Royal Mail Plc (ROYMY) Stock Profile

Data as of May 2, 2025

$10.13 ($0.00) 0.00%

Royal Mail Plc - Daily Information

Click for more stock information on Royal Mail Plc.

Daily Information	Data
Date	May 2, 2025
Open	$10.13
Previous Close	$10.13
High	$10.13
Low	$10.13
Adjusted Open	$10.13
Previous Adjusted Close	$10.13
Adjusted High	$10.13
Adjusted Low	$10.13

Invest in Royal Mail Plc (ROYMY)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Royal Mail Plc

Employee	Position
Simon Thompson	Chief Executive Officer & Executive Director
Achim Dünnwald	Chief Operating Officer
Mick Jeavons	Group Chief Financial Officer & Executive Director
Christian Herrlich	Group Chief Information Officer
Martin Seidenberg	Executive Director
John Crosse	Director-Investor Relations
Mel Tomlin	Chief of Staff
Mark Amsden	Secretary, Chief Risk & Governance Officer
Keith Williams	Independent Non-Executive Chairman
Michael Findlay	Independent Non-Executive Director
Maria da Cunha	Independent Non-Executive Director
Sarah Elizabeth Mary Baroness Hogg	Senior Independent Non-Executive Director
Lynne Margaret Peacock	Independent Non-Executive Director
Rita Elizabeth Griffin	Independent Non-Executive Director
Shashi Verma	Non-Executive Director

Historical Stock Data for Royal Mail Plc (ROYMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$10.13	$10.13	$10.13	$10.13	$10.13	4
2025-05-01	$10.13	$10.13	$10.13	$10.13	$10.13	0
2025-04-30	$10.13	$10.13	$10.13	$10.13	$10.13	4
2025-04-29	$9.57	$10.13	$9.57	$10.13	$10.13	358
2025-04-28	$10.30	$10.30	$10.30	$10.30	$10.30	67
2025-04-25	$10.30	$10.30	$10.30	$10.30	$10.30	1
2025-04-24	$10.30	$10.30	$10.30	$10.30	$10.30	3
2025-04-23	$10.30	$10.30	$10.30	$10.30	$10.30	95
2025-04-22	$10.30	$10.30	$10.30	$10.30	$10.30	163
2025-04-21	$8.97	$8.97	$8.97	$8.97	$8.97	1,008
2025-04-17	$8.97	$8.97	$8.97	$8.97	$8.97	0
2025-04-16	$8.97	$8.97	$8.97	$8.97	$8.97	1
2025-04-15	$8.97	$8.97	$8.97	$8.97	$8.97	1
2025-04-14	$8.97	$8.97	$8.97	$8.97	$8.97	1
2025-04-11	$8.97	$8.97	$8.97	$8.97	$8.97	0
2025-04-10	$8.97	$8.97	$8.97	$8.97	$8.97	26
2025-04-09	$8.97	$8.97	$8.97	$8.97	$8.97	5
2025-04-08	$8.97	$8.97	$8.97	$8.97	$8.97	55
2025-04-07	$8.97	$8.97	$8.97	$8.97	$8.97	0
2025-04-04	$8.97	$8.97	$8.97	$8.97	$8.97	57
2025-04-03	$8.97	$8.97	$8.97	$8.97	$8.97	25
2025-04-02	$8.97	$8.97	$8.97	$8.97	$8.97	725
2025-04-01	$9.24	$9.24	$9.24	$9.24	$9.24	0
2025-03-31	$9.24	$9.24	$9.24	$9.24	$9.24	1
2025-03-28	$9.24	$9.24	$9.24	$9.24	$9.24	0
2025-03-27	$9.24	$9.24	$9.24	$9.24	$9.24	0
2025-03-26	$9.32	$9.32	$9.12	$9.24	$9.24	3,608
2025-03-25	$9.38	$9.38	$9.38	$9.38	$9.38	100
2025-03-24	$9.23	$9.23	$9.23	$9.23	$9.23	110
2025-03-21	$9.37	$9.37	$9.37	$9.37	$9.37	0
2025-03-20	$9.37	$9.37	$9.37	$9.37	$9.37	1
2025-03-19	$9.37	$9.37	$9.37	$9.37	$9.37	13
2025-03-18	$9.37	$9.37	$9.37	$9.37	$9.37	2
2025-03-17	$9.37	$9.37	$9.37	$9.37	$9.37	1,622
2025-03-14	$9.35	$9.35	$9.35	$9.35	$9.35	0
2025-03-13	$9.35	$9.35	$9.35	$9.35	$9.35	0
2025-03-12	$9.35	$9.35	$9.35	$9.35	$9.35	4,821
2025-03-11	$9.33	$9.33	$9.33	$9.33	$9.33	0
2025-03-10	$9.33	$9.33	$9.33	$9.33	$9.33	71
2025-03-07	$9.33	$9.33	$9.33	$9.33	$9.33	212
2025-03-06	$9.15	$9.15	$9.15	$9.15	$9.15	12
2025-03-05	$9.15	$9.15	$9.15	$9.15	$9.15	1
2025-03-04	$9.15	$9.15	$9.15	$9.15	$9.15	105
2025-03-03	$9.15	$9.15	$9.15	$9.15	$9.15	1
2025-02-28	$9.15	$9.15	$9.15	$9.15	$9.15	0
2025-02-27	$9.19	$9.19	$9.15	$9.15	$9.15	402
2025-02-26	$9.19	$9.19	$9.18	$9.18	$9.18	401
2025-02-25	$9.22	$9.23	$9.22	$9.23	$9.23	374
2025-02-24	$9.15	$9.15	$9.15	$9.15	$9.15	8
2025-02-21	$9.15	$9.15	$9.15	$9.15	$9.15	100
2025-02-20	$9.16	$9.16	$9.16	$9.16	$9.16	0
2025-02-19	$9.16	$9.16	$9.16	$9.16	$9.16	1
2025-02-18	$9.16	$9.16	$9.16	$9.16	$9.16	20
2025-02-14	$9.16	$9.16	$9.16	$9.16	$9.16	1,027
2025-02-13	$9.06	$9.06	$9.06	$9.06	$9.06	0
2025-02-12	$9.07	$9.07	$9.06	$9.06	$9.06	201
2025-02-11	$9.11	$9.11	$9.11	$9.11	$9.11	3
2025-02-10	$9.11	$9.11	$9.11	$9.11	$9.11	14
2025-02-07	$9.11	$9.11	$9.11	$9.11	$9.11	8
2025-02-06	$9.11	$9.11	$9.11	$9.11	$9.11	0
2025-02-05	$9.11	$9.11	$9.11	$9.11	$9.11	448
2025-02-04	$8.97	$8.97	$8.97	$8.97	$8.97	1
2025-02-03	$8.97	$8.97	$8.97	$8.97	$8.97	209
2025-01-31	$8.98	$8.98	$8.98	$8.98	$8.98	100
2025-01-30	$8.99	$8.99	$8.99	$8.99	$8.99	9,705
2025-01-29	$8.99	$8.99	$8.99	$8.99	$8.99	0
2025-01-28	$9.03	$9.03	$8.90	$8.99	$8.99	9,705
2025-01-27	$9.05	$9.05	$9.03	$9.03	$9.03	701
2025-01-24	$9.05	$9.07	$9.05	$9.07	$9.07	1,820
2025-01-23	$8.89	$8.89	$8.89	$8.89	$8.89	23
2025-01-22	$8.89	$8.89	$8.89	$8.89	$8.89	21
2025-01-21	$8.89	$8.89	$8.89	$8.89	$8.89	0
2025-01-17	$8.89	$8.89	$8.89	$8.89	$8.89	0
2025-01-16	$8.89	$8.89	$8.89	$8.89	$8.89	5
2025-01-15	$8.88	$8.89	$8.88	$8.89	$8.89	200
2025-01-14	$8.82	$8.82	$8.82	$8.82	$8.82	100
2025-01-13	$8.86	$8.86	$8.86	$8.86	$8.86	1
2025-01-10	$8.86	$8.88	$8.85	$8.86	$8.86	924
2025-01-08	$8.96	$8.96	$8.96	$8.96	$8.96	302
2025-01-07	$9.04	$9.04	$9.04	$9.04	$9.04	6
2025-01-06	$9.04	$9.04	$9.04	$9.04	$9.04	119
2025-01-03	$8.92	$8.92	$8.92	$8.92	$8.92	25
2025-01-02	$8.92	$8.92	$8.92	$8.92	$8.92	689
2024-12-31	$9.08	$9.08	$9.08	$9.08	$9.08	5
2024-12-30	$9.07	$9.08	$9.07	$9.08	$9.08	347
2024-12-27	$9.09	$9.09	$9.09	$9.09	$9.09	0
2024-12-26	$9.09	$9.09	$9.09	$9.09	$9.09	312
2024-12-24	$9.07	$9.07	$9.07	$9.07	$9.07	0
2024-12-23	$9.05	$9.07	$9.05	$9.07	$9.07	373
2024-12-20	$9.03	$9.03	$9.03	$9.03	$9.03	175
2024-12-19	$9.15	$9.15	$9.15	$9.15	$9.15	5
2024-12-18	$9.15	$9.15	$9.15	$9.15	$9.15	150
2024-12-17	$9.14	$9.14	$9.14	$9.14	$9.14	432
2024-12-16	$9.11	$9.14	$9.11	$9.12	$9.12	3,322
2024-12-13	$9.03	$9.03	$9.03	$9.03	$9.03	0
2024-12-12	$9.03	$9.03	$9.03	$9.03	$9.03	0
2024-12-11	$9.03	$9.03	$9.03	$9.03	$9.03	6
2024-12-10	$9.03	$9.03	$9.03	$9.03	$9.03	0
2024-12-09	$9.03	$9.03	$9.03	$9.03	$9.03	100
2024-12-06	$8.97	$8.97	$8.97	$8.97	$8.97	0
2024-12-05	$8.97	$8.97	$8.97	$8.97	$8.97	4
2024-12-04	$8.96	$8.97	$8.96	$8.97	$8.97	955
2024-12-03	$8.93	$8.93	$8.93	$8.93	$8.93	1,000
2024-12-02	$8.93	$8.96	$8.93	$8.96	$8.96	1,101
2024-11-29	$8.90	$8.90	$8.90	$8.90	$8.90	55
2024-11-27	$8.87	$8.90	$8.87	$8.90	$8.90	521
2024-11-26	$8.71	$8.71	$8.71	$8.71	$8.71	6
2024-11-25	$8.71	$8.71	$8.71	$8.71	$8.71	100
2024-11-22	$8.64	$8.64	$8.64	$8.64	$8.64	0
2024-11-21	$8.64	$8.64	$8.64	$8.64	$8.64	0
2024-11-20	$8.64	$8.64	$8.64	$8.64	$8.64	1
2024-11-19	$8.64	$8.64	$8.64	$8.64	$8.64	0
2024-11-18	$8.64	$8.64	$8.64	$8.64	$8.64	350
2024-11-15	$8.70	$8.70	$8.70	$8.70	$8.70	3
2024-11-14	$8.70	$8.70	$8.70	$8.70	$8.70	0
2024-11-13	$8.70	$8.70	$8.70	$8.70	$8.70	5
2024-11-12	$8.70	$8.70	$8.70	$8.70	$8.70	1
2024-11-11	$8.70	$8.70	$8.70	$8.70	$8.70	3
2024-11-08	$8.70	$8.70	$8.70	$8.70	$8.70	201
2024-11-07	$8.66	$8.66	$8.66	$8.66	$8.66	1
2024-11-06	$8.66	$8.66	$8.66	$8.66	$8.66	0
2024-11-05	$8.66	$8.66	$8.66	$8.66	$8.66	2
2024-11-04	$8.66	$8.66	$8.66	$8.66	$8.66	701
2024-11-01	$8.66	$8.66	$8.66	$8.66	$8.66	1
2024-10-31	$8.66	$8.66	$8.66	$8.66	$8.66	273
2024-10-30	$8.75	$8.75	$8.75	$8.75	$8.75	182
2024-10-29	$8.78	$8.78	$8.78	$8.78	$8.78	10
2024-10-28	$8.77	$8.78	$8.77	$8.78	$8.78	605
2024-10-25	$8.87	$8.87	$8.87	$8.87	$8.87	0
2024-10-24	$8.87	$8.87	$8.87	$8.87	$8.87	0
2024-10-23	$8.87	$8.87	$8.87	$8.87	$8.87	2
2024-10-22	$8.87	$8.87	$8.87	$8.87	$8.87	500
2024-10-21	$8.97	$8.97	$8.97	$8.97	$8.97	39
2024-10-18	$8.96	$8.98	$8.96	$8.97	$8.97	716
2024-10-17	$8.90	$8.90	$8.87	$8.87	$8.87	1,257
2024-10-16	$8.88	$8.88	$8.88	$8.88	$8.88	101
2024-10-15	$8.86	$8.86	$8.86	$8.86	$8.86	5
2024-10-14	$8.86	$8.86	$8.86	$8.86	$8.86	6
2024-10-11	$8.86	$8.86	$8.86	$8.86	$8.86	11
2024-10-10	$8.86	$8.86	$8.86	$8.86	$8.86	2
2024-10-09	$8.86	$8.86	$8.86	$8.86	$8.86	0
2024-10-08	$8.86	$8.86	$8.86	$8.86	$8.86	0
2024-10-07	$8.86	$8.86	$8.86	$8.86	$8.86	103
2024-10-04	$9.16	$9.16	$9.16	$9.16	$9.16	16
2024-10-03	$9.16	$9.16	$9.16	$9.16	$9.16	5
2024-10-02	$9.16	$9.16	$9.16	$9.16	$9.16	4
2024-10-01	$9.16	$9.16	$9.16	$9.16	$9.16	0
2024-09-30	$9.16	$9.16	$9.16	$9.16	$9.16	4
2024-09-27	$9.16	$9.16	$9.16	$9.16	$9.16	118
2024-09-26	$9.12	$9.12	$9.12	$9.12	$9.12	593
2024-09-25	$9.06	$9.06	$9.06	$9.06	$9.06	0
2024-09-24	$9.06	$9.06	$9.06	$9.06	$9.06	30
2024-09-23	$9.03	$9.06	$9.03	$9.06	$9.06	1,659
2024-09-20	$8.99	$8.99	$8.99	$8.99	$8.99	191
2024-09-19	$9.09	$9.09	$9.09	$9.09	$9.09	7
2024-09-18	$9.09	$9.09	$9.09	$9.09	$9.09	2,581
2024-09-17	$8.90	$8.90	$8.90	$8.90	$8.90	1
2024-09-16	$8.90	$8.90	$8.90	$8.90	$8.90	3
2024-09-13	$8.90	$8.90	$8.90	$8.90	$8.90	2
2024-09-12	$8.89	$8.90	$8.89	$8.90	$8.90	201
2024-09-11	$8.89	$8.89	$8.89	$8.89	$8.89	1
2024-09-10	$8.89	$8.89	$8.89	$8.89	$8.89	102
2024-09-09	$8.89	$8.89	$8.89	$8.89	$8.89	192
2024-09-06	$9.02	$9.02	$9.02	$9.02	$9.02	11
2024-09-05	$9.02	$9.02	$9.02	$9.02	$9.02	320
2024-09-04	$8.94	$8.94	$8.94	$8.94	$8.94	1
2024-09-03	$8.94	$8.94	$8.94	$8.94	$8.94	8
2024-08-30	$8.94	$8.94	$8.94	$8.94	$8.94	0
2024-08-29	$8.92	$8.94	$8.92	$8.94	$8.94	773
2024-08-28	$8.90	$8.90	$8.90	$8.90	$8.90	0
2024-08-27	$8.90	$8.90	$8.90	$8.90	$8.90	105
2024-08-26	$8.90	$8.90	$8.90	$8.90	$8.90	214
2024-08-23	$8.88	$8.88	$8.87	$8.87	$8.87	601
2024-08-22	$8.91	$8.91	$8.90	$8.91	$8.86	3,911
2024-08-21	$8.83	$8.83	$8.82	$8.82	$8.77	617
2024-08-20	$8.80	$8.80	$8.80	$8.80	$8.75	100
2024-08-19	$8.80	$8.80	$8.80	$8.80	$8.75	1,539
2024-08-16	$8.65	$8.65	$8.65	$8.65	$8.60	2
2024-08-15	$8.65	$8.65	$8.65	$8.65	$8.60	4
2024-08-14	$8.65	$8.65	$8.65	$8.65	$8.60	1
2024-08-13	$8.65	$8.65	$8.65	$8.65	$8.60	1
2024-08-12	$8.65	$8.65	$8.65	$8.65	$8.60	177
2024-08-09	$8.58	$8.60	$8.58	$8.60	$8.55	450
2024-08-08	$8.42	$8.42	$8.42	$8.42	$8.37	10
2024-08-07	$8.47	$8.47	$8.42	$8.42	$8.37	720
2024-08-06	$8.44	$8.44	$8.44	$8.44	$8.39	143
2024-08-05	$8.60	$8.65	$8.59	$8.64	$8.59	3,228
2024-08-02	$8.80	$8.82	$8.80	$8.82	$8.82	504
2024-08-01	$8.76	$8.76	$8.73	$8.73	$8.73	1,139
2024-07-31	$8.82	$8.83	$8.82	$8.83	$8.83	820
2024-07-30	$8.78	$8.78	$8.78	$8.78	$8.78	0
2024-07-29	$8.84	$8.84	$8.78	$8.78	$8.78	354
2024-07-26	$8.83	$8.89	$8.83	$8.89	$8.89	887
2024-07-25	$8.79	$8.85	$8.79	$8.85	$8.85	2,938
2024-07-24	$8.81	$8.82	$8.76	$8.76	$8.76	7,036
2024-07-23	$8.75	$8.75	$8.75	$8.75	$8.75	175
2024-07-22	$8.77	$8.78	$8.77	$8.78	$8.78	1,043
2024-07-19	$8.76	$8.76	$8.76	$8.76	$8.76	10
2024-07-18	$8.78	$8.78	$8.76	$8.76	$8.76	782
2024-07-17	$8.68	$8.68	$8.68	$8.68	$8.68	5,593
2024-07-16	$8.62	$8.62	$8.61	$8.61	$8.61	501
2024-07-15	$8.56	$8.56	$8.56	$8.56	$8.56	447
2024-07-12	$8.46	$8.46	$8.46	$8.46	$8.46	2
2024-07-11	$8.46	$8.46	$8.46	$8.46	$8.46	595
2024-07-10	$8.44	$8.46	$8.44	$8.44	$8.44	14,158
2024-07-09	$8.33	$8.33	$8.33	$8.33	$8.33	21
2024-07-08	$8.33	$8.33	$8.33	$8.33	$8.33	16
2024-07-05	$8.33	$8.33	$8.33	$8.33	$8.33	9
2024-07-03	$8.33	$8.33	$8.33	$8.33	$8.33	562
2024-07-02	$8.04	$8.04	$8.04	$8.04	$8.04	1
2024-07-01	$8.04	$8.04	$8.04	$8.04	$8.04	10
2024-06-28	$8.05	$8.05	$8.04	$8.04	$8.04	3,434
2024-06-27	$8.07	$8.07	$8.04	$8.04	$8.04	352
2024-06-26	$7.92	$7.92	$7.92	$7.92	$7.92	1,713
2024-06-25	$7.95	$7.96	$7.95	$7.96	$7.96	263
2024-06-24	$8.09	$8.09	$8.02	$8.02	$8.02	4,241
2024-06-21	$8.00	$8.00	$8.00	$8.00	$8.00	199
2024-06-20	$8.15	$8.15	$8.15	$8.15	$8.15	6,859
2024-06-18	$8.18	$8.18	$8.18	$8.18	$8.18	22
2024-06-17	$8.18	$8.18	$8.18	$8.18	$8.18	208
2024-06-14	$8.24	$8.24	$8.24	$8.24	$8.24	155
2024-06-13	$8.42	$8.42	$8.35	$8.35	$8.35	3,483
2024-06-12	$8.37	$8.37	$8.37	$8.37	$8.37	17
2024-06-11	$8.38	$8.38	$8.33	$8.37	$8.37	3,347
2024-06-10	$8.44	$8.44	$8.44	$8.44	$8.44	9
2024-06-07	$8.44	$8.44	$8.44	$8.44	$8.44	433
2024-06-06	$8.48	$8.52	$8.44	$8.50	$8.50	73,598
2024-06-05	$8.49	$8.49	$8.49	$8.49	$8.49	445
2024-06-04	$8.47	$8.47	$8.47	$8.47	$8.47	1
2024-06-03	$8.53	$8.53	$8.47	$8.47	$8.47	1,618
2024-05-31	$8.53	$8.53	$8.40	$8.40	$8.40	25,336
2024-05-30	$8.44	$8.44	$8.44	$8.44	$8.44	867
2024-05-29	$8.54	$8.63	$8.46	$8.63	$8.63	4,112
2024-05-28	$8.29	$8.29	$8.05	$8.05	$8.05	1,621
2024-05-24	$8.14	$8.14	$8.14	$8.14	$8.14	232
2024-05-23	$7.95	$7.95	$7.91	$7.95	$7.95	454
2024-05-22	$8.22	$8.22	$8.22	$8.22	$8.22	206
2024-05-21	$8.14	$8.15	$8.14	$8.14	$8.14	526
2024-05-20	$8.14	$8.14	$8.14	$8.14	$8.14	6,462
2024-05-17	$8.06	$8.06	$8.06	$8.06	$8.06	832
2024-05-16	$8.08	$8.08	$8.08	$8.08	$8.08	1,169
2024-05-15	$8.15	$8.21	$7.92	$8.05	$8.05	5,760
2024-05-14	$6.83	$6.83	$6.64	$6.64	$6.64	654
2024-05-13	$7.11	$7.11	$7.11	$7.11	$7.11	136
2024-05-10	$7.05	$7.05	$7.05	$7.05	$7.05	550
2024-05-09	$6.84	$6.84	$6.84	$6.84	$6.84	207
2024-05-08	$6.84	$6.84	$6.84	$6.84	$6.84	21
2024-05-07	$6.84	$6.84	$6.84	$6.84	$6.84	57
2024-05-06	$6.84	$6.84	$6.84	$6.84	$6.84	6
2024-05-03	$6.84	$6.84	$6.84	$6.84	$6.84	22
2024-05-02	$6.84	$6.84	$6.84	$6.84	$6.84	1
2024-05-01	$6.84	$6.84	$6.84	$6.84	$6.84	1
2024-04-30	$6.84	$6.84	$6.84	$6.84	$6.84	203
2024-04-29	$6.73	$6.80	$6.73	$6.80	$6.80	705
2024-04-26	$6.70	$6.70	$6.70	$6.70	$6.70	347
2024-04-25	$6.80	$6.81	$6.80	$6.81	$6.81	502
2024-04-24	$6.98	$6.98	$6.91	$6.94	$6.94	928
2024-04-23	$6.94	$7.01	$6.94	$7.01	$7.01	431
2024-04-22	$6.76	$6.81	$6.76	$6.81	$6.81	1,703
2024-04-19	$6.69	$6.69	$6.68	$6.68	$6.68	1,374
2024-04-18	$6.66	$6.66	$6.66	$6.66	$6.66	386
2024-04-17	$6.27	$6.99	$6.27	$6.89	$6.89	7,961
2024-04-16	$5.62	$5.62	$5.62	$5.62	$5.62	38
2024-04-15	$5.62	$5.62	$5.62	$5.62	$5.62	1,740
2024-04-12	$5.65	$5.65	$5.65	$5.65	$5.65	122
2024-04-11	$5.70	$5.70	$5.70	$5.70	$5.70	433
2024-04-10	$5.94	$5.94	$5.94	$5.94	$5.94	0
2024-04-09	$5.94	$5.94	$5.94	$5.94	$5.94	2,251
2024-04-08	$5.96	$5.96	$5.94	$5.94	$5.94	5
2024-04-05	$5.94	$5.94	$5.94	$5.94	$5.94	0
2024-04-04	$5.94	$5.94	$5.94	$5.94	$5.94	539
2024-04-03	$5.92	$5.94	$5.92	$5.94	$5.94	539
2024-04-02	$5.73	$5.73	$5.73	$5.73	$5.73	1,704
2024-04-01	$5.73	$5.73	$5.72	$5.73	$5.73	1,704
2024-03-28	$5.72	$5.76	$5.72	$5.76	$5.76	486
2024-03-27	$5.75	$5.84	$5.75	$5.84	$5.84	2,115
2024-03-26	$5.77	$5.77	$5.77	$5.77	$5.77	205
2024-03-25	$5.62	$5.67	$5.62	$5.67	$5.67	242
2024-03-22	$5.52	$5.52	$5.49	$5.49	$5.49	873
2024-03-21	$5.50	$5.53	$5.50	$5.53	$5.53	760
2024-03-20	$5.41	$5.41	$5.38	$5.39	$5.39	1,916
2024-03-19	$5.46	$5.47	$5.38	$5.44	$5.44	4,052
2024-03-18	$5.46	$5.46	$5.46	$5.46	$5.46	146
2024-03-15	$5.43	$5.45	$5.43	$5.45	$5.45	344
2024-03-14	$5.57	$5.57	$5.53	$5.53	$5.53	1,920
2024-03-13	$5.78	$5.81	$5.68	$5.68	$5.68	439
2024-03-12	$5.79	$5.79	$5.72	$5.74	$5.74	463
2024-03-11	$6.17	$6.17	$6.17	$6.17	$6.17	1
2024-03-08	$6.13	$6.17	$6.13	$6.17	$6.17	4,274
2024-03-07	$6.10	$6.10	$6.10	$6.10	$6.10	15
2024-03-06	$6.10	$6.10	$6.10	$6.10	$6.10	42
2024-03-05	$6.10	$6.10	$6.10	$6.10	$6.10	97
2024-03-04	$6.10	$6.10	$6.10	$6.10	$6.10	50
2024-03-01	$6.10	$6.10	$6.10	$6.10	$6.10	18
2024-02-29	$6.10	$6.10	$6.09	$6.10	$6.10	1,151
2024-02-28	$6.14	$6.14	$6.14	$6.14	$6.14	320
2024-02-27	$6.36	$6.36	$6.36	$6.36	$6.36	4
2024-02-26	$6.36	$6.36	$6.36	$6.36	$6.36	138
2024-02-23	$6.38	$6.46	$6.36	$6.36	$6.36	703
2024-02-22	$6.42	$6.42	$6.42	$6.42	$6.42	459
2024-02-21	$6.55	$6.55	$6.55	$6.55	$6.55	37
2024-02-20	$6.55	$6.55	$6.55	$6.55	$6.55	8
2024-02-16	$6.55	$6.55	$6.55	$6.55	$6.55	30
2024-02-15	$6.55	$6.55	$6.55	$6.55	$6.55	11
2024-02-14	$6.55	$6.55	$6.55	$6.55	$6.55	40
2024-02-13	$6.50	$6.55	$6.50	$6.55	$6.55	1,670
2024-02-12	$6.78	$6.78	$6.78	$6.78	$6.78	177
2024-02-09	$6.78	$6.78	$6.78	$6.78	$6.78	126
2024-02-08	$6.79	$6.79	$6.69	$6.78	$6.78	2,601
2024-02-07	$6.87	$6.87	$6.85	$6.85	$6.85	1,961
2024-02-06	$6.86	$6.86	$6.86	$6.86	$6.86	1
2024-02-05	$6.92	$6.92	$6.86	$6.86	$6.86	706
2024-02-02	$6.98	$6.98	$6.98	$6.98	$6.98	3
2024-02-01	$6.98	$6.98	$6.98	$6.98	$6.98	9
2024-01-31	$6.98	$6.98	$6.98	$6.98	$6.98	2
2024-01-30	$6.98	$6.98	$6.98	$6.98	$6.98	194
2024-01-29	$6.96	$6.96	$6.96	$6.96	$6.96	121
2024-01-26	$6.96	$6.96	$6.96	$6.96	$6.96	489
2024-01-25	$7.24	$7.29	$7.23	$7.29	$7.29	8,996
2024-01-24	$6.45	$6.45	$6.45	$6.45	$6.45	601
2024-01-23	$6.45	$6.45	$6.45	$6.45	$6.45	0
2024-01-22	$6.45	$6.45	$6.45	$6.45	$6.45	601
2024-01-19	$6.24	$6.24	$6.24	$6.24	$6.24	486
2024-01-18	$6.29	$6.37	$6.27	$6.37	$6.37	10,838
2024-01-17	$6.18	$6.23	$6.18	$6.23	$6.23	3,699
2024-01-16	$6.28	$6.28	$6.20	$6.20	$6.20	2,515
2024-01-12	$6.37	$6.37	$6.30	$6.31	$6.31	371
2024-01-11	$6.37	$6.37	$6.31	$6.31	$6.31	761
2024-01-10	$6.84	$6.84	$6.84	$6.84	$6.84	134
2024-01-09	$6.80	$6.84	$6.78	$6.84	$6.84	1,242
2024-01-08	$6.84	$6.84	$6.84	$6.84	$6.84	213
2024-01-05	$6.71	$6.81	$6.70	$6.81	$6.81	6,347
2024-01-04	$6.79	$6.83	$6.71	$6.71	$6.71	10,236
2024-01-03	$6.76	$6.76	$6.76	$6.76	$6.76	430
2024-01-02	$6.82	$6.82	$6.82	$6.82	$6.82	2,901
2023-12-29	$6.86	$6.86	$6.86	$6.86	$6.86	371
2023-12-28	$6.96	$6.96	$6.96	$6.96	$6.96	922
2023-12-27	$7.07	$7.07	$7.07	$7.07	$7.07	98
2023-12-26	$7.07	$7.07	$7.07	$7.07	$7.07	9
2023-12-22	$7.07	$7.07	$7.07	$7.07	$7.07	1,055
2023-12-21	$7.09	$7.09	$7.09	$7.09	$7.09	338
2023-12-20	$7.09	$7.09	$7.07	$7.07	$7.07	1,401
2023-12-19	$7.07	$7.07	$7.07	$7.07	$7.07	848
2023-12-18	$7.00	$7.00	$7.00	$7.00	$7.00	74
2023-12-15	$7.00	$7.00	$7.00	$7.00	$7.00	117
2023-12-14	$7.00	$7.00	$7.00	$7.00	$7.00	151
2023-12-13	$6.71	$6.78	$6.71	$6.78	$6.78	836
2023-12-12	$6.75	$6.75	$6.75	$6.75	$6.75	169
2023-12-11	$6.02	$6.02	$6.02	$6.02	$6.02	284
2023-12-08	$6.09	$6.09	$6.09	$6.09	$6.09	2
2023-12-07	$6.09	$6.09	$6.09	$6.09	$6.09	103
2023-12-06	$6.22	$6.22	$6.22	$6.22	$6.22	366
2023-12-05	$6.28	$6.28	$6.18	$6.18	$6.18	1,017
2023-12-04	$6.37	$6.37	$6.37	$6.37	$6.37	192
2023-12-01	$6.39	$6.39	$6.37	$6.37	$6.37	4,176
2023-11-30	$6.21	$6.21	$6.21	$6.21	$6.21	26
2023-11-29	$6.21	$6.21	$6.21	$6.21	$6.21	355
2023-11-28	$6.17	$6.17	$6.17	$6.17	$6.17	731
2023-11-27	$5.97	$5.97	$5.97	$5.97	$5.97	615
2023-11-24	$5.97	$5.97	$5.97	$5.97	$5.97	27
2023-11-22	$5.97	$5.97	$5.97	$5.97	$5.97	34
2023-11-21	$6.02	$6.02	$5.97	$5.97	$5.97	433
2023-11-20	$5.82	$5.82	$5.82	$5.82	$5.82	27
2023-11-17	$5.82	$5.82	$5.82	$5.82	$5.82	1
2023-11-16	$5.82	$5.83	$5.81	$5.82	$5.82	3,177
2023-11-15	$6.00	$6.06	$6.00	$6.06	$6.06	9,676
2023-11-14	$5.97	$5.97	$5.97	$5.97	$5.97	277
2023-11-13	$5.85	$5.85	$5.85	$5.85	$5.85	73
2023-11-10	$5.85	$5.85	$5.85	$5.85	$5.85	0
2023-11-09	$5.85	$5.85	$5.85	$5.85	$5.85	144
2023-11-08	$6.00	$6.00	$6.00	$6.00	$6.00	49
2023-11-07	$6.00	$6.00	$6.00	$6.00	$6.00	222
2023-11-06	$6.32	$6.32	$6.32	$6.32	$6.32	177
2023-11-03	$6.32	$6.32	$6.32	$6.32	$6.32	821
2023-11-02	$6.33	$6.33	$6.32	$6.32	$6.32	10,208
2023-11-01	$6.08	$6.09	$6.08	$6.09	$6.09	295
2023-10-31	$5.90	$5.90	$5.90	$5.90	$5.90	61
2023-10-30	$5.90	$5.90	$5.90	$5.90	$5.90	261
2023-10-27	$5.93	$5.93	$5.88	$5.88	$5.88	1,006
2023-10-26	$6.04	$6.04	$6.04	$6.04	$6.04	68
2023-10-25	$6.04	$6.04	$6.04	$6.04	$6.04	53
2023-10-24	$6.04	$6.04	$6.04	$6.04	$6.04	59
2023-10-23	$6.04	$6.04	$6.04	$6.04	$6.04	455
2023-10-20	$5.82	$5.82	$5.82	$5.82	$5.82	102
2023-10-19	$5.82	$5.82	$5.82	$5.82	$5.82	5,039
2023-10-18	$5.97	$5.97	$5.92	$5.92	$5.92	621
2023-10-17	$5.98	$5.98	$5.98	$5.98	$5.98	5,286
2023-10-16	$6.14	$6.14	$6.14	$6.14	$6.14	83
2023-10-13	$6.13	$6.14	$6.13	$6.14	$6.14	358
2023-10-12	$6.19	$6.19	$6.19	$6.19	$6.19	136
2023-10-11	$6.39	$6.39	$6.39	$6.39	$6.39	27
2023-10-10	$6.39	$6.39	$6.39	$6.39	$6.39	492
2023-10-09	$6.38	$6.38	$6.38	$6.38	$6.38	0
2023-10-06	$6.38	$6.38	$6.38	$6.38	$6.38	180
2023-10-05	$6.20	$6.25	$6.20	$6.25	$6.25	610
2023-10-04	$5.94	$5.94	$5.83	$5.83	$5.83	701
2023-10-03	$6.03	$6.08	$6.02	$6.06	$6.06	2,255
2023-10-02	$6.30	$6.30	$6.30	$6.30	$6.30	159
2023-09-29	$6.36	$6.40	$6.30	$6.30	$6.30	6,251
2023-09-28	$6.16	$6.23	$6.16	$6.23	$6.23	775
2023-09-27	$6.33	$6.33	$6.33	$6.33	$6.33	111
2023-09-26	$6.52	$6.52	$6.49	$6.49	$6.49	1,618
2023-09-25	$6.46	$6.46	$6.46	$6.46	$6.46	290
2023-09-22	$6.51	$6.51	$6.51	$6.51	$6.51	3
2023-09-21	$6.51	$6.51	$6.51	$6.51	$6.51	15
2023-09-20	$6.55	$6.55	$6.51	$6.51	$6.51	426
2023-09-19	$6.33	$6.33	$6.33	$6.33	$6.33	169
2023-09-18	$6.34	$6.34	$6.34	$6.34	$6.34	150
2023-09-15	$6.34	$6.34	$6.34	$6.34	$6.34	275
2023-09-14	$6.34	$6.34	$6.34	$6.34	$6.34	131
2023-09-13	$6.34	$6.34	$6.34	$6.34	$6.34	74
2023-09-12	$6.34	$6.34	$6.34	$6.34	$6.34	18
2023-09-11	$6.34	$6.34	$6.34	$6.34	$6.34	1,009
2023-09-08	$6.20	$6.20	$6.20	$6.20	$6.20	0
2023-09-07	$6.20	$6.20	$6.20	$6.20	$6.20	843
2023-09-06	$6.23	$6.23	$6.23	$6.23	$6.23	1,131
2023-09-05	$6.06	$6.06	$6.06	$6.06	$6.06	506
2023-09-01	$6.15	$6.15	$6.15	$6.15	$6.15	74
2023-08-31	$6.13	$6.15	$6.13	$6.15	$6.15	655
2023-08-30	$5.93	$5.93	$5.93	$5.93	$5.93	7
2023-08-29	$5.93	$5.93	$5.93	$5.93	$5.93	43
2023-08-28	$5.93	$5.93	$5.93	$5.93	$5.93	88
2023-08-25	$5.89	$5.93	$5.89	$5.93	$5.93	321
2023-08-24	$6.15	$6.15	$6.15	$6.15	$6.15	134
2023-08-23	$6.15	$6.15	$6.15	$6.15	$6.15	0
2023-08-22	$6.15	$6.15	$6.15	$6.15	$6.15	110
2023-08-21	$6.12	$6.19	$6.12	$6.19	$6.19	532
2023-08-18	$6.23	$6.23	$6.23	$6.23	$6.23	208
2023-08-17	$6.40	$6.40	$6.40	$6.40	$6.40	1
2023-08-16	$6.40	$6.40	$6.40	$6.40	$6.40	329
2023-08-15	$6.49	$6.49	$6.49	$6.49	$6.49	217
2023-08-14	$6.59	$6.59	$6.56	$6.56	$6.56	490
2023-08-11	$6.72	$6.72	$6.72	$6.72	$6.72	2
2023-08-10	$6.72	$6.72	$6.72	$6.72	$6.72	225
2023-08-09	$6.72	$6.72	$6.72	$6.72	$6.72	4
2023-08-08	$6.72	$6.72	$6.72	$6.72	$6.72	67
2023-08-07	$6.72	$6.72	$6.72	$6.72	$6.72	2
2023-08-04	$6.82	$6.82	$6.72	$6.72	$6.72	2,157
2023-08-03	$6.63	$6.68	$6.63	$6.68	$6.68	328
2023-08-02	$6.63	$6.63	$6.61	$6.61	$6.61	2,208
2023-08-01	$6.80	$6.80	$6.80	$6.80	$6.80	39
2023-07-31	$6.90	$6.90	$6.80	$6.80	$6.80	444
2023-07-28	$6.82	$6.82	$6.82	$6.82	$6.82	6
2023-07-27	$6.93	$6.93	$6.82	$6.82	$6.82	3,234
2023-07-26	$6.79	$6.86	$6.79	$6.86	$6.86	14,045
2023-07-25	$6.82	$6.86	$6.81	$6.85	$6.85	38,113
2023-07-24	$6.91	$7.00	$6.85	$6.92	$6.92	55,828
2023-07-21	$6.91	$6.91	$6.91	$6.91	$6.91	2,072
2023-07-20	$6.94	$6.95	$6.93	$6.93	$6.93	1,647
2023-07-19	$6.80	$6.84	$6.80	$6.84	$6.84	6,665
2023-07-18	$6.44	$6.44	$6.44	$6.44	$6.44	264
2023-07-17	$6.44	$6.53	$6.43	$6.44	$6.44	87,888
2023-07-14	$6.54	$6.54	$6.52	$6.53	$6.53	1,384
2023-07-13	$6.58	$6.58	$6.56	$6.58	$6.58	1,417
2023-07-12	$6.51	$6.52	$6.44	$6.46	$6.46	7,412
2023-07-11	$6.03	$6.03	$6.03	$6.03	$6.03	142
2023-07-10	$5.66	$5.66	$5.66	$5.66	$5.66	247
2023-07-07	$5.60	$5.66	$5.60	$5.66	$5.66	1,982
2023-07-06	$5.60	$5.60	$5.54	$5.56	$5.56	2,038
2023-07-05	$5.66	$5.68	$5.65	$5.65	$5.65	476
2023-07-03	$5.60	$5.60	$5.60	$5.60	$5.60	6
2023-06-30	$5.58	$5.60	$5.58	$5.60	$5.60	351
2023-06-29	$5.42	$5.44	$5.42	$5.44	$5.44	595
2023-06-28	$5.46	$5.46	$5.46	$5.46	$5.46	4,356
2023-06-27	$5.43	$5.43	$5.43	$5.43	$5.43	183
2023-06-26	$5.43	$5.43	$5.43	$5.43	$5.43	930
2023-06-23	$5.43	$5.43	$5.43	$5.43	$5.43	603
2023-06-22	$5.51	$5.51	$5.51	$5.51	$5.51	31,073
2023-06-21	$5.58	$5.58	$5.58	$5.58	$5.58	23
2023-06-20	$5.58	$5.58	$5.58	$5.58	$5.58	273
2023-06-16	$5.40	$5.40	$5.40	$5.40	$5.40	13
2023-06-15	$5.32	$5.40	$5.32	$5.40	$5.40	5,173
2023-06-14	$5.22	$5.22	$5.22	$5.22	$5.22	344
2023-06-13	$5.05	$5.10	$5.05	$5.09	$5.09	54,926
2023-06-12	$4.95	$4.98	$4.95	$4.96	$4.96	7,219
2023-06-09	$4.93	$4.95	$4.91	$4.95	$4.95	4,844
2023-06-08	$4.91	$4.93	$4.91	$4.92	$4.92	1,068
2023-06-07	$4.87	$4.87	$4.87	$4.87	$4.87	235
2023-06-06	$4.87	$4.89	$4.87	$4.89	$4.89	793
2023-06-05	$4.89	$4.91	$4.86	$4.90	$4.90	5,883
2023-06-02	$4.99	$4.99	$4.99	$4.99	$4.99	315
2023-06-01	$4.90	$4.93	$4.90	$4.93	$4.93	521
2023-05-31	$4.92	$4.92	$4.81	$4.88	$4.88	594
2023-05-30	$4.99	$4.99	$4.93	$4.93	$4.93	909
2023-05-26	$4.87	$4.92	$4.87	$4.90	$4.90	3,556
2023-05-25	$4.88	$4.88	$4.84	$4.84	$4.84	731
2023-05-24	$4.88	$4.88	$4.79	$4.85	$4.85	12,673
2023-05-23	$4.99	$4.99	$4.91	$4.91	$4.91	5,600
2023-05-22	$5.02	$5.02	$4.96	$4.96	$4.96	48,088
2023-05-19	$5.10	$5.12	$5.05	$5.06	$5.06	86,528
2023-05-18	$5.13	$5.14	$5.13	$5.14	$5.14	391
2023-05-17	$5.59	$5.59	$5.58	$5.59	$5.59	3,042
2023-05-16	$5.80	$5.86	$5.74	$5.86	$5.86	1,150
2023-05-15	$5.77	$5.79	$5.74	$5.74	$5.74	1,348
2023-05-12	$5.68	$5.68	$5.68	$5.68	$5.68	1,053
2023-05-11	$5.80	$5.80	$5.79	$5.79	$5.79	1,630
2023-05-10	$6.01	$6.01	$5.90	$5.91	$5.91	1,131
2023-05-09	$6.19	$6.19	$6.19	$6.19	$6.19	96
2023-05-08	$6.12	$6.19	$6.12	$6.19	$6.19	1,052
2023-05-05	$6.18	$6.18	$6.18	$6.18	$6.18	285
2023-05-04	$6.17	$6.17	$6.17	$6.17	$6.17	100
2023-05-03	$6.15	$6.17	$6.15	$6.17	$6.17	509
2023-05-02	$6.35	$6.35	$6.35	$6.35	$6.35	53
2023-05-01	$6.26	$6.35	$6.26	$6.35	$6.35	2,547
2023-04-28	$6.35	$6.38	$6.34	$6.38	$6.38	925
2023-04-27	$6.32	$6.32	$6.32	$6.32	$6.32	544
2023-04-26	$6.22	$6.25	$6.20	$6.25	$6.25	2,509
2023-04-25	$6.25	$6.25	$6.14	$6.14	$6.14	1,325
2023-04-24	$6.36	$6.36	$6.36	$6.36	$6.36	862
2023-04-21	$6.21	$6.21	$6.21	$6.21	$6.21	31
2023-04-20	$6.21	$6.21	$6.21	$6.21	$6.21	193
2023-04-19	$6.24	$6.24	$6.24	$6.24	$6.24	126
2023-04-18	$6.27	$6.27	$6.24	$6.24	$6.24	1,343
2023-04-17	$6.13	$6.13	$6.10	$6.12	$6.12	1,083
2023-04-14	$5.81	$5.81	$5.81	$5.81	$5.81	299
2023-04-13	$5.73	$5.73	$5.73	$5.73	$5.73	348
2023-04-12	$5.70	$5.70	$5.70	$5.70	$5.70	605
2023-04-11	$5.78	$5.78	$5.73	$5.73	$5.73	1,231
2023-04-10	$5.53	$5.60	$5.53	$5.60	$5.60	879
2023-04-06	$5.65	$5.65	$5.65	$5.65	$5.65	427
2023-04-05	$5.44	$5.44	$5.44	$5.44	$5.44	281
2023-04-04	$5.54	$5.54	$5.54	$5.54	$5.54	399
2023-04-03	$5.51	$5.51	$5.51	$5.51	$5.51	486
2023-03-31	$5.59	$5.59	$5.59	$5.59	$5.59	948
2023-03-30	$5.56	$5.56	$5.56	$5.56	$5.56	300
2023-03-29	$5.55	$5.56	$5.55	$5.56	$5.56	435
2023-03-28	$5.48	$5.54	$5.48	$5.54	$5.54	1,337
2023-03-27	$5.41	$5.41	$5.41	$5.41	$5.41	222
2023-03-24	$5.67	$5.67	$5.67	$5.67	$5.67	189
2023-03-23	$5.65	$5.71	$5.65	$5.67	$5.67	771
2023-03-22	$5.59	$5.65	$5.59	$5.62	$5.62	1,301
2023-03-21	$5.66	$5.66	$5.65	$5.65	$5.65	709
2023-03-20	$5.53	$5.59	$5.53	$5.59	$5.59	2,863
2023-03-17	$5.39	$5.47	$5.38	$5.46	$5.46	1,838
2023-03-16	$5.42	$5.51	$5.40	$5.51	$5.51	7,787
2023-03-15	$5.38	$5.41	$5.33	$5.36	$5.36	8,921
2023-03-14	$5.47	$5.47	$5.45	$5.45	$5.45	2,174
2023-03-13	$5.33	$5.41	$5.31	$5.41	$5.41	696
2023-03-10	$5.56	$5.56	$5.50	$5.50	$5.50	1,961
2023-03-09	$5.55	$5.55	$5.55	$5.55	$5.55	131
2023-03-08	$5.55	$5.55	$5.55	$5.55	$5.55	442
2023-03-07	$5.76	$5.76	$5.72	$5.72	$5.72	605
2023-03-06	$5.95	$5.95	$5.90	$5.90	$5.90	936
2023-03-03	$5.95	$5.95	$5.93	$5.94	$5.94	2,416
2023-03-02	$5.62	$5.64	$5.60	$5.64	$5.64	741
2023-03-01	$5.58	$5.63	$5.58	$5.61	$5.61	1,460
2023-02-28	$5.72	$5.73	$5.67	$5.70	$5.70	1,986
2023-02-27	$5.53	$5.55	$5.53	$5.55	$5.55	482
2023-02-24	$5.53	$5.53	$5.41	$5.41	$5.41	770
2023-02-23	$5.60	$5.60	$5.51	$5.51	$5.51	702
2023-02-22	$5.60	$5.60	$5.53	$5.53	$5.53	833
2023-02-21	$5.58	$5.58	$5.58	$5.58	$5.58	710
2023-02-17	$5.44	$5.50	$5.44	$5.47	$5.47	549
2023-02-16	$5.57	$5.57	$5.57	$5.57	$5.57	461
2023-02-15	$5.59	$5.62	$5.53	$5.59	$5.59	2,253
2023-02-14	$5.70	$5.70	$5.61	$5.61	$5.61	422
2023-02-13	$5.64	$5.64	$5.64	$5.64	$5.64	204
2023-02-10	$5.79	$5.79	$5.79	$5.79	$5.79	200
2023-02-09	$5.85	$5.86	$5.77	$5.79	$5.79	1,645
2023-02-08	$5.72	$5.73	$5.69	$5.69	$5.69	1,459
2023-02-07	$5.74	$5.78	$5.69	$5.78	$5.78	2,533
2023-02-06	$5.61	$5.61	$5.61	$5.61	$5.61	566
2023-02-03	$5.74	$5.74	$5.66	$5.74	$5.74	1,880
2023-02-02	$5.94	$5.94	$5.82	$5.94	$5.94	1,711
2023-02-01	$5.67	$5.68	$5.66	$5.66	$5.66	1,240
2023-01-31	$5.64	$5.65	$5.59	$5.59	$5.59	1,194
2023-01-30	$5.74	$5.74	$5.65	$5.65	$5.65	551
2023-01-27	$5.72	$5.76	$5.72	$5.75	$5.75	4,471
2023-01-26	$5.53	$5.57	$5.51	$5.51	$5.51	1,859
2023-01-25	$5.43	$5.50	$5.43	$5.50	$5.50	3,672
2023-01-24	$5.60	$5.63	$5.57	$5.58	$5.58	4,616
2023-01-23	$5.72	$5.79	$5.72	$5.79	$5.79	2,911
2023-01-20	$5.45	$5.45	$5.45	$5.45	$5.45	337
2023-01-19	$5.33	$5.34	$5.33	$5.34	$5.34	1,397
2023-01-18	$5.57	$5.57	$5.47	$5.47	$5.47	7,528
2023-01-17	$5.49	$5.54	$5.49	$5.54	$5.54	5,656
2023-01-13	$5.52	$5.60	$5.52	$5.60	$5.60	569
2023-01-12	$5.39	$5.49	$5.39	$5.43	$5.43	1,081
2023-01-11	$5.41	$5.41	$5.41	$5.41	$5.41	30,176
2023-01-10	$5.41	$5.41	$5.41	$5.41	$5.41	154
2023-01-09	$5.72	$5.72	$5.69	$5.72	$5.72	2,456
2023-01-06	$5.60	$5.60	$5.53	$5.59	$5.59	1,479
2023-01-05	$5.35	$5.42	$5.35	$5.42	$5.42	28,867
2023-01-04	$5.34	$5.36	$5.34	$5.36	$5.36	505
2023-01-03	$5.34	$5.34	$5.20	$5.20	$5.20	6,720
2022-12-30	$5.15	$5.19	$5.15	$5.15	$5.15	2,417
2022-12-29	$5.15	$5.23	$5.15	$5.23	$5.23	3,609
2022-12-28	$5.06	$5.09	$5.04	$5.04	$5.04	2,427
2022-12-27	$5.15	$5.15	$5.15	$5.15	$5.15	1,058
2022-12-23	$5.04	$5.04	$5.04	$5.04	$5.04	72
2022-12-22	$5.00	$5.04	$4.99	$5.04	$5.04	3,519
2022-12-21	$5.10	$5.18	$5.10	$5.18	$5.18	3,013
2022-12-20	$5.04	$5.07	$5.01	$5.03	$5.03	2,548
2022-12-19	$5.07	$5.09	$5.01	$5.01	$5.01	2,103
2022-12-16	$4.98	$5.02	$4.96	$5.02	$5.02	8,840
2022-12-15	$5.10	$5.10	$4.98	$5.04	$5.04	3,222
2022-12-14	$5.19	$5.20	$5.12	$5.13	$5.13	4,467
2022-12-13	$5.33	$5.34	$5.11	$5.11	$5.11	7,890
2022-12-12	$4.99	$5.09	$4.97	$5.09	$5.09	3,895
2022-12-09	$5.24	$5.28	$5.21	$5.21	$5.21	4,763
2022-12-08	$5.24	$5.24	$5.20	$5.23	$5.23	9,561
2022-12-07	$5.31	$5.31	$5.31	$5.31	$5.31	757
2022-12-06	$5.38	$5.42	$5.38	$5.39	$5.39	1,240
2022-12-05	$5.52	$5.52	$5.50	$5.50	$5.50	563
2022-12-02	$5.79	$5.79	$5.79	$5.79	$5.79	206
2022-12-01	$5.75	$5.78	$5.70	$5.72	$5.72	6,769
2022-11-30	$5.48	$5.59	$5.44	$5.59	$5.59	11,823
2022-11-29	$5.54	$5.60	$5.50	$5.57	$5.57	4,280
2022-11-28	$5.77	$5.77	$5.67	$5.67	$5.67	1,754
2022-11-25	$5.90	$5.90	$5.86	$5.87	$5.87	4,289
2022-11-23	$5.76	$5.83	$5.76	$5.77	$5.77	1,993
2022-11-22	$5.77	$5.86	$5.73	$5.77	$5.77	1,094
2022-11-21	$5.76	$5.76	$5.73	$5.73	$5.73	421
2022-11-18	$6.05	$6.13	$6.05	$6.06	$6.06	1,582
2022-11-17	$5.58	$5.63	$5.52	$5.63	$5.63	1,401
2022-11-16	$5.67	$6.05	$5.62	$6.05	$6.05	1,230
2022-11-15	$5.96	$5.96	$5.83	$5.85	$5.85	4,188
2022-11-14	$5.90	$5.98	$5.90	$5.98	$5.98	12,032
2022-11-11	$5.89	$5.91	$5.77	$5.85	$5.85	5,006
2022-11-10	$5.60	$5.65	$5.55	$5.59	$5.59	3,406
2022-11-09	$5.16	$5.36	$5.16	$5.29	$5.29	6,864
2022-11-08	$5.23	$5.35	$5.23	$5.25	$5.25	10,254
2022-11-07	$5.02	$5.02	$4.92	$4.98	$4.98	25,158
2022-11-04	$4.54	$4.65	$4.52	$4.65	$4.65	5,599
2022-11-03	$4.34	$4.36	$4.28	$4.34	$4.34	4,977
2022-11-02	$4.77	$4.77	$4.59	$4.59	$4.59	23,312
2022-11-01	$4.84	$4.84	$4.72	$4.74	$4.74	1,784
2022-10-31	$4.75	$4.75	$4.63	$4.67	$4.67	2,239
2022-10-28	$4.56	$4.57	$4.52	$4.57	$4.57	22,614
2022-10-27	$4.66	$4.69	$4.62	$4.62	$4.62	1,122
2022-10-26	$4.63	$4.65	$4.63	$4.65	$4.65	926
2022-10-25	$4.39	$4.51	$4.39	$4.51	$4.51	3,209
2022-10-24	$4.34	$4.34	$4.30	$4.34	$4.34	4,611
2022-10-21	$4.23	$4.35	$4.19	$4.33	$4.33	4,837
2022-10-20	$4.55	$4.55	$4.47	$4.47	$4.47	2,961
2022-10-19	$4.42	$4.45	$4.39	$4.41	$4.41	12,733
2022-10-18	$4.46	$4.46	$4.43	$4.45	$4.45	14,246
2022-10-17	$4.46	$4.51	$4.43	$4.43	$4.43	22,809
2022-10-14	$4.25	$4.25	$4.17	$4.22	$4.22	9,921
2022-10-13	$4.68	$4.81	$4.33	$4.79	$4.79	4,354
2022-10-12	$4.63	$4.64	$4.50	$4.63	$4.63	5,032
2022-10-11	$4.89	$4.89	$4.63	$4.63	$4.63	860
2022-10-10	$4.51	$4.52	$4.49	$4.49	$4.49	2,952
2022-10-07	$4.45	$4.70	$4.28	$4.28	$4.28	957
2022-10-06	$4.49	$4.49	$4.49	$4.49	$4.49	2,182
2022-10-05	$4.34	$4.89	$4.34	$4.39	$4.39	2,988
2022-10-04	$4.64	$4.90	$4.64	$4.90	$4.90	7,223
2022-10-03	$4.30	$4.58	$4.30	$4.58	$4.58	3,452
2022-09-30	$4.06	$4.16	$4.04	$4.15	$4.15	34,500
2022-09-29	$4.28	$4.31	$4.06	$4.17	$4.17	3,534
2022-09-28	$3.97	$4.09	$3.90	$4.09	$4.09	22,374
2022-09-27	$4.23	$4.43	$4.08	$4.12	$4.12	32,707
2022-09-26	$4.27	$4.32	$4.16	$4.28	$4.28	7,014
2022-09-23	$4.35	$4.44	$4.30	$4.43	$4.43	8,328
2022-09-22	$4.67	$4.67	$4.53	$4.53	$4.53	5,900
2022-09-21	$4.82	$5.06	$4.79	$4.79	$4.79	12,383
2022-09-20	$4.99	$5.12	$4.88	$4.88	$4.88	9,328
2022-09-19	$5.26	$5.35	$5.26	$5.35	$5.35	648
2022-09-16	$5.30	$5.40	$5.17	$5.27	$5.27	22,079
2022-09-15	$5.68	$5.75	$5.62	$5.72	$5.72	6,501
2022-09-14	$5.91	$5.91	$5.83	$5.83	$5.83	3,619
2022-09-13	$6.21	$6.21	$6.21	$6.21	$6.21	934
2022-09-12	$6.43	$6.43	$6.20	$6.21	$6.21	961
2022-09-09	$6.15	$6.15	$6.15	$6.15	$6.15	236
2022-09-08	$5.76	$6.15	$5.73	$6.15	$6.15	3,013
2022-09-07	$5.96	$5.98	$5.96	$5.98	$5.98	576
2022-09-06	$6.03	$6.10	$6.03	$6.10	$6.10	726
2022-09-02	$6.14	$6.14	$6.05	$6.14	$6.14	897
2022-09-01	$6.06	$6.06	$5.88	$5.95	$5.95	3,637
2022-08-31	$6.48	$6.48	$6.39	$6.48	$6.48	2,639
2022-08-30	$6.51	$6.51	$6.48	$6.48	$6.48	1,049
2022-08-29	$6.18	$6.18	$6.18	$6.18	$6.18	563
2022-08-26	$6.49	$6.49	$6.25	$6.42	$6.42	3,374
2022-08-25	$6.35	$6.55	$6.30	$6.31	$6.31	4,487
2022-08-24	$6.23	$6.33	$6.18	$6.18	$6.18	7,013
2022-08-23	$6.17	$6.45	$6.17	$6.44	$6.44	1,032
2022-08-22	$6.33	$6.33	$6.06	$6.06	$6.06	1,389
2022-08-19	$6.61	$6.61	$6.61	$6.61	$6.61	271
2022-08-18	$6.50	$6.61	$6.44	$6.61	$6.61	3,363
2022-08-17	$6.70	$6.70	$6.70	$6.70	$6.70	522
2022-08-16	$6.62	$6.83	$6.62	$6.72	$6.72	7,257
2022-08-15	$6.57	$6.74	$6.57	$6.59	$6.59	2,394
2022-08-12	$6.49	$6.93	$6.44	$6.74	$6.74	4,618
2022-08-11	$6.75	$6.75	$6.75	$6.75	$6.75	595
2022-08-10	$6.61	$6.76	$6.53	$6.76	$6.76	4,292
2022-08-09	$6.50	$6.50	$6.43	$6.50	$6.50	1,348
2022-08-08	$6.69	$6.69	$6.67	$6.67	$6.67	1,876
2022-08-05	$6.80	$6.80	$6.80	$6.80	$6.80	578
2022-08-04	$6.78	$6.80	$6.68	$6.80	$6.80	1,098
2022-08-03	$6.82	$7.24	$6.79	$7.24	$7.24	4,073
2022-08-02	$6.83	$7.11	$6.58	$6.66	$6.66	3,844
2022-08-01	$7.14	$7.40	$6.89	$7.40	$7.40	3,937
2022-07-29	$7.15	$7.15	$6.84	$6.96	$6.96	48,591
2022-07-28	$6.78	$6.82	$6.68	$6.81	$6.81	13,682
2022-07-27	$7.10	$7.27	$6.88	$6.88	$6.57	3,932
2022-07-26	$7.00	$7.17	$6.96	$7.17	$6.85	26,539
2022-07-25	$7.21	$7.24	$6.79	$7.14	$6.82	3,549
2022-07-22	$7.07	$7.23	$6.97	$7.20	$6.88	7,566
2022-07-21	$7.05	$7.16	$6.98	$7.15	$6.83	8,067
2022-07-20	$6.75	$7.08	$6.59	$6.90	$6.59	7,051
2022-07-19	$6.92	$7.04	$6.82	$7.00	$6.69	5,575
2022-07-18	$6.83	$6.83	$6.83	$6.83	$6.53	229
2022-07-15	$6.36	$6.87	$6.36	$6.83	$6.53	2,134
2022-07-14	$6.27	$6.30	$6.06	$6.06	$5.79	8,850
2022-07-13	$6.44	$6.78	$6.43	$6.67	$6.37	3,675
2022-07-12	$6.52	$6.52	$6.46	$6.47	$6.18	6,615
2022-07-11	$6.57	$6.57	$6.49	$6.49	$6.20	2,600
2022-07-08	$6.60	$6.61	$6.60	$6.61	$6.31	2,455
2022-07-07	$6.57	$6.83	$6.56	$6.83	$6.53	2,387
2022-07-06	$6.40	$6.48	$6.39	$6.39	$6.11	6,387
2022-07-05	$6.77	$6.77	$6.41	$6.64	$6.34	7,246
2022-07-01	$6.60	$6.68	$6.56	$6.56	$6.27	840
2022-06-30	$6.50	$6.83	$6.44	$6.72	$6.42	1,316
2022-06-29	$6.94	$6.94	$6.56	$6.63	$6.33	3,797
2022-06-28	$7.02	$7.13	$6.90	$6.90	$6.59	38,342
2022-06-27	$7.05	$7.11	$6.95	$7.11	$6.79	3,333
2022-06-24	$6.92	$6.92	$6.92	$6.92	$6.61	179
2022-06-23	$6.86	$6.98	$6.79	$6.92	$6.61	3,109
2022-06-22	$6.77	$6.98	$6.71	$6.98	$6.67	928
2022-06-21	$6.82	$7.13	$6.82	$7.13	$6.81	845
2022-06-17	$6.83	$6.83	$6.69	$6.69	$6.39	2,624
2022-06-16	$6.71	$6.72	$6.71	$6.72	$6.42	3,594
2022-06-15	$6.83	$6.98	$6.81	$6.90	$6.59	18,997
2022-06-14	$6.53	$6.61	$6.52	$6.57	$6.27	7,820
2022-06-13	$6.60	$6.87	$6.60	$6.79	$6.49	2,454
2022-06-10	$6.92	$7.35	$6.92	$6.99	$6.68	1,463
2022-06-09	$7.20	$7.33	$7.19	$7.21	$6.89	8,470
2022-06-08	$7.37	$7.37	$7.32	$7.32	$7.00	1,770
2022-06-07	$7.82	$7.99	$7.82	$7.83	$7.48	1,213
2022-06-06	$7.78	$7.86	$7.78	$7.86	$7.51	7,169
2022-06-03	$7.68	$7.79	$7.66	$7.79	$7.44	3,802
2022-06-02	$7.10	$7.87	$7.10	$7.87	$7.52	850
2022-06-01	$7.77	$8.07	$7.46	$7.46	$7.13	8,093
2022-05-31	$7.98	$8.05	$7.85	$7.98	$7.62	6,193
2022-05-27	$8.25	$8.42	$8.23	$8.24	$7.87	2,925
2022-05-26	$8.23	$8.63	$8.23	$8.63	$8.25	11,045
2022-05-25	$7.91	$7.97	$7.91	$7.97	$7.61	548
2022-05-24	$8.10	$8.10	$7.89	$7.89	$7.54	19,989
2022-05-23	$8.35	$8.36	$8.30	$8.30	$7.93	1,540
2022-05-20	$7.92	$8.26	$7.89	$7.94	$7.59	9,059
2022-05-19	$7.50	$7.69	$7.50	$7.69	$7.35	12,402
2022-05-18	$8.87	$8.87	$8.67	$8.67	$8.28	975
2022-05-17	$8.94	$8.94	$8.62	$8.62	$8.24	1,187
2022-05-16	$8.34	$8.34	$8.34	$8.34	$7.96	145
2022-05-13	$8.23	$8.34	$8.23	$8.34	$7.96	1,028
2022-05-12	$7.96	$8.22	$7.88	$7.89	$7.54	7,587
2022-05-11	$8.18	$8.18	$7.98	$7.98	$7.62	4,456
2022-05-10	$8.34	$8.34	$8.01	$8.01	$7.65	804
2022-05-09	$8.11	$8.11	$7.97	$8.01	$7.65	2,222
2022-05-06	$8.31	$8.46	$8.07	$8.29	$7.92	5,566
2022-05-05	$8.53	$8.55	$8.53	$8.55	$8.16	1,372
2022-05-04	$8.92	$8.92	$8.91	$8.92	$8.52	7,451
2022-05-03	$8.55	$8.57	$8.55	$8.57	$8.19	5,068
2022-05-02	$8.84	$8.84	$8.47	$8.60	$8.22	11,265
2022-04-29	$8.88	$8.88	$8.63	$8.63	$8.25	1,766
2022-04-28	$8.71	$8.80	$8.71	$8.80	$8.41	1,372
2022-04-27	$8.54	$8.59	$8.49	$8.59	$8.21	1,036
2022-04-26	$8.80	$8.80	$8.54	$8.54	$8.16	1,844
2022-04-25	$9.08	$9.20	$9.08	$9.20	$8.79	580
2022-04-22	$9.20	$9.20	$9.13	$9.13	$8.72	2,892
2022-04-21	$9.48	$9.50	$9.21	$9.21	$8.80	6,256
2022-04-20	$8.93	$9.15	$8.90	$9.15	$8.74	1,259
2022-04-19	$8.95	$8.95	$8.77	$8.94	$8.54	11,692
2022-04-18	$8.61	$8.95	$8.60	$8.95	$8.55	1,312
2022-04-14	$8.66	$8.66	$8.66	$8.66	$8.27	824
2022-04-13	$8.56	$8.75	$8.56	$8.75	$8.36	4,536
2022-04-12	$8.65	$8.68	$8.61	$8.68	$8.29	10,851
2022-04-11	$8.78	$8.95	$8.78	$8.95	$8.55	918
2022-04-08	$8.60	$8.72	$8.59	$8.60	$8.22	6,864
2022-04-07	$8.63	$8.65	$8.56	$8.56	$8.18	1,793
2022-04-06	$8.69	$8.79	$8.53	$8.58	$8.20	10,270
2022-04-05	$8.83	$8.90	$8.78	$8.78	$8.38	7,012
2022-04-04	$8.78	$8.78	$8.76	$8.76	$8.37	1,315
2022-04-01	$8.68	$8.94	$8.62	$8.62	$8.24	3,286
2022-03-31	$8.93	$8.96	$8.69	$8.69	$8.30	4,527
2022-03-30	$9.32	$9.32	$9.18	$9.18	$8.77	2,110
2022-03-29	$9.28	$9.43	$9.28	$9.43	$9.01	4,504
2022-03-28	$9.67	$9.67	$9.48	$9.48	$9.06	859
2022-03-25	$9.72	$9.72	$9.72	$9.72	$9.28	316
2022-03-24	$9.63	$9.73	$9.63	$9.73	$9.30	5,771
2022-03-23	$9.54	$9.58	$9.45	$9.45	$9.03	1,984
2022-03-22	$9.95	$10.05	$9.76	$10.05	$9.60	1,356
2022-03-21	$9.79	$10.05	$9.72	$10.05	$9.60	2,233
2022-03-18	$9.81	$10.17	$9.74	$10.05	$9.60	2,233
2022-03-17	$9.53	$9.71	$9.53	$9.62	$9.19	640
2022-03-16	$9.87	$9.94	$9.68	$9.74	$9.31	2,117
2022-03-15	$9.47	$9.70	$9.47	$9.69	$9.26	1,538
2022-03-14	$9.40	$9.64	$9.40	$9.64	$9.21	1,154
2022-03-11	$9.54	$9.54	$9.54	$9.54	$9.12	860
2022-03-10	$9.16	$9.16	$9.16	$9.16	$8.75	1,063
2022-03-09	$9.05	$9.31	$9.05	$9.31	$8.90	4,587
2022-03-08	$9.49	$9.49	$9.38	$9.38	$8.96	4,284
2022-03-07	$9.08	$9.10	$8.86	$8.92	$8.52	7,678
2022-03-04	$9.61	$9.61	$9.37	$9.37	$8.95	16,019
2022-03-03	$9.85	$9.85	$9.74	$9.74	$9.31	4,675
2022-03-02	$9.81	$9.86	$9.68	$9.74	$9.30	9,236
2022-03-01	$10.60	$10.78	$10.57	$10.78	$10.30	4,362
2022-02-28	$10.51	$10.65	$10.51	$10.65	$10.18	23,076
2022-02-25	$10.46	$10.75	$10.40	$10.44	$9.97	7,768
2022-02-24	$9.92	$10.60	$9.92	$10.60	$10.13	12,280
2022-02-23	$10.79	$10.80	$10.59	$10.65	$10.18	12,099
2022-02-22	$11.08	$11.08	$11.01	$11.01	$10.52	3,166
2022-02-18	$11.51	$11.55	$11.44	$11.46	$10.95	5,915
2022-02-17	$11.63	$11.70	$11.60	$11.60	$11.08	953
2022-02-16	$11.60	$11.63	$11.60	$11.63	$11.11	1,888
2022-02-15	$11.93	$11.94	$11.93	$11.94	$11.40	847
2022-02-14	$11.71	$11.74	$11.58	$11.58	$11.06	4,235
2022-02-11	$12.14	$12.25	$11.98	$11.98	$11.45	5,693
2022-02-10	$12.05	$12.05	$12.05	$12.05	$11.52	461
2022-02-09	$12.35	$12.35	$12.01	$12.01	$11.48	20,517
2022-02-08	$12.44	$12.44	$11.84	$11.84	$11.31	4,461
2022-02-07	$11.90	$12.10	$11.83	$12.10	$11.56	8,810
2022-02-04	$11.77	$12.29	$11.74	$12.29	$11.74	1,517
2022-02-03	$12.16	$12.16	$12.02	$12.02	$11.49	8,394
2022-02-02	$12.78	$12.78	$12.10	$12.10	$11.56	4,277
2022-02-01	$12.31	$12.31	$11.98	$11.98	$11.45	1,377
2022-01-31	$12.01	$12.05	$11.86	$12.03	$11.49	2,690
2022-01-28	$11.74	$11.80	$11.72	$11.80	$11.27	3,598
2022-01-27	$11.69	$11.70	$11.58	$11.59	$11.07	5,372
2022-01-26	$11.90	$11.90	$11.48	$11.55	$11.04	14,269
2022-01-25	$11.79	$12.21	$11.79	$12.21	$11.67	18,648
2022-01-24	$11.79	$12.07	$11.79	$12.07	$11.53	1,941
2022-01-21	$12.37	$12.57	$12.37	$12.43	$11.88	6,399
2022-01-20	$13.27	$13.27	$12.83	$12.83	$12.26	12,151
2022-01-19	$13.54	$13.54	$13.36	$13.40	$12.80	7,822
2022-01-18	$13.57	$13.63	$13.50	$13.63	$13.02	2,371
2022-01-14	$13.65	$13.65	$13.55	$13.63	$13.02	5,314
2022-01-13	$14.40	$14.40	$14.40	$14.40	$13.76	522
2022-01-12	$14.26	$14.26	$14.26	$14.26	$13.63	222
2022-01-11	$13.90	$14.09	$13.70	$14.09	$13.46	6,865
2022-01-10	$13.76	$13.76	$13.58	$13.58	$12.98	811
2022-01-07	$14.25	$14.25	$14.25	$14.25	$13.62	84
2022-01-06	$14.30	$14.32	$14.20	$14.25	$13.62	1,538
2022-01-05	$14.19	$14.19	$14.19	$14.19	$13.56	169
2022-01-04	$14.02	$14.02	$14.02	$14.02	$13.39	92
2022-01-03	$14.02	$14.02	$14.02	$14.02	$13.39	142
2021-12-31	$14.02	$14.02	$14.02	$14.02	$13.39	1,307
2021-12-30	$13.99	$14.15	$13.99	$14.15	$13.52	4,739
2021-12-29	$14.06	$14.20	$14.06	$14.15	$13.52	5,178
2021-12-28	$13.57	$13.57	$13.57	$13.57	$12.97	214
2021-12-27	$13.57	$13.57	$13.57	$13.57	$12.97	208
2021-12-23	$13.73	$13.73	$13.72	$13.72	$13.11	2,501
2021-12-22	$13.43	$13.56	$13.42	$13.45	$12.85	5,670
2021-12-21	$13.38	$13.81	$13.38	$13.81	$13.20	2,438
2021-12-20	$13.39	$13.70	$13.39	$13.68	$13.07	7,330
2021-12-17	$13.18	$13.37	$13.18	$13.37	$12.77	4,065
2021-12-16	$13.59	$13.59	$13.59	$13.59	$12.99	1,124
2021-12-15	$12.81	$12.98	$12.81	$12.98	$12.40	5,467
2021-12-14	$13.13	$13.40	$12.87	$12.87	$12.30	1,203
2021-12-13	$13.12	$13.19	$12.98	$13.19	$12.60	3,884
2021-12-10	$12.93	$13.12	$12.92	$13.12	$12.54	8,951
2021-12-09	$13.19	$13.45	$12.82	$12.82	$12.25	1,441
2021-12-08	$13.15	$13.18	$13.01	$13.01	$12.43	8,099
2021-12-07	$13.17	$13.35	$12.98	$13.29	$12.70	20,539
2021-12-06	$12.79	$13.11	$12.79	$13.11	$12.53	576
2021-12-03	$12.70	$12.95	$12.70	$12.95	$12.37	1,705
2021-12-02	$13.27	$13.30	$12.71	$12.71	$11.51	2,939
2021-12-01	$13.39	$13.57	$13.15	$13.15	$11.90	10,636
2021-11-30	$13.48	$13.58	$13.30	$13.58	$12.29	2,326
2021-11-29	$13.42	$13.65	$13.30	$13.39	$12.12	4,041
2021-11-26	$13.52	$13.52	$13.52	$13.52	$12.24	260
2021-11-24	$13.70	$13.70	$13.70	$13.70	$12.40	335
2021-11-23	$13.75	$13.75	$13.75	$13.75	$12.45	106
2021-11-22	$13.87	$13.87	$13.75	$13.75	$12.45	4,215
2021-11-19	$13.36	$13.55	$13.36	$13.45	$12.18	3,413
2021-11-18	$12.81	$13.15	$12.74	$13.15	$11.90	6,990
2021-11-17	$12.01	$12.10	$12.01	$12.10	$10.95	1,634
2021-11-16	$11.91	$11.94	$11.83	$11.94	$10.81	2,016
2021-11-15	$12.12	$12.12	$12.12	$12.12	$10.97	790
2021-11-12	$11.81	$11.85	$11.54	$11.74	$10.62	2,383
2021-11-11	$11.64	$11.64	$11.64	$11.64	$10.53	1,251
2021-11-10	$11.71	$11.71	$11.41	$11.46	$10.37	2,031
2021-11-09	$11.62	$11.62	$11.58	$11.59	$10.49	2,708
2021-11-08	$11.84	$11.84	$11.84	$11.84	$10.72	282
2021-11-05	$11.94	$11.94	$11.78	$11.84	$10.71	20,082
2021-11-04	$12.05	$12.05	$12.05	$12.05	$10.91	87
2021-11-03	$12.15	$12.15	$12.03	$12.05	$10.91	5,211
2021-11-02	$11.79	$11.79	$11.72	$11.75	$10.64	1,775
2021-11-01	$11.87	$11.87	$11.75	$11.75	$10.64	1,775
2021-10-29	$11.65	$11.65	$11.46	$11.46	$10.37	4,856
2021-10-28	$11.56	$11.56	$11.56	$11.56	$10.47	1,114
2021-10-27	$11.57	$11.66	$11.57	$11.65	$10.55	976
2021-10-26	$11.99	$11.99	$11.71	$11.77	$10.66	780
2021-10-25	$11.56	$11.79	$11.56	$11.62	$10.52	1,377
2021-10-22	$11.52	$11.52	$11.52	$11.52	$10.42	94
2021-10-21	$11.52	$11.52	$11.52	$11.52	$10.42	328
2021-10-20	$11.47	$11.66	$11.47	$11.66	$10.55	1,242
2021-10-19	$11.69	$11.69	$11.62	$11.66	$10.55	3,050
2021-10-18	$11.56	$11.60	$11.56	$11.60	$10.50	329
2021-10-15	$11.59	$11.65	$11.59	$11.65	$10.55	649
2021-10-14	$11.89	$11.89	$11.89	$11.89	$10.76	335
2021-10-13	$11.39	$11.39	$11.39	$11.39	$10.31	678
2021-10-12	$11.12	$11.15	$11.11	$11.15	$10.09	1,543
2021-10-11	$11.22	$11.22	$11.18	$11.18	$10.12	1,472
2021-10-08	$11.22	$11.25	$11.16	$11.16	$10.10	3,266
2021-10-07	$11.21	$11.65	$11.21	$11.65	$10.55	5,785
2021-10-06	$10.89	$11.26	$10.89	$11.26	$10.19	812
2021-10-05	$11.29	$11.55	$11.23	$11.55	$10.46	27,811
2021-10-04	$11.15	$11.70	$11.04	$11.37	$10.29	11,303
2021-10-01	$11.29	$11.48	$11.29	$11.48	$10.39	1,461
2021-09-30	$11.50	$11.50	$11.25	$11.25	$10.18	10,707
2021-09-29	$11.96	$12.30	$11.64	$11.70	$10.59	3,489
2021-09-28	$13.20	$13.46	$12.93	$13.22	$11.97	6,220
2021-09-27	$13.84	$13.84	$13.24	$13.24	$11.99	747
2021-09-24	$13.22	$13.22	$13.06	$13.14	$11.90	3,175
2021-09-23	$13.62	$13.62	$13.12	$13.59	$12.30	7,777
2021-09-22	$13.38	$13.38	$13.16	$13.28	$12.02	2,013
2021-09-21	$13.59	$13.59	$13.59	$13.59	$12.30	675
2021-09-20	$13.35	$13.35	$13.02	$13.02	$11.79	882
2021-09-17	$13.60	$13.60	$13.60	$13.60	$12.31	352
2021-09-16	$13.69	$13.70	$13.65	$13.65	$12.36	1,260
2021-09-15	$13.58	$13.58	$13.58	$13.58	$12.29	505
2021-09-14	$13.83	$13.83	$13.47	$13.83	$12.52	1,029
2021-09-13	$13.65	$13.65	$13.50	$13.63	$12.34	7,123
2021-09-10	$13.11	$13.11	$13.10	$13.10	$11.86	691
2021-09-09	$13.10	$13.10	$13.10	$13.10	$11.86	337
2021-09-08	$13.41	$13.41	$13.41	$13.41	$12.14	426
2021-09-07	$13.71	$13.91	$13.71	$13.91	$12.59	1,579
2021-09-03	$13.95	$13.95	$13.95	$13.95	$12.63	147
2021-09-02	$13.95	$13.95	$13.95	$13.95	$12.63	352
2021-09-01	$13.31	$13.90	$13.31	$13.90	$12.58	15,721
2021-08-31	$13.63	$13.90	$13.63	$13.90	$12.58	2,023
2021-08-30	$13.66	$13.66	$12.69	$13.18	$11.93	7,178
2021-08-27	$13.66	$13.66	$13.66	$13.66	$12.37	192
2021-08-26	$13.55	$13.66	$13.55	$13.66	$12.37	5,629
2021-08-25	$13.49	$13.61	$13.48	$13.61	$12.32	1,374
2021-08-24	$13.50	$13.50	$13.40	$13.40	$12.13	9,068
2021-08-23	$13.62	$13.62	$13.54	$13.54	$12.26	7,999
2021-08-20	$13.79	$13.79	$13.55	$13.57	$12.28	4,781
2021-08-19	$13.55	$13.63	$13.30	$13.50	$12.22	16,913
2021-08-18	$14.15	$14.15	$13.85	$13.85	$12.54	2,161
2021-08-17	$13.95	$13.95	$13.81	$13.81	$12.50	990
2021-08-16	$13.96	$13.96	$13.95	$13.95	$12.63	500
2021-08-13	$14.10	$14.54	$13.95	$14.14	$12.80	1,096
2021-08-12	$14.07	$14.07	$13.91	$13.91	$12.59	296
2021-08-11	$14.02	$14.02	$14.02	$14.02	$12.69	1,742
2021-08-10	$14.00	$14.12	$13.83	$13.83	$12.52	2,301
2021-08-09	$14.14	$14.14	$13.57	$13.57	$12.28	7,475
2021-08-06	$14.00	$14.15	$13.89	$14.15	$12.81	4,362
2021-08-05	$13.81	$13.83	$13.81	$13.83	$12.52	2,097
2021-08-04	$14.13	$14.37	$13.92	$13.92	$12.60	7,441
2021-08-03	$14.10	$14.32	$14.10	$14.32	$12.96	2,188
2021-08-02	$14.30	$14.30	$14.10	$14.10	$12.76	12,503
2021-07-30	$14.29	$14.29	$14.29	$14.29	$12.94	281
2021-07-29	$14.07	$14.07	$14.00	$14.00	$12.67	2,807
2021-07-28	$14.44	$14.44	$14.38	$14.38	$12.77	5,852
2021-07-27	$14.52	$14.52	$14.33	$14.33	$12.72	5,545
2021-07-26	$14.30	$14.30	$14.30	$14.30	$12.70	5,147
2021-07-23	$14.48	$14.48	$14.48	$14.48	$12.86	165
2021-07-22	$14.45	$14.48	$14.44	$14.48	$12.86	6,155
2021-07-21	$14.64	$14.64	$14.40	$14.40	$12.78	698
2021-07-20	$14.50	$14.50	$14.50	$14.50	$12.87	390
2021-07-19	$14.61	$14.61	$14.27	$14.45	$12.82	11,581
2021-07-16	$15.14	$15.24	$15.14	$15.17	$13.46	6,116
2021-07-15	$15.33	$15.33	$15.33	$15.33	$13.61	1,207
2021-07-14	$15.76	$15.80	$15.60	$15.60	$13.85	1,963
2021-07-13	$15.78	$16.39	$15.73	$16.39	$14.55	1,575
2021-07-12	$15.90	$15.90	$15.90	$15.90	$14.12	6,252
2021-07-09	$16.10	$16.10	$16.10	$16.10	$14.29	263
2021-07-08	$16.10	$16.10	$16.10	$16.10	$14.29	145
2021-07-07	$16.10	$16.10	$16.10	$16.10	$14.29	95
2021-07-06	$16.10	$16.10	$16.10	$16.10	$14.29	278
2021-07-02	$15.91	$16.10	$15.90	$16.10	$14.29	2,850
2021-07-01	$15.92	$16.29	$15.92	$16.29	$14.46	310
2021-06-30	$16.05	$16.11	$16.05	$16.11	$14.30	530
2021-06-29	$16.19	$16.19	$16.19	$16.19	$14.37	20,271
2021-06-28	$16.19	$16.19	$16.19	$16.19	$14.37	128
2021-06-25	$16.14	$16.19	$16.14	$16.19	$14.37	885
2021-06-24	$16.44	$16.48	$16.36	$16.36	$14.52	2,323
2021-06-23	$16.26	$16.26	$16.14	$16.20	$14.38	889
2021-06-22	$16.04	$16.17	$16.04	$16.17	$14.36	8,081
2021-06-21	$16.23	$16.24	$16.18	$16.24	$14.42	2,319
2021-06-18	$15.87	$15.88	$15.85	$15.88	$14.10	1,628
2021-06-17	$16.48	$16.49	$16.39	$16.46	$14.61	7,932
2021-06-16	$16.51	$16.64	$16.51	$16.64	$14.77	1,817
2021-06-15	$16.48	$16.67	$16.48	$16.67	$14.80	1,811
2021-06-14	$16.49	$16.61	$16.49	$16.61	$14.75	2,586
2021-06-11	$16.50	$16.67	$16.50	$16.67	$14.80	567
2021-06-10	$16.70	$16.70	$16.70	$16.70	$14.83	1,084
2021-06-09	$16.83	$16.83	$16.83	$16.83	$14.94	3,097
2021-06-08	$17.02	$17.02	$17.02	$17.02	$15.11	188
2021-06-07	$17.05	$17.05	$16.96	$16.99	$15.08	3,354
2021-06-04	$16.80	$16.80	$16.80	$16.80	$14.92	193
2021-06-03	$16.47	$16.66	$16.47	$16.66	$14.79	5,399
2021-06-02	$16.84	$16.84	$16.83	$16.83	$14.94	1,038
2021-06-01	$16.68	$16.75	$16.64	$16.68	$14.81	6,005
2021-05-28	$16.39	$16.42	$16.39	$16.42	$14.58	6,159
2021-05-27	$16.71	$16.85	$16.71	$16.85	$14.96	951
2021-05-26	$16.76	$16.77	$16.71	$16.77	$14.89	5,980
2021-05-25	$16.53	$16.53	$16.53	$16.53	$14.67	1,179
2021-05-24	$15.60	$15.60	$15.55	$15.55	$13.81	3,386
2021-05-21	$14.84	$14.84	$14.81	$14.81	$13.15	2,374
2021-05-20	$15.05	$15.24	$15.05	$15.17	$13.47	3,060
2021-05-19	$14.88	$14.88	$14.87	$14.87	$13.20	655
2021-05-18	$14.89	$14.99	$14.89	$14.98	$13.30	2,894
2021-05-17	$14.50	$14.67	$14.50	$14.67	$13.02	1,343
2021-05-14	$14.67	$14.67	$14.61	$14.61	$12.97	1,153
2021-05-13	$14.54	$14.54	$14.54	$14.54	$12.90	340
2021-05-12	$14.60	$14.67	$14.60	$14.65	$13.01	1,613
2021-05-11	$14.57	$14.72	$14.57	$14.72	$13.07	2,989
2021-05-10	$14.56	$14.64	$14.56	$14.56	$12.93	1,479
2021-05-07	$14.01	$14.01	$14.01	$14.01	$12.44	501
2021-05-06	$14.04	$14.04	$13.96	$14.01	$12.44	398
2021-05-05	$13.93	$13.95	$13.93	$13.95	$12.39	12,650
2021-05-04	$13.80	$13.80	$13.73	$13.76	$12.21	6,486
2021-05-03	$13.08	$13.08	$13.08	$13.08	$11.61	315
2021-04-30	$13.67	$13.70	$13.60	$13.67	$12.14	5,913
2021-04-29	$13.92	$13.92	$13.92	$13.92	$12.36	589
2021-04-28	$14.03	$14.10	$14.03	$14.10	$12.52	3,011
2021-04-27	$13.88	$14.08	$13.88	$14.03	$12.45	2,942
2021-04-26	$13.83	$13.83	$13.77	$13.79	$12.24	2,953
2021-04-23	$13.62	$13.62	$13.62	$13.62	$12.09	13,808
2021-04-22	$13.75	$13.83	$13.71	$13.71	$12.17	4,937
2021-04-21	$13.65	$13.84	$13.65	$13.81	$12.26	16,208
2021-04-20	$14.05	$14.05	$13.88	$13.93	$12.37	3,732
2021-04-19	$14.19	$14.19	$14.13	$14.16	$12.57	715
2021-04-16	$14.40	$14.40	$14.40	$14.40	$12.78	748
2021-04-15	$14.20	$14.23	$14.14	$14.23	$12.63	7,464
2021-04-14	$13.63	$13.83	$13.63	$13.80	$12.25	3,915
2021-04-13	$13.85	$13.85	$13.80	$13.80	$12.25	35,530
2021-04-12	$13.75	$13.75	$13.75	$13.75	$12.21	137
2021-04-09	$13.75	$13.75	$13.75	$13.75	$12.21	2,122
2021-04-08	$13.73	$13.73	$13.65	$13.73	$12.19	15,165
2021-04-07	$13.55	$13.61	$13.55	$13.57	$12.04	5,081
2021-04-06	$13.67	$13.68	$13.67	$13.68	$12.15	12,078
2021-04-05	$13.44	$13.51	$13.44	$13.51	$11.99	2,341
2021-04-01	$13.30	$13.43	$13.27	$13.43	$11.92	8,021
2021-03-31	$13.87	$13.94	$13.87	$13.90	$12.34	1,681
2021-03-30	$14.16	$14.25	$14.16	$14.25	$12.65	296
2021-03-29	$14.13	$14.13	$14.09	$14.09	$12.51	5,654
2021-03-26	$14.22	$14.31	$14.20	$14.30	$12.70	2,342
2021-03-25	$13.81	$13.86	$13.78	$13.86	$12.31	2,748
2021-03-24	$13.88	$13.94	$13.76	$13.78	$12.23	3,500
2021-03-23	$14.11	$14.11	$13.89	$13.89	$12.33	5,937
2021-03-22	$14.56	$14.66	$14.56	$14.66	$13.02	6,291
2021-03-19	$14.36	$14.86	$14.32	$14.86	$13.19	54,174
2021-03-18	$14.63	$14.83	$14.54	$14.54	$12.91	11,965
2021-03-17	$14.44	$14.50	$14.36	$14.50	$12.87	5,571
2021-03-16	$14.29	$14.36	$14.29	$14.36	$12.74	644
2021-03-15	$14.01	$14.01	$13.95	$13.98	$12.41	7,369
2021-03-12	$13.86	$13.98	$13.80	$13.98	$12.41	5,437
2021-03-11	$13.75	$13.84	$13.75	$13.75	$12.21	8,116
2021-03-10	$13.42	$13.69	$13.42	$13.65	$12.12	7,654
2021-03-09	$13.14	$13.22	$13.14	$13.18	$11.70	9,462
2021-03-08	$12.78	$12.78	$12.78	$12.78	$11.35	162
2021-03-05	$12.86	$12.86	$12.57	$12.69	$11.27	9,380
2021-03-04	$12.71	$12.76	$12.65	$12.76	$11.33	7,025
2021-03-03	$12.99	$12.99	$12.99	$12.99	$11.53	10,096
2021-03-02	$12.93	$12.93	$12.93	$12.93	$11.48	376
2021-03-01	$12.65	$12.65	$12.65	$12.65	$11.23	3,308
2021-02-26	$12.59	$12.60	$12.59	$12.60	$11.18	623
2021-02-25	$12.84	$12.84	$12.84	$12.84	$11.40	631
2021-02-24	$12.88	$12.88	$12.84	$12.84	$11.40	631
2021-02-23	$12.88	$12.88	$12.88	$12.88	$11.44	1,060
2021-02-22	$13.12	$13.26	$13.11	$13.14	$11.67	22,665
2021-02-19	$13.37	$13.40	$13.32	$13.32	$11.83	46,585
2021-02-18	$13.14	$13.24	$13.14	$13.16	$11.68	6,899
2021-02-17	$13.27	$13.27	$13.07	$13.10	$11.63	18,241
2021-02-16	$13.07	$13.27	$13.07	$13.27	$11.78	1,615
2021-02-12	$12.59	$12.59	$12.59	$12.59	$11.18	1,531
2021-02-11	$12.40	$12.48	$12.34	$12.39	$11.00	3,254
2021-02-10	$11.77	$11.88	$11.77	$11.80	$10.48	25,693
2021-02-09	$11.82	$11.82	$11.71	$11.71	$10.39	7,116
2021-02-08	$11.50	$11.50	$11.43	$11.44	$10.16	11,760
2021-02-05	$11.55	$11.59	$11.48	$11.59	$10.29	8,242
2021-02-04	$11.45	$11.45	$11.45	$11.45	$10.17	578
2021-02-03	$11.21	$11.25	$11.18	$11.18	$9.93	10,705
2021-02-02	$11.14	$11.20	$11.14	$11.20	$9.94	4,685
2021-02-01	$11.08	$11.12	$11.06	$11.12	$9.87	14,319
2021-01-29	$11.07	$11.07	$10.98	$11.00	$9.77	26,765
2021-01-28	$11.09	$11.11	$11.03	$11.03	$9.79	7,819
2021-01-27	$10.62	$10.71	$10.62	$10.70	$9.50	2,370
2021-01-26	$11.31	$11.31	$11.30	$11.31	$10.04	1,295
2021-01-25	$11.45	$11.55	$11.41	$11.55	$10.25	3,311
2021-01-22	$11.30	$11.37	$11.29	$11.36	$10.09	4,012
2021-01-21	$11.32	$11.37	$11.32	$11.37	$10.09	24,495
2021-01-20	$10.89	$10.89	$10.89	$10.89	$9.67	890
2021-01-19	$10.54	$10.55	$10.52	$10.55	$9.37	1,865
2021-01-15	$10.45	$10.45	$10.45	$10.45	$9.28	499
2021-01-14	$10.23	$10.31	$10.23	$10.31	$9.15	830
2021-01-13	$10.04	$10.08	$9.99	$10.01	$8.89	795
2021-01-12	$9.85	$9.85	$9.85	$9.85	$8.75	581
2021-01-11	$9.51	$9.53	$9.45	$9.49	$8.43	8,970
2021-01-08	$9.78	$9.78	$9.78	$9.78	$8.68	313
2021-01-07	$9.78	$9.78	$9.78	$9.78	$8.68	218
2021-01-06	$9.76	$9.85	$9.76	$9.85	$8.75	11,175
2021-01-05	$9.54	$9.58	$9.54	$9.58	$8.51	257
2021-01-04	$9.26	$9.26	$9.10	$9.26	$8.22	6,683
2020-12-31	$9.16	$9.16	$9.16	$9.16	$8.13	919
2020-12-30	$9.32	$9.32	$9.32	$9.32	$8.27	318
2020-12-29	$9.19	$9.19	$9.08	$9.08	$8.06	2,857
2020-12-28	$8.89	$8.89	$8.89	$8.89	$7.89	119
2020-12-24	$8.89	$8.89	$8.89	$8.89	$7.89	38
2020-12-23	$8.89	$8.89	$8.89	$8.89	$7.89	147
2020-12-22	$8.55	$8.55	$8.55	$8.55	$7.59	126
2020-12-21	$8.55	$8.55	$8.55	$8.55	$7.59	168
2020-12-18	$8.85	$8.85	$8.69	$8.72	$7.74	3,180
2020-12-17	$9.36	$9.36	$9.30	$9.30	$8.26	478
2020-12-16	$9.49	$9.49	$9.33	$9.33	$8.28	841
2020-12-15	$9.11	$9.30	$9.10	$9.24	$8.20	6,642
2020-12-14	$8.89	$8.90	$8.86	$8.86	$7.87	732
2020-12-11	$8.75	$8.78	$8.75	$8.78	$7.80	289
2020-12-10	$8.56	$8.57	$8.50	$8.55	$7.59	66,011
2020-12-09	$8.92	$8.92	$8.92	$8.92	$7.92	931
2020-12-08	$8.57	$8.75	$8.57	$8.75	$7.77	1,990
2020-12-07	$8.92	$8.92	$8.92	$8.92	$7.92	176
2020-12-04	$9.04	$9.04	$8.92	$8.92	$7.92	2,190
2020-12-03	$8.80	$9.04	$8.80	$8.90	$7.90	15,278
2020-12-02	$8.51	$8.55	$8.51	$8.55	$7.59	1,761
2020-12-01	$8.49	$8.64	$8.49	$8.64	$7.67	2,373
2020-11-30	$8.24	$8.24	$8.14	$8.14	$7.23	2,627
2020-11-27	$8.11	$8.11	$8.11	$8.11	$7.20	3,152
2020-11-25	$8.08	$8.08	$8.06	$8.06	$7.16	1,840
2020-11-24	$7.99	$8.05	$7.99	$8.03	$7.13	4,436
2020-11-23	$7.91	$7.91	$7.82	$7.82	$6.94	21,929
2020-11-20	$7.83	$7.86	$7.79	$7.79	$6.92	385,466
2020-11-19	$7.73	$7.80	$7.69	$7.80	$6.93	62,453
2020-11-18	$7.50	$7.52	$7.50	$7.52	$6.68	1,809
2020-11-17	$7.23	$7.44	$7.23	$7.44	$6.60	8,732
2020-11-16	$7.13	$7.13	$7.13	$7.13	$6.33	510
2020-11-13	$7.05	$7.05	$7.05	$7.05	$6.26	99
2020-11-12	$7.05	$7.05	$7.05	$7.05	$6.26	165
2020-11-11	$7.27	$7.27	$7.27	$7.27	$6.45	1,678
2020-11-10	$6.93	$7.20	$6.93	$7.11	$6.31	24,064
2020-11-09	$7.29	$7.31	$6.76	$6.76	$6.00	81,970
2020-11-06	$6.62	$6.65	$6.62	$6.64	$5.90	2,375
2020-11-05	$6.62	$6.62	$6.55	$6.55	$5.82	6,157
2020-11-04	$6.02	$6.02	$6.02	$6.02	$5.34	366
2020-11-03	$6.03	$6.05	$6.02	$6.02	$5.34	2,194
2020-11-02	$5.79	$5.82	$5.73	$5.82	$5.17	1,861
2020-10-30	$5.88	$5.88	$5.79	$5.79	$5.14	1,725
2020-10-29	$5.98	$6.09	$5.91	$5.99	$5.32	2,930
2020-10-28	$5.98	$6.00	$5.98	$6.00	$5.33	2,348
2020-10-27	$6.15	$6.19	$6.15	$6.17	$5.48	1,012
2020-10-26	$6.28	$6.29	$6.24	$6.25	$5.55	4,935
2020-10-23	$6.58	$6.58	$6.58	$6.58	$5.84	39,144
2020-10-22	$6.56	$6.56	$6.48	$6.48	$5.75	5,965
2020-10-21	$6.52	$6.53	$6.42	$6.42	$5.70	11,024
2020-10-20	$6.25	$6.30	$6.25	$6.30	$5.59	2,990
2020-10-19	$6.15	$6.26	$6.14	$6.14	$5.45	1,449
2020-10-16	$6.24	$6.24	$6.24	$6.24	$5.54	834
2020-10-15	$6.11	$6.11	$6.07	$6.10	$5.42	4,185
2020-10-14	$6.18	$6.18	$6.18	$6.18	$5.49	83
2020-10-13	$6.19	$6.19	$6.14	$6.18	$5.49	1,971
2020-10-12	$6.32	$6.44	$6.32	$6.44	$5.72	737
2020-10-09	$6.44	$6.46	$6.39	$6.42	$5.70	3,094
2020-10-08	$6.36	$6.36	$6.19	$6.19	$5.50	5,189
2020-10-07	$6.28	$6.41	$6.28	$6.41	$5.69	5,833
2020-10-06	$6.32	$6.33	$6.20	$6.22	$5.52	11,939
2020-10-05	$6.17	$6.20	$6.13	$6.20	$5.50	2,824
2020-10-02	$6.19	$6.39	$6.19	$6.29	$5.58	3,138
2020-10-01	$6.32	$6.38	$6.20	$6.20	$5.50	22,731
2020-09-30	$6.11	$6.15	$6.10	$6.13	$5.45	9,485
2020-09-29	$6.06	$6.14	$6.05	$6.14	$5.45	716
2020-09-28	$6.22	$6.22	$6.22	$6.22	$5.52	484
2020-09-25	$6.05	$6.18	$6.05	$6.18	$5.48	868
2020-09-24	$6.05	$6.19	$6.05	$6.19	$5.50	3,155
2020-09-23	$6.12	$6.15	$6.02	$6.02	$5.34	16,310
2020-09-22	$6.08	$6.10	$6.08	$6.10	$5.42	491
2020-09-21	$6.14	$6.19	$6.08	$6.19	$5.50	41,797
2020-09-18	$6.18	$6.20	$6.07	$6.07	$5.39	16,235
2020-09-17	$6.20	$6.20	$6.14	$6.14	$5.45	78,739
2020-09-16	$6.11	$6.33	$6.11	$6.22	$5.52	21,496
2020-09-15	$5.91	$5.95	$5.86	$5.87	$5.21	39,099
2020-09-14	$5.72	$5.80	$5.63	$5.69	$5.05	25,632
2020-09-11	$5.91	$6.03	$5.91	$5.98	$5.31	29,305
2020-09-10	$5.67	$5.73	$5.56	$5.61	$4.98	19,948
2020-09-09	$5.52	$5.69	$5.43	$5.68	$5.04	60,463
2020-09-08	$5.52	$5.74	$5.46	$5.62	$4.99	135,071
2020-09-04	$4.53	$4.60	$4.53	$4.60	$4.08	22,162
2020-09-03	$4.51	$4.51	$4.47	$4.47	$3.97	3,220
2020-09-02	$4.54	$4.60	$4.54	$4.60	$4.08	10,071
2020-09-01	$4.63	$4.82	$4.63	$4.63	$4.11	22,713
2020-08-31	$4.71	$4.85	$4.71	$4.85	$4.31	3,083
2020-08-28	$4.78	$4.78	$4.78	$4.78	$4.24	141
2020-08-27	$4.70	$4.70	$4.70	$4.70	$4.17	1,186
2020-08-26	$4.71	$4.78	$4.71	$4.78	$4.24	27,975
2020-08-25	$4.98	$4.98	$4.75	$4.75	$4.22	7,350
2020-08-24	$4.79	$4.85	$4.79	$4.84	$4.30	9,873
2020-08-21	$4.82	$4.90	$4.81	$4.90	$4.35	199,829
2020-08-20	$5.04	$5.17	$5.04	$5.17	$4.59	193,588
2020-08-19	$5.32	$5.34	$5.28	$5.28	$4.69	192,928
2020-08-18	$5.30	$5.31	$5.28	$5.31	$4.72	220,726
2020-08-17	$5.55	$5.56	$5.50	$5.50	$4.89	192,697
2020-08-14	$5.56	$5.57	$5.56	$5.57	$4.95	2,759
2020-08-13	$5.70	$5.73	$5.62	$5.62	$4.99	62,316
2020-08-12	$5.49	$5.49	$5.47	$5.47	$4.86	79,220
2020-08-11	$5.29	$5.42	$5.24	$5.24	$4.65	38,320
2020-08-10	$5.01	$5.01	$4.97	$5.00	$4.44	22,442
2020-08-07	$4.68	$4.68	$4.68	$4.68	$4.16	154
2020-08-06	$4.68	$4.68	$4.68	$4.68	$4.16	22,878
2020-08-05	$4.78	$4.79	$4.74	$4.78	$4.24	1,509
2020-08-04	$4.60	$4.70	$4.60	$4.68	$4.16	8,921
2020-08-03	$4.30	$4.30	$4.30	$4.30	$3.82	347
2020-07-31	$4.20	$4.20	$4.13	$4.16	$3.69	17,282
2020-07-30	$4.32	$4.32	$4.32	$4.32	$3.84	290
2020-07-29	$4.45	$4.45	$4.45	$4.45	$3.95	15
2020-07-28	$4.46	$4.48	$4.45	$4.45	$3.95	3,371
2020-07-27	$4.47	$4.47	$4.47	$4.47	$3.97	241
2020-07-24	$4.51	$4.55	$4.51	$4.53	$4.02	469
2020-07-23	$4.49	$4.52	$4.49	$4.52	$4.01	1,329
2020-07-22	$4.51	$4.52	$4.51	$4.51	$4.00	861
2020-07-21	$4.53	$4.53	$4.53	$4.53	$4.02	874
2020-07-20	$4.54	$4.55	$4.54	$4.55	$4.04	819
2020-07-17	$4.57	$4.57	$4.55	$4.55	$4.04	536
2020-07-16	$4.52	$4.52	$4.52	$4.52	$4.01	334
2020-07-15	$4.51	$4.51	$4.51	$4.51	$4.00	1,148
2020-07-14	$4.37	$4.38	$4.32	$4.35	$3.86	20,622
2020-07-13	$4.30	$4.30	$4.20	$4.20	$3.73	8,105
2020-07-10	$4.19	$4.19	$4.19	$4.19	$3.72	891
2020-07-09	$4.19	$4.19	$4.19	$4.19	$3.72	106
2020-07-08	$4.19	$4.19	$4.19	$4.19	$3.72	653
2020-07-07	$4.29	$4.41	$4.29	$4.35	$3.86	677
2020-07-06	$4.28	$4.28	$4.23	$4.28	$3.80	4,472
2020-07-02	$4.23	$4.33	$4.21	$4.23	$3.75	1,686
2020-07-01	$4.29	$4.29	$4.29	$4.29	$3.81	602
2020-06-30	$4.47	$4.51	$4.45	$4.48	$3.98	7,087
2020-06-29	$4.14	$4.24	$4.14	$4.17	$3.70	6,660
2020-06-26	$4.11	$4.13	$4.00	$4.00	$3.55	29,322
2020-06-25	$3.81	$3.97	$3.77	$3.92	$3.48	24,859
2020-06-24	$4.48	$4.48	$4.48	$4.48	$3.98	123,821
2020-06-23	$4.49	$4.49	$4.49	$4.49	$3.99	106
2020-06-22	$4.49	$4.49	$4.49	$4.49	$3.99	1,213
2020-06-19	$4.40	$4.41	$4.31	$4.31	$3.83	968
2020-06-18	$4.43	$4.45	$4.43	$4.45	$3.95	2,313
2020-06-17	$4.44	$4.48	$4.44	$4.44	$3.94	1,030
2020-06-16	$4.49	$4.49	$4.40	$4.40	$3.90	22,490
2020-06-15	$4.39	$4.39	$4.39	$4.39	$3.90	759
2020-06-12	$4.40	$4.40	$4.22	$4.22	$3.75	18,426
2020-06-11	$4.30	$4.30	$4.16	$4.16	$3.69	25,618
2020-06-10	$4.66	$4.67	$4.66	$4.67	$4.15	1,712
2020-06-09	$4.83	$4.83	$4.56	$4.60	$4.09	2,281
2020-06-08	$4.72	$4.82	$4.72	$4.82	$4.28	3,458
2020-06-05	$4.51	$4.51	$4.51	$4.51	$4.00	334
2020-06-04	$4.44	$4.49	$4.44	$4.45	$3.95	3,042
2020-06-03	$4.26	$4.26	$4.26	$4.26	$3.78	110
2020-06-02	$4.25	$4.27	$4.24	$4.26	$3.78	2,626
2020-06-01	$4.35	$4.39	$4.35	$4.38	$3.89	989
2020-05-29	$4.25	$4.29	$4.22	$4.29	$3.81	10,242
2020-05-28	$4.40	$4.46	$4.35	$4.35	$3.86	1,970
2020-05-27	$4.31	$4.37	$4.30	$4.37	$3.88	13,385
2020-05-26	$4.35	$4.38	$4.35	$4.38	$3.89	632
2020-05-22	$4.24	$4.31	$4.23	$4.31	$3.82	1,128
2020-05-21	$4.17	$4.27	$4.15	$4.27	$3.79	1,319
2020-05-20	$4.21	$4.23	$4.17	$4.17	$3.70	2,118
2020-05-19	$4.13	$4.20	$4.13	$4.16	$3.69	3,178
2020-05-18	$4.23	$4.28	$4.22	$4.23	$3.76	21,478
2020-05-15	$4.21	$4.24	$4.19	$4.24	$3.76	34,568
2020-05-14	$3.80	$4.03	$3.77	$3.94	$3.50	4,237
2020-05-13	$4.19	$4.19	$4.10	$4.10	$3.64	5,076
2020-05-12	$4.22	$4.22	$4.21	$4.21	$3.74	4,863
2020-05-11	$4.12	$4.24	$4.12	$4.14	$3.68	1,071
2020-05-08	$4.13	$4.13	$4.13	$4.13	$3.66	62
2020-05-07	$4.09	$4.13	$4.08	$4.13	$3.66	5,565
2020-05-06	$4.15	$4.15	$4.12	$4.12	$3.66	8,078
2020-05-05	$4.13	$4.13	$4.08	$4.08	$3.62	6,874
2020-05-04	$4.13	$4.23	$4.13	$4.19	$3.72	2,816
2020-05-01	$3.94	$4.02	$3.91	$3.94	$3.50	16,187
2020-04-30	$4.24	$4.24	$4.13	$4.13	$3.66	6,738
2020-04-29	$4.05	$4.25	$4.05	$4.19	$3.72	10,602
2020-04-28	$3.73	$3.89	$3.73	$3.88	$3.44	4,888
2020-04-27	$3.68	$3.71	$3.68	$3.71	$3.29	872
2020-04-24	$3.53	$3.60	$3.53	$3.59	$3.19	2,728
2020-04-23	$3.55	$3.55	$3.48	$3.48	$3.09	31,374
2020-04-22	$3.38	$3.38	$3.34	$3.34	$2.97	8,193
2020-04-21	$3.48	$3.55	$3.44	$3.47	$3.08	30,404
2020-04-20	$3.47	$3.55	$3.45	$3.45	$3.06	19,495
2020-04-17	$3.40	$3.45	$3.38	$3.40	$3.02	3,990
2020-04-16	$3.37	$3.57	$3.34	$3.47	$3.08	5,461
2020-04-15	$3.37	$3.45	$3.34	$3.39	$3.01	7,793
2020-04-14	$3.64	$3.64	$3.61	$3.61	$3.21	2,347
2020-04-13	$3.60	$3.60	$3.48	$3.54	$3.14	28,596
2020-04-09	$3.56	$3.63	$3.54	$3.55	$3.15	5,798
2020-04-08	$3.41	$3.41	$3.34	$3.39	$3.01	13,894
2020-04-07	$3.28	$3.32	$3.20	$3.20	$2.84	15,042
2020-04-06	$3.20	$3.21	$3.16	$3.20	$2.84	17,574
2020-04-03	$3.10	$3.10	$2.99	$2.99	$2.65	3,188
2020-04-02	$3.14	$3.17	$3.08	$3.11	$2.76	9,783
2020-04-01	$3.16	$3.18	$3.06	$3.06	$2.72	26,411
2020-03-31	$3.07	$3.07	$3.00	$3.00	$2.67	20,204
2020-03-30	$3.14	$3.14	$3.04	$3.10	$2.75	15,342
2020-03-27	$3.28	$3.33	$3.20	$3.27	$2.90	29,909
2020-03-26	$3.93	$3.97	$3.81	$3.87	$3.43	25,936
2020-03-25	$3.55	$3.74	$3.55	$3.67	$3.26	13,178
2020-03-24	$3.47	$3.54	$3.45	$3.53	$3.13	45,163
2020-03-23	$3.45	$3.46	$3.27	$3.27	$2.90	22,159
2020-03-20	$3.55	$3.77	$3.33	$3.33	$2.96	16,951
2020-03-19	$3.42	$3.61	$3.42	$3.43	$3.05	17,060
2020-03-18	$3.67	$3.78	$3.57	$3.63	$3.22	22,419
2020-03-17	$3.47	$3.61	$3.47	$3.61	$3.21	51,981
2020-03-16	$3.34	$3.58	$3.34	$3.43	$3.05	9,185
2020-03-13	$3.51	$3.51	$3.26	$3.28	$2.91	3,417
2020-03-12	$3.48	$3.57	$3.36	$3.44	$3.05	97,529
2020-03-11	$4.03	$4.03	$3.80	$3.85	$3.42	34,274
2020-03-10	$4.12	$4.12	$3.95	$4.10	$3.64	58,153
2020-03-09	$3.98	$4.11	$3.95	$3.99	$3.54	21,071
2020-03-06	$4.26	$4.40	$4.24	$4.31	$3.82	18,906
2020-03-05	$4.22	$4.29	$4.16	$4.23	$3.76	6,592
2020-03-04	$4.16	$4.26	$4.13	$4.23	$3.76	8,233
2020-03-03	$4.16	$4.16	$4.05	$4.05	$3.60	35,406
2020-03-02	$4.14	$4.14	$4.05	$4.10	$3.64	8,815
2020-02-28	$4.20	$4.20	$4.11	$4.17	$3.70	40,664
2020-02-27	$4.15	$4.29	$4.13	$4.16	$3.69	38,035
2020-02-26	$4.37	$4.40	$4.29	$4.29	$3.81	174,855
2020-02-25	$4.35	$4.37	$4.24	$4.24	$3.76	718,474
2020-02-24	$4.44	$4.60	$4.37	$4.46	$3.96	753,673
2020-02-21	$4.63	$4.65	$4.55	$4.64	$4.12	37,582
2020-02-20	$4.72	$4.78	$4.65	$4.78	$4.24	10,131
2020-02-19	$4.47	$4.54	$4.45	$4.50	$4.00	9,209
2020-02-18	$4.62	$4.69	$4.62	$4.62	$4.10	2,747
2020-02-14	$4.67	$4.70	$4.66	$4.70	$4.17	22,069
2020-02-13	$4.54	$4.63	$4.54	$4.59	$4.08	3,353
2020-02-12	$4.57	$4.60	$4.54	$4.54	$4.03	59,995
2020-02-11	$4.53	$4.55	$4.49	$4.50	$4.00	7,327
2020-02-10	$4.53	$4.63	$4.53	$4.58	$4.06	9,492
2020-02-07	$4.50	$4.61	$4.50	$4.61	$4.09	13,851
2020-02-06	$4.53	$4.64	$4.53	$4.61	$4.09	20,739
2020-02-05	$4.88	$4.92	$4.84	$4.92	$4.37	4,434
2020-02-04	$4.96	$4.99	$4.93	$4.96	$4.40	7,589
2020-02-03	$5.04	$5.09	$5.03	$5.06	$4.49	4,518
2020-01-31	$5.16	$5.23	$5.16	$5.23	$4.64	7,702
2020-01-30	$5.28	$5.29	$5.26	$5.29	$4.69	3,911
2020-01-29	$5.27	$5.29	$5.26	$5.27	$4.68	12,888
2020-01-28	$5.26	$5.34	$5.22	$5.26	$4.67	4,279
2020-01-27	$5.18	$5.18	$5.14	$5.14	$4.56	728
2020-01-24	$5.27	$5.30	$5.24	$5.27	$4.68	4,351
2020-01-23	$5.33	$5.34	$5.32	$5.34	$4.74	10,958
2020-01-22	$5.34	$5.45	$5.34	$5.44	$4.83	12,940
2020-01-21	$5.42	$5.42	$5.40	$5.40	$4.79	519
2020-01-17	$5.60	$5.60	$5.60	$5.60	$4.97	36
2020-01-16	$5.52	$5.66	$5.52	$5.60	$4.97	4,267
2020-01-15	$5.72	$5.72	$5.69	$5.69	$5.05	668
2020-01-14	$5.60	$5.67	$5.60	$5.67	$5.03	6,107
2020-01-13	$5.65	$5.65	$5.56	$5.64	$5.01	5,659
2020-01-10	$5.79	$5.79	$5.72	$5.72	$5.08	692
2020-01-09	$5.84	$5.85	$5.84	$5.84	$5.18	2,477
2020-01-08	$5.85	$5.86	$5.85	$5.86	$5.20	262
2020-01-07	$5.92	$5.92	$5.82	$5.82	$5.17	2,398
2020-01-06	$5.83	$5.84	$5.79	$5.79	$5.14	2,175
2020-01-03	$5.89	$5.89	$5.84	$5.84	$5.18	4,387
2020-01-02	$6.09	$6.09	$6.05	$6.05	$5.37	5,387
2019-12-31	$5.92	$5.96	$5.92	$5.96	$5.29	2,870
2019-12-30	$6.07	$6.07	$6.07	$6.07	$5.39	92
2019-12-27	$6.07	$6.07	$6.07	$6.07	$5.39	2,511
2019-12-26	$6.02	$6.09	$5.94	$5.94	$5.27	5,094
2019-12-24	$6.22	$6.22	$5.97	$5.97	$5.30	2,810
2019-12-23	$6.02	$6.13	$6.01	$6.02	$5.34	20,860
2019-12-20	$6.10	$6.15	$6.10	$6.15	$5.46	28,808
2019-12-19	$6.17	$6.17	$6.04	$6.10	$5.42	922,740
2019-12-18	$6.14	$6.20	$6.14	$6.20	$5.50	1,403
2019-12-17	$6.32	$6.46	$6.30	$6.42	$5.70	5,537
2019-12-16	$6.69	$6.69	$6.69	$6.69	$5.94	295
2019-12-13	$6.28	$6.32	$6.28	$6.28	$5.58	9,131
2019-12-12	$6.04	$6.13	$6.04	$6.11	$5.42	3,137
2019-12-11	$5.94	$6.00	$5.94	$6.00	$5.33	2,313
2019-12-10	$5.86	$5.98	$5.86	$5.93	$5.26	6,316
2019-12-09	$5.84	$5.84	$5.78	$5.78	$5.13	2,002
2019-12-06	$5.65	$5.67	$5.65	$5.67	$5.03	766
2019-12-05	$5.53	$5.60	$5.53	$5.60	$4.97	1,915
2019-12-04	$5.66	$5.77	$5.66	$5.72	$4.90	4,567
2019-12-03	$5.50	$5.50	$5.50	$5.50	$4.72	217
2019-12-02	$5.54	$5.58	$5.49	$5.50	$4.72	2,160
2019-11-29	$5.36	$5.37	$5.32	$5.37	$4.60	1,759
2019-11-27	$5.44	$5.44	$5.37	$5.37	$4.61	1,444
2019-11-26	$5.26	$5.30	$5.24	$5.28	$4.53	4,414
2019-11-25	$5.11	$5.26	$5.08	$5.19	$4.45	3,283
2019-11-22	$5.15	$5.15	$5.07	$5.07	$4.35	1,643
2019-11-21	$5.09	$5.35	$5.03	$5.07	$4.35	26,675
2019-11-20	$5.89	$5.89	$5.89	$5.89	$5.05	672
2019-11-19	$5.92	$5.93	$5.92	$5.93	$5.09	1,660
2019-11-18	$5.91	$6.01	$5.86	$6.01	$5.16	4,472
2019-11-15	$5.90	$5.96	$5.90	$5.96	$5.11	7,488
2019-11-14	$5.90	$5.90	$5.90	$5.90	$5.06	185
2019-11-13	$5.91	$6.03	$5.90	$5.90	$5.06	3,906
2019-11-12	$5.74	$5.76	$5.72	$5.76	$4.94	3,879
2019-11-11	$5.70	$5.70	$5.68	$5.69	$4.89	1,156
2019-11-08	$5.51	$5.61	$5.51	$5.61	$4.81	497
2019-11-07	$5.65	$5.69	$5.65	$5.67	$4.87	6,244
2019-11-06	$5.46	$5.47	$5.46	$5.47	$4.69	2,593
2019-11-05	$5.60	$5.62	$5.60	$5.60	$4.81	947
2019-11-04	$5.62	$5.62	$5.62	$5.62	$4.82	857
2019-11-01	$5.51	$5.54	$5.51	$5.53	$4.75	5,136
2019-10-31	$5.50	$5.50	$5.41	$5.44	$4.67	6,960
2019-10-30	$5.47	$5.47	$5.47	$5.47	$4.69	0
2019-10-29	$5.42	$5.47	$5.42	$5.47	$4.69	3,403
2019-10-28	$5.60	$5.66	$5.60	$5.66	$4.85	820
2019-10-25	$5.50	$5.50	$5.48	$5.48	$4.70	312
2019-10-24	$5.84	$5.84	$5.60	$5.61	$4.81	990
2019-10-23	$5.68	$5.68	$5.68	$5.68	$4.87	352
2019-10-22	$5.61	$5.62	$5.61	$5.62	$4.82	23,513
2019-10-21	$5.81	$5.87	$5.81	$5.84	$5.01	26,888
2019-10-18	$5.62	$5.62	$5.60	$5.60	$4.81	449
2019-10-17	$5.62	$5.62	$5.59	$5.61	$4.81	34,032
2019-10-16	$5.53	$5.53	$5.53	$5.53	$4.74	4,107
2019-10-15	$5.32	$5.51	$5.32	$5.51	$4.73	1,172
2019-10-14	$5.47	$5.47	$5.47	$5.47	$4.69	25
2019-10-11	$5.40	$5.41	$5.40	$5.41	$4.64	3,600
2019-10-10	$4.95	$4.99	$4.88	$4.99	$4.28	11,596
2019-10-09	$4.76	$4.77	$4.76	$4.77	$4.09	472
2019-10-08	$4.74	$4.74	$4.72	$4.74	$4.07	5,545
2019-10-07	$4.85	$4.98	$4.81	$4.81	$4.13	9,427
2019-10-04	$4.95	$4.95	$4.95	$4.95	$4.24	332
2019-10-03	$4.90	$4.95	$4.90	$4.95	$4.25	3,484
2019-10-02	$5.00	$5.00	$5.00	$5.00	$4.29	608
2019-10-01	$5.11	$5.11	$5.02	$5.08	$4.35	8,067
2019-09-30	$5.18	$5.18	$5.15	$5.17	$4.43	1,339
2019-09-27	$5.21	$5.22	$5.17	$5.17	$4.44	2,594
2019-09-26	$5.18	$5.18	$5.18	$5.18	$4.44	982
2019-09-25	$5.23	$5.23	$5.23	$5.23	$4.49	91
2019-09-24	$5.30	$5.30	$5.22	$5.23	$4.49	5,455
2019-09-23	$5.37	$5.48	$5.37	$5.48	$4.70	3,578
2019-09-20	$5.52	$5.54	$5.52	$5.54	$4.75	429
2019-09-19	$5.54	$5.54	$5.52	$5.53	$4.75	9,977
2019-09-18	$5.59	$5.59	$5.43	$5.43	$4.66	4,491
2019-09-17	$5.52	$5.64	$5.52	$5.61	$4.81	89,445
2019-09-16	$5.66	$5.67	$5.61	$5.65	$4.84	13,390
2019-09-13	$5.69	$5.69	$5.64	$5.65	$4.84	19,656
2019-09-12	$5.50	$5.53	$5.50	$5.53	$4.75	1,342
2019-09-11	$5.60	$5.61	$5.60	$5.61	$4.81	2,175
2019-09-10	$5.61	$5.61	$5.60	$5.60	$4.81	6,082
2019-09-09	$5.46	$5.46	$5.42	$5.42	$4.65	7,620
2019-09-06	$5.47	$5.47	$5.46	$5.46	$4.69	1,891
2019-09-05	$5.43	$5.49	$5.35	$5.42	$4.65	6,347
2019-09-04	$5.26	$5.27	$5.22	$5.22	$4.48	5,504
2019-09-03	$4.99	$5.11	$4.92	$4.92	$4.22	12,052
2019-08-30	$5.01	$5.01	$4.96	$4.98	$4.27	19,899
2019-08-29	$5.15	$5.15	$4.92	$4.92	$4.22	1,018
2019-08-28	$4.96	$5.02	$4.96	$5.02	$4.31	2,688
2019-08-27	$5.11	$5.12	$4.97	$4.97	$4.26	31,527
2019-08-26	$4.81	$4.87	$4.81	$4.87	$4.17	5,582
2019-08-23	$4.83	$4.89	$4.82	$4.88	$4.19	10,235
2019-08-22	$4.96	$5.00	$4.84	$4.84	$4.15	35,094
2019-08-21	$4.64	$4.68	$4.60	$4.61	$3.96	19,972
2019-08-20	$4.60	$4.61	$4.59	$4.61	$3.96	4,337
2019-08-19	$4.83	$4.88	$4.72	$4.82	$4.14	32,021
2019-08-16	$4.64	$4.84	$4.61	$4.73	$4.06	10,193
2019-08-15	$4.59	$4.70	$4.49	$4.60	$3.95	18,250
2019-08-14	$4.71	$4.79	$4.65	$4.79	$4.11	4,968
2019-08-13	$4.91	$5.02	$4.91	$4.97	$4.26	5,971
2019-08-12	$4.97	$5.13	$4.97	$5.01	$4.29	1,328
2019-08-09	$5.07	$5.12	$5.03	$5.04	$4.32	22,929
2019-08-08	$5.12	$5.18	$4.95	$5.03	$4.31	31,419
2019-08-07	$5.01	$5.11	$4.93	$5.05	$4.33	17,133
2019-08-06	$5.06	$5.18	$4.84	$5.04	$4.32	14,283
2019-08-05	$5.06	$5.14	$4.82	$5.01	$4.29	7,812
2019-08-02	$5.12	$5.20	$5.06	$5.09	$4.37	13,342
2019-08-01	$5.17	$5.28	$5.07	$5.28	$4.53	8,462
2019-07-31	$5.18	$5.20	$5.10	$5.17	$4.44	19,405
2019-07-30	$5.08	$5.15	$5.08	$5.14	$4.41	4,301
2019-07-29	$5.11	$5.19	$5.11	$5.13	$4.40	2,073
2019-07-26	$5.07	$5.33	$5.07	$5.20	$4.46	7,058
2019-07-25	$5.25	$5.29	$5.17	$5.17	$4.44	7,257
2019-07-24	$5.60	$5.63	$5.58	$5.62	$4.49	12,683
2019-07-23	$5.84	$5.84	$5.58	$5.65	$4.51	23,633
2019-07-22	$5.58	$5.78	$5.58	$5.61	$4.48	8,401
2019-07-19	$5.52	$5.52	$5.40	$5.40	$4.31	1,504
2019-07-18	$5.35	$5.58	$5.33	$5.49	$4.38	22,768
2019-07-17	$5.43	$5.65	$5.41	$5.48	$4.38	31,879
2019-07-16	$5.44	$5.59	$5.33	$5.33	$4.26	5,133
2019-07-15	$5.43	$5.58	$5.30	$5.48	$4.38	26,078
2019-07-12	$5.41	$5.47	$5.39	$5.39	$4.30	4,766
2019-07-11	$5.28	$5.35	$5.19	$5.20	$4.15	6,030
2019-07-10	$5.11	$5.22	$5.11	$5.20	$4.15	13,637
2019-07-09	$5.27	$5.29	$5.19	$5.19	$4.14	6,455
2019-07-08	$5.28	$5.30	$5.28	$5.28	$4.22	11,602
2019-07-05	$5.32	$5.34	$5.28	$5.33	$4.26	3,500
2019-07-03	$5.26	$5.33	$5.24	$5.33	$4.26	27,552
2019-07-02	$5.27	$5.34	$5.15	$5.34	$4.26	18,073
2019-07-01	$5.40	$5.40	$5.28	$5.32	$4.25	15,801
2019-06-28	$5.42	$5.53	$5.21	$5.22	$4.17	21,788
2019-06-27	$5.32	$5.36	$5.15	$5.36	$4.28	8,132
2019-06-26	$5.13	$5.17	$5.06	$5.06	$4.04	10,607
2019-06-25	$5.04	$5.15	$4.93	$4.98	$3.97	19,365
2019-06-24	$5.27	$5.41	$5.16	$5.30	$4.23	86,859
2019-06-21	$5.30	$5.36	$5.22	$5.22	$4.17	46,265
2019-06-20	$5.27	$5.33	$5.22	$5.24	$4.19	17,911
2019-06-19	$5.17	$5.23	$5.12	$5.12	$4.09	29,072
2019-06-18	$5.08	$5.17	$5.05	$5.05	$4.03	27,596
2019-06-17	$5.14	$5.18	$5.01	$5.03	$4.02	79,431
2019-06-14	$5.03	$5.21	$5.00	$5.00	$3.99	6,173
2019-06-13	$5.01	$5.15	$4.99	$5.13	$4.09	9,162
2019-06-12	$5.00	$5.04	$4.91	$4.96	$3.96	67,144
2019-06-11	$5.05	$5.06	$5.02	$5.02	$4.01	47,553
2019-06-10	$5.13	$5.20	$5.03	$5.11	$4.08	18,189
2019-06-07	$5.01	$5.05	$4.99	$5.00	$3.99	9,263
2019-06-06	$5.20	$5.20	$5.05	$5.14	$4.11	18,409
2019-06-05	$5.23	$5.27	$5.20	$5.26	$4.20	57,799
2019-06-04	$5.02	$5.22	$4.92	$5.04	$4.03	46,344
2019-06-03	$5.00	$5.00	$4.90	$4.95	$3.95	13,817
2019-05-31	$5.14	$5.31	$5.11	$5.14	$4.11	34,771
2019-05-30	$5.15	$5.20	$5.07	$5.14	$4.11	30,789
2019-05-29	$5.13	$5.20	$5.09	$5.09	$4.07	161,249
2019-05-28	$5.38	$5.38	$5.24	$5.24	$4.19	210,473
2019-05-24	$5.35	$5.50	$5.25	$5.35	$4.27	34,133
2019-05-23	$5.15	$5.19	$4.92	$4.99	$3.99	29,541
2019-05-22	$5.72	$5.73	$5.61	$5.70	$4.55	19,806
2019-05-21	$5.78	$5.78	$5.42	$5.42	$4.33	35,220
2019-05-20	$5.85	$6.02	$5.85	$5.92	$4.73	13,672
2019-05-17	$6.01	$6.13	$5.96	$5.96	$4.76	297,368
2019-05-16	$5.97	$6.07	$5.93	$5.93	$4.74	19,061
2019-05-15	$6.03	$6.13	$6.00	$6.13	$4.89	31,497
2019-05-14	$6.15	$6.20	$6.09	$6.09	$4.87	32,234
2019-05-13	$6.19	$6.27	$6.11	$6.20	$4.95	14,893
2019-05-10	$6.32	$6.36	$6.27	$6.36	$5.08	5,517
2019-05-09	$6.21	$6.36	$6.21	$6.21	$4.96	14,096
2019-05-08	$6.24	$6.33	$6.23	$6.27	$5.01	55,831
2019-05-07	$6.31	$6.31	$6.28	$6.28	$5.01	2,430
2019-05-06	$6.57	$6.57	$6.40	$6.47	$5.17	10,010
2019-05-03	$6.46	$6.64	$6.46	$6.50	$5.19	4,099
2019-05-02	$6.43	$6.68	$6.39	$6.39	$5.11	9,670
2019-05-01	$6.45	$6.49	$6.40	$6.40	$5.11	3,801
2019-04-30	$6.53	$6.61	$6.53	$6.61	$5.28	8,067
2019-04-29	$6.57	$6.60	$6.53	$6.57	$5.25	15,967
2019-04-26	$6.53	$6.58	$6.51	$6.56	$5.24	39,632
2019-04-25	$6.40	$6.41	$6.34	$6.34	$5.07	24,035
2019-04-24	$6.55	$6.61	$6.48	$6.48	$5.18	30,506
2019-04-23	$6.74	$6.86	$6.69	$6.77	$5.41	23,881
2019-04-22	$6.84	$6.84	$6.66	$6.74	$5.39	18,697
2019-04-18	$6.71	$6.83	$6.68	$6.83	$5.46	10,671
2019-04-17	$6.82	$6.90	$6.73	$6.90	$5.51	19,303
2019-04-16	$6.87	$6.99	$6.80	$6.81	$5.44	33,051
2019-04-15	$6.95	$7.02	$6.95	$7.02	$5.61	5,973
2019-04-12	$6.88	$6.88	$6.82	$6.82	$5.45	7,482
2019-04-11	$6.90	$6.96	$6.84	$6.89	$5.50	27,482
2019-04-10	$6.66	$6.73	$6.62	$6.62	$5.29	20,605
2019-04-09	$6.52	$6.52	$6.48	$6.50	$5.19	31,245
2019-04-08	$6.53	$6.56	$6.51	$6.53	$5.21	10,081
2019-04-05	$6.60	$6.72	$6.60	$6.72	$5.37	162,605
2019-04-04	$6.84	$6.93	$6.84	$6.89	$5.50	15,701
2019-04-03	$6.69	$6.81	$6.66	$6.79	$5.42	134,584
2019-04-02	$6.46	$6.49	$6.41	$6.41	$5.12	41,416
2019-04-01	$6.34	$6.44	$6.29	$6.38	$5.09	18,371
2019-03-29	$6.31	$6.31	$6.12	$6.21	$4.96	63,618
2019-03-28	$6.20	$6.20	$6.08	$6.14	$4.91	64,841
2019-03-27	$6.29	$6.35	$6.24	$6.30	$5.03	22,930
2019-03-26	$6.27	$6.42	$6.15	$6.21	$4.96	76,926
2019-03-25	$6.33	$6.37	$6.20	$6.29	$5.03	18,812
2019-03-22	$6.44	$6.44	$6.32	$6.38	$5.10	28,416
2019-03-21	$6.56	$6.64	$6.51	$6.56	$5.24	24,281
2019-03-20	$6.79	$6.79	$6.69	$6.76	$5.40	27,539
2019-03-19	$7.11	$7.13	$7.05	$7.08	$5.66	7,574
2019-03-18	$7.16	$7.20	$7.11	$7.13	$5.70	22,074
2019-03-15	$7.11	$7.23	$7.09	$7.23	$5.78	22,445
2019-03-14	$6.98	$7.07	$6.94	$6.94	$5.54	26,679
2019-03-13	$6.58	$6.64	$6.49	$6.57	$5.25	20,177
2019-03-12	$6.55	$6.70	$6.53	$6.62	$5.29	60,827
2019-03-11	$6.63	$6.80	$6.62	$6.71	$5.36	37,816
2019-03-08	$6.71	$6.71	$6.55	$6.55	$5.23	54,935
2019-03-07	$6.88	$6.88	$6.71	$6.78	$5.42	153,505
2019-03-06	$7.00	$7.05	$6.99	$6.99	$5.58	47,913
2019-03-05	$7.26	$7.27	$7.04	$7.15	$5.71	29,639
2019-03-04	$7.60	$7.60	$7.32	$7.37	$5.89	29,842
2019-03-01	$7.56	$7.57	$7.48	$7.53	$6.01	19,537
2019-02-28	$7.57	$7.64	$7.45	$7.54	$6.02	26,062
2019-02-27	$7.45	$7.48	$7.43	$7.46	$5.96	9,075
2019-02-26	$7.35	$7.45	$7.31	$7.40	$5.91	36,614
2019-02-25	$7.33	$7.34	$7.15	$7.25	$5.79	13,322
2019-02-22	$7.56	$7.57	$7.49	$7.53	$6.02	15,048
2019-02-21	$7.61	$7.61	$7.40	$7.44	$5.94	10,076
2019-02-20	$7.25	$7.49	$7.22	$7.32	$5.85	165,838
2019-02-19	$7.10	$7.21	$7.01	$7.02	$5.61	26,376
2019-02-15	$7.25	$7.27	$7.10	$7.21	$5.76	20,445
2019-02-14	$7.10	$7.17	$7.07	$7.12	$5.68	30,965
2019-02-13	$7.13	$7.22	$7.06	$7.17	$5.73	26,290
2019-02-12	$7.02	$7.21	$7.02	$7.12	$5.69	116,144
2019-02-11	$7.11	$7.20	$7.02	$7.20	$5.75	15,785
2019-02-08	$7.22	$7.22	$7.10	$7.13	$5.70	48,937
2019-02-07	$7.25	$7.40	$7.22	$7.31	$5.84	38,497
2019-02-06	$7.22	$7.36	$7.19	$7.27	$5.81	179,916
2019-02-05	$7.45	$7.46	$7.33	$7.33	$5.86	155,645
2019-02-04	$7.34	$7.45	$7.34	$7.41	$5.92	69,451
2019-02-01	$7.17	$7.32	$7.17	$7.26	$5.80	106,022
2019-01-31	$7.03	$7.17	$6.99	$7.10	$5.67	23,811
2019-01-30	$6.85	$7.10	$6.85	$7.08	$5.65	33,159
2019-01-29	$7.02	$7.06	$6.78	$6.83	$5.46	54,408
2019-01-28	$7.92	$7.95	$7.88	$7.91	$6.32	19,156
2019-01-25	$7.87	$8.05	$7.83	$8.00	$6.39	12,565
2019-01-24	$7.74	$7.95	$7.74	$7.95	$6.35	15,020
2019-01-23	$7.72	$7.76	$7.65	$7.75	$6.19	9,722
2019-01-22	$7.74	$7.85	$7.58	$7.58	$6.06	9,002
2019-01-18	$7.69	$7.70	$7.62	$7.66	$6.12	9,371
2019-01-17	$7.53	$7.70	$7.52	$7.62	$6.08	80,228
2019-01-16	$7.34	$7.42	$7.34	$7.38	$5.90	10,150
2019-01-15	$7.02	$7.04	$6.95	$7.03	$5.62	72,132
2019-01-14	$7.09	$7.23	$7.06	$7.15	$5.71	15,771
2019-01-11	$7.18	$7.32	$7.15	$7.24	$5.78	16,245
2019-01-10	$7.14	$7.29	$7.14	$7.25	$5.79	16,421
2019-01-09	$7.32	$7.32	$7.23	$7.23	$5.78	16,012
2019-01-08	$7.27	$7.38	$7.22	$7.30	$5.83	77,691
2019-01-07	$7.32	$7.37	$7.29	$7.33	$5.86	16,845
2019-01-04	$7.11	$7.31	$7.11	$7.29	$5.82	18,366
2019-01-03	$7.06	$7.08	$6.98	$7.03	$5.62	27,315
2019-01-02	$6.76	$6.94	$6.76	$6.87	$5.48	35,965
2018-12-31	$7.04	$7.18	$6.86	$6.86	$5.48	166,132
2018-12-28	$7.00	$7.25	$6.96	$7.25	$5.79	65,120
2018-12-27	$6.91	$6.99	$6.77	$6.89	$5.50	95,278
2018-12-26	$7.14	$7.27	$6.99	$7.18	$5.74	61,121
2018-12-24	$7.31	$7.31	$6.91	$7.01	$5.60	15,810
2018-12-21	$6.98	$7.09	$6.95	$7.06	$5.64	27,382
2018-12-20	$7.20	$7.20	$6.91	$6.97	$5.56	26,989
2018-12-19	$7.15	$7.19	$6.91	$6.93	$5.53	47,055
2018-12-18	$7.53	$7.53	$7.08	$7.23	$5.77	176,488
2018-12-17	$7.40	$7.40	$7.06	$7.17	$5.73	35,678
2018-12-14	$7.44	$7.48	$7.33	$7.33	$5.86	225,690
2018-12-13	$7.74	$7.79	$7.56	$7.58	$6.06	21,362
2018-12-12	$7.73	$7.96	$7.68	$7.83	$6.26	82,989
2018-12-11	$7.47	$7.69	$7.42	$7.47	$5.97	28,112
2018-12-10	$7.38	$7.55	$7.36	$7.46	$5.96	39,031
2018-12-07	$7.93	$7.93	$7.63	$7.70	$6.15	26,067
2018-12-06	$7.72	$7.83	$7.63	$7.83	$6.26	52,875
2018-12-04	$7.90	$7.90	$7.59	$7.59	$5.93	27,039
2018-12-03	$8.14	$8.14	$7.95	$7.95	$6.21	21,148
2018-11-30	$8.42	$8.42	$8.14	$8.19	$6.40	17,081
2018-11-29	$8.35	$8.36	$8.23	$8.29	$6.48	41,929
2018-11-28	$8.32	$8.53	$8.25	$8.28	$6.47	21,550
2018-11-27	$8.39	$8.57	$8.38	$8.48	$6.62	35,615
2018-11-26	$8.76	$8.80	$8.49	$8.49	$6.64	20,934
2018-11-23	$8.66	$8.74	$8.60	$8.73	$6.82	150,078
2018-11-21	$8.07	$8.23	$8.03	$8.03	$6.28	54,121
2018-11-20	$7.81	$8.16	$7.75	$8.04	$6.28	25,637
2018-11-19	$8.08	$8.08	$7.87	$7.88	$6.16	25,880
2018-11-16	$8.22	$8.24	$8.04	$8.15	$6.37	19,185
2018-11-15	$8.40	$8.49	$8.24	$8.35	$6.53	18,222
2018-11-14	$9.11	$9.34	$8.96	$9.07	$7.09	19,496
2018-11-13	$8.87	$8.92	$8.75	$8.84	$6.91	26,105
2018-11-12	$9.11	$9.17	$8.83	$9.17	$7.17	6,616
2018-11-09	$9.09	$9.23	$8.86	$8.94	$6.99	12,840
2018-11-08	$9.25	$9.28	$9.13	$9.28	$7.25	14,251
2018-11-07	$9.15	$9.41	$9.15	$9.33	$7.29	24,413
2018-11-06	$9.26	$9.33	$9.15	$9.27	$7.25	27,952
2018-11-05	$9.40	$9.43	$9.17	$9.43	$7.37	27,758
2018-11-02	$9.53	$9.67	$9.46	$9.57	$7.48	42,633
2018-11-01	$9.30	$9.42	$9.23	$9.39	$7.34	174,041
2018-10-31	$9.10	$9.28	$9.10	$9.19	$7.18	13,722
2018-10-30	$9.09	$9.22	$9.01	$9.12	$7.13	23,340
2018-10-29	$9.28	$9.28	$9.03	$9.03	$7.06	65,719
2018-10-26	$8.96	$9.05	$8.82	$8.86	$6.92	45,764
2018-10-25	$9.33	$9.44	$9.21	$9.33	$7.29	71,327
2018-10-24	$9.27	$9.44	$9.18	$9.30	$7.26	32,669
2018-10-23	$9.09	$9.35	$9.09	$9.16	$7.16	83,137
2018-10-22	$9.12	$9.27	$9.12	$9.26	$7.24	53,410
2018-10-19	$8.90	$9.01	$8.90	$8.94	$6.98	38,264
2018-10-18	$9.15	$9.16	$8.98	$9.06	$7.08	95,839
2018-10-17	$9.07	$9.10	$9.04	$9.04	$7.07	24,889
2018-10-16	$9.15	$9.24	$9.12	$9.17	$7.17	53,209
2018-10-15	$9.12	$9.12	$8.90	$8.91	$6.96	25,120
2018-10-12	$9.08	$9.13	$8.86	$8.98	$7.01	74,759
2018-10-11	$9.22	$9.22	$8.88	$8.94	$6.98	32,849
2018-10-10	$9.19	$9.20	$9.02	$9.11	$7.12	240,511
2018-10-09	$8.98	$9.40	$8.98	$9.29	$7.26	206,258
2018-10-08	$8.99	$8.99	$8.85	$8.97	$7.01	191,511
2018-10-05	$8.91	$9.14	$8.91	$9.09	$7.10	236,020
2018-10-04	$9.38	$9.38	$9.20	$9.30	$7.27	319,435
2018-10-03	$9.63	$9.65	$9.31	$9.43	$7.37	22,389
2018-10-02	$9.65	$9.65	$9.28	$9.39	$7.34	23,593
2018-10-01	$12.98	$12.98	$10.11	$10.28	$8.03	15,000
2018-09-28	$12.52	$12.63	$12.40	$12.52	$9.78	3,830
2018-09-27	$12.50	$12.60	$12.50	$12.55	$9.80	4,439
2018-09-26	$12.79	$12.87	$12.63	$12.76	$9.97	4,237
2018-09-25	$12.81	$12.81	$12.69	$12.71	$9.93	4,922
2018-09-24	$12.59	$12.89	$12.52	$12.75	$9.96	4,674
2018-09-21	$12.59	$12.64	$12.52	$12.58	$9.83	5,651
2018-09-20	$12.65	$12.72	$12.65	$12.67	$9.90	4,432
2018-09-19	$12.77	$12.80	$12.63	$12.63	$9.87	13,665
2018-09-18	$12.99	$12.99	$12.88	$12.93	$10.11	25,634
2018-09-17	$13.00	$13.04	$12.95	$13.00	$10.16	4,912
2018-09-14	$12.83	$12.89	$12.77	$12.77	$9.98	6,304
2018-09-13	$12.75	$12.92	$12.70	$12.81	$10.01	14,088
2018-09-12	$12.45	$12.67	$12.45	$12.67	$9.90	20,878
2018-09-11	$12.26	$12.40	$12.26	$12.40	$9.69	25,745
2018-09-10	$12.31	$12.37	$12.15	$12.27	$9.59	4,279
2018-09-07	$12.08	$12.23	$12.08	$12.16	$9.50	3,153
2018-09-06	$12.36	$12.36	$12.02	$12.14	$9.49	7,810
2018-09-05	$12.22	$12.31	$12.04	$12.31	$9.62	19,709
2018-09-04	$11.80	$11.93	$11.80	$11.84	$9.25	1,947
2018-08-31	$11.80	$11.81	$11.59	$11.69	$9.13	3,558
2018-08-30	$11.85	$11.90	$11.79	$11.79	$9.21	4,128
2018-08-29	$12.10	$12.25	$12.04	$12.25	$9.57	235,721
2018-08-28	$12.49	$12.56	$12.33	$12.53	$9.79	65,596
2018-08-27	$12.25	$12.25	$11.95	$12.10	$9.46	3,701
2018-08-24	$12.04	$12.04	$11.90	$12.02	$9.39	17,371
2018-08-23	$11.99	$12.00	$11.88	$12.00	$9.38	11,362
2018-08-22	$12.13	$12.14	$11.93	$11.99	$9.37	6,774
2018-08-21	$12.11	$12.19	$12.03	$12.12	$9.47	34,771
2018-08-20	$11.94	$12.08	$11.90	$12.08	$9.44	16,007
2018-08-17	$11.80	$11.92	$11.77	$11.87	$9.28	5,949
2018-08-16	$11.78	$11.89	$11.67	$11.80	$9.22	8,504
2018-08-15	$11.51	$11.72	$11.51	$11.61	$9.07	18,827
2018-08-14	$11.68	$11.79	$11.52	$11.66	$9.11	26,903
2018-08-13	$11.86	$11.89	$11.75	$11.82	$9.24	15,551
2018-08-10	$11.64	$12.04	$11.64	$11.93	$9.32	11,545
2018-08-09	$11.85	$11.87	$11.77	$11.82	$9.23	4,194
2018-08-08	$11.83	$11.85	$11.75	$11.82	$9.23	12,148
2018-08-07	$11.88	$11.93	$11.74	$11.76	$9.19	14,287
2018-08-06	$11.92	$11.93	$11.80	$11.87	$9.27	13,222
2018-08-03	$12.11	$12.19	$12.10	$12.19	$9.53	14,726
2018-08-02	$12.01	$12.14	$11.95	$12.07	$9.43	4,864
2018-08-01	$11.89	$12.30	$11.89	$12.10	$9.46	7,793
2018-07-31	$12.42	$12.42	$12.00	$12.33	$9.64	29,389
2018-07-30	$12.35	$12.35	$12.23	$12.34	$9.64	8,575
2018-07-27	$12.42	$12.42	$12.23	$12.23	$9.56	2,681
2018-07-26	$12.32	$12.42	$12.30	$12.40	$9.69	4,725
2018-07-25	$12.33	$12.50	$12.33	$12.49	$9.47	6,894
2018-07-24	$12.37	$12.42	$12.28	$12.32	$9.34	20,025
2018-07-23	$12.11	$12.30	$12.09	$12.23	$9.27	3,912
2018-07-20	$12.27	$12.37	$12.18	$12.23	$9.27	24,514
2018-07-19	$12.15	$12.23	$12.10	$12.16	$9.21	105,383
2018-07-18	$12.08	$12.29	$12.03	$12.21	$9.25	110,868
2018-07-17	$12.86	$13.14	$12.81	$12.87	$9.75	16,445
2018-07-16	$12.67	$12.82	$12.64	$12.73	$9.65	13,976
2018-07-13	$12.91	$12.99	$12.80	$12.81	$9.71	2,406
2018-07-12	$12.80	$13.01	$12.74	$12.79	$9.69	9,195
2018-07-11	$12.68	$12.91	$12.62	$12.77	$9.68	10,161
2018-07-10	$12.87	$13.05	$12.83	$12.94	$9.80	15,939
2018-07-09	$12.95	$12.97	$12.77	$12.90	$9.78	7,611
2018-07-06	$12.98	$13.04	$12.91	$13.00	$9.85	15,012
2018-07-05	$13.26	$13.36	$13.13	$13.30	$10.08	1,828
2018-07-03	$13.12	$13.20	$12.73	$13.20	$10.01	4,156
2018-07-02	$13.06	$13.26	$13.03	$13.25	$10.04	416,150
2018-06-29	$13.35	$13.44	$13.32	$13.44	$10.19	10,538
2018-06-28	$13.18	$13.29	$13.18	$13.25	$10.04	26,339
2018-06-27	$13.22	$13.26	$13.01	$13.10	$9.93	327,874
2018-06-26	$13.25	$13.34	$13.23	$13.34	$10.11	5,781
2018-06-25	$13.12	$13.16	$12.99	$13.08	$9.91	8,148
2018-06-22	$13.31	$13.54	$13.31	$13.49	$10.23	4,284
2018-06-21	$13.13	$13.29	$13.11	$13.24	$10.04	3,355
2018-06-20	$13.28	$13.36	$13.19	$13.23	$10.03	3,144
2018-06-19	$13.43	$13.66	$13.40	$13.56	$10.28	17,303
2018-06-18	$13.26	$13.60	$13.17	$13.51	$10.24	5,556
2018-06-15	$13.32	$13.49	$13.32	$13.39	$10.15	8,656
2018-06-14	$13.40	$13.61	$13.40	$13.42	$10.17	8,298
2018-06-13	$13.36	$13.36	$13.11	$13.22	$10.02	16,018
2018-06-12	$13.20	$13.56	$13.20	$13.31	$10.09	21,543
2018-06-11	$13.12	$13.26	$13.08	$13.15	$9.97	15,223
2018-06-08	$12.92	$13.02	$12.91	$12.99	$9.84	7,180
2018-06-07	$13.29	$13.41	$13.21	$13.28	$10.07	14,356
2018-06-06	$13.06	$13.24	$13.06	$13.16	$9.97	9,307
2018-06-05	$13.30	$13.31	$13.14	$13.23	$10.03	13,799
2018-06-04	$13.28	$13.46	$13.28	$13.42	$10.17	18,203
2018-06-01	$13.36	$13.41	$13.17	$13.21	$10.01	2,611
2018-05-31	$13.52	$13.78	$13.49	$13.64	$10.34	9,331
2018-05-30	$13.73	$13.92	$13.68	$13.92	$10.55	12,647
2018-05-29	$14.00	$14.00	$13.59	$13.82	$10.48	6,761
2018-05-25	$14.03	$14.31	$14.03	$14.30	$10.84	4,741
2018-05-24	$14.62	$14.69	$14.51	$14.57	$11.04	6,654
2018-05-23	$14.67	$14.75	$14.55	$14.75	$11.18	4,781
2018-05-22	$14.91	$15.00	$14.75	$14.81	$11.23	5,435
2018-05-21	$15.04	$15.05	$14.88	$15.00	$11.37	6,093
2018-05-18	$14.82	$14.91	$14.71	$14.90	$11.29	7,196
2018-05-17	$15.26	$15.26	$15.00	$15.08	$11.43	4,688
2018-05-16	$16.15	$16.47	$16.13	$16.41	$12.44	4,026
2018-05-15	$16.45	$16.65	$16.43	$16.51	$12.51	9,792
2018-05-14	$16.68	$16.91	$16.58	$16.91	$12.82	2,519
2018-05-11	$16.84	$17.18	$16.84	$17.17	$13.01	1,076
2018-05-10	$16.52	$16.72	$16.47	$16.72	$12.67	2,045
2018-05-09	$16.37	$16.51	$16.37	$16.50	$12.51	3,388
2018-05-08	$16.00	$16.43	$16.00	$16.43	$12.45	8,499
2018-05-07	$16.18	$16.46	$16.18	$16.38	$12.41	7,276
2018-05-04	$16.12	$16.31	$16.06	$16.30	$12.36	6,565
2018-05-03	$16.15	$16.36	$16.15	$16.26	$12.32	117,974
2018-05-02	$16.03	$16.21	$15.96	$16.10	$12.20	6,268
2018-05-01	$15.95	$16.13	$15.88	$15.93	$12.07	11,603
2018-04-30	$16.10	$16.17	$15.94	$16.08	$12.19	9,775
2018-04-27	$16.30	$16.32	$16.03	$16.03	$12.15	10,962
2018-04-26	$16.23	$16.27	$16.03	$16.17	$12.25	9,051
2018-04-25	$16.24	$16.36	$16.20	$16.23	$12.30	14,446
2018-04-24	$16.23	$16.27	$15.85	$15.85	$12.01	12,877
2018-04-23	$15.59	$15.97	$15.59	$15.80	$11.98	36,693
2018-04-20	$15.66	$15.71	$15.65	$15.65	$11.86	1,262
2018-04-19	$15.93	$16.13	$15.88	$15.98	$12.11	28,055
2018-04-18	$15.90	$15.94	$15.81	$15.87	$12.03	186,624
2018-04-17	$16.06	$16.20	$15.98	$16.20	$12.28	198,097
2018-04-16	$16.03	$16.05	$16.00	$16.02	$12.15	124,259
2018-04-13	$15.95	$16.05	$15.94	$15.94	$12.08	106,279
2018-04-12	$16.24	$16.27	$16.21	$16.27	$12.33	264,440
2018-04-11	$16.14	$16.24	$16.08	$16.20	$12.28	2,384
2018-04-10	$16.06	$16.23	$15.95	$16.11	$12.21	10,609
2018-04-09	$15.56	$15.73	$15.55	$15.59	$11.81	203,508
2018-04-06	$15.74	$15.81	$15.56	$15.63	$11.85	4,287
2018-04-05	$15.53	$15.53	$15.39	$15.41	$11.68	16,732
2018-04-04	$15.27	$15.54	$14.90	$15.54	$11.78	521,862
2018-04-03	$15.29	$15.30	$15.08	$15.23	$11.54	4,955
2018-04-02	$14.99	$15.30	$14.99	$15.30	$11.60	1,913
2018-03-29	$15.30	$15.39	$15.07	$15.25	$11.56	4,054
2018-03-28	$15.16	$15.20	$14.95	$15.20	$11.52	7,355
2018-03-27	$15.07	$15.25	$14.83	$14.99	$11.36	12,399
2018-03-26	$15.12	$15.27	$15.06	$15.15	$11.48	9,317
2018-03-23	$14.94	$15.12	$14.86	$14.86	$11.26	10,989
2018-03-22	$14.90	$14.96	$14.71	$14.79	$11.21	7,310
2018-03-21	$14.93	$14.97	$14.82	$14.90	$11.29	9,599
2018-03-20	$14.80	$14.84	$14.78	$14.78	$11.20	4,037
2018-03-19	$14.79	$14.81	$14.65	$14.76	$11.19	22,367
2018-03-16	$14.73	$14.73	$14.45	$14.48	$10.98	8,601
2018-03-15	$14.92	$15.00	$14.74	$14.76	$11.19	4,810
2018-03-14	$15.40	$15.47	$15.35	$15.37	$11.65	8,872
2018-03-13	$15.82	$15.84	$15.61	$15.84	$12.01	8,151
2018-03-12	$15.72	$15.94	$15.72	$15.86	$12.02	7,763
2018-03-09	$15.77	$15.95	$15.66	$15.83	$12.00	217,514
2018-03-08	$15.82	$15.82	$15.60	$15.71	$11.91	281,249
2018-03-07	$15.57	$15.98	$15.57	$15.98	$12.11	3,194
2018-03-06	$15.32	$15.56	$15.30	$15.31	$11.61	7,130
2018-03-05	$15.15	$15.35	$15.10	$15.35	$11.64	7,764
2018-03-02	$15.04	$15.13	$14.83	$15.03	$11.39	11,638
2018-03-01	$15.16	$15.21	$14.94	$15.16	$11.49	8,200
2018-02-28	$15.69	$15.74	$15.27	$15.44	$11.70	9,149
2018-02-27	$15.62	$15.86	$15.51	$15.82	$11.99	7,999
2018-02-26	$15.62	$15.78	$15.46	$15.63	$11.85	14,501
2018-02-23	$15.92	$16.15	$15.86	$15.99	$12.12	4,229
2018-02-22	$15.64	$15.86	$15.59	$15.59	$11.82	32,807
2018-02-21	$15.68	$15.86	$15.56	$15.56	$11.79	10,146
2018-02-20	$15.56	$15.67	$15.46	$15.53	$11.77	5,342
2018-02-16	$15.37	$15.47	$15.23	$15.42	$11.69	2,168
2018-02-15	$15.40	$15.61	$15.33	$15.34	$11.63	5,208
2018-02-14	$14.98	$15.31	$14.96	$15.31	$11.60	14,315
2018-02-13	$14.95	$15.14	$14.85	$14.98	$11.35	13,282
2018-02-12	$14.69	$14.94	$14.58	$14.78	$11.20	5,419
2018-02-09	$14.52	$14.56	$14.26	$14.45	$10.95	139,083
2018-02-08	$14.79	$14.84	$14.47	$14.47	$10.97	441,121
2018-02-07	$14.87	$14.95	$14.65	$14.82	$11.23	15,271
2018-02-06	$14.28	$14.40	$14.19	$14.20	$10.76	10,920
2018-02-05	$14.30	$14.51	$14.13	$14.13	$10.71	4,499
2018-02-02	$14.41	$14.51	$14.18	$14.30	$10.84	7,701
2018-02-01	$14.31	$14.75	$13.91	$14.14	$10.71	27,021
2018-01-31	$13.28	$13.47	$13.28	$13.47	$10.21	32,020
2018-01-30	$13.30	$13.46	$13.30	$13.33	$10.10	20,144
2018-01-29	$13.20	$13.23	$13.10	$13.19	$10.00	6,438
2018-01-26	$13.33	$13.39	$13.26	$13.32	$10.09	6,897
2018-01-25	$13.49	$13.51	$13.27	$13.29	$10.07	6,854
2018-01-24	$13.33	$13.49	$13.14	$13.38	$10.14	8,324
2018-01-23	$13.15	$13.26	$13.13	$13.25	$10.04	7,831
2018-01-22	$13.10	$13.22	$12.97	$13.22	$10.02	42,154
2018-01-19	$12.89	$12.98	$12.89	$12.98	$9.84	1,582
2018-01-18	$12.84	$12.97	$12.84	$12.88	$9.76	109,391
2018-01-17	$12.98	$13.12	$12.95	$13.03	$9.88	5,038
2018-01-16	$12.86	$12.93	$12.82	$12.82	$9.72	4,705
2018-01-12	$12.67	$12.77	$12.65	$12.77	$9.68	7,314
2018-01-11	$12.35	$12.50	$12.35	$12.49	$9.46	5,579
2018-01-10	$12.53	$12.54	$12.32	$12.48	$9.46	17,472
2018-01-09	$12.56	$12.68	$12.44	$12.45	$9.44	147,293
2018-01-08	$12.50	$12.63	$12.50	$12.56	$9.52	6,359
2018-01-05	$12.41	$12.54	$12.37	$12.50	$9.47	7,990
2018-01-04	$12.45	$12.45	$12.22	$12.39	$9.39	57,320
2018-01-03	$12.44	$12.59	$12.37	$12.48	$9.46	11,992
2018-01-02	$12.23	$12.50	$12.22	$12.30	$9.32	5,010
2017-12-29	$12.44	$12.44	$12.35	$12.35	$9.36	29,251
2017-12-28	$12.27	$12.32	$12.23	$12.28	$9.31	346,558
2017-12-27	$12.24	$12.25	$12.13	$12.19	$9.24	500,889
2017-12-26	$12.24	$12.24	$12.08	$12.24	$9.28	2,764
2017-12-22	$11.88	$12.24	$11.88	$12.08	$9.16	14,726
2017-12-21	$12.09	$12.29	$12.09	$12.09	$9.16	12,625
2017-12-20	$12.20	$12.31	$12.09	$12.27	$9.30	75,757
2017-12-19	$12.14	$12.25	$12.08	$12.17	$9.22	26,183
2017-12-18	$12.00	$12.19	$11.93	$11.97	$9.07	87,353
2017-12-15	$11.93	$11.97	$11.84	$11.91	$9.02	7,480
2017-12-14	$12.03	$12.09	$11.94	$12.00	$9.10	10,242
2017-12-13	$12.02	$12.06	$11.95	$11.98	$9.08	13,175
2017-12-12	$11.96	$12.06	$11.94	$12.02	$9.11	22,352
2017-12-11	$11.82	$11.97	$11.82	$11.92	$9.03	24,050
2017-12-08	$11.65	$11.87	$11.65	$11.81	$8.95	33,522
2017-12-07	$11.36	$11.65	$11.36	$11.64	$8.82	7,971
2017-12-06	$11.57	$11.66	$11.36	$11.57	$8.64	13,206
2017-12-05	$11.64	$11.75	$11.61	$11.67	$8.72	17,058
2017-12-04	$11.69	$11.73	$11.52	$11.60	$8.66	66,765
2017-12-01	$11.53	$11.57	$11.51	$11.54	$8.62	19,000
2017-11-30	$11.80	$12.05	$11.80	$12.05	$9.00	28,280
2017-11-29	$11.84	$11.86	$11.62	$11.72	$8.75	19,823
2017-11-28	$11.36	$11.49	$11.30	$11.42	$8.53	56,170
2017-11-27	$11.27	$11.27	$11.08	$11.24	$8.40	14,685
2017-11-24	$11.08	$11.16	$11.00	$11.15	$8.33	15,280
2017-11-22	$10.75	$11.08	$10.75	$11.08	$8.28	51,711
2017-11-21	$10.73	$10.74	$10.54	$10.67	$7.97	37,384
2017-11-20	$10.73	$10.74	$10.53	$10.66	$7.96	801,643
2017-11-17	$10.54	$10.58	$10.40	$10.58	$7.90	37,211
2017-11-16	$10.50	$10.58	$10.35	$10.54	$7.87	24,584
2017-11-15	$10.20	$10.40	$10.16	$10.33	$7.72	43,591
2017-11-14	$10.16	$10.21	$10.09	$10.19	$7.61	37,392
2017-11-13	$9.89	$9.93	$9.89	$9.93	$7.42	47,233
2017-11-10	$10.03	$10.11	$10.03	$10.11	$7.55	19,341
2017-11-09	$10.11	$10.22	$10.00	$10.13	$7.56	22,414
2017-11-08	$9.98	$10.10	$9.93	$10.06	$7.51	41,872
2017-11-07	$9.75	$10.10	$9.75	$10.07	$7.52	54,175
2017-11-06	$10.05	$10.16	$10.04	$10.16	$7.59	22,106
2017-11-03	$10.11	$10.12	$9.88	$10.02	$7.48	32,255
2017-11-02	$10.09	$10.09	$10.01	$10.03	$7.49	90,893
2017-11-01	$9.97	$9.97	$9.85	$9.87	$7.37	30,463
2017-10-31	$10.01	$10.07	$9.95	$10.01	$7.48	39,063
2017-10-30	$10.33	$10.41	$10.22	$10.33	$7.71	36,599
2017-10-27	$9.86	$10.11	$9.86	$10.06	$7.51	20,396
2017-10-26	$10.10	$10.15	$9.95	$10.08	$7.53	21,650
2017-10-25	$10.15	$10.16	$9.98	$10.16	$7.59	30,375
2017-10-24	$10.20	$10.22	$10.14	$10.18	$7.60	19,219
2017-10-23	$10.28	$10.29	$10.20	$10.24	$7.65	23,549
2017-10-20	$10.39	$10.40	$10.34	$10.38	$7.75	67,822
2017-10-19	$10.44	$10.45	$10.26	$10.36	$7.74	62,268
2017-10-18	$10.51	$10.56	$10.42	$10.55	$7.88	14,090
2017-10-17	$10.41	$10.41	$10.38	$10.40	$7.76	143,479
2017-10-16	$10.41	$10.41	$10.28	$10.39	$7.76	26,596
2017-10-13	$10.39	$10.45	$10.28	$10.43	$7.79	6,587
2017-10-12	$10.27	$10.44	$10.20	$10.20	$7.62	18,236
2017-10-11	$10.39	$10.39	$10.19	$10.33	$7.72	19,565
2017-10-10	$10.20	$10.25	$10.18	$10.22	$7.63	35,425
2017-10-09	$10.13	$10.16	$10.08	$10.12	$7.56	31,990
2017-10-06	$9.91	$10.09	$9.91	$10.08	$7.53	31,919
2017-10-05	$9.78	$9.93	$9.78	$9.87	$7.37	27,460
2017-10-04	$10.02	$10.09	$10.02	$10.04	$7.50	14,911
2017-10-03	$10.29	$10.39	$10.26	$10.27	$7.67	11,766
2017-10-02	$10.32	$10.35	$10.22	$10.30	$7.69	21,806
2017-09-29	$10.40	$10.51	$10.39	$10.46	$7.81	55,265
2017-09-28	$10.42	$10.47	$10.40	$10.45	$7.81	35,027
2017-09-27	$10.43	$10.47	$10.41	$10.47	$7.82	29,442
2017-09-26	$10.44	$10.51	$10.44	$10.50	$7.84	26,381
2017-09-25	$10.59	$10.60	$10.53	$10.58	$7.90	21,318
2017-09-22	$10.54	$10.60	$10.54	$10.60	$7.92	19,404
2017-09-21	$10.54	$10.65	$10.54	$10.65	$7.95	31,056
2017-09-20	$10.50	$10.69	$10.50	$10.56	$7.89	106,743
2017-09-19	$10.30	$10.39	$10.28	$10.38	$7.75	22,690
2017-09-18	$10.27	$10.27	$10.12	$10.19	$7.61	29,735
2017-09-15	$10.27	$10.36	$10.19	$10.34	$7.72	16,931
2017-09-14	$9.98	$10.11	$9.94	$10.10	$7.54	31,517
2017-09-13	$9.89	$10.02	$9.89	$9.94	$7.42	41,615
2017-09-12	$10.08	$10.13	$9.92	$9.98	$7.45	77,082
2017-09-11	$10.09	$10.15	$9.99	$10.14	$7.57	32,357
2017-09-08	$10.00	$10.06	$9.93	$10.05	$7.51	43,531
2017-09-07	$10.04	$10.04	$9.95	$10.00	$7.47	41,250
2017-09-06	$10.09	$10.18	$10.07	$10.17	$7.60	21,365
2017-09-05	$10.14	$10.15	$10.04	$10.15	$7.58	10,827
2017-09-01	$10.35	$10.35	$10.21	$10.31	$7.70	2,876
2017-08-31	$10.22	$10.32	$10.22	$10.29	$7.69	24,794
2017-08-30	$10.17	$10.26	$10.10	$10.25	$7.66	36,440
2017-08-29	$10.16	$10.19	$10.09	$10.15	$7.58	27,339
2017-08-28	$10.23	$10.28	$10.23	$10.25	$7.66	9,552
2017-08-25	$10.18	$10.26	$10.18	$10.25	$7.66	14,982
2017-08-24	$10.24	$10.28	$10.17	$10.26	$7.66	17,140
2017-08-23	$10.29	$10.30	$10.24	$10.30	$7.69	23,952
2017-08-22	$10.28	$10.31	$10.16	$10.16	$7.59	25,075
2017-08-21	$10.22	$10.29	$10.22	$10.29	$7.69	17,688
2017-08-18	$10.23	$10.23	$10.18	$10.21	$7.63	5,053
2017-08-17	$10.41	$10.44	$10.33	$10.38	$7.75	13,697
2017-08-16	$10.44	$10.50	$10.42	$10.49	$7.84	13,408
2017-08-15	$10.37	$10.49	$10.37	$10.48	$7.83	20,292
2017-08-14	$10.49	$10.51	$10.48	$10.48	$7.83	2,714
2017-08-11	$10.44	$10.51	$10.44	$10.49	$7.84	10,578
2017-08-10	$10.54	$10.54	$10.34	$10.50	$7.84	20,108
2017-08-09	$10.54	$10.60	$10.39	$10.60	$7.92	26,761
2017-08-08	$10.55	$10.56	$10.47	$10.52	$7.86	23,340
2017-08-07	$10.44	$10.54	$10.44	$10.51	$7.85	9,671
2017-08-04	$10.57	$10.57	$10.51	$10.52	$7.86	17,438
2017-08-03	$10.68	$10.68	$10.48	$10.67	$7.97	5,457
2017-08-02	$10.62	$10.71	$10.52	$10.61	$7.92	12,596
2017-08-01	$10.76	$10.76	$10.55	$10.65	$7.95	115,573
2017-07-31	$10.68	$10.78	$10.68	$10.78	$8.05	33,037
2017-07-28	$10.50	$10.57	$10.48	$10.55	$7.88	16,439
2017-07-27	$10.51	$10.53	$10.36	$10.43	$7.79	10,475
2017-07-26	$10.34	$10.52	$10.34	$10.50	$7.84	18,827
2017-07-25	$10.21	$10.35	$10.21	$10.34	$7.72	11,033
2017-07-24	$10.36	$10.41	$10.35	$10.39	$7.76	17,937
2017-07-21	$10.31	$10.40	$10.31	$10.37	$7.75	12,977
2017-07-20	$10.47	$10.51	$10.42	$10.48	$7.83	17,395
2017-07-19	$10.58	$10.58	$10.52	$10.55	$7.88	15,012
2017-07-18	$10.84	$10.88	$10.82	$10.86	$8.11	8,299
2017-07-17	$10.45	$10.56	$10.40	$10.55	$7.88	9,532
2017-07-14	$10.60	$10.71	$10.43	$10.71	$8.00	12,789
2017-07-13	$10.81	$10.81	$10.73	$10.79	$8.06	47,669
2017-07-12	$10.65	$10.66	$10.54	$10.59	$7.91	11,187
2017-07-11	$10.74	$10.76	$10.65	$10.72	$8.01	44,932
2017-07-10	$10.83	$10.84	$10.77	$10.82	$8.08	31,895
2017-07-07	$10.74	$10.74	$10.68	$10.73	$8.01	19,026
2017-07-06	$11.13	$11.17	$11.11	$11.13	$8.31	9,859
2017-07-05	$10.93	$11.02	$10.85	$11.02	$8.23	20,942
2017-07-03	$11.05	$11.06	$10.99	$11.03	$8.24	3,407
2017-06-30	$11.10	$11.13	$11.07	$11.12	$8.31	4,243
2017-06-29	$10.91	$10.97	$10.76	$10.86	$8.11	12,156
2017-06-28	$10.74	$11.04	$10.74	$10.96	$8.19	15,839
2017-06-27	$11.00	$11.09	$10.83	$11.08	$8.01	32,138
2017-06-26	$11.14	$11.20	$10.93	$10.93	$7.90	16,518
2017-06-23	$11.08	$11.14	$11.08	$11.12	$8.04	17,112
2017-06-22	$11.15	$11.15	$10.98	$11.05	$7.99	25,113
2017-06-21	$11.24	$11.29	$11.12	$11.26	$8.14	13,850
2017-06-20	$11.33	$11.34	$11.23	$11.27	$8.15	25,077
2017-06-19	$11.54	$11.54	$11.26	$11.43	$8.26	8,171
2017-06-16	$11.53	$11.58	$11.48	$11.52	$8.33	7,653
2017-06-15	$11.18	$11.35	$11.18	$11.35	$8.21	13,960
2017-06-14	$11.48	$11.53	$11.40	$11.43	$8.26	32,458
2017-06-13	$11.43	$11.43	$11.36	$11.39	$8.24	11,921
2017-06-12	$11.16	$11.20	$11.13	$11.20	$8.10	7,497
2017-06-09	$11.25	$11.29	$11.18	$11.20	$8.10	7,271
2017-06-08	$11.48	$11.67	$11.48	$11.67	$8.44	5,982
2017-06-07	$11.41	$11.52	$11.41	$11.52	$8.33	53,888
2017-06-06	$11.56	$11.56	$11.35	$11.50	$8.32	7,155
2017-06-05	$11.55	$11.56	$11.34	$11.51	$8.32	23,119
2017-06-02	$11.43	$11.50	$11.43	$11.48	$8.30	8,614
2017-06-01	$11.53	$11.59	$11.53	$11.54	$8.35	9,498
2017-05-31	$11.36	$11.60	$11.36	$11.54	$8.35	10,279
2017-05-30	$11.39	$11.45	$11.39	$11.42	$8.26	75,280
2017-05-26	$11.27	$11.40	$11.27	$11.40	$8.24	7,584
2017-05-25	$11.30	$11.50	$11.27	$11.50	$8.32	7,763
2017-05-24	$11.13	$11.28	$11.13	$11.27	$8.15	11,878
2017-05-23	$11.10	$11.23	$11.07	$11.14	$8.06	14,952
2017-05-22	$11.17	$11.24	$11.13	$11.24	$8.13	11,249
2017-05-19	$11.29	$11.34	$11.27	$11.32	$8.19	2,425
2017-05-18	$11.67	$11.67	$11.32	$11.41	$8.25	7,546
2017-05-17	$11.20	$11.32	$11.20	$11.22	$8.11	6,532
2017-05-16	$11.08	$11.17	$10.93	$11.15	$8.06	14,913
2017-05-15	$11.13	$11.13	$11.06	$11.10	$8.02	4,996
2017-05-12	$11.26	$11.28	$11.16	$11.25	$8.14	10,042
2017-05-11	$10.93	$11.06	$10.93	$11.04	$7.98	8,474
2017-05-10	$10.81	$11.01	$10.81	$11.00	$7.96	6,651
2017-05-09	$10.89	$10.97	$10.89	$10.92	$7.89	14,769
2017-05-08	$10.85	$10.85	$10.79	$10.85	$7.85	5,360
2017-05-05	$10.79	$10.89	$10.77	$10.89	$7.88	9,197
2017-05-04	$10.60	$10.72	$10.60	$10.70	$7.74	12,533
2017-05-03	$10.69	$10.71	$10.65	$10.67	$7.71	7,241
2017-05-02	$10.65	$10.73	$10.65	$10.73	$7.76	12,956
2017-05-01	$10.55	$10.57	$10.50	$10.56	$7.64	2,987
2017-04-28	$10.57	$10.59	$10.55	$10.58	$7.65	25,307
2017-04-27	$10.93	$10.99	$10.83	$10.97	$7.93	8,539
2017-04-26	$10.86	$10.91	$10.75	$10.91	$7.89	3,866
2017-04-25	$10.70	$10.86	$10.70	$10.86	$7.85	5,838
2017-04-24	$10.61	$10.88	$10.61	$10.87	$7.86	16,200
2017-04-21	$10.69	$10.72	$10.69	$10.72	$7.75	9,632
2017-04-20	$10.78	$10.79	$10.75	$10.77	$7.79	11,853
2017-04-19	$10.80	$10.89	$10.80	$10.82	$7.83	8,829
2017-04-18	$10.72	$10.86	$10.72	$10.86	$7.85	37,842
2017-04-17	$10.56	$10.82	$10.56	$10.79	$7.80	8,251
2017-04-13	$10.66	$10.78	$10.66	$10.68	$7.72	13,076
2017-04-12	$10.51	$10.65	$10.51	$10.65	$7.70	144,775
2017-04-11	$10.39	$10.57	$10.31	$10.57	$7.64	144,534
2017-04-10	$10.32	$10.41	$10.29	$10.38	$7.51	32,771
2017-04-07	$10.33	$10.44	$10.28	$10.42	$7.54	23,641
2017-04-06	$10.41	$10.42	$10.35	$10.39	$7.51	16,590
2017-04-05	$10.42	$10.42	$10.34	$10.36	$7.49	19,531
2017-04-04	$10.58	$10.58	$10.35	$10.53	$7.62	17,533
2017-04-03	$10.68	$10.69	$10.58	$10.69	$7.73	15,844
2017-03-31	$10.81	$10.82	$10.75	$10.77	$7.79	23,720
2017-03-30	$10.60	$10.61	$10.55	$10.61	$7.67	23,060
2017-03-29	$10.59	$10.62	$10.55	$10.58	$7.65	9,518
2017-03-28	$10.66	$10.66	$10.61	$10.62	$7.68	3,175
2017-03-27	$10.69	$10.75	$10.67	$10.75	$7.77	25,470
2017-03-24	$10.53	$10.63	$10.53	$10.63	$7.69	10,778
2017-03-23	$10.43	$10.60	$10.43	$10.57	$7.64	22,564
2017-03-22	$10.33	$10.33	$10.29	$10.33	$7.47	33,394
2017-03-21	$10.49	$10.52	$10.42	$10.47	$7.57	27,441
2017-03-20	$10.30	$10.38	$10.30	$10.38	$7.51	24,577
2017-03-17	$10.14	$10.41	$10.14	$10.35	$7.49	27,868
2017-03-16	$10.10	$10.25	$10.10	$10.21	$7.38	21,286
2017-03-15	$9.99	$10.15	$9.98	$10.10	$7.30	64,254
2017-03-14	$9.89	$9.99	$9.87	$9.99	$7.22	42,607
2017-03-13	$10.05	$10.10	$9.98	$10.07	$7.28	19,741
2017-03-10	$9.95	$9.98	$9.88	$9.96	$7.20	15,426
2017-03-09	$9.81	$10.00	$9.81	$9.99	$7.22	65,410
2017-03-08	$9.87	$9.87	$9.77	$9.80	$7.09	37,899
2017-03-07	$9.93	$9.96	$9.84	$9.90	$7.16	11,641
2017-03-06	$9.99	$9.99	$9.93	$9.96	$7.20	29,481
2017-03-03	$9.90	$10.00	$9.90	$9.99	$7.22	6,164
2017-03-02	$10.06	$10.06	$9.90	$9.97	$7.21	54,266
2017-03-01	$10.12	$10.15	$10.06	$10.11	$7.31	29,708
2017-02-28	$10.31	$10.36	$10.31	$10.35	$7.48	32,825
2017-02-27	$10.19	$10.29	$10.19	$10.23	$7.40	11,955
2017-02-24	$10.26	$10.28	$10.22	$10.27	$7.43	14,402
2017-02-23	$10.24	$10.30	$10.23	$10.28	$7.43	27,518
2017-02-22	$10.39	$10.46	$10.33	$10.43	$7.54	371,464
2017-02-21	$10.20	$10.26	$10.16	$10.24	$7.41	11,453
2017-02-17	$10.20	$10.20	$10.14	$10.20	$7.38	19,079
2017-02-16	$10.23	$10.27	$10.17	$10.22	$7.39	47,116
2017-02-15	$10.18	$10.18	$10.08	$10.11	$7.31	38,212
2017-02-14	$10.18	$10.23	$10.14	$10.21	$7.38	51,493
2017-02-13	$10.19	$10.25	$10.18	$10.23	$7.40	21,480
2017-02-10	$10.31	$10.33	$10.28	$10.31	$7.45	27,744
2017-02-09	$10.33	$10.33	$10.24	$10.24	$7.40	44,034
2017-02-08	$10.30	$10.34	$10.29	$10.30	$7.45	29,357
2017-02-07	$10.10	$10.34	$10.10	$10.28	$7.43	52,384
2017-02-06	$10.10	$10.13	$10.05	$10.07	$7.28	16,597
2017-02-03	$10.09	$10.21	$10.09	$10.17	$7.35	19,421
2017-02-02	$10.24	$10.30	$10.24	$10.24	$7.41	31,296
2017-02-01	$10.39	$10.39	$10.27	$10.37	$7.50	32,475
2017-01-31	$10.29	$10.41	$10.29	$10.31	$7.46	96,936
2017-01-30	$10.20	$10.21	$10.15	$10.19	$7.37	44,783
2017-01-27	$10.28	$10.28	$10.17	$10.23	$7.39	41,733
2017-01-26	$10.29	$10.35	$10.28	$10.34	$7.48	47,904
2017-01-25	$10.41	$10.49	$10.41	$10.45	$7.56	46,277
2017-01-24	$10.25	$10.30	$10.18	$10.24	$7.41	34,786
2017-01-23	$10.40	$10.42	$10.33	$10.37	$7.50	21,330
2017-01-20	$10.32	$10.37	$10.28	$10.34	$7.48	21,284
2017-01-19	$10.63	$10.64	$10.50	$10.52	$7.61	21,356
2017-01-18	$11.19	$11.22	$11.11	$11.14	$8.05	27,844
2017-01-17	$11.17	$11.23	$11.16	$11.20	$8.10	15,279
2017-01-13	$10.99	$11.04	$10.97	$10.99	$7.95	6,766
2017-01-12	$11.07	$11.07	$10.97	$11.02	$7.84	15,588
2017-01-11	$11.05	$11.13	$10.96	$11.11	$7.91	17,114
2017-01-10	$11.07	$11.12	$11.05	$11.05	$7.87	30,983
2017-01-09	$11.16	$11.21	$11.15	$11.19	$7.97	31,333
2017-01-06	$11.43	$11.45	$11.30	$11.45	$8.15	34,092
2017-01-05	$11.24	$11.49	$11.24	$11.46	$8.16	34,318
2017-01-04	$11.40	$11.53	$11.39	$11.51	$8.19	31,601
2017-01-03	$11.35	$11.43	$11.34	$11.39	$8.11	9,650
2016-12-30	$11.56	$11.56	$11.30	$11.41	$8.13	7,115
2016-12-29	$11.30	$11.30	$11.15	$11.30	$8.05	48,513
2016-12-28	$11.26	$11.26	$11.17	$11.20	$7.98	29,211
2016-12-27	$11.19	$11.35	$11.15	$11.32	$8.06	11,395
2016-12-23	$11.13	$11.31	$11.13	$11.29	$8.04	12,728
2016-12-22	$11.23	$11.32	$11.18	$11.26	$8.02	23,721
2016-12-21	$11.23	$11.26	$11.19	$11.19	$7.97	275,296
2016-12-20	$11.30	$11.41	$11.17	$11.41	$8.13	557,480
2016-12-19	$11.25	$11.40	$11.14	$11.26	$8.02	22,672
2016-12-16	$11.26	$11.37	$11.26	$11.32	$8.06	15,428
2016-12-15	$11.21	$11.22	$11.04	$11.14	$7.93	187,673
2016-12-14	$11.27	$11.49	$11.20	$11.20	$7.98	29,359
2016-12-13	$11.56	$11.56	$11.34	$11.50	$8.19	57,448
2016-12-12	$11.50	$11.52	$11.42	$11.44	$8.15	31,701
2016-12-09	$11.50	$11.57	$11.41	$11.54	$8.22	27,442
2016-12-08	$11.76	$11.76	$11.61	$11.69	$8.33	23,655
2016-12-07	$11.81	$11.95	$11.77	$11.94	$8.50	149,673
2016-12-06	$11.94	$11.95	$11.92	$11.95	$8.40	36,443
2016-12-05	$11.79	$11.84	$11.78	$11.82	$8.31	30,999
2016-12-02	$11.88	$11.90	$11.87	$11.89	$8.36	15,255
2016-12-01	$11.58	$11.61	$11.50	$11.58	$8.14	68,919
2016-11-30	$11.72	$11.83	$11.60	$11.82	$8.31	102,268
2016-11-29	$11.78	$11.78	$11.63	$11.72	$8.24	40,573
2016-11-28	$11.40	$11.47	$11.40	$11.47	$8.07	33,442
2016-11-25	$11.52	$11.56	$11.50	$11.56	$8.13	3,121
2016-11-23	$11.30	$11.50	$11.30	$11.46	$8.06	23,285
2016-11-22	$11.45	$11.52	$11.45	$11.52	$8.10	65,901
2016-11-21	$11.65	$11.73	$11.64	$11.72	$8.24	31,399
2016-11-18	$11.79	$11.79	$11.69	$11.75	$8.26	508,008
2016-11-17	$11.45	$11.72	$11.29	$11.64	$8.18	534,671
2016-11-16	$12.37	$12.52	$12.30	$12.42	$8.73	32,895
2016-11-15	$12.21	$12.48	$12.21	$12.46	$8.76	36,000
2016-11-14	$11.94	$12.17	$11.94	$12.09	$8.50	22,616
2016-11-11	$12.10	$12.25	$12.06	$12.13	$8.53	11,760
2016-11-10	$12.10	$12.24	$12.01	$12.13	$8.53	49,455
2016-11-09	$12.20	$12.46	$12.17	$12.26	$8.62	40,672
2016-11-08	$12.17	$12.41	$12.13	$12.20	$8.58	46,866
2016-11-07	$12.30	$12.34	$12.16	$12.19	$8.57	19,724
2016-11-04	$12.23	$12.31	$12.11	$12.20	$8.58	3,458
2016-11-03	$12.47	$12.49	$12.20	$12.40	$8.72	42,491
2016-11-02	$12.03	$12.19	$12.02	$12.19	$8.57	13,975
2016-11-01	$11.96	$11.99	$11.89	$11.96	$8.41	60,620
2016-10-31	$11.95	$12.14	$11.91	$11.91	$8.38	10,584
2016-10-28	$11.83	$11.95	$11.83	$11.84	$8.33	6,013
2016-10-27	$11.77	$11.88	$11.77	$11.86	$8.34	11,020
2016-10-26	$11.83	$11.93	$11.78	$11.87	$8.35	36,330
2016-10-25	$11.85	$11.90	$11.79	$11.89	$8.36	46,491
2016-10-24	$11.98	$12.02	$11.90	$11.93	$8.39	35,489
2016-10-21	$11.90	$12.00	$11.87	$11.97	$8.41	12,200
2016-10-20	$12.06	$12.17	$12.06	$12.13	$8.53	8,606
2016-10-19	$12.12	$12.36	$12.11	$12.18	$8.57	19,464
2016-10-18	$12.03	$12.24	$11.98	$12.08	$8.49	42,380
2016-10-17	$11.79	$11.81	$11.75	$11.78	$8.28	26,228
2016-10-14	$12.12	$12.12	$12.01	$12.08	$8.49	9,167
2016-10-13	$11.97	$12.14	$11.97	$12.01	$8.45	15,337
2016-10-12	$11.84	$11.92	$11.84	$11.87	$8.34	28,319
2016-10-11	$11.88	$11.89	$11.66	$11.69	$8.22	34,906
2016-10-10	$12.00	$12.02	$11.95	$11.96	$8.41	212,100
2016-10-07	$11.99	$12.16	$11.97	$12.13	$8.53	5,228
2016-10-06	$12.35	$12.47	$12.24	$12.24	$8.61	2,770
2016-10-05	$12.43	$12.45	$12.35	$12.43	$8.74	18,222
2016-10-04	$12.74	$12.74	$12.51	$12.54	$8.82	478,045
2016-10-03	$12.59	$12.59	$12.50	$12.56	$8.83	159,278
2016-09-30	$12.52	$12.65	$12.51	$12.62	$8.87	140,346
2016-09-29	$12.50	$12.51	$12.35	$12.35	$8.68	14,070
2016-09-28	$12.72	$12.72	$12.50	$12.65	$8.90	35,324
2016-09-27	$12.98	$13.16	$12.96	$13.12	$9.22	8,900
2016-09-26	$13.08	$13.19	$13.08	$13.17	$9.26	7,549
2016-09-23	$13.47	$13.53	$13.42	$13.53	$9.51	1,248
2016-09-22	$13.65	$13.70	$13.60	$13.64	$9.59	3,118
2016-09-21	$13.54	$13.72	$13.36	$13.72	$9.65	5,163
2016-09-20	$13.48	$13.65	$13.42	$13.63	$9.58	5,128
2016-09-19	$13.71	$13.71	$13.41	$13.43	$9.44	2,204
2016-09-16	$13.52	$13.53	$13.45	$13.53	$9.51	1,079
2016-09-15	$13.53	$13.73	$13.47	$13.67	$9.61	5,765
2016-09-14	$13.50	$13.63	$13.47	$13.56	$9.53	8,266
2016-09-13	$13.52	$13.56	$13.44	$13.49	$9.49	11,649
2016-09-12	$13.62	$13.80	$13.59	$13.80	$9.70	1,108
2016-09-09	$13.68	$13.68	$13.57	$13.57	$9.54	1,523
2016-09-08	$13.89	$13.92	$13.89	$13.92	$9.79	1,197
2016-09-07	$13.94	$13.98	$13.88	$13.89	$9.77	6,713
2016-09-06	$13.95	$13.97	$13.87	$13.87	$9.75	1,467
2016-09-02	$13.88	$13.96	$13.70	$13.96	$9.82	10,580
2016-09-01	$13.58	$13.64	$13.58	$13.62	$9.58	6,324
2016-08-31	$13.50	$13.63	$13.30	$13.53	$9.51	6,247
2016-08-30	$13.65	$13.65	$13.42	$13.45	$9.46	4,655
2016-08-29	$13.50	$13.69	$13.50	$13.66	$9.61	1,610
2016-08-26	$13.85	$13.85	$13.64	$13.67	$9.61	2,260
2016-08-25	$13.89	$13.89	$13.64	$13.76	$9.68	1,070
2016-08-24	$13.98	$13.98	$13.90	$13.97	$9.82	4,933
2016-08-23	$13.85	$13.95	$13.85	$13.87	$9.75	2,265
2016-08-22	$13.66	$13.72	$13.66	$13.72	$9.65	1,025
2016-08-19	$13.44	$13.66	$13.44	$13.66	$9.61	972
2016-08-18	$13.61	$13.71	$13.58	$13.61	$9.57	2,426
2016-08-17	$13.32	$13.50	$13.32	$13.42	$9.44	1,385
2016-08-16	$13.38	$13.40	$13.19	$13.34	$9.38	3,844
2016-08-15	$13.34	$13.36	$13.34	$13.35	$9.39	1,534
2016-08-12	$13.36	$13.36	$13.36	$13.36	$9.39	749
2016-08-11	$13.32	$13.53	$13.31	$13.44	$9.45	3,928
2016-08-10	$13.49	$13.51	$13.41	$13.45	$9.46	1,837
2016-08-09	$13.44	$13.45	$13.19	$13.45	$9.46	1,157
2016-08-08	$13.26	$13.51	$13.26	$13.51	$9.50	1,969
2016-08-05	$13.47	$13.58	$13.23	$13.58	$9.27	1,182
2016-08-04	$13.31	$13.46	$13.31	$13.46	$9.19	6,188
2016-08-03	$13.26	$13.55	$13.26	$13.35	$9.11	1,770
2016-08-02	$13.59	$13.61	$13.36	$13.61	$9.29	20,447
2016-08-01	$13.55	$13.55	$13.50	$13.50	$9.21	488
2016-07-29	$13.60	$13.60	$13.54	$13.59	$9.27	388
2016-07-28	$13.52	$13.52	$13.52	$13.52	$9.23	515
2016-07-27	$13.54	$13.54	$13.46	$13.54	$9.24	2,672
2016-07-26	$13.29	$13.50	$13.29	$13.45	$9.18	6,840
2016-07-25	$13.46	$13.46	$12.87	$12.89	$8.80	2,095
2016-07-22	$13.19	$13.28	$13.19	$13.23	$9.03	2,202
2016-07-21	$13.67	$13.67	$13.06	$13.06	$8.91	489
2016-07-20	$13.64	$13.75	$13.55	$13.55	$9.25	1,518
2016-07-19	$13.52	$13.58	$13.46	$13.46	$9.19	17,800
2016-07-18	$13.53	$13.53	$13.01	$13.02	$8.89	1,850
2016-07-15	$13.04	$13.52	$13.04	$13.50	$9.21	2,164
2016-07-14	$13.64	$13.68	$13.55	$13.63	$9.30	4,861
2016-07-13	$12.91	$13.44	$12.91	$13.42	$9.16	1,004
2016-07-12	$13.19	$13.40	$12.75	$13.40	$9.15	18,844
2016-07-11	$13.08	$13.15	$13.04	$13.14	$8.97	14,382
2016-07-08	$12.60	$12.78	$12.60	$12.78	$8.72	32,988
2016-07-07	$12.68	$12.68	$12.44	$12.49	$8.52	26,923
2016-07-06	$12.36	$12.53	$12.30	$12.53	$8.55	18,468
2016-07-05	$12.77	$12.77	$12.66	$12.70	$8.67	8,062
2016-07-01	$13.59	$13.60	$13.35	$13.52	$9.23	9,116
2016-06-30	$13.26	$13.51	$13.26	$13.51	$9.22	15,892
2016-06-29	$13.54	$13.81	$13.54	$13.67	$9.09	5,124
2016-06-28	$13.20	$13.26	$12.99	$13.26	$8.82	9,927
2016-06-27	$12.59	$12.63	$12.36	$12.62	$8.39	21,032
2016-06-24	$13.74	$14.28	$13.74	$13.95	$9.28	10,909
2016-06-23	$16.20	$16.26	$16.07	$16.16	$10.75	2,024
2016-06-22	$16.00	$16.05	$15.96	$16.03	$10.66	2,849
2016-06-21	$15.55	$15.88	$15.55	$15.70	$10.44	28,674
2016-06-20	$15.64	$15.73	$15.60	$15.64	$10.40	5,198
2016-06-17	$14.79	$14.87	$14.67	$14.74	$9.81	3,022
2016-06-16	$14.38	$14.65	$14.30	$14.65	$9.75	11,678
2016-06-15	$14.77	$14.84	$14.54	$14.54	$9.67	6,495
2016-06-14	$14.46	$14.57	$14.42	$14.51	$9.65	11,746
2016-06-13	$14.77	$14.85	$14.74	$14.82	$9.86	86,409
2016-06-10	$15.32	$15.32	$15.08	$15.13	$10.06	3,654
2016-06-09	$15.64	$15.64	$15.56	$15.56	$10.35	1,978
2016-06-08	$15.69	$15.69	$15.43	$15.69	$10.44	3,087
2016-06-07	$15.68	$15.83	$15.64	$15.64	$10.40	11,516
2016-06-06	$15.58	$15.69	$15.58	$15.62	$10.39	3,238
2016-06-03	$15.51	$15.60	$15.51	$15.53	$10.33	2,306
2016-06-02	$15.47	$15.53	$15.42	$15.53	$10.33	3,917
2016-06-01	$15.19	$15.45	$15.19	$15.43	$10.26	4,367
2016-05-31	$15.94	$15.94	$15.77	$15.77	$10.49	13,496
2016-05-27	$15.65	$15.71	$15.58	$15.65	$10.41	8,808
2016-05-26	$15.50	$15.50	$15.35	$15.40	$10.24	1,597
2016-05-25	$15.62	$15.66	$15.58	$15.61	$10.38	1,890
2016-05-24	$15.24	$15.39	$15.24	$15.31	$10.18	2,987
2016-05-23	$15.01	$15.03	$14.90	$14.92	$9.92	43,614
2016-05-20	$14.40	$14.43	$14.32	$14.39	$9.57	7,250
2016-05-19	$14.61	$14.63	$14.34	$14.50	$9.65	21,768
2016-05-18	$14.86	$14.97	$14.77	$14.89	$9.90	3,261
2016-05-17	$14.68	$14.73	$14.56	$14.69	$9.77	5,431
2016-05-16	$14.39	$14.48	$14.39	$14.39	$9.57	1,659
2016-05-13	$14.25	$14.37	$14.19	$14.37	$9.56	5,838
2016-05-12	$14.65	$14.69	$14.50	$14.53	$9.67	4,812
2016-05-11	$14.56	$14.60	$14.55	$14.55	$9.68	4,980
2016-05-10	$14.62	$14.74	$14.58	$14.73	$9.80	5,677
2016-05-09	$14.38	$14.42	$14.35	$14.36	$9.55	9,645
2016-05-06	$14.46	$14.47	$14.25	$14.46	$9.62	2,222
2016-05-05	$14.22	$14.34	$14.17	$14.33	$9.53	3,862
2016-05-04	$14.21	$14.25	$14.14	$14.25	$9.48	12,566
2016-05-03	$14.25	$14.32	$14.16	$14.32	$9.53	13,714
2016-05-02	$14.29	$14.53	$14.22	$14.53	$9.67	6,201
2016-04-29	$14.31	$14.34	$14.24	$14.34	$9.54	1,187
2016-04-28	$14.41	$14.41	$14.31	$14.40	$9.58	1,125
2016-04-27	$14.21	$14.36	$14.21	$14.36	$9.55	3,915
2016-04-26	$14.22	$14.30	$14.19	$14.29	$9.51	4,273
2016-04-25	$13.92	$14.01	$13.81	$14.01	$9.32	2,527
2016-04-22	$13.97	$14.08	$13.85	$14.08	$9.37	1,593
2016-04-21	$14.02	$14.12	$13.90	$14.11	$9.39	2,567
2016-04-20	$14.18	$14.21	$14.12	$14.18	$9.43	1,311
2016-04-19	$14.09	$14.30	$14.09	$14.30	$9.51	4,272
2016-04-18	$13.95	$14.09	$13.93	$14.06	$9.35	6,891
2016-04-15	$13.97	$13.97	$13.92	$13.97	$9.29	3,460
2016-04-14	$13.93	$14.02	$13.87	$13.87	$9.23	8,475
2016-04-13	$13.87	$14.02	$13.86	$13.96	$9.28	16,537
2016-04-12	$13.66	$13.81	$13.66	$13.80	$9.18	7,202
2016-04-11	$13.62	$13.69	$13.62	$13.63	$9.07	5,358
2016-04-08	$13.54	$13.66	$13.43	$13.43	$8.93	11,940
2016-04-07	$13.37	$13.47	$13.25	$13.33	$8.87	6,774
2016-04-06	$13.49	$13.63	$13.45	$13.62	$9.06	6,937
2016-04-05	$13.38	$13.39	$13.28	$13.34	$8.87	11,555
2016-04-04	$13.36	$13.65	$13.36	$13.65	$9.08	2,134
2016-04-01	$13.29	$13.55	$13.29	$13.53	$9.00	13,585
2016-03-31	$13.89	$14.03	$13.72	$13.90	$9.25	6,230
2016-03-30	$13.98	$14.09	$13.88	$14.06	$9.35	15,285
2016-03-29	$13.50	$13.76	$13.42	$13.66	$9.09	113,281
2016-03-28	$13.21	$13.62	$13.21	$13.62	$9.06	2,643
2016-03-24	$13.37	$13.66	$13.35	$13.38	$8.90	85,614
2016-03-23	$13.69	$13.69	$13.35	$13.37	$8.89	91,011
2016-03-22	$13.36	$13.63	$13.36	$13.36	$8.89	89,211
2016-03-21	$13.61	$13.79	$13.50	$13.65	$9.08	82,720
2016-03-18	$13.80	$14.01	$13.71	$13.86	$9.22	101,154
2016-03-17	$13.42	$13.70	$13.41	$13.70	$9.11	75,109
2016-03-16	$12.85	$13.14	$12.85	$13.10	$8.71	17,171
2016-03-15	$12.70	$12.88	$12.70	$12.77	$8.49	10,869
2016-03-14	$12.90	$13.09	$12.85	$12.95	$8.61	4,312
2016-03-11	$12.86	$13.10	$12.86	$13.10	$8.71	6,799
2016-03-10	$12.83	$12.83	$12.47	$12.77	$8.49	5,842
2016-03-09	$12.80	$13.04	$12.75	$13.04	$8.67	7,736
2016-03-08	$12.80	$12.80	$12.66	$12.70	$8.44	39,557
2016-03-07	$12.83	$12.88	$12.83	$12.88	$8.57	2,693
2016-03-04	$12.95	$13.10	$12.90	$13.10	$8.71	2,567
2016-03-03	$12.93	$12.96	$12.93	$12.96	$8.62	1,816
2016-03-02	$12.80	$12.97	$12.75	$12.96	$8.62	7,964
2016-03-01	$12.79	$12.98	$12.70	$12.84	$8.54	45,825
2016-02-29	$12.61	$12.83	$12.50	$12.50	$8.32	15,949
2016-02-26	$12.79	$12.80	$12.64	$12.73	$8.47	11,532
2016-02-25	$12.59	$12.83	$12.59	$12.83	$8.53	10,665
2016-02-24	$12.28	$12.50	$12.18	$12.47	$8.30	10,714
2016-02-23	$12.61	$12.78	$12.44	$12.44	$8.28	15,730
2016-02-22	$12.70	$12.84	$12.57	$12.83	$8.53	9,244
2016-02-19	$12.52	$12.69	$12.52	$12.69	$8.44	1,912
2016-02-18	$12.81	$13.08	$12.75	$12.75	$8.48	128,805
2016-02-17	$12.74	$12.83	$12.74	$12.78	$8.50	59,005
2016-02-16	$12.52	$12.68	$12.52	$12.60	$8.38	9,382
2016-02-12	$12.11	$12.44	$12.11	$12.44	$8.28	99,500
2016-02-11	$11.97	$12.12	$11.92	$12.06	$8.02	294,132
2016-02-10	$12.17	$12.21	$12.09	$12.15	$8.08	675,627
2016-02-09	$12.05	$12.30	$12.02	$12.30	$8.18	901,623
2016-02-08	$12.45	$12.48	$12.33	$12.48	$8.30	31,630
2016-02-05	$12.97	$12.98	$12.65	$12.72	$8.46	80,810
2016-02-04	$13.28	$13.41	$13.28	$13.28	$8.83	27,266
2016-02-03	$13.40	$13.46	$13.14	$13.46	$8.95	22,662
2016-02-02	$13.32	$13.34	$13.16	$13.25	$8.81	35,369
2016-02-01	$13.40	$13.56	$13.40	$13.56	$9.02	9,173
2016-01-29	$13.10	$13.38	$13.10	$13.38	$8.90	11,891
2016-01-28	$13.09	$13.18	$12.75	$13.12	$8.72	19,367
2016-01-27	$13.12	$13.33	$12.98	$13.17	$8.76	16,315
2016-01-26	$13.06	$13.24	$13.06	$13.24	$8.81	24,782
2016-01-25	$12.94	$13.00	$12.72	$12.89	$8.57	22,971
2016-01-22	$12.99	$13.12	$12.87	$12.98	$8.51	16,000
2016-01-21	$12.33	$12.69	$12.17	$12.59	$8.26	22,355
2016-01-20	$12.22	$12.25	$11.91	$12.10	$7.94	62,082
2016-01-19	$12.62	$12.62	$12.22	$12.48	$8.18	126,159
2016-01-15	$12.41	$12.43	$12.20	$12.28	$8.05	94,598
2016-01-14	$12.72	$12.84	$12.46	$12.50	$8.20	15,172
2016-01-13	$12.97	$12.98	$12.67	$12.72	$8.34	12,178
2016-01-12	$12.72	$12.85	$12.68	$12.85	$8.43	36,412
2016-01-11	$12.82	$12.85	$12.67	$12.77	$8.37	11,045
2016-01-08	$12.89	$12.93	$12.70	$12.90	$8.46	27,678
2016-01-07	$12.79	$12.94	$12.71	$12.71	$8.34	25,788
2016-01-06	$13.04	$13.09	$12.68	$12.97	$8.51	8,348
2016-01-05	$13.03	$13.03	$12.78	$12.90	$8.46	17,309
2016-01-04	$12.95	$12.99	$12.85	$12.99	$8.52	28,428
2015-12-31	$13.35	$13.35	$13.04	$13.13	$8.61	7,972
2015-12-30	$13.05	$13.44	$13.05	$13.35	$8.76	19,650
2015-12-29	$13.54	$13.65	$13.47	$13.55	$8.89	20,205
2015-12-28	$13.49	$13.52	$13.45	$13.47	$8.84	23,050
2015-12-24	$13.59	$13.59	$13.49	$13.55	$8.89	6,045
2015-12-23	$13.38	$13.50	$13.06	$13.41	$8.80	41,677
2015-12-22	$13.13	$13.33	$13.13	$13.33	$8.75	60,606
2015-12-21	$13.31	$13.32	$13.24	$13.26	$8.70	14,225
2015-12-18	$13.26	$13.29	$13.16	$13.16	$8.63	49,400
2015-12-17	$13.27	$13.35	$13.20	$13.26	$8.70	22,253
2015-12-16	$13.38	$13.57	$13.29	$13.30	$8.73	10,395
2015-12-15	$13.17	$13.48	$13.17	$13.41	$8.80	61,272
2015-12-14	$13.37	$13.46	$13.17	$13.46	$8.83	22,795
2015-12-11	$13.63	$13.67	$13.42	$13.46	$8.83	18,958
2015-12-10	$13.78	$13.78	$13.42	$13.78	$9.04	9,187
2015-12-09	$13.95	$14.02	$13.50	$13.92	$9.13	18,220
2015-12-08	$13.71	$13.77	$13.61	$13.64	$8.95	16,086
2015-12-07	$14.08	$14.22	$13.85	$14.00	$9.18	11,276
2015-12-04	$14.10	$14.26	$13.96	$14.26	$9.36	79,828
2015-12-03	$14.16	$14.16	$13.91	$14.02	$9.20	7,677
2015-12-02	$14.35	$14.38	$14.30	$14.30	$9.38	13,423
2015-12-01	$14.71	$14.79	$14.68	$14.79	$9.59	350,770
2015-11-30	$14.77	$14.94	$14.51	$14.71	$9.54	68,120
2015-11-27	$14.81	$14.83	$14.59	$14.83	$9.62	1,639
2015-11-25	$14.61	$14.61	$14.49	$14.60	$9.47	8,485
2015-11-24	$14.63	$14.83	$14.62	$14.72	$9.54	29,900
2015-11-23	$14.83	$14.97	$14.78	$14.86	$9.63	7,245
2015-11-20	$14.73	$14.88	$14.73	$14.81	$9.60	4,693
2015-11-19	$14.73	$14.73	$14.50	$14.65	$9.50	10,489
2015-11-18	$13.79	$13.95	$13.75	$13.94	$9.04	11,774
2015-11-17	$13.69	$13.79	$13.68	$13.78	$8.93	39,739
2015-11-16	$13.42	$13.55	$13.42	$13.55	$8.79	3,503
2015-11-13	$13.46	$13.53	$13.40	$13.43	$8.70	29,310
2015-11-12	$13.52	$13.52	$13.32	$13.44	$8.71	29,136
2015-11-11	$13.52	$13.59	$13.40	$13.41	$8.69	9,112
2015-11-10	$13.51	$13.51	$13.36	$13.45	$8.72	26,155
2015-11-09	$13.50	$13.54	$13.35	$13.45	$8.72	146,654
2015-11-06	$13.40	$13.40	$13.31	$13.34	$8.65	10,130
2015-11-05	$13.40	$13.40	$13.30	$13.35	$8.66	11,959
2015-11-04	$13.50	$13.50	$13.36	$13.47	$8.73	14,500
2015-11-03	$13.62	$13.65	$13.51	$13.65	$8.85	16,900
2015-11-02	$13.75	$13.80	$13.70	$13.80	$8.95	12,410
2015-10-30	$13.74	$13.76	$13.66	$13.76	$8.92	6,854
2015-10-29	$13.62	$13.86	$13.62	$13.86	$8.99	13,459
2015-10-28	$13.95	$13.95	$13.68	$13.86	$8.99	8,438
2015-10-27	$14.00	$14.00	$13.71	$13.71	$8.89	9,633
2015-10-26	$13.86	$14.09	$13.86	$13.90	$9.01	5,543
2015-10-23	$13.66	$13.92	$13.66	$13.92	$9.03	8,452
2015-10-22	$13.72	$13.82	$13.67	$13.76	$8.92	138,304
2015-10-21	$13.84	$13.84	$13.59	$13.72	$8.90	25,421
2015-10-20	$13.73	$13.76	$13.59	$13.64	$8.84	10,601
2015-10-19	$13.62	$13.64	$13.51	$13.58	$8.80	17,710
2015-10-16	$13.86	$13.93	$13.76	$13.83	$8.97	12,311
2015-10-15	$14.02	$14.20	$14.01	$14.11	$9.15	6,399
2015-10-14	$13.91	$13.98	$13.81	$13.92	$9.03	9,949
2015-10-13	$13.71	$13.89	$13.71	$13.79	$8.94	162,205
2015-10-12	$14.50	$14.65	$14.25	$14.35	$9.30	34,005
2015-10-09	$14.06	$14.44	$14.04	$14.35	$9.30	5,911
2015-10-08	$14.11	$14.36	$14.10	$14.23	$9.23	7,518
2015-10-07	$14.05	$14.07	$13.79	$14.07	$9.12	6,862
2015-10-06	$14.13	$14.13	$13.97	$14.06	$9.12	13,291
2015-10-05	$13.93	$14.04	$13.93	$13.93	$9.03	12,484
2015-10-02	$13.83	$14.12	$13.83	$14.01	$9.08	5,842
2015-10-01	$13.76	$13.81	$13.66	$13.74	$8.91	15,664
2015-09-30	$13.92	$13.97	$13.78	$13.87	$8.99	11,765
2015-09-29	$13.75	$13.78	$13.70	$13.78	$8.93	31,841
2015-09-28	$13.85	$13.87	$13.67	$13.69	$8.88	8,741
2015-09-25	$13.95	$14.07	$13.91	$13.98	$9.06	10,105
2015-09-24	$13.89	$14.06	$13.87	$14.04	$9.10	5,225
2015-09-23	$14.08	$14.08	$13.91	$14.07	$9.12	27,205
2015-09-22	$14.14	$14.25	$13.90	$13.93	$9.03	38,327
2015-09-21	$14.39	$14.43	$14.27	$14.36	$9.31	10,199
2015-09-18	$14.49	$14.53	$14.20	$14.30	$9.27	7,132
2015-09-17	$14.43	$14.75	$14.43	$14.59	$9.46	14,075
2015-09-16	$14.57	$14.63	$14.51	$14.63	$9.49	7,684
2015-09-15	$14.42	$14.55	$14.38	$14.49	$9.40	17,477
2015-09-14	$14.38	$14.45	$14.32	$14.43	$9.36	7,701
2015-09-11	$14.53	$14.70	$14.51	$14.70	$9.53	7,375
2015-09-10	$14.45	$14.74	$14.45	$14.58	$9.45	28,271
2015-09-09	$14.49	$14.55	$14.27	$14.30	$9.27	13,094
2015-09-08	$14.46	$14.52	$14.39	$14.46	$9.38	9,256
2015-09-04	$14.10	$14.15	$14.01	$14.15	$9.17	5,658
2015-09-03	$14.19	$14.22	$13.94	$14.18	$9.19	158,099
2015-09-02	$13.90	$14.08	$13.83	$14.08	$9.13	10,365
2015-09-01	$13.84	$13.85	$13.55	$13.55	$8.79	16,985
2015-08-31	$14.10	$14.29	$14.08	$14.15	$9.17	14,869
2015-08-28	$14.19	$14.34	$14.14	$14.15	$9.17	5,338
2015-08-27	$14.37	$14.47	$14.27	$14.47	$9.38	8,972
2015-08-26	$14.16	$14.39	$14.01	$14.39	$9.33	14,996
2015-08-25	$14.57	$14.64	$14.19	$14.30	$9.27	97,226
2015-08-24	$14.67	$15.10	$14.20	$14.79	$9.59	720,423
2015-08-21	$14.91	$15.12	$14.91	$14.95	$9.69	495,984
2015-08-20	$14.74	$14.81	$14.65	$14.71	$9.53	5,967
2015-08-19	$14.68	$14.73	$14.53	$14.57	$9.45	17,448
2015-08-18	$14.80	$14.84	$14.62	$14.77	$9.57	10,494
2015-08-17	$14.91	$14.96	$14.79	$14.85	$9.63	4,543
2015-08-14	$15.08	$15.26	$14.90	$15.13	$9.81	14,420
2015-08-13	$15.03	$15.22	$15.03	$15.20	$9.86	15,404
2015-08-12	$15.43	$15.49	$15.30	$15.49	$10.04	4,144

Royal Mail Plc (ROYMY) Exchange: PINK