St. James`s Place Plc (STJPF) Stock Profile

Data as of Jan. 17, 2022

$21.90 ($-0.77) -3.38%

St. James`s Place Plc - Daily Information

Click for more stock information on St. James`s Place Plc.

Daily Information	Data
Date	Jan. 17, 2022
Open	$21.90
Previous Close	$21.90
High	$21.90
Low	$21.90
Adjusted Open	$21.90
Previous Adjusted Close	$21.90
Adjusted High	$21.90
Adjusted Low	$21.90

Invest in St. James`s Place Plc (STJPF)

Get FREE $20 in stock when you join Stash!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People St. James`s Place Plc

Employee	Position
Paul Victor Falzon Sant Manduca	Chairman
Mark Aubrey Weinberg	President
Andrew Martin Croft	Chief Executive Officer & Executive Director
Iain Rob Rayner	Joint Chief Operating Officer
Ian Donald Mackenzie	Join Chief Operations Officer & CTO
Craig Gordon Gentle	Chief Financial Officer & Executive Director
Christopher Ralph	Chief Investment Officer
Ian Stewart Gascoigne	Executive Director & Managing Director
Rosemary Hilary	Non-Executive Director
Emma Kate Griffin	Non-Executive Director
Lesley Ann Nash	Non-Executive Director
Tony Dunk	Director-Investor Relations
Elizabeth Janet Kelly	Secretary
Simon John Lewis Jeffreys	Independent Non-Executive Director
Roger Philip Yates	Senior Independent Non-Executive Director

Historical Stock Data for St. James`s Place Plc (STJPF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-14	$21.90	$21.90	$21.90	$21.90	$21.90	854
2022-01-13	$22.67	$22.67	$22.67	$22.67	$22.67	167
2022-01-12	$22.67	$22.67	$22.67	$22.67	$22.67	208
2022-01-11	$21.84	$21.84	$21.84	$21.84	$21.84	527
2022-01-10	$22.33	$22.33	$22.33	$22.33	$22.33	740
2022-01-07	$22.82	$22.82	$22.82	$22.82	$22.82	203
2022-01-06	$23.50	$23.50	$22.81	$22.81	$22.81	535
2022-01-05	$23.25	$23.25	$23.25	$23.25	$23.25	1,211
2022-01-04	$23.39	$23.39	$23.39	$23.39	$23.39	330
2022-01-03	$22.18	$22.67	$22.12	$22.12	$22.12	2,326
2021-12-31	$22.07	$22.07	$22.07	$22.07	$22.07	144
2021-12-30	$22.75	$22.75	$22.75	$22.75	$22.75	126
2021-12-29	$22.86	$22.86	$22.86	$22.86	$22.86	2,024
2021-12-28	$21.96	$21.96	$21.96	$21.96	$21.96	3
2021-12-27	$21.96	$21.96	$21.96	$21.96	$21.96	164
2021-12-23	$22.24	$22.24	$22.24	$22.24	$22.24	698
2021-12-22	$21.70	$22.48	$21.70	$22.48	$22.48	560
2021-12-21	$21.42	$21.42	$21.42	$21.42	$21.42	154
2021-12-20	$21.42	$21.42	$21.42	$21.42	$21.42	105
2021-12-17	$21.42	$21.42	$21.42	$21.42	$21.42	125
2021-12-16	$21.42	$21.42	$21.42	$21.42	$21.42	194
2021-12-15	$20.57	$21.14	$20.57	$21.14	$21.14	525
2021-12-14	$20.94	$20.94	$20.94	$20.94	$20.94	1,750
2021-12-13	$22.04	$22.04	$22.04	$22.04	$22.04	224
2021-12-10	$21.32	$21.32	$21.32	$21.32	$21.32	505
2021-12-09	$20.86	$20.86	$20.86	$20.86	$20.86	191
2021-12-08	$20.95	$20.95	$20.95	$20.95	$20.95	0
2021-12-07	$20.95	$20.95	$20.95	$20.95	$20.95	344
2021-12-06	$21.53	$21.53	$20.48	$20.48	$20.48	1,457
2021-12-03	$20.59	$20.59	$20.59	$20.59	$20.59	23
2021-12-02	$20.45	$20.59	$20.37	$20.59	$20.59	581
2021-12-01	$20.90	$20.90	$20.90	$20.90	$20.90	232
2021-11-30	$20.65	$20.65	$20.65	$20.65	$20.65	76
2021-11-29	$20.65	$20.65	$20.65	$20.65	$20.65	19
2021-11-26	$20.65	$20.65	$20.65	$20.65	$20.65	160
2021-11-24	$20.74	$20.74	$20.74	$20.74	$20.74	1,157
2021-11-23	$19.97	$19.97	$19.97	$19.97	$19.97	192
2021-11-22	$20.87	$20.87	$20.87	$20.87	$20.87	152
2021-11-19	$21.26	$21.26	$21.26	$21.26	$21.26	145
2021-11-18	$21.26	$21.26	$21.26	$21.26	$21.26	100
2021-11-17	$21.26	$21.26	$21.26	$21.26	$21.26	84
2021-11-16	$21.26	$21.26	$21.26	$21.26	$21.26	140
2021-11-15	$21.26	$21.26	$21.26	$21.26	$21.26	293
2021-11-12	$21.07	$21.07	$21.07	$21.07	$21.07	18
2021-11-11	$21.07	$21.07	$21.07	$21.07	$21.07	301
2021-11-10	$21.11	$21.11	$21.11	$21.11	$21.11	65
2021-11-09	$21.11	$21.11	$21.11	$21.11	$21.11	181
2021-11-08	$21.63	$21.63	$21.63	$21.63	$21.63	37
2021-11-05	$21.63	$21.63	$21.63	$21.63	$21.63	92
2021-11-04	$21.63	$21.63	$21.63	$21.63	$21.63	24
2021-11-03	$21.63	$21.63	$21.63	$21.63	$21.63	248
2021-11-02	$21.95	$21.95	$21.95	$21.95	$21.95	106
2021-11-01	$21.95	$21.95	$21.95	$21.95	$21.95	106
2021-10-29	$22.15	$22.15	$21.95	$21.95	$21.95	241
2021-10-28	$21.76	$21.76	$21.76	$21.76	$21.76	262
2021-10-27	$20.61	$20.61	$20.61	$20.61	$20.61	23
2021-10-26	$20.61	$20.61	$20.61	$20.61	$20.61	73
2021-10-25	$20.61	$20.61	$20.61	$20.61	$20.61	66
2021-10-22	$20.61	$20.61	$20.61	$20.61	$20.61	205
2021-10-21	$20.61	$20.61	$20.61	$20.61	$20.61	28
2021-10-20	$20.61	$20.61	$20.61	$20.61	$20.61	172
2021-10-19	$20.61	$20.61	$20.61	$20.61	$20.61	4
2021-10-18	$20.61	$20.61	$20.61	$20.61	$20.61	11
2021-10-15	$20.61	$20.61	$20.61	$20.61	$20.61	659
2021-10-14	$20.54	$20.54	$20.54	$20.54	$20.54	208
2021-10-13	$19.83	$19.83	$19.79	$19.79	$19.79	483
2021-10-12	$19.22	$19.49	$19.22	$19.49	$19.49	1,646
2021-10-11	$19.54	$19.68	$19.02	$19.02	$19.02	1,947
2021-10-08	$18.85	$18.85	$18.85	$18.85	$18.85	95
2021-10-07	$18.85	$18.85	$18.85	$18.85	$18.85	39
2021-10-06	$19.12	$19.12	$18.85	$18.85	$18.85	905
2021-10-05	$19.89	$19.89	$19.89	$19.89	$19.89	168
2021-10-04	$20.76	$20.76	$20.76	$20.76	$20.76	327
2021-10-01	$20.35	$20.35	$20.35	$20.35	$20.35	637
2021-09-30	$20.37	$20.37	$20.37	$20.37	$20.37	273
2021-09-29	$19.92	$20.30	$19.92	$20.30	$20.30	472
2021-09-28	$21.43	$21.43	$21.43	$21.43	$21.43	45
2021-09-27	$21.43	$21.43	$21.43	$21.43	$21.43	194
2021-09-24	$22.05	$22.05	$22.05	$22.05	$22.05	122
2021-09-23	$22.05	$22.05	$22.05	$22.05	$22.05	731
2021-09-22	$20.95	$20.95	$20.95	$20.95	$20.95	204
2021-09-21	$21.49	$21.49	$21.49	$21.49	$21.49	528
2021-09-20	$21.78	$21.78	$21.78	$21.78	$21.78	19
2021-09-17	$22.45	$22.45	$21.78	$21.78	$21.78	1,006
2021-09-16	$22.44	$22.44	$22.44	$22.44	$22.44	239
2021-09-15	$21.63	$21.63	$21.63	$21.63	$21.63	146
2021-09-14	$21.63	$21.63	$21.63	$21.63	$21.63	273
2021-09-13	$22.20	$22.20	$22.20	$22.20	$22.20	14
2021-09-10	$22.83	$22.83	$22.20	$22.20	$22.20	432
2021-09-09	$22.48	$22.48	$22.48	$22.48	$22.48	311
2021-09-08	$22.27	$22.27	$22.27	$22.27	$22.27	28
2021-09-07	$22.27	$22.27	$22.27	$22.27	$22.27	0
2021-09-03	$22.27	$22.27	$22.27	$22.27	$22.27	1
2021-09-02	$22.27	$22.27	$22.27	$22.27	$22.27	289
2021-09-01	$21.86	$21.89	$21.86	$21.89	$21.89	598
2021-08-31	$22.04	$22.04	$22.04	$22.04	$22.04	135
2021-08-30	$21.12	$21.12	$21.12	$21.12	$21.12	0
2021-08-27	$21.12	$21.12	$21.12	$21.12	$21.12	19
2021-08-26	$21.12	$21.12	$21.12	$21.12	$21.12	283
2021-08-25	$20.60	$20.60	$20.60	$20.60	$20.45	0
2021-08-24	$21.68	$21.68	$20.60	$20.60	$20.45	2,024
2021-08-23	$21.83	$21.83	$21.83	$21.83	$21.67	682
2021-08-20	$20.44	$20.44	$20.44	$20.44	$20.29	53
2021-08-19	$20.44	$20.44	$20.44	$20.44	$20.29	878
2021-08-18	$21.34	$21.34	$21.34	$21.34	$21.18	0
2021-08-17	$21.34	$21.34	$21.34	$21.34	$21.18	514
2021-08-16	$21.71	$21.91	$21.71	$21.71	$21.55	2,156
2021-08-13	$21.68	$22.13	$21.68	$22.13	$21.96	1,368
2021-08-12	$23.86	$23.86	$23.86	$23.86	$23.68	117
2021-08-11	$22.68	$22.68	$22.68	$22.68	$22.51	17
2021-08-10	$22.68	$22.68	$22.68	$22.68	$22.51	57
2021-08-09	$22.68	$22.68	$22.68	$22.68	$22.51	35
2021-08-06	$22.68	$22.68	$22.68	$22.68	$22.51	1,404
2021-08-05	$21.23	$21.23	$21.23	$21.23	$21.07	12
2021-08-04	$21.23	$21.23	$21.23	$21.23	$21.07	86
2021-08-03	$21.23	$21.23	$21.23	$21.23	$21.07	40
2021-08-02	$21.23	$21.23	$21.23	$21.23	$21.07	17
2021-07-30	$21.23	$21.23	$21.23	$21.23	$21.07	49
2021-07-29	$21.23	$21.23	$21.23	$21.23	$21.07	78
2021-07-28	$21.23	$21.23	$21.23	$21.23	$21.07	184
2021-07-27	$20.02	$20.02	$20.02	$20.02	$19.87	26
2021-07-26	$20.02	$20.02	$20.02	$20.02	$19.87	134
2021-07-23	$20.02	$20.02	$20.02	$20.02	$19.87	25
2021-07-22	$20.02	$20.02	$20.02	$20.02	$19.87	158
2021-07-21	$20.04	$20.04	$20.04	$20.04	$19.89	162
2021-07-20	$21.63	$21.63	$21.63	$21.63	$21.47	27
2021-07-19	$21.63	$21.63	$21.63	$21.63	$21.47	195
2021-07-16	$21.63	$21.63	$21.63	$21.63	$21.47	65
2021-07-15	$21.13	$21.63	$21.13	$21.63	$21.47	411
2021-07-14	$21.50	$21.50	$21.50	$21.50	$21.34	29
2021-07-13	$21.50	$21.50	$21.50	$21.50	$21.34	575
2021-07-12	$20.48	$20.48	$20.48	$20.48	$20.33	171
2021-07-09	$21.36	$21.36	$21.36	$21.36	$21.20	148
2021-07-08	$19.52	$19.52	$19.52	$19.52	$19.37	221
2021-07-07	$20.14	$20.14	$20.14	$20.14	$19.99	40
2021-07-06	$20.18	$20.18	$20.14	$20.14	$19.99	352
2021-07-02	$21.04	$21.04	$21.04	$21.04	$20.88	193
2021-07-01	$19.86	$19.86	$19.86	$19.86	$19.71	5
2021-06-30	$19.86	$19.86	$19.86	$19.86	$19.71	503
2021-06-29	$20.85	$20.85	$20.85	$20.85	$20.69	99
2021-06-28	$20.85	$20.85	$20.85	$20.85	$20.69	64
2021-06-25	$21.03	$21.03	$20.85	$20.85	$20.69	2,685
2021-06-24	$21.33	$21.33	$21.33	$21.33	$21.17	44
2021-06-23	$19.97	$21.33	$19.97	$21.33	$21.17	264
2021-06-22	$20.56	$20.56	$20.56	$20.56	$20.41	8
2021-06-21	$20.56	$20.56	$20.56	$20.56	$20.41	23
2021-06-18	$20.56	$20.56	$20.56	$20.56	$20.41	0
2021-06-17	$20.56	$20.56	$20.56	$20.56	$20.41	34
2021-06-16	$20.56	$20.56	$20.56	$20.56	$20.41	48,493
2021-06-15	$19.83	$19.83	$19.83	$19.83	$19.68	145
2021-06-14	$19.42	$19.42	$19.42	$19.42	$19.27	116
2021-06-11	$19.42	$19.42	$19.42	$19.42	$19.27	1,203
2021-06-10	$20.21	$20.21	$20.21	$20.21	$20.06	156
2021-06-09	$19.19	$21.33	$19.19	$21.33	$21.17	788
2021-06-08	$21.75	$21.75	$21.75	$21.75	$21.59	231
2021-06-07	$19.13	$19.13	$19.13	$19.13	$18.99	48
2021-06-04	$19.25	$19.29	$19.13	$19.13	$18.99	783
2021-06-03	$21.38	$21.38	$21.38	$21.38	$21.22	635
2021-06-02	$19.03	$19.03	$19.03	$19.03	$18.89	125
2021-06-01	$20.01	$20.01	$20.01	$20.01	$19.86	17
2021-05-28	$20.01	$20.01	$20.01	$20.01	$19.86	0
2021-05-27	$20.01	$20.01	$20.01	$20.01	$19.86	0
2021-05-26	$20.01	$20.01	$20.01	$20.01	$19.86	9
2021-05-25	$20.01	$20.01	$20.01	$20.01	$19.86	31
2021-05-24	$20.01	$20.01	$20.01	$20.01	$19.86	288
2021-05-21	$18.45	$18.45	$18.45	$18.45	$18.31	210
2021-05-20	$20.01	$20.01	$20.01	$20.01	$19.86	193
2021-05-19	$19.42	$19.42	$18.91	$18.91	$18.76	1,359
2021-05-18	$18.44	$18.44	$18.44	$18.44	$18.30	25
2021-05-17	$18.44	$18.44	$18.44	$18.44	$18.30	144
2021-05-14	$18.44	$18.44	$18.44	$18.44	$18.30	47
2021-05-13	$18.44	$18.44	$18.44	$18.44	$18.30	40
2021-05-12	$18.44	$18.44	$18.44	$18.44	$18.30	142
2021-05-11	$18.44	$18.44	$18.44	$18.44	$18.30	113
2021-05-10	$18.44	$18.44	$18.44	$18.44	$18.30	221
2021-05-07	$18.25	$18.25	$18.25	$18.25	$18.11	220
2021-05-06	$19.15	$19.15	$19.15	$19.15	$19.01	607
2021-05-05	$19.05	$19.05	$19.05	$19.05	$18.90	326
2021-05-04	$19.45	$19.45	$19.45	$19.45	$19.30	221
2021-05-03	$18.85	$18.85	$18.46	$18.46	$18.32	2,249
2021-04-30	$18.96	$18.96	$18.87	$18.87	$18.73	509
2021-04-29	$18.82	$19.06	$18.82	$18.86	$18.72	1,204
2021-04-28	$18.75	$18.75	$18.31	$18.31	$18.18	1,318
2021-04-27	$18.57	$18.71	$18.19	$18.71	$18.57	1,532
2021-04-26	$18.49	$18.69	$18.49	$18.69	$18.55	728
2021-04-23	$18.38	$18.58	$18.38	$18.58	$18.44	393
2021-04-22	$18.05	$18.05	$18.05	$18.05	$17.91	427
2021-04-21	$18.28	$18.48	$17.99	$17.99	$17.86	1,015
2021-04-20	$18.28	$18.48	$18.22	$18.22	$18.08	1,032
2021-04-19	$19.18	$19.18	$19.18	$19.18	$19.04	206
2021-04-16	$18.77	$18.77	$18.35	$18.35	$18.21	636
2021-04-15	$18.50	$18.69	$18.49	$18.49	$18.35	448
2021-04-14	$18.97	$18.97	$18.77	$18.77	$18.11	734
2021-04-13	$18.64	$18.64	$18.64	$18.64	$17.98	678
2021-04-12	$18.35	$18.35	$18.35	$18.35	$17.71	288
2021-04-09	$18.20	$18.73	$18.20	$18.73	$18.07	1,058
2021-04-08	$18.96	$18.96	$18.56	$18.56	$17.91	990
2021-04-07	$18.42	$18.42	$18.42	$18.42	$17.77	399
2021-04-06	$18.17	$18.37	$18.17	$18.37	$17.72	384
2021-04-05	$19.05	$19.05	$17.06	$18.95	$18.28	1,261
2021-04-01	$18.62	$18.62	$17.57	$17.57	$16.95	4,080
2021-03-31	$16.96	$17.58	$16.96	$17.25	$16.64	558
2021-03-30	$17.67	$17.67	$17.67	$17.67	$17.05	333
2021-03-29	$17.78	$17.78	$17.78	$17.78	$17.16	761
2021-03-26	$17.53	$17.53	$17.34	$17.34	$16.73	5,473
2021-03-25	$17.51	$17.51	$17.51	$17.51	$16.89	319
2021-03-24	$17.39	$17.39	$17.39	$17.39	$16.78	277
2021-03-23	$17.57	$17.57	$17.57	$17.57	$16.95	784
2021-03-22	$17.76	$18.64	$17.76	$18.64	$17.99	1,754
2021-03-19	$17.48	$17.68	$17.48	$17.65	$17.03	750
2021-03-18	$17.02	$17.36	$17.02	$17.36	$16.75	663
2021-03-17	$18.01	$18.01	$18.01	$18.01	$17.38	911
2021-03-16	$17.45	$17.66	$17.31	$17.66	$17.04	1,641
2021-03-15	$17.56	$17.56	$17.36	$17.36	$16.75	2,637
2021-03-12	$17.60	$17.60	$16.98	$16.98	$16.38	1,063
2021-03-11	$17.54	$17.54	$17.32	$17.47	$16.85	986
2021-03-10	$17.53	$17.53	$17.53	$17.53	$16.91	329
2021-03-09	$17.53	$17.53	$17.53	$17.53	$16.91	915
2021-03-08	$18.05	$18.05	$18.05	$18.05	$17.42	1,868
2021-03-05	$16.99	$16.99	$16.53	$16.53	$15.95	583
2021-03-04	$17.32	$17.32	$16.87	$16.87	$16.28	5,700
2021-03-03	$17.49	$18.37	$17.49	$17.94	$17.15	759
2021-03-02	$18.12	$18.12	$18.12	$18.12	$17.32	1,521
2021-03-01	$16.71	$16.71	$16.71	$16.71	$15.97	434
2021-02-26	$16.77	$16.77	$16.36	$16.70	$15.97	490
2021-02-25	$17.15	$17.15	$16.70	$16.70	$15.97	490
2021-02-24	$17.66	$17.66	$17.36	$17.36	$16.60	600
2021-02-23	$17.42	$17.42	$17.42	$17.42	$16.65	402
2021-02-22	$17.58	$17.58	$16.79	$17.39	$16.62	3,059
2021-02-19	$17.09	$17.09	$17.09	$17.09	$16.33	484
2021-02-18	$16.58	$16.89	$16.58	$16.60	$15.87	618
2021-02-17	$16.77	$16.77	$16.60	$16.60	$15.87	618
2021-02-16	$17.20	$17.20	$16.94	$16.94	$16.19	1,382
2021-02-12	$17.00	$17.32	$16.68	$16.68	$15.95	6,625
2021-02-11	$16.62	$16.62	$16.47	$16.47	$15.74	3,015
2021-02-10	$16.09	$16.09	$16.09	$16.09	$15.38	2,859
2021-02-09	$16.51	$16.51	$15.89	$16.09	$15.38	2,859
2021-02-08	$17.08	$17.08	$15.19	$15.23	$14.56	267,366
2021-02-05	$16.18	$16.18	$16.18	$16.18	$15.46	277,609
2021-02-04	$16.24	$16.55	$16.24	$16.55	$15.82	486,344
2021-02-03	$16.19	$16.48	$16.19	$16.48	$15.75	1,556
2021-02-02	$16.20	$16.65	$16.04	$16.65	$15.92	1,923
2021-02-01	$16.53	$16.53	$16.17	$16.53	$15.80	2,030
2021-01-29	$16.37	$16.37	$16.32	$16.32	$15.60	1,695
2021-01-28	$16.83	$16.83	$16.63	$16.63	$15.90	1,923
2021-01-27	$15.93	$16.66	$15.93	$16.55	$15.82	1,744
2021-01-26	$16.25	$16.56	$16.25	$16.56	$15.83	1,154
2021-01-25	$16.54	$16.54	$16.18	$16.52	$15.79	3,852
2021-01-22	$16.47	$16.65	$16.04	$16.04	$15.33	3,505
2021-01-21	$16.54	$16.55	$16.30	$16.35	$15.63	2,107
2021-01-20	$16.09	$16.09	$15.82	$15.82	$15.12	1,370
2021-01-19	$15.60	$16.10	$15.60	$16.05	$15.34	2,015
2021-01-15	$16.05	$16.24	$16.05	$16.24	$15.53	1,310
2021-01-14	$16.69	$16.70	$16.49	$16.70	$15.96	2,590
2021-01-13	$16.53	$16.53	$16.53	$16.53	$15.80	622
2021-01-12	$16.13	$16.39	$16.13	$16.39	$15.67	2,044
2021-01-11	$16.28	$16.28	$15.75	$15.75	$15.06	3,526
2021-01-08	$16.51	$16.51	$15.70	$15.70	$15.01	2,731
2021-01-07	$16.14	$16.44	$15.89	$15.89	$15.19	2,185
2021-01-06	$16.55	$16.55	$15.94	$15.94	$15.24	5,665
2021-01-05	$15.67	$15.91	$15.67	$15.91	$15.21	2,201
2021-01-04	$15.64	$15.76	$15.64	$15.76	$15.07	2,232
2020-12-31	$15.14	$16.06	$14.81	$16.06	$15.35	1,589
2020-12-30	$15.54	$15.99	$15.54	$15.99	$15.28	586
2020-12-29	$15.84	$16.04	$14.97	$16.04	$15.33	4,598
2020-12-28	$14.99	$15.69	$14.98	$15.49	$14.81	971
2020-12-24	$14.69	$15.69	$14.69	$15.69	$15.00	2,989
2020-12-23	$15.22	$15.46	$15.17	$15.17	$14.50	5,121
2020-12-22	$14.92	$15.20	$14.63	$15.17	$14.50	3,006
2020-12-21	$14.52	$15.13	$14.52	$15.13	$14.47	1,563
2020-12-18	$15.32	$15.70	$15.32	$15.70	$15.01	5,428
2020-12-17	$15.33	$16.05	$15.29	$15.29	$14.62	5,337
2020-12-16	$15.47	$15.47	$15.33	$15.33	$14.65	1,692
2020-12-15	$14.78	$15.15	$14.78	$15.15	$14.48	1,905
2020-12-14	$14.40	$14.62	$14.12	$14.12	$13.50	2,276
2020-12-11	$14.26	$14.69	$14.13	$14.69	$14.04	1,991
2020-12-10	$14.59	$14.59	$14.14	$14.14	$13.52	2,059
2020-12-09	$14.89	$14.99	$14.84	$14.99	$14.33	1,446
2020-12-08	$14.46	$14.71	$14.25	$14.25	$13.62	2,371
2020-12-07	$14.54	$14.78	$14.54	$14.78	$14.13	1,559
2020-12-04	$14.81	$14.99	$14.81	$14.99	$14.33	1,599
2020-12-03	$14.64	$15.18	$14.55	$14.89	$14.23	17,812
2020-12-02	$14.31	$14.66	$14.11	$14.66	$14.01	1,666
2020-12-01	$14.24	$14.52	$14.18	$14.52	$13.88	1,351
2020-11-30	$13.56	$13.61	$13.36	$13.61	$13.01	1,557
2020-11-27	$13.84	$13.84	$13.84	$13.84	$13.23	924
2020-11-25	$13.99	$13.99	$13.99	$13.99	$13.37	684
2020-11-24	$13.97	$14.12	$13.84	$14.12	$13.49	930
2020-11-23	$14.23	$14.46	$13.97	$13.97	$13.35	874
2020-11-20	$14.37	$14.71	$14.37	$14.71	$14.06	1,739
2020-11-19	$14.39	$14.74	$14.17	$14.71	$14.06	2,159
2020-11-18	$14.64	$14.93	$14.64	$14.64	$13.99	2,539
2020-11-17	$14.76	$14.76	$14.30	$14.30	$13.67	4,695
2020-11-16	$14.45	$14.70	$14.45	$14.45	$13.81	1,034
2020-11-13	$14.07	$14.40	$14.07	$14.40	$13.77	1,670
2020-11-12	$14.08	$14.27	$14.08	$14.27	$13.64	6,325
2020-11-11	$14.59	$14.82	$14.59	$14.82	$14.17	1,332
2020-11-10	$14.35	$14.73	$14.35	$14.73	$14.08	1,699
2020-11-09	$13.73	$14.52	$13.71	$14.43	$13.79	1,010
2020-11-06	$12.47	$12.79	$12.36	$12.79	$12.23	3,148
2020-11-05	$12.06	$12.06	$12.06	$12.06	$11.53	575
2020-11-04	$11.75	$11.96	$11.55	$11.75	$11.23	1,402
2020-11-03	$11.48	$12.16	$11.48	$12.16	$11.62	760
2020-11-02	$11.36	$11.43	$11.20	$11.20	$10.70	1,945
2020-10-30	$11.52	$11.87	$11.44	$11.87	$11.35	3,018
2020-10-29	$11.86	$11.86	$11.45	$11.57	$11.06	3,844
2020-10-28	$11.96	$11.96	$11.96	$11.96	$11.43	1,318
2020-10-27	$12.00	$12.12	$11.82	$11.82	$11.30	808
2020-10-26	$12.19	$12.41	$11.95	$11.95	$11.42	1,351
2020-10-23	$12.09	$12.33	$12.09	$12.17	$11.63	954
2020-10-22	$11.81	$12.19	$11.81	$12.18	$11.64	1,463
2020-10-21	$11.92	$11.92	$11.87	$11.87	$11.35	1,195
2020-10-20	$12.01	$12.30	$11.95	$12.30	$11.76	1,910
2020-10-19	$12.33	$12.33	$11.96	$11.96	$11.43	2,281
2020-10-16	$12.30	$12.42	$12.21	$12.21	$11.67	1,649
2020-10-15	$11.97	$12.38	$11.97	$12.38	$11.83	1,130
2020-10-14	$12.24	$12.52	$12.24	$12.52	$11.96	421
2020-10-13	$12.27	$12.32	$12.27	$12.32	$11.78	634
2020-10-12	$12.60	$13.15	$12.52	$13.15	$12.57	964
2020-10-09	$13.02	$13.02	$12.43	$12.43	$11.88	2,080
2020-10-08	$12.14	$12.70	$12.14	$12.70	$12.14	2,241
2020-10-07	$12.41	$12.46	$12.21	$12.21	$11.67	2,559
2020-10-06	$12.70	$12.70	$12.67	$12.67	$12.11	1,282
2020-10-05	$12.41	$12.83	$12.41	$12.83	$12.27	485
2020-10-02	$12.33	$12.33	$11.88	$11.88	$11.35	259,381
2020-10-01	$12.10	$12.26	$12.05	$12.23	$11.69	12,673
2020-09-30	$12.34	$12.34	$11.87	$12.09	$11.56	1,112
2020-09-29	$12.00	$12.23	$11.87	$11.87	$11.34	657
2020-09-28	$12.29	$12.29	$12.23	$12.23	$11.69	2,615
2020-09-25	$11.65	$11.87	$11.42	$11.85	$11.33	3,476
2020-09-24	$11.90	$11.98	$11.70	$11.75	$11.23	1,048
2020-09-23	$12.02	$12.05	$11.82	$12.00	$11.47	1,669
2020-09-22	$11.59	$11.59	$11.51	$11.51	$11.00	1,594
2020-09-21	$12.06	$12.34	$11.51	$11.51	$11.00	1,563
2020-09-18	$12.75	$13.05	$12.73	$12.92	$12.35	1,361
2020-09-17	$12.68	$12.83	$12.41	$12.65	$12.09	3,036
2020-09-16	$12.85	$12.85	$12.64	$12.64	$12.08	1,998
2020-09-15	$12.19	$12.70	$12.19	$12.70	$12.14	3,376
2020-09-14	$12.56	$12.60	$12.36	$12.60	$12.05	2,287
2020-09-11	$12.10	$12.39	$11.95	$12.39	$11.85	2,415
2020-09-10	$12.06	$12.06	$12.06	$12.06	$11.53	185
2020-09-09	$12.79	$12.99	$12.50	$12.92	$12.35	3,322
2020-09-08	$12.87	$12.87	$12.59	$12.59	$12.03	696
2020-09-04	$11.96	$12.64	$11.96	$12.37	$11.83	1,529
2020-09-03	$12.93	$12.93	$12.34	$12.34	$11.80	1,409
2020-09-02	$12.40	$13.03	$12.09	$12.09	$11.56	1,998
2020-09-01	$12.84	$13.43	$12.84	$12.84	$12.27	651
2020-08-31	$13.28	$13.28	$12.25	$12.25	$11.71	4,073
2020-08-28	$13.06	$13.38	$12.94	$12.94	$12.37	1,819
2020-08-27	$13.12	$13.25	$12.81	$13.05	$12.48	2,116
2020-08-26	$13.16	$13.16	$12.86	$12.86	$12.29	3,755
2020-08-25	$13.06	$13.06	$12.79	$12.92	$12.35	3,237
2020-08-24	$12.98	$13.40	$12.98	$13.40	$12.81	1,476
2020-08-21	$12.56	$13.18	$12.56	$13.18	$12.60	35,535
2020-08-20	$13.28	$13.28	$12.79	$13.25	$12.67	1,226
2020-08-19	$13.23	$13.59	$12.87	$13.59	$12.99	2,346
2020-08-18	$12.88	$13.30	$12.88	$13.17	$12.59	2,866
2020-08-17	$12.97	$13.35	$12.78	$12.78	$12.22	3,602
2020-08-14	$12.92	$13.37	$12.92	$13.37	$12.78	2,717
2020-08-13	$13.38	$13.53	$13.38	$13.38	$12.79	1,836
2020-08-12	$13.23	$13.68	$13.03	$13.03	$12.46	1,624
2020-08-11	$13.25	$13.66	$13.25	$13.66	$13.06	1,227
2020-08-10	$13.20	$13.29	$13.20	$13.29	$12.70	1,149
2020-08-07	$13.09	$13.14	$12.79	$12.99	$12.41	81,113
2020-08-06	$12.73	$13.17	$12.73	$13.17	$12.59	1,279
2020-08-05	$12.65	$12.90	$12.65	$12.90	$12.33	1,618
2020-08-04	$12.66	$12.90	$12.54	$12.90	$12.33	1,703
2020-08-03	$12.54	$12.77	$12.31	$12.31	$11.77	1,501
2020-07-31	$12.46	$12.55	$12.18	$12.27	$11.73	1,224
2020-07-30	$12.14	$12.52	$12.14	$12.36	$11.82	1,323
2020-07-29	$12.60	$12.86	$12.60	$12.86	$12.29	1,086
2020-07-28	$12.34	$12.34	$12.34	$12.34	$11.79	444
2020-07-27	$12.32	$12.41	$12.27	$12.35	$11.81	1,319
2020-07-24	$12.08	$12.35	$12.08	$12.35	$11.81	1,311
2020-07-23	$12.29	$12.30	$11.97	$11.97	$11.44	5,277
2020-07-22	$12.55	$12.86	$12.44	$12.51	$11.96	2,405
2020-07-21	$12.56	$12.60	$12.28	$12.60	$12.05	971
2020-07-20	$12.22	$12.54	$11.90	$12.10	$11.57	4,037
2020-07-17	$12.41	$12.47	$12.10	$12.10	$11.57	1,616
2020-07-16	$12.10	$12.49	$12.10	$12.24	$11.70	25,545
2020-07-15	$12.12	$12.46	$12.08	$12.37	$11.83	2,623
2020-07-14	$11.77	$12.19	$11.73	$11.77	$11.25	1,772
2020-07-13	$11.98	$12.19	$11.98	$12.19	$11.66	624
2020-07-10	$11.97	$12.22	$11.88	$12.09	$11.56	14,020
2020-07-09	$11.74	$12.05	$11.74	$11.74	$11.22	1,181
2020-07-08	$12.25	$12.36	$11.95	$12.16	$11.62	2,095
2020-07-07	$12.13	$12.54	$12.13	$12.54	$11.98	1,502
2020-07-06	$12.23	$12.55	$12.14	$12.14	$11.60	1,086
2020-07-02	$12.10	$12.30	$11.89	$12.03	$11.50	1,709
2020-07-01	$11.49	$12.09	$11.45	$11.49	$10.98	1,650
2020-06-30	$11.74	$12.05	$11.74	$11.85	$11.33	1,564
2020-06-29	$11.55	$12.00	$11.55	$12.00	$11.47	918
2020-06-26	$11.71	$11.77	$11.39	$11.39	$10.89	3,303
2020-06-25	$11.72	$11.90	$11.72	$11.90	$11.38	2,702
2020-06-24	$11.84	$11.84	$11.70	$11.70	$11.19	854
2020-06-23	$12.06	$12.10	$12.06	$12.06	$11.53	1,041
2020-06-22	$12.03	$12.06	$11.32	$12.06	$11.53	1,599
2020-06-19	$11.63	$11.91	$11.31	$11.91	$11.38	1,668
2020-06-18	$11.73	$11.93	$11.60	$11.60	$11.08	1,988
2020-06-17	$11.88	$12.08	$11.42	$11.59	$11.07	2,336
2020-06-16	$12.18	$12.25	$11.59	$11.73	$11.21	219,886
2020-06-15	$11.29	$11.99	$11.29	$11.99	$11.46	28,285
2020-06-12	$11.76	$11.97	$11.62	$11.96	$11.43	3,850
2020-06-11	$11.45	$11.45	$11.18	$11.18	$10.69	956
2020-06-10	$12.31	$12.31	$12.15	$12.15	$11.62	997
2020-06-09	$12.00	$12.51	$12.00	$12.23	$11.69	1,684
2020-06-08	$12.74	$12.80	$12.73	$12.80	$12.23	1,488
2020-06-05	$12.80	$12.86	$12.64	$12.86	$12.29	778
2020-06-04	$12.49	$12.70	$12.49	$12.70	$12.14	1,986
2020-06-03	$12.41	$12.58	$12.23	$12.23	$11.69	1,883
2020-06-02	$12.02	$12.02	$11.87	$11.87	$11.35	1,128
2020-06-01	$11.77	$11.95	$11.68	$11.68	$11.17	3,602
2020-05-29	$11.66	$11.66	$11.33	$11.33	$10.83	852
2020-05-28	$11.85	$11.93	$11.52	$11.93	$11.40	7,086
2020-05-27	$11.85	$11.85	$11.49	$11.83	$11.31	2,871
2020-05-26	$10.68	$10.96	$10.64	$10.68	$10.21	1,231
2020-05-22	$10.11	$10.28	$10.00	$10.24	$9.79	3,052
2020-05-21	$10.31	$10.39	$10.06	$10.06	$9.62	2,989
2020-05-20	$10.14	$10.39	$10.07	$10.11	$9.66	8,637
2020-05-19	$10.36	$10.36	$10.08	$10.08	$9.64	8,258
2020-05-18	$9.98	$10.23	$9.85	$9.85	$9.42	4,366
2020-05-15	$9.75	$9.83	$9.51	$9.51	$9.09	2,617
2020-05-14	$9.83	$9.83	$9.55	$9.55	$9.12	3,360
2020-05-13	$10.02	$10.26	$10.02	$10.26	$9.81	786
2020-05-12	$10.29	$10.82	$10.17	$10.17	$9.72	3,844
2020-05-11	$10.45	$10.77	$10.45	$10.45	$9.99	3,054
2020-05-08	$10.28	$10.93	$10.23	$10.93	$10.45	3,628
2020-05-07	$10.41	$10.70	$10.41	$10.42	$9.96	1,826
2020-05-06	$10.17	$10.43	$10.15	$10.18	$9.51	6,413
2020-05-05	$10.32	$10.59	$10.24	$10.33	$9.64	1,625
2020-05-04	$10.21	$10.47	$10.12	$10.30	$9.61	6,863
2020-05-01	$9.50	$10.69	$9.50	$10.69	$9.98	5,575
2020-04-30	$10.77	$10.89	$10.56	$10.60	$9.90	1,998
2020-04-29	$11.21	$11.25	$11.07	$11.25	$10.51	2,409
2020-04-28	$10.30	$10.59	$10.29	$10.29	$9.61	2,114
2020-04-27	$9.71	$10.15	$9.71	$10.15	$9.48	3,278
2020-04-24	$9.47	$9.84	$9.46	$9.77	$9.12	2,890
2020-04-23	$9.70	$9.88	$9.45	$9.45	$8.82	8,113
2020-04-22	$9.69	$9.78	$9.52	$9.52	$8.89	1,324
2020-04-21	$9.16	$9.21	$9.12	$9.19	$8.58	1,522
2020-04-20	$9.66	$9.98	$9.57	$9.57	$8.94	4,226
2020-04-17	$9.47	$9.95	$9.43	$9.89	$9.24	11,777
2020-04-16	$9.20	$9.53	$9.20	$9.53	$8.90	10,486
2020-04-15	$10.27	$10.27	$9.72	$9.81	$8.80	302,901
2020-04-14	$10.40	$10.67	$10.29	$10.46	$9.38	7,474
2020-04-13	$10.29	$10.55	$10.18	$10.18	$9.13	18,827
2020-04-09	$10.12	$10.44	$10.04	$10.15	$9.10	11,949
2020-04-08	$9.63	$9.74	$9.53	$9.73	$8.73	10,250
2020-04-07	$9.60	$9.60	$9.33	$9.40	$8.43	4,497
2020-04-06	$9.03	$9.23	$8.86	$8.86	$7.95	8,418
2020-04-03	$8.80	$9.08	$8.36	$8.62	$7.73	4,350
2020-04-02	$8.76	$9.39	$8.76	$9.10	$8.16	10,850
2020-04-01	$9.18	$9.39	$8.79	$9.39	$8.42	15,733
2020-03-31	$9.11	$9.50	$9.08	$9.50	$8.52	10,488
2020-03-30	$9.14	$9.68	$8.99	$9.04	$8.11	12,341
2020-03-27	$9.03	$9.75	$9.03	$9.23	$8.28	13,629
2020-03-26	$9.20	$9.91	$9.11	$9.62	$8.63	9,532
2020-03-25	$8.60	$8.94	$8.42	$8.74	$7.84	17,538
2020-03-24	$8.00	$8.74	$7.97	$7.97	$7.15	9,123
2020-03-23	$7.81	$8.10	$7.49	$7.49	$6.72	13,016
2020-03-20	$8.67	$9.19	$8.30	$8.32	$7.46	11,210
2020-03-19	$7.97	$8.89	$7.97	$8.09	$7.26	13,407
2020-03-18	$8.85	$9.47	$8.29	$8.43	$7.56	4,994
2020-03-17	$8.45	$10.04	$8.45	$9.25	$8.29	9,908
2020-03-16	$8.62	$9.61	$7.63	$7.67	$6.88	24,492
2020-03-13	$9.57	$10.07	$9.48	$9.50	$8.52	17,099
2020-03-12	$9.73	$10.83	$9.28	$9.36	$8.40	9,697
2020-03-11	$10.94	$11.78	$10.85	$11.11	$9.97	6,170
2020-03-10	$11.63	$11.63	$11.10	$11.17	$10.02	6,506
2020-03-09	$11.34	$11.71	$11.12	$11.12	$9.97	4,439
2020-03-06	$12.13	$12.42	$12.09	$12.26	$11.00	7,544
2020-03-05	$12.32	$12.82	$12.32	$12.68	$11.37	46,440
2020-03-04	$12.61	$13.00	$12.51	$12.60	$11.30	124,843
2020-03-03	$13.25	$13.25	$12.54	$13.06	$11.72	4,312
2020-03-02	$12.59	$13.30	$12.49	$12.70	$11.39	6,920
2020-02-28	$12.62	$13.36	$12.44	$12.71	$11.40	6,404
2020-02-27	$13.20	$13.80	$13.11	$13.62	$12.22	5,807
2020-02-26	$13.92	$14.19	$13.52	$14.07	$12.62	4,202
2020-02-25	$14.12	$14.49	$13.70	$13.70	$12.29	4,957
2020-02-24	$14.70	$14.70	$14.40	$14.40	$12.92	2,278
2020-02-21	$15.15	$15.36	$15.00	$15.36	$13.78	2,438
2020-02-20	$14.97	$15.31	$14.97	$15.27	$13.70	2,269
2020-02-19	$15.39	$15.39	$15.39	$15.39	$13.80	1,152
2020-02-18	$15.31	$15.32	$14.79	$14.79	$13.27	2,796
2020-02-14	$15.47	$15.47	$15.20	$15.20	$13.63	1,215
2020-02-13	$15.21	$15.75	$15.21	$15.75	$14.13	1,973
2020-02-12	$15.49	$15.49	$15.22	$15.22	$13.65	1,779
2020-02-11	$15.57	$15.57	$15.03	$15.03	$13.48	12,290
2020-02-10	$14.98	$15.21	$14.94	$15.21	$13.64	1,686
2020-02-07	$15.20	$15.43	$14.92	$14.92	$13.38	2,575
2020-02-06	$15.03	$15.55	$14.99	$14.99	$13.45	1,161
2020-02-05	$15.09	$15.51	$15.09	$15.09	$13.54	1,713
2020-02-04	$15.08	$15.32	$15.08	$15.32	$13.74	1,467
2020-02-03	$15.30	$15.30	$14.71	$14.71	$13.20	3,521
2020-01-31	$15.40	$15.40	$14.85	$14.85	$13.32	8,358
2020-01-30	$15.01	$15.47	$14.87	$14.87	$13.34	2,964
2020-01-29	$14.70	$15.09	$14.57	$14.57	$13.07	2,710
2020-01-28	$14.91	$14.91	$14.40	$14.40	$12.92	1,643
2020-01-27	$14.02	$14.59	$14.02	$14.59	$13.09	5,800
2020-01-24	$14.48	$14.99	$14.48	$14.48	$12.99	4,133
2020-01-23	$14.66	$14.66	$14.66	$14.66	$13.15	408
2020-01-22	$14.89	$14.89	$14.55	$14.70	$13.19	1,577
2020-01-21	$14.34	$14.58	$14.34	$14.58	$13.08	2,105
2020-01-17	$14.42	$14.65	$14.19	$14.19	$12.73	1,729
2020-01-16	$14.37	$14.37	$14.37	$14.37	$12.89	1,375
2020-01-15	$14.13	$14.38	$14.13	$14.38	$12.90	832
2020-01-14	$14.50	$14.76	$14.50	$14.76	$13.24	1,487
2020-01-13	$14.55	$14.79	$14.25	$14.79	$13.27	3,248
2020-01-10	$14.95	$15.00	$14.56	$14.56	$13.06	6,866
2020-01-09	$14.82	$15.35	$14.82	$15.12	$13.57	13,959
2020-01-08	$15.06	$15.06	$15.02	$15.02	$13.47	1,296
2020-01-07	$15.05	$15.05	$14.79	$14.79	$13.27	1,182
2020-01-06	$15.18	$15.32	$14.87	$14.91	$13.37	4,627
2020-01-03	$15.14	$15.50	$14.96	$14.96	$13.42	2,068
2020-01-02	$15.73	$15.78	$15.32	$15.78	$14.16	2,145
2019-12-31	$15.27	$15.27	$15.27	$15.27	$13.70	432
2019-12-30	$15.62	$15.62	$15.14	$15.14	$13.58	4,047
2019-12-27	$15.42	$15.66	$15.42	$15.66	$14.05	1,395
2019-12-26	$15.11	$15.62	$14.91	$15.15	$13.59	1,268
2019-12-24	$14.99	$15.81	$14.95	$14.95	$13.41	4,332
2019-12-23	$15.21	$15.45	$14.96	$15.45	$13.86	2,573
2019-12-20	$15.11	$15.49	$15.11	$15.49	$13.89	2,992
2019-12-19	$15.31	$15.31	$15.31	$15.31	$13.73	2,911
2019-12-18	$15.29	$15.65	$15.17	$15.37	$13.79	4,945
2019-12-17	$15.71	$15.71	$15.40	$15.40	$13.81	1,097
2019-12-16	$16.11	$16.15	$15.79	$15.86	$14.23	3,505
2019-12-13	$15.10	$15.41	$15.06	$15.41	$13.82	1,122
2019-12-12	$14.55	$14.90	$14.50	$14.66	$13.15	3,531
2019-12-11	$14.30	$14.51	$14.09	$14.17	$12.71	2,797
2019-12-10	$14.24	$14.47	$14.24	$14.24	$12.77	3,425
2019-12-09	$14.11	$14.31	$14.06	$14.06	$12.61	4,154
2019-12-06	$14.05	$14.11	$13.97	$14.11	$12.65	3,138
2019-12-05	$13.90	$14.24	$13.86	$14.24	$12.77	2,612
2019-12-04	$13.73	$14.09	$13.69	$14.09	$12.64	1,677
2019-12-03	$13.57	$13.70	$13.44	$13.44	$12.06	5,618
2019-12-02	$13.95	$14.13	$13.90	$14.13	$12.68	910
2019-11-29	$14.10	$14.10	$14.10	$14.10	$12.64	323
2019-11-27	$14.01	$14.24	$13.85	$14.20	$12.74	2,278
2019-11-26	$13.84	$14.01	$13.65	$13.75	$12.33	72,890
2019-11-25	$13.71	$13.79	$13.55	$13.56	$12.16	5,240
2019-11-22	$13.28	$13.57	$13.08	$13.20	$11.84	1,787
2019-11-21	$13.24	$13.44	$13.10	$13.10	$11.75	4,119
2019-11-20	$13.42	$13.42	$13.21	$13.21	$11.85	4,817
2019-11-19	$13.72	$13.97	$13.52	$13.52	$12.13	1,924
2019-11-18	$13.87	$14.05	$13.63	$14.05	$12.60	46,231
2019-11-15	$13.59	$13.69	$13.44	$13.69	$12.28	2,155
2019-11-14	$13.53	$13.63	$13.07	$13.27	$11.90	3,485
2019-11-13	$13.13	$13.35	$13.09	$13.09	$11.74	2,122
2019-11-12	$13.51	$14.00	$13.49	$14.00	$12.56	1,790
2019-11-11	$13.33	$13.84	$13.30	$13.74	$12.33	3,285
2019-11-08	$13.39	$13.88	$13.39	$13.55	$12.15	1,040
2019-11-07	$13.49	$13.88	$13.35	$13.42	$12.04	3,400
2019-11-06	$13.51	$13.65	$13.38	$13.65	$12.24	1,255
2019-11-05	$13.86	$13.96	$13.59	$13.61	$12.21	5,675
2019-11-04	$13.69	$13.80	$13.49	$13.69	$12.28	3,009
2019-11-01	$13.21	$13.63	$13.21	$13.22	$11.86	5,137
2019-10-31	$13.32	$13.60	$13.32	$13.60	$12.20	5,802
2019-10-30	$13.04	$13.57	$13.04	$13.21	$11.85	2,060
2019-10-29	$13.18	$13.45	$12.97	$13.21	$11.85	3,423
2019-10-28	$13.25	$13.43	$13.22	$13.22	$11.86	4,108
2019-10-25	$12.96	$13.39	$12.92	$13.39	$12.01	1,387
2019-10-24	$13.43	$13.43	$13.08	$13.08	$11.73	1,223
2019-10-23	$13.14	$13.44	$13.07	$13.15	$11.80	5,311
2019-10-22	$13.22	$13.73	$13.22	$13.73	$12.32	1,288
2019-10-21	$12.83	$13.20	$12.83	$13.20	$11.84	6,095
2019-10-18	$12.80	$13.01	$12.78	$13.01	$11.67	1,760
2019-10-17	$12.90	$12.90	$12.69	$12.69	$11.38	1,719
2019-10-16	$12.72	$13.06	$12.60	$12.64	$11.34	1,755
2019-10-15	$12.95	$13.24	$12.93	$12.95	$11.62	2,132
2019-10-14	$12.63	$12.79	$12.33	$12.33	$11.06	41,676
2019-10-11	$12.49	$12.49	$12.39	$12.39	$11.11	162,289
2019-10-10	$11.47	$11.74	$11.29	$11.74	$10.53	1,993
2019-10-09	$11.40	$11.40	$11.16	$11.27	$10.11	1,889
2019-10-08	$11.51	$11.51	$11.10	$11.51	$10.32	2,441
2019-10-07	$11.37	$11.63	$11.37	$11.63	$10.43	3,560
2019-10-04	$11.33	$11.50	$11.33	$11.50	$10.31	1,506
2019-10-03	$11.28	$11.28	$11.10	$11.10	$9.95	1,029
2019-10-02	$11.45	$11.45	$11.00	$11.00	$9.87	1,352
2019-10-01	$11.62	$11.92	$11.62	$11.92	$10.69	860
2019-09-30	$11.95	$12.33	$11.81	$11.81	$10.59	2,980
2019-09-27	$11.87	$12.22	$11.68	$12.22	$10.96	2,769
2019-09-26	$11.51	$11.95	$11.50	$11.95	$10.72	8,672
2019-09-25	$11.58	$11.70	$11.44	$11.44	$10.26	2,160
2019-09-24	$11.90	$11.97	$11.76	$11.89	$10.67	3,905
2019-09-23	$11.89	$12.02	$11.77	$11.77	$10.56	2,687
2019-09-20	$12.09	$12.09	$11.80	$11.80	$10.59	1,741
2019-09-19	$12.36	$12.57	$12.36	$12.57	$11.27	2,977
2019-09-18	$12.22	$12.22	$11.98	$11.98	$10.75	1,250
2019-09-17	$12.48	$12.48	$12.48	$12.48	$11.19	476
2019-09-16	$12.25	$12.46	$12.25	$12.38	$11.10	1,842
2019-09-13	$12.47	$12.95	$12.47	$12.65	$11.35	1,642
2019-09-12	$11.30	$11.30	$11.30	$11.30	$10.13	1,367
2019-09-11	$12.21	$12.47	$11.96	$11.96	$10.73	3,547
2019-09-10	$12.10	$12.20	$11.85	$11.94	$10.71	7,119
2019-09-09	$11.95	$12.22	$11.89	$11.99	$10.76	19,538
2019-09-06	$11.71	$11.96	$11.71	$11.96	$10.73	2,748
2019-09-05	$11.65	$12.24	$11.65	$11.91	$10.68	2,262
2019-09-04	$11.12	$11.60	$11.08	$11.21	$10.06	5,856
2019-09-03	$10.98	$11.21	$10.87	$10.87	$9.75	3,069
2019-08-30	$11.30	$11.30	$11.30	$11.30	$10.13	486
2019-08-29	$10.88	$11.47	$10.84	$11.47	$10.29	1,386
2019-08-28	$11.29	$11.45	$11.12	$11.12	$9.78	6,186
2019-08-27	$11.39	$11.79	$11.26	$11.46	$10.08	1,978
2019-08-26	$11.27	$11.27	$11.13	$11.27	$9.91	3,453
2019-08-23	$11.39	$11.78	$11.20	$11.22	$9.87	8,525
2019-08-22	$11.53	$11.53	$11.24	$11.45	$10.07	1,869
2019-08-21	$11.48	$11.68	$11.24	$11.38	$10.01	1,863
2019-08-20	$11.28	$11.68	$11.15	$11.15	$9.81	1,190
2019-08-19	$11.19	$11.72	$11.11	$11.72	$10.31	2,193
2019-08-16	$11.26	$11.55	$11.12	$11.55	$10.16	1,016
2019-08-15	$10.97	$11.35	$10.83	$11.35	$9.98	1,273
2019-08-14	$10.98	$11.29	$10.79	$11.29	$9.93	2,062
2019-08-13	$11.12	$11.50	$11.12	$11.50	$10.12	1,942
2019-08-12	$11.16	$11.46	$10.98	$10.98	$9.66	2,686
2019-08-09	$11.14	$11.58	$11.14	$11.14	$9.80	805
2019-08-08	$11.43	$11.90	$11.30	$11.77	$10.36	4,836
2019-08-07	$11.15	$11.39	$11.04	$11.36	$9.99	2,440
2019-08-06	$11.17	$11.57	$10.96	$10.96	$9.64	2,623
2019-08-05	$11.41	$11.63	$10.79	$11.63	$10.23	10,147
2019-08-02	$11.34	$11.60	$11.25	$11.60	$10.20	8,705
2019-08-01	$11.85	$11.94	$11.32	$11.51	$10.13	5,911
2019-07-31	$11.77	$12.21	$11.77	$11.88	$10.45	5,668
2019-07-30	$12.66	$12.77	$12.41	$12.77	$11.23	2,751
2019-07-29	$12.97	$13.06	$12.70	$12.70	$11.17	1,351
2019-07-26	$12.92	$13.15	$12.80	$13.11	$11.53	2,587
2019-07-25	$13.31	$13.31	$13.03	$13.03	$11.46	5,834
2019-07-24	$13.36	$13.58	$13.36	$13.40	$11.79	1,167
2019-07-23	$13.73	$13.77	$13.56	$13.69	$12.04	1,267
2019-07-22	$13.44	$13.73	$13.21	$13.34	$11.74	1,443
2019-07-19	$13.73	$13.95	$13.62	$13.75	$12.09	1,281
2019-07-18	$13.62	$13.96	$13.58	$13.71	$12.06	1,768
2019-07-17	$14.15	$14.19	$13.73	$13.92	$12.25	3,449
2019-07-16	$14.04	$14.37	$13.97	$14.04	$12.35	2,195
2019-07-15	$14.38	$14.38	$13.91	$14.04	$12.35	2,617
2019-07-12	$13.83	$14.31	$13.83	$14.18	$12.47	7,972
2019-07-11	$13.92	$14.30	$13.92	$14.08	$12.39	2,208
2019-07-10	$14.44	$14.48	$13.94	$13.94	$12.26	15,477
2019-07-09	$14.00	$14.32	$13.98	$14.18	$12.47	13,857
2019-07-08	$14.14	$14.14	$14.14	$14.14	$12.44	688
2019-07-05	$14.05	$14.32	$13.92	$13.92	$12.25	1,144
2019-07-03	$14.09	$14.37	$14.09	$14.24	$12.53	1,420
2019-07-02	$13.93	$14.11	$13.78	$13.78	$12.12	18,570
2019-07-01	$14.02	$14.14	$13.70	$13.93	$12.25	13,670
2019-06-28	$13.85	$14.16	$13.70	$13.96	$12.28	1,870
2019-06-27	$13.62	$14.02	$13.48	$13.82	$12.16	11,592
2019-06-26	$13.98	$13.99	$13.59	$13.59	$11.96	2,023
2019-06-25	$13.59	$13.82	$13.59	$13.82	$12.16	2,315
2019-06-24	$13.64	$14.07	$13.58	$14.07	$12.38	1,882
2019-06-21	$14.00	$14.33	$13.78	$14.33	$12.61	5,468
2019-06-20	$13.68	$14.00	$13.68	$13.68	$12.03	3,042
2019-06-19	$13.54	$13.67	$13.29	$13.67	$12.03	1,792
2019-06-18	$13.38	$13.45	$12.99	$13.03	$11.46	3,063
2019-06-17	$13.39	$13.39	$12.95	$12.95	$11.39	1,520
2019-06-14	$13.33	$13.34	$13.03	$13.30	$11.70	6,331
2019-06-13	$13.50	$13.61	$13.27	$13.61	$11.97	1,157
2019-06-12	$13.69	$13.69	$13.36	$13.69	$12.04	3,957
2019-06-11	$13.22	$13.70	$13.22	$13.22	$11.63	4,905
2019-06-10	$13.37	$13.61	$13.30	$13.56	$11.93	3,230
2019-06-07	$13.41	$13.49	$13.07	$13.07	$11.50	2,552
2019-06-06	$13.11	$13.39	$12.95	$12.95	$11.39	2,112
2019-06-05	$13.11	$13.49	$13.03	$13.08	$11.50	3,094
2019-06-04	$13.00	$13.31	$12.85	$12.97	$11.41	6,189
2019-06-03	$12.76	$13.18	$12.72	$13.09	$11.51	7,733
2019-05-31	$12.98	$13.39	$12.93	$13.06	$11.48	1,251
2019-05-30	$13.33	$13.74	$13.29	$13.49	$11.87	4,260
2019-05-29	$13.43	$13.72	$13.17	$13.31	$11.71	13,296
2019-05-28	$13.89	$13.92	$13.55	$13.92	$12.25	1,419
2019-05-24	$13.95	$13.99	$13.47	$13.50	$11.88	2,889
2019-05-23	$13.69	$13.82	$13.26	$13.80	$12.14	3,708
2019-05-22	$13.76	$14.14	$13.76	$13.96	$12.28	6,239
2019-05-21	$14.17	$14.55	$14.00	$14.00	$12.32	151,734
2019-05-20	$13.98	$14.35	$13.93	$13.93	$12.25	1,451
2019-05-17	$14.30	$14.61	$14.11	$14.11	$12.41	3,323
2019-05-16	$14.72	$14.85	$14.34	$14.85	$13.06	2,616
2019-05-15	$14.39	$14.51	$14.39	$14.51	$12.76	1,418
2019-05-14	$14.05	$14.45	$13.93	$14.35	$12.62	5,715
2019-05-13	$14.14	$14.27	$13.74	$13.78	$12.12	1,734
2019-05-10	$14.25	$14.77	$14.12	$14.12	$12.42	2,992
2019-05-09	$14.54	$14.69	$14.10	$14.40	$12.66	3,716
2019-05-08	$14.62	$14.76	$14.33	$14.33	$12.61	1,330
2019-05-07	$14.42	$14.85	$14.31	$14.79	$13.01	3,043
2019-05-06	$14.55	$14.55	$14.40	$14.40	$12.67	1,268
2019-05-03	$14.65	$15.11	$14.60	$15.11	$13.29	3,161
2019-05-02	$14.39	$14.39	$14.35	$14.35	$12.62	873
2019-05-01	$14.68	$14.98	$14.50	$14.98	$13.18	1,353
2019-04-30	$14.62	$14.89	$14.38	$14.89	$13.10	3,358
2019-04-29	$14.78	$14.78	$14.78	$14.78	$13.00	495
2019-04-26	$14.71	$14.91	$14.45	$14.75	$12.98	42,657
2019-04-25	$14.80	$14.92	$14.42	$14.55	$12.80	3,973
2019-04-24	$14.49	$14.86	$14.37	$14.49	$12.75	2,819
2019-04-23	$14.33	$14.57	$14.33	$14.42	$12.69	1,679
2019-04-22	$14.46	$14.86	$14.30	$14.82	$13.04	1,688
2019-04-18	$14.76	$14.76	$14.30	$14.30	$12.58	14,280
2019-04-17	$14.67	$14.87	$14.43	$14.47	$12.73	4,918
2019-04-16	$14.46	$14.80	$14.33	$14.45	$12.71	81,424
2019-04-15	$14.46	$14.46	$14.13	$14.46	$12.72	1,965
2019-04-12	$14.15	$14.42	$14.09	$14.15	$12.45	3,333
2019-04-11	$13.96	$14.35	$13.96	$14.35	$12.62	1,276
2019-04-10	$13.67	$14.04	$13.67	$13.67	$12.03	1,078
2019-04-09	$13.96	$14.00	$13.51	$13.51	$11.88	14,960
2019-04-08	$13.71	$13.92	$13.46	$13.46	$11.84	2,035
2019-04-05	$13.97	$14.04	$13.59	$14.04	$12.35	3,186
2019-04-04	$13.71	$13.85	$13.44	$13.75	$12.10	3,134
2019-04-03	$13.98	$14.42	$13.98	$13.98	$11.96	1,639
2019-04-02	$13.64	$14.02	$13.64	$14.02	$11.99	1,844
2019-04-01	$13.89	$13.93	$13.53	$13.53	$11.57	1,275
2019-03-29	$13.51	$13.63	$13.06	$13.59	$11.62	3,693
2019-03-28	$13.53	$13.53	$13.08	$13.08	$11.19	1,793
2019-03-27	$13.14	$13.60	$13.04	$13.04	$11.15	2,580
2019-03-26	$13.02	$13.47	$12.98	$13.47	$11.52	3,230
2019-03-25	$12.94	$13.30	$12.82	$13.25	$11.33	4,534
2019-03-22	$13.05	$13.49	$13.01	$13.01	$11.13	900
2019-03-21	$13.60	$13.65	$13.18	$13.40	$11.46	3,122
2019-03-20	$14.09	$14.09	$13.49	$13.98	$11.96	63,204
2019-03-19	$14.38	$14.38	$13.86	$13.86	$11.86	1,010
2019-03-18	$14.33	$14.37	$13.94	$14.33	$12.26	1,928
2019-03-15	$14.37	$14.41	$14.37	$14.41	$12.33	5,425
2019-03-14	$13.57	$13.98	$13.53	$13.78	$11.78	4,116
2019-03-13	$13.17	$13.81	$13.17	$13.81	$11.81	1,431
2019-03-12	$13.14	$13.60	$13.14	$13.14	$11.24	1,445
2019-03-11	$13.32	$13.36	$12.91	$13.36	$11.43	1,331
2019-03-08	$13.19	$13.23	$12.81	$13.18	$11.27	21,739
2019-03-07	$13.17	$13.48	$12.97	$13.48	$11.53	2,388
2019-03-06	$13.14	$13.62	$13.11	$13.13	$11.23	91,422
2019-03-05	$13.34	$13.54	$13.06	$13.32	$11.39	89,893
2019-03-04	$13.35	$13.35	$13.01	$13.01	$11.13	32,702
2019-03-01	$12.92	$13.30	$12.92	$12.92	$11.05	802
2019-02-28	$12.72	$13.11	$12.72	$12.72	$10.88	12,516
2019-02-27	$12.74	$12.78	$12.27	$12.78	$10.93	1,266
2019-02-26	$12.80	$13.20	$12.76	$13.20	$11.29	5,027
2019-02-25	$12.44	$12.87	$12.44	$12.44	$10.64	1,039
2019-02-22	$12.35	$12.65	$12.35	$12.65	$10.82	7,409
2019-02-21	$12.23	$12.72	$12.19	$12.42	$10.62	3,876
2019-02-20	$12.18	$12.63	$12.18	$12.63	$10.80	1,415
2019-02-19	$12.10	$12.31	$11.86	$11.86	$10.14	1,667
2019-02-15	$11.97	$12.44	$11.97	$12.44	$10.64	5,289
2019-02-14	$11.80	$12.29	$11.76	$12.25	$10.48	2,351
2019-02-13	$12.51	$12.55	$11.99	$12.55	$10.73	3,553
2019-02-12	$11.96	$12.37	$11.95	$12.18	$10.42	5,713
2019-02-11	$12.32	$12.32	$11.87	$12.20	$10.44	6,072
2019-02-08	$11.77	$12.24	$11.77	$12.04	$10.30	2,428
2019-02-07	$11.98	$12.46	$11.94	$12.46	$10.66	23,278
2019-02-06	$12.68	$12.68	$12.27	$12.55	$10.73	6,346
2019-02-05	$12.51	$12.55	$12.09	$12.45	$10.65	5,828
2019-02-04	$12.16	$12.66	$12.16	$12.39	$10.60	2,739
2019-02-01	$12.24	$12.66	$12.24	$12.55	$10.73	3,178
2019-01-31	$12.55	$12.61	$12.09	$12.61	$10.79	7,631
2019-01-30	$12.24	$12.72	$12.20	$12.72	$10.88	2,574
2019-01-29	$12.68	$12.72	$12.22	$12.50	$10.69	4,116
2019-01-28	$12.61	$12.61	$12.10	$12.55	$10.73	29,565
2019-01-25	$12.93	$12.97	$12.36	$12.36	$10.57	3,437
2019-01-24	$12.44	$12.81	$12.28	$12.38	$10.59	8,862
2019-01-23	$12.53	$12.53	$12.53	$12.53	$10.72	799
2019-01-22	$12.57	$12.77	$12.31	$12.70	$10.86	22,167
2019-01-18	$12.75	$13.05	$12.51	$13.05	$11.16	13,431
2019-01-17	$12.30	$12.80	$12.26	$12.79	$10.94	13,167
2019-01-16	$12.79	$12.83	$12.31	$12.55	$10.73	2,460
2019-01-15	$12.23	$12.69	$12.23	$12.23	$10.46	2,136
2019-01-14	$12.83	$12.87	$12.38	$12.82	$10.97	26,763
2019-01-11	$12.83	$13.03	$12.81	$12.82	$10.97	185,477
2019-01-10	$12.26	$12.86	$12.26	$12.66	$10.83	4,978
2019-01-09	$12.41	$12.85	$12.41	$12.85	$10.99	7,826
2019-01-08	$12.44	$12.88	$12.39	$12.88	$11.02	4,096
2019-01-07	$12.14	$12.65	$12.14	$12.65	$10.82	6,923
2019-01-04	$12.14	$12.95	$12.14	$12.14	$10.38	2,898
2019-01-03	$11.68	$12.17	$11.68	$12.13	$10.38	4,766
2019-01-02	$11.98	$12.24	$11.74	$12.18	$10.42	9,226
2018-12-31	$11.88	$12.32	$11.66	$12.32	$10.54	15,474
2018-12-28	$11.71	$12.27	$11.64	$11.73	$10.03	13,105
2018-12-27	$11.33	$11.75	$11.30	$11.42	$9.77	12,674
2018-12-26	$11.40	$12.33	$11.29	$11.29	$9.66	14,698
2018-12-24	$11.52	$12.24	$11.48	$11.52	$9.85	7,236
2018-12-21	$11.63	$11.98	$11.50	$11.53	$9.86	16,225
2018-12-20	$11.50	$11.90	$11.29	$11.33	$9.69	13,135
2018-12-19	$11.49	$12.09	$11.29	$11.29	$9.66	7,567
2018-12-18	$11.82	$11.99	$11.35	$11.35	$9.71	18,824
2018-12-17	$11.43	$11.94	$11.37	$11.37	$9.73	14,397
2018-12-14	$11.54	$11.95	$11.54	$11.60	$9.92	8,973
2018-12-13	$11.63	$12.16	$11.60	$11.60	$9.92	12,382
2018-12-12	$11.69	$12.25	$11.28	$11.70	$10.01	10,487
2018-12-11	$11.68	$11.98	$11.29	$11.95	$10.22	185,647
2018-12-10	$11.61	$11.87	$11.29	$11.29	$9.66	6,128
2018-12-07	$12.50	$12.50	$12.06	$12.30	$10.52	8,328
2018-12-06	$12.06	$12.43	$12.06	$12.34	$10.55	7,691
2018-12-04	$13.22	$13.38	$12.67	$12.84	$10.98	6,959
2018-12-03	$12.95	$13.17	$12.90	$13.15	$11.25	8,779
2018-11-30	$12.63	$13.14	$12.50	$12.78	$10.93	10,340
2018-11-29	$13.12	$13.57	$13.03	$13.31	$11.38	4,322
2018-11-28	$13.34	$13.87	$13.22	$13.42	$11.48	6,175
2018-11-27	$13.37	$13.75	$13.28	$13.28	$11.36	6,575
2018-11-26	$13.39	$13.76	$13.34	$13.76	$11.77	4,296
2018-11-23	$12.99	$13.34	$12.87	$13.32	$11.39	6,783
2018-11-21	$12.70	$12.94	$12.56	$12.84	$10.99	3,578
2018-11-20	$12.54	$12.91	$12.52	$12.62	$10.79	10,857
2018-11-19	$13.06	$13.18	$12.76	$13.09	$11.19	11,162
2018-11-16	$13.21	$13.40	$12.79	$13.33	$11.40	2,863
2018-11-15	$13.08	$13.45	$13.02	$13.02	$11.14	2,499
2018-11-14	$13.80	$14.00	$13.53	$14.00	$11.98	25,487
2018-11-13	$13.84	$13.92	$13.57	$13.57	$11.61	4,535
2018-11-12	$13.46	$13.59	$13.23	$13.28	$11.36	4,288
2018-11-09	$13.76	$13.94	$13.59	$13.67	$11.69	5,079
2018-11-08	$13.62	$13.94	$13.62	$13.64	$11.67	4,346
2018-11-07	$13.53	$13.81	$13.45	$13.45	$11.50	4,156
2018-11-06	$13.39	$13.57	$13.28	$13.41	$11.47	7,591
2018-11-05	$13.33	$13.39	$13.14	$13.39	$11.45	1,289
2018-11-02	$13.45	$13.66	$13.28	$13.63	$11.66	3,617
2018-11-01	$13.20	$13.45	$13.07	$13.13	$11.23	4,084
2018-10-31	$12.92	$13.16	$12.79	$12.79	$10.94	3,276
2018-10-30	$12.41	$12.78	$12.41	$12.58	$10.76	2,594
2018-10-29	$12.54	$12.70	$12.47	$12.70	$10.86	2,617
2018-10-26	$12.64	$12.75	$12.26	$12.26	$10.49	6,579
2018-10-25	$12.54	$12.83	$12.44	$12.56	$10.74	3,834
2018-10-24	$12.65	$12.69	$12.31	$12.69	$10.85	4,793
2018-10-23	$12.88	$12.99	$12.68	$12.77	$10.93	2,326
2018-10-22	$13.48	$13.60	$13.41	$13.60	$11.63	1,943
2018-10-19	$13.51	$13.78	$13.44	$13.67	$11.69	2,501
2018-10-18	$13.64	$13.72	$13.35	$13.45	$11.50	5,569
2018-10-17	$13.86	$14.12	$13.80	$14.10	$12.06	6,799
2018-10-16	$13.90	$14.07	$13.77	$14.07	$12.04	2,690
2018-10-15	$13.76	$13.85	$13.60	$13.80	$11.81	40,747
2018-10-12	$13.89	$14.01	$13.73	$13.73	$11.74	7,715
2018-10-11	$14.05	$14.29	$13.73	$13.88	$11.87	10,743
2018-10-10	$14.23	$14.49	$14.04	$14.04	$12.01	3,016
2018-10-09	$14.44	$14.65	$14.29	$14.37	$12.29	4,030
2018-10-08	$14.38	$14.47	$14.32	$14.32	$12.25	2,419
2018-10-05	$14.75	$14.86	$14.64	$14.86	$12.71	3,867
2018-10-04	$14.75	$14.91	$14.67	$14.91	$12.75	5,798
2018-10-03	$14.96	$15.13	$14.75	$14.75	$12.62	3,246
2018-10-02	$14.90	$14.96	$14.75	$14.75	$12.62	2,153
2018-10-01	$15.00	$15.13	$14.91	$15.01	$12.84	3,501
2018-09-28	$14.82	$15.06	$14.82	$15.06	$12.88	1,415
2018-09-27	$15.09	$15.24	$15.03	$15.20	$13.00	1,268
2018-09-26	$15.17	$15.20	$14.80	$14.80	$12.66	3,071
2018-09-25	$14.89	$15.12	$14.82	$15.12	$12.93	1,578
2018-09-24	$14.91	$14.99	$14.70	$14.99	$12.82	1,533
2018-09-21	$15.07	$15.16	$14.80	$14.80	$12.66	3,160
2018-09-20	$15.22	$15.28	$15.02	$15.08	$12.90	1,571
2018-09-19	$14.70	$14.79	$14.56	$14.65	$12.53	2,434
2018-09-18	$14.50	$14.57	$14.28	$14.28	$12.21	1,634
2018-09-17	$14.38	$14.60	$14.33	$14.59	$12.48	4,314
2018-09-14	$14.50	$14.55	$14.27	$14.36	$12.28	38,389
2018-09-13	$14.33	$14.55	$14.33	$14.50	$12.40	15,115
2018-09-12	$14.25	$14.48	$14.11	$14.13	$12.09	3,839
2018-09-11	$14.44	$14.44	$14.23	$14.37	$12.29	4,451
2018-09-10	$14.41	$14.56	$14.25	$14.33	$12.26	4,849
2018-09-07	$14.38	$14.38	$14.09	$14.22	$12.16	3,385
2018-09-06	$14.71	$14.71	$14.38	$14.56	$12.45	9,718
2018-09-05	$14.51	$14.77	$14.45	$14.46	$12.37	4,349
2018-09-04	$14.73	$14.80	$14.73	$14.78	$12.64	2,365
2018-08-31	$14.70	$14.83	$14.55	$14.71	$12.58	4,526
2018-08-30	$14.64	$14.86	$14.57	$14.75	$12.62	9,373
2018-08-29	$15.12	$15.15	$14.90	$15.08	$12.89	10,025
2018-08-28	$15.02	$15.16	$14.86	$14.91	$12.75	4,552
2018-08-27	$15.04	$15.12	$15.04	$15.12	$12.93	1,588
2018-08-24	$15.01	$15.11	$14.69	$14.69	$12.57	2,814
2018-08-23	$14.82	$14.94	$14.69	$14.94	$12.78	2,770
2018-08-22	$14.84	$15.10	$14.84	$14.99	$12.82	2,573
2018-08-21	$14.88	$15.03	$14.75	$14.98	$12.81	3,864
2018-08-20	$14.72	$14.84	$14.59	$14.84	$12.69	2,452
2018-08-17	$14.25	$14.54	$14.25	$14.27	$12.21	6,151
2018-08-16	$14.41	$14.48	$14.20	$14.34	$12.26	7,793
2018-08-15	$14.31	$14.40	$14.10	$14.27	$12.21	5,096
2018-08-14	$14.52	$14.60	$14.48	$14.53	$12.42	1,770
2018-08-13	$14.85	$14.91	$14.81	$14.85	$12.70	3,419
2018-08-10	$14.81	$14.90	$14.78	$14.78	$12.64	2,349
2018-08-09	$15.15	$15.20	$15.05	$15.05	$12.87	5,225
2018-08-08	$14.97	$15.16	$14.94	$15.07	$12.89	7,127
2018-08-07	$14.87	$15.05	$14.86	$14.99	$12.82	3,140
2018-08-06	$14.97	$15.10	$14.82	$15.10	$12.92	1,509
2018-08-03	$15.08	$15.30	$15.08	$15.17	$12.97	1,387
2018-08-02	$14.83	$15.08	$14.78	$14.78	$12.64	3,954
2018-08-01	$15.42	$15.42	$15.24	$15.32	$13.10	1,793
2018-07-31	$15.90	$16.05	$15.71	$16.05	$13.73	3,131
2018-07-30	$16.09	$16.16	$15.89	$15.99	$13.68	2,278
2018-07-27	$15.64	$15.75	$15.54	$15.75	$13.47	4,697
2018-07-26	$15.70	$15.77	$15.70	$15.75	$13.47	1,674
2018-07-25	$15.85	$15.93	$15.64	$15.93	$13.63	7,708
2018-07-24	$15.83	$16.03	$15.82	$15.91	$13.60	4,253
2018-07-23	$15.81	$15.88	$15.69	$15.75	$13.47	6,936
2018-07-20	$15.85	$16.04	$15.81	$16.04	$13.72	4,818
2018-07-19	$15.80	$15.97	$15.62	$15.97	$13.66	13,579
2018-07-18	$15.88	$15.96	$15.81	$15.81	$13.52	1,692
2018-07-17	$15.66	$15.80	$15.66	$15.80	$13.51	2,979
2018-07-16	$15.85	$15.93	$15.69	$15.76	$13.48	3,738
2018-07-13	$15.60	$15.74	$15.58	$15.58	$13.32	5,060
2018-07-12	$15.47	$15.73	$15.43	$15.73	$13.46	3,056
2018-07-11	$15.71	$15.71	$15.57	$15.65	$13.39	1,840
2018-07-10	$15.69	$15.84	$15.69	$15.81	$13.52	4,020
2018-07-09	$15.58	$15.85	$15.58	$15.75	$13.47	1,899
2018-07-06	$15.51	$15.75	$15.44	$15.75	$13.47	2,099
2018-07-05	$15.55	$15.62	$15.55	$15.55	$13.30	1,241
2018-07-03	$15.22	$15.37	$15.10	$15.10	$12.91	6,160
2018-07-02	$15.04	$15.07	$14.98	$15.07	$12.89	3,112
2018-06-29	$15.06	$15.30	$15.06	$15.13	$12.94	2,630
2018-06-28	$14.83	$15.14	$14.78	$15.14	$12.95	2,394
2018-06-27	$15.12	$15.33	$14.96	$15.11	$12.92	12,657
2018-06-26	$15.29	$15.46	$15.11	$15.46	$13.22	3,059
2018-06-25	$15.44	$15.51	$15.44	$15.48	$13.24	3,160
2018-06-22	$15.61	$15.86	$15.51	$15.86	$13.57	4,471
2018-06-21	$15.63	$15.72	$15.63	$15.70	$13.43	3,434
2018-06-20	$15.53	$15.77	$15.45	$15.76	$13.48	3,588
2018-06-19	$15.88	$15.95	$15.77	$15.92	$13.62	8,141
2018-06-18	$15.80	$16.04	$15.80	$15.89	$13.59	4,237
2018-06-15	$16.13	$16.21	$15.96	$16.08	$13.75	3,117
2018-06-14	$16.62	$16.71	$16.43	$16.64	$14.23	9,151
2018-06-13	$16.41	$16.67	$16.41	$16.47	$14.08	3,477
2018-06-12	$16.37	$16.45	$16.37	$16.45	$14.07	1,211
2018-06-11	$16.35	$16.42	$16.15	$16.41	$14.04	3,438
2018-06-08	$16.16	$16.20	$15.95	$16.20	$13.86	2,800
2018-06-07	$16.01	$16.29	$16.01	$16.29	$13.93	1,189
2018-06-06	$16.23	$16.30	$16.00	$16.20	$13.85	2,577
2018-06-05	$16.03	$16.24	$15.92	$16.20	$13.85	4,631
2018-06-04	$16.13	$16.20	$16.13	$16.19	$13.85	3,637
2018-06-01	$15.95	$16.14	$15.88	$16.14	$13.81	1,835
2018-05-31	$15.80	$16.08	$15.70	$16.08	$13.75	3,063
2018-05-30	$15.59	$15.85	$15.59	$15.85	$13.56	2,944
2018-05-29	$15.61	$15.76	$15.57	$15.57	$13.32	1,965
2018-05-25	$16.19	$16.26	$16.05	$16.13	$13.80	3,305
2018-05-24	$16.32	$16.38	$16.12	$16.37	$14.00	6,387
2018-05-23	$16.12	$16.19	$15.97	$16.12	$13.79	5,385
2018-05-22	$16.38	$16.63	$16.38	$16.62	$14.22	1,814
2018-05-21	$16.27	$16.40	$16.23	$16.40	$14.03	4,813
2018-05-18	$16.27	$16.30	$16.27	$16.30	$13.94	1,115
2018-05-17	$16.24	$16.30	$16.24	$16.27	$13.92	6,507
2018-05-16	$16.10	$16.16	$15.90	$16.03	$13.71	5,434
2018-05-15	$16.05	$16.13	$16.05	$16.13	$13.80	3,817
2018-05-14	$16.00	$16.04	$15.97	$15.97	$13.66	9,112
2018-05-11	$16.05	$16.20	$15.97	$16.20	$13.86	3,766
2018-05-10	$16.00	$16.05	$16.00	$16.05	$13.73	1,796
2018-05-09	$16.07	$16.15	$16.07	$16.15	$13.81	2,397
2018-05-08	$15.89	$16.10	$15.88	$16.06	$13.74	4,197
2018-05-07	$15.84	$16.03	$15.83	$15.83	$13.54	6,048
2018-05-04	$15.83	$15.90	$15.83	$15.87	$13.57	3,398
2018-05-03	$15.60	$15.78	$15.54	$15.77	$13.49	2,392
2018-05-02	$15.92	$16.01	$15.92	$16.00	$13.69	2,571
2018-05-01	$15.81	$15.98	$15.50	$15.90	$13.60	3,820
2018-04-30	$15.74	$15.81	$15.52	$15.64	$13.38	2,362
2018-04-27	$15.58	$15.71	$15.53	$15.55	$13.30	6,149
2018-04-26	$15.80	$15.87	$15.80	$15.82	$13.53	4,163
2018-04-25	$15.63	$15.71	$15.55	$15.71	$13.44	4,362
2018-04-24	$15.54	$15.95	$15.46	$15.79	$13.50	3,978
2018-04-23	$15.79	$16.24	$15.79	$16.24	$13.89	2,293
2018-04-20	$15.69	$15.70	$15.29	$15.29	$13.08	3,882
2018-04-19	$15.95	$15.95	$15.61	$15.61	$13.35	4,132
2018-04-18	$15.68	$15.79	$15.68	$15.79	$13.51	1,652
2018-04-17	$15.85	$15.97	$15.47	$15.47	$13.23	1,831
2018-04-16	$15.19	$15.62	$15.19	$15.51	$13.27	6,010
2018-04-13	$15.55	$15.66	$15.47	$15.47	$13.23	3,128
2018-04-12	$15.32	$15.70	$15.19	$15.70	$13.43	3,873
2018-04-11	$15.19	$15.45	$15.19	$15.45	$13.22	4,468
2018-04-10	$15.31	$15.48	$14.78	$15.40	$13.17	2,500
2018-04-09	$15.13	$15.25	$15.08	$15.08	$12.90	4,496
2018-04-06	$15.04	$15.12	$15.04	$15.12	$12.93	2,463
2018-04-05	$14.89	$15.51	$14.89	$15.33	$13.11	5,021
2018-04-04	$15.04	$15.42	$15.03	$15.03	$12.85	3,807
2018-04-03	$15.34	$15.52	$15.34	$15.44	$13.21	2,564
2018-04-02	$15.57	$15.57	$15.44	$15.52	$13.28	4,864
2018-03-29	$15.46	$15.60	$15.33	$15.33	$13.11	1,775
2018-03-28	$15.56	$15.71	$15.07	$15.07	$12.89	4,032
2018-03-27	$15.61	$15.78	$15.08	$15.26	$13.05	1,391
2018-03-26	$15.53	$15.53	$15.43	$15.53	$13.28	1,581
2018-03-23	$15.58	$15.71	$15.58	$15.70	$13.43	1,874
2018-03-22	$15.43	$15.88	$15.35	$15.88	$13.58	2,689
2018-03-21	$15.65	$16.03	$15.65	$16.00	$13.69	4,072
2018-03-20	$16.01	$16.01	$16.01	$16.01	$13.69	4,624
2018-03-19	$15.52	$15.90	$15.52	$15.85	$13.56	4,979
2018-03-16	$15.99	$16.11	$15.75	$15.75	$13.47	4,027
2018-03-15	$15.80	$16.16	$15.80	$16.16	$13.82	6,167
2018-03-14	$15.83	$15.96	$15.44	$15.82	$13.53	4,369
2018-03-13	$15.70	$15.85	$15.70	$15.85	$13.56	4,223
2018-03-12	$16.07	$16.20	$16.07	$16.20	$13.86	2,894
2018-03-09	$15.87	$16.29	$15.87	$16.18	$13.84	3,845
2018-03-08	$16.20	$16.24	$16.09	$16.24	$13.89	1,520
2018-03-07	$15.89	$16.04	$15.89	$16.02	$13.70	2,967
2018-03-06	$15.47	$15.91	$15.32	$15.85	$13.56	4,015
2018-03-05	$15.32	$15.87	$15.32	$15.80	$13.51	7,836
2018-03-02	$15.22	$15.81	$15.10	$15.28	$13.07	8,483
2018-03-01	$15.60	$15.79	$15.43	$15.43	$13.20	3,426
2018-02-28	$16.24	$16.24	$16.11	$16.20	$13.86	5,075
2018-02-27	$15.73	$15.87	$15.73	$15.85	$13.56	4,001
2018-02-26	$16.20	$16.26	$15.75	$16.26	$13.91	3,744
2018-02-23	$15.78	$15.85	$15.78	$15.83	$13.54	205,787
2018-02-22	$16.00	$16.28	$15.62	$15.62	$13.36	3,236
2018-02-21	$16.14	$16.24	$15.84	$16.24	$13.89	3,374
2018-02-20	$15.93	$15.98	$15.77	$15.77	$13.48	2,092
2018-02-16	$15.87	$15.98	$15.87	$15.98	$13.67	1,680
2018-02-15	$15.68	$16.10	$15.68	$16.06	$13.74	4,579
2018-02-14	$15.82	$15.94	$15.82	$15.93	$13.63	11,949
2018-02-13	$15.75	$15.75	$15.68	$15.70	$13.43	4,259
2018-02-12	$15.33	$15.66	$15.26	$15.60	$13.34	15,292
2018-02-09	$15.34	$15.57	$15.14	$15.42	$13.19	2,574
2018-02-08	$15.85	$15.99	$15.84	$15.84	$13.55	2,443
2018-02-07	$15.80	$16.34	$15.80	$16.22	$13.87	3,543
2018-02-06	$15.91	$16.01	$15.59	$15.59	$13.34	3,381
2018-02-05	$16.52	$16.57	$16.50	$16.50	$14.11	2,982
2018-02-02	$16.90	$16.90	$16.59	$16.59	$14.19	6,963
2018-02-01	$17.13	$17.20	$16.99	$16.99	$14.53	2,964
2018-01-31	$17.03	$17.07	$16.83	$17.07	$14.60	3,790
2018-01-30	$17.04	$17.10	$17.04	$17.09	$14.62	3,723
2018-01-29	$17.09	$17.20	$16.90	$17.20	$14.71	6,977
2018-01-26	$17.45	$17.48	$17.42	$17.43	$14.91	3,160
2018-01-25	$17.48	$17.61	$17.48	$17.55	$15.01	5,121
2018-01-24	$17.69	$17.79	$17.69	$17.79	$15.22	2,140
2018-01-23	$17.46	$17.52	$17.33	$17.50	$14.97	3,993
2018-01-22	$17.49	$17.62	$17.36	$17.58	$15.04	5,771
2018-01-19	$17.66	$17.73	$17.66	$17.70	$15.14	2,580
2018-01-18	$17.46	$17.52	$17.46	$17.50	$14.97	2,976
2018-01-17	$17.27	$17.52	$17.27	$17.52	$14.99	4,294
2018-01-16	$17.13	$17.30	$17.11	$17.11	$14.63	6,480
2018-01-12	$17.10	$17.13	$16.88	$17.13	$14.65	11,879
2018-01-11	$16.70	$16.89	$16.70	$16.85	$14.41	5,505
2018-01-10	$17.07	$17.13	$17.07	$17.11	$14.64	3,414
2018-01-09	$16.77	$17.10	$16.77	$16.87	$14.43	5,495
2018-01-08	$17.00	$17.00	$16.74	$16.95	$14.50	4,075
2018-01-05	$16.94	$17.07	$16.94	$17.07	$14.60	3,773
2018-01-04	$16.76	$16.96	$16.70	$16.70	$14.28	2,095
2018-01-03	$16.72	$16.76	$16.72	$16.76	$14.34	861
2018-01-02	$16.75	$16.76	$16.72	$16.76	$14.34	2,173
2017-12-29	$16.45	$16.72	$16.45	$16.72	$14.30	1,893
2017-12-28	$16.45	$16.45	$16.19	$16.19	$13.85	2,103
2017-12-27	$16.37	$16.37	$16.37	$16.37	$14.00	1,431
2017-12-26	$16.41	$16.74	$16.08	$16.08	$13.75	3,169
2017-12-22	$16.19	$16.26	$15.96	$16.26	$13.91	2,127
2017-12-21	$16.12	$16.19	$16.12	$16.17	$13.83	2,367
2017-12-20	$15.93	$16.10	$15.86	$16.10	$13.77	2,042
2017-12-19	$16.15	$16.15	$15.89	$15.89	$13.59	1,709
2017-12-18	$16.09	$16.15	$16.09	$16.11	$13.78	2,346
2017-12-15	$15.86	$15.92	$15.79	$15.79	$13.51	2,456
2017-12-14	$15.82	$15.88	$15.62	$15.69	$13.42	2,414
2017-12-13	$15.64	$15.64	$15.64	$15.64	$13.37	2,269
2017-12-12	$15.41	$15.60	$15.41	$15.60	$13.34	3,352
2017-12-11	$15.50	$15.68	$15.42	$15.58	$13.33	4,520
2017-12-08	$15.46	$15.63	$15.35	$15.42	$13.19	1,472
2017-12-07	$15.55	$15.62	$15.55	$15.62	$13.36	1,558
2017-12-06	$15.74	$15.74	$15.74	$15.74	$13.46	2,127
2017-12-05	$15.99	$15.99	$15.93	$15.99	$13.68	2,096
2017-12-04	$16.24	$16.31	$16.18	$16.31	$13.95	2,127
2017-12-01	$16.28	$16.31	$16.20	$16.30	$13.94	4,530
2017-11-30	$16.38	$16.44	$16.38	$16.44	$14.06	1,368
2017-11-29	$16.18	$16.27	$16.18	$16.27	$13.91	3,691
2017-11-28	$15.98	$16.10	$15.98	$16.10	$13.77	1,688
2017-11-27	$15.91	$15.99	$15.91	$15.99	$13.68	1,045
2017-11-24	$15.88	$15.95	$15.88	$15.88	$13.58	1,847
2017-11-22	$15.46	$15.64	$15.38	$15.47	$13.23	12,901
2017-11-21	$15.33	$15.39	$15.13	$15.13	$12.94	1,090
2017-11-20	$15.33	$15.46	$15.33	$15.46	$13.22	808
2017-11-17	$15.21	$15.40	$15.14	$15.21	$13.01	1,629
2017-11-16	$15.13	$15.20	$14.93	$15.20	$13.00	1,965
2017-11-15	$15.10	$15.10	$14.84	$15.10	$12.92	4,146
2017-11-14	$15.08	$15.15	$14.94	$14.94	$12.78	829
2017-11-13	$14.88	$14.90	$14.86	$14.90	$12.75	2,565
2017-11-10	$15.22	$15.28	$15.22	$15.25	$13.04	2,109
2017-11-09	$15.06	$15.24	$14.97	$14.97	$12.80	4,239
2017-11-08	$15.37	$15.43	$15.37	$15.43	$13.20	2,335
2017-11-07	$15.58	$15.65	$15.58	$15.65	$13.39	2,653
2017-11-06	$15.59	$15.65	$15.59	$15.65	$13.39	1,343
2017-11-03	$15.54	$15.59	$15.54	$15.59	$13.34	1,499
2017-11-02	$15.80	$15.84	$15.77	$15.77	$13.49	1,351
2017-11-01	$15.69	$15.90	$15.65	$15.90	$13.60	2,120
2017-10-31	$15.73	$15.79	$15.53	$15.53	$13.28	4,173
2017-10-30	$15.63	$15.63	$15.62	$15.62	$13.36	5,206
2017-10-27	$15.53	$15.55	$15.53	$15.55	$13.30	2,190
2017-10-26	$15.62	$15.79	$15.40	$15.75	$13.47	8,246
2017-10-25	$15.57	$15.61	$15.51	$15.61	$13.35	2,125
2017-10-24	$15.78	$15.90	$15.78	$15.90	$13.60	871
2017-10-23	$15.52	$15.58	$15.52	$15.58	$13.33	3,486
2017-10-20	$15.55	$15.66	$15.55	$15.58	$13.33	1,997
2017-10-19	$15.33	$15.53	$15.26	$15.53	$13.28	3,387
2017-10-18	$15.40	$15.46	$15.20	$15.27	$13.06	1,963
2017-10-17	$15.41	$15.41	$15.35	$15.35	$13.13	1,743
2017-10-16	$15.87	$15.87	$15.81	$15.87	$13.57	895
2017-10-13	$15.81	$15.81	$15.75	$15.78	$13.50	1,760
2017-10-12	$15.59	$15.69	$15.41	$15.69	$13.42	1,755
2017-10-11	$15.00	$15.07	$14.87	$14.87	$12.72	1,495
2017-10-10	$14.84	$14.90	$14.84	$14.90	$12.75	876
2017-10-09	$14.80	$14.85	$14.80	$14.85	$12.70	1,776
2017-10-06	$14.93	$14.93	$14.61	$14.86	$12.71	2,286
2017-10-05	$14.86	$14.92	$14.86	$14.92	$12.76	1,019
2017-10-04	$14.87	$15.09	$14.80	$14.81	$12.67	11,139
2017-10-03	$15.06	$15.09	$15.06	$15.09	$12.91	1,305
2017-10-02	$15.15	$15.28	$15.09	$15.28	$13.07	1,619
2017-09-29	$15.52	$15.52	$15.18	$15.44	$13.20	3,256
2017-09-28	$15.47	$15.53	$15.47	$15.53	$13.28	599
2017-09-27	$15.26	$15.32	$15.26	$15.32	$13.10	766
2017-09-26	$14.97	$15.04	$14.97	$15.04	$12.86	873
2017-09-25	$15.17	$15.23	$15.17	$15.21	$13.01	7,163
2017-09-22	$15.02	$15.24	$15.02	$15.24	$13.04	4,899
2017-09-21	$15.36	$15.36	$15.28	$15.35	$13.13	905
2017-09-20	$15.30	$15.30	$15.30	$15.30	$13.09	2,502
2017-09-19	$15.37	$15.50	$15.37	$15.50	$13.26	1,043
2017-09-18	$15.29	$15.50	$15.29	$15.45	$13.22	3,254
2017-09-15	$15.17	$15.17	$15.10	$15.17	$12.98	772
2017-09-14	$15.04	$15.08	$14.81	$15.08	$12.90	1,095
2017-09-13	$14.86	$15.03	$14.83	$15.03	$12.86	22,965
2017-09-12	$15.13	$15.20	$15.00	$15.20	$13.00	1,244
2017-09-11	$15.34	$15.34	$15.23	$15.31	$13.10	543
2017-09-08	$15.15	$15.21	$15.15	$15.21	$13.01	444
2017-09-07	$14.63	$14.79	$14.55	$14.72	$12.59	1,768
2017-09-06	$14.68	$14.86	$14.61	$14.86	$12.71	1,419
2017-09-05	$14.93	$15.01	$14.68	$14.68	$12.56	928
2017-09-01	$15.11	$15.17	$15.11	$15.17	$12.98	1,242
2017-08-31	$15.03	$15.11	$15.03	$15.11	$12.92	737
2017-08-30	$15.21	$15.28	$15.15	$15.15	$12.95	2,008
2017-08-29	$15.14	$15.32	$15.14	$15.32	$13.10	5,643
2017-08-28	$15.44	$15.51	$15.44	$15.44	$13.21	843
2017-08-25	$15.44	$15.51	$15.44	$15.51	$13.27	400
2017-08-24	$14.98	$15.25	$14.98	$15.24	$13.04	3,741
2017-08-23	$15.16	$15.23	$15.16	$15.23	$13.03	525
2017-08-22	$15.23	$15.23	$15.21	$15.21	$13.01	1,441
2017-08-21	$15.19	$15.26	$15.01	$15.01	$12.84	639
2017-08-18	$15.35	$15.44	$15.35	$15.44	$13.21	487
2017-08-17	$15.40	$15.49	$15.40	$15.40	$13.17	898
2017-08-16	$15.52	$15.58	$15.52	$15.58	$13.32	1,004
2017-08-15	$15.29	$15.29	$15.29	$15.29	$13.07	461
2017-08-14	$15.37	$15.43	$15.37	$15.43	$13.20	927
2017-08-11	$15.22	$15.29	$15.22	$15.29	$13.08	1,400
2017-08-10	$15.24	$15.56	$15.24	$15.55	$13.30	5,104
2017-08-09	$15.84	$15.90	$15.64	$15.64	$13.38	4,397
2017-08-08	$15.99	$16.06	$15.99	$16.06	$13.74	789
2017-08-07	$16.06	$16.13	$16.06	$16.13	$13.80	1,255
2017-08-04	$16.18	$16.18	$16.18	$16.18	$13.84	1
2017-08-03	$16.11	$16.18	$16.11	$16.18	$13.84	567
2017-08-02	$16.26	$16.30	$16.26	$16.30	$13.94	1,724
2017-08-01	$16.14	$16.21	$16.14	$16.14	$13.81	610
2017-07-31	$16.16	$16.24	$16.16	$16.16	$13.82	657
2017-07-28	$16.00	$16.00	$15.94	$16.00	$13.69	1,681
2017-07-27	$15.88	$16.21	$15.88	$16.11	$13.78	1,833
2017-07-26	$16.01	$16.05	$15.94	$16.05	$13.73	1,236
2017-07-25	$15.78	$15.85	$15.78	$15.83	$13.54	3,876
2017-07-24	$15.50	$15.56	$15.37	$15.37	$13.14	844
2017-07-21	$15.74	$15.90	$15.66	$15.90	$13.60	350
2017-07-20	$15.88	$16.07	$15.88	$16.07	$13.75	778
2017-07-19	$15.86	$16.05	$15.82	$16.05	$13.73	1,198
2017-07-18	$15.67	$15.80	$15.67	$15.80	$13.51	297
2017-07-17	$15.56	$15.62	$15.56	$15.62	$13.36	4,257
2017-07-14	$15.24	$15.37	$15.17	$15.17	$12.98	400
2017-07-13	$15.26	$15.32	$15.26	$15.32	$13.10	870
2017-07-12	$15.14	$15.20	$15.14	$15.20	$13.00	511
2017-07-11	$15.00	$15.31	$14.90	$15.31	$13.10	1,015
2017-07-10	$15.45	$15.51	$15.45	$15.45	$13.21	489
2017-07-07	$15.20	$15.50	$15.20	$15.44	$13.20	1,894
2017-07-06	$15.44	$15.44	$15.44	$15.44	$13.20	162
2017-07-05	$15.55	$15.61	$15.55	$15.61	$13.35	1,699
2017-07-03	$15.58	$15.58	$15.39	$15.52	$13.27	642
2017-06-30	$15.50	$15.50	$15.41	$15.50	$13.26	816
2017-06-29	$15.27	$15.35	$15.27	$15.35	$13.13	301
2017-06-28	$15.36	$15.42	$15.36	$15.42	$13.19	700
2017-06-27	$15.26	$15.26	$15.19	$15.19	$13.00	424
2017-06-26	$15.30	$15.30	$15.06	$15.06	$12.88	701
2017-06-23	$15.37	$15.37	$15.24	$15.24	$13.04	1,854
2017-06-22	$15.07	$15.27	$15.07	$15.27	$13.06	1,138
2017-06-21	$15.34	$15.40	$15.34	$15.40	$13.17	759
2017-06-20	$15.55	$15.62	$15.55	$15.62	$13.36	221
2017-06-19	$15.86	$15.86	$15.80	$15.80	$13.51	393
2017-06-16	$15.56	$15.81	$15.56	$15.81	$13.52	542
2017-06-15	$15.23	$15.31	$15.02	$15.02	$12.85	1,867
2017-06-14	$15.45	$15.51	$15.45	$15.51	$13.27	380
2017-06-13	$15.34	$15.34	$15.34	$15.34	$13.12	493
2017-06-12	$15.02	$15.09	$15.02	$15.09	$12.91	324
2017-06-09	$15.23	$15.23	$14.88	$14.88	$12.73	1,112
2017-06-08	$14.90	$14.90	$14.80	$14.80	$12.66	616
2017-06-07	$15.14	$15.14	$15.14	$15.14	$12.95	225
2017-06-06	$14.94	$14.94	$14.94	$14.94	$12.77	2,657
2017-06-05	$15.48	$15.48	$15.48	$15.48	$13.24	89
2017-06-02	$15.42	$15.48	$15.42	$15.48	$13.24	461
2017-06-01	$15.39	$15.47	$15.39	$15.39	$13.17	735
2017-05-31	$15.32	$15.32	$15.32	$15.32	$13.10	424
2017-05-30	$15.30	$15.37	$15.30	$15.30	$13.09	382
2017-05-26	$15.37	$15.37	$15.37	$15.37	$13.15	75
2017-05-25	$15.37	$15.37	$15.31	$15.37	$13.15	409
2017-05-24	$15.33	$15.33	$15.33	$15.33	$13.12	230
2017-05-23	$15.40	$15.48	$15.40	$15.40	$13.17	781
2017-05-22	$15.29	$15.29	$15.09	$15.09	$12.91	572
2017-05-19	$15.35	$15.37	$15.31	$15.37	$13.15	1,033
2017-05-18	$15.26	$15.35	$15.26	$15.35	$13.13	820
2017-05-17	$15.03	$15.09	$14.80	$14.80	$12.66	1,569
2017-05-16	$15.21	$15.28	$15.21	$15.21	$13.01	394
2017-05-15	$15.15	$15.15	$15.06	$15.06	$12.88	1,305
2017-05-12	$15.31	$15.31	$15.31	$15.31	$13.09	473
2017-05-11	$15.09	$15.15	$15.09	$15.15	$12.96	443
2017-05-10	$15.24	$15.24	$15.24	$15.24	$13.04	306
2017-05-09	$15.26	$15.32	$15.26	$15.32	$13.10	860
2017-05-08	$15.18	$15.18	$15.12	$15.16	$12.97	2,416
2017-05-05	$15.10	$15.44	$15.10	$15.34	$13.12	1,145
2017-05-04	$15.12	$15.12	$14.93	$15.12	$12.93	996
2017-05-03	$14.91	$14.97	$14.91	$14.97	$12.80	385
2017-05-02	$14.82	$15.00	$14.76	$15.00	$12.83	3,119
2017-05-01	$15.00	$15.00	$14.93	$15.00	$12.83	1,089
2017-04-28	$14.93	$14.93	$14.93	$14.93	$12.77	207
2017-04-27	$14.79	$14.86	$14.79	$14.86	$12.71	1,877
2017-04-26	$14.65	$14.74	$14.36	$14.70	$12.57	1,999
2017-04-25	$14.57	$14.67	$14.57	$14.67	$12.55	3,017
2017-04-24	$14.30	$14.35	$14.30	$14.35	$12.27	520
2017-04-21	$13.83	$14.03	$13.76	$14.03	$12.00	3,617
2017-04-20	$13.91	$13.91	$13.91	$13.91	$11.90	292
2017-04-19	$13.63	$13.70	$13.63	$13.63	$11.65	546
2017-04-18	$13.73	$13.73	$13.47	$13.47	$11.52	778
2017-04-17	$13.43	$13.49	$13.43	$13.43	$11.49	641
2017-04-13	$13.43	$13.49	$13.43	$13.49	$11.54	510
2017-04-12	$13.11	$13.11	$13.11	$13.11	$11.21	13
2017-04-11	$13.11	$13.11	$13.11	$13.11	$11.21	223
2017-04-10	$12.65	$12.65	$12.65	$12.65	$10.82	97
2017-04-07	$12.72	$12.85	$12.65	$12.65	$10.82	1,942
2017-04-06	$13.03	$13.03	$12.80	$12.80	$10.95	1,019
2017-04-05	$13.17	$13.17	$13.17	$13.17	$11.04	1,051
2017-04-04	$13.35	$13.35	$13.15	$13.15	$11.03	5,008
2017-04-03	$13.49	$13.49	$13.49	$13.49	$11.31	51
2017-03-31	$13.40	$13.49	$13.40	$13.49	$11.31	490
2017-03-30	$13.26	$13.26	$13.26	$13.26	$11.12	89
2017-03-29	$13.11	$13.26	$13.04	$13.26	$11.12	1,717
2017-03-28	$13.15	$13.15	$13.15	$13.15	$11.03	146
2017-03-27	$13.18	$13.18	$13.18	$13.18	$11.05	0
2017-03-24	$13.40	$13.40	$13.18	$13.18	$11.05	546
2017-03-23	$13.35	$13.35	$13.17	$13.17	$11.04	2,474
2017-03-22	$13.14	$13.14	$12.96	$12.96	$10.86	668
2017-03-21	$13.29	$13.37	$13.29	$13.37	$11.21	410
2017-03-20	$13.27	$13.27	$13.27	$13.27	$11.12	52
2017-03-17	$13.27	$13.27	$13.27	$13.27	$11.12	342
2017-03-16	$13.47	$13.53	$13.47	$13.53	$11.34	316
2017-03-15	$13.08	$13.57	$13.08	$13.57	$11.38	599
2017-03-14	$13.27	$13.27	$13.27	$13.27	$11.13	26
2017-03-13	$13.34	$13.34	$13.27	$13.27	$11.13	1,996
2017-03-10	$13.31	$13.43	$13.12	$13.43	$11.26	1,117
2017-03-09	$13.08	$13.33	$13.01	$13.05	$10.94	6,611
2017-03-08	$13.33	$13.33	$13.09	$13.31	$11.16	1,790
2017-03-07	$13.09	$13.09	$13.02	$13.02	$10.92	2,963
2017-03-06	$13.30	$13.30	$13.23	$13.23	$11.09	473
2017-03-03	$13.19	$13.45	$13.12	$13.45	$11.28	697
2017-03-02	$13.19	$13.19	$13.12	$13.12	$11.00	924
2017-03-01	$13.16	$13.19	$13.10	$13.12	$11.00	1,040
2017-02-28	$13.21	$13.21	$12.98	$12.98	$10.88	1,513
2017-02-27	$13.55	$13.55	$13.48	$13.48	$11.30	835
2017-02-24	$13.78	$13.78	$13.78	$13.78	$11.55	84
2017-02-23	$13.56	$13.78	$13.56	$13.78	$11.55	348
2017-02-22	$13.64	$13.72	$13.64	$13.72	$11.50	221
2017-02-21	$13.55	$13.55	$13.55	$13.55	$11.36	248
2017-02-17	$13.80	$13.80	$13.80	$13.80	$11.57	2
2017-02-16	$13.58	$13.80	$13.54	$13.80	$11.57	57,327
2017-02-15	$13.62	$13.62	$13.62	$13.62	$11.42	176
2017-02-14	$13.73	$13.73	$13.52	$13.73	$11.51	847
2017-02-13	$13.58	$13.80	$13.58	$13.80	$11.57	732
2017-02-10	$13.68	$13.68	$13.41	$13.68	$11.47	2,369
2017-02-09	$13.50	$13.57	$13.43	$13.57	$11.38	2,688
2017-02-08	$13.31	$13.37	$13.24	$13.37	$11.21	1,700
2017-02-07	$13.42	$13.49	$13.21	$13.21	$11.08	608
2017-02-06	$13.42	$13.42	$13.11	$13.16	$11.03	12,471
2017-02-03	$13.59	$13.59	$13.37	$13.37	$11.21	1,763
2017-02-02	$13.29	$13.45	$13.21	$13.45	$11.28	1,119
2017-02-01	$13.55	$13.77	$13.47	$13.77	$11.55	1,053
2017-01-31	$13.42	$13.42	$13.34	$13.34	$11.19	485
2017-01-30	$13.28	$13.52	$13.28	$13.52	$11.34	5,951
2017-01-27	$13.65	$13.72	$13.65	$13.72	$11.50	647
2017-01-26	$13.64	$13.68	$13.33	$13.33	$11.18	1,323
2017-01-25	$13.64	$13.64	$13.64	$13.64	$11.44	159
2017-01-24	$13.20	$13.48	$13.20	$13.20	$11.07	544
2017-01-23	$13.14	$13.44	$13.11	$13.38	$11.22	3,901
2017-01-20	$13.20	$13.20	$13.17	$13.17	$11.04	592
2017-01-19	$12.91	$13.08	$12.77	$13.08	$10.97	1,667
2017-01-18	$12.81	$12.84	$12.81	$12.81	$10.74	1,276
2017-01-17	$13.26	$13.43	$13.15	$13.15	$11.03	4,746
2017-01-13	$13.15	$13.41	$13.04	$13.04	$10.93	2,184
2017-01-12	$12.82	$13.05	$12.79	$13.05	$10.94	1,037
2017-01-11	$12.95	$13.28	$12.87	$12.87	$10.79	1,684
2017-01-10	$12.82	$12.82	$12.82	$12.82	$10.75	287
2017-01-09	$13.03	$13.06	$13.03	$13.06	$10.95	2,603
2017-01-06	$12.90	$13.14	$12.87	$12.87	$10.79	2,681
2017-01-05	$12.87	$12.87	$12.87	$12.87	$10.79	100
2017-01-04	$12.74	$12.75	$12.74	$12.74	$10.69	990
2017-01-03	$12.56	$12.82	$12.53	$12.53	$10.51	2,389
2016-12-30	$12.35	$12.35	$12.35	$12.35	$10.35	353
2016-12-29	$12.22	$12.42	$12.14	$12.17	$10.20	4,664
2016-12-28	$12.08	$12.37	$12.08	$12.37	$10.37	1,422
2016-12-27	$12.15	$12.15	$12.12	$12.12	$10.16	759
2016-12-23	$12.14	$12.39	$12.11	$12.11	$10.15	1,930
2016-12-22	$12.11	$12.11	$12.08	$12.08	$10.13	1,809
2016-12-21	$12.10	$12.31	$12.02	$12.17	$10.20	2,709
2016-12-20	$12.10	$12.41	$12.06	$12.41	$10.41	880
2016-12-19	$12.46	$12.46	$12.17	$12.17	$10.20	1,926
2016-12-16	$12.56	$12.57	$12.25	$12.25	$10.27	4,571
2016-12-15	$12.46	$12.46	$12.36	$12.36	$10.36	39,787
2016-12-14	$12.78	$12.78	$12.52	$12.52	$10.50	1,936
2016-12-13	$12.45	$12.72	$12.42	$12.72	$10.67	1,706
2016-12-12	$12.29	$12.53	$12.26	$12.50	$10.48	3,266
2016-12-09	$12.68	$12.71	$12.50	$12.50	$10.48	5,500
2016-12-08	$12.34	$12.63	$12.25	$12.57	$10.54	1,142
2016-12-07	$12.56	$12.59	$12.25	$12.25	$10.27	1,527
2016-12-06	$11.97	$11.97	$11.97	$11.97	$10.03	44
2016-12-05	$12.08	$12.08	$11.85	$11.97	$10.03	2,339
2016-12-02	$11.70	$11.80	$11.66	$11.77	$9.87	921
2016-12-01	$11.77	$11.98	$11.74	$11.98	$10.04	435
2016-11-30	$11.84	$11.88	$11.56	$11.56	$9.69	6,846
2016-11-29	$11.65	$11.95	$11.62	$11.71	$9.82	1,155
2016-11-28	$11.53	$11.59	$11.50	$11.59	$9.71	1,413
2016-11-25	$11.57	$11.79	$11.54	$11.79	$9.89	662
2016-11-23	$11.61	$11.87	$11.58	$11.87	$9.95	688
2016-11-22	$11.64	$11.89	$11.49	$11.49	$9.63	1,723
2016-11-21	$11.70	$11.73	$11.70	$11.73	$9.84	971
2016-11-18	$11.74	$11.92	$11.51	$11.92	$9.99	1,920
2016-11-17	$11.94	$11.94	$11.53	$11.94	$10.01	661
2016-11-16	$11.97	$11.97	$11.97	$11.97	$10.04	20
2016-11-15	$11.73	$11.97	$11.70	$11.97	$10.04	738
2016-11-14	$11.84	$11.87	$11.59	$11.59	$9.72	512
2016-11-11	$11.89	$11.96	$11.82	$11.82	$9.91	2,623
2016-11-10	$11.89	$12.19	$11.85	$12.19	$10.22	1,777
2016-11-09	$12.05	$12.08	$12.05	$12.08	$10.13	429
2016-11-08	$11.33	$11.60	$11.33	$11.46	$9.61	2,737
2016-11-07	$11.34	$11.39	$11.31	$11.32	$9.49	672
2016-11-04	$11.48	$11.51	$11.48	$11.51	$9.65	866
2016-11-03	$11.80	$11.83	$11.55	$11.55	$9.68	2,641
2016-11-02	$11.22	$11.22	$11.22	$11.22	$9.41	177
2016-11-01	$11.49	$11.71	$11.38	$11.71	$9.82	1,187
2016-10-31	$11.44	$11.44	$11.41	$11.41	$9.57	266
2016-10-28	$11.67	$11.70	$11.67	$11.70	$9.81	795
2016-10-27	$11.78	$11.78	$11.56	$11.56	$9.69	1,158
2016-10-26	$11.53	$11.87	$11.53	$11.87	$9.95	363
2016-10-25	$11.83	$11.83	$11.83	$11.83	$9.92	175
2016-10-24	$11.49	$11.55	$11.47	$11.48	$9.63	2,802
2016-10-21	$11.26	$11.54	$11.26	$11.54	$9.68	2,464
2016-10-20	$11.27	$11.27	$11.25	$11.27	$9.45	513
2016-10-19	$11.55	$11.55	$11.55	$11.55	$9.68	131
2016-10-18	$11.54	$11.54	$11.37	$11.37	$9.54	525
2016-10-17	$11.28	$11.30	$11.06	$11.06	$9.27	898
2016-10-14	$11.38	$11.38	$11.19	$11.19	$9.39	322
2016-10-13	$11.31	$11.31	$11.29	$11.29	$9.47	876
2016-10-12	$11.42	$11.45	$11.42	$11.43	$9.58	507
2016-10-11	$11.51	$11.54	$11.35	$11.54	$9.67	1,980
2016-10-10	$11.89	$11.89	$11.89	$11.89	$9.97	37
2016-10-07	$11.89	$11.89	$11.89	$11.89	$9.97	168
2016-10-06	$12.36	$12.36	$12.35	$12.35	$10.36	485
2016-10-05	$12.61	$12.61	$12.61	$12.61	$10.57	186
2016-10-04	$12.48	$12.48	$12.48	$12.48	$10.46	207
2016-10-03	$12.57	$12.57	$12.57	$12.57	$10.54	1,826
2016-09-30	$12.42	$12.42	$12.17	$12.17	$10.20	684
2016-09-29	$12.38	$12.38	$12.38	$12.38	$10.38	504
2016-09-28	$12.38	$12.63	$12.38	$12.39	$10.39	1,666
2016-09-27	$12.21	$12.21	$12.21	$12.21	$10.24	210
2016-09-26	$12.25	$12.50	$12.25	$12.50	$10.48	585
2016-09-23	$12.74	$12.74	$12.48	$12.48	$10.46	682
2016-09-22	$12.98	$12.98	$12.98	$12.98	$10.88	367
2016-09-21	$12.73	$12.84	$12.73	$12.84	$10.77	505
2016-09-20	$12.55	$12.55	$12.55	$12.55	$10.52	0
2016-09-19	$12.34	$12.55	$12.34	$12.55	$10.52	323
2016-09-16	$12.10	$12.24	$12.07	$12.24	$10.26	1,316
2016-09-15	$12.35	$12.61	$12.35	$12.36	$10.36	2,030
2016-09-14	$12.54	$12.54	$12.54	$12.54	$10.51	465
2016-09-13	$12.42	$12.42	$12.17	$12.17	$10.20	900
2016-09-12	$12.46	$12.72	$12.46	$12.72	$10.67	683
2016-09-09	$12.98	$12.98	$12.98	$12.98	$10.88	1,404
2016-09-08	$12.94	$12.98	$12.94	$12.98	$10.88	1,242
2016-09-07	$12.83	$13.07	$12.83	$13.07	$10.96	501
2016-09-06	$13.17	$13.17	$13.17	$13.17	$11.04	369
2016-09-02	$12.86	$13.20	$12.86	$13.20	$11.07	1,339
2016-09-01	$12.97	$12.97	$12.96	$12.96	$10.87	1,143
2016-08-31	$12.78	$13.00	$12.78	$13.00	$10.90	538
2016-08-30	$12.73	$12.73	$12.73	$12.73	$10.67	90
2016-08-29	$12.73	$12.73	$12.73	$12.73	$10.67	584
2016-08-26	$12.50	$12.50	$12.50	$12.50	$10.48	135
2016-08-25	$12.53	$12.80	$12.53	$12.57	$10.54	6,308
2016-08-24	$12.67	$12.67	$12.67	$12.67	$10.62	392
2016-08-23	$12.89	$12.90	$12.89	$12.90	$10.82	1,216
2016-08-22	$12.40	$12.40	$12.40	$12.40	$10.40	168
2016-08-19	$12.56	$12.56	$12.56	$12.56	$10.53	544
2016-08-18	$12.73	$12.77	$12.73	$12.77	$10.71	1,032
2016-08-17	$12.56	$12.56	$12.56	$12.56	$10.53	681
2016-08-16	$12.62	$12.62	$12.62	$12.62	$10.58	276
2016-08-15	$12.48	$12.49	$12.48	$12.49	$10.47	487
2016-08-12	$12.52	$12.79	$12.52	$12.79	$10.72	619
2016-08-11	$12.71	$12.71	$12.71	$12.71	$10.66	382
2016-08-10	$12.39	$12.66	$12.39	$12.66	$10.62	5,220
2016-08-09	$12.44	$12.50	$12.25	$12.50	$10.48	3,398
2016-08-08	$12.28	$12.28	$12.28	$12.28	$10.30	341
2016-08-05	$12.21	$12.21	$12.21	$12.21	$10.24	0
2016-08-04	$12.21	$12.21	$12.21	$12.21	$10.24	65
2016-08-03	$11.97	$12.21	$11.97	$12.21	$10.24	1,063
2016-08-02	$12.06	$12.06	$12.06	$12.06	$10.11	254
2016-08-01	$12.21	$12.21	$12.21	$12.21	$10.24	541
2016-07-29	$12.17	$12.17	$12.15	$12.15	$10.19	511
2016-07-28	$11.99	$12.22	$11.98	$12.22	$10.25	980
2016-07-27	$12.15	$12.17	$11.93	$12.17	$10.20	3,518
2016-07-26	$11.47	$11.50	$11.47	$11.49	$9.63	1,283
2016-07-25	$11.78	$11.80	$11.54	$11.54	$9.68	1,419
2016-07-22	$11.29	$11.52	$11.29	$11.52	$9.66	1,281
2016-07-21	$11.51	$11.51	$11.51	$11.51	$9.65	227
2016-07-20	$11.71	$11.93	$11.71	$11.93	$10.00	563
2016-07-19	$11.39	$11.39	$11.36	$11.36	$9.53	877
2016-07-18	$11.34	$11.35	$11.17	$11.35	$9.52	8,030
2016-07-15	$11.23	$11.30	$11.23	$11.30	$9.47	2,934
2016-07-14	$11.27	$11.68	$11.27	$11.45	$9.60	1,119
2016-07-13	$10.96	$10.96	$10.89	$10.89	$9.13	378
2016-07-12	$10.99	$10.99	$10.84	$10.84	$9.09	1,387
2016-07-11	$10.37	$10.37	$10.15	$10.15	$8.51	2,478
2016-07-08	$9.93	$9.93	$9.93	$9.93	$8.33	1,108
2016-07-07	$9.89	$9.89	$9.66	$9.66	$8.10	1,235
2016-07-06	$9.37	$9.74	$9.37	$9.51	$7.97	764
2016-07-05	$10.10	$10.10	$9.86	$9.86	$8.27	813
2016-07-01	$10.80	$10.99	$10.80	$10.99	$9.21	455
2016-06-30	$10.29	$10.29	$10.28	$10.28	$8.62	982
2016-06-29	$10.50	$10.50	$10.35	$10.35	$8.68	1,161
2016-06-28	$10.20	$10.20	$10.20	$10.20	$8.55	1,492
2016-06-27	$9.37	$9.37	$9.30	$9.31	$7.81	1,506
2016-06-24	$10.61	$10.77	$10.45	$10.45	$8.76	2,620
2016-06-23	$13.52	$13.52	$13.52	$13.52	$11.34	892
2016-06-22	$13.47	$13.47	$13.47	$13.47	$11.29	2,293
2016-06-21	$13.17	$13.17	$13.17	$13.17	$11.04	432
2016-06-20	$13.01	$13.02	$13.01	$13.02	$10.92	1,133
2016-06-17	$11.97	$11.97	$11.73	$11.73	$9.84	1,116
2016-06-16	$11.35	$11.58	$11.24	$11.58	$9.71	2,309
2016-06-15	$11.77	$11.77	$11.48	$11.68	$9.79	10,391
2016-06-14	$11.32	$11.57	$11.32	$11.57	$9.70	895
2016-06-13	$11.97	$12.06	$11.83	$11.83	$9.92	5,811
2016-06-10	$12.41	$12.41	$12.41	$12.41	$10.41	1,073
2016-06-09	$12.91	$12.92	$12.65	$12.65	$10.61	1,108
2016-06-08	$12.87	$13.08	$12.85	$13.08	$10.97	2,927
2016-06-07	$13.08	$13.08	$13.08	$13.08	$10.97	128
2016-06-06	$12.82	$13.08	$12.82	$13.08	$10.97	970
2016-06-03	$13.22	$13.24	$12.98	$13.24	$11.10	2,813
2016-06-02	$13.24	$13.24	$13.24	$13.24	$11.10	185
2016-06-01	$13.31	$13.31	$13.06	$13.06	$10.95	1,571
2016-05-31	$13.50	$13.50	$13.30	$13.30	$11.15	360
2016-05-27	$13.77	$13.77	$13.76	$13.76	$11.54	2,301
2016-05-26	$13.70	$13.70	$13.70	$13.70	$11.49	403
2016-05-25	$13.68	$13.68	$13.68	$13.68	$11.47	0
2016-05-24	$13.85	$13.85	$13.67	$13.68	$11.47	2,440
2016-05-23	$13.16	$13.18	$12.94	$12.94	$10.85	3,108
2016-05-20	$12.89	$13.14	$12.89	$13.14	$11.02	669
2016-05-19	$13.10	$13.10	$13.07	$13.07	$10.96	927
2016-05-18	$13.24	$13.24	$13.24	$13.24	$11.10	473
2016-05-17	$12.79	$12.87	$12.79	$12.87	$10.79	4,336
2016-05-16	$12.29	$12.67	$12.29	$12.67	$10.62	2,176
2016-05-13	$12.51	$12.51	$12.51	$12.51	$10.49	364
2016-05-12	$12.53	$12.53	$12.53	$12.53	$10.51	391
2016-05-11	$12.67	$12.67	$12.66	$12.66	$10.62	2,161
2016-05-10	$12.69	$12.69	$12.44	$12.44	$10.43	986
2016-05-09	$12.66	$12.67	$12.43	$12.43	$10.42	1,584
2016-05-06	$12.55	$12.55	$12.54	$12.54	$10.51	1,096
2016-05-05	$12.50	$12.50	$12.49	$12.49	$10.47	1,392
2016-05-04	$12.28	$12.51	$12.28	$12.51	$10.49	641
2016-05-03	$12.64	$12.67	$12.41	$12.66	$10.62	1,737
2016-05-02	$12.79	$12.79	$12.79	$12.79	$10.72	304
2016-04-29	$12.57	$12.78	$12.57	$12.78	$10.72	2,480
2016-04-28	$13.00	$13.01	$12.75	$13.01	$10.91	2,247
2016-04-27	$13.34	$13.36	$13.32	$13.32	$11.17	1,512
2016-04-26	$13.51	$13.51	$13.51	$13.51	$11.33	564
2016-04-25	$13.39	$13.39	$13.39	$13.39	$11.23	1,813
2016-04-22	$12.91	$13.20	$12.91	$13.20	$11.07	1,375
2016-04-21	$13.17	$13.17	$13.17	$13.17	$11.04	1,292
2016-04-20	$13.37	$13.37	$13.09	$13.09	$10.98	2,976
2016-04-19	$13.09	$13.36	$13.09	$13.36	$11.20	1,098
2016-04-18	$13.18	$13.18	$13.16	$13.17	$11.04	2,588
2016-04-15	$13.15	$13.16	$13.13	$13.13	$11.01	1,271
2016-04-14	$13.35	$13.35	$13.11	$13.11	$10.99	2,240
2016-04-13	$13.31	$13.56	$13.31	$13.56	$11.37	2,603
2016-04-12	$12.82	$13.07	$12.82	$13.07	$10.96	2,878
2016-04-11	$12.89	$12.89	$12.89	$12.89	$10.81	793
2016-04-08	$12.70	$12.70	$12.62	$12.62	$10.58	842
2016-04-07	$12.37	$12.37	$12.37	$12.37	$10.37	158
2016-04-06	$12.49	$12.91	$12.49	$12.90	$10.82	2,265
2016-04-05	$12.64	$12.72	$12.64	$12.71	$10.66	2,050
2016-04-04	$13.03	$13.03	$13.03	$13.03	$10.93	19
2016-04-01	$12.75	$13.03	$12.75	$13.03	$10.93	2,890
2016-03-31	$13.35	$13.35	$13.07	$13.07	$10.96	551
2016-03-30	$13.48	$13.48	$13.44	$13.44	$11.27	1,160
2016-03-29	$13.38	$13.40	$13.38	$13.40	$11.24	540
2016-03-28	$13.00	$13.00	$13.00	$13.00	$10.90	757
2016-03-24	$12.73	$13.00	$12.73	$12.77	$10.71	1,023
2016-03-23	$13.33	$13.33	$13.32	$13.32	$11.17	3,063
2016-03-22	$13.48	$13.48	$13.24	$13.48	$11.30	3,049
2016-03-21	$13.65	$13.65	$13.65	$13.65	$11.45	430
2016-03-18	$13.45	$13.73	$13.45	$13.47	$11.29	5,344
2016-03-17	$13.22	$13.57	$13.22	$13.57	$11.38	1,333
2016-03-16	$13.10	$13.56	$13.04	$13.56	$11.37	3,209
2016-03-15	$12.62	$12.87	$12.62	$12.87	$10.79	1,316
2016-03-14	$13.04	$13.04	$13.04	$13.04	$10.93	398
2016-03-11	$12.98	$12.98	$12.98	$12.98	$10.88	820
2016-03-10	$12.32	$12.32	$12.31	$12.31	$10.32	2,614
2016-03-09	$12.19	$12.43	$12.19	$12.43	$10.42	565
2016-03-08	$12.63	$12.63	$12.63	$12.63	$10.59	32,360
2016-03-07	$12.62	$12.79	$12.62	$12.78	$10.72	9,809
2016-03-04	$12.25	$12.25	$12.25	$12.25	$10.27	48
2016-03-03	$12.25	$12.25	$12.25	$12.25	$10.27	395
2016-03-02	$12.04	$12.04	$12.04	$12.04	$10.10	38
2016-03-01	$12.04	$12.04	$12.04	$12.04	$10.10	263
2016-02-29	$12.08	$12.08	$12.05	$12.05	$10.10	2,936
2016-02-26	$12.36	$12.36	$12.17	$12.27	$10.29	4,949
2016-02-25	$12.31	$12.47	$12.15	$12.47	$10.46	19,515
2016-02-24	$12.09	$12.12	$11.82	$12.05	$10.10	3,559
2016-02-23	$12.44	$12.44	$12.19	$12.43	$10.42	2,500
2016-02-22	$12.86	$12.98	$12.85	$12.98	$10.88	10,036
2016-02-19	$12.56	$12.92	$12.56	$12.92	$10.83	2,813
2016-02-18	$12.98	$12.98	$12.95	$12.98	$10.88	3,515
2016-02-17	$12.74	$12.96	$12.74	$12.96	$10.87	1,224
2016-02-16	$12.16	$12.41	$12.16	$12.41	$10.41	1,392
2016-02-12	$12.11	$12.11	$12.11	$12.11	$10.15	2,421
2016-02-11	$11.71	$11.71	$11.48	$11.48	$9.63	1,287
2016-02-10	$12.34	$12.34	$12.34	$12.34	$10.35	747
2016-02-09	$11.78	$11.86	$11.62	$11.62	$9.74	2,540
2016-02-08	$12.06	$12.11	$12.06	$12.11	$10.15	966
2016-02-05	$12.77	$12.77	$12.77	$12.77	$10.71	1,277
2016-02-04	$13.16	$13.16	$13.15	$13.15	$11.03	1,613
2016-02-03	$13.26	$13.28	$13.26	$13.28	$11.13	2,279
2016-02-02	$13.06	$13.29	$13.06	$13.29	$11.14	895
2016-02-01	$13.64	$13.78	$13.64	$13.78	$11.55	824
2016-01-29	$13.64	$13.68	$13.64	$13.68	$11.47	629
2016-01-28	$13.44	$13.44	$13.27	$13.27	$11.13	1,254
2016-01-27	$13.39	$13.39	$13.38	$13.38	$11.22	1,673
2016-01-26	$13.21	$13.22	$12.97	$12.97	$10.87	1,411
2016-01-25	$13.11	$13.11	$13.11	$13.11	$10.99	27
2016-01-22	$13.17	$13.23	$13.11	$13.11	$10.99	4,267
2016-01-21	$12.43	$12.83	$12.42	$12.58	$10.55	2,399
2016-01-20	$12.61	$12.61	$12.30	$12.50	$10.48	32,460
2016-01-19	$13.25	$13.25	$13.25	$13.25	$11.11	2,233
2016-01-15	$12.88	$12.88	$12.86	$12.86	$10.78	928
2016-01-14	$13.35	$13.35	$13.10	$13.35	$11.19	1,063
2016-01-13	$13.40	$13.63	$13.40	$13.63	$11.43	1,387
2016-01-12	$13.39	$13.39	$13.11	$13.11	$10.99	684
2016-01-11	$13.21	$13.33	$13.21	$13.33	$11.18	150,870
2016-01-08	$13.52	$13.53	$13.52	$13.53	$11.34	350,789
2016-01-07	$13.59	$13.62	$13.59	$13.62	$11.42	392,564
2016-01-06	$13.99	$13.99	$13.99	$13.99	$11.73	210,649
2016-01-05	$14.09	$14.35	$14.09	$14.35	$12.03	558,514
2016-01-04	$14.29	$14.53	$14.29	$14.53	$12.18	4,620
2015-12-31	$15.09	$15.09	$15.09	$15.09	$12.65	162
2015-12-30	$15.25	$15.25	$15.25	$15.25	$12.79	98
2015-12-29	$14.94	$15.25	$14.94	$15.25	$12.79	379
2015-12-28	$15.16	$15.16	$15.16	$15.16	$12.71	49
2015-12-24	$15.03	$15.16	$15.03	$15.16	$12.71	863
2015-12-23	$15.00	$15.00	$15.00	$15.00	$12.58	3,984
2015-12-22	$14.38	$14.53	$14.38	$14.53	$12.18	1,250
2015-12-21	$14.66	$14.66	$14.66	$14.66	$12.29	0
2015-12-18	$14.66	$14.66	$14.66	$14.66	$12.29	311
2015-12-17	$14.91	$14.91	$14.91	$14.91	$12.50	152
2015-12-16	$14.74	$14.74	$14.74	$14.74	$12.36	149
2015-12-15	$14.70	$14.87	$14.42	$14.87	$12.47	1,091
2015-12-14	$14.18	$14.18	$13.89	$13.89	$11.65	350
2015-12-11	$14.61	$14.63	$14.55	$14.61	$12.25	6,306
2015-12-10	$15.03	$15.03	$15.03	$15.03	$12.60	0
2015-12-09	$15.03	$15.03	$15.03	$15.03	$12.60	158
2015-12-08	$14.98	$14.98	$14.98	$14.98	$12.56	163
2015-12-07	$15.25	$15.25	$15.25	$15.25	$12.79	251
2015-12-04	$15.22	$15.22	$15.22	$15.22	$12.76	87
2015-12-03	$15.14	$15.22	$15.14	$15.22	$12.76	1,798
2015-12-02	$15.46	$15.46	$15.46	$15.46	$12.96	0
2015-12-01	$15.46	$15.46	$15.46	$15.46	$12.96	254
2015-11-30	$15.35	$15.35	$15.35	$15.35	$12.87	23
2015-11-27	$15.35	$15.35	$15.35	$15.35	$12.87	148
2015-11-25	$15.13	$15.18	$15.13	$15.18	$12.73	1,021
2015-11-24	$14.74	$14.74	$14.74	$14.74	$12.36	93
2015-11-23	$14.74	$14.74	$14.74	$14.74	$12.36	1,035
2015-11-20	$14.75	$14.75	$14.74	$14.74	$12.36	1,035
2015-11-19	$14.90	$14.92	$14.90	$14.91	$12.50	866
2015-11-18	$14.55	$14.81	$14.55	$14.81	$12.42	262
2015-11-17	$14.87	$14.87	$14.86	$14.86	$12.46	1,593
2015-11-16	$14.58	$14.58	$14.58	$14.58	$12.22	22
2015-11-13	$14.58	$14.58	$14.58	$14.58	$12.22	0
2015-11-12	$14.58	$14.58	$14.58	$14.58	$12.22	709
2015-11-11	$14.43	$14.43	$14.43	$14.43	$12.10	0
2015-11-10	$14.42	$14.43	$14.42	$14.43	$12.10	556
2015-11-09	$14.62	$14.62	$14.62	$14.62	$12.26	93
2015-11-06	$14.65	$14.65	$14.62	$14.62	$12.26	878
2015-11-05	$14.93	$14.93	$14.93	$14.93	$12.52	0
2015-11-04	$14.61	$14.93	$14.61	$14.93	$12.52	1,260
2015-11-03	$14.71	$15.00	$14.71	$14.99	$12.57	3,173
2015-11-02	$14.99	$14.99	$14.99	$14.99	$12.57	519
2015-10-30	$14.98	$14.99	$14.98	$14.99	$12.57	2,411
2015-10-29	$14.93	$14.93	$14.93	$14.93	$12.52	531
2015-10-28	$14.51	$14.51	$14.51	$14.51	$12.17	0
2015-10-27	$14.51	$14.51	$14.51	$14.51	$12.17	776
2015-10-26	$14.44	$14.44	$14.44	$14.44	$12.11	173
2015-10-23	$14.32	$14.32	$14.32	$14.32	$12.01	426
2015-10-22	$13.60	$13.96	$13.60	$13.96	$11.71	823
2015-10-21	$13.85	$13.85	$13.85	$13.85	$11.61	1,224
2015-10-20	$13.75	$13.78	$13.75	$13.78	$11.55	312
2015-10-19	$13.50	$13.50	$13.50	$13.50	$11.32	254
2015-10-16	$13.59	$13.59	$13.40	$13.40	$11.24	893
2015-10-15	$13.52	$13.54	$13.52	$13.54	$11.35	536
2015-10-14	$13.09	$13.13	$13.09	$13.13	$11.01	406
2015-10-13	$13.25	$13.25	$13.25	$13.25	$11.11	234
2015-10-12	$13.55	$13.55	$13.55	$13.55	$11.36	2,230
2015-10-09	$13.63	$13.63	$13.63	$13.63	$11.43	305
2015-10-08	$13.70	$13.70	$13.70	$13.70	$11.49	73
2015-10-07	$13.70	$13.70	$13.70	$13.70	$11.49	0
2015-10-06	$13.70	$13.70	$13.70	$13.70	$11.49	336
2015-10-05	$13.16	$13.16	$13.16	$13.16	$11.03	0
2015-10-02	$13.09	$13.16	$12.82	$13.16	$11.03	1,327
2015-10-01	$13.11	$13.11	$13.03	$13.03	$10.93	332
2015-09-30	$12.99	$12.99	$12.99	$12.99	$10.89	186
2015-09-29	$12.61	$12.61	$12.61	$12.61	$10.57	100
2015-09-28	$12.98	$12.98	$12.98	$12.98	$10.88	1,404
2015-09-25	$13.01	$13.01	$13.01	$13.01	$10.91	0
2015-09-24	$12.88	$13.01	$12.88	$13.01	$10.91	315
2015-09-23	$13.17	$13.20	$13.17	$13.20	$11.07	4,390
2015-09-22	$13.38	$13.38	$13.38	$13.38	$11.22	0
2015-09-21	$13.38	$13.38	$13.38	$13.38	$11.22	372
2015-09-18	$13.93	$13.93	$13.93	$13.93	$11.68	0
2015-09-17	$13.93	$13.93	$13.93	$13.93	$11.68	160
2015-09-16	$13.86	$13.92	$13.81	$13.92	$11.67	460,893
2015-09-15	$13.49	$13.49	$13.49	$13.49	$11.31	53
2015-09-14	$13.49	$13.49	$13.49	$13.49	$11.31	0
2015-09-11	$13.49	$13.49	$13.49	$13.49	$11.31	270
2015-09-10	$13.71	$13.71	$13.71	$13.71	$11.50	0
2015-09-09	$13.71	$13.71	$13.71	$13.71	$11.50	774
2015-09-08	$13.30	$13.30	$13.30	$13.30	$11.15	176
2015-09-04	$13.00	$13.00	$13.00	$13.00	$10.90	100
2015-09-03	$13.59	$13.59	$13.59	$13.59	$11.39	20
2015-09-02	$13.37	$13.59	$13.37	$13.59	$11.39	4,411
2015-09-01	$13.55	$13.55	$13.10	$13.50	$11.32	524,723
2015-08-31	$14.46	$14.46	$14.46	$14.46	$12.12	0
2015-08-28	$14.46	$14.46	$14.46	$14.46	$12.12	36,563
2015-08-27	$14.44	$14.44	$14.44	$14.44	$12.10	141,063
2015-08-26	$14.12	$14.12	$14.12	$14.12	$11.84	184
2015-08-25	$14.24	$14.41	$14.24	$14.41	$12.08	512,471
2015-08-24	$13.32	$13.32	$13.32	$13.32	$11.17	23,666
2015-08-21	$15.18	$15.18	$15.18	$15.18	$12.73	0
2015-08-20	$15.18	$15.18	$15.18	$15.18	$12.73	0
2015-08-19	$15.18	$15.18	$15.18	$15.18	$12.73	0
2015-08-18	$15.18	$15.18	$15.18	$15.18	$12.73	0
2015-08-17	$15.18	$15.18	$15.18	$15.18	$12.73	442
2015-08-14	$15.44	$15.44	$15.44	$15.44	$12.95	284
2015-08-13	$15.04	$15.04	$15.04	$15.04	$12.61	0
2015-08-12	$14.91	$15.04	$14.91	$15.04	$12.61	460
2015-08-11	$15.23	$15.23	$15.23	$15.23	$12.77	20
2015-08-10	$15.23	$15.23	$15.23	$15.23	$12.77	37
2015-08-07	$15.23	$15.23	$15.23	$15.23	$12.77	629
2015-08-06	$15.19	$15.42	$15.19	$15.42	$12.93	386
2015-08-05	$15.51	$15.54	$15.35	$15.35	$12.87	790
2015-08-04	$15.27	$15.27	$15.27	$15.27	$12.80	121
2015-08-03	$15.27	$15.27	$15.27	$15.27	$12.80	0
2015-07-31	$15.27	$15.27	$15.27	$15.27	$12.80	18
2015-07-30	$15.27	$15.27	$15.27	$15.27	$12.80	596
2015-07-29	$15.33	$15.33	$15.33	$15.33	$12.85	198
2015-07-28	$14.78	$14.78	$14.78	$14.78	$12.39	157
2015-07-27	$14.97	$14.97	$14.97	$14.97	$12.55	148
2015-07-24	$15.20	$15.20	$15.20	$15.20	$12.74	149
2015-07-23	$15.33	$15.33	$15.33	$15.33	$12.85	359
2015-07-22	$15.54	$15.54	$15.54	$15.54	$13.03	0
2015-07-21	$15.54	$15.54	$15.54	$15.54	$13.03	0
2015-07-20	$15.54	$15.54	$15.54	$15.54	$13.03	0
2015-07-17	$15.54	$15.54	$15.54	$15.54	$13.03	170
2015-07-16	$15.56	$15.56	$15.56	$15.56	$13.05	100
2015-07-15	$15.10	$15.16	$15.10	$15.16	$12.71	594
2015-07-14	$14.90	$14.90	$14.90	$14.90	$12.49	0
2015-07-13	$14.90	$14.90	$14.90	$14.90	$12.49	100
2015-07-10	$14.61	$14.61	$14.61	$14.61	$12.25	368
2015-07-09	$14.21	$14.21	$14.21	$14.21	$11.91	511
2015-07-08	$13.70	$13.70	$13.70	$13.70	$11.49	457
2015-07-07	$14.37	$14.37	$14.37	$14.37	$12.05	92
2015-07-06	$14.37	$14.37	$14.37	$14.37	$12.05	0
2015-07-02	$14.37	$14.37	$14.37	$14.37	$12.05	16
2015-07-01	$14.37	$14.37	$14.37	$14.37	$12.05	0
2015-06-30	$14.37	$14.37	$14.37	$14.37	$12.05	672
2015-06-29	$14.60	$14.60	$14.60	$14.60	$12.24	0
2015-06-26	$14.60	$14.60	$14.60	$14.60	$12.24	1,078
2015-06-25	$14.68	$14.68	$14.42	$14.42	$12.09	941
2015-06-24	$14.25	$14.25	$14.25	$14.25	$11.95	404
2015-06-23	$13.93	$13.93	$13.93	$13.93	$11.68	0
2015-06-22	$13.93	$13.93	$13.93	$13.93	$11.68	0
2015-06-19	$14.18	$14.18	$13.93	$13.93	$11.68	748
2015-06-18	$13.88	$13.88	$13.72	$13.72	$11.50	603
2015-06-17	$14.09	$14.09	$14.09	$14.09	$11.81	0
2015-06-16	$14.09	$14.09	$14.09	$14.09	$11.81	0
2015-06-15	$14.09	$14.09	$14.09	$14.09	$11.81	0
2015-06-12	$14.09	$14.09	$14.09	$14.09	$11.81	0
2015-06-11	$14.09	$14.09	$14.09	$14.09	$11.81	472
2015-06-10	$13.88	$13.88	$13.88	$13.88	$11.64	402
2015-06-09	$13.32	$13.32	$13.32	$13.32	$11.17	215
2015-06-08	$13.73	$13.73	$13.63	$13.63	$11.43	1,651
2015-06-05	$13.88	$13.88	$13.88	$13.88	$11.64	162
2015-06-04	$14.19	$14.19	$14.18	$14.18	$11.89	521
2015-06-03	$14.18	$14.18	$14.18	$14.18	$11.89	319
2015-06-02	$14.10	$14.10	$13.81	$13.81	$11.58	802
2015-06-01	$13.83	$13.83	$13.83	$13.83	$11.60	140
2015-05-29	$13.78	$13.78	$13.78	$13.78	$11.55	136
2015-05-28	$14.73	$14.73	$14.73	$14.73	$12.35	59
2015-05-27	$14.73	$14.73	$14.73	$14.73	$12.35	0
2015-05-26	$14.73	$14.73	$14.73	$14.73	$12.35	0
2015-05-22	$14.73	$14.73	$14.73	$14.73	$12.35	0
2015-05-21	$14.73	$14.73	$14.73	$14.73	$12.35	109
2015-05-20	$14.73	$14.73	$14.73	$14.73	$12.35	449
2015-05-19	$14.90	$14.90	$14.90	$14.90	$12.49	46
2015-05-18	$14.90	$14.90	$14.90	$14.90	$12.49	0
2015-05-15	$14.90	$14.90	$14.90	$14.90	$12.49	0
2015-05-14	$14.90	$14.90	$14.90	$14.90	$12.49	616
2015-05-13	$14.68	$14.68	$14.68	$14.68	$12.31	180
2015-05-12	$14.62	$14.62	$14.62	$14.62	$12.26	153
2015-05-11	$13.79	$13.79	$13.79	$13.79	$11.56	38
2015-05-08	$13.79	$13.79	$13.79	$13.79	$11.56	65
2015-05-07	$13.56	$13.79	$13.56	$13.79	$11.56	397
2015-05-06	$13.66	$13.66	$13.35	$13.35	$11.19	655
2015-05-05	$13.13	$13.13	$13.13	$13.13	$11.01	276
2015-05-04	$13.54	$13.54	$13.54	$13.54	$11.35	222
2015-05-01	$13.59	$13.59	$13.59	$13.59	$11.39	345
2015-04-30	$13.72	$13.85	$13.72	$13.85	$11.61	39,754
2015-04-29	$13.62	$13.62	$13.62	$13.62	$11.42	0
2015-04-28	$13.62	$13.62	$13.62	$13.62	$11.42	119
2015-04-27	$13.78	$13.78	$13.78	$13.78	$11.55	63
2015-04-24	$13.64	$13.78	$13.62	$13.78	$11.55	3,126
2015-04-23	$13.53	$13.53	$13.53	$13.53	$11.34	211
2015-04-22	$13.90	$13.90	$13.90	$13.90	$11.65	77
2015-04-21	$13.90	$13.90	$13.63	$13.90	$11.65	993
2015-04-20	$13.87	$13.87	$13.87	$13.87	$11.63	135
2015-04-17	$14.61	$14.61	$14.61	$14.61	$12.25	72
2015-04-16	$14.61	$14.61	$14.61	$14.61	$12.25	0
2015-04-15	$14.61	$14.61	$14.61	$14.61	$12.25	30
2015-04-14	$14.61	$14.61	$14.61	$14.61	$12.25	1,071
2015-04-13	$14.64	$14.64	$14.64	$14.64	$12.28	0
2015-04-10	$14.64	$14.64	$14.64	$14.64	$12.28	274
2015-04-09	$14.80	$14.80	$14.80	$14.80	$12.41	0
2015-04-08	$14.80	$14.80	$14.80	$14.80	$12.41	105
2015-04-07	$14.51	$14.51	$14.51	$14.51	$12.17	0
2015-04-06	$14.51	$14.51	$14.51	$14.51	$12.17	184
2015-04-02	$14.24	$14.24	$14.24	$14.24	$11.94	737
2015-04-01	$14.10	$14.10	$14.10	$14.10	$11.82	718
2015-03-31	$13.70	$13.70	$13.70	$13.70	$11.49	686
2015-03-30	$13.63	$13.63	$13.63	$13.63	$11.43	24,358
2015-03-27	$14.18	$14.18	$14.18	$14.18	$11.89	0
2015-03-26	$14.18	$14.18	$14.18	$14.18	$11.89	143
2015-03-25	$14.89	$14.89	$14.89	$14.89	$12.48	0
2015-03-24	$14.89	$14.89	$14.89	$14.89	$12.48	179
2015-03-23	$14.74	$14.74	$14.74	$14.74	$12.36	289
2015-03-20	$14.51	$14.51	$14.51	$14.51	$12.17	1,585
2015-03-19	$14.16	$14.16	$14.16	$14.16	$11.87	1,481
2015-03-18	$13.82	$13.82	$13.82	$13.82	$11.59	0
2015-03-17	$13.59	$13.82	$13.59	$13.82	$11.59	932
2015-03-16	$14.01	$14.01	$14.01	$14.01	$11.75	0
2015-03-13	$14.01	$14.01	$14.01	$14.01	$11.75	145
2015-03-12	$14.26	$14.26	$14.26	$14.26	$11.96	148
2015-03-11	$13.81	$13.81	$13.81	$13.81	$11.58	20
2015-03-10	$13.91	$14.16	$13.81	$13.81	$11.58	4,783
2015-03-09	$14.31	$14.31	$14.31	$14.31	$12.00	699
2015-03-06	$14.41	$14.44	$14.07	$14.07	$11.80	1,031
2015-03-05	$14.27	$14.27	$14.27	$14.27	$11.97	167
2015-03-04	$14.37	$14.38	$14.37	$14.38	$12.06	498
2015-03-03	$14.54	$14.54	$14.54	$14.54	$12.19	269
2015-03-02	$14.76	$14.76	$14.76	$14.76	$12.38	0
2015-02-27	$14.76	$14.76	$14.76	$14.76	$12.38	2,203
2015-02-26	$14.49	$14.49	$14.33	$14.33	$12.02	3,698
2015-02-25	$13.82	$13.82	$13.82	$13.82	$11.59	56
2015-02-24	$13.82	$13.82	$13.82	$13.82	$11.59	287
2015-02-23	$14.12	$14.12	$13.83	$13.83	$11.60	308
2015-02-20	$13.91	$13.91	$13.91	$13.91	$11.66	21
2015-02-19	$13.91	$13.91	$13.91	$13.91	$11.66	0
2015-02-18	$13.91	$13.91	$13.91	$13.91	$11.66	44
2015-02-17	$13.91	$13.91	$13.91	$13.91	$11.66	223
2015-02-13	$13.70	$13.72	$13.70	$13.72	$11.50	37,608
2015-02-12	$13.95	$13.95	$13.65	$13.65	$11.45	615
2015-02-11	$13.21	$13.21	$13.21	$13.21	$11.08	0
2015-02-10	$13.28	$13.28	$13.21	$13.21	$11.08	358
2015-02-09	$13.01	$13.01	$13.01	$13.01	$10.91	226
2015-02-06	$13.36	$13.36	$12.94	$12.94	$10.85	741
2015-02-05	$13.53	$13.53	$13.53	$13.53	$11.34	932
2015-02-04	$13.73	$13.73	$13.34	$13.34	$11.19	476
2015-02-03	$13.23	$13.23	$13.23	$13.23	$11.09	78
2015-02-02	$13.23	$13.23	$13.23	$13.23	$11.09	711
2015-01-30	$13.05	$13.05	$13.05	$13.05	$10.94	2,920
2015-01-29	$12.91	$12.91	$12.91	$12.91	$10.82	306
2015-01-28	$12.88	$12.88	$12.88	$12.88	$10.80	1,397
2015-01-27	$12.82	$12.91	$12.82	$12.91	$10.82	1,280
2015-01-26	$12.79	$12.79	$12.79	$12.79	$10.72	585
2015-01-23	$12.73	$13.18	$12.73	$13.18	$11.05	1,053
2015-01-22	$12.97	$12.97	$12.97	$12.97	$10.87	748
2015-01-21	$12.38	$12.38	$12.38	$12.38	$10.38	1,722
2015-01-20	$12.35	$12.53	$12.25	$12.25	$10.27	1,091
2015-01-16	$12.00	$12.00	$12.00	$12.00	$10.06	92

St. James`s Place Plc (STJPF) Exchange: PINK

$21.90 ($-0.77) -3.38%

St. James`s Place Plc - Daily Information

Invest in St. James`s Place Plc (STJPF)

Get FREE $20 in stock when you join Stash!

Get your 2 free stocks today!

Key People St. James`s Place Plc

Historical Stock Data for St. James`s Place Plc (STJPF)