Sberbank of Russia OJSC (SBRCY) Stock

Data as of May 3, 2024

$0.52 ($0.00) 0.00%

Sberbank of Russia OJSC - Daily Information

Click for more stock information on Sberbank of Russia OJSC.

Daily Information	Data
Date	May 3, 2024
Open	$0.52
Previous Close	$0.52
High	$0.52
Low	$0.52
Adjusted Open	$0.52
Previous Adjusted Close	$0.52
Adjusted High	$0.52
Adjusted Low	$0.52

About Sberbank of Russia OJSC (SBRCY)

Sberbank of Russia OJSC provides corporate and retail banking solutions to corporate clients, small businesses, financial institutions, and individuals. It offers various deposit products comprising fixed-term, settlement, and online deposits, as well as savings certificates, trace accounts, and certificates of deposits. The company provides consumer, education, mortgage, car, working capital, business start up, refinance, contract, overdraft, and unsecured loans, as well as loans for new projects, and buying equipment and real estate properties. It also offers loans to constituent entities and municipal units of the Russian Federation, defense industry companies, and agriculture industry companies; and carbon, trade, development project, lease transaction, and trade finance products, as well as bank guarantees and interbank lending services. In addition, the company provides brokerage, custody, mutual fund, asset management, money transfer, payment, safe deposit box rental, cash management, remote banking, cash collection, business management, international business and currency control, global market operation, investment banking, merchant banking, and Russian rouble clearing services, as well as metals accounts, precious metal and coins, and insurance and pension programs. Further, it offers credit, debit, gift, and social cards, as well as cards with individual design and corporate cards; bills, minimum account balance services, and structured products; and leasing services and corporate insurance. As of December 31, 2014, the company had 16 regional head offices, 78 branches, and 17,046 subbranches in the Russian Federation, as well as operates in Turkey, Ukraine, Belarus, Kazakhstan, Austria, Switzerland, India, Germany, China, the United States, the United Kingdom, and Cyprus. Sberbank of Russia OJSC was founded in 1841 and is headquartered in Moscow, the Russian Federation.

Invest in Sberbank of Russia OJSC (SBRCY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sberbank of Russia OJSC (SBRCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-15	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-14	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-13	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-10	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-09	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-08	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-07	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-06	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-03	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-02	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-06-01	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-31	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-27	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-26	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-25	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-24	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-23	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-20	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-19	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-18	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-17	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-16	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-13	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-12	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-11	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-10	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-09	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-06	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-05	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-04	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-03	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-05-02	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-29	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-28	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-27	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-26	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-25	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-22	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-21	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-20	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-19	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-18	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-14	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-13	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-12	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-11	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-08	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-07	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-06	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-05	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-04	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-04-01	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-31	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-30	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-29	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-28	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-25	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-24	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-23	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-22	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-21	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-18	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-17	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-16	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-15	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-14	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-11	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-10	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-09	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-08	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-07	$0.52	$0.52	$0.52	$0.52	$0.52	20,000
2022-03-04	$0.52	$0.52	$0.52	$0.52	$0.52	0
2022-03-03	$0.79	$0.79	$0.48	$0.52	$0.52	3,208,647
2022-03-02	$0.87	$1.29	$0.61	$0.90	$0.90	22,039,326
2022-03-01	$1.27	$1.48	$0.99	$1.00	$1.00	30,116,804
2022-02-28	$1.30	$1.60	$1.09	$1.25	$1.25	88,251,200
2022-02-25	$4.39	$4.49	$3.95	$4.43	$4.43	12,569,372
2022-02-24	$2.45	$4.44	$2.20	$3.60	$3.60	46,066,825
2022-02-23	$9.56	$9.65	$8.61	$8.97	$8.97	5,536,607
2022-02-22	$10.53	$11.10	$10.05	$10.33	$10.33	4,291,833
2022-02-18	$13.22	$13.28	$12.81	$13.08	$13.08	963,755
2022-02-17	$13.88	$14.12	$13.72	$13.81	$13.81	575,547
2022-02-16	$14.80	$14.96	$14.75	$14.86	$14.86	489,379
2022-02-15	$14.38	$14.97	$14.35	$14.97	$14.97	618,824
2022-02-14	$13.37	$13.63	$13.19	$13.61	$13.61	1,406,386
2022-02-11	$14.29	$14.30	$13.22	$13.22	$13.22	1,305,684
2022-02-10	$14.91	$15.16	$14.74	$14.86	$14.86	704,853
2022-02-09	$14.94	$14.98	$14.88	$14.91	$14.91	361,577
2022-02-08	$14.15	$14.45	$14.10	$14.43	$14.43	294,311
2022-02-07	$13.59	$13.71	$13.47	$13.65	$13.65	389,217
2022-02-04	$13.41	$13.58	$13.37	$13.58	$13.58	309,163
2022-02-03	$13.19	$13.31	$13.00	$13.00	$13.00	2,095,033
2022-02-02	$13.62	$13.74	$13.42	$13.72	$13.72	1,048,218
2022-02-01	$13.88	$13.94	$13.61	$13.94	$13.94	297,308
2022-01-31	$13.74	$13.96	$13.69	$13.93	$13.93	256,619
2022-01-28	$13.41	$13.43	$13.22	$13.33	$13.33	266,687
2022-01-27	$13.28	$13.44	$13.03	$13.17	$13.17	416,377
2022-01-26	$12.27	$12.32	$11.85	$11.93	$11.93	490,750
2022-01-25	$11.84	$12.19	$11.58	$12.10	$12.10	963,097
2022-01-24	$11.70	$12.07	$11.53	$12.06	$12.06	1,318,784
2022-01-21	$12.99	$13.04	$12.67	$12.68	$12.68	1,271,038
2022-01-20	$13.42	$13.70	$13.11	$13.17	$13.17	733,603
2022-01-19	$12.72	$12.92	$12.51	$12.81	$12.81	718,357
2022-01-18	$12.02	$12.38	$11.98	$12.22	$12.22	1,390,692
2022-01-14	$13.29	$13.68	$13.21	$13.64	$13.64	856,962
2022-01-13	$14.97	$14.99	$14.08	$14.08	$14.08	1,058,148
2022-01-12	$15.57	$15.59	$15.37	$15.54	$15.54	376,595
2022-01-11	$15.43	$15.66	$15.38	$15.65	$15.65	176,033
2022-01-10	$15.47	$15.51	$15.26	$15.47	$15.47	2,455,975
2022-01-07	$15.72	$15.80	$15.56	$15.57	$15.57	649,089
2022-01-06	$15.09	$15.41	$15.05	$15.37	$15.37	172,494
2022-01-05	$15.76	$15.79	$14.93	$14.95	$14.95	471,512
2022-01-04	$16.04	$16.22	$16.04	$16.09	$16.09	199,270
2022-01-03	$16.19	$16.31	$16.12	$16.29	$16.29	187,833
2021-12-31	$15.82	$15.94	$15.75	$15.75	$15.75	78,532
2021-12-30	$15.69	$15.71	$15.57	$15.69	$15.69	138,943
2021-12-29	$15.79	$15.85	$15.71	$15.85	$15.85	253,555
2021-12-28	$15.99	$16.02	$15.93	$15.96	$15.96	251,889
2021-12-27	$15.98	$16.03	$15.86	$16.03	$16.03	144,089
2021-12-23	$16.02	$16.02	$15.87	$15.89	$15.89	211,768
2021-12-22	$15.97	$16.05	$15.86	$15.86	$15.86	135,706
2021-12-21	$15.59	$15.75	$15.54	$15.74	$15.74	288,981
2021-12-20	$15.46	$15.53	$15.35	$15.52	$15.52	390,193
2021-12-17	$15.89	$15.92	$15.77	$15.87	$15.87	565,996
2021-12-16	$16.15	$16.22	$15.89	$16.02	$16.02	193,048
2021-12-15	$15.22	$15.54	$15.07	$15.47	$15.47	459,650
2021-12-14	$15.21	$15.46	$15.14	$15.29	$15.29	617,096
2021-12-13	$15.40	$15.51	$15.18	$15.20	$15.20	308,498
2021-12-10	$16.20	$16.20	$15.92	$16.14	$16.14	320,915
2021-12-09	$16.43	$16.46	$16.14	$16.25	$16.25	248,531
2021-12-08	$15.95	$16.11	$15.70	$16.05	$16.05	807,280
2021-12-07	$16.20	$16.77	$16.09	$16.61	$16.61	1,222,323
2021-12-06	$16.48	$16.56	$16.31	$16.43	$16.43	371,922
2021-12-03	$17.52	$17.57	$17.17	$17.36	$17.36	81,086
2021-12-02	$17.40	$17.72	$17.39	$17.63	$17.63	97,509
2021-12-01	$17.50	$17.79	$17.33	$17.33	$17.33	123,530
2021-11-30	$16.99	$17.07	$16.73	$16.91	$16.91	211,940
2021-11-29	$17.16	$17.16	$16.86	$16.94	$16.94	482,072
2021-11-26	$16.24	$16.28	$16.02	$16.12	$16.12	118,431
2021-11-24	$17.02	$17.17	$16.99	$17.10	$17.10	163,434
2021-11-23	$17.16	$17.55	$16.98	$17.54	$17.54	345,128
2021-11-22	$16.79	$16.90	$16.31	$16.40	$16.40	946,888
2021-11-19	$17.90	$18.11	$17.72	$17.76	$17.76	407,788
2021-11-18	$18.55	$18.55	$18.20	$18.37	$18.37	97,284
2021-11-17	$18.69	$18.76	$18.58	$18.69	$18.69	201,198
2021-11-16	$18.38	$18.52	$18.31	$18.40	$18.40	596,044
2021-11-15	$19.01	$19.02	$18.76	$18.91	$18.91	359,544
2021-11-12	$19.03	$19.22	$19.00	$19.06	$19.06	183,756
2021-11-11	$19.93	$20.09	$19.84	$19.85	$19.85	158,579
2021-11-10	$19.84	$19.92	$19.55	$19.59	$19.59	131,310
2021-11-09	$20.22	$20.23	$20.02	$20.14	$20.14	49,662
2021-11-08	$20.03	$20.12	$20.01	$20.09	$20.09	402,605
2021-11-05	$20.30	$20.30	$20.09	$20.18	$20.18	69,783
2021-11-04	$20.18	$20.40	$20.00	$20.30	$20.30	325,964
2021-11-03	$20.37	$20.55	$20.27	$20.55	$20.55	127,900
2021-11-02	$20.60	$20.84	$20.56	$20.73	$20.73	68,839
2021-11-01	$20.51	$20.81	$20.48	$20.73	$20.73	68,839
2021-10-29	$20.03	$20.12	$19.88	$20.08	$20.08	252,696
2021-10-28	$20.75	$20.86	$20.64	$20.86	$20.86	64,494
2021-10-27	$20.98	$21.25	$20.94	$21.06	$21.06	158,071
2021-10-26	$21.23	$21.43	$21.18	$21.30	$21.30	86,770
2021-10-25	$21.09	$21.19	$20.98	$21.13	$21.13	136,913
2021-10-22	$20.90	$20.96	$20.57	$20.67	$20.67	789,506
2021-10-21	$20.67	$20.67	$20.34	$20.51	$20.51	124,995
2021-10-20	$20.75	$21.01	$20.71	$20.92	$20.92	155,597
2021-10-19	$20.87	$20.99	$20.76	$20.95	$20.95	96,179
2021-10-18	$20.43	$20.57	$20.41	$20.47	$20.47	70,801
2021-10-15	$20.81	$20.93	$20.81	$20.88	$20.88	324,331
2021-10-14	$21.05	$21.08	$20.95	$21.00	$21.00	212,932
2021-10-13	$20.93	$21.07	$20.84	$21.03	$21.03	352,086
2021-10-12	$21.17	$21.17	$20.91	$21.02	$21.02	110,658
2021-10-11	$21.44	$21.63	$21.44	$21.51	$21.51	211,425
2021-10-08	$20.67	$20.84	$20.65	$20.69	$20.69	133,821
2021-10-07	$20.46	$20.60	$20.41	$20.45	$20.45	416,582
2021-10-06	$19.99	$20.17	$19.99	$20.16	$20.16	253,178
2021-10-05	$19.70	$20.06	$19.69	$20.02	$20.02	215,146
2021-10-04	$19.06	$19.17	$19.01	$19.04	$19.04	118,019
2021-10-01	$18.56	$18.58	$18.44	$18.55	$18.55	82,532
2021-09-30	$18.32	$18.82	$18.31	$18.75	$18.75	154,747
2021-09-29	$18.09	$18.10	$17.94	$17.98	$17.98	68,911
2021-09-28	$18.23	$18.23	$18.03	$18.13	$18.13	203,020
2021-09-27	$18.14	$18.30	$18.11	$18.27	$18.27	163,484
2021-09-24	$17.72	$17.87	$17.72	$17.82	$17.82	85,903
2021-09-23	$17.94	$17.99	$17.83	$17.94	$17.94	77,076
2021-09-22	$17.84	$18.13	$17.84	$18.02	$18.02	187,984
2021-09-21	$17.67	$17.73	$17.60	$17.67	$17.67	68,969
2021-09-20	$17.82	$17.92	$17.66	$17.83	$17.83	122,769
2021-09-17	$18.15	$18.25	$18.08	$18.14	$18.14	696,591
2021-09-16	$18.00	$18.00	$17.87	$17.96	$17.96	360,364
2021-09-15	$18.29	$18.42	$18.26	$18.42	$18.42	137,289
2021-09-14	$18.00	$18.00	$17.82	$17.86	$17.86	71,131
2021-09-13	$17.79	$17.99	$17.79	$17.95	$17.95	51,482
2021-09-10	$17.87	$17.91	$17.73	$17.80	$17.80	53,807
2021-09-09	$17.85	$17.97	$17.80	$17.84	$17.84	198,769
2021-09-08	$18.03	$18.07	$17.85	$18.02	$18.02	270,198
2021-09-07	$17.69	$17.80	$17.66	$17.72	$17.72	96,599
2021-09-03	$18.00	$18.18	$17.96	$18.10	$18.10	58,156
2021-09-02	$18.17	$18.20	$17.93	$17.95	$17.95	90,520
2021-09-01	$17.99	$18.33	$17.99	$18.26	$18.26	332,784
2021-08-31	$17.83	$17.91	$17.81	$17.87	$17.87	162,467
2021-08-30	$17.85	$17.85	$17.68	$17.75	$17.75	117,616
2021-08-27	$17.42	$17.74	$17.42	$17.71	$17.71	53,907
2021-08-26	$17.33	$17.36	$17.23	$17.32	$17.32	97,760
2021-08-25	$17.49	$17.57	$17.39	$17.53	$17.53	62,454
2021-08-24	$17.53	$17.59	$17.50	$17.58	$17.58	141,119
2021-08-23	$17.70	$17.76	$17.66	$17.75	$17.75	88,615
2021-08-20	$17.44	$17.55	$17.38	$17.50	$17.50	208,361
2021-08-19	$17.74	$17.95	$17.66	$17.85	$17.85	220,790
2021-08-18	$18.33	$18.36	$18.21	$18.25	$18.25	245,916
2021-08-17	$18.10	$18.20	$18.10	$18.16	$18.16	100,424
2021-08-16	$17.96	$17.99	$17.87	$17.99	$17.99	59,093
2021-08-13	$17.84	$17.96	$17.81	$17.95	$17.95	115,447
2021-08-12	$17.84	$17.91	$17.76	$17.86	$17.86	212,933
2021-08-11	$17.83	$17.99	$17.82	$17.96	$17.96	51,454
2021-08-10	$17.74	$17.83	$17.74	$17.81	$17.81	92,199
2021-08-09	$17.71	$17.82	$17.66	$17.70	$17.70	138,559
2021-08-06	$17.37	$17.44	$17.33	$17.37	$17.37	69,718
2021-08-05	$17.10	$17.27	$17.10	$17.23	$17.23	200,366
2021-08-04	$17.01	$17.06	$16.95	$16.96	$16.96	45,142
2021-08-03	$16.83	$16.97	$16.78	$16.95	$16.95	56,236
2021-08-02	$16.80	$16.91	$16.73	$16.77	$16.77	81,639
2021-07-30	$16.70	$16.77	$16.60	$16.63	$16.63	149,422
2021-07-29	$16.53	$16.62	$16.49	$16.59	$16.59	152,182
2021-07-28	$16.31	$16.47	$16.25	$16.45	$16.45	54,691
2021-07-27	$16.30	$16.34	$16.25	$16.31	$16.31	40,328
2021-07-26	$16.19	$16.43	$16.16	$16.43	$16.43	60,796
2021-07-23	$16.10	$16.10	$15.97	$16.03	$16.03	144,280
2021-07-22	$16.04	$16.07	$15.96	$16.04	$16.04	37,229
2021-07-21	$15.80	$15.95	$15.80	$15.91	$15.91	57,353
2021-07-20	$15.67	$15.91	$15.63	$15.89	$15.89	260,879
2021-07-19	$15.67	$15.70	$15.50	$15.54	$15.54	95,762
2021-07-16	$16.22	$16.22	$16.06	$16.10	$16.10	37,301
2021-07-15	$16.22	$16.30	$16.18	$16.19	$16.19	68,368
2021-07-14	$16.30	$16.33	$16.16	$16.26	$16.26	36,585
2021-07-13	$16.30	$16.40	$16.23	$16.29	$16.29	75,305
2021-07-12	$16.33	$16.43	$16.30	$16.42	$16.42	42,980
2021-07-09	$16.31	$16.41	$16.31	$16.36	$16.36	66,964
2021-07-08	$16.02	$16.23	$16.00	$16.17	$16.17	46,713
2021-07-07	$16.30	$16.30	$16.18	$16.20	$16.20	74,154
2021-07-06	$16.53	$16.56	$16.21	$16.28	$16.28	88,376
2021-07-02	$16.76	$16.79	$16.68	$16.77	$16.77	46,665
2021-07-01	$16.78	$16.78	$16.56	$16.64	$16.64	99,123
2021-06-30	$16.64	$16.73	$16.61	$16.69	$16.69	113,335
2021-06-29	$16.85	$16.85	$16.74	$16.84	$16.84	61,197
2021-06-28	$17.15	$17.15	$17.10	$17.15	$17.15	105,148
2021-06-25	$17.27	$17.29	$17.24	$17.27	$17.27	49,972
2021-06-24	$17.13	$17.23	$17.08	$17.15	$17.15	88,659
2021-06-23	$17.04	$17.11	$17.00	$17.01	$17.01	54,374
2021-06-22	$16.84	$17.06	$16.82	$17.04	$17.04	130,915
2021-06-21	$16.81	$16.94	$16.80	$16.91	$16.91	54,739
2021-06-18	$17.11	$17.13	$16.92	$16.96	$16.96	135,780
2021-06-17	$17.41	$17.45	$17.25	$17.34	$17.34	56,528
2021-06-16	$17.37	$17.42	$17.09	$17.13	$17.13	81,220
2021-06-15	$17.37	$17.37	$17.24	$17.28	$17.28	36,741
2021-06-14	$17.33	$17.43	$17.30	$17.39	$17.39	75,558
2021-06-11	$17.48	$17.48	$17.29	$17.36	$17.36	477,040
2021-06-10	$17.57	$17.57	$17.41	$17.49	$17.49	119,784
2021-06-09	$17.45	$17.49	$17.38	$17.42	$17.42	63,169
2021-06-08	$17.39	$17.39	$17.30	$17.38	$17.38	49,310
2021-06-07	$17.24	$17.33	$17.23	$17.31	$17.31	49,199
2021-06-04	$17.03	$17.07	$16.92	$17.05	$17.05	617,216
2021-06-03	$17.05	$17.07	$16.98	$17.03	$17.03	185,713
2021-06-02	$16.93	$17.17	$16.93	$17.08	$17.08	68,731
2021-06-01	$16.99	$17.00	$16.85	$16.90	$16.90	146,292
2021-05-28	$16.81	$16.94	$16.77	$16.88	$16.88	77,399
2021-05-27	$16.98	$17.09	$16.94	$16.97	$16.97	190,637
2021-05-26	$16.62	$16.69	$16.57	$16.69	$16.69	115,599
2021-05-25	$16.66	$16.75	$16.66	$16.68	$16.68	113,892
2021-05-24	$16.31	$16.37	$16.27	$16.36	$16.36	50,710
2021-05-21	$16.42	$16.50	$16.34	$16.39	$16.39	83,688
2021-05-20	$16.08	$16.21	$16.03	$16.17	$16.17	77,880
2021-05-19	$16.06	$16.18	$15.97	$16.12	$16.12	78,285
2021-05-18	$16.50	$16.60	$16.44	$16.58	$16.58	151,691
2021-05-17	$16.26	$16.46	$16.25	$16.46	$16.46	74,009
2021-05-14	$16.42	$16.45	$16.29	$16.35	$16.35	79,570
2021-05-13	$16.30	$16.54	$16.30	$16.53	$16.53	68,543
2021-05-12	$16.39	$16.40	$16.13	$16.15	$16.15	89,770
2021-05-11	$16.49	$16.63	$16.43	$16.52	$16.52	126,639
2021-05-10	$17.24	$17.24	$17.09	$17.11	$16.13	166,506
2021-05-07	$17.14	$17.28	$17.14	$17.23	$16.25	124,826
2021-05-06	$16.62	$16.88	$16.61	$16.88	$15.92	105,442
2021-05-05	$16.18	$16.31	$16.15	$16.29	$15.36	133,340
2021-05-04	$16.13	$16.18	$15.97	$16.13	$15.21	223,359
2021-05-03	$15.79	$15.94	$15.74	$15.86	$14.96	132,722
2021-04-30	$15.80	$15.82	$15.73	$15.77	$14.87	61,433
2021-04-29	$15.93	$15.93	$15.76	$15.90	$14.99	277,094
2021-04-28	$15.90	$16.03	$15.89	$15.99	$15.08	123,491
2021-04-27	$15.83	$15.88	$15.80	$15.86	$14.96	65,192
2021-04-26	$15.68	$15.77	$15.65	$15.68	$14.79	54,461
2021-04-23	$15.58	$15.62	$15.54	$15.62	$14.73	1,800,921
2021-04-22	$15.35	$15.50	$15.31	$15.38	$14.50	357,994
2021-04-21	$14.96	$15.07	$14.92	$15.07	$14.21	124,462
2021-04-20	$14.96	$14.98	$14.85	$14.95	$14.09	52,102
2021-04-19	$15.13	$15.14	$15.00	$15.05	$14.19	68,545
2021-04-16	$15.17	$15.24	$15.15	$15.23	$14.36	170,015
2021-04-15	$14.72	$14.87	$14.71	$14.85	$14.00	172,373
2021-04-14	$15.20	$15.23	$15.10	$15.12	$14.26	141,098
2021-04-13	$14.64	$15.14	$14.60	$15.10	$14.23	100,889
2021-04-12	$14.59	$14.61	$14.46	$14.57	$13.74	129,931
2021-04-09	$14.55	$14.59	$14.45	$14.51	$13.68	83,003
2021-04-08	$14.78	$14.81	$14.67	$14.78	$13.94	127,768
2021-04-07	$14.55	$14.75	$14.50	$14.70	$13.86	192,522
2021-04-06	$14.74	$14.74	$14.56	$14.58	$13.75	319,841
2021-04-05	$15.18	$15.26	$15.00	$15.13	$14.27	74,601
2021-04-01	$15.39	$15.39	$15.09	$15.17	$14.30	206,093
2021-03-31	$15.52	$15.56	$15.38	$15.41	$14.53	53,316
2021-03-30	$15.39	$15.50	$15.36	$15.50	$14.62	59,798
2021-03-29	$15.50	$15.57	$15.41	$15.53	$14.64	346,216
2021-03-26	$15.28	$15.38	$15.21	$15.38	$14.50	361,407
2021-03-25	$14.99	$15.13	$14.92	$15.12	$14.26	202,870
2021-03-24	$14.96	$15.14	$14.87	$14.87	$14.02	174,506
2021-03-23	$14.96	$15.01	$14.74	$14.74	$13.90	239,076
2021-03-22	$15.53	$15.64	$15.48	$15.48	$14.60	97,341
2021-03-19	$15.34	$15.43	$15.20	$15.39	$14.51	129,612
2021-03-18	$15.23	$15.33	$15.02	$15.08	$14.22	261,041
2021-03-17	$15.49	$15.51	$15.17	$15.43	$14.55	218,205
2021-03-16	$16.04	$16.22	$15.97	$16.14	$15.22	175,958
2021-03-15	$15.99	$16.07	$15.91	$16.05	$15.13	383,588
2021-03-12	$15.52	$15.66	$15.50	$15.61	$14.72	83,824
2021-03-11	$15.55	$15.75	$15.54	$15.75	$14.85	145,962
2021-03-10	$15.50	$15.52	$15.26	$15.43	$14.55	220,474
2021-03-09	$15.44	$15.57	$15.42	$15.52	$14.63	161,863
2021-03-08	$15.03	$15.17	$14.86	$14.92	$14.07	235,384
2021-03-05	$14.90	$15.03	$14.80	$15.03	$14.17	253,506
2021-03-04	$15.30	$15.42	$14.70	$14.79	$13.95	363,137
2021-03-03	$15.23	$15.26	$15.05	$15.12	$14.26	95,407
2021-03-02	$15.22	$15.27	$15.11	$15.23	$14.36	317,523
2021-03-01	$14.86	$14.97	$14.82	$14.86	$14.01	91,137
2021-02-26	$14.65	$14.69	$14.52	$14.65	$13.81	75,286
2021-02-25	$14.98	$15.05	$14.63	$14.89	$14.04	62,254
2021-02-24	$14.77	$14.92	$14.71	$14.89	$14.04	62,254
2021-02-23	$14.86	$14.99	$14.70	$14.93	$14.08	273,315
2021-02-22	$14.66	$14.91	$14.62	$14.84	$13.99	126,393
2021-02-19	$14.69	$14.88	$14.69	$14.79	$13.95	108,565
2021-02-18	$14.65	$14.66	$14.46	$14.61	$13.78	575,505
2021-02-17	$14.70	$14.80	$14.58	$14.79	$13.95	131,850
2021-02-16	$14.72	$14.85	$14.70	$14.81	$13.97	153,924
2021-02-12	$14.09	$14.55	$14.06	$14.54	$13.71	232,997
2021-02-11	$14.45	$14.47	$14.34	$14.37	$13.55	144,225
2021-02-10	$14.58	$14.61	$14.35	$14.55	$13.72	126,190
2021-02-09	$14.55	$14.59	$14.43	$14.55	$13.72	126,190
2021-02-08	$14.72	$14.89	$14.68	$14.85	$14.00	311,613
2021-02-05	$14.61	$14.67	$14.55	$14.62	$13.79	412,559
2021-02-04	$14.24	$14.37	$14.18	$14.34	$13.52	87,228
2021-02-03	$13.82	$13.91	$13.76	$13.91	$13.12	115,667
2021-02-02	$14.23	$14.23	$13.96	$13.96	$13.16	385,869
2021-02-01	$13.89	$13.91	$13.80	$13.90	$13.11	309,937
2021-01-29	$13.86	$13.89	$13.62	$13.71	$12.93	485,076
2021-01-28	$13.99	$14.07	$13.90	$13.97	$13.17	506,585
2021-01-27	$14.10	$14.21	$13.98	$14.06	$13.26	162,879
2021-01-26	$14.25	$14.35	$14.21	$14.35	$13.53	360,743
2021-01-25	$13.98	$14.10	$13.79	$14.09	$13.29	266,126
2021-01-22	$14.33	$14.42	$14.23	$14.28	$13.46	131,542
2021-01-21	$14.97	$15.01	$14.84	$14.96	$14.11	110,324
2021-01-20	$15.36	$15.36	$15.19	$15.27	$14.40	98,825
2021-01-19	$15.19	$15.19	$15.05	$15.15	$14.29	118,896
2021-01-15	$15.26	$15.26	$15.02	$15.13	$14.27	124,225
2021-01-14	$15.50	$15.64	$15.45	$15.61	$14.72	200,226
2021-01-13	$15.44	$15.52	$15.36	$15.46	$14.57	80,814
2021-01-12	$15.74	$15.82	$15.62	$15.82	$14.92	104,530
2021-01-11	$15.60	$15.70	$15.49	$15.64	$14.75	150,907
2021-01-08	$15.65	$15.67	$15.41	$15.60	$14.71	318,143
2021-01-07	$15.19	$15.25	$15.10	$15.24	$14.37	293,268
2021-01-06	$15.03	$15.23	$15.00	$15.06	$14.20	503,231
2021-01-05	$14.91	$15.24	$14.90	$15.23	$14.36	150,929
2021-01-04	$15.26	$15.31	$14.82	$14.89	$14.04	193,820
2020-12-31	$14.60	$14.60	$14.40	$14.50	$13.67	75,099
2020-12-30	$14.61	$14.70	$14.58	$14.68	$13.84	130,341
2020-12-29	$14.90	$14.92	$14.69	$14.74	$13.90	82,811
2020-12-28	$15.07	$15.08	$14.78	$15.02	$14.16	204,472
2020-12-24	$14.74	$14.75	$14.61	$14.72	$13.88	59,329
2020-12-23	$14.36	$14.62	$14.35	$14.52	$13.69	93,655
2020-12-22	$14.21	$14.26	$13.97	$13.99	$13.19	244,718
2020-12-21	$14.10	$14.34	$13.98	$14.21	$13.40	210,973
2020-12-18	$14.97	$15.05	$14.95	$15.01	$14.15	237,578
2020-12-17	$15.64	$15.68	$15.56	$15.64	$14.75	78,667
2020-12-16	$15.63	$15.72	$15.52	$15.70	$14.80	71,924
2020-12-15	$15.62	$15.69	$15.47	$15.69	$14.79	113,883
2020-12-14	$15.93	$15.93	$15.56	$15.57	$14.68	206,041
2020-12-11	$15.87	$15.93	$15.83	$15.93	$15.02	156,949
2020-12-10	$15.55	$15.89	$15.55	$15.82	$14.92	118,074
2020-12-09	$15.43	$15.48	$15.25	$15.30	$14.42	262,238
2020-12-08	$15.32	$15.40	$15.19	$15.20	$14.33	367,273
2020-12-07	$15.27	$15.36	$15.24	$15.27	$14.40	310,273
2020-12-04	$14.85	$14.97	$14.85	$14.93	$14.08	332,534
2020-12-03	$14.41	$14.64	$14.36	$14.44	$13.62	381,293
2020-12-02	$14.28	$14.49	$14.26	$14.40	$13.58	535,187
2020-12-01	$13.76	$14.17	$13.76	$14.10	$13.30	550,142
2020-11-30	$13.47	$13.50	$13.28	$13.33	$12.57	800,601
2020-11-27	$13.62	$13.65	$13.55	$13.59	$12.81	305,707
2020-11-25	$13.62	$13.79	$13.50	$13.76	$12.97	332,018
2020-11-24	$13.27	$13.59	$13.25	$13.56	$12.79	270,377
2020-11-23	$13.18	$13.18	$12.91	$13.01	$12.26	205,191
2020-11-20	$12.92	$12.99	$12.88	$12.99	$12.25	115,418
2020-11-19	$12.90	$13.07	$12.88	$13.00	$12.26	89,516
2020-11-18	$13.31	$13.39	$13.23	$13.23	$12.48	456,129
2020-11-17	$13.30	$13.40	$13.25	$13.35	$12.59	143,373
2020-11-16	$13.38	$13.54	$13.38	$13.54	$12.77	119,091
2020-11-13	$12.75	$13.00	$12.74	$12.99	$12.25	152,872
2020-11-12	$13.05	$13.21	$12.94	$12.98	$12.24	129,771
2020-11-11	$12.96	$13.19	$12.92	$13.02	$12.27	194,327
2020-11-10	$12.44	$12.63	$12.40	$12.56	$11.84	670,803
2020-11-09	$12.10	$12.37	$12.00	$12.15	$11.46	762,050
2020-11-06	$11.26	$11.30	$11.15	$11.27	$10.62	61,112
2020-11-05	$11.21	$11.40	$11.21	$11.29	$10.65	130,613
2020-11-04	$10.90	$11.19	$10.87	$11.08	$10.45	158,349
2020-11-03	$10.49	$10.68	$10.48	$10.59	$9.99	114,354
2020-11-02	$10.13	$10.19	$10.08	$10.19	$9.61	132,117
2020-10-30	$10.24	$10.27	$10.08	$10.11	$9.53	156,323
2020-10-29	$10.30	$10.46	$10.24	$10.46	$9.86	210,820
2020-10-28	$10.31	$10.47	$10.27	$10.37	$9.78	318,114
2020-10-27	$10.84	$10.84	$10.71	$10.74	$10.13	242,316
2020-10-26	$11.11	$11.15	$10.94	$11.04	$10.41	207,829
2020-10-23	$11.04	$11.24	$11.03	$11.22	$10.58	196,504
2020-10-22	$10.89	$10.90	$10.80	$10.90	$10.28	257,084
2020-10-21	$10.84	$10.93	$10.83	$10.91	$10.29	72,923
2020-10-20	$10.59	$10.80	$10.59	$10.78	$10.17	138,110
2020-10-19	$10.34	$10.48	$10.34	$10.38	$9.79	49,234
2020-10-16	$10.35	$10.35	$10.27	$10.31	$9.72	119,235
2020-10-15	$10.38	$10.39	$10.26	$10.39	$9.80	506,061
2020-10-14	$10.69	$10.69	$10.62	$10.62	$10.01	84,087
2020-10-13	$10.62	$10.64	$10.56	$10.60	$9.99	75,769
2020-10-12	$10.67	$10.67	$10.60	$10.64	$10.03	101,286
2020-10-09	$10.70	$10.75	$10.61	$10.67	$10.06	140,615
2020-10-08	$10.69	$10.75	$10.64	$10.72	$10.11	263,750
2020-10-07	$10.77	$10.77	$10.65	$10.75	$10.14	96,669
2020-10-06	$10.87	$10.93	$10.74	$10.75	$10.13	101,121
2020-10-05	$10.60	$10.66	$10.56	$10.66	$10.05	97,355
2020-10-02	$10.54	$10.65	$10.54	$10.63	$10.02	196,260
2020-10-01	$11.80	$11.80	$11.67	$11.67	$10.10	218,831
2020-09-30	$11.61	$11.78	$11.61	$11.67	$10.10	196,250
2020-09-29	$11.41	$11.43	$11.19	$11.33	$9.80	823,135
2020-09-28	$11.53	$11.55	$11.47	$11.51	$9.96	310,726
2020-09-25	$11.62	$11.64	$11.51	$11.60	$10.04	78,636
2020-09-24	$11.74	$11.83	$11.69	$11.74	$10.16	132,264
2020-09-23	$12.03	$12.03	$11.72	$11.73	$10.15	118,287
2020-09-22	$12.08	$12.08	$11.85	$11.95	$10.34	198,687
2020-09-21	$11.70	$11.80	$11.64	$11.80	$10.21	48,353
2020-09-18	$12.21	$12.21	$12.05	$12.07	$10.44	77,902
2020-09-17	$12.13	$12.27	$12.13	$12.24	$10.59	233,208
2020-09-16	$12.23	$12.32	$12.23	$12.24	$10.59	82,553
2020-09-15	$12.28	$12.32	$12.22	$12.26	$10.60	88,817
2020-09-14	$11.85	$12.04	$11.84	$12.02	$10.40	118,056
2020-09-11	$11.82	$11.85	$11.66	$11.72	$10.14	152,371
2020-09-10	$11.71	$11.81	$11.65	$11.67	$10.10	138,276
2020-09-09	$11.50	$11.56	$11.47	$11.52	$9.97	100,936
2020-09-08	$11.31	$11.42	$11.26	$11.36	$9.83	216,773
2020-09-04	$11.61	$11.79	$11.55	$11.74	$10.16	209,225
2020-09-03	$11.79	$11.83	$11.52	$11.56	$10.00	109,956
2020-09-02	$12.19	$12.19	$11.70	$11.77	$10.18	407,204
2020-09-01	$12.21	$12.37	$12.21	$12.28	$10.63	118,637
2020-08-31	$12.15	$12.21	$12.07	$12.20	$10.56	101,662
2020-08-28	$12.17	$12.19	$12.10	$12.18	$10.54	105,532
2020-08-27	$12.16	$12.19	$11.99	$12.04	$10.42	64,075
2020-08-26	$11.93	$12.03	$11.89	$12.00	$10.38	96,634
2020-08-25	$12.22	$12.22	$11.98	$12.07	$10.44	282,378
2020-08-24	$12.39	$12.43	$12.30	$12.35	$10.69	306,059
2020-08-21	$12.24	$12.36	$12.22	$12.33	$10.66	118,540
2020-08-20	$12.57	$12.59	$12.39	$12.58	$10.88	224,958
2020-08-19	$13.04	$13.14	$12.98	$13.00	$11.25	150,786
2020-08-18	$12.89	$12.99	$12.85	$12.88	$11.14	47,895
2020-08-17	$12.87	$12.92	$12.83	$12.88	$11.14	72,083
2020-08-14	$13.04	$13.14	$13.04	$13.14	$11.37	46,113
2020-08-13	$12.99	$13.27	$12.97	$13.19	$11.41	73,919
2020-08-12	$12.98	$13.15	$12.94	$13.14	$11.37	111,386
2020-08-11	$12.75	$12.86	$12.68	$12.70	$10.98	81,828
2020-08-10	$12.23	$12.29	$12.20	$12.25	$10.60	155,372
2020-08-07	$12.26	$12.33	$12.24	$12.28	$10.63	78,587
2020-08-06	$12.28	$12.28	$12.18	$12.28	$10.63	60,303
2020-08-05	$12.35	$12.44	$12.35	$12.40	$10.73	136,237
2020-08-04	$12.27	$12.38	$12.27	$12.35	$10.69	65,907
2020-08-03	$12.23	$12.36	$12.19	$12.34	$10.68	142,153
2020-07-31	$11.96	$11.97	$11.85	$11.92	$10.31	61,859
2020-07-30	$11.85	$11.91	$11.70	$11.90	$10.29	84,462
2020-07-29	$12.06	$12.08	$11.99	$12.04	$10.42	30,236
2020-07-28	$11.88	$11.91	$11.82	$11.85	$10.25	49,697
2020-07-27	$12.08	$12.12	$12.00	$12.09	$10.46	95,676
2020-07-24	$11.93	$12.08	$11.90	$12.04	$10.41	102,082
2020-07-23	$12.14	$12.20	$12.02	$12.06	$10.43	328,570
2020-07-22	$12.24	$12.25	$12.15	$12.20	$10.56	52,154
2020-07-21	$12.30	$12.32	$12.18	$12.19	$10.55	89,142
2020-07-20	$11.80	$11.93	$11.72	$11.93	$10.32	256,367
2020-07-17	$11.75	$11.75	$11.65	$11.69	$10.11	68,638
2020-07-16	$11.79	$11.91	$11.77	$11.79	$10.20	114,787
2020-07-15	$11.76	$11.90	$11.75	$11.86	$10.26	130,531
2020-07-14	$11.55	$11.80	$11.55	$11.78	$10.19	112,785
2020-07-13	$11.88	$11.90	$11.66	$11.66	$10.09	113,795
2020-07-10	$11.76	$11.98	$11.76	$11.96	$10.35	77,899
2020-07-09	$11.94	$11.94	$11.69	$11.74	$10.16	365,544
2020-07-08	$11.75	$11.88	$11.72	$11.77	$10.18	134,359
2020-07-07	$11.81	$11.87	$11.75	$11.75	$10.17	102,588
2020-07-06	$11.91	$11.99	$11.90	$11.91	$10.31	189,246
2020-07-02	$11.83	$11.92	$11.70	$11.90	$10.30	1,610,287
2020-07-01	$11.47	$11.59	$11.46	$11.49	$9.94	170,134
2020-06-30	$11.39	$11.39	$11.33	$11.34	$9.81	45,818
2020-06-29	$11.60	$11.67	$11.51	$11.64	$10.07	67,961
2020-06-26	$11.82	$11.82	$11.52	$11.59	$10.03	88,230
2020-06-25	$11.72	$11.93	$11.70	$11.87	$10.27	151,784
2020-06-24	$11.85	$11.88	$11.58	$11.71	$10.13	78,938
2020-06-23	$12.09	$12.13	$11.97	$11.97	$10.36	103,202
2020-06-22	$11.81	$11.92	$11.80	$11.87	$10.27	86,485
2020-06-19	$11.99	$11.99	$11.72	$11.79	$10.20	118,942
2020-06-18	$11.65	$11.76	$11.61	$11.62	$10.05	293,243
2020-06-17	$11.94	$12.00	$11.84	$11.93	$10.32	1,011,195
2020-06-16	$12.16	$12.18	$11.86	$11.90	$10.30	131,215
2020-06-15	$11.61	$12.00	$11.58	$11.93	$10.32	82,077
2020-06-12	$12.05	$12.08	$11.88	$12.02	$10.40	293,154
2020-06-11	$11.92	$11.98	$11.66	$11.73	$10.15	123,113
2020-06-10	$12.44	$12.60	$12.25	$12.50	$10.82	204,455
2020-06-09	$12.71	$12.78	$12.56	$12.68	$10.97	224,981
2020-06-08	$12.89	$12.99	$12.76	$12.97	$11.22	188,287
2020-06-05	$12.81	$12.92	$12.68	$12.79	$11.07	467,944
2020-06-04	$12.45	$12.58	$12.25	$12.32	$10.66	275,079
2020-06-03	$12.77	$13.00	$12.75	$12.99	$11.24	248,242
2020-06-02	$11.98	$12.34	$11.97	$12.33	$10.67	226,041
2020-06-01	$11.58	$11.85	$11.58	$11.84	$10.24	85,849
2020-05-29	$11.30	$11.50	$11.26	$11.44	$9.90	466,850
2020-05-28	$11.55	$11.81	$11.45	$11.60	$10.04	1,118,146
2020-05-27	$11.17	$11.29	$10.95	$11.23	$9.72	796,532
2020-05-26	$10.98	$11.05	$10.85	$10.89	$9.42	172,775
2020-05-22	$10.50	$10.56	$10.41	$10.54	$9.12	59,223
2020-05-21	$10.97	$10.98	$10.76	$10.85	$9.39	194,472
2020-05-20	$10.67	$10.90	$10.67	$10.88	$9.41	129,687
2020-05-19	$10.34	$10.44	$10.31	$10.38	$8.98	274,235
2020-05-18	$10.29	$10.45	$10.27	$10.40	$9.00	122,325
2020-05-15	$9.98	$10.01	$9.91	$9.99	$8.64	100,089
2020-05-14	$9.87	$10.10	$9.80	$10.10	$8.74	149,053
2020-05-13	$10.24	$10.25	$9.93	$9.99	$8.64	203,199
2020-05-12	$10.48	$10.51	$10.27	$10.27	$8.89	128,237
2020-05-11	$10.22	$10.41	$10.20	$10.36	$8.96	120,551
2020-05-08	$10.50	$10.68	$10.50	$10.61	$9.18	275,943
2020-05-07	$10.58	$10.61	$10.38	$10.41	$9.01	192,281
2020-05-06	$10.46	$10.57	$10.42	$10.50	$9.09	56,988
2020-05-05	$10.49	$10.60	$10.48	$10.50	$9.09	86,086
2020-05-04	$10.25	$10.44	$10.21	$10.44	$9.03	306,861
2020-05-01	$10.42	$10.44	$10.23	$10.25	$8.87	180,571
2020-04-30	$10.69	$10.70	$10.39	$10.51	$9.09	164,401
2020-04-29	$10.59	$10.82	$10.56	$10.81	$9.35	344,099
2020-04-28	$10.44	$10.49	$10.33	$10.33	$8.94	143,404
2020-04-27	$10.11	$10.20	$10.09	$10.19	$8.82	255,302
2020-04-24	$10.25	$10.25	$10.00	$10.12	$8.76	170,986
2020-04-23	$10.21	$10.36	$10.02	$10.06	$8.70	252,996
2020-04-22	$10.03	$10.08	$9.92	$10.06	$8.70	80,090
2020-04-21	$9.58	$9.74	$9.51	$9.65	$8.35	225,455
2020-04-20	$10.01	$10.21	$9.87	$9.87	$8.54	241,779
2020-04-17	$10.29	$10.43	$10.23	$10.39	$8.99	364,679
2020-04-16	$10.28	$10.28	$9.96	$10.16	$8.79	174,486
2020-04-15	$10.04	$10.04	$9.84	$9.90	$8.57	460,608
2020-04-14	$10.83	$10.92	$10.66	$10.71	$9.27	236,409
2020-04-13	$10.55	$10.85	$10.55	$10.83	$9.37	198,225
2020-04-09	$11.00	$11.17	$10.52	$10.70	$9.26	312,042
2020-04-08	$10.47	$10.71	$10.41	$10.68	$9.24	249,991
2020-04-07	$10.44	$10.48	$10.21	$10.33	$8.94	182,552
2020-04-06	$9.83	$10.12	$9.82	$10.09	$8.73	254,920
2020-04-03	$9.68	$9.74	$9.49	$9.74	$8.43	200,556
2020-04-02	$9.22	$9.74	$9.17	$9.69	$8.38	439,377
2020-04-01	$9.26	$9.39	$9.16	$9.24	$7.99	454,047
2020-03-31	$9.37	$9.55	$9.31	$9.40	$8.13	183,707
2020-03-30	$9.10	$9.27	$9.01	$9.27	$8.02	291,424
2020-03-27	$9.22	$9.25	$8.95	$9.09	$7.87	281,706
2020-03-26	$9.54	$9.87	$9.54	$9.87	$8.54	387,913
2020-03-25	$9.65	$9.82	$9.19	$9.53	$8.25	439,423
2020-03-24	$9.67	$9.97	$9.63	$9.83	$8.51	322,204
2020-03-23	$9.55	$9.55	$9.06	$9.36	$8.10	245,088
2020-03-20	$9.76	$10.00	$9.55	$9.58	$8.29	713,580
2020-03-19	$9.13	$9.93	$8.92	$9.82	$8.50	287,809
2020-03-18	$8.60	$8.91	$8.20	$8.69	$7.52	555,069
2020-03-17	$9.98	$10.07	$9.73	$9.82	$8.50	468,683
2020-03-16	$9.99	$10.67	$9.89	$10.03	$8.68	373,886
2020-03-13	$10.75	$11.45	$10.60	$11.43	$9.89	247,865
2020-03-12	$9.47	$9.93	$9.27	$9.39	$8.12	706,582
2020-03-11	$11.02	$11.11	$10.35	$10.54	$9.12	478,303
2020-03-10	$11.65	$11.89	$11.00	$11.43	$9.89	595,980
2020-03-09	$10.11	$10.79	$10.07	$10.45	$9.04	1,339,426
2020-03-06	$13.03	$13.08	$12.83	$12.98	$11.23	419,460
2020-03-05	$13.97	$14.01	$13.52	$13.60	$11.77	171,624
2020-03-04	$14.33	$14.44	$14.21	$14.32	$12.39	307,679
2020-03-03	$14.28	$14.55	$13.86	$13.87	$12.00	512,924
2020-03-02	$13.85	$14.11	$13.52	$14.11	$12.21	326,785
2020-02-28	$13.85	$14.23	$13.74	$14.23	$12.31	715,689
2020-02-27	$14.79	$14.98	$14.60	$14.72	$12.74	412,680
2020-02-26	$15.21	$15.47	$15.06	$15.11	$13.07	144,927
2020-02-25	$15.20	$15.20	$14.84	$14.89	$12.88	428,167
2020-02-24	$15.03	$15.20	$15.00	$15.05	$13.02	130,181
2020-02-21	$15.64	$15.84	$15.57	$15.78	$13.65	85,096
2020-02-20	$15.75	$15.75	$15.49	$15.55	$13.45	52,424
2020-02-19	$15.76	$15.78	$15.70	$15.76	$13.64	54,272
2020-02-18	$15.68	$15.76	$15.54	$15.64	$13.53	96,766
2020-02-14	$15.99	$16.00	$15.81	$15.87	$13.73	72,430
2020-02-13	$16.02	$16.10	$15.98	$16.03	$13.87	41,854
2020-02-12	$16.13	$16.22	$16.10	$16.12	$13.95	200,719
2020-02-11	$16.36	$16.36	$16.05	$16.05	$13.89	77,302
2020-02-10	$15.81	$15.88	$15.77	$15.84	$13.71	52,040
2020-02-07	$15.93	$16.00	$15.87	$15.99	$13.84	69,196
2020-02-06	$16.10	$16.15	$15.98	$16.15	$13.97	134,851
2020-02-05	$16.52	$16.52	$16.36	$16.42	$14.21	65,286
2020-02-04	$16.31	$16.42	$16.28	$16.34	$14.14	246,397
2020-02-03	$16.02	$16.15	$15.98	$16.03	$13.87	61,334
2020-01-31	$16.14	$16.15	$15.90	$15.94	$13.79	123,165
2020-01-30	$16.24	$16.43	$16.23	$16.43	$14.21	85,286
2020-01-29	$16.75	$16.78	$16.59	$16.71	$14.46	50,289
2020-01-28	$16.47	$16.62	$16.43	$16.59	$14.35	61,342
2020-01-27	$16.41	$16.47	$16.21	$16.33	$14.13	140,240
2020-01-24	$17.25	$17.30	$17.07	$17.14	$14.83	126,425
2020-01-23	$17.22	$17.23	$16.99	$17.15	$14.84	132,459
2020-01-22	$17.36	$17.43	$17.25	$17.28	$14.95	134,058
2020-01-21	$17.29	$17.48	$17.29	$17.32	$14.99	106,406
2020-01-17	$17.19	$17.24	$17.16	$17.20	$14.88	80,445
2020-01-16	$16.78	$16.86	$16.73	$16.76	$14.50	80,734
2020-01-15	$16.74	$16.96	$16.70	$16.81	$14.54	87,638
2020-01-14	$17.02	$17.02	$16.90	$16.92	$14.64	175,478
2020-01-13	$17.13	$17.30	$17.10	$17.27	$14.94	70,564
2020-01-10	$16.96	$17.02	$16.92	$16.99	$14.70	37,270
2020-01-09	$16.99	$16.99	$16.86	$16.91	$14.63	62,822
2020-01-08	$16.89	$17.14	$16.86	$17.01	$14.72	515,127
2020-01-07	$16.67	$16.74	$16.59	$16.63	$14.39	64,906
2020-01-06	$16.41	$16.60	$16.40	$16.58	$14.35	74,317
2020-01-03	$16.49	$16.56	$16.47	$16.47	$14.25	87,613
2020-01-02	$16.57	$16.85	$16.57	$16.85	$14.58	83,841
2019-12-31	$16.47	$16.53	$16.40	$16.40	$14.19	51,055
2019-12-30	$16.58	$16.65	$16.48	$16.58	$14.35	76,833
2019-12-27	$16.38	$16.47	$16.37	$16.44	$14.22	98,678
2019-12-26	$16.08	$16.12	$16.04	$16.07	$13.90	70,103
2019-12-24	$16.10	$16.22	$16.10	$16.12	$13.95	26,240
2019-12-23	$15.99	$16.13	$15.96	$16.05	$13.89	147,321
2019-12-20	$15.87	$15.94	$15.84	$15.90	$13.76	77,055
2019-12-19	$15.67	$15.81	$15.64	$15.77	$13.64	241,547
2019-12-18	$15.79	$15.81	$15.70	$15.72	$13.60	59,388
2019-12-17	$15.58	$15.61	$15.51	$15.53	$13.44	55,705
2019-12-16	$15.55	$15.61	$15.45	$15.51	$13.42	51,034
2019-12-13	$15.51	$15.54	$15.45	$15.46	$13.38	40,609
2019-12-12	$15.39	$15.52	$15.39	$15.44	$13.36	100,347
2019-12-11	$15.21	$15.38	$15.16	$15.32	$13.26	89,820
2019-12-10	$15.05	$15.07	$14.93	$15.00	$12.98	211,606
2019-12-09	$14.97	$14.99	$14.85	$14.89	$12.88	674,700
2019-12-06	$14.77	$14.90	$14.77	$14.86	$12.86	60,114
2019-12-05	$14.53	$14.60	$14.49	$14.58	$12.62	64,231
2019-12-04	$14.50	$14.51	$14.41	$14.47	$12.52	118,656
2019-12-03	$14.43	$14.44	$14.28	$14.32	$12.39	162,923
2019-12-02	$14.63	$14.64	$14.48	$14.49	$12.54	2,772,394
2019-11-29	$14.59	$14.64	$14.56	$14.60	$12.63	49,220
2019-11-27	$14.69	$14.75	$14.62	$14.74	$12.75	62,305
2019-11-26	$14.72	$14.76	$14.65	$14.66	$12.68	379,939
2019-11-25	$14.92	$14.96	$14.83	$14.92	$12.91	65,562
2019-11-22	$15.00	$15.01	$14.90	$14.93	$12.92	61,297
2019-11-21	$14.89	$15.03	$14.86	$14.93	$12.92	78,664
2019-11-20	$14.90	$14.95	$14.82	$14.85	$12.85	54,678
2019-11-19	$15.01	$15.04	$14.93	$14.93	$12.92	60,376
2019-11-18	$14.92	$14.97	$14.87	$14.96	$12.94	50,379
2019-11-15	$15.07	$15.20	$15.07	$15.19	$13.14	41,388
2019-11-14	$14.86	$14.91	$14.76	$14.86	$12.86	64,635
2019-11-13	$14.75	$14.92	$14.74	$14.86	$12.86	51,603
2019-11-12	$15.15	$15.16	$14.89	$14.92	$12.91	203,079
2019-11-11	$15.15	$15.23	$15.12	$15.16	$13.12	73,809
2019-11-08	$15.10	$15.18	$15.06	$15.15	$13.11	44,029
2019-11-07	$15.29	$15.32	$15.23	$15.23	$13.18	104,805
2019-11-06	$15.00	$15.04	$14.78	$14.93	$12.92	160,708
2019-11-05	$15.13	$15.18	$15.02	$15.12	$13.08	56,925
2019-11-04	$15.34	$15.37	$15.24	$15.28	$13.22	73,315
2019-11-01	$14.89	$15.01	$14.83	$15.01	$12.99	37,756
2019-10-31	$14.92	$14.92	$14.67	$14.70	$12.72	163,738
2019-10-30	$15.16	$15.16	$14.94	$15.06	$13.03	397,712
2019-10-29	$15.08	$15.20	$14.98	$15.15	$13.11	318,926
2019-10-28	$15.12	$15.17	$14.87	$14.95	$12.94	384,721
2019-10-25	$15.03	$15.17	$15.03	$15.13	$13.09	57,106
2019-10-24	$15.16	$15.27	$15.16	$15.25	$13.19	35,786
2019-10-23	$15.00	$15.12	$14.99	$15.11	$13.07	54,057
2019-10-22	$15.02	$15.22	$15.00	$15.14	$13.10	94,554
2019-10-21	$14.84	$14.87	$14.76	$14.87	$12.87	72,813
2019-10-18	$14.75	$14.83	$14.72	$14.82	$12.82	99,093
2019-10-17	$14.61	$14.71	$14.60	$14.68	$12.70	50,816
2019-10-16	$14.48	$14.50	$14.43	$14.47	$12.52	41,798
2019-10-15	$14.20	$14.39	$14.20	$14.34	$12.41	253,670
2019-10-14	$14.31	$14.31	$14.23	$14.27	$12.35	33,224
2019-10-11	$14.44	$14.48	$14.44	$14.45	$12.50	37,826
2019-10-10	$14.13	$14.27	$14.13	$14.23	$12.31	64,634
2019-10-09	$14.11	$14.16	$14.08	$14.11	$12.21	38,931
2019-10-08	$13.98	$14.03	$13.90	$13.97	$12.09	59,891
2019-10-07	$14.05	$14.19	$14.03	$14.13	$12.23	197,471
2019-10-04	$13.99	$14.00	$13.89	$13.94	$12.06	281,902
2019-10-03	$13.88	$13.97	$13.76	$13.94	$12.06	55,248
2019-10-02	$13.90	$13.90	$13.82	$13.87	$12.00	32,077
2019-10-01	$14.18	$14.18	$13.92	$13.95	$12.07	214,666
2019-09-30	$14.18	$14.21	$14.10	$14.14	$12.23	77,600
2019-09-27	$14.36	$14.37	$14.19	$14.19	$12.28	231,564
2019-09-26	$14.50	$14.50	$14.32	$14.40	$12.46	186,269
2019-09-25	$14.30	$14.43	$14.19	$14.43	$12.49	136,598
2019-09-24	$14.62	$14.65	$14.30	$14.33	$12.40	89,008
2019-09-23	$14.51	$14.57	$14.48	$14.54	$12.58	87,658
2019-09-20	$14.75	$14.75	$14.63	$14.67	$12.69	48,824
2019-09-19	$14.90	$14.93	$14.81	$14.81	$12.81	115,057
2019-09-18	$14.86	$14.87	$14.68	$14.79	$12.80	148,674
2019-09-17	$14.94	$14.94	$14.82	$14.83	$12.83	108,918
2019-09-16	$14.94	$15.08	$14.90	$15.05	$13.02	129,918
2019-09-13	$14.78	$14.81	$14.69	$14.78	$12.79	45,135
2019-09-12	$14.60	$14.79	$14.58	$14.68	$12.70	40,354
2019-09-11	$14.65	$14.75	$14.55	$14.60	$12.63	117,390
2019-09-10	$14.57	$14.57	$14.45	$14.46	$12.51	185,505
2019-09-09	$14.25	$14.27	$14.20	$14.27	$12.35	158,148
2019-09-06	$14.27	$14.33	$14.20	$14.21	$12.30	416,373
2019-09-05	$14.22	$14.35	$14.18	$14.19	$12.28	489,191
2019-09-04	$13.82	$14.50	$13.82	$14.22	$12.30	2,264,260
2019-09-03	$13.56	$13.68	$13.49	$13.67	$11.83	112,307
2019-08-30	$13.78	$13.79	$13.61	$13.73	$11.88	88,225
2019-08-29	$13.39	$13.52	$13.39	$13.49	$11.67	46,830
2019-08-28	$13.24	$13.34	$13.20	$13.27	$11.48	47,997
2019-08-27	$13.35	$13.39	$13.15	$13.27	$11.48	256,065
2019-08-26	$13.51	$13.57	$13.39	$13.42	$11.61	89,660
2019-08-23	$13.55	$13.77	$13.35	$13.44	$11.63	137,452
2019-08-22	$13.60	$13.66	$13.59	$13.65	$11.81	191,140
2019-08-21	$13.52	$13.57	$13.46	$13.46	$11.65	106,254
2019-08-20	$13.18	$13.25	$13.12	$13.17	$11.40	94,542
2019-08-19	$13.16	$13.24	$13.12	$13.18	$11.40	74,254
2019-08-16	$13.15	$13.22	$13.09	$13.16	$11.39	204,642
2019-08-15	$13.14	$13.20	$13.07	$13.13	$11.36	274,399
2019-08-14	$13.47	$13.48	$13.27	$13.39	$11.59	358,309
2019-08-13	$13.67	$14.11	$13.67	$14.01	$12.12	313,795
2019-08-12	$13.73	$13.83	$13.68	$13.79	$11.93	61,999
2019-08-09	$13.88	$13.88	$13.67	$13.71	$11.86	114,056
2019-08-08	$13.98	$14.04	$13.93	$13.97	$12.09	108,877
2019-08-07	$13.82	$13.97	$13.75	$13.95	$12.07	210,556
2019-08-06	$14.10	$14.14	$14.02	$14.07	$12.17	312,913
2019-08-05	$13.90	$13.91	$13.67	$13.73	$11.88	1,137,875
2019-08-02	$14.01	$14.01	$13.67	$13.77	$11.91	289,479
2019-08-01	$14.53	$14.59	$14.03	$14.13	$12.23	230,830
2019-07-31	$15.13	$15.13	$14.80	$14.92	$12.91	43,957
2019-07-30	$15.04	$15.13	$14.92	$15.10	$13.07	79,493
2019-07-29	$14.99	$15.02	$14.89	$15.02	$13.00	309,267
2019-07-26	$15.06	$15.06	$14.79	$14.84	$12.84	74,960
2019-07-25	$15.07	$15.07	$14.91	$14.92	$12.91	68,568
2019-07-24	$15.00	$15.05	$14.81	$14.83	$12.83	456,163
2019-07-23	$14.89	$15.11	$14.87	$15.08	$13.05	533,738
2019-07-22	$15.07	$15.10	$14.89	$14.91	$12.90	674,343
2019-07-19	$15.19	$15.25	$15.07	$15.10	$13.07	274,461
2019-07-18	$15.34	$15.38	$15.20	$15.33	$13.26	70,354
2019-07-17	$15.34	$15.41	$15.21	$15.35	$13.28	3,244,088
2019-07-16	$15.22	$15.24	$15.11	$15.15	$13.11	226,690
2019-07-15	$15.49	$15.49	$15.22	$15.27	$13.21	71,036
2019-07-12	$15.26	$15.36	$15.22	$15.33	$13.26	126,645
2019-07-11	$15.67	$15.80	$15.51	$15.62	$13.52	166,068
2019-07-10	$15.80	$15.82	$15.71	$15.79	$13.66	9,420,401
2019-07-09	$15.52	$15.58	$15.50	$15.52	$13.43	57,451
2019-07-08	$15.48	$15.64	$15.48	$15.59	$13.49	77,054
2019-07-05	$15.59	$15.60	$15.48	$15.56	$13.46	309,272
2019-07-03	$15.50	$15.54	$15.42	$15.45	$13.37	185,160
2019-07-02	$15.48	$15.59	$15.48	$15.48	$13.39	837,033
2019-07-01	$15.79	$15.84	$15.64	$15.67	$13.56	620,220
2019-06-28	$15.57	$15.57	$15.26	$15.28	$13.22	317,758
2019-06-27	$15.61	$15.64	$15.44	$15.50	$13.41	75,362
2019-06-26	$15.42	$15.62	$15.38	$15.50	$13.41	219,037
2019-06-25	$15.22	$15.29	$15.17	$15.17	$13.13	111,423
2019-06-24	$15.49	$15.53	$15.45	$15.50	$13.41	210,145
2019-06-21	$15.34	$15.49	$15.27	$15.49	$13.40	77,533
2019-06-20	$15.89	$15.92	$15.82	$15.84	$13.71	98,606
2019-06-19	$15.25	$15.40	$15.25	$15.40	$13.32	43,872
2019-06-18	$15.28	$15.48	$15.26	$15.40	$13.32	70,373
2019-06-17	$15.16	$15.22	$15.00	$15.01	$12.99	116,727
2019-06-14	$15.10	$15.14	$15.01	$15.01	$12.99	136,250
2019-06-13	$15.12	$15.25	$15.12	$15.19	$13.14	255,910
2019-06-12	$14.97	$15.06	$14.87	$14.87	$12.87	73,295
2019-06-11	$15.91	$15.91	$15.64	$15.64	$12.70	58,774
2019-06-10	$15.70	$15.81	$15.66	$15.78	$12.81	89,470
2019-06-07	$15.66	$15.72	$15.62	$15.71	$12.75	205,612
2019-06-06	$15.28	$15.36	$15.23	$15.35	$12.46	89,467
2019-06-05	$14.96	$15.01	$14.83	$14.87	$12.07	1,407,394
2019-06-04	$14.83	$14.87	$14.75	$14.79	$12.01	1,306,613
2019-06-03	$15.05	$15.07	$14.83	$14.86	$12.06	78,985
2019-05-31	$14.27	$14.48	$14.27	$14.40	$11.69	40,214
2019-05-30	$14.57	$14.61	$14.43	$14.45	$11.73	54,361
2019-05-29	$14.62	$14.64	$14.39	$14.61	$11.86	212,612
2019-05-28	$14.90	$14.91	$14.31	$14.36	$11.66	368,611
2019-05-24	$14.83	$14.87	$14.75	$14.81	$12.02	153,092
2019-05-23	$14.55	$14.55	$14.32	$14.41	$11.70	70,728
2019-05-22	$14.96	$14.96	$14.82	$14.84	$12.05	782,956
2019-05-21	$14.43	$14.77	$14.43	$14.77	$11.99	142,549
2019-05-20	$14.25	$14.37	$14.20	$14.35	$11.65	268,214
2019-05-17	$14.33	$14.40	$14.26	$14.28	$11.59	501,797
2019-05-16	$14.49	$14.58	$14.38	$14.38	$11.67	176,334
2019-05-15	$14.15	$14.54	$14.12	$14.53	$11.79	352,228
2019-05-14	$14.40	$14.52	$14.23	$14.50	$11.77	454,139
2019-05-13	$14.01	$14.09	$13.91	$14.06	$11.41	82,295
2019-05-10	$14.26	$14.34	$14.11	$14.22	$11.54	60,578
2019-05-09	$14.08	$14.10	$13.79	$14.00	$11.36	340,690
2019-05-08	$14.48	$14.59	$14.42	$14.50	$11.77	70,016
2019-05-07	$14.50	$14.53	$14.35	$14.39	$11.68	122,343
2019-05-06	$14.40	$14.64	$14.40	$14.62	$11.87	36,549
2019-05-03	$14.56	$14.76	$14.52	$14.72	$11.95	379,888
2019-05-02	$14.28	$14.45	$14.25	$14.44	$11.72	384,169
2019-05-01	$14.39	$14.49	$14.30	$14.33	$11.63	186,483
2019-04-30	$14.33	$14.49	$14.17	$14.45	$11.73	632,403
2019-04-29	$14.33	$14.47	$14.30	$14.47	$11.75	133,961
2019-04-26	$14.10	$14.23	$14.03	$14.14	$11.48	990,232
2019-04-25	$14.53	$14.54	$14.42	$14.51	$11.78	255,387
2019-04-24	$15.05	$15.05	$14.88	$14.91	$12.10	247,145
2019-04-23	$15.02	$15.12	$14.96	$14.98	$12.16	156,004
2019-04-22	$14.97	$14.99	$14.77	$14.96	$12.14	224,330
2019-04-18	$14.81	$14.90	$14.73	$14.78	$12.00	122,114
2019-04-17	$14.98	$15.02	$14.87	$14.90	$12.09	63,291
2019-04-16	$14.66	$14.90	$14.65	$14.86	$12.06	301,142
2019-04-15	$15.12	$15.20	$15.03	$15.20	$12.34	259,138
2019-04-12	$15.10	$15.21	$15.05	$15.13	$12.28	91,911
2019-04-11	$15.29	$15.29	$14.93	$15.03	$12.20	219,649
2019-04-10	$15.32	$15.40	$15.25	$15.36	$12.47	248,602
2019-04-09	$14.89	$15.00	$14.79	$14.90	$12.09	64,716
2019-04-08	$14.35	$14.59	$14.34	$14.57	$11.83	140,778
2019-04-05	$13.99	$14.20	$13.97	$14.20	$11.53	131,907
2019-04-04	$13.64	$13.76	$13.60	$13.74	$11.15	108,439
2019-04-03	$13.73	$13.77	$13.48	$13.54	$10.99	53,103
2019-04-02	$13.51	$13.64	$13.46	$13.55	$11.00	52,987
2019-04-01	$13.41	$13.58	$13.37	$13.57	$11.01	93,764
2019-03-29	$13.55	$13.56	$13.08	$13.18	$10.70	79,173
2019-03-28	$13.32	$13.35	$13.24	$13.34	$10.83	64,197
2019-03-27	$13.56	$13.60	$13.31	$13.41	$10.89	37,685
2019-03-26	$13.69	$13.74	$13.52	$13.64	$11.07	145,535
2019-03-25	$13.34	$13.60	$13.30	$13.55	$11.00	143,435
2019-03-22	$13.05	$13.06	$12.86	$12.93	$10.50	229,597
2019-03-21	$13.37	$13.37	$13.24	$13.25	$10.76	93,412
2019-03-20	$13.07	$13.38	$13.05	$13.23	$10.74	176,925
2019-03-19	$13.02	$13.07	$12.96	$12.99	$10.54	52,760
2019-03-18	$12.86	$12.99	$12.85	$12.97	$10.53	76,542
2019-03-15	$12.63	$12.70	$12.57	$12.65	$10.26	153,921
2019-03-14	$12.66	$12.66	$12.56	$12.66	$10.28	502,108
2019-03-13	$12.66	$12.74	$12.65	$12.71	$10.32	55,161
2019-03-12	$12.61	$12.69	$12.55	$12.60	$10.23	151,029
2019-03-11	$12.53	$12.70	$12.50	$12.66	$10.28	142,930
2019-03-08	$12.23	$12.32	$12.21	$12.32	$10.00	284,751
2019-03-07	$12.65	$12.65	$12.36	$12.40	$10.07	85,847
2019-03-06	$12.56	$12.67	$12.51	$12.55	$10.19	171,167
2019-03-05	$12.48	$12.54	$12.45	$12.50	$10.15	41,452
2019-03-04	$12.70	$12.71	$12.47	$12.54	$10.18	77,833
2019-03-01	$12.73	$12.75	$12.54	$12.59	$10.22	81,398
2019-02-28	$12.77	$12.80	$12.69	$12.75	$10.35	156,663
2019-02-27	$12.59	$12.63	$12.48	$12.61	$10.24	371,638
2019-02-26	$12.53	$12.77	$12.52	$12.72	$10.33	105,132
2019-02-25	$12.69	$12.77	$12.55	$12.61	$10.24	124,599
2019-02-22	$12.61	$12.67	$12.55	$12.58	$10.21	174,619
2019-02-21	$12.59	$12.60	$12.49	$12.54	$10.17	92,492
2019-02-20	$12.62	$12.90	$12.62	$12.74	$10.34	925,461
2019-02-19	$12.33	$12.58	$12.30	$12.52	$10.16	186,688
2019-02-15	$12.71	$12.74	$12.62	$12.72	$10.33	157,881
2019-02-14	$12.31	$12.64	$12.30	$12.62	$10.24	105,668
2019-02-13	$13.22	$13.27	$12.83	$12.85	$10.43	242,600
2019-02-12	$13.57	$13.75	$13.46	$13.52	$10.97	151,113
2019-02-11	$13.21	$13.22	$13.11	$13.12	$10.65	123,434
2019-02-08	$12.94	$12.96	$12.86	$12.88	$10.45	108,246
2019-02-07	$13.01	$13.04	$12.81	$12.85	$10.43	186,997
2019-02-06	$13.44	$13.45	$13.23	$13.26	$10.76	162,394
2019-02-05	$13.49	$13.54	$13.45	$13.50	$10.96	109,000
2019-02-04	$13.31	$13.35	$13.25	$13.26	$10.76	449,426
2019-02-01	$13.38	$13.53	$13.35	$13.45	$10.92	128,705
2019-01-31	$13.54	$13.61	$13.52	$13.58	$11.02	220,395
2019-01-30	$13.23	$13.42	$13.14	$13.40	$10.88	115,218
2019-01-29	$13.03	$13.25	$13.03	$13.09	$10.63	86,263
2019-01-28	$12.97	$12.97	$12.80	$12.88	$10.45	114,560
2019-01-25	$13.11	$13.15	$13.00	$13.06	$10.60	79,978
2019-01-24	$13.13	$13.23	$13.12	$13.21	$10.72	168,097
2019-01-23	$12.99	$13.08	$12.85	$13.08	$10.62	669,573
2019-01-22	$12.69	$12.80	$12.64	$12.72	$10.33	322,017
2019-01-18	$12.71	$12.95	$12.71	$12.81	$10.40	178,545
2019-01-17	$12.34	$12.59	$12.34	$12.48	$10.13	106,420
2019-01-16	$12.26	$12.52	$12.26	$12.43	$10.09	390,523
2019-01-15	$11.97	$12.10	$11.97	$12.03	$9.76	95,065
2019-01-14	$11.90	$12.05	$11.87	$11.95	$9.70	131,607
2019-01-11	$11.87	$11.95	$11.85	$11.93	$9.68	193,608
2019-01-10	$11.87	$12.05	$11.84	$12.02	$9.76	84,222
2019-01-09	$11.86	$12.09	$11.86	$11.95	$9.70	68,337
2019-01-08	$11.55	$11.67	$11.52	$11.64	$9.45	43,571
2019-01-07	$11.59	$11.74	$11.59	$11.65	$9.46	80,653
2019-01-04	$11.26	$11.48	$11.24	$11.45	$9.29	578,385
2019-01-03	$11.06	$11.08	$10.89	$11.00	$8.93	463,025
2019-01-02	$10.83	$11.24	$10.80	$11.10	$9.01	456,633
2018-12-31	$10.91	$10.98	$10.81	$10.96	$8.90	304,831
2018-12-28	$10.82	$10.91	$10.66	$10.89	$8.84	157,437
2018-12-27	$10.73	$10.81	$10.59	$10.81	$8.77	425,363
2018-12-26	$10.57	$11.00	$10.57	$10.98	$8.91	161,108
2018-12-24	$10.65	$10.87	$10.65	$10.75	$8.73	79,487
2018-12-21	$10.92	$11.00	$10.74	$10.80	$8.77	291,671
2018-12-20	$11.16	$11.25	$11.02	$11.12	$9.03	270,250
2018-12-19	$11.13	$11.57	$11.07	$11.17	$9.06	317,403
2018-12-18	$10.98	$11.20	$10.88	$10.95	$8.89	167,781
2018-12-17	$11.01	$11.02	$10.83	$10.91	$8.86	163,754
2018-12-14	$11.15	$11.15	$10.86	$10.97	$8.90	471,367
2018-12-13	$11.52	$11.55	$11.34	$11.44	$9.29	268,067
2018-12-12	$11.59	$11.59	$11.41	$11.43	$9.28	224,815
2018-12-11	$11.74	$11.74	$11.55	$11.60	$9.42	194,077
2018-12-10	$11.67	$11.71	$11.45	$11.56	$9.38	124,015
2018-12-07	$11.97	$12.02	$11.62	$11.67	$9.47	155,915
2018-12-06	$11.56	$11.71	$11.37	$11.62	$9.43	102,135
2018-12-04	$12.03	$12.12	$11.82	$11.85	$9.62	137,852
2018-12-03	$12.31	$12.32	$12.20	$12.30	$9.98	144,588
2018-11-30	$11.63	$11.92	$11.57	$11.85	$9.62	454,540
2018-11-29	$11.89	$12.00	$11.76	$11.83	$9.60	136,970
2018-11-28	$11.48	$11.73	$11.36	$11.58	$9.40	246,724
2018-11-27	$11.58	$11.63	$11.36	$11.52	$9.35	186,123
2018-11-26	$11.29	$11.48	$11.26	$11.45	$9.29	198,422
2018-11-23	$12.07	$12.17	$12.05	$12.14	$9.85	73,769
2018-11-21	$12.13	$12.37	$12.13	$12.27	$9.96	219,202
2018-11-20	$12.05	$12.06	$11.83	$11.90	$9.66	193,478
2018-11-19	$12.32	$12.40	$12.23	$12.31	$9.99	62,958
2018-11-16	$12.36	$12.36	$12.08	$12.23	$9.93	278,533
2018-11-15	$12.27	$12.48	$12.27	$12.45	$10.11	114,744
2018-11-14	$12.07	$12.18	$11.93	$12.17	$9.88	156,641
2018-11-13	$11.98	$12.03	$11.75	$11.76	$9.55	260,498
2018-11-12	$12.04	$12.05	$11.75	$11.77	$9.55	83,411
2018-11-09	$11.88	$11.96	$11.80	$11.92	$9.68	73,950
2018-11-08	$12.50	$12.55	$12.25	$12.26	$9.95	135,322
2018-11-07	$12.45	$12.50	$12.40	$12.45	$10.11	187,664
2018-11-06	$12.25	$12.33	$12.20	$12.30	$9.98	153,649
2018-11-05	$12.21	$12.29	$12.16	$12.28	$9.97	158,933
2018-11-02	$11.78	$11.95	$11.77	$11.90	$9.66	184,075
2018-11-01	$11.60	$11.80	$11.55	$11.80	$9.58	200,440
2018-10-31	$11.42	$11.77	$11.39	$11.69	$9.49	305,513
2018-10-30	$11.25	$11.52	$11.25	$11.52	$9.35	178,029
2018-10-29	$11.44	$11.49	$11.15	$11.20	$9.09	198,281
2018-10-26	$11.08	$11.21	$10.95	$11.20	$9.09	158,123
2018-10-25	$11.41	$11.62	$11.41	$11.59	$9.41	441,729
2018-10-24	$11.72	$11.82	$11.46	$11.47	$9.31	182,019
2018-10-23	$11.19	$11.41	$11.12	$11.35	$9.21	203,441
2018-10-22	$11.53	$11.57	$11.21	$11.31	$9.18	128,936
2018-10-19	$11.69	$11.74	$11.43	$11.50	$9.33	140,912
2018-10-18	$11.92	$11.98	$11.75	$11.81	$9.59	58,906
2018-10-17	$12.28	$12.28	$12.07	$12.20	$9.90	144,829
2018-10-16	$11.96	$12.31	$11.94	$12.31	$9.99	167,321
2018-10-15	$11.89	$11.90	$11.79	$11.84	$9.61	159,945
2018-10-12	$11.71	$12.00	$11.70	$11.90	$9.66	200,200
2018-10-11	$11.46	$11.57	$11.30	$11.40	$9.25	198,035
2018-10-10	$11.83	$11.85	$11.43	$11.43	$9.28	240,389
2018-10-09	$11.66	$11.88	$11.64	$11.78	$9.56	290,807
2018-10-08	$11.31	$11.83	$11.26	$11.83	$9.60	162,271
2018-10-05	$11.58	$11.69	$11.42	$11.55	$9.38	226,053
2018-10-04	$11.74	$11.78	$11.42	$11.45	$9.29	363,419
2018-10-03	$12.45	$12.46	$12.25	$12.29	$9.98	176,685
2018-10-02	$12.56	$12.56	$12.33	$12.35	$10.02	158,958
2018-10-01	$12.56	$12.80	$12.54	$12.77	$10.37	298,255
2018-09-28	$12.43	$12.65	$12.40	$12.58	$10.21	92,672
2018-09-27	$12.56	$12.75	$12.54	$12.73	$10.33	143,034
2018-09-26	$12.05	$12.18	$11.97	$12.01	$9.75	183,072
2018-09-25	$12.27	$12.32	$12.05	$12.14	$9.85	138,280
2018-09-24	$12.25	$12.42	$12.21	$12.36	$10.03	338,063
2018-09-21	$11.72	$11.97	$11.65	$11.92	$9.68	71,856
2018-09-20	$11.95	$11.97	$11.76	$11.79	$9.57	113,943
2018-09-19	$11.88	$11.99	$11.85	$11.95	$9.70	149,037
2018-09-18	$11.66	$11.75	$11.65	$11.71	$9.51	474,049
2018-09-17	$11.27	$11.34	$11.26	$11.30	$9.17	280,145
2018-09-14	$11.29	$11.43	$11.27	$11.39	$9.25	366,707
2018-09-13	$11.28	$11.38	$10.89	$10.99	$8.92	413,003
2018-09-12	$10.28	$10.42	$10.20	$10.34	$8.39	347,667
2018-09-11	$9.71	$9.96	$9.69	$9.96	$8.08	331,483
2018-09-10	$9.99	$10.09	$9.91	$9.93	$8.06	527,130
2018-09-07	$10.27	$10.35	$10.18	$10.21	$8.29	192,451
2018-09-06	$10.56	$10.56	$10.20	$10.34	$8.39	223,376
2018-09-05	$10.72	$10.78	$10.60	$10.64	$8.64	117,987
2018-09-04	$10.60	$10.75	$10.58	$10.65	$8.64	154,988
2018-08-31	$10.65	$10.95	$10.64	$10.92	$8.86	293,743
2018-08-30	$10.76	$10.76	$10.57	$10.60	$8.60	295,443
2018-08-29	$10.98	$11.10	$10.82	$11.09	$9.00	1,126,017
2018-08-28	$11.06	$11.08	$10.81	$10.94	$8.88	768,199
2018-08-27	$10.94	$11.07	$10.90	$10.92	$8.86	479,361
2018-08-24	$10.43	$10.92	$10.42	$10.78	$8.75	932,301
2018-08-23	$10.98	$11.09	$10.60	$10.64	$8.64	610,807
2018-08-22	$11.42	$11.43	$11.14	$11.32	$9.19	248,593
2018-08-21	$11.55	$11.74	$11.54	$11.74	$9.53	85,153
2018-08-20	$11.70	$11.72	$11.57	$11.64	$9.45	90,093
2018-08-17	$11.51	$11.74	$11.41	$11.71	$9.51	105,417
2018-08-16	$11.52	$11.72	$11.52	$11.66	$9.46	119,947
2018-08-15	$11.61	$11.61	$11.29	$11.42	$9.27	122,217
2018-08-14	$11.86	$11.97	$11.78	$11.97	$9.72	202,875
2018-08-13	$11.52	$11.64	$11.23	$11.42	$9.27	169,430
2018-08-10	$11.38	$11.40	$11.07	$11.23	$9.12	739,735
2018-08-09	$11.80	$12.06	$11.77	$12.01	$9.75	1,045,255
2018-08-08	$12.25	$12.30	$11.91	$11.93	$9.68	923,614
2018-08-07	$13.06	$13.14	$12.98	$13.00	$10.55	70,233
2018-08-06	$13.03	$13.06	$12.92	$13.05	$10.59	201,941
2018-08-03	$13.15	$13.25	$13.00	$13.04	$10.58	1,004,915
2018-08-02	$13.65	$13.65	$13.30	$13.37	$10.85	198,787
2018-08-01	$13.81	$13.86	$13.73	$13.78	$11.19	58,077
2018-07-31	$14.11	$14.15	$14.00	$14.03	$11.39	171,129
2018-07-30	$14.03	$14.03	$13.78	$13.85	$11.24	287,449
2018-07-27	$13.72	$13.76	$13.56	$13.66	$11.09	95,463
2018-07-26	$13.77	$13.83	$13.69	$13.69	$11.11	67,607
2018-07-25	$13.86	$14.00	$13.84	$13.97	$11.34	176,718
2018-07-24	$13.97	$14.04	$13.58	$13.70	$11.12	377,195
2018-07-23	$13.54	$13.59	$13.42	$13.53	$10.98	115,338
2018-07-20	$12.94	$13.30	$12.93	$13.26	$10.76	223,672
2018-07-19	$13.47	$13.53	$13.34	$13.35	$10.84	727,728
2018-07-18	$14.11	$14.14	$14.00	$14.07	$11.42	197,260
2018-07-17	$14.56	$14.67	$14.51	$14.62	$11.87	83,578
2018-07-16	$15.03	$15.07	$14.85	$14.89	$12.09	327,369
2018-07-13	$15.17	$15.22	$14.95	$15.06	$12.22	52,958
2018-07-12	$14.99	$15.07	$14.96	$15.06	$12.22	51,718
2018-07-11	$15.30	$15.34	$14.91	$14.91	$12.10	200,394
2018-07-10	$15.50	$15.58	$15.41	$15.55	$12.62	122,289
2018-07-09	$15.33	$15.54	$15.33	$15.54	$12.61	162,831
2018-07-06	$14.88	$15.06	$14.86	$15.05	$12.22	138,652
2018-07-05	$14.56	$14.81	$14.53	$14.69	$11.92	179,209
2018-07-03	$14.37	$14.37	$14.14	$14.19	$11.52	37,681
2018-07-02	$14.53	$14.60	$14.37	$14.45	$11.73	53,509
2018-06-29	$14.36	$14.43	$14.26	$14.36	$11.66	448,029
2018-06-28	$13.71	$13.75	$13.61	$13.74	$11.15	88,253
2018-06-27	$13.50	$13.67	$13.48	$13.51	$10.97	608,869
2018-06-26	$13.14	$13.16	$13.01	$13.13	$10.66	142,435
2018-06-25	$13.28	$13.30	$13.14	$13.22	$10.73	254,109
2018-06-22	$13.83	$13.97	$13.77	$13.93	$10.69	195,578
2018-06-21	$13.48	$13.55	$13.31	$13.54	$10.39	171,201
2018-06-20	$13.57	$13.65	$13.47	$13.47	$10.33	135,287
2018-06-19	$13.01	$13.33	$12.98	$13.28	$10.19	137,262
2018-06-18	$13.26	$13.39	$13.22	$13.31	$10.21	234,759
2018-06-15	$13.77	$13.77	$13.56	$13.62	$10.45	99,973
2018-06-14	$14.25	$14.31	$14.17	$14.22	$10.91	250,011
2018-06-13	$14.14	$14.22	$14.08	$14.13	$10.84	124,827
2018-06-12	$13.89	$14.00	$13.87	$13.94	$10.70	83,282
2018-06-11	$13.86	$13.90	$13.80	$13.83	$10.61	75,436
2018-06-08	$14.13	$14.15	$13.85	$13.96	$10.71	252,649
2018-06-07	$14.51	$14.52	$14.19	$14.27	$10.95	194,908
2018-06-06	$14.35	$14.49	$14.26	$14.46	$11.09	89,894
2018-06-05	$14.30	$14.33	$14.14	$14.17	$10.87	269,636
2018-06-04	$14.53	$14.59	$14.46	$14.54	$11.16	95,339
2018-06-01	$14.61	$14.65	$14.50	$14.51	$11.13	50,017
2018-05-31	$14.74	$14.74	$14.34	$14.35	$11.01	152,381
2018-05-30	$14.46	$14.67	$14.43	$14.63	$11.22	61,613
2018-05-29	$14.37	$14.43	$14.28	$14.33	$10.99	121,186
2018-05-25	$14.40	$14.57	$14.35	$14.45	$11.09	120,859
2018-05-24	$14.68	$14.90	$14.65	$14.77	$11.33	288,172
2018-05-23	$14.68	$14.81	$14.62	$14.81	$11.36	88,904
2018-05-22	$15.05	$15.12	$14.92	$15.00	$11.51	184,377
2018-05-21	$14.79	$14.97	$14.79	$14.92	$11.45	118,647
2018-05-18	$14.87	$14.87	$14.61	$14.73	$11.30	176,193
2018-05-17	$15.11	$15.26	$14.90	$14.92	$11.45	126,498
2018-05-16	$15.07	$15.24	$15.02	$15.23	$11.69	81,944
2018-05-15	$15.18	$15.18	$14.99	$15.05	$11.55	156,574
2018-05-14	$15.65	$15.78	$15.62	$15.67	$12.02	157,166
2018-05-11	$15.62	$15.78	$15.51	$15.61	$11.98	589,307
2018-05-10	$15.34	$15.60	$15.21	$15.54	$11.92	529,613
2018-05-09	$14.75	$14.78	$14.65	$14.78	$11.34	206,436
2018-05-08	$14.61	$14.65	$14.44	$14.61	$11.21	341,527
2018-05-07	$14.92	$15.05	$14.76	$14.84	$11.39	165,424
2018-05-04	$14.65	$14.98	$14.65	$14.95	$11.47	100,144
2018-05-03	$14.97	$15.01	$14.83	$14.93	$11.45	172,906
2018-05-02	$14.81	$14.87	$14.53	$14.63	$11.22	74,860
2018-05-01	$14.73	$14.73	$14.52	$14.68	$11.26	80,828
2018-04-30	$14.80	$14.96	$14.67	$14.77	$11.33	405,684
2018-04-27	$14.70	$14.85	$14.55	$14.80	$11.36	200,831
2018-04-26	$14.72	$14.82	$14.59	$14.80	$11.36	165,680
2018-04-25	$15.05	$15.10	$14.88	$15.02	$11.52	125,430
2018-04-24	$15.66	$15.73	$15.20	$15.29	$11.73	373,314
2018-04-23	$15.41	$15.47	$15.19	$15.39	$11.81	357,751
2018-04-20	$14.90	$14.99	$14.77	$14.87	$11.41	250,748
2018-04-19	$15.04	$15.05	$14.66	$14.92	$11.45	262,475
2018-04-18	$15.25	$15.29	$14.84	$15.23	$11.69	452,588
2018-04-17	$14.02	$14.49	$13.94	$14.36	$11.02	267,626
2018-04-16	$12.87	$13.74	$12.80	$13.65	$10.47	1,164,948
2018-04-13	$13.81	$13.85	$13.45	$13.51	$10.37	411,423
2018-04-12	$14.23	$14.48	$14.06	$14.19	$10.89	736,135
2018-04-11	$13.12	$13.81	$13.05	$13.81	$10.60	2,445,047
2018-04-10	$14.26	$14.62	$13.75	$14.04	$10.77	1,896,645
2018-04-09	$14.98	$15.20	$14.61	$15.04	$11.54	958,334
2018-04-06	$19.01	$19.07	$18.59	$18.64	$14.30	107,530
2018-04-05	$19.17	$19.31	$19.11	$19.26	$14.78	49,178
2018-04-04	$18.46	$18.94	$18.45	$18.94	$14.53	120,630
2018-04-03	$18.40	$18.61	$18.30	$18.54	$14.22	73,043
2018-04-02	$18.70	$18.83	$18.14	$18.24	$13.99	150,530
2018-03-29	$18.50	$18.71	$18.50	$18.65	$14.31	141,963
2018-03-28	$18.27	$18.42	$18.21	$18.39	$14.11	429,729
2018-03-27	$18.80	$18.86	$18.46	$18.47	$14.17	107,731
2018-03-26	$19.12	$19.20	$18.64	$18.76	$14.39	231,951
2018-03-23	$19.18	$19.18	$18.83	$18.83	$14.45	82,750
2018-03-22	$19.27	$19.34	$19.08	$19.08	$14.64	81,359
2018-03-21	$19.31	$19.69	$19.28	$19.68	$15.10	294,291
2018-03-20	$18.14	$18.45	$18.08	$18.39	$14.11	215,716
2018-03-19	$18.05	$18.25	$18.00	$18.11	$13.89	106,771
2018-03-16	$18.21	$18.46	$18.14	$18.45	$14.16	511,740
2018-03-15	$18.45	$18.47	$18.09	$18.10	$13.89	276,523
2018-03-14	$19.31	$19.31	$18.66	$18.82	$14.44	286,963
2018-03-13	$19.80	$19.84	$19.55	$19.59	$15.03	182,018
2018-03-12	$19.94	$19.99	$19.86	$19.95	$15.31	99,752
2018-03-09	$19.78	$20.04	$19.73	$20.01	$15.35	177,167
2018-03-08	$19.70	$19.70	$19.51	$19.63	$15.06	128,760
2018-03-07	$19.82	$19.92	$19.60	$19.81	$15.20	121,775
2018-03-06	$20.38	$20.38	$20.00	$20.10	$15.42	103,716
2018-03-05	$20.16	$20.45	$20.13	$20.45	$15.69	92,601
2018-03-02	$19.72	$20.20	$19.65	$20.17	$15.48	416,530
2018-03-01	$20.27	$20.32	$20.00	$20.20	$15.50	158,618
2018-02-28	$20.32	$20.45	$20.17	$20.26	$15.54	521,318
2018-02-27	$20.84	$20.87	$20.51	$20.59	$15.80	77,692
2018-02-26	$21.06	$21.13	$20.90	$21.09	$16.18	126,243
2018-02-23	$20.32	$20.48	$20.20	$20.38	$15.64	232,931
2018-02-22	$20.62	$20.91	$20.59	$20.75	$15.92	373,290
2018-02-21	$20.47	$20.89	$20.43	$20.48	$15.71	258,698
2018-02-20	$19.95	$20.10	$19.92	$19.95	$15.31	106,028
2018-02-16	$19.95	$20.16	$19.85	$19.88	$15.25	247,059
2018-02-15	$20.01	$20.17	$19.84	$20.10	$15.42	444,063
2018-02-14	$19.00	$19.78	$18.97	$19.76	$15.16	152,426
2018-02-13	$18.85	$18.98	$18.74	$18.95	$14.54	184,357
2018-02-12	$18.48	$18.88	$18.46	$18.79	$14.42	281,238
2018-02-09	$18.06	$18.29	$17.49	$18.23	$13.99	273,513
2018-02-08	$18.70	$18.70	$18.03	$18.10	$13.89	140,688
2018-02-07	$19.07	$19.21	$18.70	$18.78	$14.41	180,070
2018-02-06	$19.03	$19.54	$19.02	$19.53	$14.98	311,377
2018-02-05	$19.08	$19.15	$18.59	$18.84	$14.45	578,391
2018-02-02	$19.47	$19.74	$19.18	$19.24	$14.76	286,517
2018-02-01	$20.03	$20.18	$20.00	$20.06	$15.39	271,769
2018-01-31	$20.03	$20.24	$20.03	$20.24	$15.53	398,826
2018-01-30	$19.71	$19.72	$19.44	$19.47	$14.94	107,815
2018-01-29	$18.93	$19.05	$18.84	$18.93	$14.52	196,308
2018-01-26	$18.95	$19.01	$18.74	$18.93	$14.52	237,767
2018-01-25	$19.17	$19.39	$19.10	$19.26	$14.78	87,238
2018-01-24	$18.97	$19.12	$18.92	$19.12	$14.67	85,073
2018-01-23	$18.67	$18.86	$18.62	$18.85	$14.46	94,782
2018-01-22	$18.80	$18.95	$18.75	$18.92	$14.52	136,965
2018-01-19	$18.65	$18.82	$18.64	$18.79	$14.42	94,276
2018-01-18	$19.01	$19.15	$18.89	$19.08	$14.64	78,049
2018-01-17	$18.39	$18.56	$18.35	$18.48	$14.18	239,567
2018-01-16	$18.51	$18.59	$18.35	$18.38	$14.10	101,759
2018-01-12	$18.31	$18.50	$18.29	$18.50	$14.19	78,822
2018-01-11	$18.17	$18.38	$18.14	$18.38	$14.10	182,744
2018-01-10	$18.16	$18.19	$18.11	$18.17	$13.94	124,474
2018-01-09	$18.33	$18.39	$18.22	$18.32	$14.06	354,473
2018-01-08	$18.30	$18.49	$18.27	$18.49	$14.19	88,466
2018-01-05	$18.22	$18.39	$18.19	$18.35	$14.08	70,907
2018-01-04	$18.03	$18.24	$18.01	$18.17	$13.94	321,848
2018-01-03	$17.69	$17.79	$17.63	$17.74	$13.61	263,597
2018-01-02	$17.34	$17.58	$17.34	$17.46	$13.40	142,225
2017-12-29	$16.92	$17.13	$16.92	$17.03	$13.07	50,011
2017-12-28	$16.94	$16.97	$16.85	$16.92	$12.98	44,678
2017-12-27	$17.13	$17.17	$17.04	$17.10	$13.12	95,982
2017-12-26	$16.52	$16.90	$16.52	$16.90	$12.97	86,548
2017-12-22	$16.61	$16.65	$16.55	$16.65	$12.77	67,946
2017-12-21	$16.60	$16.65	$16.50	$16.63	$12.76	113,894
2017-12-20	$16.75	$16.88	$16.72	$16.80	$12.89	74,026
2017-12-19	$16.70	$16.72	$16.64	$16.69	$12.81	69,061
2017-12-18	$16.83	$16.97	$16.81	$16.93	$12.99	62,418
2017-12-15	$16.75	$16.81	$16.70	$16.80	$12.89	62,441
2017-12-14	$16.76	$16.95	$16.76	$16.85	$12.93	147,765
2017-12-13	$16.18	$16.38	$16.13	$16.33	$12.53	258,188
2017-12-12	$16.69	$16.69	$16.58	$16.66	$12.78	132,600
2017-12-11	$16.37	$16.69	$16.36	$16.69	$12.81	120,504
2017-12-08	$16.24	$16.28	$16.10	$16.23	$12.45	70,087
2017-12-07	$16.05	$16.10	$15.98	$16.06	$12.32	40,166
2017-12-06	$16.39	$16.40	$16.20	$16.21	$12.44	181,352
2017-12-05	$16.45	$16.52	$16.40	$16.43	$12.61	52,712
2017-12-04	$16.46	$16.49	$16.31	$16.38	$12.57	176,267
2017-12-01	$16.35	$16.35	$15.95	$16.02	$12.29	262,343
2017-11-30	$16.61	$16.61	$16.40	$16.58	$12.72	541,749
2017-11-29	$16.83	$16.85	$16.61	$16.61	$12.74	121,011
2017-11-28	$16.88	$16.97	$16.85	$16.95	$13.00	1,483,391
2017-11-27	$16.69	$16.74	$16.60	$16.60	$12.74	1,209,652
2017-11-24	$16.89	$16.94	$16.86	$16.90	$12.97	33,254
2017-11-22	$17.05	$17.10	$17.00	$17.10	$13.12	169,577
2017-11-21	$17.01	$17.07	$16.92	$17.00	$13.04	226,554
2017-11-20	$16.35	$16.43	$16.33	$16.40	$12.58	88,385
2017-11-17	$16.42	$16.50	$16.38	$16.42	$12.60	98,750
2017-11-16	$16.02	$16.47	$16.02	$16.42	$12.59	186,879
2017-11-15	$16.14	$16.20	$16.06	$16.10	$12.35	140,573
2017-11-14	$15.75	$15.76	$15.65	$15.68	$12.03	92,568
2017-11-13	$15.59	$15.60	$15.50	$15.53	$11.92	122,836
2017-11-10	$15.68	$15.75	$15.58	$15.66	$12.01	929,083
2017-11-09	$15.50	$15.92	$15.50	$15.92	$12.21	309,325
2017-11-08	$15.09	$15.17	$15.04	$15.12	$11.60	1,118,515
2017-11-07	$14.88	$14.98	$14.75	$14.75	$11.32	327,394
2017-11-06	$14.21	$14.49	$14.20	$14.49	$11.12	36,090
2017-11-03	$14.28	$14.28	$14.10	$14.24	$10.93	110,064
2017-11-02	$14.36	$14.43	$14.30	$14.43	$11.07	38,103
2017-11-01	$14.61	$14.61	$14.37	$14.38	$11.03	129,940
2017-10-31	$14.38	$14.40	$14.29	$14.34	$11.00	70,844
2017-10-30	$14.60	$14.63	$14.44	$14.48	$11.11	93,664
2017-10-27	$14.21	$14.49	$14.18	$14.48	$11.11	241,685
2017-10-26	$14.44	$14.45	$14.36	$14.44	$11.08	180,880
2017-10-25	$14.45	$14.55	$14.36	$14.41	$11.06	112,437
2017-10-24	$14.31	$14.42	$14.29	$14.38	$11.03	43,231
2017-10-23	$14.36	$14.37	$14.30	$14.30	$10.97	34,512
2017-10-20	$14.40	$14.44	$14.35	$14.40	$11.05	89,713
2017-10-19	$14.44	$14.44	$14.30	$14.37	$11.03	25,867
2017-10-18	$14.58	$14.66	$14.55	$14.61	$11.21	48,603
2017-10-17	$14.66	$14.72	$14.60	$14.69	$11.27	91,660
2017-10-16	$14.78	$14.79	$14.68	$14.71	$11.29	55,055
2017-10-13	$14.70	$14.71	$14.66	$14.71	$11.29	93,177
2017-10-12	$14.50	$14.51	$14.42	$14.45	$11.09	50,606
2017-10-11	$14.43	$14.50	$14.39	$14.47	$11.10	86,480
2017-10-10	$14.27	$14.27	$14.18	$14.23	$10.92	38,780
2017-10-09	$14.11	$14.18	$14.09	$14.13	$10.84	23,564
2017-10-06	$14.35	$14.35	$14.15	$14.22	$10.91	237,341
2017-10-05	$14.15	$14.36	$14.13	$14.34	$11.00	276,793
2017-10-04	$14.22	$14.23	$14.15	$14.15	$10.86	179,280
2017-10-03	$14.21	$14.25	$14.20	$14.24	$10.93	25,547
2017-10-02	$14.24	$14.34	$14.24	$14.31	$10.98	79,058
2017-09-29	$14.20	$14.28	$14.16	$14.27	$10.95	58,133
2017-09-28	$14.20	$14.24	$14.09	$14.17	$10.87	87,191
2017-09-27	$14.26	$14.26	$14.18	$14.22	$10.91	127,913
2017-09-26	$14.51	$14.52	$14.28	$14.35	$11.01	140,900
2017-09-25	$14.12	$14.20	$14.09	$14.19	$10.89	75,220
2017-09-22	$13.94	$13.97	$13.86	$13.89	$10.66	39,293
2017-09-21	$13.75	$13.78	$13.72	$13.72	$10.53	54,562
2017-09-20	$13.53	$13.69	$13.46	$13.62	$10.45	358,533
2017-09-19	$13.60	$13.60	$13.45	$13.52	$10.37	109,991
2017-09-18	$13.89	$13.92	$13.75	$13.78	$10.57	71,796
2017-09-15	$13.95	$13.98	$13.82	$13.94	$10.70	56,917
2017-09-14	$13.82	$14.01	$13.78	$13.95	$10.70	35,623
2017-09-13	$13.96	$13.97	$13.86	$13.91	$10.67	489,463
2017-09-12	$14.03	$14.08	$14.00	$14.01	$10.75	55,499
2017-09-11	$13.97	$14.21	$13.97	$14.19	$10.89	161,282
2017-09-08	$13.96	$13.97	$13.75	$13.75	$10.55	226,690
2017-09-07	$13.78	$13.79	$13.68	$13.71	$10.52	69,415
2017-09-06	$13.48	$13.65	$13.48	$13.62	$10.45	80,106
2017-09-05	$13.65	$13.68	$13.52	$13.56	$10.40	55,292
2017-09-01	$13.63	$13.73	$13.56	$13.68	$10.50	527,869
2017-08-31	$13.64	$13.70	$13.45	$13.57	$10.41	202,617
2017-08-30	$13.28	$13.38	$13.23	$13.29	$10.20	105,201
2017-08-29	$13.09	$13.19	$13.05	$13.17	$10.10	83,092
2017-08-28	$13.25	$13.25	$13.15	$13.21	$10.14	424,875
2017-08-25	$13.04	$13.25	$13.01	$13.24	$10.16	52,233
2017-08-24	$12.90	$12.96	$12.87	$12.91	$9.91	61,032
2017-08-23	$12.45	$12.57	$12.45	$12.55	$9.63	150,689
2017-08-22	$12.20	$12.23	$12.18	$12.19	$9.35	44,316
2017-08-21	$12.16	$12.18	$12.09	$12.10	$9.28	35,598
2017-08-18	$12.03	$12.20	$11.98	$12.17	$9.34	71,948
2017-08-17	$12.38	$12.41	$12.30	$12.30	$9.44	44,747
2017-08-16	$12.42	$12.44	$12.28	$12.33	$9.46	145,553
2017-08-15	$12.11	$12.22	$12.10	$12.20	$9.36	94,868
2017-08-14	$12.25	$12.30	$12.17	$12.17	$9.34	43,730
2017-08-11	$12.08	$12.18	$12.05	$12.17	$9.34	43,700
2017-08-10	$12.29	$12.29	$12.08	$12.09	$9.28	57,572
2017-08-09	$12.26	$12.27	$12.16	$12.22	$9.38	559,859
2017-08-08	$12.34	$12.44	$12.30	$12.31	$9.44	377,781
2017-08-07	$12.18	$12.22	$12.11	$12.16	$9.33	36,832
2017-08-04	$11.94	$12.01	$11.92	$11.95	$9.17	312,875
2017-08-03	$11.95	$12.03	$11.91	$11.92	$9.15	201,867
2017-08-02	$11.92	$12.08	$11.88	$12.05	$9.25	846,541
2017-08-01	$11.87	$11.91	$11.80	$11.83	$9.08	82,701
2017-07-31	$11.62	$11.75	$11.58	$11.75	$9.02	174,704
2017-07-28	$11.72	$11.87	$11.72	$11.86	$9.10	87,730
2017-07-27	$11.77	$11.87	$11.76	$11.81	$9.06	90,143
2017-07-26	$11.46	$11.63	$11.44	$11.62	$8.92	39,916
2017-07-25	$11.35	$11.40	$11.30	$11.33	$8.69	55,780
2017-07-24	$11.28	$11.37	$11.28	$11.33	$8.69	88,752
2017-07-21	$11.60	$11.61	$11.50	$11.54	$8.85	104,143
2017-07-20	$11.69	$11.73	$11.64	$11.70	$8.98	49,322
2017-07-19	$11.57	$11.67	$11.52	$11.64	$8.93	105,276
2017-07-18	$11.46	$11.51	$11.38	$11.44	$8.78	47,986
2017-07-17	$11.46	$11.50	$11.43	$11.47	$8.80	65,123
2017-07-14	$11.42	$11.50	$11.39	$11.49	$8.82	54,334
2017-07-13	$11.12	$11.26	$11.10	$11.23	$8.62	90,215
2017-07-12	$11.18	$11.30	$11.16	$11.24	$8.62	192,961
2017-07-11	$10.79	$10.85	$10.77	$10.79	$8.28	378,737
2017-07-10	$10.65	$10.85	$10.65	$10.71	$8.22	237,979
2017-07-07	$10.56	$10.61	$10.46	$10.60	$8.13	69,224
2017-07-06	$10.55	$10.60	$10.45	$10.45	$8.02	136,306
2017-07-05	$10.51	$10.51	$10.40	$10.42	$7.99	47,305
2017-07-03	$10.36	$10.43	$10.36	$10.42	$7.99	38,966
2017-06-30	$10.34	$10.40	$10.31	$10.39	$7.97	137,614
2017-06-29	$10.17	$10.20	$10.02	$10.07	$7.73	189,850
2017-06-28	$10.26	$10.27	$10.19	$10.20	$7.83	140,735
2017-06-27	$10.35	$10.40	$10.28	$10.31	$7.91	67,700
2017-06-26	$10.28	$10.30	$10.14	$10.15	$7.79	98,300
2017-06-23	$10.06	$10.16	$10.05	$10.16	$7.80	66,900
2017-06-22	$10.02	$10.11	$10.00	$10.06	$7.72	59,100
2017-06-21	$10.01	$10.07	$9.77	$9.84	$7.55	106,400
2017-06-20	$10.30	$10.30	$10.06	$10.07	$7.73	57,900
2017-06-19	$10.28	$10.40	$10.28	$10.35	$7.94	60,800
2017-06-16	$10.27	$10.27	$10.10	$10.19	$7.82	74,800
2017-06-15	$10.02	$10.13	$9.94	$10.09	$7.74	265,000
2017-06-14	$10.40	$10.43	$10.20	$10.22	$7.84	277,686
2017-06-13	$10.57	$10.64	$10.51	$10.63	$8.16	96,120
2017-06-12	$10.81	$10.87	$10.73	$10.73	$7.91	149,278
2017-06-09	$10.89	$10.93	$10.88	$10.92	$8.05	71,730
2017-06-08	$10.73	$11.00	$10.71	$10.97	$8.09	72,916
2017-06-07	$11.13	$11.15	$10.95	$10.97	$8.09	195,965
2017-06-06	$11.09	$11.23	$11.08	$11.20	$8.26	92,769
2017-06-05	$11.21	$11.30	$11.18	$11.28	$8.32	88,700
2017-06-02	$11.28	$11.40	$11.28	$11.36	$8.38	45,593
2017-06-01	$11.16	$11.16	$11.06	$11.13	$8.21	56,689
2017-05-31	$11.23	$11.27	$11.15	$11.19	$8.25	197,341
2017-05-30	$11.73	$11.75	$11.63	$11.70	$8.63	48,076
2017-05-26	$11.68	$11.75	$11.63	$11.72	$8.65	83,968
2017-05-25	$12.02	$12.02	$11.80	$11.82	$8.72	142,958
2017-05-24	$11.95	$12.14	$11.94	$12.11	$8.93	64,649
2017-05-23	$12.19	$12.28	$12.13	$12.28	$9.06	58,013
2017-05-22	$12.25	$12.37	$12.20	$12.33	$9.09	73,306
2017-05-19	$12.23	$12.33	$12.22	$12.26	$9.04	92,556
2017-05-18	$11.83	$12.03	$11.80	$11.94	$8.81	92,512
2017-05-17	$12.38	$12.38	$12.19	$12.19	$8.99	73,561
2017-05-16	$12.55	$12.63	$12.55	$12.61	$9.30	239,485
2017-05-15	$12.37	$12.49	$12.37	$12.49	$9.21	138,689
2017-05-12	$12.10	$12.13	$12.03	$12.11	$8.93	51,779
2017-05-11	$12.28	$12.29	$12.17	$12.29	$9.07	2,548,640
2017-05-10	$12.05	$12.17	$12.00	$12.12	$8.94	354,449
2017-05-09	$11.78	$11.82	$11.74	$11.77	$8.68	167,226
2017-05-08	$11.70	$11.81	$11.69	$11.77	$8.68	238,241
2017-05-05	$11.52	$11.69	$11.51	$11.69	$8.62	81,403
2017-05-04	$11.72	$11.72	$11.56	$11.59	$8.55	77,954
2017-05-03	$11.77	$11.81	$11.73	$11.78	$8.69	59,509
2017-05-02	$12.02	$12.06	$11.84	$11.92	$8.79	285,888
2017-05-01	$11.86	$11.95	$11.86	$11.95	$8.81	20,682
2017-04-28	$11.87	$11.92	$11.85	$11.89	$8.77	24,778
2017-04-27	$11.88	$11.93	$11.75	$11.93	$8.80	69,718
2017-04-26	$11.79	$11.95	$11.79	$11.90	$8.78	206,065
2017-04-25	$11.89	$11.89	$11.82	$11.82	$8.72	20,327
2017-04-24	$11.89	$11.91	$11.82	$11.85	$8.74	124,224
2017-04-21	$11.53	$11.58	$11.41	$11.51	$8.49	94,559
2017-04-20	$11.37	$11.49	$11.32	$11.44	$8.44	110,515
2017-04-19	$11.20	$11.22	$10.99	$11.04	$8.14	154,163
2017-04-18	$11.13	$11.24	$11.10	$11.19	$8.25	178,660
2017-04-17	$10.88	$11.19	$10.88	$11.17	$8.24	110,081
2017-04-13	$10.92	$10.99	$10.87	$10.98	$8.10	390,414
2017-04-12	$10.88	$11.02	$10.76	$10.95	$8.08	1,430,456
2017-04-11	$11.14	$11.22	$11.05	$11.16	$8.23	753,347
2017-04-10	$11.14	$11.16	$11.03	$11.08	$8.17	128,253
2017-04-07	$11.47	$11.52	$11.45	$11.47	$8.46	104,946
2017-04-06	$12.12	$12.18	$12.08	$12.11	$8.93	36,748
2017-04-05	$12.20	$12.22	$12.06	$12.06	$8.90	153,323
2017-04-04	$11.77	$11.90	$11.77	$11.87	$8.76	37,035
2017-04-03	$11.63	$11.79	$11.63	$11.77	$8.68	147,200
2017-03-31	$11.57	$11.61	$11.52	$11.53	$8.50	64,400
2017-03-30	$11.85	$11.85	$11.79	$11.80	$8.70	101,900
2017-03-29	$11.67	$11.79	$11.66	$11.76	$8.67	47,200
2017-03-28	$11.65	$11.75	$11.63	$11.74	$8.66	171,500
2017-03-27	$11.59	$11.72	$11.57	$11.72	$8.65	172,400
2017-03-24	$11.85	$11.88	$11.76	$11.86	$8.75	536,000
2017-03-23	$11.62	$11.70	$11.57	$11.66	$8.60	208,200
2017-03-22	$11.34	$11.62	$11.31	$11.62	$8.57	98,700
2017-03-21	$11.78	$11.85	$11.53	$11.55	$8.52	136,700
2017-03-20	$11.68	$11.75	$11.66	$11.73	$8.65	131,800
2017-03-17	$11.48	$11.63	$11.35	$11.60	$8.56	123,100
2017-03-16	$11.26	$11.32	$11.24	$11.29	$8.33	116,000
2017-03-15	$10.91	$11.18	$10.88	$11.12	$8.20	181,200
2017-03-14	$10.98	$11.01	$10.87	$10.97	$8.09	185,000
2017-03-13	$11.02	$11.19	$11.02	$11.18	$8.25	190,800
2017-03-10	$11.02	$11.03	$10.95	$10.95	$8.08	154,800
2017-03-09	$10.86	$10.89	$10.67	$10.72	$7.91	149,400
2017-03-08	$11.30	$11.32	$11.03	$11.07	$8.17	188,000
2017-03-07	$11.32	$11.41	$11.32	$11.37	$8.39	68,100
2017-03-06	$11.50	$11.50	$11.35	$11.44	$8.44	155,600
2017-03-03	$11.40	$11.60	$11.40	$11.59	$8.55	255,800
2017-03-02	$11.35	$11.45	$11.33	$11.34	$8.36	356,000
2017-03-01	$11.16	$11.21	$11.16	$11.18	$8.25	71,500
2017-02-28	$10.95	$10.98	$10.84	$10.95	$8.08	576,200
2017-02-27	$11.37	$11.38	$11.30	$11.35	$8.37	195,500
2017-02-24	$11.57	$11.57	$11.52	$11.56	$8.53	98,000
2017-02-23	$11.92	$11.92	$11.75	$11.77	$8.68	619,900
2017-02-22	$11.54	$11.64	$11.54	$11.59	$8.55	107,600
2017-02-21	$11.77	$11.78	$11.72	$11.78	$8.69	244,000
2017-02-17	$11.53	$11.57	$11.48	$11.50	$8.48	138,600
2017-02-16	$11.74	$11.76	$11.65	$11.69	$8.62	48,900
2017-02-15	$11.61	$11.71	$11.61	$11.68	$8.62	77,400
2017-02-14	$11.59	$11.64	$11.53	$11.60	$8.56	82,500
2017-02-13	$11.51	$11.58	$11.49	$11.56	$8.53	1,268,400
2017-02-10	$11.52	$11.58	$11.46	$11.51	$8.49	1,740,800
2017-02-09	$11.60	$11.65	$11.58	$11.63	$8.58	2,198,500
2017-02-08	$11.74	$11.87	$11.69	$11.84	$8.73	102,500
2017-02-07	$11.83	$11.89	$11.78	$11.80	$8.70	370,200
2017-02-06	$11.95	$11.95	$11.88	$11.93	$8.80	148,700
2017-02-03	$11.93	$12.00	$11.92	$11.94	$8.81	66,400
2017-02-02	$11.76	$12.10	$11.68	$11.85	$8.74	149,700
2017-02-01	$11.73	$11.83	$11.68	$11.81	$8.71	56,515
2017-01-31	$11.70	$11.71	$11.52	$11.66	$8.60	71,715
2017-01-30	$11.90	$11.92	$11.81	$11.82	$8.72	80,436
2017-01-27	$12.04	$12.18	$12.04	$12.10	$8.93	69,961
2017-01-26	$11.68	$11.72	$11.59	$11.66	$8.60	444,540
2017-01-25	$11.69	$11.70	$11.64	$11.67	$8.61	505,727
2017-01-24	$11.62	$11.67	$11.59	$11.64	$8.59	392,831
2017-01-23	$11.34	$11.44	$11.34	$11.42	$8.42	103,378
2017-01-20	$11.36	$11.43	$11.26	$11.39	$8.40	70,120
2017-01-19	$11.20	$11.22	$11.16	$11.20	$8.26	56,316
2017-01-18	$11.29	$11.36	$11.26	$11.29	$8.33	81,480
2017-01-17	$11.31	$11.32	$11.24	$11.26	$8.31	161,599
2017-01-13	$11.21	$11.31	$11.16	$11.24	$8.29	159,251
2017-01-12	$11.53	$11.53	$11.48	$11.51	$8.49	33,283
2017-01-11	$11.40	$11.60	$11.34	$11.59	$8.55	211,234
2017-01-10	$11.63	$11.67	$11.46	$11.52	$8.50	31,907
2017-01-09	$11.46	$11.50	$11.37	$11.43	$8.43	600,390
2017-01-06	$11.69	$11.77	$11.65	$11.69	$8.62	32,648
2017-01-05	$11.77	$11.81	$11.65	$11.80	$8.70	52,374
2017-01-04	$11.78	$11.95	$11.75	$11.92	$8.79	63,420
2017-01-03	$12.10	$12.24	$11.89	$11.91	$8.79	398,499
2016-12-30	$11.51	$11.63	$11.49	$11.58	$8.54	156,689
2016-12-29	$11.56	$11.63	$11.51	$11.53	$8.50	150,828
2016-12-28	$11.57	$11.60	$11.44	$11.46	$8.45	109,969
2016-12-27	$11.42	$11.58	$11.41	$11.50	$8.48	163,534
2016-12-23	$11.37	$11.40	$11.27	$11.38	$8.39	55,077
2016-12-22	$11.51	$11.52	$11.37	$11.43	$8.43	1,244,506
2016-12-21	$11.90	$11.90	$11.58	$11.60	$8.56	1,093,385
2016-12-20	$11.75	$11.83	$11.73	$11.74	$8.66	61,136
2016-12-19	$11.64	$11.68	$11.53	$11.55	$8.52	84,362
2016-12-16	$11.65	$11.71	$11.44	$11.45	$8.44	246,358
2016-12-15	$11.39	$11.67	$11.37	$11.66	$8.60	67,583
2016-12-14	$11.65	$11.69	$11.40	$11.42	$8.42	199,608
2016-12-13	$11.95	$12.04	$11.88	$12.00	$8.85	544,473
2016-12-12	$11.84	$11.94	$11.77	$11.79	$8.69	337,499
2016-12-09	$11.09	$11.25	$11.09	$11.23	$8.28	170,516
2016-12-08	$10.85	$11.10	$10.85	$11.01	$8.12	276,081
2016-12-07	$10.23	$10.42	$10.23	$10.39	$7.66	483,234
2016-12-06	$10.29	$10.30	$10.22	$10.30	$7.60	156,060
2016-12-05	$10.45	$10.48	$10.38	$10.39	$7.66	158,773
2016-12-02	$10.14	$10.28	$10.14	$10.24	$7.55	230,662
2016-12-01	$10.16	$10.18	$10.05	$10.06	$7.42	120,689
2016-11-30	$10.08	$11.11	$10.02	$10.09	$7.44	370,683
2016-11-29	$9.89	$9.97	$9.85	$9.92	$7.32	374,415
2016-11-28	$10.15	$10.18	$10.09	$10.12	$7.46	126,456
2016-11-25	$10.23	$10.26	$10.17	$10.19	$7.52	115,208
2016-11-23	$9.87	$9.93	$9.83	$9.92	$7.32	578,827
2016-11-22	$9.94	$9.98	$9.87	$9.97	$7.35	532,213
2016-11-21	$9.78	$9.81	$9.77	$9.81	$7.23	109,963
2016-11-18	$9.55	$9.57	$9.49	$9.51	$7.01	27,110
2016-11-17	$9.55	$9.61	$9.47	$9.51	$7.01	62,703
2016-11-16	$9.48	$9.54	$9.42	$9.50	$7.01	116,936
2016-11-15	$9.46	$9.66	$9.45	$9.59	$7.07	97,234
2016-11-14	$9.32	$9.39	$9.26	$9.39	$6.93	84,701
2016-11-11	$9.52	$9.54	$9.43	$9.53	$7.03	133,435
2016-11-10	$9.87	$9.91	$9.66	$9.67	$7.13	396,160
2016-11-09	$9.63	$9.79	$9.63	$9.76	$7.20	142,646
2016-11-08	$9.37	$9.47	$9.35	$9.42	$6.95	70,078
2016-11-07	$9.18	$9.27	$9.18	$9.27	$6.84	70,584
2016-11-04	$8.92	$8.98	$8.87	$8.93	$6.59	77,285
2016-11-03	$9.09	$9.13	$9.05	$9.10	$6.71	68,294
2016-11-02	$9.21	$9.27	$9.10	$9.15	$6.75	83,225
2016-11-01	$9.48	$9.48	$9.28	$9.31	$6.87	82,243
2016-10-31	$9.52	$9.52	$9.46	$9.50	$7.01	108,422
2016-10-28	$9.60	$9.64	$9.55	$9.55	$7.04	95,817
2016-10-27	$9.77	$9.77	$9.69	$9.69	$7.15	305,502
2016-10-26	$9.80	$9.83	$9.73	$9.74	$7.18	633,487
2016-10-25	$9.94	$9.97	$9.90	$9.94	$7.33	323,893
2016-10-24	$9.79	$9.79	$9.72	$9.75	$7.19	67,483
2016-10-21	$9.68	$9.75	$9.64	$9.74	$7.18	77,820
2016-10-20	$9.68	$9.74	$9.67	$9.67	$7.13	69,404
2016-10-19	$9.66	$9.73	$9.65	$9.73	$7.18	36,546
2016-10-18	$9.58	$9.60	$9.55	$9.56	$7.05	139,467
2016-10-17	$9.46	$9.49	$9.41	$9.42	$6.94	55,998
2016-10-14	$9.54	$9.56	$9.44	$9.47	$6.99	29,840
2016-10-13	$9.42	$9.53	$9.40	$9.53	$7.03	669,723
2016-10-12	$9.69	$9.71	$9.64	$9.64	$7.11	216,348
2016-10-11	$9.97	$9.97	$9.84	$9.88	$7.29	73,925
2016-10-10	$9.89	$9.97	$9.89	$9.95	$7.34	100,783
2016-10-07	$9.85	$9.88	$9.73	$9.75	$7.19	163,973
2016-10-06	$9.77	$9.82	$9.75	$9.81	$7.24	322,174
2016-10-05	$9.63	$9.72	$9.63	$9.68	$7.14	153,496
2016-10-04	$9.70	$9.76	$9.56	$9.58	$7.07	131,843
2016-10-03	$9.71	$9.74	$9.64	$9.69	$7.15	87,370
2016-09-30	$9.44	$9.50	$9.34	$9.42	$6.95	281,826
2016-09-29	$9.59	$9.63	$9.44	$9.51	$7.01	335,057
2016-09-28	$9.50	$9.61	$9.37	$9.60	$7.08	320,698
2016-09-27	$9.48	$9.49	$9.43	$9.45	$6.97	108,181
2016-09-26	$9.60	$9.61	$9.52	$9.53	$7.03	142,915
2016-09-23	$9.73	$9.73	$9.63	$9.63	$7.10	110,747
2016-09-22	$9.96	$10.00	$9.89	$9.89	$7.30	112,517
2016-09-21	$9.64	$9.75	$9.61	$9.75	$7.19	60,707
2016-09-20	$9.39	$9.53	$9.38	$9.53	$7.03	108,193
2016-09-19	$9.46	$9.49	$9.39	$9.45	$6.97	34,843
2016-09-16	$9.43	$9.45	$9.36	$9.36	$6.90	33,090
2016-09-15	$9.40	$9.50	$9.40	$9.50	$7.01	50,750
2016-09-14	$9.48	$9.59	$9.48	$9.51	$7.01	29,683
2016-09-13	$9.51	$9.57	$9.46	$9.47	$6.99	101,995
2016-09-12	$9.51	$9.72	$9.50	$9.70	$7.15	38,091
2016-09-09	$9.77	$9.77	$9.64	$9.68	$7.14	61,718
2016-09-08	$9.96	$10.01	$9.86	$9.94	$7.33	124,763
2016-09-07	$9.96	$9.97	$9.89	$9.90	$7.30	139,739
2016-09-06	$9.62	$9.72	$9.61	$9.68	$7.14	130,339
2016-09-02	$9.25	$9.36	$9.25	$9.35	$6.89	169,046
2016-09-01	$9.14	$9.15	$9.07	$9.11	$6.72	17,074
2016-08-31	$9.11	$9.11	$9.07	$9.08	$6.69	52,926
2016-08-30	$9.20	$9.20	$9.12	$9.14	$6.74	46,882
2016-08-29	$9.22	$9.22	$9.09	$9.16	$6.76	59,233
2016-08-26	$9.24	$9.35	$9.21	$9.23	$6.81	71,745
2016-08-25	$9.00	$9.13	$9.00	$9.11	$6.72	170,645
2016-08-24	$8.85	$8.90	$8.82	$8.82	$6.51	30,520
2016-08-23	$8.90	$8.98	$8.86	$8.90	$6.56	62,351
2016-08-22	$8.63	$8.69	$8.63	$8.64	$6.37	52,177
2016-08-19	$8.69	$8.71	$8.66	$8.69	$6.41	343,007
2016-08-18	$8.77	$8.86	$8.77	$8.80	$6.49	114,625
2016-08-17	$8.94	$9.00	$8.84	$9.00	$6.64	206,284
2016-08-16	$8.94	$9.00	$8.93	$8.96	$6.61	25,276
2016-08-15	$9.01	$9.01	$8.96	$9.00	$6.64	32,040
2016-08-12	$8.96	$8.96	$8.87	$8.88	$6.55	33,530
2016-08-11	$8.93	$9.07	$8.93	$9.05	$6.68	81,144
2016-08-10	$8.94	$9.01	$8.82	$8.82	$6.51	284,551
2016-08-09	$8.84	$8.99	$8.84	$8.92	$6.58	246,994
2016-08-08	$8.90	$9.05	$8.90	$8.98	$6.62	156,217
2016-08-05	$8.78	$8.83	$8.76	$8.77	$6.47	24,917
2016-08-04	$8.51	$8.70	$8.48	$8.62	$6.36	156,618
2016-08-03	$8.35	$8.52	$8.35	$8.52	$6.28	30,077
2016-08-02	$8.55	$8.55	$8.34	$8.39	$6.19	315,158
2016-08-01	$8.64	$8.70	$8.59	$8.59	$6.34	58,473
2016-07-29	$8.70	$8.86	$8.65	$8.85	$6.53	38,284
2016-07-28	$8.59	$8.63	$8.53	$8.63	$6.37	23,052
2016-07-27	$8.74	$8.75	$8.58	$8.66	$6.39	39,137
2016-07-26	$8.46	$8.59	$8.43	$8.56	$6.31	191,902
2016-07-25	$8.74	$8.76	$8.63	$8.67	$6.39	199,158
2016-07-22	$8.95	$8.95	$8.88	$8.90	$6.57	50,127
2016-07-21	$9.08	$9.11	$8.98	$9.01	$6.65	80,157
2016-07-20	$9.11	$9.15	$9.03	$9.09	$6.71	36,774
2016-07-19	$9.24	$9.28	$9.10	$9.10	$6.71	72,751
2016-07-18	$9.19	$9.33	$9.19	$9.28	$6.85	94,284
2016-07-15	$9.16	$9.20	$9.10	$9.10	$6.71	220,600
2016-07-14	$9.26	$9.38	$9.26	$9.32	$6.87	62,760
2016-07-13	$9.14	$9.20	$9.09	$9.20	$6.79	111,363
2016-07-12	$9.25	$9.25	$9.15	$9.23	$6.81	157,134
2016-07-11	$9.01	$9.05	$8.99	$9.00	$6.64	87,398
2016-07-08	$8.80	$8.87	$8.78	$8.83	$6.51	47,159
2016-07-07	$8.71	$8.79	$8.52	$8.61	$6.35	362,462
2016-07-06	$8.33	$8.50	$8.28	$8.48	$6.26	235,740
2016-07-05	$8.66	$8.70	$8.61	$8.65	$6.38	141,519
2016-07-01	$8.77	$8.88	$8.77	$8.83	$6.51	147,102
2016-06-30	$8.66	$8.80	$8.64	$8.73	$6.44	272,342
2016-06-29	$8.68	$8.83	$8.68	$8.78	$6.48	102,455
2016-06-28	$8.35	$8.56	$8.34	$8.54	$6.30	39,396
2016-06-27	$8.20	$8.20	$8.03	$8.11	$5.98	277,876
2016-06-24	$8.48	$8.57	$8.45	$8.45	$6.23	573,258
2016-06-23	$8.96	$9.04	$8.90	$9.03	$6.66	53,213
2016-06-22	$8.76	$8.80	$8.60	$8.65	$6.38	66,244
2016-06-21	$8.57	$8.78	$8.50	$8.71	$6.42	97,517
2016-06-20	$8.61	$8.67	$8.55	$8.59	$6.33	144,694
2016-06-17	$8.32	$8.40	$8.27	$8.33	$6.14	57,405
2016-06-16	$7.98	$8.17	$7.96	$8.10	$5.97	20,639
2016-06-15	$8.12	$8.24	$8.12	$8.13	$6.00	35,533
2016-06-14	$8.00	$8.01	$7.90	$7.93	$5.85	314,330
2016-06-13	$8.21	$8.23	$8.16	$8.16	$6.02	265,281
2016-06-10	$8.77	$8.77	$8.60	$8.60	$6.25	97,068
2016-06-09	$9.06	$9.06	$8.98	$9.00	$6.54	50,865
2016-06-08	$9.02	$9.03	$8.95	$9.02	$6.55	164,083
2016-06-07	$8.88	$8.99	$8.88	$8.98	$6.53	215,950
2016-06-06	$8.52	$8.60	$8.46	$8.56	$6.22	75,634
2016-06-03	$8.28	$8.45	$8.28	$8.40	$6.10	72,266
2016-06-02	$8.17	$8.32	$8.10	$8.29	$6.02	142,975
2016-06-01	$8.30	$8.38	$8.24	$8.29	$6.02	134,478
2016-05-31	$8.50	$8.55	$8.36	$8.38	$6.09	326,344
2016-05-27	$8.44	$8.53	$8.43	$8.53	$6.20	151,518
2016-05-26	$8.45	$8.48	$8.37	$8.40	$6.10	197,823
2016-05-25	$8.10	$8.15	$8.00	$8.13	$5.91	158,397
2016-05-24	$7.68	$7.82	$7.68	$7.82	$5.68	160,414
2016-05-23	$7.48	$7.71	$7.48	$7.69	$5.59	61,751
2016-05-20	$7.61	$7.63	$7.53	$7.54	$5.48	79,834
2016-05-19	$7.59	$7.65	$7.48	$7.62	$5.54	74,256
2016-05-18	$7.88	$7.91	$7.72	$7.76	$5.64	94,535
2016-05-17	$7.83	$7.93	$7.82	$7.88	$5.73	65,161
2016-05-16	$7.92	$7.94	$7.83	$7.83	$5.69	137,364
2016-05-13	$7.78	$7.81	$7.71	$7.71	$5.60	82,168
2016-05-12	$7.89	$7.92	$7.78	$7.88	$5.73	316,740
2016-05-11	$7.79	$8.00	$7.76	$7.98	$5.80	227,145
2016-05-10	$7.52	$7.62	$7.52	$7.61	$5.53	23,206
2016-05-09	$7.54	$7.63	$7.45	$7.47	$5.43	41,024
2016-05-06	$7.56	$7.70	$7.55	$7.63	$5.54	504,115
2016-05-05	$7.79	$7.79	$7.63	$7.64	$5.55	222,407
2016-05-04	$7.65	$7.68	$7.51	$7.54	$5.48	111,681
2016-05-03	$7.81	$7.81	$7.56	$7.64	$5.55	2,238,183
2016-05-02	$8.01	$8.04	$7.91	$7.93	$5.76	87,580
2016-04-29	$8.13	$8.15	$7.95	$8.02	$5.83	168,208
2016-04-28	$8.10	$8.15	$8.02	$8.04	$5.84	217,028
2016-04-27	$7.88	$7.90	$7.69	$7.86	$5.71	230,205
2016-04-26	$7.54	$7.71	$7.52	$7.71	$5.60	93,494
2016-04-25	$7.77	$7.78	$7.66	$7.66	$5.57	72,049
2016-04-22	$7.77	$7.85	$7.71	$7.72	$5.61	117,712
2016-04-21	$7.84	$7.86	$7.70	$7.72	$5.61	117,016
2016-04-20	$7.96	$8.11	$7.90	$8.07	$5.86	227,951
2016-04-19	$7.73	$7.88	$7.71	$7.77	$5.64	405,666
2016-04-18	$7.31	$7.59	$7.31	$7.52	$5.46	133,340
2016-04-15	$7.57	$7.58	$7.54	$7.56	$5.49	70,284
2016-04-14	$7.59	$7.62	$7.53	$7.55	$5.49	36,599
2016-04-13	$7.57	$7.66	$7.56	$7.56	$5.49	190,506
2016-04-12	$7.43	$7.66	$7.43	$7.64	$5.55	217,604
2016-04-11	$7.36	$7.38	$7.30	$7.33	$5.33	176,970
2016-04-08	$6.97	$7.10	$6.97	$7.06	$5.13	166,705
2016-04-07	$6.65	$6.71	$6.63	$6.65	$4.83	120,573
2016-04-06	$6.53	$6.69	$6.51	$6.69	$4.86	107,816
2016-04-05	$6.45	$6.55	$6.44	$6.50	$4.72	45,830
2016-04-04	$6.70	$6.75	$6.61	$6.61	$4.80	143,820
2016-04-01	$6.66	$6.84	$6.61	$6.80	$4.94	44,877
2016-03-31	$6.91	$7.00	$6.91	$6.94	$5.04	103,688
2016-03-30	$6.83	$6.89	$6.77	$6.77	$4.92	279,397
2016-03-29	$6.49	$6.70	$6.49	$6.65	$4.83	191,490
2016-03-28	$6.51	$6.66	$6.51	$6.63	$4.81	120,503
2016-03-24	$6.49	$6.70	$6.49	$6.66	$4.84	643,677
2016-03-23	$6.77	$6.80	$6.63	$6.63	$4.82	159,038
2016-03-22	$6.90	$6.99	$6.90	$6.98	$5.07	68,564
2016-03-21	$6.91	$7.03	$6.90	$7.02	$5.10	204,880
2016-03-18	$7.05	$7.08	$6.91	$6.91	$5.02	204,630
2016-03-17	$6.80	$6.88	$6.79	$6.84	$4.97	122,523
2016-03-16	$6.38	$6.65	$6.38	$6.64	$4.83	120,063
2016-03-15	$6.48	$6.48	$6.38	$6.44	$4.68	64,480
2016-03-14	$6.65	$6.85	$6.61	$6.85	$4.98	82,638
2016-03-11	$6.77	$6.78	$6.74	$6.75	$4.91	75,010
2016-03-10	$6.58	$6.63	$6.46	$6.58	$4.78	271,685
2016-03-09	$6.44	$6.52	$6.41	$6.52	$4.74	57,536
2016-03-08	$6.45	$6.45	$6.22	$6.25	$4.54	83,666
2016-03-07	$6.47	$6.57	$6.43	$6.52	$4.74	66,200
2016-03-04	$6.38	$6.53	$6.38	$6.46	$4.69	244,156
2016-03-03	$6.10	$6.25	$6.10	$6.20	$4.50	118,291
2016-03-02	$6.19	$6.25	$6.11	$6.23	$4.53	140,365
2016-03-01	$6.23	$6.40	$6.22	$6.33	$4.60	289,517
2016-02-29	$6.09	$6.17	$6.05	$6.05	$4.40	154,343
2016-02-26	$6.08	$6.08	$5.84	$5.84	$4.24	127,184
2016-02-25	$5.82	$5.94	$5.80	$5.91	$4.29	103,656
2016-02-24	$5.59	$5.80	$5.57	$5.80	$4.21	111,010
2016-02-23	$5.85	$5.85	$5.67	$5.85	$4.25	68,455
2016-02-22	$5.83	$5.88	$5.82	$5.84	$4.24	291,811
2016-02-19	$5.63	$5.69	$5.55	$5.65	$4.11	137,427
2016-02-18	$5.85	$5.85	$5.65	$5.72	$4.16	937,369
2016-02-17	$5.52	$5.67	$5.52	$5.65	$4.11	166,316
2016-02-16	$5.26	$5.40	$5.26	$5.33	$3.87	108,771
2016-02-12	$5.12	$5.23	$5.09	$5.22	$3.79	195,770
2016-02-11	$5.09	$5.17	$5.05	$5.17	$3.76	114,506
2016-02-10	$5.07	$5.31	$5.07	$5.22	$3.79	145,855
2016-02-09	$5.01	$5.06	$4.87	$4.92	$3.58	554,516
2016-02-08	$5.32	$5.32	$5.07	$5.11	$3.71	290,548
2016-02-05	$5.42	$5.42	$5.33	$5.40	$3.92	115,067
2016-02-04	$5.50	$5.53	$5.37	$5.39	$3.92	119,476
2016-02-03	$5.29	$5.41	$5.10	$5.40	$3.92	256,426
2016-02-02	$5.17	$5.20	$5.06	$5.06	$3.68	193,592
2016-02-01	$5.45	$5.45	$5.33	$5.37	$3.90	103,749
2016-01-29	$5.56	$5.59	$5.41	$5.55	$4.03	247,760
2016-01-28	$5.37	$5.43	$5.29	$5.37	$3.90	85,448
2016-01-27	$5.16	$5.29	$5.10	$5.20	$3.78	113,180
2016-01-26	$4.87	$4.99	$4.83	$4.90	$3.56	136,145
2016-01-25	$4.80	$4.89	$4.78	$4.79	$3.48	179,530
2016-01-22	$4.85	$4.96	$4.85	$4.91	$3.57	1,085,608
2016-01-21	$4.35	$4.44	$4.27	$4.39	$3.19	165,464
2016-01-20	$4.36	$4.41	$4.25	$4.39	$3.19	307,825
2016-01-19	$4.65	$4.65	$4.49	$4.51	$3.28	4,005,953
2016-01-15	$4.68	$4.75	$4.66	$4.75	$3.45	199,437
2016-01-14	$5.04	$5.14	$4.98	$5.12	$3.72	1,409,272
2016-01-13	$5.07	$5.08	$4.93	$4.94	$3.59	3,565,299
2016-01-12	$5.07	$5.09	$4.93	$4.95	$3.60	1,155,626
2016-01-11	$5.13	$5.15	$4.99	$5.04	$3.66	289,099
2016-01-08	$5.22	$5.24	$5.12	$5.12	$3.72	633,422
2016-01-07	$5.25	$5.29	$5.07	$5.15	$3.74	1,062,839
2016-01-06	$5.46	$5.47	$5.34	$5.34	$3.88	2,431,388
2016-01-05	$5.56	$5.68	$5.56	$5.63	$4.09	171,521
2016-01-04	$5.70	$5.70	$5.50	$5.60	$4.07	250,954
2015-12-31	$5.85	$5.90	$5.78	$5.79	$4.21	206,195
2015-12-30	$5.88	$5.90	$5.80	$5.80	$4.21	225,592
2015-12-29	$5.91	$6.01	$5.91	$6.01	$4.37	185,496
2015-12-28	$5.93	$5.93	$5.82	$5.83	$4.24	325,290
2015-12-24	$6.06	$6.11	$6.06	$6.07	$4.41	70,229
2015-12-23	$6.10	$6.21	$6.10	$6.20	$4.50	285,874
2015-12-22	$5.87	$5.92	$5.87	$5.89	$4.28	155,769
2015-12-21	$5.81	$5.84	$5.76	$5.79	$4.21	446,001
2015-12-18	$5.94	$5.96	$5.87	$5.87	$4.27	120,293
2015-12-17	$6.24	$6.27	$6.07	$6.07	$4.41	224,548
2015-12-16	$6.08	$6.13	$6.03	$6.07	$4.41	182,255
2015-12-15	$5.96	$6.03	$5.96	$6.00	$4.36	238,807
2015-12-14	$5.73	$5.83	$5.70	$5.81	$4.22	371,967
2015-12-11	$5.98	$5.98	$5.80	$5.80	$4.21	432,468
2015-12-10	$6.15	$6.21	$6.10	$6.10	$4.43	153,126
2015-12-09	$6.08	$6.21	$6.02	$6.13	$4.45	153,998
2015-12-08	$6.03	$6.03	$5.89	$5.94	$4.32	238,895
2015-12-07	$6.50	$6.50	$6.33	$6.34	$4.60	155,178
2015-12-04	$6.55	$6.61	$6.51	$6.54	$4.75	113,999
2015-12-03	$6.60	$6.66	$6.58	$6.61	$4.80	295,198
2015-12-02	$6.54	$6.63	$6.46	$6.52	$4.74	311,717
2015-12-01	$6.55	$6.59	$6.52	$6.57	$4.77	332,677
2015-11-30	$6.82	$6.84	$6.69	$6.71	$4.88	629,242
2015-11-27	$6.86	$6.86	$6.75	$6.75	$4.91	98,650
2015-11-25	$7.06	$7.19	$7.01	$7.15	$5.20	264,854
2015-11-24	$6.88	$7.07	$6.86	$6.97	$5.06	508,479
2015-11-23	$7.17	$7.21	$7.06	$7.10	$5.16	416,740
2015-11-20	$7.06	$7.15	$7.05	$7.10	$5.16	942,233
2015-11-19	$7.08	$7.16	$6.87	$6.90	$5.01	1,086,141
2015-11-18	$6.94	$6.95	$6.76	$6.92	$5.03	1,019,127
2015-11-17	$6.64	$6.81	$6.64	$6.67	$4.85	1,649,418
2015-11-16	$6.13	$6.41	$6.13	$6.41	$4.66	940,793
2015-11-13	$6.10	$6.15	$6.07	$6.13	$4.45	94,245
2015-11-12	$6.14	$6.22	$6.05	$6.05	$4.40	169,992
2015-11-11	$6.31	$6.33	$6.10	$6.13	$4.45	162,000
2015-11-10	$6.22	$6.28	$6.19	$6.23	$4.53	168,303
2015-11-09	$6.21	$6.23	$6.12	$6.15	$4.47	107,097
2015-11-06	$6.25	$6.28	$6.23	$6.27	$4.56	280,796
2015-11-05	$6.57	$6.65	$6.46	$6.48	$4.71	1,918,386
2015-11-04	$6.90	$6.90	$6.66	$6.66	$4.84	1,048,865
2015-11-03	$6.55	$6.71	$6.55	$6.63	$4.82	1,175,844
2015-11-02	$6.29	$6.41	$6.28	$6.41	$4.66	357,199
2015-10-30	$6.11	$6.18	$6.10	$6.11	$4.44	829,072
2015-10-29	$6.02	$6.04	$5.92	$5.95	$4.32	238,737
2015-10-28	$5.94	$6.09	$5.93	$5.99	$4.35	288,528
2015-10-27	$5.99	$5.99	$5.89	$5.90	$4.28	160,833
2015-10-26	$6.26	$6.29	$6.23	$6.23	$4.53	320,937
2015-10-23	$6.28	$6.28	$6.22	$6.24	$4.53	320,231
2015-10-22	$5.93	$5.95	$5.87	$5.94	$4.32	519,762
2015-10-21	$5.84	$5.92	$5.83	$5.88	$4.27	557,812
2015-10-20	$5.95	$6.03	$5.92	$5.96	$4.33	243,361
2015-10-19	$5.86	$5.96	$5.86	$5.90	$4.29	29,331
2015-10-16	$6.15	$6.19	$6.06	$6.16	$4.48	187,141
2015-10-15	$5.96	$6.11	$5.96	$6.10	$4.43	210,682
2015-10-14	$5.78	$5.85	$5.75	$5.84	$4.24	277,531
2015-10-13	$5.73	$5.75	$5.63	$5.65	$4.11	157,100
2015-10-12	$5.88	$5.89	$5.72	$5.75	$4.18	644,420
2015-10-09	$5.89	$6.00	$5.82	$5.83	$4.24	947,045
2015-10-08	$5.61	$5.75	$5.59	$5.75	$4.18	387,303
2015-10-07	$5.20	$5.38	$5.19	$5.32	$3.87	311,856
2015-10-06	$5.00	$5.12	$4.99	$5.10	$3.70	307,336
2015-10-05	$4.92	$4.98	$4.91	$4.96	$3.60	107,268
2015-10-02	$4.64	$4.76	$4.63	$4.74	$3.44	166,470
2015-10-01	$4.85	$4.86	$4.74	$4.78	$3.47	1,040,452
2015-09-30	$4.96	$5.00	$4.85	$4.92	$3.58	406,917
2015-09-29	$4.81	$4.88	$4.81	$4.85	$3.52	328,250
2015-09-28	$4.83	$4.83	$4.76	$4.77	$3.46	117,401
2015-09-25	$4.80	$4.88	$4.80	$4.83	$3.51	302,694
2015-09-24	$4.68	$4.74	$4.63	$4.73	$3.44	274,820
2015-09-23	$4.76	$4.81	$4.67	$4.70	$3.42	88,954
2015-09-22	$4.73	$4.78	$4.72	$4.78	$3.47	82,679
2015-09-21	$4.93	$4.93	$4.83	$4.90	$3.56	217,434
2015-09-18	$4.89	$4.93	$4.81	$4.82	$3.50	75,566
2015-09-17	$5.01	$5.09	$4.92	$5.01	$3.64	1,544,405
2015-09-16	$5.01	$5.08	$5.01	$5.07	$3.68	165,806
2015-09-15	$4.75	$4.79	$4.74	$4.79	$3.48	229,158
2015-09-14	$4.68	$4.72	$4.68	$4.71	$3.42	96,401
2015-09-11	$4.59	$4.65	$4.57	$4.63	$3.36	58,521
2015-09-10	$4.58	$4.65	$4.54	$4.65	$3.38	238,826
2015-09-09	$4.67	$4.70	$4.54	$4.55	$3.30	50,546
2015-09-08	$4.62	$4.69	$4.56	$4.69	$3.41	74,205
2015-09-04	$4.64	$4.64	$4.50	$4.53	$3.29	114,080
2015-09-03	$4.61	$4.73	$4.58	$4.63	$3.36	796,311
2015-09-02	$4.64	$4.64	$4.48	$4.61	$3.35	66,210
2015-09-01	$4.67	$4.71	$4.52	$4.53	$3.29	255,934
2015-08-31	$4.65	$5.01	$4.65	$4.96	$3.60	130,778
2015-08-28	$4.67	$4.90	$4.66	$4.89	$3.55	102,951
2015-08-27	$4.54	$4.69	$4.54	$4.67	$3.39	103,658
2015-08-26	$4.27	$4.35	$4.23	$4.35	$3.16	102,905
2015-08-25	$4.37	$4.39	$4.19	$4.19	$3.04	449,027
2015-08-24	$3.99	$4.17	$3.93	$4.12	$2.99	1,170,075
2015-08-21	$4.31	$4.34	$4.25	$4.27	$3.10	120,237
2015-08-20	$4.52	$4.55	$4.39	$4.39	$3.19	180,256
2015-08-19	$4.63	$4.64	$4.51	$4.54	$3.30	154,297
2015-08-18	$4.61	$4.63	$4.57	$4.59	$3.34	95,578
2015-08-17	$4.65	$4.66	$4.60	$4.62	$3.36	133,508
2015-08-14	$4.79	$4.82	$4.74	$4.75	$3.45	103,482
2015-08-13	$4.71	$4.76	$4.68	$4.74	$3.44	129,931
2015-08-12	$4.74	$4.80	$4.72	$4.80	$3.49	61,067
2015-08-11	$4.81	$4.81	$4.76	$4.81	$3.50	164,963
2015-08-10	$4.85	$5.01	$4.85	$5.01	$3.64	1,113,373
2015-08-07	$4.81	$4.92	$4.81	$4.90	$3.56	87,170
2015-08-06	$4.73	$4.77	$4.67	$4.77	$3.47	227,374
2015-08-05	$4.86	$4.90	$4.77	$4.78	$3.47	693,524
2015-08-04	$4.73	$4.78	$4.73	$4.75	$3.45	149,106
2015-08-03	$4.68	$4.73	$4.61	$4.63	$3.36	102,273
2015-07-31	$4.91	$4.96	$4.84	$4.90	$3.56	37,257
2015-07-30	$4.99	$5.01	$4.96	$4.98	$3.62	418,946
2015-07-29	$4.88	$5.00	$4.86	$4.97	$3.61	2,385,122
2015-07-28	$4.78	$4.80	$4.68	$4.79	$3.48	567,670
2015-07-27	$4.71	$4.76	$4.67	$4.70	$3.42	346,654
2015-07-24	$4.98	$4.98	$4.91	$4.92	$3.58	605,098
2015-07-23	$5.22	$5.22	$5.10	$5.10	$3.71	90,537
2015-07-22	$5.42	$5.44	$5.26	$5.26	$3.82	88,884
2015-07-21	$5.40	$5.42	$5.38	$5.40	$3.92	57,691
2015-07-20	$5.34	$5.34	$5.27	$5.27	$3.83	92,686
2015-07-17	$5.34	$5.39	$5.34	$5.38	$3.91	119,231
2015-07-16	$5.33	$5.34	$5.30	$5.32	$3.87	183,755
2015-07-15	$5.30	$5.33	$5.26	$5.26	$3.82	79,457
2015-07-14	$5.25	$5.35	$5.25	$5.35	$3.89	104,167
2015-07-13	$5.24	$5.31	$5.22	$5.28	$3.84	183,220
2015-07-10	$5.13	$5.18	$5.12	$5.17	$3.76	208,798
2015-07-09	$4.97	$4.98	$4.92	$4.93	$3.58	99,142
2015-07-08	$4.76	$4.82	$4.75	$4.75	$3.45	147,853
2015-07-07	$4.85	$4.98	$4.78	$4.97	$3.61	119,370
2015-07-06	$4.96	$4.97	$4.81	$4.84	$3.52	222,997
2015-07-02	$5.09	$5.15	$5.09	$5.12	$3.72	209,265
2015-07-01	$5.22	$5.22	$5.08	$5.10	$3.71	61,534
2015-06-29	$5.08	$5.16	$5.06	$5.08	$3.69	180,468
2015-06-26	$5.14	$5.22	$5.12	$5.22	$3.79	93,872
2015-06-25	$5.26	$5.27	$5.22	$5.26	$3.82	447,149
2015-06-24	$5.30	$5.31	$5.23	$5.26	$3.82	45,567
2015-06-23	$5.26	$5.35	$5.26	$5.34	$3.88	114,953
2015-06-22	$5.32	$5.35	$5.30	$5.33	$3.87	347,075
2015-06-19	$5.29	$5.33	$5.29	$5.33	$3.87	85,600
2015-06-18	$5.50	$5.50	$5.43	$5.46	$3.97	67,146
2015-06-17	$5.48	$5.48	$5.35	$5.44	$3.95	193,271
2015-06-16	$5.40	$5.50	$5.40	$5.49	$3.99	86,348
2015-06-15	$5.16	$5.25	$5.16	$5.22	$3.79	143,523
2015-06-12	$5.20	$5.22	$5.16	$5.16	$3.75	45,112
2015-06-11	$5.23	$5.33	$5.22	$5.32	$3.84	198,466
2015-06-10	$5.34	$5.35	$5.27	$5.27	$3.81	132,847
2015-06-09	$5.04	$5.10	$5.02	$5.08	$3.67	504,949
2015-06-08	$5.00	$5.02	$4.90	$4.93	$3.56	1,406,917
2015-06-05	$5.01	$5.04	$4.96	$5.02	$3.63	2,306,323
2015-06-04	$5.21	$5.21	$5.07	$5.07	$3.66	406,926
2015-06-03	$5.34	$5.38	$5.30	$5.32	$3.84	446,666
2015-06-02	$5.52	$5.65	$5.52	$5.64	$4.07	418,535
2015-06-01	$5.57	$5.57	$5.47	$5.47	$3.95	848,318
2015-05-29	$5.72	$5.75	$5.58	$5.63	$4.07	910,279
2015-05-28	$5.58	$5.64	$5.54	$5.62	$4.06	227,603

Sberbank of Russia OJSC (SBRCY) News Headlines

Sberbank's net profit for 2023 up more than five-fold on previous year - results

None

reuters.com Feb. 28, 2024

Russia's Sberbank: AI to make 60% of corporate loan decisions by year-end

None

reuters.com March 5, 2024

Russian court orders Glencore to pay shares worth 114.8 mln euros in Sberbank lawsuit

None

reuters.com April 15, 2024

Recent Sberbank of Russia OJSC (SBRCY) News

Russia's Sberbank reports profit rise to $4.3 bln in Q1

None

reuters.com

Published: April 26, 2024

Russia's Sberbank to make record $8 bln dividend payout

None

reuters.com

Published: April 23, 2024

Similar Companies to Sberbank of Russia OJSC (SBRCY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Sberbank of Russia OJSC (SBRCY) Exchange: PINK

$0.52 ($0.00) 0.00%

Sberbank of Russia OJSC - Daily Information

About Sberbank of Russia OJSC (SBRCY)

Invest in Sberbank of Russia OJSC (SBRCY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sberbank of Russia OJSC (SBRCY)

Sberbank of Russia OJSC (SBRCY) News Headlines

Recent Sberbank of Russia OJSC (SBRCY) News

Russia's Sberbank reports profit rise to $4.3 bln in Q1

Russia's Sberbank to make record $8 bln dividend payout

Similar Companies to Sberbank of Russia OJSC (SBRCY) in the None Industry