118
2020-05-06	$11.62	$11.62	$11.31	$11.36	$10.40	58,822
2020-05-05	$11.49	$11.60	$11.41	$11.44	$10.47	287,274
2020-05-04	$11.66	$11.66	$11.43	$11.46	$10.49	25,315
2020-05-01	$11.56	$12.05	$11.47	$11.50	$10.53	20,128
2020-04-30	$11.68	$11.75	$11.55	$11.75	$10.76	23,939
2020-04-29	$11.79	$11.83	$11.66	$11.75	$10.76	12,311
2020-04-28	$11.67	$12.00	$11.67	$11.79	$10.79	20,530
2020-04-27	$11.49	$11.79	$11.49	$11.64	$10.66	30,283
2020-04-24	$11.64	$11.80	$11.63	$11.72	$10.73	23,689
2020-04-23	$11.73	$11.80	$11.64	$11.64	$10.66	43,098
2020-04-22	$11.76	$11.88	$11.68	$11.79	$10.79	22,626
2020-04-21	$11.59	$11.68	$11.48	$11.63	$10.65	48,271
2020-04-20	$11.63	$11.74	$11.50	$11.54	$10.56	21,763
2020-04-17	$11.71	$11.82	$11.61	$11.79	$10.79	27,541
2020-04-16	$11.45	$11.59	$11.24	$11.50	$10.53	26,150
2020-04-15	$11.48	$11.64	$11.40	$11.47	$10.50	19,402
2020-04-14	$11.46	$11.87	$11.46	$11.56	$10.58	85,123
2020-04-13	$11.24	$11.86	$11.24	$11.31	$10.35	26,799
2020-04-09	$11.33	$11.47	$11.24	$11.27	$10.32	35,828
2020-04-08	$11.03	$11.29	$11.00	$11.20	$10.25	28,887
2020-04-07	$11.61	$11.61	$11.12	$11.31	$10.35	54,820
2020-04-06	$11.43	$11.43	$11.24	$11.38	$10.42	109,564
2020-04-03	$11.65	$11.65	$11.29	$11.46	$10.49	41,927
2020-04-02	$11.30	$11.38	$11.07	$11.23	$10.28	49,498
2020-04-01	$11.14	$11.35	$11.13	$11.13	$10.19	29,178
2020-03-31	$11.13	$11.50	$10.96	$11.03	$10.10	73,976
2020-03-30	$11.22	$11.52	$11.22	$11.38	$10.42	97,123
2020-03-27	$10.85	$11.60	$10.70	$11.28	$10.33	65,917
2020-03-26	$10.46	$11.31	$10.46	$10.92	$10.00	64,517
2020-03-25	$10.40	$10.49	$10.12	$10.45	$9.57	30,504
2020-03-24	$10.57	$10.81	$10.36	$10.65	$9.75	97,326
2020-03-23	$10.62	$10.78	$10.00	$10.25	$9.38	46,637
2020-03-20	$10.69	$11.19	$10.54	$10.62	$9.72	80,043
2020-03-19	$10.78	$11.51	$10.78	$11.00	$10.07	94,519
2020-03-18	$11.92	$12.00	$10.58	$11.25	$10.30	58,590
2020-03-17	$10.05	$11.23	$9.94	$10.89	$9.97	77,573
2020-03-16	$10.15	$10.38	$9.85	$9.98	$9.14	75,106
2020-03-13	$10.99	$11.19	$10.45	$11.19	$10.24	219,754
2020-03-12	$10.61	$11.25	$10.34	$11.25	$10.30	108,633
2020-03-11	$11.84	$11.86	$11.30	$11.46	$10.49	53,497
2020-03-10	$11.84	$11.94	$11.51	$11.81	$10.81	264,969
2020-03-09	$11.80	$12.11	$11.62	$11.62	$10.64	200,401
2020-03-06	$11.95	$12.23	$11.95	$12.20	$11.17	207,123
2020-03-05	$11.98	$12.04	$11.83	$11.86	$10.86	243,162
2020-03-04	$11.87	$11.99	$11.77	$11.99	$10.98	92,776
2020-03-03	$11.34	$11.42	$11.12	$11.17	$10.23	329,010
2020-03-02	$11.43	$11.61	$11.36	$11.61	$10.63	99,555
2020-02-28	$10.88	$11.10	$10.73	$11.04	$10.11	115,035
2020-02-27	$11.01	$11.04	$10.78	$10.87	$9.95	83,275
2020-02-26	$11.22	$11.27	$11.05	$11.06	$10.12	77,618
2020-02-25	$11.71	$11.71	$11.34	$11.39	$10.43	98,190
2020-02-24	$11.76	$11.96	$11.76	$11.78	$10.78	39,598
2020-02-21	$12.01	$12.05	$11.98	$12.02	$11.00	19,321
2020-02-20	$11.94	$12.03	$11.87	$12.03	$11.01	47,755
2020-02-19	$11.85	$11.86	$11.78	$11.85	$10.85	21,441
2020-02-18	$11.87	$11.88	$11.77	$11.82	$10.82	26,238
2020-02-14	$11.87	$11.87	$11.80	$11.86	$10.86	47,438
2020-02-13	$11.67	$11.80	$11.66	$11.69	$10.70	34,462
2020-02-12	$11.78	$11.87	$11.77	$11.81	$10.81	177,891
2020-02-11	$11.75	$11.78	$11.69	$11.72	$10.73	30,597
2020-02-10	$11.63	$11.67	$11.61	$11.64	$10.66	25,113
2020-02-07	$11.61	$11.64	$11.58	$11.59	$10.61	22,927
2020-02-06	$11.74	$11.74	$11.59	$11.61	$10.63	77,803
2020-02-05	$11.67	$11.75	$11.67	$11.71	$10.72	30,874
2020-02-04	$11.80	$11.80	$11.67	$11.67	$10.68	38,181
2020-02-03	$11.74	$11.76	$11.68	$11.68	$10.69	35,595
2020-01-31	$11.92	$12.09	$11.86	$11.91	$10.90	46,902
2020-01-30	$11.96	$12.07	$11.96	$12.06	$11.04	62,325
2020-01-29	$11.84	$11.92	$11.83	$11.86	$10.86	56,012
2020-01-28	$11.95	$11.99	$11.92	$11.96	$10.95	21,014
2020-01-27	$11.93	$11.96	$11.88	$11.88	$10.88	18,131
2020-01-24	$12.21	$12.24	$12.17	$12.20	$11.17	36,269
2020-01-23	$12.00	$12.00	$11.89	$11.98	$10.97	24,442
2020-01-22	$12.18	$12.18	$12.08	$12.09	$11.07	33,797
2020-01-21	$12.20	$12.24	$12.17	$12.20	$11.17	31,128
2020-01-17	$12.43	$12.44	$12.38	$12.40	$11.35	24,139
2020-01-16	$12.23	$12.32	$12.23	$12.31	$11.27	17,181
2020-01-15	$12.40	$12.44	$12.35	$12.35	$11.31	15,956
2020-01-14	$12.45	$12.62	$12.42	$12.49	$11.43	21,647
2020-01-13	$12.19	$12.27	$12.14	$12.27	$11.23	53,810
2020-01-10	$12.44	$12.44	$12.21	$12.22	$11.19	34,221
2020-01-09	$12.48	$12.56	$12.48	$12.54	$11.48	20,144
2020-01-08	$12.59	$12.59	$12.48	$12.51	$11.45	10,258
2020-01-07	$12.83	$12.83	$12.75	$12.78	$11.70	31,210
2020-01-06	$12.62	$12.68	$12.62	$12.66	$11.59	33,422
2020-01-03	$13.02	$13.05	$12.95	$12.95	$11.85	17,252
2020-01-02	$13.24	$13.28	$13.24	$13.26	$12.14	11,493
2019-12-31	$13.27	$13.49	$13.13	$13.23	$12.11	17,839
2019-12-30	$13.28	$13.28	$13.23	$13.23	$12.11	71,264
2019-12-27	$13.29	$13.32	$13.26	$13.31	$12.18	23,213
2019-12-26	$13.04	$13.35	$13.00	$13.16	$12.05	25,714
2019-12-24	$13.00	$13.37	$13.00	$13.35	$12.22	11,844
2019-12-23	$13.10	$13.18	$13.02	$13.08	$11.97	17,064
2019-12-20	$12.99	$13.10	$12.99	$13.02	$11.92	27,309
2019-12-19	$13.09	$13.12	$13.02	$13.11	$12.00	32,482
2019-12-18	$12.89	$13.03	$12.89	$12.99	$11.89	37,296
2019-12-17	$13.07	$13.11	$13.03	$13.05	$11.95	33,986
2019-12-16	$13.40	$13.47	$13.37	$13.44	$12.30	22,756
2019-12-13	$13.18	$13.19	$12.99	$13.06	$11.96	22,209
2019-12-12	$12.75	$12.78	$12.58	$12.74	$11.66	56,849
2019-12-11	$12.81	$12.81	$12.71	$12.75	$11.67	37,200
2019-12-10	$13.10	$13.10	$12.92	$12.98	$11.88	46,272
2019-12-09	$13.39	$13.49	$13.37	$13.37	$12.24	44,350
2019-12-06	$13.15	$13.26	$13.11	$13.26	$12.14	37,379
2019-12-05	$12.99	$13.00	$12.87	$12.97	$11.87	30,230
2019-12-04	$12.56	$12.68	$12.56	$12.65	$11.58	20,937
2019-12-03	$12.69	$12.79	$12.66	$12.79	$11.71	13,702
2019-12-02	$13.00	$13.01	$12.89	$12.94	$11.85	36,944
2019-11-29	$12.87	$12.90	$12.80	$12.86	$11.77	14,644
2019-11-27	$12.97	$13.02	$12.92	$12.96	$11.86	20,957
2019-11-26	$12.86	$12.93	$12.85	$12.88	$11.79	16,462
2019-11-25	$12.93	$13.03	$12.90	$12.93	$11.84	37,646
2019-11-22	$12.82	$12.92	$12.82	$12.83	$11.74	19,382
2019-11-21	$12.83	$12.83	$12.78	$12.80	$11.72	15,229
2019-11-20	$12.81	$12.93	$12.81	$12.82	$11.74	18,438
2019-11-19	$13.02	$13.05	$12.89	$12.93	$11.84	14,289
2019-11-18	$12.98	$12.99	$12.90	$12.99	$11.89	26,828
2019-11-15	$12.65	$12.75	$12.65	$12.71	$11.63	8,043
2019-11-14	$12.61	$12.69	$12.52	$12.69	$11.62	25,326
2019-11-13	$12.59	$12.65	$12.53	$12.58	$11.52	14,798
2019-11-12	$12.69	$12.84	$12.69	$12.83	$11.74	10,647
2019-11-11	$12.76	$12.93	$12.76	$12.78	$11.70	13,188
2019-11-08	$12.79	$12.84	$12.75	$12.80	$11.72	22,668
2019-11-07	$12.90	$12.93	$12.83	$12.89	$11.80	13,968
2019-11-06	$12.88	$12.93	$12.79	$12.92	$11.83	9,623
2019-11-05	$12.82	$12.92	$12.80	$12.85	$11.76	17,378
2019-11-04	$13.02	$13.08	$12.95	$13.01	$11.91	169,792
2019-11-01	$12.95	$13.02	$12.89	$12.94	$11.85	16,419
2019-10-31	$12.97	$13.05	$12.92	$13.00	$11.90	25,738
2019-10-30	$12.88	$13.07	$12.88	$13.07	$11.96	44,369
2019-10-29	$13.14	$13.22	$13.11	$13.16	$12.05	14,995
2019-10-28	$13.06	$13.17	$13.06	$13.12	$12.01	21,111
2019-10-25	$12.94	$13.00	$12.92	$13.00	$11.90	21,771
2019-10-24	$13.24	$13.24	$13.15	$13.16	$12.05	11,438
2019-10-23	$13.23	$13.26	$13.17	$13.23	$12.11	15,593
2019-10-22	$13.03	$13.12	$13.01	$13.06	$11.96	23,314
2019-10-21	$13.16	$13.20	$13.08	$13.10	$11.99	24,101
2019-10-18	$13.22	$13.25	$13.11	$13.19	$12.07	42,578
2019-10-17	$13.07	$13.24	$13.07	$13.13	$12.02	20,150
2019-10-16	$13.03	$13.10	$12.97	$13.01	$11.91	12,631
2019-10-15	$12.77	$13.19	$12.72	$13.10	$11.99	12,530
2019-10-14	$12.84	$12.93	$12.83	$12.88	$11.79	27,932
2019-10-11	$12.91	$12.95	$12.89	$12.89	$11.80	25,821
2019-10-10	$11.86	$12.18	$11.86	$12.11	$11.09	86,106
2019-10-09	$11.92	$11.93	$11.75	$11.87	$10.87	44,884
2019-10-08	$11.88	$11.96	$11.88	$11.93	$10.92	53,410
2019-10-07	$12.11	$12.15	$12.08	$12.14	$11.11	41,879
2019-10-04	$11.94	$12.11	$11.91	$12.01	$10.99	34,737
2019-10-03	$11.86	$12.03	$11.86	$11.98	$10.97	63,546
2019-10-02	$12.05	$12.08	$11.98	$12.00	$10.98	43,602
2019-10-01	$12.21	$12.24	$12.15	$12.20	$11.17	80,592
2019-09-30	$12.45	$12.45	$12.30	$12.32	$11.28	171,856
2019-09-27	$12.41	$12.52	$12.34	$12.44	$11.39	22,672
2019-09-26	$12.26	$12.46	$12.26	$12.31	$11.27	35,501
2019-09-25	$12.45	$12.50	$12.38	$12.50	$11.25	21,451
2019-09-24	$12.35	$12.49	$12.32	$12.33	$11.10	57,407
2019-09-23	$12.45	$12.57	$12.45	$12.51	$11.26	56,247
2019-09-20	$12.57	$12.85	$12.57	$12.85	$11.57	35,786
2019-09-19	$12.47	$12.50	$12.32	$12.42	$11.18	27,165
2019-09-18	$12.39	$12.51	$12.39	$12.49	$11.24	40,995
2019-09-17	$12.52	$12.66	$12.52	$12.66	$11.40	29,862
2019-09-16	$12.87	$12.92	$12.81	$12.89	$11.60	21,703
2019-09-13	$12.88	$13.02	$12.86	$12.98	$11.68	53,036
2019-09-12	$12.34	$12.57	$12.33	$12.53	$11.28	20,153
2019-09-11	$11.97	$11.99	$11.86	$11.90	$10.71	19,795
2019-09-10	$11.73	$11.91	$11.70	$11.82	$10.64	76,712
2019-09-09	$11.51	$11.58	$11.47	$11.56	$10.41	41,153
2019-09-06	$11.53	$11.60	$11.50	$11.52	$10.37	24,447
2019-09-05	$11.50	$11.53	$11.46	$11.51	$10.36	275,310
2019-09-04	$11.21	$11.43	$11.19	$11.34	$10.21	241,745
2019-09-03	$10.79	$10.99	$10.79	$10.95	$9.86	72,688
2019-08-30	$11.17	$11.22	$11.07	$11.14	$10.03	53,721
2019-08-29	$11.12	$11.19	$11.12	$11.18	$10.06	66,937
2019-08-28	$11.11	$11.23	$11.07	$11.19	$10.07	45,542
2019-08-27	$11.17	$11.17	$11.10	$11.12	$10.01	133,705
2019-08-26	$11.11	$11.13	$11.03	$11.06	$9.96	21,537
2019-08-23	$11.17	$11.23	$11.07	$11.14	$10.03	24,025
2019-08-22	$11.09	$11.23	$11.01	$11.11	$10.00	96,227
2019-08-21	$10.94	$11.05	$10.94	$11.04	$9.94	100,106
2019-08-20	$10.85	$10.93	$10.83	$10.90	$9.81	152,844
2019-08-19	$10.98	$11.09	$10.95	$10.99	$9.89	51,918
2019-08-16	$10.90	$11.05	$10.84	$10.93	$9.84	69,809
2019-08-15	$10.76	$10.77	$10.65	$10.68	$9.61	99,913
2019-08-14	$10.88	$10.92	$10.85	$10.85	$9.77	69,330
2019-08-13	$10.99	$11.10	$10.96	$10.97	$9.87	138,043
2019-08-12	$11.06	$11.07	$10.97	$10.97	$9.87	72,487
2019-08-09	$11.11	$11.16	$11.00	$11.01	$9.91	98,407
2019-08-08	$11.21	$11.26	$11.16	$11.19	$10.07	73,677
2019-08-07	$11.13	$11.28	$11.13	$11.17	$10.05	45,372
2019-08-06	$11.32	$11.32	$11.15	$11.22	$10.10	159,925
2019-08-05	$11.34	$11.44	$11.18	$11.18	$10.06	36,103
2019-08-02	$11.65	$11.65	$11.48	$11.53	$10.38	44,333
2019-08-01	$11.55	$11.71	$11.54	$11.59	$10.43	142,769
2019-07-31	$11.91	$11.92	$11.71	$11.74	$10.57	73,717
2019-07-30	$12.04	$12.04	$11.88	$11.88	$10.69	105,231
2019-07-29	$12.34	$12.34	$12.21	$12.22	$11.00	30,769
2019-07-26	$12.18	$12.29	$12.18	$12.27	$11.04	34,967
2019-07-25	$12.30	$12.36	$12.27	$12.30	$11.07	37,314
2019-07-24	$12.54	$12.56	$12.47	$12.54	$11.29	23,817
2019-07-23	$12.68	$12.72	$12.66	$12.70	$11.43	42,305
2019-07-22	$12.83	$12.88	$12.71	$12.81	$11.53	52,792
2019-07-19	$13.08	$13.10	$13.00	$13.01	$11.71	24,837
2019-07-18	$12.94	$13.05	$12.88	$13.05	$11.75	50,374
2019-07-17	$12.90	$12.92	$12.82	$12.82	$11.54	39,890
2019-07-16	$12.93	$12.93	$12.82	$12.82	$11.54	33,443
2019-07-15	$12.97	$13.14	$12.94	$12.98	$11.68	63,235
2019-07-12	$12.80	$12.91	$12.78	$12.85	$11.57	49,546
2019-07-11	$12.94	$12.96	$12.84	$12.87	$11.58	84,049
2019-07-10	$12.84	$12.91	$12.80	$12.87	$11.58	82,477
2019-07-09	$12.87	$12.92	$12.84	$12.90	$11.61	34,779
2019-07-08	$12.92	$13.02	$12.91	$12.97	$11.67	42,681
2019-07-05	$13.13	$13.13	$13.02	$13.08	$11.77	33,812
2019-07-03	$12.99	$13.17	$12.94	$13.02	$11.72	44,141
2019-07-02	$12.97	$12.97	$12.88	$12.90	$11.61	46,207
2019-07-01	$12.82	$12.88	$12.77	$12.84	$11.56	27,812
2019-06-28	$12.77	$12.79	$12.68	$12.73	$11.46	54,419
2019-06-27	$12.58	$12.79	$12.57	$12.66	$11.40	10,834
2019-06-26	$12.45	$12.47	$12.41	$12.44	$11.20	43,987
2019-06-25	$12.43	$12.49	$12.38	$12.39	$11.15	59,630
2019-06-24	$12.53	$12.65	$12.53	$12.63	$11.37	95,095
2019-06-21	$12.67	$12.76	$12.66	$12.70	$11.43	103,824
2019-06-20	$12.55	$12.64	$12.55	$12.59	$11.33	94,906
2019-06-19	$12.54	$12.61	$12.49	$12.60	$11.34	119,605
2019-06-18	$12.48	$12.50	$12.22	$12.39	$11.15	224,537
2019-06-17	$12.32	$12.34	$12.28	$12.29	$11.06	55,479
2019-06-14	$12.45	$12.49	$12.37	$12.45	$11.21	104,835
2019-06-13	$12.56	$12.71	$12.56	$12.61	$11.35	33,713
2019-06-12	$12.43	$12.44	$12.31	$12.32	$11.09	143,141
2019-06-11	$12.57	$12.59	$12.34	$12.38	$11.14	329,827
2019-06-10	$12.61	$12.65	$12.52	$12.53	$11.28	56,923
2019-06-07	$12.52	$12.57	$12.48	$12.54	$11.29	26,863
2019-06-06	$12.57	$12.58	$12.50	$12.53	$11.28	33,283
2019-06-05	$12.53	$12.60	$12.52	$12.56	$11.31	39,349
2019-06-04	$12.69	$12.73	$12.58	$12.65	$11.39	70,608
2019-06-03	$12.56	$12.68	$12.55	$12.67	$11.40	54,255
2019-05-31	$12.56	$12.59	$12.51	$12.59	$11.33	99,473
2019-05-30	$12.58	$12.64	$12.57	$12.59	$11.33	79,874
2019-05-29	$12.63	$12.65	$12.55	$12.59	$11.33	148,543
2019-05-28	$12.85	$12.86	$12.70	$12.79	$11.51	98,495
2019-05-24	$12.77	$12.83	$12.74	$12.78	$11.50	36,307
2019-05-23	$12.63	$12.69	$12.41	$12.66	$11.40	28,002
2019-05-22	$13.46	$13.49	$13.38	$13.38	$11.57	21,618
2019-05-21	$13.55	$13.71	$13.55	$13.57	$11.73	69,597
2019-05-20	$13.52	$13.55	$13.47	$13.48	$11.65	30,342
2019-05-17	$13.45	$13.57	$13.45	$13.55	$11.71	38,819
2019-05-16	$13.76	$13.78	$13.65	$13.65	$11.80	55,213
2019-05-15	$13.95	$14.01	$13.92	$13.95	$12.06	127,263
2019-05-14	$13.82	$14.04	$13.82	$14.01	$12.11	58,862
2019-05-13	$13.92	$13.98	$13.86	$13.91	$12.03	37,405
2019-05-10	$14.19	$14.24	$14.11	$14.23	$12.30	26,689
2019-05-09	$13.82	$14.00	$13.82	$13.96	$12.07	50,640
2019-05-08	$14.03	$14.09	$13.97	$14.04	$12.14	109,642
2019-05-07	$14.10	$14.19	$13.68	$14.19	$12.27	23,886
2019-05-06	$14.29	$14.29	$14.15	$14.21	$12.28	12,182
2019-05-03	$14.15	$14.35	$14.15	$14.32	$12.38	35,526
2019-05-02	$14.10	$14.15	$14.04	$14.10	$12.19	12,190
2019-05-01	$14.34	$14.41	$14.28	$14.31	$12.37	12,395
2019-04-30	$14.28	$14.29	$14.21	$14.25	$12.32	49,362
2019-04-29	$14.21	$14.25	$14.07	$14.22	$12.29	51,216
2019-04-26	$14.29	$14.35	$14.28	$14.31	$12.37	17,015
2019-04-25	$14.10	$14.17	$14.07	$14.07	$12.16	46,884
2019-04-24	$14.49	$14.53	$14.36	$14.37	$12.42	36,475
2019-04-23	$14.59	$14.70	$14.59	$14.66	$12.67	51,462
2019-04-22	$14.76	$14.76	$14.51	$14.62	$12.64	38,701
2019-04-18	$14.57	$14.60	$14.53	$14.58	$12.60	53,711
2019-04-17	$14.67	$14.71	$14.60	$14.64	$12.66	16,475
2019-04-16	$14.75	$14.81	$14.67	$14.70	$12.71	42,712
2019-04-15	$14.80	$14.84	$14.71	$14.82	$12.81	48,524
2019-04-12	$14.70	$14.81	$14.58	$14.61	$12.63	50,532
2019-04-11	$14.62	$14.71	$14.59	$14.67	$12.68	29,495
2019-04-10	$14.50	$14.66	$14.50	$14.61	$12.63	54,024
2019-04-09	$14.77	$14.77	$14.62	$14.64	$12.66	31,489
2019-04-08	$15.01	$15.03	$14.93	$15.00	$12.97	13,515
2019-04-05	$14.95	$15.02	$14.92	$15.00	$12.97	14,890
2019-04-04	$15.27	$15.27	$15.09	$15.17	$13.11	9,712
2019-04-03	$15.21	$15.28	$15.21	$15.27	$13.20	35,246
2019-04-02	$14.94	$15.07	$14.87	$15.03	$12.99	36,298
2019-04-01	$15.00	$15.03	$14.94	$15.02	$12.98	10,990
2019-03-29	$14.91	$14.97	$14.88	$14.94	$12.92	20,711
2019-03-28	$14.97	$14.98	$14.81	$14.84	$12.83	40,989
2019-03-27	$15.04	$15.18	$14.99	$15.14	$13.09	29,009
2019-03-26	$15.02	$15.02	$14.91	$14.96	$12.93	42,712
2019-03-25	$14.81	$14.91	$14.81	$14.89	$12.87	14,385
2019-03-22	$15.03	$15.03	$14.88	$14.91	$12.89	10,113
2019-03-21	$14.78	$14.83	$14.59	$14.82	$12.81	27,327
2019-03-20	$14.91	$15.03	$14.89	$14.94	$12.92	22,715
2019-03-19	$15.24	$15.26	$15.14	$15.18	$13.12	30,158
2019-03-18	$14.91	$15.08	$14.91	$15.00	$12.97	19,906
2019-03-15	$14.80	$14.83	$14.71	$14.79	$12.78	23,283
2019-03-14	$14.98	$15.06	$14.95	$15.01	$12.98	14,615
2019-03-13	$14.96	$15.08	$14.95	$15.06	$13.02	11,825
2019-03-12	$14.91	$15.02	$14.78	$14.83	$12.82	34,995
2019-03-11	$14.85	$14.91	$14.82	$14.89	$12.87	19,605
2019-03-08	$14.78	$14.81	$14.69	$14.76	$12.76	38,783
2019-03-07	$14.99	$15.04	$14.93	$14.96	$12.93	33,591
2019-03-06	$15.23	$15.23	$15.10	$15.21	$13.15	23,096
2019-03-05	$15.20	$15.30	$15.19	$15.27	$13.20	14,283
2019-03-04	$15.27	$15.28	$15.16	$15.22	$13.16	15,320
2019-03-01	$15.50	$15.50	$15.40	$15.42	$13.33	22,769
2019-02-28	$15.39	$15.47	$15.39	$15.40	$13.31	20,379
2019-02-27	$15.50	$15.58	$15.45	$15.55	$13.44	9,989
2019-02-26	$15.49	$15.72	$15.49	$15.68	$13.56	27,962
2019-02-25	$15.23	$15.33	$15.22	$15.28	$13.21	39,100
2019-02-22	$15.01	$15.11	$15.01	$15.06	$13.02	14,508
2019-02-21	$15.05	$15.21	$15.02	$15.05	$13.01	14,832
2019-02-20	$14.88	$14.99	$14.84	$14.94	$12.92	35,326
2019-02-19	$15.60	$15.80	$15.60	$15.80	$13.66	21,227
2019-02-15	$15.41	$15.44	$15.32	$15.42	$13.33	11,833
2019-02-14	$15.23	$15.28	$15.17	$15.28	$13.21	21,119
2019-02-13	$15.24	$15.29	$15.19	$15.23	$13.17	22,139
2019-02-12	$15.52	$15.55	$15.47	$15.52	$13.42	18,150
2019-02-11	$15.72	$15.79	$15.66	$15.70	$13.57	11,664
2019-02-08	$15.67	$15.77	$15.67	$15.74	$13.61	10,241
2019-02-07	$15.78	$15.78	$15.70	$15.78	$13.64	9,006
2019-02-06	$15.82	$15.98	$15.82	$15.95	$13.79	15,646
2019-02-05	$15.89	$16.04	$15.84	$15.89	$13.74	17,981
2019-02-04	$15.55	$15.76	$15.55	$15.69	$13.56	12,470
2019-02-01	$15.41	$15.46	$15.40	$15.44	$13.35	10,714
2019-01-31	$15.43	$15.52	$15.39	$15.42	$13.33	47,022
2019-01-30	$15.49	$15.63	$15.48	$15.54	$13.43	27,045
2019-01-29	$15.48	$15.49	$15.34	$15.36	$13.28	23,763
2019-01-28	$15.32	$15.47	$15.31	$15.44	$13.35	39,170
2019-01-25	$15.33	$15.56	$15.33	$15.54	$13.43	11,770
2019-01-24	$15.12	$15.13	$15.04	$15.11	$13.06	24,215
2019-01-23	$15.07	$15.31	$15.05	$15.29	$13.22	24,818
2019-01-22	$15.02	$15.02	$14.82	$14.84	$12.83	29,941
2019-01-18	$14.64	$15.08	$14.64	$14.89	$12.87	21,021
2019-01-17	$14.17	$14.50	$14.16	$14.48	$12.52	22,375
2019-01-16	$14.24	$14.28	$14.19	$14.26	$12.33	22,990
2019-01-15	$14.11	$14.24	$14.04	$14.23	$12.30	50,823
2019-01-14	$14.14	$14.31	$14.14	$14.26	$12.33	115,417
2019-01-11	$14.00	$14.18	$14.00	$14.14	$12.22	25,102
2019-01-10	$13.92	$14.08	$13.89	$14.05	$12.15	32,193
2019-01-09	$13.77	$13.87	$13.72	$13.83	$11.96	34,129
2019-01-08	$13.51	$13.61	$13.47	$13.53	$11.70	93,870
2019-01-07	$14.01	$14.20	$13.93	$13.99	$12.09	24,995
2019-01-04	$13.67	$13.74	$13.62	$13.73	$11.87	11,623
2019-01-03	$13.53	$13.71	$13.52	$13.66	$11.81	65,200
2019-01-02	$13.22	$13.36	$13.22	$13.34	$11.53	54,719
2018-12-31	$13.76	$14.02	$13.46	$13.48	$11.65	163,878
2018-12-28	$13.60	$13.83	$13.50	$13.58	$11.74	93,330
2018-12-27	$13.56	$13.76	$13.44	$13.64	$11.79	81,759
2018-12-26	$13.50	$14.00	$13.50	$13.74	$11.88	34,661
2018-12-24	$13.54	$13.97	$13.51	$13.69	$11.84	18,566
2018-12-21	$13.89	$14.00	$13.80	$13.84	$11.96	44,250
2018-12-20	$13.94	$14.17	$13.92	$13.98	$12.09	53,741
2018-12-19	$14.07	$14.26	$13.92	$13.99	$12.09	51,985
2018-12-18	$14.06	$14.06	$13.87	$13.94	$12.05	76,741
2018-12-17	$13.93	$14.00	$13.84	$13.85	$11.97	48,418
2018-12-14	$14.03	$14.22	$14.03	$14.15	$12.23	38,244
2018-12-13	$14.31	$14.41	$14.28	$14.38	$12.43	37,074
2018-12-12	$14.21	$14.42	$14.21	$14.29	$12.35	33,001
2018-12-11	$14.34	$14.38	$14.05	$14.17	$12.25	116,718
2018-12-10	$14.25	$14.25	$13.98	$14.11	$12.20	55,431
2018-12-07	$14.68	$14.71	$14.44	$14.50	$12.54	50,063
2018-12-06	$14.55	$14.77	$14.54	$14.73	$12.73	32,671
2018-12-04	$15.04	$15.16	$14.97	$14.98	$12.95	79,121
2018-12-03	$14.94	$15.04	$14.94	$15.04	$13.00	17,127
2018-11-30	$15.22	$15.22	$15.13	$15.16	$13.11	18,321
2018-11-29	$15.58	$15.61	$15.51	$15.57	$13.46	13,523
2018-11-28	$15.88	$16.05	$15.84	$16.02	$13.85	14,631
2018-11-27	$15.77	$15.82	$15.72	$15.81	$13.67	29,839
2018-11-26	$15.85	$15.86	$15.80	$15.82	$13.68	12,999
2018-11-23	$15.87	$15.96	$15.87	$15.92	$13.76	4,192
2018-11-21	$16.02	$16.14	$16.00	$16.02	$13.85	23,196
2018-11-20	$15.71	$15.78	$15.64	$15.66	$13.54	30,759
2018-11-19	$15.85	$15.85	$15.64	$15.70	$13.57	18,178
2018-11-16	$15.73	$15.77	$15.63	$15.67	$13.55	13,199
2018-11-15	$15.52	$15.67	$15.51	$15.65	$13.53	35,265
2018-11-14	$16.24	$16.32	$16.09	$16.25	$14.05	17,825
2018-11-13	$16.18	$16.36	$16.16	$16.20	$14.00	16,499
2018-11-12	$16.18	$16.18	$16.10	$16.12	$13.94	6,970
2018-11-09	$16.36	$16.36	$16.25	$16.30	$14.09	6,265
2018-11-08	$16.39	$16.40	$16.21	$16.24	$14.04	17,732
2018-11-07	$16.20	$16.21	$16.12	$16.18	$13.99	21,401
2018-11-06	$15.77	$16.02	$15.73	$16.01	$13.84	14,636
2018-11-05	$16.60	$16.62	$16.51	$16.59	$14.34	10,153
2018-11-02	$16.61	$16.67	$16.49	$16.55	$14.31	14,542
2018-11-01	$16.50	$16.73	$16.41	$16.57	$14.32	13,920
2018-10-31	$15.85	$16.10	$15.81	$15.96	$13.80	25,175
2018-10-30	$15.78	$16.02	$15.77	$15.83	$13.69	17,897
2018-10-29	$15.88	$15.95	$15.72	$15.79	$13.65	21,312
2018-10-26	$15.89	$15.97	$15.75	$15.92	$13.76	14,960
2018-10-25	$16.29	$16.43	$16.29	$16.34	$14.13	17,090
2018-10-24	$16.23	$16.27	$16.03	$16.03	$13.86	11,139
2018-10-23	$16.13	$16.30	$16.09	$16.23	$14.03	53,940
2018-10-22	$16.06	$16.24	$16.04	$16.21	$14.01	9,586
2018-10-19	$16.27	$16.39	$16.23	$16.34	$14.13	11,893
2018-10-18	$16.29	$16.35	$16.13	$16.20	$14.00	75,061
2018-10-17	$16.17	$16.17	$16.07	$16.08	$13.90	20,262
2018-10-16	$16.19	$16.39	$16.19	$16.38	$14.16	32,245
2018-10-15	$16.24	$16.29	$16.18	$16.25	$14.05	20,025
2018-10-12	$16.28	$16.29	$16.14	$16.26	$14.06	42,232
2018-10-11	$16.38	$16.42	$16.25	$16.34	$14.13	21,591
2018-10-10	$16.31	$16.31	$16.13	$16.15	$13.96	16,180
2018-10-09	$16.23	$16.46	$16.23	$16.41	$14.19	14,305
2018-10-08	$16.32	$16.37	$16.27	$16.35	$14.13	10,274
2018-10-05	$16.47	$16.52	$16.43	$16.51	$14.27	9,425
2018-10-04	$16.75	$16.75	$16.65	$16.71	$14.45	102,397
2018-10-03	$16.87	$16.99	$16.85	$16.85	$14.57	14,111
2018-10-02	$16.63	$16.72	$16.63	$16.69	$14.43	14,360
2018-10-01	$16.75	$16.75	$16.67	$16.70	$14.44	36,098
2018-09-28	$16.92	$16.92	$16.82	$16.82	$14.54	13,290
2018-09-27	$16.90	$16.91	$16.84	$16.85	$14.57	9,445
2018-09-26	$17.12	$17.17	$17.05	$17.11	$14.57	14,313
2018-09-25	$17.05	$17.14	$17.02	$17.11	$14.57	9,522
2018-09-24	$16.89	$16.95	$16.89	$16.90	$14.40	4,900
2018-09-21	$16.67	$16.82	$16.67	$16.78	$14.29	15,865
2018-09-20	$16.76	$16.86	$16.73	$16.84	$14.34	12,931
2018-09-19	$16.65	$16.70	$16.63	$16.67	$14.20	23,259
2018-09-18	$16.89	$16.93	$16.79	$16.90	$14.40	24,202
2018-09-17	$16.88	$17.02	$16.88	$16.95	$14.44	18,202
2018-09-14	$16.82	$16.85	$16.70	$16.77	$14.28	10,494
2018-09-13	$17.28	$17.28	$17.00	$17.08	$14.55	12,282
2018-09-12	$17.35	$17.43	$17.16	$17.25	$14.69	17,832
2018-09-11	$17.25	$17.33	$17.20	$17.33	$14.76	19,522
2018-09-10	$17.31	$17.36	$17.23	$17.30	$14.74	7,681
2018-09-07	$16.81	$16.92	$16.81	$16.86	$14.36	10,139
2018-09-06	$16.97	$17.00	$16.79	$16.91	$14.40	88,679
2018-09-05	$16.87	$16.95	$16.79	$16.91	$14.40	17,598
2018-09-04	$16.83	$16.98	$16.83	$16.91	$14.40	17,379
2018-08-31	$17.17	$17.17	$17.01	$17.04	$14.51	8,502
2018-08-30	$17.27	$17.35	$17.24	$17.30	$14.74	11,730
2018-08-29	$17.08	$17.35	$17.08	$17.33	$14.76	9,318
2018-08-28	$17.35	$17.36	$17.19	$17.27	$14.71	16,793
2018-08-27	$17.19	$17.24	$17.17	$17.22	$14.67	154,868
2018-08-24	$17.09	$17.17	$17.09	$17.13	$14.59	5,923
2018-08-23	$17.27	$17.36	$17.22	$17.29	$14.73	13,076
2018-08-22	$17.38	$17.47	$17.35	$17.42	$14.84	22,959
2018-08-21	$17.27	$17.35	$17.23	$17.31	$14.74	14,133
2018-08-20	$16.87	$16.87	$16.81	$16.86	$14.36	8,470
2018-08-17	$16.71	$16.84	$16.67	$16.80	$14.31	5,790
2018-08-16	$16.80	$16.83	$16.68	$16.71	$14.23	11,217
2018-08-15	$16.53	$16.66	$16.50	$16.62	$14.16	17,135
2018-08-14	$16.76	$16.89	$16.76	$16.88	$14.37	19,694
2018-08-13	$16.73	$16.73	$16.68	$16.72	$14.24	14,132
2018-08-10	$16.77	$16.86	$16.77	$16.82	$14.33	10,065
2018-08-09	$17.10	$17.24	$16.99	$16.99	$14.47	4,865
2018-08-08	$16.91	$17.01	$16.90	$16.95	$14.44	7,656
2018-08-07	$16.88	$17.16	$16.87	$16.93	$14.42	7,759
2018-08-06	$16.83	$16.96	$16.82	$16.91	$14.40	4,410
2018-08-03	$16.85	$16.99	$16.85	$16.99	$14.47	7,809
2018-08-02	$16.97	$17.06	$16.89	$17.02	$14.50	9,647
2018-08-01	$17.19	$17.30	$17.15	$17.16	$14.62	18,972
2018-07-31	$17.08	$17.16	$17.02	$17.14	$14.60	26,685
2018-07-30	$17.08	$17.12	$16.97	$17.03	$14.51	6,183
2018-07-27	$16.79	$16.84	$16.74	$16.76	$14.28	7,652
2018-07-26	$16.70	$16.76	$16.66	$16.69	$14.22	6,956
2018-07-25	$16.79	$16.96	$16.77	$16.95	$14.44	10,021
2018-07-24	$16.80	$16.94	$16.79	$16.81	$14.32	11,977
2018-07-23	$16.75	$16.75	$16.65	$16.74	$14.26	8,504
2018-07-20	$16.70	$16.83	$16.70	$16.78	$14.29	9,302
2018-07-19	$16.52	$16.55	$16.43	$16.45	$14.01	12,723
2018-07-18	$16.60	$16.87	$16.60	$16.67	$14.20	12,222
2018-07-17	$16.84	$16.88	$16.77	$16.84	$14.34	10,162
2018-07-16	$16.89	$16.99	$16.89	$16.98	$14.46	8,735
2018-07-13	$16.93	$16.98	$16.89	$16.96	$14.45	9,867
2018-07-12	$16.87	$17.14	$16.87	$16.89	$14.39	44,035
2018-07-11	$16.90	$17.10	$16.83	$16.98	$14.46	6,443
2018-07-10	$16.95	$16.99	$16.91	$16.98	$14.46	17,709
2018-07-09	$16.93	$16.94	$16.89	$16.93	$14.42	16,694
2018-07-06	$16.75	$16.97	$16.75	$16.90	$14.40	20,725
2018-07-05	$16.69	$16.77	$16.69	$16.77	$14.28	7,134
2018-07-03	$16.42	$16.79	$16.40	$16.48	$14.04	611,830
2018-07-02	$16.31	$16.44	$16.27	$16.41	$13.98	18,701
2018-06-29	$16.59	$16.70	$16.57	$16.60	$14.14	13,816
2018-06-28	$16.44	$16.51	$16.41	$16.48	$14.04	48,768
2018-06-27	$16.39	$16.45	$16.31	$16.31	$13.89	13,344
2018-06-26	$16.41	$16.44	$16.37	$16.41	$13.98	6,561
2018-06-25	$16.46	$16.47	$16.39	$16.46	$14.02	13,332
2018-06-22	$16.56	$16.59	$16.52	$16.58	$14.12	9,490
2018-06-21	$16.37	$16.40	$16.32	$16.38	$13.95	6,483
2018-06-20	$16.31	$16.35	$16.28	$16.31	$13.89	14,516
2018-06-19	$16.04	$16.21	$16.02	$16.19	$13.79	13,173
2018-06-18	$16.08	$16.24	$16.08	$16.23	$13.82	21,535
2018-06-15	$16.28	$16.35	$16.27	$16.29	$13.88	4,039
2018-06-14	$16.30	$16.51	$16.30	$16.43	$13.99	6,103
2018-06-13	$16.38	$16.38	$16.24	$16.30	$13.88	42,601
2018-06-12	$16.21	$16.41	$16.15	$16.29	$13.88	39,681
2018-06-11	$16.33	$16.37	$16.30	$16.37	$13.94	21,088
2018-06-08	$16.42	$16.51	$16.38	$16.49	$14.05	3,882
2018-06-07	$16.41	$16.51	$16.40	$16.43	$13.99	16,276
2018-06-06	$16.43	$16.56	$16.43	$16.55	$14.10	8,499
2018-06-05	$16.34	$16.61	$16.32	$16.42	$13.99	11,606
2018-06-04	$16.37	$16.37	$16.30	$16.30	$13.88	13,292
2018-06-01	$16.42	$16.42	$16.29	$16.37	$13.94	4,987
2018-05-31	$16.49	$16.50	$16.28	$16.36	$13.94	10,132
2018-05-30	$16.40	$16.47	$16.36	$16.47	$14.02	9,972
2018-05-29	$16.20	$16.25	$16.11	$16.12	$13.73	4,851
2018-05-25	$16.35	$16.61	$16.35	$16.38	$13.95	3,316
2018-05-24	$16.55	$16.56	$16.36	$16.39	$13.96	7,577
2018-05-23	$16.93	$16.96	$16.83	$16.96	$13.99	6,766
2018-05-22	$17.21	$17.24	$17.17	$17.23	$14.21	4,473
2018-05-21	$17.14	$17.20	$17.12	$17.16	$14.15	4,406
2018-05-18	$17.02	$17.14	$17.02	$17.11	$14.11	6,323
2018-05-17	$17.05	$17.17	$17.05	$17.16	$14.15	7,027
2018-05-16	$16.95	$17.28	$16.95	$16.99	$14.01	5,541
2018-05-15	$16.93	$17.05	$16.93	$17.03	$14.05	5,649
2018-05-14	$16.96	$17.05	$16.96	$17.01	$14.03	6,828
2018-05-11	$17.12	$17.21	$17.09	$17.11	$14.11	7,034
2018-05-10	$17.04	$17.12	$16.93	$17.02	$14.04	16,207
2018-05-09	$16.56	$16.68	$16.56	$16.67	$13.75	7,882
2018-05-08	$16.48	$16.67	$16.48	$16.67	$13.75	7,980
2018-05-07	$16.44	$16.72	$16.44	$16.70	$13.77	7,054
2018-05-04	$16.54	$16.70	$16.52	$16.68	$13.76	34,960
2018-05-03	$16.55	$16.55	$16.45	$16.52	$13.62	19,813
2018-05-02	$16.25	$16.34	$16.20	$16.22	$13.38	25,868
2018-05-01	$16.41	$16.41	$16.15	$16.32	$13.46	24,398
2018-04-30	$16.69	$16.73	$16.65	$16.72	$13.79	10,530
2018-04-27	$16.36	$16.78	$16.36	$16.57	$13.67	11,701
2018-04-26	$16.39	$16.41	$16.31	$16.41	$13.53	4,653
2018-04-25	$16.28	$16.34	$16.25	$16.30	$13.44	11,091
2018-04-24	$16.20	$16.32	$16.20	$16.25	$13.40	4,617
2018-04-23	$16.34	$16.39	$16.31	$16.38	$13.51	5,726
2018-04-20	$16.50	$16.50	$16.38	$16.41	$13.53	6,958
2018-04-19	$16.55	$16.61	$16.38	$16.42	$13.54	8,335
2018-04-18	$16.60	$16.62	$16.58	$16.60	$13.69	4,664
2018-04-17	$16.73	$16.85	$16.58	$16.72	$13.79	6,009
2018-04-16	$16.63	$16.67	$16.60	$16.62	$13.71	19,475
2018-04-13	$16.43	$16.52	$16.40	$16.46	$13.58	14,180
2018-04-12	$16.33	$16.41	$16.32	$16.39	$13.52	3,925
2018-04-11	$16.34	$16.34	$16.19	$16.25	$13.40	5,601
2018-04-10	$15.88	$16.00	$15.88	$15.96	$13.16	5,603
2018-04-09	$15.94	$15.95	$15.83	$15.84	$13.06	12,168
2018-04-06	$15.73	$15.82	$15.66	$15.70	$12.95	8,503
2018-04-05	$15.69	$15.76	$15.64	$15.69	$12.94	9,265
2018-04-04	$15.46	$15.54	$15.38	$15.54	$12.82	17,697
2018-04-03	$14.90	$15.10	$14.85	$14.93	$12.31	37,451
2018-04-02	$15.09	$15.09	$14.74	$14.87	$12.26	17,440
2018-03-29	$15.03	$15.07	$14.95	$15.00	$12.37	12,219
2018-03-28	$14.59	$14.83	$14.59	$14.62	$12.06	12,956
2018-03-27	$14.55	$14.57	$14.43	$14.43	$11.90	21,311
2018-03-26	$14.52	$14.64	$14.49	$14.62	$12.06	28,862
2018-03-23	$14.54	$14.59	$14.41	$14.41	$11.88	24,069
2018-03-22	$14.54	$14.60	$14.46	$14.46	$11.93	17,488
2018-03-21	$14.69	$14.69	$14.60	$14.65	$12.08	14,576
2018-03-20	$14.69	$14.73	$14.60	$14.62	$12.06	9,356
2018-03-19	$14.63	$14.80	$14.56	$14.64	$12.07	13,799
2018-03-16	$14.70	$14.84	$14.70	$14.70	$12.12	8,272
2018-03-15	$14.93	$14.93	$14.70	$14.77	$12.18	12,434
2018-03-14	$15.10	$15.20	$14.95	$15.03	$12.40	27,878
2018-03-13	$15.78	$16.02	$15.75	$15.79	$13.02	24,960
2018-03-12	$15.88	$15.92	$15.66	$15.76	$13.00	68,418
2018-03-09	$15.77	$15.81	$15.74	$15.80	$13.03	6,055
2018-03-08	$15.73	$15.76	$15.50	$15.55	$12.82	10,022
2018-03-07	$15.72	$15.75	$15.64	$15.73	$12.97	13,954
2018-03-06	$15.69	$15.75	$15.64	$15.70	$12.95	18,650
2018-03-05	$15.66	$15.68	$15.60	$15.68	$12.93	10,332
2018-03-02	$15.36	$15.45	$15.35	$15.44	$12.73	14,517
2018-03-01	$15.45	$15.60	$15.35	$15.43	$12.73	20,479
2018-02-28	$15.64	$15.70	$15.50	$15.53	$12.81	6,587
2018-02-27	$15.67	$15.67	$15.58	$15.60	$12.87	27,569
2018-02-26	$15.63	$15.74	$15.58	$15.71	$12.96	21,275
2018-02-23	$15.61	$15.81	$15.61	$15.74	$12.98	13,193
2018-02-22	$15.51	$15.62	$15.48	$15.55	$12.82	44,671
2018-02-21	$15.52	$15.55	$15.40	$15.40	$12.70	16,460
2018-02-20	$15.51	$15.67	$15.49	$15.61	$12.87	10,403
2018-02-16	$15.49	$15.61	$15.41	$15.49	$12.78	10,810
2018-02-15	$15.35	$15.41	$15.19	$15.39	$12.69	17,532
2018-02-14	$15.06	$15.27	$15.03	$15.27	$12.59	27,251
2018-02-13	$15.15	$15.24	$15.15	$15.21	$12.54	16,893
2018-02-12	$15.07	$15.20	$15.00	$15.13	$12.48	24,264
2018-02-09	$14.94	$15.06	$14.77	$15.01	$12.38	11,334
2018-02-08	$15.26	$15.27	$14.93	$15.02	$12.39	21,844
2018-02-07	$14.96	$15.15	$14.96	$15.07	$12.43	19,669
2018-02-06	$14.71	$15.10	$14.71	$15.00	$12.37	17,737
2018-02-05	$15.20	$15.27	$14.77	$14.78	$12.19	18,021
2018-02-02	$15.74	$15.74	$15.60	$15.61	$12.87	8,760
2018-02-01	$15.80	$15.93	$15.80	$15.92	$13.13	10,758
2018-01-31	$15.77	$15.80	$15.69	$15.78	$13.01	15,904
2018-01-30	$15.83	$15.83	$15.65	$15.72	$12.96	32,621
2018-01-29	$15.84	$15.90	$15.78	$15.87	$13.09	55,366
2018-01-26	$16.12	$16.14	$16.07	$16.12	$13.29	9,156
2018-01-25	$16.06	$16.10	$15.93	$15.93	$13.14	14,736
2018-01-24	$16.12	$16.13	$16.05	$16.11	$13.29	5,940
2018-01-23	$16.01	$16.14	$15.97	$16.03	$13.22	18,581
2018-01-22	$15.88	$16.09	$15.88	$16.09	$13.27	22,537
2018-01-19	$15.76	$16.01	$15.76	$15.94	$13.15	14,626
2018-01-18	$15.77	$15.99	$15.75	$15.92	$13.13	9,395
2018-01-17	$15.74	$16.00	$15.74	$15.88	$13.10	49,333
2018-01-16	$15.66	$15.78	$15.66	$15.71	$12.96	26,792
2018-01-12	$15.55	$15.63	$15.53	$15.62	$12.88	16,090
2018-01-11	$15.23	$15.30	$15.23	$15.30	$12.62	41,954
2018-01-10	$15.50	$15.52	$15.42	$15.45	$12.74	20,471
2018-01-09	$15.64	$15.72	$15.59	$15.71	$12.96	12,311
2018-01-08	$15.23	$15.37	$15.23	$15.36	$12.67	13,414
2018-01-05	$15.16	$15.25	$15.12	$15.25	$12.58	10,212
2018-01-04	$14.94	$15.04	$14.94	$15.03	$12.40	16,597
2018-01-03	$14.95	$15.14	$14.95	$15.10	$12.45	33,715
2018-01-02	$14.71	$14.87	$14.71	$14.84	$12.24	12,288
2017-12-29	$14.76	$14.93	$14.73	$14.76	$12.17	19,073
2017-12-28	$14.61	$14.71	$14.61	$14.70	$12.12	19,692
2017-12-27	$14.46	$14.52	$14.40	$14.45	$11.92	17,762
2017-12-26	$14.33	$14.47	$14.23	$14.27	$11.77	13,967
2017-12-22	$14.30	$14.39	$14.22	$14.28	$11.78	18,630
2017-12-21	$14.22	$14.30	$14.22	$14.28	$11.78	20,821
2017-12-20	$14.10	$14.20	$14.10	$14.13	$11.65	35,496
2017-12-19	$14.20	$14.28	$14.07	$14.17	$11.69	38,711
2017-12-18	$14.24	$14.30	$14.21	$14.23	$11.74	35,466
2017-12-15	$14.19	$14.34	$14.17	$14.31	$11.80	68,406
2017-12-14	$14.37	$14.37	$14.22	$14.29	$11.79	16,584
2017-12-13	$14.28	$14.31	$14.23	$14.29	$11.79	27,465
2017-12-12	$14.01	$14.06	$13.98	$13.99	$11.54	18,906
2017-12-11	$14.73	$14.80	$14.70	$14.72	$12.14	31,358
2017-12-08	$14.82	$14.85	$14.79	$14.82	$12.22	15,968
2017-12-07	$14.72	$14.85	$14.69	$14.80	$12.21	36,311
2017-12-06	$14.85	$14.96	$14.82	$14.84	$12.24	26,958
2017-12-05	$14.69	$14.71	$14.59	$14.59	$12.03	44,319
2017-12-04	$14.39	$14.44	$14.32	$14.32	$11.81	36,636
2017-12-01	$14.52	$14.52	$14.40	$14.43	$11.90	21,829
2017-11-30	$14.62	$14.62	$14.50	$14.56	$12.01	37,566
2017-11-29	$14.59	$14.70	$14.57	$14.59	$12.03	26,356
2017-11-28	$14.28	$14.42	$14.18	$14.40	$11.88	85,129
2017-11-27	$14.12	$14.41	$14.08	$14.11	$11.64	27,642
2017-11-24	$14.09	$14.12	$14.04	$14.10	$11.63	11,030
2017-11-22	$14.13	$14.35	$14.11	$14.35	$11.84	41,820
2017-11-21	$13.88	$13.89	$13.77	$13.84	$11.41	102,229
2017-11-20	$13.90	$13.91	$13.79	$13.90	$11.46	22,069
2017-11-17	$13.70	$13.84	$13.70	$13.79	$11.37	28,446
2017-11-16	$13.85	$13.95	$13.83	$13.88	$11.45	35,632
2017-11-15	$13.58	$13.64	$13.52	$13.59	$11.21	58,680
2017-11-14	$13.77	$13.77	$13.65	$13.73	$11.32	51,124
2017-11-13	$13.98	$13.99	$13.77	$13.81	$11.39	13,000
2017-11-10	$14.33	$14.37	$14.17	$14.28	$11.78	17,115
2017-11-09	$14.16	$14.36	$14.16	$14.33	$11.82	26,375
2017-11-08	$14.10	$14.43	$14.09	$14.30	$11.79	23,700
2017-11-07	$14.26	$14.26	$14.15	$14.17	$11.69	44,447
2017-11-06	$14.32	$14.40	$14.26	$14.37	$11.85	20,189
2017-11-03	$14.52	$14.63	$14.36	$14.36	$11.84	84,939
2017-11-02	$14.59	$14.60	$14.44	$14.59	$12.03	94,048
2017-11-01	$14.83	$14.89	$14.73	$14.81	$12.21	7,045
2017-10-31	$14.93	$14.93	$14.84	$14.86	$12.26	34,358
2017-10-30	$14.97	$14.97	$14.89	$14.92	$12.31	8,290
2017-10-27	$15.00	$15.01	$14.93	$14.95	$12.33	14,680
2017-10-26	$15.21	$15.21	$15.17	$15.20	$12.54	12,204
2017-10-25	$15.24	$15.25	$15.18	$15.24	$12.57	6,673
2017-10-24	$15.18	$15.18	$15.07	$15.10	$12.45	7,456
2017-10-23	$15.35	$15.35	$15.22	$15.28	$12.60	6,996
2017-10-20	$15.43	$15.50	$15.43	$15.46	$12.75	41,974
2017-10-19	$15.50	$15.51	$15.39	$15.42	$12.72	67,898
2017-10-18	$15.47	$15.57	$15.46	$15.55	$12.82	11,208
2017-10-17	$15.53	$15.72	$15.51	$15.55	$12.82	24,684
2017-10-16	$15.59	$15.61	$15.54	$15.55	$12.82	5,071
2017-10-13	$15.73	$15.73	$15.63	$15.65	$12.91	4,466
2017-10-12	$15.47	$15.72	$15.47	$15.68	$12.93	13,785
2017-10-11	$15.55	$15.55	$15.43	$15.49	$12.78	9,223
2017-10-10	$15.43	$15.54	$15.33	$15.54	$12.82	14,325
2017-10-09	$15.31	$15.34	$15.26	$15.30	$12.62	10,752
2017-10-06	$15.18	$15.24	$15.07	$15.23	$12.56	7,695
2017-10-05	$15.31	$15.39	$15.28	$15.35	$12.66	14,218
2017-10-04	$15.42	$15.44	$15.34	$15.43	$12.73	5,702
2017-10-03	$15.90	$15.90	$15.69	$15.72	$12.96	11,501
2017-10-02	$15.65	$15.91	$15.64	$15.82	$13.05	16,554
2017-09-29	$15.80	$15.92	$15.70	$15.76	$13.00	14,981
2017-09-28	$15.78	$15.81	$15.74	$15.81	$13.04	11,602
2017-09-27	$15.81	$15.81	$15.74	$15.81	$12.96	5,255
2017-09-26	$15.79	$15.89	$15.77	$15.81	$12.96	23,870
2017-09-25	$15.71	$15.88	$15.70	$15.80	$12.95	5,215
2017-09-22	$15.90	$15.96	$15.85	$15.96	$13.09	10,800
2017-09-21	$15.90	$15.98	$15.88	$15.95	$13.08	9,312
2017-09-20	$15.96	$16.08	$15.88	$15.88	$13.02	32,750
2017-09-19	$15.89	$16.01	$15.88	$16.01	$13.13	6,606
2017-09-18	$15.55	$15.69	$15.55	$15.57	$12.77	12,475
2017-09-15	$16.01	$16.01	$15.63	$15.79	$12.95	9,557
2017-09-14	$15.25	$15.66	$15.25	$15.66	$12.84	15,290
2017-09-13	$16.21	$16.30	$16.21	$16.29	$13.36	14,598
2017-09-12	$16.20	$16.25	$16.18	$16.25	$13.32	7,795
2017-09-11	$16.38	$16.40	$16.17	$16.34	$13.40	6,539
2017-09-08	$16.38	$16.59	$16.35	$16.40	$13.45	27,530
2017-09-07	$16.25	$16.29	$16.24	$16.29	$13.36	6,703
2017-09-06	$16.15	$16.27	$15.99	$16.17	$13.26	14,980
2017-09-05	$16.00	$16.09	$15.89	$16.00	$13.12	8,693
2017-09-01	$15.94	$16.00	$15.90	$15.99	$13.11	6,077
2017-08-31	$15.79	$15.96	$15.79	$15.96	$13.09	12,512
2017-08-30	$15.90	$16.07	$15.84	$16.03	$13.14	18,884
2017-08-29	$15.73	$15.75	$15.69	$15.74	$12.90	28,581
2017-08-28	$16.22	$16.35	$16.11	$16.11	$13.21	7,400
2017-08-25	$16.17	$16.28	$16.16	$16.22	$13.30	8,434
2017-08-24	$16.30	$16.30	$16.15	$16.20	$13.28	8,063
2017-08-23	$16.20	$16.26	$16.17	$16.21	$13.29	7,597
2017-08-22	$15.90	$16.24	$15.90	$15.98	$13.10	12,781
2017-08-21	$15.65	$15.86	$15.65	$15.86	$13.00	12,855
2017-08-18	$15.68	$15.74	$15.60	$15.74	$12.90	5,186
2017-08-17	$15.95	$16.18	$15.79	$16.11	$13.21	14,895
2017-08-16	$15.90	$16.12	$15.90	$16.12	$13.22	14,742
2017-08-15	$15.91	$15.99	$15.89	$15.98	$13.10	17,746
2017-08-14	$15.97	$16.02	$15.85	$15.88	$13.02	6,450
2017-08-11	$15.99	$16.16	$15.98	$16.13	$13.22	10,365
2017-08-10	$16.03	$16.28	$15.92	$15.92	$13.05	12,658
2017-08-09	$16.15	$16.33	$16.15	$16.33	$13.39	4,967
2017-08-08	$16.19	$16.46	$16.16	$16.22	$13.30	7,023
2017-08-07	$16.29	$16.42	$16.29	$16.40	$13.45	2,728
2017-08-04	$16.29	$16.45	$16.29	$16.38	$13.43	22,799
2017-08-03	$16.20	$16.41	$16.20	$16.41	$13.45	12,781
2017-08-02	$16.12	$16.30	$16.12	$16.27	$13.34	8,274
2017-08-01	$16.04	$16.11	$16.03	$16.08	$13.18	22,510
2017-07-31	$15.88	$16.08	$15.81	$16.08	$13.18	27,449
2017-07-28	$15.81	$15.90	$15.78	$15.90	$13.04	8,622
2017-07-27	$15.98	$16.03	$15.95	$15.99	$13.11	6,167
2017-07-26	$15.85	$16.04	$15.85	$16.01	$13.13	10,823
2017-07-25	$15.73	$15.81	$15.69	$15.80	$12.95	22,038
2017-07-24	$16.17	$16.20	$16.00	$16.16	$13.25	9,782
2017-07-21	$16.22	$16.26	$16.11	$16.26	$13.33	14,148
2017-07-20	$16.23	$16.27	$16.19	$16.26	$13.33	10,068
2017-07-19	$16.32	$16.32	$16.21	$16.24	$13.31	7,312
2017-07-18	$16.17	$16.43	$16.09	$16.16	$13.25	11,140
2017-07-17	$16.25	$16.25	$16.14	$16.19	$13.27	24,577
2017-07-14	$15.93	$16.14	$15.93	$16.14	$13.23	68,616
2017-07-13	$15.99	$16.12	$15.91	$15.99	$13.11	53,768
2017-07-12	$15.75	$15.97	$15.71	$15.97	$13.09	17,390
2017-07-11	$15.69	$15.87	$15.67	$15.74	$12.90	17,001
2017-07-10	$15.66	$15.72	$15.62	$15.71	$12.88	20,438
2017-07-07	$15.37	$15.61	$15.37	$15.61	$12.80	7,959
2017-07-06	$15.48	$15.64	$15.48	$15.62	$12.81	12,395
2017-07-05	$15.54	$15.84	$15.49	$15.78	$12.94	16,340
2017-07-03	$15.46	$15.54	$15.33	$15.40	$12.63	18,167
2017-06-30	$15.66	$15.75	$15.58	$15.75	$12.91	7,828
2017-06-29	$15.66	$15.76	$15.48	$15.56	$12.76	14,552
2017-06-28	$15.54	$15.70	$15.54	$15.68	$12.86	26,561
2017-06-27	$15.40	$15.46	$15.36	$15.44	$12.66	12,121
2017-06-26	$15.27	$15.36	$15.27	$15.34	$12.58	17,279
2017-06-23	$15.27	$15.33	$15.23	$15.29	$12.54	6,921
2017-06-22	$15.30	$15.31	$15.21	$15.27	$12.52	14,563
2017-06-21	$15.65	$15.68	$15.59	$15.65	$12.83	48,297
2017-06-20	$15.73	$15.78	$15.55	$15.60	$12.79	30,901
2017-06-19	$15.62	$15.62	$15.53	$15.55	$12.75	74,259
2017-06-16	$15.24	$15.61	$15.24	$15.61	$12.80	315,703
2017-06-15	$15.35	$15.42	$15.30	$15.42	$12.64	10,949
2017-06-14	$15.81	$15.81	$15.63	$15.69	$12.86	24,735
2017-06-13	$15.56	$15.68	$15.56	$15.66	$12.84	6,609
2017-06-12	$15.49	$15.54	$15.42	$15.54	$12.74	11,566
2017-06-09	$15.63	$15.63	$15.48	$15.56	$12.76	18,627
2017-06-08	$15.81	$15.87	$15.76	$15.87	$13.01	51,234
2017-06-07	$15.89	$15.92	$15.75	$15.88	$13.02	7,050
2017-06-06	$15.72	$15.76	$15.64	$15.76	$12.92	14,259
2017-06-05	$15.78	$15.84	$15.75	$15.79	$12.95	14,214
2017-06-02	$15.94	$15.99	$15.86	$15.98	$13.10	40,499
2017-06-01	$16.07	$16.17	$15.91	$16.01	$13.13	12,633
2017-05-31	$15.96	$15.96	$15.86	$15.92	$13.05	5,372
2017-05-30	$16.06	$16.11	$15.85	$15.94	$13.07	11,230
2017-05-26	$15.97	$15.97	$15.74	$15.86	$13.00	26,908
2017-05-25	$15.83	$15.94	$15.83	$15.94	$13.07	14,942
2017-05-24	$15.59	$15.68	$15.58	$15.66	$12.84	5,486
2017-05-23	$16.15	$16.15	$15.83	$15.83	$12.80	17,962
2017-05-22	$15.84	$16.02	$15.84	$15.96	$12.91	12,840
2017-05-19	$15.63	$15.82	$15.62	$15.78	$12.76	157,181
2017-05-18	$15.77	$15.77	$15.63	$15.67	$12.68	22,074
2017-05-17	$15.59	$15.67	$15.53	$15.66	$12.67	20,421
2017-05-16	$15.65	$15.76	$15.65	$15.75	$12.74	17,646
2017-05-15	$15.53	$15.65	$15.52	$15.57	$12.59	19,190
2017-05-12	$15.51	$15.60	$15.50	$15.55	$12.58	76,444
2017-05-11	$15.48	$15.69	$15.48	$15.59	$12.61	6,679
2017-05-10	$15.62	$15.73	$15.58	$15.65	$12.66	10,116
2017-05-09	$15.56	$15.60	$15.49	$15.53	$12.56	18,167
2017-05-08	$15.48	$15.54	$15.44	$15.50	$12.54	6,976
2017-05-05	$15.37	$15.55	$15.37	$15.46	$12.51	8,379
2017-05-04	$15.16	$15.16	$15.03	$15.13	$12.24	10,801
2017-05-03	$15.47	$15.47	$15.34	$15.39	$12.45	10,906
2017-05-02	$15.67	$15.68	$15.59	$15.66	$12.67	10,864
2017-05-01	$15.54	$15.81	$15.45	$15.51	$12.55	7,540
2017-04-28	$15.38	$15.53	$15.38	$15.52	$12.55	7,465
2017-04-27	$15.13	$15.13	$15.06	$15.10	$12.21	8,467
2017-04-26	$15.08	$15.14	$15.00	$15.02	$12.15	5,606
2017-04-25	$15.00	$15.00	$14.91	$14.98	$12.12	6,066
2017-04-24	$14.83	$14.84	$14.73	$14.80	$11.97	9,461
2017-04-21	$14.73	$14.79	$14.71	$14.76	$11.94	287,729
2017-04-20	$14.90	$14.91	$14.83	$14.87	$12.03	6,845
2017-04-19	$14.98	$15.10	$14.85	$14.85	$12.01	7,435
2017-04-18	$14.55	$14.66	$14.51	$14.62	$11.83	16,145
2017-04-17	$14.90	$15.11	$14.65	$14.79	$11.96	9,430
2017-04-13	$14.62	$14.68	$14.60	$14.63	$11.83	8,467
2017-04-12	$14.71	$14.71	$14.47	$14.52	$11.75	29,682
2017-04-11	$14.64	$14.76	$14.60	$14.74	$11.92	11,721
2017-04-10	$14.51	$14.58	$14.50	$14.53	$11.75	10,756
2017-04-07	$14.44	$14.63	$14.44	$14.45	$11.69	8,145
2017-04-06	$14.37	$14.40	$14.30	$14.34	$11.60	9,732
2017-04-05	$14.47	$14.53	$14.42	$14.44	$11.68	17,741
2017-04-04	$14.48	$14.48	$14.30	$14.39	$11.64	7,343
2017-04-03	$14.79	$14.86	$14.73	$14.86	$12.02	8,762
2017-03-31	$14.97	$15.05	$14.90	$15.01	$12.14	9,093
2017-03-30	$15.01	$15.13	$15.01	$15.13	$12.24	27,553
2017-03-29	$14.72	$14.75	$14.64	$14.68	$11.87	9,305
2017-03-28	$14.76	$14.92	$14.63	$14.63	$11.83	13,906
2017-03-27	$14.83	$14.94	$14.82	$14.89	$12.04	16,007
2017-03-24	$14.60	$14.73	$14.60	$14.73	$11.91	9,567
2017-03-23	$14.56	$14.72	$14.56	$14.64	$11.84	13,964
2017-03-22	$14.42	$14.50	$14.40	$14.47	$11.70	12,833
2017-03-21	$14.70	$14.73	$14.64	$14.69	$11.88	6,264
2017-03-20	$14.64	$14.85	$14.58	$14.71	$11.90	10,552
2017-03-17	$14.71	$14.79	$14.63	$14.76	$11.94	14,062
2017-03-16	$14.59	$14.61	$14.49	$14.50	$11.73	20,048
2017-03-15	$14.64	$14.75	$14.60	$14.75	$11.93	18,225
2017-03-14	$14.22	$14.27	$14.19	$14.26	$11.53	13,252
2017-03-13	$14.32	$14.34	$14.19	$14.23	$11.51	6,150
2017-03-10	$14.27	$14.27	$14.18	$14.21	$11.49	8,876
2017-03-09	$14.06	$14.06	$13.90	$14.06	$11.37	316,852
2017-03-08	$15.12	$15.12	$14.93	$14.95	$12.09	114,583
2017-03-07	$14.88	$14.95	$14.88	$14.95	$12.09	9,195
2017-03-06	$15.02	$15.14	$15.02	$15.10	$12.21	6,753
2017-03-03	$14.87	$14.98	$14.83	$14.95	$12.09	7,489
2017-03-02	$14.93	$14.99	$14.91	$14.94	$12.08	12,113
2017-03-01	$15.04	$15.16	$14.99	$15.03	$12.16	12,022
2017-02-28	$15.10	$15.13	$15.00	$15.04	$12.17	9,853
2017-02-27	$15.14	$15.21	$15.14	$15.21	$12.30	9,468
2017-02-24	$15.27	$15.33	$15.25	$15.33	$12.40	23,452
2017-02-23	$15.61	$15.72	$15.57	$15.64	$12.65	10,580
2017-02-22	$15.39	$15.53	$15.39	$15.51	$12.55	11,608
2017-02-21	$15.35	$15.36	$15.27	$15.29	$12.37	17,182
2017-02-17	$15.43	$15.56	$15.43	$15.55	$12.58	9,426
2017-02-16	$15.56	$15.66	$15.53	$15.64	$12.65	29,034
2017-02-15	$15.51	$15.53	$15.41	$15.52	$12.55	13,135
2017-02-14	$15.60	$15.62	$15.38	$15.58	$12.60	18,686
2017-02-13	$15.49	$15.60	$15.49	$15.60	$12.62	9,615
2017-02-10	$15.41	$15.54	$15.41	$15.54	$12.57	16,910
2017-02-09	$15.50	$15.53	$15.43	$15.48	$12.52	4,726
2017-02-08	$15.43	$15.50	$15.40	$15.50	$12.54	14,239
2017-02-07	$15.15	$15.35	$15.11	$15.34	$12.41	9,007
2017-02-06	$15.00	$15.02	$14.92	$14.96	$12.10	11,478
2017-02-03	$15.07	$15.12	$15.03	$15.07	$12.19	17,284
2017-02-02	$14.97	$15.03	$14.91	$14.98	$12.12	14,309
2017-02-01	$15.24	$15.29	$15.18	$15.22	$12.31	21,764
2017-01-31	$14.96	$14.98	$14.90	$14.95	$12.09	10,898
2017-01-30	$14.91	$15.01	$14.84	$14.94	$12.08	54,067
2017-01-27	$14.83	$15.07	$14.83	$15.00	$12.13	29,561
2017-01-26	$15.08	$15.08	$14.91	$15.01	$12.14	26,655
2017-01-25	$15.04	$15.07	$14.94	$15.05	$12.17	13,464
2017-01-24	$14.95	$15.05	$14.95	$15.05	$12.17	17,543
2017-01-23	$14.96	$15.06	$14.95	$15.05	$12.17	23,921
2017-01-20	$14.75	$14.86	$14.75	$14.83	$12.00	10,667
2017-01-19	$14.78	$14.90	$14.76	$14.90	$12.05	1,175,028
2017-01-18	$14.56	$14.67	$14.56	$14.65	$11.85	61,107
2017-01-17	$14.66	$14.97	$14.66	$14.80	$11.97	28,249
2017-01-13	$14.59	$14.72	$14.58	$14.66	$11.86	438,223
2017-01-12	$14.61	$14.75	$14.52	$14.67	$11.86	16,686
2017-01-11	$14.67	$14.67	$14.44	$14.57	$11.79	10,276
2017-01-10	$14.88	$14.93	$14.86	$14.90	$12.05	20,172
2017-01-09	$14.32	$14.45	$14.32	$14.39	$11.64	19,663
2017-01-06	$14.48	$14.54	$14.44	$14.44	$11.68	22,983
2017-01-05	$14.26	$14.45	$14.26	$14.45	$11.69	31,398
2017-01-04	$14.19	$14.25	$14.16	$14.23	$11.51	26,019
2017-01-03	$14.10	$14.13	$14.04	$14.08	$11.39	20,916
2016-12-30	$14.12	$14.48	$14.10	$14.18	$11.47	13,586
2016-12-29	$13.98	$14.06	$13.97	$14.06	$11.37	8,768
2016-12-28	$13.98	$14.00	$13.93	$13.99	$11.32	18,873
2016-12-27	$14.06	$14.09	$14.01	$14.05	$11.36	9,794
2016-12-23	$14.03	$14.28	$13.98	$14.10	$11.40	11,448
2016-12-22	$14.09	$14.12	$14.03	$14.06	$11.37	26,021
2016-12-21	$14.11	$14.12	$14.02	$14.05	$11.36	144,803
2016-12-20	$13.97	$14.15	$13.95	$13.99	$11.32	24,456
2016-12-19	$14.04	$14.11	$13.97	$14.11	$11.41	30,632
2016-12-16	$14.01	$14.29	$14.01	$14.04	$11.36	10,609
2016-12-15	$14.18	$14.21	$14.12	$14.17	$11.46	25,730
2016-12-14	$14.43	$14.47	$14.24	$14.26	$11.53	17,828
2016-12-13	$14.30	$14.38	$14.24	$14.29	$11.55	25,175
2016-12-12	$14.27	$14.29	$14.17	$14.22	$11.50	16,465
2016-12-09	$14.06	$14.17	$14.06	$14.17	$11.46	28,784
2016-12-08	$14.08	$14.13	$14.06	$14.08	$11.39	20,842
2016-12-07	$14.06	$14.38	$14.06	$14.24	$11.51	17,794
2016-12-06	$13.78	$13.85	$13.74	$13.84	$11.20	19,682
2016-12-05	$13.91	$13.98	$13.91	$13.96	$11.29	31,938
2016-12-02	$13.65	$13.74	$13.61	$13.74	$11.11	12,723
2016-12-01	$13.56	$13.56	$13.34	$13.39	$10.83	31,929
2016-11-30	$13.58	$13.66	$13.48	$13.53	$10.94	15,538
2016-11-29	$13.68	$13.95	$13.67	$13.72	$11.09	40,639
2016-11-28	$13.49	$13.52	$13.43	$13.47	$10.90	14,201
2016-11-25	$13.51	$13.64	$13.49	$13.64	$11.03	6,207
2016-11-23	$13.53	$13.66	$13.53	$13.61	$11.00	15,586
2016-11-22	$13.64	$13.65	$13.56	$13.62	$11.01	20,898
2016-11-21	$13.63	$13.64	$13.51	$13.60	$11.00	11,400
2016-11-18	$13.37	$13.50	$13.36	$13.41	$10.85	26,219
2016-11-17	$13.57	$13.60	$13.49	$13.56	$10.97	13,391
2016-11-16	$13.56	$13.69	$13.48	$13.64	$11.03	17,776
2016-11-15	$13.78	$13.94	$13.69	$13.78	$11.15	45,066
2016-11-14	$13.17	$13.30	$13.17	$13.22	$10.69	13,689
2016-11-11	$13.41	$13.41	$13.29	$13.35	$10.79	29,591
2016-11-10	$13.14	$13.28	$13.10	$13.19	$10.67	21,479
2016-11-09	$13.37	$13.60	$13.37	$13.51	$10.93	17,721
2016-11-08	$13.51	$13.58	$13.48	$13.53	$10.87	9,002
2016-11-07	$13.54	$13.58	$13.52	$13.54	$10.88	14,179
2016-11-04	$13.79	$13.79	$13.59	$13.65	$10.96	49,382
2016-11-03	$13.96	$13.96	$13.82	$13.88	$11.15	24,318
2016-11-02	$13.58	$13.60	$13.50	$13.58	$10.91	15,607
2016-11-01	$13.60	$13.61	$13.57	$13.61	$10.94	14,817
2016-10-31	$13.70	$13.80	$13.70	$13.76	$11.05	18,526
2016-10-28	$13.59	$13.71	$13.59	$13.64	$10.96	13,574
2016-10-27	$13.73	$13.78	$13.68	$13.68	$10.99	4,739
2016-10-26	$13.86	$13.96	$13.79	$13.87	$11.15	253,423
2016-10-25	$13.77	$13.86	$13.72	$13.83	$11.11	11,845
2016-10-24	$13.87	$13.97	$13.84	$13.94	$11.20	20,055
2016-10-21	$13.88	$14.00	$13.88	$13.97	$11.23	10,782
2016-10-20	$13.98	$14.12	$13.96	$14.00	$11.25	16,773
2016-10-19	$13.86	$14.02	$13.83	$14.01	$11.26	275,068
2016-10-18	$13.62	$13.69	$13.62	$13.63	$10.95	416,191
2016-10-17	$13.39	$13.47	$13.39	$13.44	$10.80	20,302
2016-10-14	$13.45	$13.64	$13.31	$13.41	$10.78	13,368
2016-10-13	$13.19	$13.53	$13.19	$13.48	$10.83	27,979
2016-10-12	$13.30	$13.43	$13.26	$13.34	$10.72	9,234
2016-10-11	$13.36	$13.38	$13.09	$13.09	$10.52	18,013
2016-10-10	$13.43	$13.55	$13.42	$13.46	$10.82	12,586
2016-10-07	$13.57	$13.58	$13.41	$13.56	$10.90	7,456
2016-10-06	$14.01	$14.02	$13.93	$13.93	$11.19	6,421
2016-10-05	$14.33	$14.33	$14.16	$14.16	$11.38	13,185
2016-10-04	$14.02	$14.09	$13.93	$13.94	$11.20	13,887
2016-10-03	$14.10	$14.10	$14.02	$14.10	$11.33	110,027
2016-09-30	$13.97	$14.17	$13.95	$14.11	$11.34	24,989
2016-09-29	$14.11	$14.11	$13.92	$13.98	$11.23	8,757
2016-09-28	$14.16	$14.22	$14.12	$14.22	$11.43	24,096
2016-09-27	$14.03	$14.21	$14.03	$14.17	$11.32	26,746
2016-09-26	$13.95	$14.03	$13.94	$13.94	$11.14	6,075
2016-09-23	$14.05	$14.11	$14.03	$14.11	$11.27	9,519
2016-09-22	$14.23	$14.26	$14.13	$14.18	$11.33	7,092
2016-09-21	$14.10	$14.21	$14.00	$14.21	$11.35	22,196
2016-09-20	$13.93	$13.93	$13.83	$13.87	$11.08	20,631
2016-09-19	$14.13	$14.13	$13.86	$13.94	$11.14	14,254
2016-09-16	$13.92	$13.92	$13.76	$13.81	$11.03	26,532
2016-09-15	$13.78	$13.79	$13.58	$13.74	$10.97	22,416
2016-09-14	$12.64	$12.77	$12.64	$12.74	$10.17	16,260
2016-09-13	$12.81	$12.81	$12.60	$12.65	$10.11	12,321
2016-09-12	$12.88	$12.94	$12.79	$12.94	$10.34	30,317
2016-09-09	$12.86	$12.87	$12.63	$12.63	$10.09	9,526
2016-09-08	$13.16	$13.25	$13.16	$13.22	$10.56	5,378
2016-09-07	$13.31	$13.35	$13.23	$13.29	$10.61	25,039
2016-09-06	$13.21	$13.26	$13.17	$13.24	$10.57	123,410
2016-09-02	$13.07	$13.11	$13.04	$13.04	$10.42	10,711
2016-09-01	$13.08	$13.08	$12.92	$12.92	$10.32	20,046
2016-08-31	$12.81	$12.94	$12.81	$12.90	$10.30	17,729
2016-08-30	$13.04	$13.06	$12.83	$12.84	$10.26	19,896
2016-08-29	$12.76	$12.93	$12.76	$12.87	$10.28	14,365
2016-08-26	$13.09	$13.22	$12.82	$12.91	$10.31	25,895
2016-08-25	$13.04	$13.11	$13.02	$13.05	$10.42	11,518
2016-08-24	$13.15	$13.21	$13.08	$13.09	$10.46	9,511
2016-08-23	$13.05	$13.08	$13.02	$13.06	$10.43	7,608
2016-08-22	$12.85	$12.95	$12.79	$12.92	$10.32	23,553
2016-08-19	$12.65	$12.74	$12.65	$12.74	$10.18	10,827
2016-08-18	$12.47	$12.64	$12.47	$12.59	$10.06	16,475
2016-08-17	$12.24	$12.27	$12.12	$12.20	$9.75	11,510
2016-08-16	$12.24	$12.35	$12.24	$12.35	$9.87	13,750
2016-08-15	$12.37	$12.37	$12.21	$12.24	$9.77	9,700
2016-08-12	$12.58	$12.58	$12.34	$12.36	$9.87	23,911
2016-08-11	$12.19	$12.28	$12.19	$12.24	$9.78	12,745
2016-08-10	$12.47	$12.47	$12.36	$12.37	$9.88	14,096
2016-08-09	$12.45	$12.45	$12.37	$12.43	$9.93	18,046
2016-08-08	$12.24	$12.39	$12.18	$12.33	$9.85	16,885
2016-08-05	$12.15	$12.15	$12.02	$12.05	$9.63	9,641
2016-08-04	$12.09	$12.12	$12.07	$12.12	$9.68	10,055
2016-08-03	$11.98	$12.00	$11.92	$11.93	$9.53	17,930
2016-08-02	$11.99	$11.99	$11.88	$11.91	$9.51	41,205
2016-08-01	$12.01	$12.01	$11.87	$11.92	$9.52	20,525
2016-07-29	$12.22	$12.33	$12.22	$12.28	$9.81	17,896
2016-07-28	$12.26	$12.26	$12.05	$12.14	$9.70	17,140
2016-07-27	$12.33	$12.36	$12.19	$12.36	$9.87	21,292
2016-07-26	$11.82	$12.08	$11.82	$11.92	$9.52	22,526
2016-07-25	$11.91	$12.04	$11.91	$12.03	$9.61	10,414
2016-07-22	$11.76	$11.80	$11.70	$11.72	$9.36	12,344
2016-07-21	$11.75	$11.76	$11.67	$11.70	$9.35	30,083
2016-07-20	$11.80	$11.94	$11.80	$11.92	$9.52	12,844
2016-07-19	$11.75	$11.85	$11.74	$11.75	$9.39	32,057
2016-07-18	$11.94	$12.00	$11.92	$11.93	$9.53	15,374
2016-07-15	$11.96	$12.06	$11.89	$11.97	$9.56	15,493
2016-07-14	$12.27	$12.30	$12.21	$12.26	$9.79	11,485
2016-07-13	$12.21	$12.25	$12.03	$12.07	$9.64	33,853
2016-07-12	$12.00	$12.07	$11.93	$12.01	$9.59	28,172
2016-07-11	$11.60	$11.68	$11.59	$11.60	$9.27	66,549
2016-07-08	$11.58	$11.62	$11.50	$11.53	$9.21	22,528
2016-07-07	$11.32	$11.34	$11.16	$11.20	$8.95	23,457
2016-07-06	$11.24	$11.24	$11.08	$11.17	$8.92	19,067
2016-07-05	$12.07	$12.13	$12.04	$12.10	$9.66	8,916
2016-07-01	$12.64	$12.65	$12.51	$12.57	$10.04	8,427
2016-06-30	$12.38	$12.56	$12.33	$12.48	$9.97	15,682
2016-06-29	$12.33	$12.35	$12.23	$12.24	$9.78	13,693
2016-06-28	$12.00	$12.05	$11.80	$11.94	$9.54	30,060
2016-06-27	$11.46	$11.60	$11.44	$11.58	$9.25	15,201
2016-06-24	$12.53	$12.74	$12.31	$12.38	$9.89	9,708
2016-06-23	$13.97	$14.05	$13.95	$14.05	$11.22	6,851
2016-06-22	$13.95	$13.97	$13.79	$13.84	$11.05	14,576
2016-06-21	$13.70	$13.81	$13.64	$13.73	$10.97	8,090
2016-06-20	$13.52	$13.67	$13.45	$13.58	$10.85	22,782
2016-06-17	$12.68	$12.81	$12.59	$12.76	$10.19	12,122
2016-06-16	$12.27	$12.53	$12.22	$12.48	$9.97	17,708
2016-06-15	$12.54	$12.60	$12.39	$12.39	$9.90	49,415
2016-06-14	$12.51	$12.54	$12.22	$12.27	$9.80	31,197
2016-06-13	$12.80	$12.99	$12.79	$12.84	$10.25	9,501
2016-06-10	$13.25	$13.26	$13.01	$13.10	$10.46	15,418
2016-06-09	$13.58	$13.58	$13.44	$13.56	$10.83	7,134
2016-06-08	$13.62	$13.74	$13.62	$13.71	$10.95	12,557
2016-06-07	$13.63	$13.75	$13.62	$13.62	$10.88	65,376
2016-06-06	$13.63	$13.66	$13.58	$13.64	$10.89	10,958
2016-06-03	$13.74	$13.78	$13.54	$13.72	$10.96	41,128
2016-06-02	$14.21	$14.25	$14.14	$14.23	$11.37	7,444
2016-06-01	$14.06	$14.17	$14.06	$14.10	$11.26	7,313
2016-05-31	$14.49	$14.53	$14.25	$14.25	$11.38	14,524
2016-05-27	$14.41	$14.49	$14.38	$14.43	$11.52	8,773
2016-05-26	$14.50	$14.50	$14.35	$14.39	$11.49	12,025
2016-05-25	$14.40	$14.43	$14.36	$14.38	$11.49	9,378
2016-05-24	$14.27	$14.39	$14.27	$14.31	$11.43	25,070
2016-05-23	$13.83	$13.94	$13.80	$13.90	$11.10	10,895
2016-05-20	$13.98	$14.00	$13.92	$13.98	$11.17	12,353
2016-05-19	$13.71	$13.82	$13.69	$13.74	$10.98	19,738
2016-05-18	$13.70	$13.84	$13.67	$13.74	$10.97	14,488
2016-05-17	$13.73	$13.76	$13.60	$13.68	$10.93	8,323
2016-05-16	$13.59	$13.72	$13.59	$13.71	$10.95	15,684
2016-05-13	$13.57	$13.68	$13.53	$13.53	$10.81	7,394
2016-05-12	$13.68	$13.70	$13.46	$13.56	$10.83	20,268
2016-05-11	$13.53	$13.53	$13.33	$13.33	$10.65	15,750
2016-05-10	$13.74	$13.83	$13.73	$13.77	$10.83	15,733
2016-05-09	$13.68	$13.74	$13.63	$13.63	$10.72	8,273
2016-05-06	$13.77	$13.84	$13.73	$13.76	$10.82	13,492
2016-05-05	$13.80	$13.91	$13.80	$13.90	$10.93	10,327
2016-05-04	$13.47	$13.63	$13.47	$13.63	$10.72	10,608
2016-05-03	$13.97	$13.97	$13.82	$13.86	$10.90	18,305
2016-05-02	$14.09	$14.09	$13.96	$14.09	$11.08	6,473
2016-04-29	$14.04	$14.04	$13.94	$13.94	$10.96	12,484
2016-04-28	$13.86	$14.07	$13.83	$13.99	$11.00	12,365
2016-04-27	$13.71	$13.81	$13.69	$13.71	$10.78	9,703
2016-04-26	$13.94	$14.01	$13.81	$13.84	$10.88	8,377
2016-04-25	$13.77	$13.84	$13.73	$13.79	$10.84	14,460
2016-04-22	$13.77	$13.84	$13.71	$13.76	$10.82	20,326
2016-04-21	$13.80	$13.80	$13.61	$13.65	$10.73	13,486
2016-04-20	$13.81	$13.85	$13.78	$13.78	$10.84	9,634
2016-04-19	$13.96	$13.99	$13.89	$13.92	$10.95	7,047
2016-04-18	$13.78	$13.90	$13.78	$13.87	$10.90	11,994
2016-04-15	$13.77	$13.87	$13.77	$13.86	$10.90	14,547
2016-04-14	$13.91	$13.91	$13.79	$13.83	$10.88	8,648
2016-04-13	$14.19	$14.19	$13.99	$14.09	$11.08	24,317
2016-04-12	$14.33	$14.43	$14.30	$14.43	$11.35	7,460
2016-04-11	$14.32	$14.40	$14.32	$14.32	$11.26	184,295
2016-04-08	$14.24	$14.37	$14.19	$14.20	$11.17	210,168
2016-04-07	$14.32	$14.32	$14.15	$14.28	$11.23	17,191
2016-04-06	$14.27	$14.48	$14.24	$14.45	$11.36	21,928
2016-04-05	$14.23	$14.26	$14.16	$14.20	$11.17	5,537
2016-04-04	$14.45	$14.48	$14.37	$14.48	$11.39	21,581
2016-04-01	$14.07	$14.34	$14.05	$14.34	$11.28	10,849
2016-03-31	$14.50	$14.53	$14.29	$14.29	$11.24	10,296
2016-03-30	$14.67	$14.72	$14.55	$14.55	$11.44	32,900
2016-03-29	$14.29	$14.41	$14.21	$14.37	$11.30	12,285
2016-03-28	$14.26	$14.43	$14.17	$14.38	$11.31	8,894
2016-03-24	$14.26	$14.32	$14.23	$14.25	$11.21	12,906
2016-03-23	$14.42	$14.49	$14.28	$14.32	$11.26	14,928
2016-03-22	$14.40	$14.54	$14.37	$14.45	$11.36	8,618
2016-03-21	$14.44	$14.64	$14.36	$14.63	$11.50	5,770
2016-03-18	$14.58	$14.66	$14.50	$14.60	$11.48	11,944
2016-03-17	$14.75	$14.89	$14.75	$14.77	$11.61	8,512
2016-03-16	$14.19	$14.45	$14.06	$14.29	$11.24	25,471
2016-03-15	$14.29	$14.29	$14.20	$14.24	$11.20	15,480
2016-03-14	$14.42	$14.62	$14.35	$14.37	$11.30	13,776
2016-03-11	$14.29	$14.48	$14.29	$14.35	$11.28	32,093
2016-03-10	$13.95	$13.95	$13.76	$13.81	$10.86	20,642
2016-03-09	$14.36	$14.52	$14.33	$14.52	$11.42	13,346
2016-03-08	$14.58	$14.59	$14.43	$14.50	$11.40	8,702
2016-03-07	$14.94	$15.03	$14.88	$15.02	$11.81	7,949
2016-03-04	$14.90	$15.00	$14.90	$15.00	$11.80	6,388
2016-03-03	$14.70	$14.83	$14.68	$14.83	$11.66	10,118
2016-03-02	$14.52	$14.63	$14.43	$14.52	$11.42	12,530
2016-03-01	$14.23	$14.41	$14.19	$14.32	$11.26	13,653
2016-02-29	$13.75	$13.98	$13.75	$13.85	$10.89	19,368
2016-02-26	$13.17	$13.29	$12.99	$13.12	$10.32	7,451
2016-02-25	$13.19	$13.19	$13.10	$13.16	$10.35	9,830
2016-02-24	$12.90	$13.14	$12.71	$13.14	$10.33	11,363
2016-02-23	$13.05	$13.05	$12.81	$12.87	$10.12	7,663
2016-02-22	$13.24	$13.24	$13.10	$13.16	$10.34	10,536
2016-02-19	$13.07	$13.43	$13.07	$13.42	$10.55	11,212
2016-02-18	$13.46	$13.61	$13.42	$13.42	$10.55	9,949
2016-02-17	$13.14	$13.14	$13.02	$13.11	$10.31	55,761
2016-02-16	$12.88	$12.94	$12.73	$12.92	$10.16	12,143
2016-02-12	$12.63	$12.73	$12.56	$12.60	$9.91	11,415
2016-02-11	$12.36	$12.54	$12.36	$12.54	$9.86	11,030
2016-02-10	$12.68	$12.78	$12.64	$12.66	$9.96	10,462
2016-02-09	$12.52	$12.65	$12.52	$12.56	$9.88	9,514
2016-02-08	$12.54	$12.70	$12.50	$12.70	$9.99	19,306
2016-02-05	$12.86	$12.98	$12.81	$12.91	$10.15	9,422
2016-02-04	$12.52	$12.70	$12.49	$12.66	$9.96	27,841
2016-02-03	$12.55	$12.69	$12.45	$12.69	$9.98	28,427
2016-02-02	$12.53	$12.65	$12.46	$12.53	$9.85	16,579
2016-02-01	$12.48	$12.76	$12.48	$12.73	$10.01	32,311
2016-01-29	$12.45	$12.62	$12.43	$12.62	$9.92	24,119
2016-01-28	$12.27	$12.38	$12.17	$12.34	$9.70	25,816
2016-01-27	$11.80	$11.96	$11.70	$11.83	$9.30	17,541
2016-01-26	$11.75	$11.88	$11.73	$11.88	$9.34	38,013
2016-01-25	$11.53	$11.63	$11.44	$11.55	$9.08	90,012
2016-01-22	$11.54	$11.81	$11.54	$11.76	$9.25	70,573
2016-01-21	$11.18	$11.50	$11.09	$11.44	$8.99	71,547
2016-01-20	$11.13	$11.19	$10.91	$11.18	$8.79	93,309
2016-01-19	$11.26	$11.41	$11.26	$11.34	$8.92	131,425
2016-01-15	$11.70	$11.84	$11.59	$11.77	$9.26	74,847
2016-01-14	$12.19	$12.26	$12.05	$12.23	$9.62	247,173
2016-01-13	$12.20	$12.31	$12.03	$12.06	$9.48	33,616
2016-01-12	$12.05	$12.18	$11.96	$12.16	$9.56	156,307
2016-01-11	$11.19	$11.25	$11.12	$11.21	$8.82	170,785
2016-01-08	$11.25	$11.25	$11.06	$11.14	$8.76	52,948
2016-01-07	$10.96	$11.07	$10.94	$11.04	$8.68	75,061
2016-01-06	$10.98	$11.04	$10.94	$11.04	$8.68	22,954
2016-01-05	$10.94	$11.03	$10.89	$11.03	$8.67	214,973
2016-01-04	$10.85	$10.88	$10.73	$10.88	$8.56	189,410
2015-12-31	$10.93	$10.97	$10.93	$10.95	$8.61	58,762
2015-12-30	$11.02	$11.23	$10.99	$11.18	$8.79	95,423
2015-12-29	$11.25	$11.35	$11.19	$11.34	$8.92	360,793
2015-12-28	$11.52	$11.55	$11.45	$11.50	$9.04	119,534
2015-12-24	$11.56	$11.60	$11.51	$11.58	$9.11	25,839
2015-12-23	$11.38	$11.47	$11.34	$11.41	$8.97	81,283
2015-12-22	$10.90	$11.05	$10.90	$11.01	$8.66	125,902
2015-12-21	$11.13	$11.13	$10.92	$11.03	$8.67	223,277
2015-12-18	$10.89	$10.96	$10.81	$10.84	$8.52	57,475
2015-12-17	$11.12	$11.12	$10.95	$11.05	$8.69	120,183
2015-12-16	$11.02	$11.13	$10.95	$11.08	$8.71	226,128
2015-12-15	$11.06	$11.07	$10.92	$10.97	$8.63	228,930
2015-12-14	$10.63	$10.67	$10.53	$10.60	$8.34	508,320
2015-12-11	$10.58	$10.64	$10.47	$10.48	$8.24	349,203
2015-12-10	$10.70	$10.71	$10.58	$10.58	$8.32	128,631
2015-12-09	$10.63	$10.90	$10.62	$10.73	$8.44	447,881
2015-12-08	$10.81	$10.86	$10.71	$10.77	$8.47	144,052
2015-12-07	$11.05	$11.05	$10.85	$10.92	$8.59	134,425
2015-12-04	$11.08	$11.19	$11.06	$11.19	$8.80	51,305
2015-12-03	$11.39	$11.39	$11.10	$11.15	$8.76	40,926
2015-12-02	$11.26	$11.26	$11.13	$11.16	$8.78	83,140
2015-12-01	$11.36	$11.38	$11.33	$11.35	$8.93	123,821
2015-11-30	$11.40	$11.45	$11.37	$11.38	$8.95	131,146
2015-11-27	$11.63	$11.65	$11.54	$11.54	$9.07	95,064
2015-11-25	$11.37	$11.50	$11.36	$11.47	$9.02	93,601
2015-11-24	$11.42	$11.42	$11.31	$11.39	$8.96	95,833
2015-11-23	$11.53	$11.53	$11.38	$11.39	$8.95	92,765
2015-11-20	$11.92	$11.92	$11.77	$11.79	$9.27	104,732
2015-11-19	$11.71	$11.79	$11.69	$11.72	$9.22	102,356
2015-11-18	$11.79	$11.79	$11.65	$11.73	$9.23	80,942
2015-11-17	$11.70	$11.83	$11.68	$11.72	$9.21	80,806
2015-11-16	$11.45	$11.72	$11.43	$11.71	$9.21	123,409
2015-11-13	$11.60	$11.60	$11.47	$11.49	$9.03	125,711
2015-11-12	$11.74	$11.79	$11.63	$11.63	$9.15	230,346
2015-11-11	$11.89	$11.92	$11.78	$11.90	$9.36	29,016
2015-11-10	$11.96	$12.02	$11.89	$11.97	$9.41	37,925
2015-11-09	$12.46	$12.46	$12.28	$12.39	$9.74	251,082
2015-11-06	$12.59	$12.69	$12.58	$12.65	$9.95	20,223
2015-11-05	$12.80	$12.87	$12.65	$12.66	$9.96	16,765
2015-11-04	$13.60	$13.64	$13.47	$13.55	$10.65	1,225,039
2015-11-03	$13.10	$13.16	$13.07	$13.15	$10.34	75,479
2015-11-02	$13.25	$13.25	$13.04	$13.15	$10.34	42,572
2015-10-30	$12.87	$13.01	$12.84	$12.93	$10.17	15,697
2015-10-29	$13.14	$13.14	$13.01	$13.06	$10.27	18,321
2015-10-28	$12.99	$13.12	$12.99	$13.07	$10.28	23,084
2015-10-27	$13.24	$13.26	$13.09	$13.15	$10.34	17,999
2015-10-26	$13.52	$13.54	$13.43	$13.46	$10.58	24,238
2015-10-23	$13.50	$13.54	$13.32	$13.38	$10.52	18,696
2015-10-22	$13.38	$13.53	$13.38	$13.44	$10.57	11,258
2015-10-21	$13.44	$13.46	$13.29	$13.35	$10.50	18,126
2015-10-20	$13.36	$13.46	$13.32	$13.37	$10.51	19,695
2015-10-19	$13.30	$13.39	$13.28	$13.29	$10.45	34,721
2015-10-16	$13.54	$13.54	$13.36	$13.49	$10.60	46,777
2015-10-15	$13.30	$13.50	$13.30	$13.50	$10.62	10,835
2015-10-14	$13.33	$13.33	$13.19	$13.19	$10.37	16,352
2015-10-13	$13.25	$13.33	$13.22	$13.22	$10.40	19,436
2015-10-12	$13.79	$13.79	$13.63	$13.63	$10.72	24,347
2015-10-09	$13.70	$13.84	$13.70	$13.78	$10.84	22,788
2015-10-08	$13.52	$13.68	$13.46	$13.63	$10.72	86,410
2015-10-07	$13.36	$13.45	$13.28	$13.45	$10.58	20,768
2015-10-06	$13.10	$13.17	$13.09	$13.17	$10.36	22,538
2015-10-05	$12.61	$12.78	$12.61	$12.72	$10.00	26,604
2015-10-02	$12.12	$12.40	$12.12	$12.37	$9.73	190,396
2015-10-01	$12.27	$12.27	$12.00	$12.12	$9.53	370,126
2015-09-30	$12.38	$12.45	$12.27	$12.36	$9.72	52,273
2015-09-29	$11.94	$11.94	$11.74	$11.79	$9.20	58,025
2015-09-28	$11.72	$11.77	$11.59	$11.64	$9.08	45,009
2015-09-25	$11.72	$11.72	$11.55	$11.56	$9.02	45,238
2015-09-24	$11.47	$11.52	$11.41	$11.49	$8.96	19,546
2015-09-23	$11.68	$11.68	$11.54	$11.55	$9.01	10,285
2015-09-22	$12.00	$12.00	$11.63	$11.63	$9.07	46,732
2015-09-21	$12.50	$12.50	$12.25	$12.27	$9.57	25,114
2015-09-18	$12.21	$12.24	$12.11	$12.11	$9.45	16,927
2015-09-17	$12.24	$12.36	$12.23	$12.27	$9.57	23,562
2015-09-16	$12.30	$12.39	$12.28	$12.36	$9.64	45,007
2015-09-15	$11.92	$12.12	$11.92	$12.06	$9.41	61,974
2015-09-14	$12.18	$12.30	$12.11	$12.15	$9.48	11,946
2015-09-11	$12.77	$12.78	$12.73	$12.77	$9.96	9,103
2015-09-10	$13.17	$13.27	$13.14	$13.19	$10.29	21,283
2015-09-09	$13.51	$13.61	$13.36	$13.38	$10.44	27,767
2015-09-08	$13.04	$13.12	$13.02	$13.07	$10.20	13,640
2015-09-04	$12.71	$12.72	$12.61	$12.65	$9.87	16,387
2015-09-03	$13.05	$13.05	$12.90	$12.94	$10.10	56,831
2015-09-02	$12.49	$12.54	$12.40	$12.51	$9.76	57,542
2015-09-01	$12.45	$12.48	$12.21	$12.21	$9.53	114,497
2015-08-31	$13.00	$13.00	$12.78	$12.81	$9.99	14,493
2015-08-28	$12.73	$13.00	$12.73	$13.00	$10.14	17,385
2015-08-27	$12.88	$13.04	$12.85	$13.02	$10.16	18,918

Morrison (Wm.) Supermarkets plc (MRWSY) Exchange: PINK

$19.24 ($0.08) 0.42%

Morrison (Wm.) Supermarkets plc - Daily Information

Invest in Morrison (Wm.) Supermarkets plc (MRWSY)

Investing built for a better future.

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

Key People Morrison (Wm.) Supermarkets plc

Historical Stock Data for Morrison (Wm.) Supermarkets plc (MRWSY)