BAE Systems plc (BAESF) Stock

Data as of April 19, 2024

$16.73 ($0.50) 3.05%

BAE Systems plc - Daily Information

Click for more stock information on BAE Systems plc.

Daily Information	Data
Date	April 19, 2024
Open	$16.22
Previous Close	$16.73
High	$16.73
Low	$16.22
Adjusted Open	$16.22
Previous Adjusted Close	$16.73
Adjusted High	$16.73
Adjusted Low	$16.22

About BAE Systems plc (BAESF)

No Description Available

Invest in BAE Systems plc (BAESF)

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for BAE Systems plc (BAESF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$16.22	$16.73	$16.22	$16.73	$16.73	66,440
2024-04-11	$15.96	$16.24	$15.96	$16.24	$16.24	40,298
2024-04-10	$16.15	$16.15	$16.03	$16.03	$16.03	14,751
2024-04-09	$16.20	$16.38	$16.12	$16.32	$16.32	20,706
2024-04-08	$17.00	$17.00	$16.89	$16.90	$16.90	7,905
2024-04-05	$16.70	$16.95	$16.70	$16.88	$16.88	89,067
2024-04-04	$16.72	$16.72	$16.56	$16.70	$16.70	16,480
2024-04-03	$16.51	$16.77	$16.49	$16.70	$16.70	16,480
2024-04-02	$16.80	$16.87	$16.58	$16.80	$16.80	30,336
2024-04-01	$17.50	$17.50	$17.10	$17.23	$17.23	15,318
2024-03-28	$17.33	$17.37	$17.01	$17.10	$17.10	122,147
2024-03-27	$17.25	$17.40	$17.06	$17.28	$17.28	7,493
2024-03-26	$17.26	$17.61	$17.26	$17.32	$17.32	33,904
2024-03-25	$17.19	$17.35	$17.10	$17.32	$17.32	19,876
2024-03-22	$17.36	$17.45	$17.11	$17.25	$17.25	102,785
2024-03-21	$17.20	$17.43	$17.00	$17.21	$17.21	3,954
2024-03-20	$16.95	$17.33	$16.95	$17.22	$17.22	4,586
2024-03-19	$16.85	$16.95	$16.75	$16.95	$16.95	46,749
2024-03-18	$16.80	$16.80	$16.55	$16.68	$16.68	61,294
2024-03-15	$16.40	$16.66	$16.40	$16.66	$16.66	10,440
2024-03-14	$16.65	$16.65	$16.45	$16.59	$16.59	80,216
2024-03-13	$16.46	$16.84	$16.46	$16.59	$16.59	80,216
2024-03-12	$16.31	$16.70	$16.28	$16.38	$16.38	21,582
2024-03-11	$16.18	$16.27	$16.04	$16.18	$16.18	11,619
2024-03-08	$16.25	$16.25	$16.09	$16.10	$16.10	7,653
2024-03-07	$16.21	$16.30	$16.21	$16.28	$16.28	13,094
2024-03-06	$16.31	$16.31	$16.12	$16.27	$16.27	5,314
2024-03-05	$16.21	$16.31	$16.15	$16.20	$16.20	7,129
2024-03-04	$15.81	$16.10	$15.81	$16.01	$16.01	9,679
2024-03-01	$15.90	$16.05	$15.80	$15.91	$15.91	5,786
2024-02-29	$15.71	$15.94	$15.62	$15.77	$15.77	3,937
2024-02-28	$15.64	$15.69	$15.56	$15.60	$15.60	39,466
2024-02-27	$15.80	$15.83	$15.74	$15.83	$15.83	4,369
2024-02-26	$16.14	$16.22	$15.86	$15.86	$15.86	12,931
2024-02-23	$15.85	$16.00	$15.76	$15.83	$15.83	4,727
2024-02-22	$15.75	$16.03	$15.58	$15.82	$15.82	461,384
2024-02-21	$15.70	$15.79	$15.63	$15.65	$15.65	6,823
2024-02-20	$16.17	$16.17	$15.90	$16.03	$16.03	9,067
2024-02-16	$15.69	$16.00	$15.68	$15.87	$15.87	28,545
2024-02-15	$15.46	$15.60	$15.40	$15.45	$15.45	23,706
2024-02-14	$15.40	$15.65	$15.34	$15.34	$15.34	16,765
2024-02-13	$15.45	$15.45	$15.24	$15.34	$15.34	5,537
2024-02-12	$15.40	$15.74	$15.39	$15.62	$15.62	48,736
2024-02-09	$15.19	$15.63	$15.19	$15.46	$15.46	5,502
2024-02-08	$15.11	$15.23	$15.00	$15.14	$15.14	6,182
2024-02-07	$15.19	$15.25	$15.12	$15.25	$15.25	6,284
2024-02-06	$15.26	$15.57	$15.12	$15.57	$15.57	5,311
2024-02-05	$14.74	$15.00	$14.74	$14.87	$14.87	8,563
2024-02-02	$15.09	$15.10	$14.78	$14.88	$14.88	5,981
2024-02-01	$14.95	$15.08	$14.84	$15.08	$15.08	13,948
2024-01-31	$15.20	$15.20	$14.96	$14.96	$14.96	6,291
2024-01-30	$15.06	$15.17	$15.06	$15.08	$15.08	3,726
2024-01-29	$15.15	$15.18	$14.90	$14.99	$14.99	9,745
2024-01-26	$14.79	$15.10	$14.79	$14.98	$14.98	17,554
2024-01-25	$14.96	$15.05	$14.93	$15.04	$15.04	17,268
2024-01-24	$14.88	$15.07	$14.88	$14.99	$14.99	807,233
2024-01-23	$14.92	$14.92	$14.58	$14.75	$14.75	553,532
2024-01-22	$14.90	$14.99	$14.71	$14.99	$14.99	36,042
2024-01-19	$14.87	$15.18	$14.82	$14.98	$14.98	8,015
2024-01-18	$15.18	$15.18	$14.90	$15.08	$15.08	73,066
2024-01-17	$15.00	$15.31	$14.95	$14.95	$14.95	24,706
2024-01-16	$15.25	$15.25	$14.94	$15.00	$15.00	218,231
2024-01-12	$15.50	$15.54	$15.22	$15.32	$15.32	25,368
2024-01-11	$15.20	$15.22	$14.71	$15.18	$15.18	5,495
2024-01-10	$14.94	$15.10	$14.87	$15.10	$15.10	9,743
2024-01-09	$14.77	$15.04	$14.50	$14.51	$14.51	4,567
2024-01-08	$14.99	$14.99	$14.56	$14.77	$14.77	185,562
2024-01-05	$14.70	$14.76	$14.63	$14.65	$14.65	18,027
2024-01-04	$14.61	$14.95	$14.60	$14.65	$14.65	18,027
2024-01-03	$14.31	$14.40	$14.26	$14.40	$14.40	9,620
2024-01-02	$14.15	$14.44	$14.15	$14.16	$14.16	30,253
2023-12-29	$14.30	$14.35	$14.00	$14.00	$14.00	5,089
2023-12-28	$14.08	$14.41	$14.08	$14.26	$14.26	5,702
2023-12-27	$14.40	$14.40	$13.93	$14.37	$14.37	36,949
2023-12-26	$14.00	$14.21	$14.00	$14.09	$14.09	5,829
2023-12-22	$13.68	$14.04	$13.68	$13.94	$13.94	4,333
2023-12-21	$13.85	$14.13	$13.85	$13.96	$13.96	4,005
2023-12-20	$13.90	$13.90	$13.69	$13.86	$13.86	3,602
2023-12-19	$13.64	$13.70	$13.60	$13.70	$13.70	1,883
2023-12-18	$13.61	$13.84	$13.44	$13.44	$13.44	30,394
2023-12-15	$13.43	$13.78	$13.36	$13.52	$13.52	45,223
2023-12-14	$13.29	$13.71	$13.28	$13.71	$13.71	33,966
2023-12-13	$13.72	$13.72	$13.30	$13.54	$13.54	37,982
2023-12-12	$13.30	$13.50	$13.21	$13.38	$13.38	4,015
2023-12-11	$13.07	$13.20	$13.07	$13.14	$13.14	10,625
2023-12-08	$12.90	$13.09	$12.90	$13.09	$13.09	1,134
2023-12-07	$12.88	$12.94	$12.85	$12.94	$12.94	2,952
2023-12-06	$13.10	$13.19	$12.90	$13.09	$13.09	3,155
2023-12-05	$13.29	$13.29	$13.09	$13.09	$13.09	31,856
2023-12-04	$13.38	$13.47	$13.15	$13.47	$13.47	4,184
2023-12-01	$13.24	$13.65	$13.24	$13.53	$13.53	2,829
2023-11-30	$13.22	$13.55	$13.22	$13.45	$13.45	9,274
2023-11-29	$13.23	$13.23	$13.08	$13.22	$13.22	2,617
2023-11-28	$13.20	$13.55	$13.20	$13.50	$13.50	5,699
2023-11-27	$13.68	$13.68	$13.35	$13.39	$13.39	6,419
2023-11-24	$13.42	$13.64	$13.42	$13.56	$13.56	3,332
2023-11-22	$13.37	$13.37	$13.31	$13.31	$13.31	3,611
2023-11-21	$13.40	$13.70	$13.29	$13.70	$13.70	9,781
2023-11-20	$13.17	$13.55	$13.17	$13.39	$13.39	7,189
2023-11-17	$13.00	$13.16	$13.00	$13.16	$13.16	1,111
2023-11-16	$13.29	$13.43	$13.20	$13.20	$13.20	9,583
2023-11-15	$13.50	$13.50	$13.21	$13.43	$13.43	4,514
2023-11-14	$13.50	$13.57	$13.32	$13.41	$13.41	12,262
2023-11-13	$13.85	$13.85	$13.50	$13.74	$13.74	6,575
2023-11-10	$13.85	$13.85	$13.40	$13.68	$13.68	24,088
2023-11-09	$13.50	$13.50	$13.35	$13.40	$13.40	4,136
2023-11-08	$13.65	$13.65	$13.25	$13.25	$13.25	1,927
2023-11-07	$13.45	$13.45	$13.22	$13.40	$13.40	10,580
2023-11-06	$13.45	$13.52	$13.26	$13.41	$13.41	8,814
2023-11-03	$13.32	$13.55	$13.32	$13.39	$13.39	6,485
2023-11-02	$13.81	$13.84	$13.47	$13.54	$13.54	12,196
2023-11-01	$13.55	$13.65	$13.47	$13.65	$13.65	6,548
2023-10-31	$13.40	$13.42	$13.27	$13.42	$13.42	5,721
2023-10-30	$13.44	$13.64	$13.40	$13.40	$13.40	2,605
2023-10-27	$13.34	$13.37	$13.17	$13.37	$13.37	17,562
2023-10-26	$13.33	$13.34	$13.24	$13.30	$13.30	15,685
2023-10-25	$13.25	$13.60	$13.20	$13.50	$13.50	14,917
2023-10-24	$13.05	$13.25	$13.05	$13.24	$13.24	2,135
2023-10-23	$13.20	$13.20	$12.93	$13.11	$13.11	9,019
2023-10-20	$12.87	$13.16	$12.84	$12.99	$12.99	4,251
2023-10-19	$12.68	$12.75	$12.65	$12.65	$12.65	1,240
2023-10-18	$13.13	$13.25	$13.00	$13.09	$12.97	3,975
2023-10-17	$13.38	$13.38	$13.11	$13.13	$12.87	6,814
2023-10-16	$13.17	$13.20	$13.09	$13.11	$12.86	5,341
2023-10-13	$13.34	$13.37	$13.06	$13.09	$12.83	7,657
2023-10-12	$13.30	$13.30	$12.94	$12.94	$12.69	6,332
2023-10-11	$12.94	$13.13	$12.94	$13.06	$12.81	55,107
2023-10-10	$12.97	$12.97	$12.81	$12.82	$12.57	29,599
2023-10-09	$12.65	$12.65	$12.57	$12.63	$12.38	5,143
2023-10-06	$12.00	$12.04	$11.80	$12.02	$11.79	3,836
2023-10-05	$12.26	$12.26	$11.91	$12.10	$11.86	3,852
2023-10-04	$12.00	$12.00	$11.87	$11.99	$11.76	5,112
2023-10-03	$12.55	$12.55	$12.18	$12.18	$11.95	3,382
2023-10-02	$12.27	$12.49	$12.15	$12.32	$12.08	5,155
2023-09-29	$12.26	$12.26	$12.16	$12.16	$11.92	16,212
2023-09-28	$12.37	$12.67	$12.37	$12.48	$12.23	6,018
2023-09-27	$12.38	$12.39	$12.38	$12.38	$12.14	10,376
2023-09-26	$12.32	$12.43	$12.32	$12.40	$12.15	2,333
2023-09-25	$12.30	$12.44	$12.25	$12.25	$12.01	4,990
2023-09-22	$12.46	$12.47	$12.30	$12.47	$12.23	3,280
2023-09-21	$12.93	$12.93	$12.62	$12.76	$12.51	47,012
2023-09-20	$13.17	$13.20	$12.96	$13.07	$12.82	41,635
2023-09-19	$13.30	$13.32	$13.04	$13.18	$13.18	1,988
2023-09-18	$13.10	$13.31	$13.08	$13.30	$13.30	42,178
2023-09-15	$13.16	$13.20	$12.98	$13.03	$13.03	40,389
2023-09-14	$13.03	$13.19	$13.03	$13.06	$13.06	2,626
2023-09-13	$13.15	$13.15	$13.03	$13.08	$13.08	21,438
2023-09-12	$12.98	$13.17	$12.98	$13.15	$13.15	10,349
2023-09-11	$13.07	$13.07	$12.93	$13.07	$13.07	4,665
2023-09-08	$12.90	$12.90	$12.72	$12.81	$12.81	4,293
2023-09-07	$12.90	$12.95	$12.76	$12.87	$12.87	6,295
2023-09-06	$12.65	$12.80	$12.59	$12.59	$12.59	2,978
2023-09-05	$12.80	$12.90	$12.69	$12.90	$12.90	26,284
2023-09-01	$12.86	$12.86	$12.63	$12.79	$12.79	4,697
2023-08-31	$12.80	$12.88	$12.80	$12.85	$12.85	8,501
2023-08-30	$12.90	$12.90	$12.75	$12.79	$12.79	5,061
2023-08-29	$12.78	$12.78	$12.69	$12.75	$12.75	6,060
2023-08-28	$12.75	$12.75	$12.53	$12.55	$12.55	4,459
2023-08-25	$12.54	$12.79	$12.50	$12.60	$12.60	24,575
2023-08-24	$12.65	$12.65	$12.45	$12.45	$12.45	4,070
2023-08-23	$12.45	$12.58	$12.40	$12.58	$12.58	2,299
2023-08-22	$12.33	$12.48	$12.33	$12.48	$12.48	2,817
2023-08-21	$12.35	$12.35	$12.24	$12.24	$12.24	3,128
2023-08-18	$12.25	$12.53	$12.20	$12.33	$12.33	4,377
2023-08-17	$12.40	$12.40	$12.17	$12.29	$12.29	28,517
2023-08-16	$12.96	$12.96	$12.83	$12.83	$12.83	1,084
2023-08-15	$12.95	$12.95	$12.88	$12.95	$12.95	1,584
2023-08-14	$12.90	$12.93	$12.89	$12.89	$12.89	3,222
2023-08-11	$12.92	$12.95	$12.92	$12.95	$12.95	699
2023-08-10	$13.00	$13.02	$12.98	$12.98	$12.98	16,384
2023-08-09	$13.15	$13.18	$13.11	$13.15	$13.15	15,926
2023-08-08	$13.00	$13.10	$13.00	$13.10	$13.10	25,083
2023-08-07	$12.95	$13.16	$12.95	$13.13	$13.13	3,776
2023-08-04	$12.83	$12.99	$12.83	$12.90	$12.90	233,017
2023-08-03	$12.70	$12.77	$12.64	$12.74	$12.74	10,850
2023-08-02	$12.44	$12.60	$12.42	$12.58	$12.58	6,250
2023-08-01	$11.94	$11.94	$11.90	$11.90	$11.90	853
2023-07-31	$12.15	$12.15	$11.92	$11.92	$11.92	14,929
2023-07-28	$12.00	$12.00	$11.96	$11.96	$11.96	1,198
2023-07-27	$11.96	$11.96	$11.83	$11.83	$11.83	487
2023-07-26	$11.66	$11.95	$11.66	$11.82	$11.82	33,775
2023-07-25	$11.75	$11.90	$11.75	$11.77	$11.77	2,423
2023-07-24	$11.76	$11.86	$11.76	$11.86	$11.86	2,494
2023-07-21	$12.05	$12.05	$11.81	$11.97	$11.97	3,605
2023-07-20	$12.02	$12.02	$12.02	$12.02	$12.02	15
2023-07-19	$11.91	$12.02	$11.84	$12.02	$12.02	2,119
2023-07-18	$12.04	$12.04	$11.89	$11.91	$11.91	61,877
2023-07-17	$12.07	$12.16	$11.98	$12.00	$12.00	45,223
2023-07-14	$12.05	$12.05	$12.00	$12.00	$12.00	8,329
2023-07-13	$11.85	$12.02	$11.85	$12.02	$12.02	55,411
2023-07-12	$11.78	$11.84	$11.75	$11.80	$11.80	14,093
2023-07-11	$11.55	$11.69	$11.51	$11.65	$11.65	6,546
2023-07-10	$11.50	$11.50	$11.44	$11.50	$11.50	3,043
2023-07-07	$11.40	$11.54	$11.35	$11.40	$11.40	11,459
2023-07-06	$11.60	$11.60	$11.41	$11.50	$11.50	2,623
2023-07-05	$11.55	$11.61	$11.55	$11.61	$11.61	1,033
2023-07-03	$11.60	$11.71	$11.60	$11.66	$11.66	5,394
2023-06-30	$11.85	$11.85	$11.76	$11.76	$11.76	3,032
2023-06-29	$11.50	$11.60	$11.50	$11.58	$11.58	3,133
2023-06-28	$11.70	$11.78	$11.58	$11.58	$11.58	7,968
2023-06-27	$11.68	$11.74	$11.68	$11.73	$11.73	7,922
2023-06-26	$11.70	$11.70	$11.70	$11.70	$11.70	1,059
2023-06-23	$11.86	$11.97	$11.86	$11.95	$11.95	837
2023-06-22	$12.20	$12.20	$11.94	$11.94	$11.94	3,972
2023-06-21	$12.15	$12.27	$12.15	$12.27	$12.27	634
2023-06-20	$12.39	$12.39	$12.11	$12.11	$12.11	2,869
2023-06-16	$12.44	$12.44	$12.29	$12.43	$12.43	6,925
2023-06-15	$12.15	$12.18	$12.15	$12.18	$12.18	886
2023-06-14	$12.16	$12.21	$12.03	$12.03	$12.03	135,728
2023-06-13	$11.92	$12.01	$11.92	$12.01	$12.01	9,213
2023-06-12	$11.89	$11.89	$11.89	$11.89	$11.89	927
2023-06-09	$12.00	$12.00	$11.85	$11.85	$11.85	2,100
2023-06-08	$11.55	$11.72	$11.55	$11.69	$11.69	1,514
2023-06-07	$11.52	$11.65	$11.50	$11.50	$11.50	6,786
2023-06-06	$11.64	$11.74	$11.64	$11.67	$11.67	801
2023-06-05	$11.74	$11.85	$11.56	$11.63	$11.63	1,998
2023-06-02	$11.90	$11.94	$11.64	$11.82	$11.82	2,320
2023-06-01	$11.63	$11.90	$11.63	$11.90	$11.90	2,008
2023-05-31	$11.55	$11.68	$11.37	$11.50	$11.50	1,885
2023-05-30	$11.68	$11.79	$11.68	$11.70	$11.70	1,516
2023-05-26	$11.70	$11.72	$11.64	$11.72	$11.72	5,237
2023-05-25	$11.85	$11.85	$11.53	$11.75	$11.75	2,337
2023-05-24	$11.91	$11.91	$11.70	$11.73	$11.73	4,585
2023-05-23	$12.00	$12.00	$11.98	$11.98	$11.98	1,632
2023-05-22	$12.20	$12.30	$12.20	$12.30	$12.30	657
2023-05-19	$12.25	$12.31	$12.20	$12.20	$12.20	6,445
2023-05-18	$12.17	$12.44	$12.05	$12.21	$12.21	6,952
2023-05-17	$12.45	$12.45	$12.45	$12.45	$12.45	261
2023-05-16	$12.29	$12.33	$12.29	$12.33	$12.33	1,013
2023-05-15	$12.40	$12.40	$12.30	$12.30	$12.30	2,236
2023-05-12	$12.26	$12.26	$12.26	$12.26	$12.26	72,422
2023-05-11	$12.21	$12.31	$12.20	$12.20	$12.20	5,322
2023-05-10	$12.49	$12.54	$12.48	$12.54	$12.54	53,785
2023-05-09	$12.56	$12.58	$12.40	$12.53	$12.53	4,728
2023-05-08	$12.63	$12.63	$12.55	$12.61	$12.61	1,668
2023-05-05	$12.38	$12.65	$12.34	$12.61	$12.61	14,914
2023-05-04	$12.79	$12.79	$12.43	$12.64	$12.64	160,970
2023-05-03	$12.84	$12.94	$12.84	$12.94	$12.94	4,375
2023-05-02	$12.60	$12.75	$12.60	$12.71	$12.71	762
2023-05-01	$12.95	$12.95	$12.60	$12.79	$12.79	3,963
2023-04-28	$12.70	$12.76	$12.66	$12.76	$12.76	7,258
2023-04-27	$12.81	$12.81	$12.53	$12.71	$12.71	10,483
2023-04-26	$12.73	$12.73	$12.48	$12.54	$12.54	13,512
2023-04-25	$12.95	$12.95	$12.57	$12.76	$12.76	46,540
2023-04-24	$12.59	$12.89	$12.59	$12.69	$12.69	6,514
2023-04-21	$12.64	$12.72	$12.61	$12.65	$12.65	3,795
2023-04-20	$12.80	$12.90	$12.78	$12.90	$12.90	1,045
2023-04-19	$12.91	$12.91	$12.60	$12.65	$12.65	3,089
2023-04-18	$12.76	$12.80	$12.73	$12.80	$12.59	4,186
2023-04-17	$12.80	$12.80	$12.60	$12.60	$12.40	5,665
2023-04-14	$12.73	$12.73	$12.63	$12.65	$12.45	2,961
2023-04-13	$12.97	$12.97	$12.80	$12.83	$12.83	35,747
2023-04-12	$12.75	$12.86	$12.63	$12.77	$12.77	46,070
2023-04-11	$12.62	$12.75	$12.59	$12.59	$12.59	49,037
2023-04-10	$12.61	$12.61	$12.37	$12.37	$12.37	14,405
2023-04-06	$12.45	$12.80	$12.36	$12.57	$12.57	33,092
2023-04-05	$12.39	$12.41	$12.29	$12.37	$12.37	23,118
2023-04-04	$12.45	$12.45	$12.35	$12.41	$12.41	18,765
2023-04-03	$12.20	$12.46	$12.11	$12.46	$12.46	54,915
2023-03-31	$12.25	$12.33	$12.20	$12.20	$12.20	5,160
2023-03-30	$12.08	$12.19	$12.00	$12.17	$12.17	19,374
2023-03-29	$12.09	$12.30	$12.09	$12.26	$12.26	15,893
2023-03-28	$12.15	$12.23	$12.13	$12.23	$12.23	7,113
2023-03-27	$12.09	$12.19	$12.05	$12.15	$12.15	16,043
2023-03-24	$12.06	$12.06	$11.90	$11.99	$11.99	47,803
2023-03-23	$11.90	$12.05	$11.90	$11.98	$11.98	69,774
2023-03-22	$11.68	$11.75	$11.67	$11.75	$11.75	7,203
2023-03-21	$11.53	$11.78	$11.52	$11.52	$11.52	43,272
2023-03-20	$11.42	$11.52	$11.42	$11.51	$11.51	7,118
2023-03-17	$11.02	$11.18	$11.02	$11.18	$11.18	59,999
2023-03-16	$11.05	$11.12	$11.05	$11.12	$11.12	6,219
2023-03-15	$11.45	$11.45	$11.00	$11.08	$11.08	3,986
2023-03-14	$11.29	$11.48	$11.29	$11.46	$11.46	59,325
2023-03-13	$11.16	$11.16	$10.98	$11.05	$11.05	19,471
2023-03-10	$11.28	$11.28	$11.12	$11.17	$11.17	10,266
2023-03-09	$11.24	$11.24	$11.10	$11.15	$11.15	6,153
2023-03-08	$10.92	$10.92	$10.78	$10.89	$10.89	49,075
2023-03-07	$10.95	$10.95	$10.83	$10.83	$10.83	10,171
2023-03-06	$11.01	$11.01	$10.92	$11.00	$11.00	3,015
2023-03-03	$10.88	$11.02	$10.88	$11.02	$11.02	1,964
2023-03-02	$10.86	$11.05	$10.81	$11.05	$11.05	4,912
2023-03-01	$10.85	$10.94	$10.80	$10.93	$10.93	10,015
2023-02-28	$10.97	$11.01	$10.80	$10.85	$10.85	11,295
2023-02-27	$11.13	$11.13	$11.00	$11.10	$11.10	4,792
2023-02-24	$11.05	$11.05	$10.88	$10.97	$10.97	28,913
2023-02-23	$11.04	$11.04	$10.87	$11.00	$11.00	2,478
2023-02-22	$11.03	$11.04	$10.81	$10.93	$10.93	4,812
2023-02-21	$10.90	$11.01	$10.90	$11.01	$11.01	12,863
2023-02-17	$10.70	$10.75	$10.65	$10.75	$10.75	50,388
2023-02-16	$10.80	$10.88	$10.62	$10.77	$10.77	59,244
2023-02-15	$10.54	$10.70	$10.54	$10.69	$10.69	1,946
2023-02-14	$10.68	$10.68	$10.50	$10.53	$10.53	2,243
2023-02-13	$10.70	$10.70	$10.40	$10.40	$10.40	11,322
2023-02-10	$10.52	$10.52	$10.44	$10.44	$10.44	937
2023-02-09	$10.20	$10.35	$10.20	$10.28	$10.28	13,466
2023-02-08	$10.20	$10.20	$10.08	$10.08	$10.08	1,173
2023-02-07	$10.00	$10.07	$10.00	$10.07	$10.07	3,651
2023-02-06	$10.13	$10.17	$10.00	$10.10	$10.10	13,559
2023-02-03	$10.24	$10.24	$10.10	$10.15	$10.15	19,209
2023-02-02	$10.37	$10.37	$10.11	$10.11	$10.11	6,035
2023-02-01	$10.42	$10.60	$10.42	$10.59	$10.59	1,664
2023-01-31	$10.80	$10.80	$10.49	$10.50	$10.50	3,254
2023-01-30	$10.60	$10.69	$10.58	$10.59	$10.59	16,252
2023-01-27	$10.62	$10.63	$10.59	$10.63	$10.63	1,118
2023-01-26	$10.65	$10.80	$10.55	$10.62	$10.62	1,227
2023-01-25	$10.60	$10.70	$10.45	$10.65	$10.65	11,868
2023-01-24	$10.40	$10.65	$10.40	$10.63	$10.63	31,010
2023-01-23	$10.62	$10.64	$10.51	$10.52	$10.52	2,535
2023-01-20	$10.45	$10.60	$10.45	$10.50	$10.50	23,359
2023-01-19	$10.45	$10.49	$10.41	$10.49	$10.49	8,714
2023-01-18	$10.44	$10.44	$10.44	$10.44	$10.44	1,107
2023-01-17	$10.31	$10.41	$10.29	$10.30	$10.30	38,854
2023-01-13	$10.19	$10.25	$10.17	$10.17	$10.17	3,207
2023-01-12	$10.00	$10.39	$10.00	$10.26	$10.26	6,533
2023-01-11	$10.20	$10.20	$9.85	$9.91	$9.91	70,026
2023-01-10	$10.00	$10.22	$10.00	$10.19	$10.19	3,301
2023-01-09	$10.41	$10.41	$10.00	$10.10	$10.10	5,632
2023-01-06	$10.20	$10.36	$10.20	$10.36	$10.36	4,853
2023-01-05	$10.00	$10.17	$10.00	$10.17	$10.17	1,270
2023-01-04	$10.35	$10.35	$10.30	$10.30	$10.30	4,253
2023-01-03	$10.53	$10.53	$10.33	$10.33	$10.33	14,058
2022-12-30	$10.61	$10.61	$10.15	$10.35	$10.35	39,187
2022-12-29	$10.50	$10.67	$10.24	$10.47	$10.47	60,972
2022-12-28	$10.35	$10.40	$10.35	$10.40	$10.40	527
2022-12-27	$10.37	$10.40	$10.37	$10.37	$10.37	1,710
2022-12-23	$10.33	$10.33	$10.28	$10.28	$10.28	12,956
2022-12-22	$10.21	$10.50	$10.21	$10.38	$10.38	62,678
2022-12-21	$10.11	$10.50	$10.11	$10.36	$10.36	8,174
2022-12-20	$10.51	$10.51	$10.24	$10.36	$10.36	5,288
2022-12-19	$10.48	$10.50	$10.33	$10.38	$10.38	7,750
2022-12-16	$10.20	$10.25	$10.20	$10.25	$10.25	1,921
2022-12-15	$10.20	$10.40	$10.20	$10.33	$10.33	5,608
2022-12-14	$10.32	$10.51	$10.28	$10.40	$10.40	5,338
2022-12-13	$10.20	$10.31	$10.12	$10.12	$10.12	8,928
2022-12-12	$10.29	$10.29	$10.22	$10.26	$10.26	2,046
2022-12-09	$10.10	$10.13	$10.10	$10.13	$10.13	3,777
2022-12-08	$10.15	$10.29	$10.10	$10.29	$10.29	64,393
2022-12-07	$10.06	$10.30	$10.02	$10.08	$10.08	7,062
2022-12-06	$9.90	$10.25	$9.90	$10.07	$10.07	17,987
2022-12-05	$10.05	$10.05	$9.93	$9.93	$9.93	3,062
2022-12-02	$9.90	$10.09	$9.90	$10.09	$10.09	3,270
2022-12-01	$10.26	$10.26	$9.93	$10.01	$10.01	3,605
2022-11-30	$9.73	$9.85	$9.73	$9.85	$9.85	9,055
2022-11-29	$9.71	$9.87	$9.71	$9.72	$9.72	15,719
2022-11-28	$9.95	$9.95	$9.61	$9.61	$9.61	7,790
2022-11-25	$9.62	$9.62	$9.62	$9.62	$9.62	0
2022-11-23	$9.58	$9.62	$9.58	$9.62	$9.62	5,818
2022-11-22	$9.51	$9.60	$9.51	$9.53	$9.53	3,508
2022-11-21	$9.15	$9.30	$9.15	$9.30	$9.30	7,421
2022-11-18	$9.09	$9.09	$9.09	$9.09	$9.09	1,289
2022-11-17	$9.21	$9.24	$9.12	$9.18	$9.18	3,389
2022-11-16	$9.10	$9.22	$9.09	$9.17	$9.17	6,010
2022-11-15	$8.82	$8.94	$8.79	$8.79	$8.79	4,178
2022-11-14	$8.68	$8.68	$8.51	$8.54	$8.54	3,819
2022-11-11	$8.54	$8.68	$8.52	$8.55	$8.55	7,754
2022-11-10	$9.00	$9.12	$8.96	$9.12	$9.12	6,445
2022-11-09	$9.16	$9.16	$9.09	$9.16	$9.16	3,635
2022-11-08	$9.16	$9.17	$9.00	$9.16	$9.16	4,881
2022-11-07	$9.19	$9.19	$9.00	$9.00	$9.00	66,924
2022-11-04	$9.35	$9.35	$9.00	$9.00	$9.00	5,439
2022-11-03	$9.20	$9.24	$9.05	$9.05	$9.05	15,529
2022-11-02	$9.51	$9.51	$9.42	$9.42	$9.42	3,445
2022-11-01	$9.52	$9.55	$9.34	$9.34	$9.34	3,813
2022-10-31	$9.30	$9.35	$9.22	$9.22	$9.22	1,919
2022-10-28	$9.45	$9.45	$9.27	$9.41	$9.41	5,565
2022-10-27	$9.45	$9.45	$9.45	$9.45	$9.45	461
2022-10-26	$9.36	$9.50	$9.34	$9.34	$9.34	6,449
2022-10-25	$9.20	$9.30	$9.20	$9.30	$9.30	2,658
2022-10-24	$9.25	$9.34	$9.03	$9.03	$9.03	3,985
2022-10-21	$9.03	$9.15	$9.03	$9.14	$9.14	1,645
2022-10-20	$9.12	$9.26	$9.09	$9.09	$9.09	4,034
2022-10-19	$9.10	$9.13	$9.10	$9.12	$9.12	781
2022-10-18	$8.92	$9.00	$8.92	$9.00	$8.89	3,686
2022-10-17	$8.82	$9.04	$8.82	$9.01	$8.89	1,812
2022-10-14	$9.08	$9.08	$8.80	$8.80	$8.69	7,323
2022-10-13	$9.10	$9.36	$9.10	$9.36	$9.24	5,744
2022-10-12	$9.17	$9.23	$9.15	$9.20	$9.08	2,479
2022-10-11	$9.33	$9.43	$9.17	$9.43	$9.30	2,337
2022-10-10	$9.07	$9.35	$9.07	$9.34	$9.22	50,659
2022-10-07	$9.39	$9.39	$9.39	$9.39	$9.27	6,465
2022-10-06	$9.46	$9.46	$9.16	$9.16	$9.16	1,346
2022-10-05	$9.27	$9.27	$9.27	$9.27	$9.27	32,588
2022-10-04	$9.29	$9.40	$9.25	$9.25	$9.25	5,681
2022-10-03	$9.00	$9.05	$8.93	$9.01	$9.01	3,480
2022-09-30	$8.91	$8.91	$8.83	$8.83	$8.83	2,377
2022-09-29	$9.07	$9.18	$9.07	$9.18	$9.18	7,099
2022-09-28	$8.64	$8.77	$8.64	$8.77	$8.77	1,962
2022-09-27	$8.60	$8.60	$8.60	$8.60	$8.60	2,689
2022-09-26	$8.65	$8.77	$8.65	$8.70	$8.70	13,359
2022-09-23	$8.90	$8.90	$8.56	$8.64	$8.64	23,989
2022-09-22	$9.12	$9.33	$9.12	$9.16	$9.16	3,488
2022-09-21	$8.99	$9.36	$8.99	$9.00	$9.00	7,221
2022-09-20	$8.77	$8.90	$8.77	$8.81	$8.81	5,661
2022-09-19	$8.78	$8.79	$8.67	$8.67	$8.67	1,416
2022-09-16	$8.83	$8.83	$8.76	$8.76	$8.76	2,354
2022-09-15	$8.94	$8.97	$8.93	$8.93	$8.93	4,561
2022-09-14	$9.10	$9.10	$8.95	$8.95	$8.95	10,973
2022-09-13	$9.24	$9.30	$9.17	$9.25	$9.25	1,995
2022-09-12	$9.31	$9.33	$9.24	$9.24	$9.24	5,899
2022-09-09	$9.32	$9.32	$9.12	$9.12	$9.12	2,633
2022-09-08	$8.86	$9.03	$8.86	$9.03	$9.03	2,324
2022-09-07	$9.01	$9.04	$8.84	$8.84	$8.84	10,294
2022-09-06	$9.12	$9.20	$9.04	$9.08	$9.08	4,875
2022-09-02	$9.00	$9.00	$8.72	$8.72	$8.72	11,541
2022-09-01	$8.78	$9.00	$8.78	$9.00	$9.00	6,178
2022-08-31	$8.92	$9.09	$8.92	$9.06	$9.06	6,067
2022-08-30	$9.17	$9.35	$9.17	$9.32	$9.32	12,709
2022-08-29	$9.44	$9.62	$9.25	$9.50	$9.50	2,274
2022-08-26	$9.60	$9.68	$9.60	$9.61	$9.61	9,916
2022-08-25	$9.48	$9.60	$9.43	$9.43	$9.43	5,476
2022-08-24	$9.53	$9.54	$9.53	$9.54	$9.54	293
2022-08-23	$9.30	$9.52	$9.30	$9.39	$9.39	152,736
2022-08-22	$9.45	$9.45	$9.45	$9.45	$9.45	9,746
2022-08-19	$9.50	$9.50	$9.50	$9.50	$9.50	1,474
2022-08-18	$9.70	$9.70	$9.56	$9.56	$9.56	683
2022-08-17	$9.55	$9.68	$9.55	$9.68	$9.68	15,301
2022-08-16	$9.59	$9.68	$9.59	$9.60	$9.60	14,275
2022-08-15	$9.30	$9.54	$9.30	$9.54	$9.54	1,452
2022-08-12	$9.60	$9.60	$9.28	$9.33	$9.33	4,101
2022-08-11	$9.46	$9.70	$9.46	$9.60	$9.60	7,409
2022-08-10	$9.65	$9.69	$9.60	$9.68	$9.68	4,260
2022-08-09	$9.66	$9.68	$9.58	$9.58	$9.58	4,802
2022-08-08	$9.94	$9.94	$9.67	$9.78	$9.78	4,788
2022-08-05	$9.67	$9.67	$9.50	$9.59	$9.59	2,148
2022-08-04	$9.62	$9.62	$9.52	$9.52	$9.52	35,731
2022-08-03	$9.72	$9.72	$9.72	$9.72	$9.72	2,706
2022-08-02	$9.82	$9.82	$9.72	$9.72	$9.72	649
2022-08-01	$9.77	$9.77	$9.64	$9.64	$9.64	70,694
2022-07-29	$9.38	$9.46	$9.31	$9.46	$9.46	3,311
2022-07-28	$9.47	$9.47	$9.40	$9.40	$9.40	863
2022-07-27	$9.42	$9.42	$9.26	$9.42	$9.42	7,134
2022-07-26	$9.56	$9.56	$9.43	$9.53	$9.53	747
2022-07-25	$9.36	$9.56	$9.36	$9.56	$9.56	2,508
2022-07-22	$9.37	$9.37	$9.35	$9.35	$9.35	952
2022-07-21	$9.38	$9.47	$9.32	$9.40	$9.40	17,563
2022-07-20	$9.74	$9.90	$9.68	$9.70	$9.70	42,071
2022-07-19	$9.78	$9.92	$9.78	$9.82	$9.82	6,616
2022-07-18	$9.78	$9.85	$9.54	$9.57	$9.57	1,892
2022-07-15	$9.38	$9.39	$9.32	$9.32	$9.32	7,230
2022-07-14	$9.41	$9.46	$9.41	$9.45	$9.45	1,985
2022-07-13	$9.76	$9.76	$9.55	$9.74	$9.74	2,676
2022-07-12	$9.96	$9.96	$9.75	$9.83	$9.83	37,933
2022-07-11	$9.76	$9.76	$9.67	$9.67	$9.67	26,696
2022-07-08	$9.74	$9.74	$9.65	$9.65	$9.65	2,171
2022-07-07	$9.83	$9.83	$9.63	$9.63	$9.63	3,462
2022-07-06	$9.70	$9.74	$9.64	$9.74	$9.74	605
2022-07-05	$9.52	$9.87	$9.52	$9.75	$9.75	2,453
2022-07-01	$10.20	$10.20	$9.98	$10.14	$10.14	10,328
2022-06-30	$10.03	$10.10	$10.03	$10.10	$10.10	2,364
2022-06-29	$10.06	$10.10	$10.00	$10.07	$10.07	7,880
2022-06-28	$9.95	$10.06	$9.95	$9.98	$9.98	38,695
2022-06-27	$9.86	$10.05	$9.68	$9.68	$9.68	12,743
2022-06-24	$9.38	$9.68	$9.38	$9.65	$9.65	3,008
2022-06-23	$9.46	$9.46	$9.38	$9.38	$9.38	40,584
2022-06-22	$9.18	$9.42	$9.18	$9.31	$9.31	2,065
2022-06-21	$9.21	$9.45	$9.21	$9.30	$9.30	3,686
2022-06-17	$9.13	$9.40	$9.10	$9.10	$9.10	18,171
2022-06-16	$9.47	$9.47	$9.16	$9.41	$9.41	126,105
2022-06-15	$9.36	$9.36	$9.36	$9.36	$9.36	535
2022-06-14	$9.33	$9.37	$9.33	$9.37	$9.37	1,111
2022-06-13	$9.25	$9.59	$9.13	$9.42	$9.42	3,209
2022-06-10	$9.51	$9.51	$9.35	$9.35	$9.35	32,126
2022-06-09	$9.76	$9.76	$9.69	$9.72	$9.72	4,944
2022-06-08	$9.95	$9.95	$9.83	$9.83	$9.83	35,755
2022-06-07	$9.77	$10.01	$9.77	$10.00	$10.00	6,149
2022-06-06	$10.10	$10.10	$9.85	$9.85	$9.85	69,977
2022-06-03	$9.75	$9.87	$9.70	$9.87	$9.87	876
2022-06-02	$9.83	$9.83	$9.83	$9.83	$9.83	165
2022-06-01	$9.91	$9.91	$9.63	$9.90	$9.90	7,569
2022-05-31	$9.60	$9.60	$9.50	$9.57	$9.57	2,307
2022-05-27	$9.84	$9.84	$9.73	$9.79	$9.79	1,877
2022-05-26	$9.64	$9.81	$9.64	$9.81	$9.81	1,412
2022-05-25	$9.70	$9.70	$9.54	$9.60	$9.60	2,701
2022-05-24	$9.50	$9.50	$9.50	$9.50	$9.50	31,275
2022-05-23	$9.50	$9.58	$9.40	$9.51	$9.51	11,034
2022-05-20	$9.37	$9.37	$9.27	$9.27	$9.27	92,624
2022-05-19	$9.29	$9.37	$9.26	$9.35	$9.35	5,018
2022-05-18	$9.35	$9.43	$9.33	$9.35	$9.35	46,174
2022-05-17	$9.40	$9.40	$9.40	$9.40	$9.40	1,400
2022-05-16	$9.37	$9.37	$9.22	$9.30	$9.30	32,743
2022-05-13	$9.00	$9.09	$8.91	$9.09	$9.09	1,689
2022-05-12	$8.92	$8.92	$8.83	$8.83	$8.83	1,498
2022-05-11	$9.09	$9.09	$8.93	$8.93	$8.93	648
2022-05-10	$9.16	$9.20	$9.15	$9.15	$9.15	3,072
2022-05-09	$9.29	$9.29	$9.11	$9.11	$9.11	4,361
2022-05-06	$9.35	$9.56	$9.35	$9.36	$9.36	18,624
2022-05-05	$9.36	$9.45	$9.28	$9.38	$9.38	8,618
2022-05-04	$9.42	$9.72	$9.42	$9.67	$9.67	744
2022-05-03	$9.50	$9.79	$9.50	$9.79	$9.79	3,339
2022-05-02	$9.37	$9.37	$9.23	$9.23	$9.23	5,551
2022-04-29	$9.28	$9.35	$9.27	$9.27	$9.27	5,188
2022-04-28	$9.07	$9.20	$9.01	$9.05	$9.05	1,885
2022-04-27	$9.07	$9.10	$8.93	$9.09	$9.09	3,108
2022-04-26	$9.33	$9.33	$9.08	$9.19	$9.19	4,359
2022-04-25	$9.34	$9.45	$9.28	$9.38	$9.38	23,841
2022-04-22	$9.73	$9.73	$9.55	$9.60	$9.60	4,439
2022-04-21	$9.55	$9.70	$9.55	$9.68	$9.68	15,414
2022-04-20	$9.84	$10.00	$9.84	$9.93	$9.93	21,645
2022-04-19	$9.91	$9.96	$9.89	$9.89	$9.70	9,178
2022-04-18	$9.99	$10.10	$9.99	$10.01	$9.81	3,801
2022-04-14	$9.96	$10.00	$9.96	$10.00	$9.80	9,360
2022-04-13	$10.12	$10.12	$9.90	$9.90	$9.71	5,842
2022-04-12	$9.99	$10.05	$9.99	$10.05	$9.85	31,891
2022-04-11	$10.00	$10.00	$9.89	$9.89	$9.70	4,173
2022-04-08	$9.68	$9.75	$9.60	$9.60	$9.41	5,269
2022-04-07	$9.60	$9.82	$9.40	$9.82	$9.63	4,911
2022-04-06	$9.46	$9.80	$9.46	$9.76	$9.57	52,695
2022-04-05	$9.69	$9.79	$9.59	$9.59	$9.40	8,656
2022-04-04	$9.58	$9.69	$9.41	$9.55	$9.36	34,027
2022-04-01	$9.32	$9.32	$9.23	$9.31	$9.13	21,447
2022-03-31	$9.28	$9.49	$9.28	$9.39	$9.20	41,152
2022-03-30	$9.36	$9.75	$9.30	$9.62	$9.43	3,866
2022-03-29	$9.08	$9.52	$9.08	$9.37	$9.19	16,612
2022-03-28	$9.65	$9.82	$9.52	$9.52	$9.33	4,334
2022-03-25	$9.78	$10.00	$9.78	$9.96	$9.77	134,310
2022-03-24	$9.78	$9.87	$9.74	$9.79	$9.60	9,023
2022-03-23	$9.87	$9.87	$9.64	$9.75	$9.56	17,250
2022-03-22	$9.65	$9.74	$9.65	$9.71	$9.52	22,211
2022-03-21	$9.60	$9.76	$9.51	$9.59	$9.40	58,868
2022-03-18	$9.55	$9.60	$9.35	$9.48	$9.29	11,326
2022-03-17	$9.25	$9.53	$9.25	$9.48	$9.29	183,061
2022-03-16	$9.47	$9.49	$9.10	$9.25	$9.07	58,827
2022-03-15	$9.36	$9.64	$9.26	$9.59	$9.40	14,538
2022-03-14	$9.50	$9.65	$9.30	$9.30	$9.12	67,698
2022-03-11	$9.65	$9.65	$9.38	$9.50	$9.31	29,422
2022-03-10	$9.55	$9.61	$9.50	$9.50	$9.31	21,468
2022-03-09	$9.57	$9.59	$9.34	$9.58	$9.39	4,234
2022-03-08	$9.79	$10.10	$9.78	$10.05	$9.85	49,415
2022-03-07	$9.75	$9.85	$9.52	$9.70	$9.51	107,858
2022-03-04	$9.17	$9.40	$9.05	$9.10	$8.92	70,286
2022-03-03	$9.70	$9.73	$9.18	$9.29	$9.11	27,116
2022-03-02	$9.60	$9.80	$9.60	$9.75	$9.55	52,563
2022-03-01	$9.85	$10.16	$9.85	$10.00	$9.80	134,870
2022-02-28	$9.70	$9.80	$9.55	$9.65	$9.46	41,085
2022-02-25	$8.70	$8.83	$8.70	$8.81	$8.64	26,760
2022-02-24	$8.41	$8.70	$8.31	$8.60	$8.43	92,209
2022-02-23	$8.12	$8.30	$8.08	$8.29	$8.13	4,824
2022-02-22	$8.12	$8.12	$7.94	$7.94	$7.78	1,886
2022-02-18	$8.15	$8.22	$8.09	$8.09	$7.93	2,199
2022-02-17	$8.12	$8.12	$8.12	$8.12	$7.96	793
2022-02-16	$8.29	$8.29	$8.12	$8.12	$7.96	1,387
2022-02-15	$7.98	$8.15	$7.98	$8.15	$7.99	2,602
2022-02-14	$8.18	$8.18	$8.15	$8.15	$7.99	82,932
2022-02-11	$8.30	$8.30	$8.15	$8.15	$7.99	1,612
2022-02-10	$8.04	$8.10	$8.04	$8.09	$7.93	3,240
2022-02-09	$8.06	$8.06	$7.95	$7.95	$7.79	6,122
2022-02-08	$7.90	$8.04	$7.90	$7.99	$7.83	9,694
2022-02-07	$7.65	$7.83	$7.65	$7.83	$7.68	5,198
2022-02-04	$7.81	$7.94	$7.80	$7.94	$7.78	1,822
2022-02-03	$7.86	$7.86	$7.71	$7.71	$7.56	2,759
2022-02-02	$7.75	$7.87	$7.72	$7.73	$7.58	3,708
2022-02-01	$7.97	$7.97	$7.97	$7.97	$7.81	452
2022-01-31	$7.89	$8.04	$7.75	$7.94	$7.78	89,192
2022-01-28	$8.01	$8.06	$7.98	$7.98	$7.82	3,548
2022-01-27	$8.15	$8.15	$8.15	$8.15	$7.99	13,700
2022-01-26	$8.17	$8.21	$8.17	$8.18	$8.02	1,219
2022-01-25	$8.16	$8.16	$8.06	$8.06	$7.90	8,579
2022-01-24	$8.12	$8.12	$8.01	$8.05	$7.89	5,225
2022-01-21	$8.15	$8.15	$7.97	$8.07	$7.91	9,733
2022-01-20	$8.15	$8.17	$8.07	$8.17	$8.01	3,251
2022-01-19	$8.13	$8.19	$8.13	$8.19	$8.03	4,992
2022-01-18	$8.20	$8.20	$8.05	$8.12	$7.96	15,358
2022-01-14	$8.09	$8.17	$8.09	$8.17	$8.01	8,482
2022-01-13	$8.10	$8.10	$8.10	$8.10	$7.94	259
2022-01-12	$7.86	$7.86	$7.76	$7.76	$7.61	3,789
2022-01-11	$7.62	$7.92	$7.62	$7.80	$7.65	19,564
2022-01-10	$7.60	$7.94	$7.60	$7.82	$7.67	5,023
2022-01-07	$7.60	$7.60	$7.54	$7.54	$7.39	1,312
2022-01-06	$7.41	$7.42	$7.41	$7.41	$7.26	1,480
2022-01-05	$7.47	$7.47	$7.47	$7.47	$7.32	4,539
2022-01-04	$7.52	$7.52	$7.43	$7.43	$7.28	5,236
2022-01-03	$7.47	$7.47	$7.40	$7.40	$7.26	2,240
2021-12-31	$7.58	$7.58	$7.28	$7.30	$7.16	1,527
2021-12-30	$7.43	$7.43	$7.43	$7.43	$7.28	177
2021-12-29	$7.49	$7.49	$7.31	$7.31	$7.17	4,426
2021-12-28	$7.42	$7.42	$7.20	$7.20	$7.06	483
2021-12-27	$7.50	$7.50	$7.42	$7.42	$7.27	1,081
2021-12-23	$7.32	$7.44	$7.23	$7.44	$7.29	8,472
2021-12-22	$7.20	$7.23	$7.20	$7.23	$7.09	4,814
2021-12-21	$6.99	$7.20	$6.99	$7.20	$7.06	2,478
2021-12-20	$7.11	$7.11	$6.97	$6.97	$6.83	2,990
2021-12-17	$7.23	$7.23	$6.92	$7.03	$6.89	10,057
2021-12-16	$7.32	$7.32	$7.10	$7.10	$6.96	10,375
2021-12-15	$7.10	$7.28	$6.88	$7.28	$7.13	7,093
2021-12-14	$7.18	$7.18	$7.18	$7.18	$7.04	551
2021-12-13	$7.25	$7.27	$7.25	$7.27	$7.13	371
2021-12-10	$7.23	$7.37	$7.15	$7.37	$7.23	11,648
2021-12-09	$7.45	$7.45	$7.20	$7.21	$7.07	5,818
2021-12-08	$7.38	$7.41	$7.34	$7.41	$7.26	80,816
2021-12-07	$7.60	$7.60	$7.35	$7.35	$7.21	656,986
2021-12-06	$7.35	$7.43	$7.35	$7.37	$7.23	1,350,471
2021-12-03	$7.45	$7.49	$7.22	$7.41	$7.26	52,722
2021-12-02	$7.22	$7.48	$7.22	$7.48	$7.33	6,285
2021-12-01	$7.59	$7.59	$7.27	$7.33	$7.19	7,817
2021-11-30	$7.35	$7.35	$7.30	$7.30	$7.16	22,945
2021-11-29	$7.37	$7.46	$7.37	$7.46	$7.31	487
2021-11-26	$7.30	$7.45	$7.30	$7.45	$7.30	3,425
2021-11-24	$7.53	$7.53	$7.50	$7.52	$7.37	26,073
2021-11-23	$7.52	$7.63	$7.52	$7.63	$7.48	1,604
2021-11-22	$7.65	$7.65	$7.47	$7.57	$7.42	2,884
2021-11-19	$7.61	$7.68	$7.61	$7.68	$7.53	501
2021-11-18	$7.60	$7.75	$7.60	$7.75	$7.60	3,864
2021-11-17	$7.62	$7.62	$7.56	$7.56	$7.41	1,929
2021-11-16	$7.66	$7.66	$7.50	$7.50	$7.35	4,031
2021-11-15	$7.68	$7.74	$7.68	$7.68	$7.52	36,370
2021-11-12	$7.72	$7.72	$7.60	$7.60	$7.45	8,218
2021-11-11	$7.66	$7.68	$7.66	$7.68	$7.53	2,483
2021-11-10	$7.66	$7.69	$7.66	$7.69	$7.54	2,000,561
2021-11-09	$7.68	$7.86	$7.68	$7.86	$7.71	1,207
2021-11-08	$7.73	$7.82	$7.73	$7.78	$7.62	1,208,424
2021-11-05	$7.75	$7.75	$7.65	$7.70	$7.55	2,740
2021-11-04	$7.63	$7.71	$7.63	$7.70	$7.55	2,432
2021-11-03	$7.60	$7.60	$7.60	$7.60	$7.45	2,913
2021-11-02	$7.60	$7.60	$7.55	$7.55	$7.40	1,102
2021-11-01	$7.60	$7.62	$7.55	$7.62	$7.47	3,325
2021-10-29	$7.70	$7.79	$7.63	$7.63	$7.48	1,469
2021-10-28	$7.75	$7.75	$7.70	$7.71	$7.55	1,161
2021-10-27	$7.68	$7.68	$7.66	$7.66	$7.51	555
2021-10-26	$7.74	$7.82	$7.72	$7.82	$7.67	1,240
2021-10-25	$7.85	$8.02	$7.83	$7.88	$7.73	43,303
2021-10-22	$8.16	$8.25	$8.14	$8.14	$7.98	5,339,171
2021-10-21	$8.07	$8.13	$8.07	$8.13	$7.97	2,401,531
2021-10-20	$8.25	$8.29	$8.18	$8.22	$8.06	3,257,300
2021-10-19	$8.10	$8.17	$8.10	$8.17	$7.87	28,452
2021-10-18	$8.14	$8.21	$8.11	$8.19	$7.90	175,689
2021-10-15	$8.24	$8.30	$8.24	$8.30	$8.00	122,221
2021-10-14	$8.24	$8.24	$8.17	$8.24	$7.94	671,805
2021-10-13	$7.95	$8.18	$7.95	$8.18	$7.89	33,075
2021-10-12	$7.99	$8.10	$7.93	$8.10	$7.81	3,823
2021-10-11	$7.90	$7.95	$7.88	$7.95	$7.66	8,266
2021-10-08	$7.73	$7.81	$7.73	$7.81	$7.53	788
2021-10-07	$7.80	$7.88	$7.68	$7.80	$7.52	4,124
2021-10-06	$7.80	$7.80	$7.68	$7.68	$7.41	2,320
2021-10-05	$7.72	$7.72	$7.71	$7.71	$7.44	7,058
2021-10-04	$7.69	$7.76	$7.60	$7.76	$7.48	14,471
2021-10-01	$7.71	$7.75	$7.59	$7.75	$7.47	6,199
2021-09-30	$7.72	$7.72	$7.59	$7.59	$7.32	24,150
2021-09-29	$7.72	$7.73	$7.70	$7.73	$7.46	1,031
2021-09-28	$7.71	$7.72	$7.57	$7.57	$7.30	6,376
2021-09-27	$7.76	$7.80	$7.75	$7.75	$7.47	1,364
2021-09-24	$7.70	$7.80	$7.70	$7.80	$7.52	1,353
2021-09-23	$7.71	$7.77	$7.71	$7.77	$7.49	6,520
2021-09-22	$7.71	$7.72	$7.71	$7.72	$7.44	4,002
2021-09-21	$7.68	$7.68	$7.65	$7.66	$7.39	4,934
2021-09-20	$7.77	$7.78	$7.54	$7.65	$7.38	21,492
2021-09-17	$7.76	$7.76	$7.70	$7.71	$7.44	2,047
2021-09-16	$7.67	$7.67	$7.59	$7.59	$7.32	1,514
2021-09-15	$7.67	$7.67	$7.67	$7.67	$7.40	1,713
2021-09-14	$7.72	$7.72	$7.64	$7.64	$7.37	2,763
2021-09-13	$7.83	$7.83	$7.66	$7.66	$7.39	5,612
2021-09-10	$7.89	$7.89	$7.71	$7.71	$7.44	5,052
2021-09-09	$7.77	$7.77	$7.77	$7.77	$7.49	2,147
2021-09-08	$7.65	$7.74	$7.59	$7.68	$7.41	2,321
2021-09-07	$7.77	$7.77	$7.65	$7.65	$7.38	2,332
2021-09-03	$7.85	$8.01	$7.85	$7.85	$7.57	3,205
2021-09-02	$7.91	$7.95	$7.86	$7.86	$7.58	7,981
2021-09-01	$7.92	$7.93	$7.84	$7.87	$7.58	3,520
2021-08-31	$7.86	$7.86	$7.86	$7.86	$7.58	2,625
2021-08-30	$7.87	$7.87	$7.87	$7.87	$7.59	110
2021-08-27	$7.79	$7.87	$7.79	$7.87	$7.59	4,197
2021-08-26	$7.79	$7.79	$7.79	$7.79	$7.51	1,515
2021-08-25	$7.79	$7.81	$7.79	$7.81	$7.53	1,000
2021-08-24	$7.84	$7.84	$7.79	$7.79	$7.51	3,725
2021-08-23	$8.01	$8.01	$7.89	$8.00	$7.72	1,046
2021-08-20	$7.89	$7.91	$7.84	$7.91	$7.63	1,495
2021-08-19	$7.88	$7.88	$7.79	$7.79	$7.51	947
2021-08-18	$7.99	$7.99	$7.93	$7.93	$7.64	822
2021-08-17	$8.00	$8.00	$8.00	$8.00	$7.72	39,522
2021-08-16	$8.12	$8.12	$8.00	$8.08	$7.79	1,000
2021-08-13	$8.07	$8.07	$8.07	$8.07	$7.78	2,928
2021-08-12	$8.00	$8.01	$8.00	$8.01	$7.72	499
2021-08-11	$7.94	$8.09	$7.94	$8.09	$7.80	19,860
2021-08-10	$8.07	$8.07	$7.86	$8.06	$7.77	11,993
2021-08-09	$8.08	$8.08	$7.85	$7.85	$7.57	4,658
2021-08-06	$8.01	$8.07	$8.01	$8.07	$7.78	1,559
2021-08-05	$7.98	$7.98	$7.98	$7.98	$7.70	79
2021-08-04	$8.08	$8.08	$7.98	$7.98	$7.70	20,890
2021-08-03	$7.98	$8.06	$7.92	$8.04	$7.75	24,254
2021-08-02	$8.09	$8.23	$8.05	$8.17	$7.88	17,715
2021-07-30	$8.01	$8.05	$8.01	$8.05	$7.76	8,262
2021-07-29	$8.00	$8.05	$8.00	$8.03	$7.74	4,183
2021-07-28	$7.70	$7.74	$7.70	$7.74	$7.46	5,070
2021-07-27	$7.70	$7.70	$7.62	$7.62	$7.35	1,239
2021-07-26	$7.70	$7.70	$7.55	$7.63	$7.35	5,530
2021-07-23	$7.62	$7.65	$7.60	$7.65	$7.38	2,399
2021-07-22	$7.48	$7.48	$7.48	$7.48	$7.21	279
2021-07-21	$7.43	$7.49	$7.39	$7.39	$7.13	2,098
2021-07-20	$7.25	$7.25	$7.23	$7.24	$6.98	24,499
2021-07-19	$7.35	$7.35	$7.20	$7.23	$6.97	1,556
2021-07-16	$7.46	$7.46	$7.35	$7.46	$7.19	54,608
2021-07-15	$7.42	$7.42	$7.42	$7.42	$7.16	223
2021-07-14	$7.50	$7.50	$7.45	$7.47	$7.20	2,567
2021-07-13	$7.54	$7.55	$7.54	$7.55	$7.28	18,787
2021-07-12	$7.60	$7.60	$7.48	$7.48	$7.21	18,776
2021-07-09	$7.57	$7.57	$7.44	$7.47	$7.20	12,728
2021-07-08	$7.28	$7.40	$7.28	$7.39	$7.13	13,850
2021-07-07	$7.25	$7.32	$7.22	$7.32	$7.05	1,541
2021-07-06	$7.30	$7.40	$7.30	$7.30	$7.04	5,740
2021-07-02	$7.25	$7.25	$7.20	$7.20	$6.94	772
2021-07-01	$7.31	$7.31	$7.31	$7.31	$7.05	1,691
2021-06-30	$7.30	$7.30	$7.19	$7.30	$7.04	1,531
2021-06-29	$7.30	$7.30	$7.30	$7.30	$7.04	6,824
2021-06-28	$7.37	$7.37	$7.28	$7.28	$7.02	3,486
2021-06-25	$7.41	$7.41	$7.41	$7.41	$7.15	1,011
2021-06-24	$7.50	$7.50	$7.50	$7.50	$7.23	116
2021-06-23	$7.59	$7.59	$7.50	$7.50	$7.23	1,025
2021-06-22	$7.42	$7.52	$7.42	$7.52	$7.25	756
2021-06-21	$7.54	$7.54	$7.54	$7.54	$7.27	279
2021-06-18	$7.55	$7.55	$7.43	$7.45	$7.18	1,075
2021-06-17	$7.59	$7.59	$7.58	$7.58	$7.31	936
2021-06-16	$7.64	$7.64	$7.58	$7.60	$7.33	14,504
2021-06-15	$7.58	$7.60	$7.51	$7.60	$7.32	2,837
2021-06-14	$7.50	$7.57	$7.50	$7.57	$7.30	960
2021-06-11	$7.58	$7.59	$7.58	$7.59	$7.32	20,807
2021-06-10	$7.56	$7.64	$7.56	$7.63	$7.36	5,078
2021-06-09	$7.56	$7.56	$7.53	$7.53	$7.26	8,308
2021-06-08	$7.54	$7.56	$7.54	$7.55	$7.28	3,025
2021-06-07	$7.53	$7.58	$7.50	$7.50	$7.23	9,291
2021-06-04	$7.49	$7.55	$7.49	$7.54	$7.27	13,343
2021-06-03	$7.53	$7.53	$7.45	$7.48	$7.21	117,623
2021-06-02	$7.45	$7.53	$7.45	$7.51	$7.24	2,632
2021-06-01	$7.50	$7.50	$7.46	$7.46	$7.19	42,653
2021-05-28	$7.55	$7.55	$7.40	$7.45	$7.18	36,074
2021-05-27	$7.50	$7.51	$7.47	$7.47	$7.20	4,962
2021-05-26	$7.40	$7.42	$7.38	$7.38	$7.11	5,908
2021-05-25	$7.47	$7.47	$7.39	$7.39	$7.12	516
2021-05-24	$7.36	$7.36	$7.33	$7.33	$7.07	601
2021-05-21	$7.32	$7.42	$7.32	$7.39	$7.12	3,747
2021-05-20	$7.32	$7.32	$7.27	$7.27	$7.01	81,065
2021-05-19	$7.31	$7.38	$7.31	$7.38	$7.11	70,574
2021-05-18	$7.40	$7.47	$7.40	$7.47	$7.20	2,061
2021-05-17	$7.36	$7.40	$7.36	$7.37	$7.11	20,586
2021-05-14	$7.33	$7.40	$7.25	$7.35	$7.09	12,604
2021-05-13	$7.18	$7.19	$7.13	$7.13	$6.87	962
2021-05-12	$7.18	$7.24	$7.06	$7.06	$6.81	25,966
2021-05-11	$7.17	$7.17	$7.04	$7.15	$6.90	32,182
2021-05-10	$7.20	$7.25	$7.20	$7.20	$6.94	39,195
2021-05-07	$7.08	$7.12	$7.08	$7.12	$6.87	1,579
2021-05-06	$7.08	$7.10	$7.08	$7.10	$6.84	1,039
2021-05-05	$6.97	$6.97	$6.97	$6.97	$6.72	105
2021-05-04	$7.02	$7.07	$6.97	$6.97	$6.72	65,013
2021-05-03	$7.24	$7.24	$7.10	$7.20	$6.94	4,420
2021-04-30	$6.97	$7.09	$6.97	$7.09	$6.84	3,050
2021-04-29	$6.95	$6.98	$6.91	$6.91	$6.66	82,334
2021-04-28	$6.94	$6.94	$6.94	$6.94	$6.69	2,125
2021-04-27	$6.95	$6.95	$6.84	$6.85	$6.61	64,240
2021-04-26	$6.92	$6.94	$6.92	$6.94	$6.69	2,508
2021-04-23	$7.00	$7.00	$6.85	$6.92	$6.67	4,179
2021-04-22	$7.03	$7.03	$6.95	$7.02	$6.77	106,130
2021-04-21	$7.28	$7.34	$7.25	$7.33	$6.87	52,091
2021-04-20	$7.23	$7.29	$7.13	$7.21	$5.84	24,803
2021-04-19	$7.20	$7.34	$7.20	$7.25	$5.87	6,277
2021-04-16	$7.20	$7.22	$7.19	$7.19	$5.82	2,755
2021-04-15	$7.12	$7.25	$7.12	$7.14	$5.78	2,938
2021-04-14	$7.03	$7.17	$7.02	$7.08	$5.73	1,600
2021-04-13	$6.95	$6.95	$6.83	$6.94	$5.62	1,511
2021-04-12	$7.00	$7.00	$6.95	$6.97	$5.64	220,653
2021-04-09	$7.20	$7.28	$7.04	$7.07	$5.72	750,323
2021-04-08	$7.23	$7.30	$7.15	$7.23	$5.85	1,317
2021-04-07	$7.25	$7.36	$7.21	$7.28	$5.89	2,342
2021-04-06	$7.18	$7.24	$7.18	$7.20	$5.83	1,843
2021-04-05	$7.40	$7.40	$7.15	$7.25	$5.87	1,829
2021-04-01	$7.20	$7.20	$7.01	$7.01	$5.68	69,332
2021-03-31	$7.00	$7.05	$6.97	$6.97	$5.64	2,283
2021-03-30	$7.00	$7.05	$6.95	$6.95	$5.63	15,273
2021-03-29	$6.75	$6.92	$6.75	$6.92	$5.60	2,966
2021-03-26	$6.87	$6.87	$6.75	$6.84	$5.54	2,165
2021-03-25	$6.75	$6.78	$6.63	$6.73	$5.45	50,513
2021-03-24	$6.86	$6.89	$6.86	$6.88	$5.57	83,380
2021-03-23	$6.89	$6.89	$6.88	$6.88	$5.57	598
2021-03-22	$6.77	$6.79	$6.68	$6.68	$5.41	4,084
2021-03-19	$6.90	$6.90	$6.80	$6.83	$5.53	26,980
2021-03-18	$6.95	$7.06	$6.90	$6.94	$5.62	4,030
2021-03-17	$7.03	$7.03	$6.99	$6.99	$5.66	3,835
2021-03-16	$7.05	$7.10	$6.97	$7.05	$5.70	102,405
2021-03-15	$7.08	$7.08	$7.00	$7.03	$5.69	20,594
2021-03-12	$6.94	$7.03	$6.94	$7.03	$5.69	2,018
2021-03-11	$6.84	$6.94	$6.84	$6.94	$5.62	41,643
2021-03-10	$7.00	$7.00	$6.88	$6.93	$5.61	303,177
2021-03-09	$7.05	$7.05	$6.92	$6.92	$5.61	3,274
2021-03-08	$6.74	$6.93	$6.74	$6.79	$5.50	4,299
2021-03-05	$6.86	$6.86	$6.61	$6.74	$5.46	3,020
2021-03-04	$7.00	$7.02	$6.80	$6.86	$5.55	4,843
2021-03-03	$6.94	$6.94	$6.86	$6.86	$5.55	5,812
2021-03-02	$6.93	$6.97	$6.85	$6.91	$5.59	37,362
2021-03-01	$6.85	$6.93	$6.75	$6.93	$5.61	3,854
2021-02-26	$6.90	$6.90	$6.75	$6.90	$5.59	2,865
2021-02-25	$7.20	$7.20	$6.85	$7.01	$5.67	18,985
2021-02-24	$6.86	$7.04	$6.86	$7.01	$5.68	18,985
2021-02-23	$6.86	$6.91	$6.69	$6.82	$5.52	16,883
2021-02-22	$6.60	$6.75	$6.60	$6.69	$5.42	13,649
2021-02-19	$6.71	$6.71	$6.50	$6.50	$5.26	15,754
2021-02-18	$6.60	$6.71	$6.51	$6.71	$5.43	2,585
2021-02-17	$6.60	$6.75	$6.60	$6.75	$5.47	5,651
2021-02-16	$6.64	$6.89	$6.64	$6.74	$5.46	43,162
2021-02-12	$6.58	$6.66	$6.58	$6.61	$5.35	6,226
2021-02-11	$6.70	$6.70	$6.64	$6.64	$5.37	3,555
2021-02-10	$6.65	$6.67	$6.53	$6.62	$5.36	1,609
2021-02-09	$6.59	$6.63	$6.59	$6.62	$5.36	1,609
2021-02-08	$6.69	$6.69	$6.50	$6.60	$5.34	5,610
2021-02-05	$6.49	$6.62	$6.49	$6.62	$5.36	1,301
2021-02-04	$6.52	$6.52	$6.52	$6.52	$5.28	1,472
2021-02-03	$6.41	$6.51	$6.41	$6.45	$5.22	120,371
2021-02-02	$6.45	$6.51	$6.45	$6.50	$5.26	1,983
2021-02-01	$6.30	$6.44	$6.30	$6.41	$5.19	5,083
2021-01-29	$6.45	$6.47	$6.22	$6.22	$5.04	29,187
2021-01-28	$6.56	$6.56	$6.45	$6.45	$5.22	4,141
2021-01-27	$6.49	$6.56	$6.48	$6.55	$5.30	13,982
2021-01-26	$6.44	$6.52	$6.44	$6.52	$5.28	64,358
2021-01-25	$6.50	$6.50	$6.41	$6.46	$5.23	2,908
2021-01-22	$6.60	$6.60	$6.58	$6.60	$5.34	4,103
2021-01-21	$6.78	$6.78	$6.59	$6.61	$5.35	494,116
2021-01-20	$6.73	$6.73	$6.65	$6.66	$5.39	56,209
2021-01-19	$6.74	$6.74	$6.60	$6.63	$5.37	8,668
2021-01-15	$6.61	$6.80	$6.61	$6.68	$5.41	14,848
2021-01-14	$6.80	$6.94	$6.80	$6.94	$5.62	2,034
2021-01-13	$6.77	$6.77	$6.77	$6.77	$5.48	3,424
2021-01-12	$6.73	$6.80	$6.72	$6.75	$5.47	46,354
2021-01-11	$6.73	$6.76	$6.70	$6.75	$5.47	69,984
2021-01-08	$6.73	$6.84	$6.73	$6.84	$5.54	67,241
2021-01-07	$6.95	$6.95	$6.73	$6.80	$5.50	7,236
2021-01-06	$6.80	$6.95	$6.76	$6.95	$5.63	2,620
2021-01-05	$6.79	$6.79	$6.75	$6.78	$5.49	6,759
2021-01-04	$6.95	$6.95	$6.65	$6.65	$5.38	3,102
2020-12-31	$6.70	$6.91	$6.69	$6.80	$5.51	2,948
2020-12-30	$6.76	$6.81	$6.73	$6.73	$5.45	4,797
2020-12-29	$6.86	$6.86	$6.81	$6.81	$5.51	37,098
2020-12-28	$6.90	$7.00	$6.90	$6.95	$5.63	15,433
2020-12-24	$6.85	$6.85	$6.80	$6.85	$5.55	3,383
2020-12-23	$6.73	$6.80	$6.73	$6.80	$5.51	1,397
2020-12-22	$6.59	$6.66	$6.53	$6.66	$5.39	1,218
2020-12-21	$6.50	$6.65	$6.32	$6.59	$5.34	59,007
2020-12-18	$6.73	$6.75	$6.61	$6.61	$5.35	11,120
2020-12-17	$6.85	$6.85	$6.70	$6.73	$5.45	6,740
2020-12-16	$6.83	$6.83	$6.71	$6.75	$5.47	4,368
2020-12-15	$6.73	$6.76	$6.71	$6.71	$5.43	3,034
2020-12-14	$6.76	$6.82	$6.71	$6.71	$5.43	7,450
2020-12-11	$6.66	$6.68	$6.59	$6.68	$5.41	64,999
2020-12-10	$6.82	$6.84	$6.78	$6.84	$5.54	16,780
2020-12-09	$6.97	$6.98	$6.95	$6.95	$5.62	2,383
2020-12-08	$6.92	$6.94	$6.81	$6.90	$5.59	2,599
2020-12-07	$7.00	$7.00	$6.92	$6.94	$5.62	16,756
2020-12-04	$7.07	$7.08	$7.07	$7.08	$5.73	2,781
2020-12-03	$7.15	$7.19	$7.11	$7.19	$5.82	2,210
2020-12-02	$6.85	$6.94	$6.85	$6.91	$5.59	27,360
2020-12-01	$6.89	$6.90	$6.83	$6.83	$5.53	5,069
2020-11-30	$6.80	$6.85	$6.70	$6.70	$5.42	8,232
2020-11-27	$6.79	$6.82	$6.79	$6.81	$5.51	1,777
2020-11-25	$7.05	$7.05	$6.81	$6.86	$5.55	9,767
2020-11-24	$6.92	$7.06	$6.92	$7.06	$5.72	7,325
2020-11-23	$6.95	$7.05	$6.94	$6.94	$5.62	3,471
2020-11-20	$7.00	$7.00	$6.84	$6.93	$5.61	14,642
2020-11-19	$6.65	$6.77	$6.62	$6.77	$5.48	505,526
2020-11-18	$6.55	$6.65	$6.55	$6.58	$5.33	119,550
2020-11-17	$6.49	$6.62	$6.49	$6.62	$5.36	120,231
2020-11-16	$6.32	$6.46	$6.32	$6.46	$5.23	6,199
2020-11-13	$6.20	$6.26	$6.10	$6.17	$5.00	20,450
2020-11-12	$6.10	$6.25	$6.10	$6.25	$5.06	1,441
2020-11-11	$6.22	$6.29	$6.20	$6.20	$5.02	1,022,011
2020-11-10	$6.14	$6.22	$6.14	$6.22	$5.04	8,083
2020-11-09	$6.02	$6.02	$5.84	$5.84	$4.73	17,851
2020-11-06	$5.71	$5.78	$5.64	$5.78	$4.68	5,074
2020-11-05	$5.85	$5.85	$5.65	$5.75	$4.66	204,367
2020-11-04	$5.73	$5.81	$5.65	$5.71	$4.62	7,337
2020-11-03	$5.57	$5.61	$5.48	$5.61	$4.54	34,289
2020-11-02	$5.29	$5.36	$5.25	$5.32	$4.30	4,598
2020-10-30	$5.22	$5.22	$5.10	$5.10	$4.13	267
2020-10-29	$5.31	$5.40	$5.25	$5.31	$4.30	14,279
2020-10-28	$5.55	$5.55	$5.36	$5.36	$4.34	3,851
2020-10-27	$5.85	$5.85	$5.65	$5.68	$4.60	6,648
2020-10-26	$5.90	$6.00	$5.90	$5.93	$4.80	4,383
2020-10-23	$5.90	$6.06	$5.87	$5.87	$4.75	19,502
2020-10-22	$5.90	$5.90	$5.75	$5.76	$4.66	67,837
2020-10-21	$6.14	$6.14	$6.11	$6.11	$4.84	839
2020-10-20	$6.30	$6.31	$6.15	$6.30	$4.99	1,351
2020-10-19	$6.23	$6.23	$6.23	$6.23	$4.93	0
2020-10-16	$6.30	$6.30	$6.19	$6.23	$4.93	2,442
2020-10-15	$6.15	$6.25	$6.10	$6.25	$4.95	2,996
2020-10-14	$6.34	$6.34	$6.28	$6.28	$4.98	2,625
2020-10-13	$6.40	$6.40	$6.19	$6.23	$4.94	26,053
2020-10-12	$6.50	$6.50	$6.37	$6.37	$5.05	4,019
2020-10-09	$6.47	$6.52	$6.40	$6.41	$5.08	9,317
2020-10-08	$6.34	$6.35	$6.30	$6.35	$5.03	7,701
2020-10-07	$6.50	$6.50	$6.41	$6.41	$5.08	696
2020-10-06	$6.50	$6.50	$6.20	$6.20	$4.91	4,736
2020-10-05	$6.40	$6.43	$6.40	$6.43	$5.10	9,993
2020-10-02	$6.34	$6.37	$6.31	$6.31	$5.00	2,552
2020-10-01	$6.30	$6.30	$6.26	$6.26	$4.96	1,121
2020-09-30	$6.25	$6.28	$6.25	$6.28	$4.97	1,360
2020-09-29	$6.32	$6.32	$6.27	$6.27	$4.97	2,652
2020-09-28	$6.41	$6.41	$6.41	$6.41	$5.08	471
2020-09-25	$6.25	$6.35	$6.25	$6.29	$4.98	958
2020-09-24	$6.30	$6.30	$6.30	$6.30	$4.99	636
2020-09-23	$6.40	$6.41	$6.36	$6.36	$5.04	3,825
2020-09-22	$6.40	$6.47	$6.40	$6.43	$5.10	3,891
2020-09-21	$6.60	$6.60	$6.43	$6.43	$5.09	4,358
2020-09-18	$6.88	$6.90	$6.84	$6.84	$5.42	3,207
2020-09-17	$6.70	$6.83	$6.70	$6.75	$5.35	42,818
2020-09-16	$6.82	$6.90	$6.82	$6.90	$5.47	5,841
2020-09-15	$6.75	$6.83	$6.75	$6.83	$5.41	420
2020-09-14	$6.69	$6.69	$6.68	$6.68	$5.29	888
2020-09-11	$6.51	$6.52	$6.44	$6.52	$5.17	12,847
2020-09-10	$6.59	$6.66	$6.55	$6.56	$5.20	9,467
2020-09-09	$6.71	$6.71	$6.64	$6.64	$5.26	53,665
2020-09-08	$6.64	$6.64	$6.64	$6.64	$5.26	4,380
2020-09-04	$6.77	$6.77	$6.69	$6.76	$5.36	3,091
2020-09-03	$6.90	$6.92	$6.65	$6.70	$5.31	15,408
2020-09-02	$6.86	$6.90	$6.71	$6.90	$5.47	39,025
2020-09-01	$6.75	$6.77	$6.63	$6.73	$5.33	3,330
2020-08-31	$6.93	$6.96	$6.93	$6.93	$5.49	1,948
2020-08-28	$6.92	$7.02	$6.91	$7.02	$5.57	3,138
2020-08-27	$6.97	$6.98	$6.89	$6.90	$5.47	1,382
2020-08-26	$6.97	$7.05	$6.89	$7.01	$5.56	8,474
2020-08-25	$7.11	$7.11	$6.98	$7.00	$5.55	4,824
2020-08-24	$7.06	$7.11	$7.06	$7.10	$5.63	6,472
2020-08-21	$6.89	$6.97	$6.89	$6.97	$5.52	3,633
2020-08-20	$6.95	$6.95	$6.88	$6.91	$5.48	1,404
2020-08-19	$7.04	$7.11	$7.04	$7.07	$5.60	3,233
2020-08-18	$7.14	$7.14	$7.09	$7.09	$5.62	1,857
2020-08-17	$7.08	$7.08	$7.08	$7.08	$5.61	6,884
2020-08-14	$6.94	$7.03	$6.94	$7.00	$5.55	29,371
2020-08-13	$6.99	$7.06	$6.99	$6.99	$5.54	1,990
2020-08-12	$6.90	$7.10	$6.90	$7.10	$5.63	6,119
2020-08-11	$7.00	$7.00	$6.85	$6.85	$5.43	2,646
2020-08-10	$6.72	$6.85	$6.67	$6.76	$5.36	24,670
2020-08-07	$6.66	$6.69	$6.56	$6.57	$5.21	12,608
2020-08-06	$6.67	$6.75	$6.67	$6.71	$5.31	201,118
2020-08-05	$6.89	$7.00	$6.80	$6.90	$5.47	30,302
2020-08-04	$6.69	$6.73	$6.65	$6.73	$5.19	1,450
2020-08-03	$6.36	$6.44	$6.34	$6.41	$4.95	87,762
2020-07-31	$6.55	$6.55	$6.45	$6.47	$5.00	1,046
2020-07-30	$6.46	$6.61	$6.41	$6.61	$5.10	5,612
2020-07-29	$6.20	$6.27	$6.17	$6.17	$4.77	2,424
2020-07-28	$6.24	$6.34	$6.15	$6.17	$4.76	8,328
2020-07-27	$6.18	$6.18	$6.15	$6.15	$4.75	478
2020-07-24	$6.17	$6.17	$6.17	$6.17	$4.77	1,133
2020-07-23	$6.29	$6.36	$6.24	$6.24	$4.82	1,575
2020-07-22	$6.15	$6.24	$6.15	$6.24	$4.82	2,727
2020-07-21	$6.36	$6.36	$6.24	$6.24	$4.82	4,058
2020-07-20	$6.10	$6.22	$6.10	$6.19	$4.78	5,632
2020-07-17	$6.07	$6.07	$6.06	$6.06	$4.68	9,265
2020-07-16	$6.06	$6.10	$5.99	$5.99	$4.63	6,224
2020-07-15	$6.14	$6.14	$6.05	$6.05	$4.67	2,565
2020-07-14	$5.86	$5.95	$5.84	$5.84	$4.51	2,653
2020-07-13	$6.00	$6.06	$5.90	$6.00	$4.63	3,855
2020-07-10	$5.99	$5.99	$5.95	$5.99	$4.63	4,259
2020-07-09	$6.03	$6.03	$5.98	$6.03	$4.66	27,345
2020-07-08	$6.15	$6.15	$6.12	$6.13	$4.73	16,528
2020-07-07	$6.25	$6.25	$6.10	$6.16	$4.76	5,457
2020-07-06	$6.05	$6.09	$6.05	$6.09	$4.70	4,765
2020-07-02	$5.98	$6.04	$5.90	$5.97	$4.61	22,358
2020-07-01	$6.06	$6.15	$5.92	$6.04	$4.67	10,295
2020-06-30	$6.05	$6.05	$5.98	$6.05	$4.67	3,894
2020-06-29	$6.05	$6.16	$6.05	$6.16	$4.76	5,299
2020-06-26	$6.09	$6.09	$6.03	$6.08	$4.70	1,061
2020-06-25	$6.01	$6.07	$6.00	$6.00	$4.63	10,614
2020-06-24	$6.25	$6.25	$6.02	$6.04	$4.67	174,596
2020-06-23	$6.41	$6.44	$6.27	$6.30	$4.87	28,300
2020-06-22	$6.30	$6.30	$6.30	$6.30	$4.87	226
2020-06-19	$6.31	$6.31	$6.23	$6.27	$4.84	25,169
2020-06-18	$6.27	$6.27	$6.22	$6.22	$4.80	3,059
2020-06-17	$6.39	$6.41	$6.36	$6.37	$4.92	5,857
2020-06-16	$6.34	$6.45	$6.34	$6.36	$4.91	12,889
2020-06-15	$6.24	$6.35	$6.24	$6.27	$4.84	9,417
2020-06-12	$6.50	$6.50	$6.21	$6.40	$4.94	7,137
2020-06-11	$6.55	$6.57	$6.44	$6.44	$4.97	14,917
2020-06-10	$6.90	$6.90	$6.69	$6.69	$5.17	3,243
2020-06-09	$6.66	$6.90	$6.66	$6.86	$5.30	31,416
2020-06-08	$6.63	$6.80	$6.56	$6.69	$5.17	29,455
2020-06-05	$6.65	$6.66	$6.50	$6.59	$5.09	18,834
2020-06-04	$6.45	$6.45	$6.42	$6.43	$4.97	1,476
2020-06-03	$6.32	$6.53	$6.32	$6.46	$4.99	29,354
2020-06-02	$6.40	$6.40	$6.27	$6.27	$4.84	13,284
2020-06-01	$6.25	$6.28	$6.18	$6.25	$4.83	31,021
2020-05-29	$6.34	$6.34	$6.20	$6.24	$4.82	48,363
2020-05-28	$6.29	$6.33	$6.28	$6.30	$4.87	4,487
2020-05-27	$6.03	$6.03	$6.03	$6.03	$4.66	1,273
2020-05-26	$6.41	$6.41	$6.33	$6.41	$4.95	10,278
2020-05-22	$6.00	$6.09	$6.00	$6.00	$4.63	1,187
2020-05-21	$6.10	$6.13	$6.10	$6.10	$4.71	1,876
2020-05-20	$6.10	$6.25	$6.10	$6.21	$4.80	2,903
2020-05-19	$6.08	$6.10	$6.00	$6.10	$4.71	2,298
2020-05-18	$6.20	$6.22	$6.01	$6.20	$4.79	7,668
2020-05-15	$6.00	$6.02	$6.00	$6.02	$4.65	613
2020-05-14	$6.09	$6.09	$6.09	$6.09	$4.70	1,466
2020-05-13	$6.16	$6.16	$6.16	$6.16	$4.76	108,791
2020-05-12	$6.44	$6.44	$6.20	$6.39	$4.94	53,860
2020-05-11	$6.39	$6.39	$6.04	$6.04	$4.67	1,873
2020-05-08	$6.25	$6.29	$6.25	$6.29	$4.86	7,348
2020-05-07	$6.42	$6.42	$6.42	$6.42	$4.96	581
2020-05-06	$6.31	$6.31	$6.08	$6.08	$4.70	460,484
2020-05-05	$6.22	$6.22	$6.22	$6.22	$4.80	1
2020-05-04	$6.22	$6.22	$6.22	$6.22	$4.80	95
2020-05-01	$6.39	$6.39	$6.22	$6.22	$4.80	1,918
2020-04-30	$6.71	$6.71	$6.50	$6.50	$5.02	3,711
2020-04-29	$6.63	$6.63	$6.55	$6.56	$5.07	4,641
2020-04-28	$6.35	$6.35	$6.35	$6.35	$4.90	6,417
2020-04-27	$6.31	$6.39	$6.31	$6.35	$4.90	22,004
2020-04-24	$6.27	$6.27	$6.23	$6.23	$4.81	56,023
2020-04-23	$6.40	$6.40	$6.33	$6.33	$4.89	211,646
2020-04-22	$6.50	$6.50	$6.40	$6.40	$4.94	260
2020-04-21	$7.01	$7.01	$7.01	$7.01	$5.41	59
2020-04-20	$7.01	$7.01	$7.01	$7.01	$5.41	81
2020-04-17	$7.01	$7.01	$7.01	$7.01	$5.41	277
2020-04-16	$6.48	$6.58	$6.46	$6.58	$5.08	1,791
2020-04-15	$6.49	$6.49	$6.40	$6.41	$4.95	1,735
2020-04-14	$6.66	$6.66	$6.65	$6.65	$5.00	3,249
2020-04-13	$7.01	$7.01	$6.99	$6.99	$5.26	1,720
2020-04-09	$6.64	$6.64	$6.64	$6.64	$4.99	2,812
2020-04-08	$6.37	$6.37	$6.37	$6.37	$4.79	70
2020-04-07	$6.77	$6.77	$6.32	$6.37	$4.79	3,278
2020-04-06	$6.50	$6.50	$5.89	$6.24	$4.69	9,053
2020-04-03	$6.16	$6.42	$6.10	$6.42	$4.83	1,989
2020-04-02	$6.17	$6.17	$6.17	$6.17	$4.64	1,014
2020-04-01	$6.26	$6.26	$5.84	$5.84	$4.39	14,287
2020-03-31	$6.20	$6.49	$6.20	$6.32	$4.75	36,169
2020-03-30	$6.09	$6.47	$6.09	$6.36	$4.78	2,105
2020-03-27	$6.13	$6.46	$6.00	$6.46	$4.86	9,342
2020-03-26	$6.17	$6.45	$6.06	$6.45	$4.85	6,122
2020-03-25	$5.90	$6.22	$5.90	$6.22	$4.68	11,606
2020-03-24	$5.35	$5.74	$5.29	$5.56	$4.18	3,660
2020-03-23	$5.16	$5.16	$5.00	$5.07	$3.81	14,832
2020-03-20	$5.63	$5.70	$5.26	$5.51	$4.14	8,771
2020-03-19	$5.59	$5.75	$5.59	$5.75	$4.32	12,310
2020-03-18	$5.59	$5.70	$5.47	$5.70	$4.29	6,178
2020-03-17	$5.86	$5.89	$5.49	$5.89	$4.43	6,653
2020-03-16	$6.35	$6.35	$5.66	$6.09	$4.58	9,526
2020-03-13	$6.53	$6.54	$6.47	$6.50	$4.89	1,718
2020-03-12	$6.75	$6.75	$6.16	$6.27	$4.71	9,049
2020-03-11	$7.07	$7.07	$6.97	$7.02	$5.28	2,922
2020-03-10	$7.26	$7.26	$7.16	$7.25	$5.45	3,577
2020-03-09	$7.50	$7.50	$7.26	$7.35	$5.53	2,070
2020-03-06	$7.85	$7.85	$7.75	$7.75	$5.83	1,239
2020-03-05	$7.76	$7.92	$7.71	$7.92	$5.96	47,672
2020-03-04	$7.87	$7.88	$7.81	$7.81	$5.87	2,091
2020-03-03	$7.86	$7.91	$7.85	$7.89	$5.93	6,105
2020-03-02	$7.72	$7.83	$7.69	$7.83	$5.89	1,250
2020-02-28	$7.84	$7.86	$7.71	$7.80	$5.87	12,337
2020-02-27	$7.98	$8.18	$7.98	$8.15	$6.13	4,158
2020-02-26	$8.21	$8.27	$8.10	$8.10	$6.09	3,149
2020-02-25	$8.47	$8.47	$8.24	$8.24	$6.20	1,213
2020-02-24	$8.58	$8.58	$8.40	$8.45	$6.35	4,598
2020-02-21	$8.60	$8.75	$8.55	$8.55	$6.43	2,871
2020-02-20	$8.40	$8.50	$8.40	$8.40	$6.32	1,286
2020-02-19	$8.29	$8.29	$8.10	$8.10	$6.09	3,325
2020-02-18	$8.24	$8.37	$8.24	$8.30	$6.24	2,952
2020-02-14	$8.49	$8.49	$8.37	$8.37	$6.29	47,563
2020-02-13	$8.50	$8.50	$8.50	$8.50	$6.39	40,154
2020-02-12	$8.44	$8.48	$8.44	$8.44	$6.35	1,691
2020-02-11	$8.46	$8.50	$8.46	$8.50	$6.39	902
2020-02-10	$8.39	$8.45	$8.39	$8.40	$6.32	3,276
2020-02-07	$8.50	$8.50	$8.35	$8.50	$6.39	11,754
2020-02-06	$8.40	$8.40	$8.40	$8.40	$6.32	2,338
2020-02-05	$8.43	$8.43	$8.41	$8.41	$6.32	600
2020-02-04	$8.40	$8.43	$8.36	$8.43	$6.34	11,940
2020-02-03	$8.36	$8.36	$8.36	$8.36	$6.29	5,456
2020-01-31	$8.35	$8.36	$8.33	$8.36	$6.29	1,600
2020-01-30	$8.35	$8.35	$8.35	$8.35	$6.28	1,000
2020-01-29	$8.32	$8.32	$8.30	$8.30	$6.24	28,001
2020-01-28	$8.30	$8.30	$8.28	$8.28	$6.23	250
2020-01-27	$8.23	$8.38	$8.23	$8.35	$6.28	49,846
2020-01-24	$8.40	$8.53	$8.31	$8.31	$6.25	29,486
2020-01-23	$8.39	$8.39	$8.31	$8.31	$6.25	4,754
2020-01-22	$8.38	$8.43	$8.38	$8.40	$6.32	4,598
2020-01-21	$8.34	$8.50	$8.34	$8.45	$6.35	109,870
2020-01-17	$8.05	$8.05	$8.05	$8.05	$6.05	212
2020-01-16	$7.95	$8.05	$7.95	$8.05	$6.05	8,607
2020-01-15	$7.88	$7.95	$7.88	$7.95	$5.98	525
2020-01-14	$7.85	$8.02	$7.85	$7.90	$5.94	44,157
2020-01-13	$8.01	$8.02	$8.01	$8.02	$6.03	38,483
2020-01-10	$7.72	$7.80	$7.72	$7.77	$5.84	1,998
2020-01-09	$7.76	$7.78	$7.76	$7.78	$5.85	1,733
2020-01-08	$7.75	$7.87	$7.75	$7.75	$5.83	1,161
2020-01-07	$7.75	$7.75	$7.63	$7.68	$5.78	15,226
2020-01-06	$7.71	$7.88	$7.71	$7.85	$5.90	12,637
2020-01-03	$7.62	$7.62	$7.45	$7.50	$5.64	12,392
2020-01-02	$7.65	$7.65	$7.62	$7.62	$5.73	1,349
2019-12-31	$7.41	$7.41	$7.36	$7.36	$5.53	334
2019-12-30	$7.58	$7.58	$7.45	$7.45	$5.60	2,816
2019-12-27	$7.57	$7.68	$7.57	$7.60	$5.72	46,174
2019-12-26	$7.45	$7.45	$7.44	$7.44	$5.59	7,821
2019-12-24	$7.41	$7.41	$7.41	$7.41	$5.57	960
2019-12-23	$7.41	$7.41	$7.41	$7.41	$5.57	7,504
2019-12-20	$7.38	$7.41	$7.38	$7.39	$5.56	8,026
2019-12-19	$7.43	$7.43	$7.35	$7.35	$5.53	5,209
2019-12-18	$7.38	$7.38	$7.36	$7.37	$5.54	9,933
2019-12-17	$7.49	$7.49	$7.46	$7.46	$5.61	935
2019-12-16	$7.80	$7.80	$7.80	$7.80	$5.87	141
2019-12-13	$7.61	$7.79	$7.61	$7.77	$5.84	78,984
2019-12-12	$7.25	$7.25	$7.25	$7.25	$5.45	0
2019-12-11	$7.26	$7.26	$7.25	$7.25	$5.45	4,537
2019-12-10	$7.32	$7.32	$7.32	$7.32	$5.50	140
2019-12-09	$7.35	$7.35	$7.30	$7.30	$5.49	1,583
2019-12-06	$7.27	$7.28	$7.27	$7.28	$5.47	1,026
2019-12-05	$7.29	$7.32	$7.24	$7.24	$5.44	1,250
2019-12-04	$7.16	$7.21	$7.16	$7.21	$5.42	5,922
2019-12-03	$7.11	$7.11	$7.11	$7.11	$5.35	113
2019-12-02	$7.40	$7.40	$7.40	$7.40	$5.56	126
2019-11-29	$7.39	$7.39	$7.39	$7.39	$5.56	983
2019-11-27	$7.50	$7.50	$7.50	$7.50	$5.64	502
2019-11-26	$7.48	$7.48	$7.48	$7.48	$5.62	1,186
2019-11-25	$7.48	$7.48	$7.48	$7.48	$5.62	255
2019-11-22	$7.47	$7.47	$7.47	$7.47	$5.62	260
2019-11-21	$7.32	$7.32	$7.32	$7.32	$5.50	344
2019-11-20	$7.37	$7.37	$7.37	$7.37	$5.54	0
2019-11-19	$7.37	$7.37	$7.37	$7.37	$5.54	0
2019-11-18	$7.37	$7.37	$7.37	$7.37	$5.54	437
2019-11-15	$7.30	$7.30	$7.30	$7.30	$5.49	315
2019-11-14	$7.40	$7.40	$7.30	$7.30	$5.49	4,768
2019-11-13	$7.42	$7.42	$7.30	$7.30	$5.49	630
2019-11-12	$7.38	$7.38	$7.38	$7.38	$5.55	250
2019-11-11	$7.60	$7.60	$7.60	$7.60	$5.72	0
2019-11-08	$7.60	$7.60	$7.60	$7.60	$5.72	10
2019-11-07	$7.60	$7.60	$7.60	$7.60	$5.72	255
2019-11-06	$7.41	$7.41	$7.41	$7.41	$5.57	0
2019-11-05	$7.41	$7.41	$7.35	$7.41	$5.57	9,271
2019-11-04	$7.48	$7.48	$7.45	$7.45	$5.60	7,055
2019-11-01	$7.55	$7.55	$7.55	$7.55	$5.68	806
2019-10-31	$7.50	$7.50	$7.50	$7.50	$5.64	0
2019-10-30	$7.35	$7.50	$7.35	$7.50	$5.64	34,751
2019-10-29	$7.30	$7.30	$7.25	$7.25	$5.45	59,507
2019-10-28	$7.21	$7.21	$7.13	$7.13	$5.36	1,832
2019-10-25	$7.12	$7.12	$7.12	$7.12	$5.35	1,138
2019-10-24	$6.93	$6.93	$6.93	$6.93	$5.21	9,305
2019-10-23	$6.95	$6.95	$6.93	$6.93	$5.21	3,349
2019-10-22	$6.93	$6.93	$6.93	$6.93	$5.21	2,000
2019-10-21	$6.88	$6.88	$6.88	$6.88	$5.17	4
2019-10-18	$6.88	$6.88	$6.88	$6.88	$5.17	125
2019-10-17	$6.97	$7.05	$6.97	$6.98	$5.25	472
2019-10-16	$7.05	$7.05	$7.05	$7.05	$5.21	300
2019-10-15	$7.00	$7.00	$7.00	$7.00	$5.17	1,956
2019-10-14	$6.78	$6.78	$6.78	$6.78	$5.01	32
2019-10-11	$6.78	$6.78	$6.78	$6.78	$5.01	80
2019-10-10	$6.73	$6.78	$6.72	$6.78	$5.01	3,973
2019-10-09	$6.80	$6.81	$6.80	$6.81	$5.03	1,276
2019-10-08	$6.82	$6.82	$6.75	$6.75	$4.99	3,507
2019-10-07	$6.85	$6.85	$6.75	$6.80	$5.03	2,226
2019-10-04	$6.65	$6.67	$6.65	$6.67	$4.93	1,432
2019-10-03	$6.80	$6.80	$6.80	$6.80	$5.03	21
2019-10-02	$6.80	$6.80	$6.80	$6.80	$5.03	121
2019-10-01	$6.90	$6.90	$6.80	$6.80	$5.03	2,936
2019-09-30	$6.98	$6.98	$6.91	$6.91	$5.11	927
2019-09-27	$7.18	$7.18	$7.18	$7.18	$5.31	41
2019-09-26	$7.06	$7.18	$7.06	$7.18	$5.31	14,065
2019-09-25	$6.90	$6.96	$6.90	$6.95	$5.14	2,536
2019-09-24	$7.07	$7.07	$7.06	$7.06	$5.22	726
2019-09-23	$7.26	$7.26	$7.26	$7.26	$5.37	55
2019-09-20	$7.26	$7.26	$7.26	$7.26	$5.37	570
2019-09-19	$7.30	$7.30	$7.30	$7.30	$5.40	65
2019-09-18	$7.30	$7.30	$7.30	$7.30	$5.40	404
2019-09-17	$7.32	$7.37	$7.27	$7.29	$5.39	617,683
2019-09-16	$7.10	$7.16	$7.10	$7.16	$5.29	130,460
2019-09-13	$6.50	$6.50	$6.50	$6.50	$4.80	0
2019-09-12	$7.06	$7.06	$7.06	$7.06	$5.22	644
2019-09-11	$7.15	$7.15	$7.15	$7.15	$5.29	1,321
2019-09-10	$7.06	$7.06	$7.06	$7.06	$5.22	808
2019-09-09	$6.90	$6.93	$6.85	$6.93	$5.12	51,795
2019-09-06	$7.08	$7.08	$6.96	$6.96	$5.14	512,035
2019-09-05	$6.86	$6.92	$6.85	$6.85	$5.06	3,345
2019-09-04	$6.77	$6.80	$6.77	$6.77	$5.00	208,368
2019-09-03	$6.64	$6.64	$6.64	$6.64	$4.91	6,015
2019-08-30	$6.55	$6.55	$6.50	$6.50	$4.80	6,045
2019-08-29	$6.59	$6.68	$6.56	$6.56	$4.85	4,816
2019-08-28	$6.52	$6.59	$6.52	$6.54	$4.83	9,416
2019-08-27	$6.70	$6.76	$6.60	$6.76	$5.00	2,661
2019-08-26	$6.72	$6.77	$6.72	$6.74	$4.98	6,757
2019-08-23	$6.71	$6.71	$6.71	$6.71	$4.96	37,580
2019-08-22	$6.70	$6.70	$6.70	$6.70	$4.95	599
2019-08-21	$6.70	$6.70	$6.70	$6.70	$4.95	0
2019-08-20	$6.70	$6.70	$6.70	$6.70	$4.95	5,027
2019-08-19	$6.70	$6.70	$6.70	$6.70	$4.95	1,080
2019-08-15	$6.55	$6.55	$6.55	$6.55	$4.84	174
2019-08-14	$6.64	$6.64	$6.50	$6.58	$4.86	2,700
2019-08-13	$6.60	$6.60	$6.60	$6.60	$4.88	421
2019-08-12	$6.73	$6.73	$6.73	$6.73	$4.97	24
2019-08-09	$6.79	$6.79	$6.73	$6.73	$4.97	6,182
2019-08-08	$6.80	$6.84	$6.80	$6.84	$5.06	1,070
2019-08-07	$6.75	$6.75	$6.70	$6.70	$4.95	8,827
2019-08-06	$6.50	$6.52	$6.48	$6.50	$4.80	8,196
2019-08-05	$6.70	$6.70	$6.70	$6.70	$4.95	108
2019-08-02	$6.70	$6.70	$6.70	$6.70	$4.95	0
2019-08-01	$6.68	$6.70	$6.68	$6.70	$4.95	30,971
2019-07-31	$6.60	$6.60	$6.60	$6.60	$4.88	0
2019-07-30	$6.60	$6.60	$6.60	$6.60	$4.88	100
2019-07-29	$6.60	$6.60	$6.60	$6.60	$4.88	0
2019-07-26	$6.58	$6.60	$6.58	$6.60	$4.88	9,328
2019-07-25	$6.64	$6.64	$6.64	$6.64	$4.91	1,156
2019-07-24	$6.53	$6.62	$6.53	$6.57	$4.86	1,926
2019-07-23	$6.52	$6.52	$6.52	$6.52	$4.82	201
2019-07-22	$6.55	$6.55	$6.55	$6.55	$4.84	0
2019-07-19	$6.45	$6.55	$6.45	$6.55	$4.84	2,787
2019-07-18	$6.59	$6.59	$6.45	$6.45	$4.77	200
2019-07-17	$6.35	$6.51	$6.34	$6.51	$4.81	6,982
2019-07-16	$6.28	$6.32	$6.28	$6.32	$4.67	2,518
2019-07-15	$6.47	$6.47	$6.47	$6.47	$4.78	273
2019-07-12	$6.27	$6.27	$6.25	$6.25	$4.62	2,804
2019-07-11	$6.21	$6.24	$6.21	$6.24	$4.61	7,946
2019-07-10	$6.26	$6.26	$6.10	$6.15	$4.55	4,480
2019-07-09	$6.08	$6.14	$6.01	$6.08	$4.49	3,820
2019-07-08	$6.23	$6.23	$6.23	$6.23	$4.61	25
2019-07-05	$6.20	$6.23	$6.20	$6.23	$4.61	4,313
2019-07-03	$6.27	$6.27	$6.27	$6.27	$4.63	8,770
2019-07-02	$6.24	$6.26	$6.23	$6.23	$4.61	5,485
2019-07-01	$6.15	$6.15	$6.15	$6.15	$4.55	19,795
2019-06-28	$6.17	$6.17	$6.17	$6.17	$4.56	0
2019-06-27	$6.17	$6.17	$6.17	$6.17	$4.56	100
2019-06-26	$6.22	$6.22	$6.22	$6.22	$4.60	0
2019-06-25	$6.22	$6.22	$6.22	$6.22	$4.60	671
2019-06-24	$6.27	$6.27	$6.14	$6.14	$4.54	947
2019-06-21	$6.07	$6.17	$6.07	$6.17	$4.56	830
2019-06-20	$6.02	$6.15	$6.02	$6.10	$4.51	8,000
2019-06-19	$6.20	$6.21	$6.20	$6.21	$4.59	24,146
2019-06-18	$6.20	$6.20	$6.13	$6.13	$4.53	305
2019-06-17	$6.09	$6.09	$6.09	$6.09	$4.50	12,360
2019-06-14	$6.05	$6.05	$6.05	$6.05	$4.47	1,577
2019-06-13	$6.14	$6.14	$6.14	$6.14	$4.54	554
2019-06-12	$6.14	$6.14	$6.14	$6.14	$4.54	903
2019-06-11	$6.12	$6.14	$6.10	$6.14	$4.54	9,804
2019-06-10	$6.16	$6.17	$6.07	$6.07	$4.49	12,975
2019-06-07	$6.02	$6.03	$5.98	$5.98	$4.42	13,882
2019-06-06	$5.85	$5.85	$5.85	$5.85	$4.32	100
2019-06-05	$5.81	$5.81	$5.81	$5.81	$4.29	0
2019-06-04	$5.89	$5.89	$5.81	$5.81	$4.29	1,419
2019-06-03	$5.73	$5.85	$5.73	$5.75	$4.25	4,995
2019-05-31	$5.52	$5.52	$5.52	$5.52	$4.08	0
2019-05-30	$5.60	$5.60	$5.52	$5.52	$4.08	1,096
2019-05-29	$5.64	$5.64	$5.64	$5.64	$4.17	14,473
2019-05-28	$5.71	$5.78	$5.71	$5.76	$4.26	2,759
2019-05-24	$5.75	$5.75	$5.75	$5.75	$4.25	3
2019-05-23	$5.80	$5.80	$5.75	$5.75	$4.25	11,030
2019-05-22	$5.82	$5.82	$5.82	$5.82	$4.30	152
2019-05-21	$5.87	$5.87	$5.81	$5.82	$4.30	2,330
2019-05-20	$5.83	$5.86	$5.75	$5.82	$4.30	3,552
2019-05-17	$5.88	$5.90	$5.88	$5.90	$4.36	1,104
2019-05-16	$6.00	$6.00	$5.87	$5.87	$4.34	1,570
2019-05-15	$6.02	$6.02	$6.02	$6.02	$4.45	65
2019-05-14	$5.92	$6.02	$5.92	$6.02	$4.45	870
2019-05-13	$6.02	$6.02	$6.02	$6.02	$4.45	185
2019-05-10	$6.10	$6.10	$6.10	$6.10	$4.51	75
2019-05-09	$6.11	$6.11	$6.10	$6.10	$4.51	459
2019-05-08	$6.04	$6.04	$6.04	$6.04	$4.46	1,029
2019-05-07	$6.15	$6.23	$6.10	$6.10	$4.51	42,889
2019-05-06	$6.40	$6.40	$6.23	$6.23	$4.61	3,017
2019-05-03	$6.24	$6.30	$6.24	$6.30	$4.66	1,250
2019-05-02	$6.33	$6.33	$6.33	$6.33	$4.68	2,500
2019-05-01	$6.45	$6.45	$6.45	$6.45	$4.77	205
2019-04-30	$6.45	$6.45	$6.45	$6.45	$4.77	177
2019-04-29	$6.37	$6.37	$6.37	$6.37	$4.71	2,700
2019-04-26	$6.37	$6.37	$6.37	$6.37	$4.71	500
2019-04-25	$6.34	$6.43	$6.34	$6.43	$4.75	400
2019-04-24	$6.37	$6.37	$6.25	$6.25	$4.62	9,129
2019-04-23	$6.37	$6.40	$6.37	$6.40	$4.73	31,366
2019-04-22	$6.43	$6.43	$6.43	$6.43	$4.75	1,302
2019-04-18	$6.46	$6.48	$6.43	$6.44	$4.76	1,385
2019-04-17	$6.71	$6.71	$6.61	$6.69	$4.95	3,531
2019-04-16	$6.65	$6.71	$6.57	$6.71	$4.96	3,052
2019-04-15	$6.57	$6.61	$6.57	$6.59	$4.87	2,712
2019-04-12	$6.64	$6.64	$6.64	$6.64	$4.91	0
2019-04-11	$6.70	$6.70	$6.64	$6.64	$4.91	1,192
2019-04-10	$6.63	$6.63	$6.63	$6.63	$4.90	385
2019-04-09	$6.65	$6.66	$6.58	$6.58	$4.86	5,911
2019-04-08	$6.60	$6.60	$6.60	$6.60	$4.88	358
2019-04-05	$6.57	$6.57	$6.57	$6.57	$4.86	12,969
2019-04-04	$6.58	$6.58	$6.58	$6.58	$4.86	233
2019-04-03	$6.30	$6.30	$6.30	$6.30	$4.66	4,000
2019-04-02	$6.32	$6.32	$6.30	$6.30	$4.66	56,483
2019-04-01	$6.28	$6.28	$6.28	$6.28	$4.64	360
2019-03-29	$6.25	$6.25	$6.17	$6.23	$4.61	1,848
2019-03-28	$6.06	$6.06	$6.06	$6.06	$4.48	3
2019-03-27	$6.06	$6.06	$6.06	$6.06	$4.48	154
2019-03-26	$6.06	$6.06	$6.06	$6.06	$4.48	530
2019-03-25	$6.07	$6.07	$6.07	$6.07	$4.49	516
2019-03-22	$6.24	$6.30	$6.20	$6.20	$4.58	1,400
2019-03-21	$6.41	$6.43	$6.39	$6.43	$4.75	2,069
2019-03-20	$6.42	$6.42	$6.42	$6.42	$4.75	100
2019-03-19	$6.42	$6.42	$6.42	$6.42	$4.74	1,509
2019-03-18	$6.33	$6.48	$6.33	$6.48	$4.79	2,270
2019-03-15	$6.25	$6.25	$6.25	$6.25	$4.62	1,850
2019-03-14	$6.20	$6.32	$6.12	$6.32	$4.67	16,554
2019-03-13	$6.04	$6.04	$6.04	$6.04	$4.46	909
2019-03-12	$6.01	$6.01	$6.01	$6.01	$4.44	2,345
2019-03-11	$5.98	$6.08	$5.98	$6.04	$4.46	1,183
2019-03-08	$5.95	$5.95	$5.95	$5.95	$4.40	874
2019-03-07	$6.15	$6.15	$6.15	$6.15	$4.55	819
2019-03-06	$6.28	$6.35	$6.15	$6.15	$4.55	2,450
2019-03-05	$6.20	$6.20	$6.20	$6.20	$4.58	12
2019-03-04	$6.27	$6.27	$6.20	$6.20	$4.58	2,472
2019-03-01	$6.15	$6.15	$6.15	$6.15	$4.55	827
2019-02-28	$6.13	$6.13	$6.10	$6.10	$4.51	265
2019-02-27	$6.13	$6.24	$6.13	$6.15	$4.55	5,850
2019-02-26	$6.16	$6.16	$6.16	$6.16	$4.55	1,547
2019-02-25	$6.22	$6.23	$6.13	$6.17	$4.56	2,460
2019-02-22	$6.05	$6.14	$6.05	$6.14	$4.53	8,440
2019-02-21	$6.18	$6.18	$6.03	$6.15	$4.55	15,550
2019-02-20	$6.60	$6.60	$6.60	$6.60	$4.88	25,037
2019-02-19	$6.63	$6.75	$6.55	$6.56	$4.85	15,601
2019-02-15	$6.83	$6.83	$6.80	$6.80	$5.03	1,300
2019-02-14	$6.78	$6.80	$6.78	$6.80	$5.03	1,535
2019-02-13	$6.66	$6.74	$6.66	$6.72	$4.97	1,000
2019-02-12	$6.78	$6.78	$6.78	$6.78	$5.01	0
2019-02-11	$6.82	$6.82	$6.69	$6.78	$5.01	10,600
2019-02-08	$6.67	$6.67	$6.67	$6.67	$4.93	860
2019-02-07	$6.75	$6.75	$6.67	$6.67	$4.93	601
2019-02-06	$6.72	$6.82	$6.72	$6.82	$5.04	20,153
2019-02-05	$6.80	$6.80	$6.80	$6.80	$5.03	4
2019-02-04	$6.80	$6.80	$6.80	$6.80	$5.03	8,720
2019-02-01	$6.66	$6.66	$6.66	$6.66	$4.92	21
2019-01-31	$6.66	$6.66	$6.66	$6.66	$4.92	15
2019-01-30	$6.68	$6.72	$6.66	$6.66	$4.92	3,066
2019-01-29	$6.65	$6.65	$6.65	$6.65	$4.92	10
2019-01-28	$6.65	$6.65	$6.65	$6.65	$4.92	12,163
2019-01-25	$6.79	$6.79	$6.79	$6.79	$5.02	0
2019-01-24	$6.60	$6.79	$6.59	$6.79	$5.02	4,884
2019-01-23	$6.62	$6.62	$6.62	$6.62	$4.89	4,440
2019-01-22	$6.62	$6.62	$6.55	$6.55	$4.84	18,365
2019-01-18	$6.50	$6.56	$6.49	$6.56	$4.85	1,579
2019-01-17	$6.45	$6.54	$6.35	$6.35	$4.69	2,552
2019-01-16	$6.45	$6.60	$6.45	$6.60	$4.88	27,632
2019-01-15	$6.47	$6.50	$6.36	$6.50	$4.80	190,124
2019-01-14	$6.30	$6.30	$6.30	$6.30	$4.66	0
2019-01-11	$6.30	$6.30	$6.30	$6.30	$4.66	4,957
2019-01-10	$6.22	$6.30	$6.22	$6.30	$4.66	654
2019-01-09	$6.14	$6.15	$6.11	$6.11	$4.52	19,840
2019-01-08	$6.10	$6.10	$6.10	$6.10	$4.51	203
2019-01-07	$6.01	$6.01	$5.85	$6.01	$4.44	1,941
2019-01-04	$5.96	$6.04	$5.90	$6.04	$4.46	4,397
2019-01-03	$5.88	$5.88	$5.88	$5.88	$4.35	211
2018-12-31	$5.97	$5.97	$5.76	$5.80	$4.29	13,908
2018-12-28	$5.76	$5.76	$5.76	$5.76	$4.26	1,598
2018-12-27	$5.70	$5.77	$5.68	$5.77	$4.27	10,724
2018-12-26	$5.64	$5.85	$5.60	$5.60	$4.14	7,812
2018-12-24	$5.60	$5.60	$5.60	$5.60	$4.14	260
2018-12-21	$5.72	$5.83	$5.66	$5.83	$4.31	7,637
2018-12-20	$5.70	$5.74	$5.65	$5.65	$4.18	3,435
2018-12-19	$5.82	$5.82	$5.80	$5.80	$4.29	40,382
2018-12-18	$5.72	$5.72	$5.72	$5.72	$4.23	190
2018-12-17	$5.74	$5.74	$5.66	$5.66	$4.18	9,565
2018-12-14	$5.74	$5.74	$5.65	$5.65	$4.18	22,308
2018-12-13	$5.70	$5.70	$5.70	$5.70	$4.21	183
2018-12-12	$5.70	$5.70	$5.70	$5.70	$4.21	7,179
2018-12-11	$5.70	$5.70	$5.70	$5.70	$4.21	10
2018-12-10	$5.66	$5.70	$5.66	$5.70	$4.21	1,119
2018-12-07	$5.80	$5.80	$5.77	$5.77	$4.27	524
2018-12-06	$5.84	$5.84	$5.70	$5.80	$4.29	3,161
2018-12-04	$6.10	$6.10	$6.10	$6.10	$4.51	125
2018-12-03	$6.30	$6.40	$6.25	$6.25	$4.62	31,147
2018-11-30	$6.15	$6.25	$6.15	$6.17	$4.56	3,505
2018-11-29	$6.27	$6.27	$6.20	$6.20	$4.58	40,983
2018-11-28	$6.46	$6.46	$6.46	$6.46	$4.78	92
2018-11-27	$6.46	$6.46	$6.46	$6.46	$4.78	28,000
2018-11-26	$6.50	$6.50	$6.50	$6.50	$4.80	0
2018-11-23	$6.50	$6.50	$6.50	$6.50	$4.80	2,450
2018-11-21	$6.46	$6.50	$6.46	$6.50	$4.80	4,033
2018-11-20	$6.40	$6.60	$6.40	$6.50	$4.80	89,139
2018-11-19	$6.64	$6.64	$6.64	$6.64	$4.91	500
2018-11-16	$6.80	$6.80	$6.70	$6.80	$5.03	21,355
2018-11-15	$6.83	$6.85	$6.65	$6.69	$4.95	2,876
2018-11-14	$7.00	$7.00	$7.00	$7.00	$5.17	195
2018-11-13	$6.87	$6.87	$6.87	$6.87	$5.08	1,195
2018-11-12	$6.87	$6.87	$6.87	$6.87	$5.08	315
2018-11-09	$6.98	$7.00	$6.94	$6.94	$5.13	3,988
2018-11-08	$6.98	$7.10	$6.98	$7.06	$5.22	3,044
2018-11-07	$6.98	$6.98	$6.98	$6.98	$5.16	2,600
2018-11-06	$6.90	$6.90	$6.90	$6.90	$5.10	203
2018-11-05	$6.82	$6.82	$6.65	$6.65	$4.92	305
2018-11-02	$6.99	$7.01	$6.91	$6.92	$5.12	5,600
2018-11-01	$6.75	$6.86	$6.75	$6.86	$5.07	2,164
2018-10-31	$6.75	$6.75	$6.75	$6.75	$4.99	501
2018-10-30	$6.52	$6.52	$6.50	$6.50	$4.80	23,002
2018-10-29	$6.75	$6.84	$6.60	$6.60	$4.88	6,150
2018-10-26	$6.89	$6.89	$6.70	$6.74	$4.98	1,167
2018-10-25	$6.96	$6.96	$6.90	$6.90	$5.10	2,800
2018-10-24	$6.90	$7.05	$6.85	$7.05	$5.21	3,068
2018-10-23	$7.00	$7.00	$6.85	$6.90	$5.10	7,139
2018-10-22	$6.95	$7.10	$6.95	$7.10	$5.25	601
2018-10-19	$7.13	$7.13	$7.13	$7.13	$5.27	654
2018-10-18	$7.23	$7.23	$7.20	$7.20	$5.32	505
2018-10-17	$7.50	$7.50	$7.31	$7.50	$5.54	3,042
2018-10-16	$7.66	$7.66	$7.49	$7.50	$5.46	18,765
2018-10-15	$7.41	$7.47	$7.41	$7.44	$5.41	6,000
2018-10-12	$7.76	$7.80	$7.60	$7.80	$5.68	5,500
2018-10-11	$7.74	$7.74	$7.60	$7.60	$5.53	5,074
2018-10-10	$7.75	$7.75	$7.75	$7.75	$5.64	425
2018-10-09	$7.83	$7.85	$7.80	$7.80	$5.68	2,970
2018-10-08	$7.95	$7.96	$7.95	$7.96	$5.79	1,600
2018-10-05	$7.92	$7.97	$7.92	$7.93	$5.77	9,235
2018-10-04	$7.98	$8.02	$7.94	$7.94	$5.78	1,305
2018-10-03	$8.03	$8.03	$7.85	$7.85	$5.71	1,400
2018-10-02	$8.05	$8.09	$8.05	$8.09	$5.89	7,565
2018-10-01	$8.07	$8.07	$8.07	$8.07	$5.87	200
2018-09-28	$8.19	$8.19	$8.19	$8.19	$5.96	25
2018-09-27	$8.19	$8.19	$8.19	$8.19	$5.96	0
2018-09-26	$8.30	$8.30	$8.19	$8.19	$5.96	13,292
2018-09-25	$8.20	$8.21	$8.20	$8.21	$5.97	2,465
2018-09-24	$8.20	$8.20	$8.20	$8.20	$5.97	105
2018-09-21	$8.24	$8.24	$8.24	$8.24	$6.00	0
2018-09-20	$8.28	$8.28	$8.24	$8.24	$6.00	423
2018-09-19	$8.36	$8.36	$8.36	$8.36	$6.08	159
2018-09-18	$8.27	$8.27	$8.24	$8.24	$6.00	346
2018-09-17	$8.01	$8.01	$8.01	$8.01	$5.83	15
2018-09-14	$8.01	$8.01	$8.01	$8.01	$5.83	52
2018-09-13	$7.96	$8.01	$7.96	$8.01	$5.83	800
2018-09-12	$7.98	$7.98	$7.97	$7.97	$5.80	1,649
2018-09-11	$8.10	$8.10	$8.10	$8.10	$5.89	1,855
2018-09-10	$7.99	$8.13	$7.99	$8.13	$5.92	1,100
2018-09-07	$7.92	$8.10	$7.92	$8.06	$5.86	2,520
2018-09-06	$7.79	$7.79	$7.79	$7.79	$5.67	205
2018-09-05	$7.76	$7.76	$7.73	$7.73	$5.62	1,306
2018-09-04	$7.67	$7.71	$7.67	$7.71	$5.61	1,404
2018-08-31	$7.94	$7.94	$7.94	$7.94	$5.78	300
2018-08-30	$8.11	$8.11	$8.11	$8.11	$5.90	0
2018-08-29	$8.01	$8.11	$8.01	$8.11	$5.90	6,497
2018-08-28	$7.87	$8.03	$7.87	$8.03	$5.84	4,251
2018-08-27	$7.90	$7.90	$7.90	$7.90	$5.75	2,200
2018-08-24	$7.96	$7.96	$7.96	$7.96	$5.79	22
2018-08-23	$7.96	$7.96	$7.96	$7.96	$5.79	1,200
2018-08-22	$7.92	$7.92	$7.87	$7.87	$5.73	1,977
2018-08-21	$7.94	$8.10	$7.92	$8.10	$5.89	1,700
2018-08-20	$7.94	$7.94	$7.94	$7.94	$5.78	2,098
2018-08-17	$7.84	$7.84	$7.84	$7.84	$5.70	709
2018-08-16	$8.00	$8.00	$7.89	$7.89	$5.74	3,962
2018-08-15	$7.98	$7.98	$7.86	$7.86	$5.72	2,135
2018-08-14	$8.00	$8.00	$8.00	$8.00	$5.82	9
2018-08-13	$8.00	$8.00	$8.00	$8.00	$5.82	0
2018-08-10	$8.00	$8.00	$7.83	$8.00	$5.82	2,085
2018-08-09	$8.09	$8.09	$8.00	$8.00	$5.82	2,609
2018-08-08	$8.17	$8.17	$8.09	$8.09	$5.89	6,754
2018-08-07	$8.13	$8.13	$8.13	$8.13	$5.92	2,625
2018-08-06	$8.13	$8.13	$8.13	$8.13	$5.92	300
2018-08-03	$8.09	$8.22	$8.09	$8.22	$5.98	510
2018-08-02	$8.29	$8.29	$8.29	$8.29	$6.03	35,000
2018-08-01	$8.46	$8.46	$8.25	$8.29	$6.03	2,285
2018-07-31	$8.66	$8.66	$8.66	$8.66	$6.30	674
2018-07-30	$8.59	$8.65	$8.51	$8.65	$6.29	29,324
2018-07-27	$8.70	$8.70	$8.70	$8.70	$6.33	2
2018-07-26	$8.70	$8.70	$8.70	$8.70	$6.33	50
2018-07-25	$8.70	$8.70	$8.70	$8.70	$6.33	500
2018-07-24	$8.80	$8.89	$8.72	$8.72	$6.35	1,545
2018-07-23	$8.76	$8.76	$8.76	$8.76	$6.37	40
2018-07-20	$8.76	$8.76	$8.76	$8.76	$6.37	0
2018-07-19	$8.70	$8.80	$8.70	$8.76	$6.37	2,622
2018-07-18	$8.84	$8.88	$8.80	$8.80	$6.40	39,966
2018-07-17	$8.82	$8.82	$8.82	$8.82	$6.42	12
2018-07-16	$8.97	$8.98	$8.82	$8.82	$6.42	1,793
2018-07-13	$8.90	$8.90	$8.84	$8.84	$6.43	506
2018-07-12	$8.71	$8.71	$8.71	$8.71	$6.34	50
2018-07-11	$8.71	$8.71	$8.71	$8.71	$6.34	700
2018-07-10	$8.61	$8.61	$8.55	$8.55	$6.22	400
2018-07-09	$8.54	$8.54	$8.54	$8.54	$6.21	2
2018-07-06	$8.54	$8.54	$8.48	$8.54	$6.21	1,140
2018-07-05	$8.42	$8.55	$8.42	$8.55	$6.22	697
2018-07-03	$8.37	$8.39	$8.37	$8.39	$6.10	2,296
2018-07-02	$8.43	$8.47	$8.39	$8.40	$6.11	1,158
2018-06-29	$8.58	$8.58	$8.46	$8.55	$6.22	3,693
2018-06-28	$8.25	$8.39	$8.15	$8.23	$5.99	4,585
2018-06-27	$8.07	$8.07	$8.07	$8.07	$5.87	806
2018-06-26	$8.05	$8.05	$8.05	$8.05	$5.86	330
2018-06-25	$8.24	$8.24	$8.05	$8.05	$5.86	2,715
2018-06-22	$8.37	$8.37	$8.29	$8.29	$6.03	15,795
2018-06-21	$8.28	$8.36	$8.17	$8.17	$5.94	640
2018-06-20	$8.40	$8.45	$8.40	$8.40	$6.11	23,611
2018-06-19	$8.31	$8.31	$8.31	$8.31	$6.05	6,005
2018-06-18	$8.34	$8.34	$8.34	$8.34	$6.07	2,545
2018-06-15	$8.40	$8.40	$8.40	$8.40	$6.11	105
2018-06-14	$8.60	$8.60	$8.60	$8.60	$6.26	1,020
2018-06-13	$8.75	$8.75	$8.55	$8.60	$6.26	35,188
2018-06-12	$8.75	$8.75	$8.55	$8.55	$6.22	1,585
2018-06-11	$8.65	$8.82	$8.64	$8.82	$6.42	1,636
2018-06-08	$8.68	$8.68	$8.59	$8.61	$6.26	3,535
2018-06-07	$8.80	$8.80	$8.80	$8.80	$6.40	35
2018-06-06	$8.72	$8.80	$8.72	$8.80	$6.40	4,325
2018-06-05	$8.78	$8.78	$8.65	$8.65	$6.29	200
2018-06-04	$8.75	$8.82	$8.67	$8.67	$6.31	3,158
2018-06-01	$8.64	$8.64	$8.64	$8.64	$6.29	127
2018-05-31	$8.70	$8.70	$8.68	$8.68	$6.32	1,200
2018-05-30	$8.42	$8.42	$8.40	$8.40	$6.11	980
2018-05-29	$8.63	$8.63	$8.63	$8.63	$6.28	5,983
2018-05-25	$8.63	$8.63	$8.63	$8.63	$6.28	1
2018-05-24	$8.63	$8.63	$8.63	$8.63	$6.28	336
2018-05-23	$8.61	$8.61	$8.55	$8.55	$6.22	3,824
2018-05-22	$8.68	$8.80	$8.68	$8.78	$6.39	1,921
2018-05-21	$8.74	$8.88	$8.69	$8.88	$6.46	1,585
2018-05-18	$8.68	$8.68	$8.68	$8.68	$6.32	255
2018-05-17	$8.55	$8.61	$8.55	$8.61	$6.26	565
2018-05-16	$8.55	$8.72	$8.55	$8.62	$6.27	3,442
2018-05-15	$8.50	$8.58	$8.50	$8.58	$6.24	312
2018-05-14	$8.50	$8.50	$8.48	$8.48	$6.17	2,909
2018-05-11	$8.50	$8.50	$8.47	$8.47	$6.16	2,081
2018-05-10	$8.30	$8.45	$8.30	$8.45	$6.15	8,429
2018-05-09	$8.31	$8.44	$8.25	$8.25	$6.00	52,677
2018-05-08	$8.32	$8.32	$8.32	$8.32	$6.05	254
2018-05-07	$8.40	$8.40	$8.20	$8.20	$5.97	4,121
2018-05-04	$8.40	$8.40	$8.40	$8.40	$6.11	5
2018-05-03	$8.31	$8.40	$8.31	$8.40	$6.11	1,711
2018-05-02	$8.32	$8.34	$8.28	$8.34	$6.07	1,404
2018-05-01	$8.25	$8.40	$8.21	$8.22	$5.98	4,773
2018-04-30	$8.48	$8.48	$8.31	$8.31	$6.05	387
2018-04-27	$8.38	$8.38	$8.38	$8.38	$6.10	129,363
2018-04-26	$8.46	$8.46	$8.46	$8.46	$6.16	0
2018-04-25	$8.55	$8.55	$8.46	$8.46	$6.16	555
2018-04-24	$8.56	$8.62	$8.56	$8.62	$6.27	74,027
2018-04-23	$8.46	$8.46	$8.39	$8.39	$6.10	318,108
2018-04-20	$8.40	$8.53	$8.40	$8.53	$6.21	24,280
2018-04-19	$8.31	$8.31	$8.31	$8.31	$6.05	38,675
2018-04-18	$8.53	$8.53	$8.53	$8.53	$6.07	9
2018-04-17	$8.53	$8.53	$8.53	$8.53	$6.07	100
2018-04-16	$8.54	$8.54	$8.50	$8.50	$6.05	1,286
2018-04-13	$8.50	$8.50	$8.45	$8.50	$6.05	2,210
2018-04-12	$8.44	$8.48	$8.40	$8.48	$6.04	1,219
2018-04-11	$8.43	$8.43	$8.40	$8.40	$5.98	18,271
2018-04-10	$8.50	$8.50	$8.50	$8.50	$6.05	113
2018-04-09	$8.50	$8.50	$8.43	$8.43	$6.00	13,926
2018-04-06	$8.43	$8.43	$8.43	$8.43	$6.00	13,110
2018-04-05	$8.30	$8.40	$8.27	$8.40	$5.98	23,044
2018-04-04	$8.00	$8.15	$8.00	$8.05	$5.73	10,217
2018-04-03	$8.00	$8.20	$8.00	$8.20	$5.84	4,753
2018-04-02	$8.27	$8.27	$7.80	$7.80	$5.55	348
2018-03-29	$8.10	$8.10	$8.10	$8.10	$5.77	43,000
2018-03-28	$8.15	$8.15	$8.01	$8.01	$5.70	5,839
2018-03-27	$7.98	$7.98	$7.98	$7.98	$5.68	13,973
2018-03-26	$7.93	$8.10	$7.93	$8.10	$5.77	4,890
2018-03-23	$7.92	$8.10	$7.92	$8.10	$5.77	9,251
2018-03-22	$8.03	$8.17	$8.03	$8.10	$5.77	2,725
2018-03-21	$8.30	$8.30	$8.30	$8.30	$5.91	150
2018-03-20	$8.25	$8.29	$8.25	$8.29	$5.90	8,668
2018-03-19	$8.05	$8.05	$8.05	$8.05	$5.73	1,340
2018-03-16	$8.12	$8.12	$8.12	$8.12	$5.78	5,450
2018-03-15	$8.14	$8.16	$8.10	$8.10	$5.77	23,010
2018-03-14	$7.96	$7.96	$7.96	$7.96	$5.67	0
2018-03-13	$8.29	$8.29	$7.96	$7.96	$5.67	2,703
2018-03-12	$8.39	$8.39	$8.39	$8.39	$5.97	100
2018-03-09	$8.29	$8.47	$8.28	$8.30	$5.91	37,264
2018-03-08	$8.06	$8.06	$8.06	$8.06	$5.74	23,597
2018-03-07	$8.22	$8.27	$8.06	$8.06	$5.74	22,390
2018-03-06	$8.15	$8.20	$8.10	$8.10	$5.77	1,486
2018-03-05	$7.90	$7.90	$7.85	$7.85	$5.59	3,373
2018-03-02	$7.87	$8.05	$7.87	$8.05	$5.73	4,766
2018-03-01	$8.03	$8.03	$7.85	$7.85	$5.59	965
2018-02-28	$8.00	$8.10	$7.98	$8.10	$5.77	3,018
2018-02-27	$8.05	$8.05	$7.89	$7.90	$5.62	37,388
2018-02-26	$7.95	$7.99	$7.95	$7.98	$5.68	3,127
2018-02-23	$8.05	$8.05	$8.05	$8.05	$5.73	35
2018-02-22	$8.01	$8.15	$8.01	$8.05	$5.73	4,235
2018-02-21	$8.31	$8.39	$8.30	$8.39	$5.97	865
2018-02-20	$8.39	$8.45	$8.33	$8.33	$5.93	4,875
2018-02-16	$8.27	$8.50	$8.27	$8.30	$5.91	26,540
2018-02-15	$8.37	$8.37	$8.24	$8.24	$5.87	8,319
2018-02-14	$8.00	$8.03	$8.00	$8.00	$5.69	18,590
2018-02-13	$7.94	$7.94	$7.90	$7.90	$5.62	802
2018-02-12	$7.79	$7.90	$7.75	$7.90	$5.62	1,711
2018-02-09	$7.80	$7.80	$7.48	$7.50	$5.34	1,862
2018-02-08	$7.84	$7.84	$7.84	$7.84	$5.58	0
2018-02-07	$7.84	$7.84	$7.84	$7.84	$5.58	4,000
2018-02-06	$7.91	$7.95	$7.83	$7.83	$5.57	728
2018-02-05	$8.15	$8.27	$8.12	$8.12	$5.78	4,362
2018-02-02	$8.25	$8.35	$8.25	$8.25	$5.87	8,098
2018-02-01	$8.39	$8.47	$8.35	$8.35	$5.94	9,741
2018-01-31	$8.40	$8.40	$8.36	$8.40	$5.98	4,276
2018-01-30	$8.30	$8.30	$8.15	$8.15	$5.80	724
2018-01-29	$8.39	$8.39	$8.29	$8.29	$5.90	6,646
2018-01-26	$8.16	$8.18	$8.08	$8.11	$5.77	800
2018-01-25	$8.05	$8.05	$8.05	$8.05	$5.73	14,225
2018-01-24	$7.95	$8.11	$7.95	$7.99	$5.69	2,016
2018-01-23	$8.23	$8.24	$8.06	$8.06	$5.74	2,856
2018-01-22	$8.10	$8.11	$8.10	$8.11	$5.77	486
2018-01-19	$8.07	$8.18	$8.06	$8.06	$5.74	965
2018-01-18	$8.08	$8.08	$8.05	$8.05	$5.73	6,593
2018-01-17	$8.22	$8.22	$8.11	$8.16	$5.81	9,248
2018-01-16	$8.19	$8.23	$8.19	$8.19	$5.83	1,251
2018-01-12	$7.94	$8.08	$7.94	$8.08	$5.75	2,696
2018-01-11	$7.89	$7.89	$7.84	$7.84	$5.58	3,005
2018-01-10	$7.79	$7.88	$7.70	$7.70	$5.48	2,722
2018-01-09	$7.74	$7.82	$7.66	$7.66	$5.45	17,386
2018-01-08	$7.81	$7.81	$7.69	$7.69	$5.47	848
2018-01-05	$7.71	$7.81	$7.71	$7.81	$5.56	925
2018-01-04	$7.69	$7.80	$7.69	$7.80	$5.55	6,724
2018-01-03	$7.79	$7.80	$7.67	$7.68	$5.47	20,030
2018-01-02	$7.70	$7.80	$7.70	$7.77	$5.53	5,006
2017-12-29	$7.65	$7.65	$7.65	$7.65	$5.45	506
2017-12-28	$7.54	$7.54	$7.54	$7.54	$5.37	0
2017-12-27	$7.57	$7.58	$7.54	$7.54	$5.37	13,056
2017-12-26	$7.68	$7.68	$7.68	$7.68	$5.47	113
2017-12-22	$7.52	$7.68	$7.52	$7.68	$5.47	674
2017-12-21	$7.64	$7.67	$7.50	$7.51	$5.35	1,831
2017-12-20	$7.54	$7.64	$7.53	$7.54	$5.37	18,097
2017-12-19	$7.54	$7.54	$7.45	$7.45	$5.30	35,876
2017-12-18	$7.50	$7.63	$7.50	$7.63	$5.43	467
2017-12-15	$7.56	$7.56	$7.50	$7.50	$5.34	3,848
2017-12-14	$7.47	$7.47	$7.47	$7.47	$5.32	0
2017-12-13	$7.46	$7.52	$7.46	$7.47	$5.32	1,730
2017-12-12	$7.46	$7.46	$7.34	$7.41	$5.27	3,798
2017-12-11	$7.49	$7.53	$7.48	$7.48	$5.32	13,184
2017-12-08	$7.48	$7.48	$7.48	$7.48	$5.32	0
2017-12-07	$7.49	$7.49	$7.34	$7.48	$5.32	13,656
2017-12-06	$7.54	$7.55	$7.54	$7.55	$5.37	4,511
2017-12-05	$7.48	$7.48	$7.48	$7.48	$5.32	329
2017-12-04	$7.44	$7.57	$7.44	$7.57	$5.39	425
2017-12-01	$7.52	$7.52	$7.42	$7.42	$5.28	471
2017-11-30	$7.50	$7.62	$7.49	$7.53	$5.36	3,403
2017-11-29	$7.32	$7.32	$7.22	$7.22	$5.14	5,750
2017-11-28	$7.25	$7.25	$7.22	$7.22	$5.14	5,705
2017-11-27	$7.29	$7.29	$7.15	$7.15	$5.09	2,697
2017-11-24	$7.30	$7.30	$7.16	$7.20	$5.12	400
2017-11-22	$7.14	$7.14	$7.14	$7.14	$5.08	886
2017-11-21	$7.24	$7.29	$7.11	$7.13	$5.08	15,490
2017-11-20	$7.22	$7.30	$7.20	$7.30	$5.20	76,793
2017-11-17	$7.03	$7.16	$7.03	$7.03	$5.00	31,128
2017-11-16	$7.10	$7.10	$7.10	$7.10	$5.05	4,855
2017-11-15	$7.11	$7.11	$7.05	$7.05	$5.02	27,449
2017-11-14	$7.05	$7.05	$7.05	$7.05	$5.02	100
2017-11-13	$7.12	$7.12	$6.99	$7.10	$5.05	6,900
2017-11-10	$7.40	$7.40	$7.28	$7.34	$5.22	1,752
2017-11-09	$7.43	$7.45	$7.38	$7.40	$5.27	7,940
2017-11-08	$7.49	$7.49	$7.49	$7.49	$5.33	102
2017-11-07	$7.64	$7.68	$7.60	$7.60	$5.41	2,988
2017-11-06	$7.73	$7.73	$7.67	$7.68	$5.47	7,586
2017-11-03	$7.73	$7.78	$7.73	$7.78	$5.54	383
2017-11-02	$7.67	$7.70	$7.67	$7.70	$5.48	1,318
2017-11-01	$7.80	$7.80	$7.63	$7.63	$5.43	2,389
2017-10-31	$7.90	$7.97	$7.90	$7.97	$5.67	2,805
2017-10-30	$7.80	$7.90	$7.80	$7.90	$5.62	2,609
2017-10-27	$7.82	$7.82	$7.73	$7.73	$5.50	650
2017-10-26	$7.82	$7.82	$7.70	$7.80	$5.55	9,686
2017-10-25	$7.76	$7.88	$7.76	$7.84	$5.58	4,704
2017-10-24	$7.90	$7.90	$7.82	$7.82	$5.57	12,477
2017-10-23	$7.87	$7.90	$7.86	$7.90	$5.62	23,649
2017-10-20	$7.86	$7.94	$7.85	$7.85	$5.59	4,282
2017-10-19	$7.93	$7.93	$7.87	$7.87	$5.60	1,050
2017-10-18	$8.18	$8.18	$8.18	$8.18	$5.76	124
2017-10-17	$8.13	$8.13	$8.13	$8.13	$5.72	225
2017-10-16	$8.08	$8.19	$8.07	$8.13	$5.72	11,690
2017-10-13	$8.11	$8.11	$8.11	$8.11	$5.71	2,008
2017-10-12	$8.13	$8.20	$8.10	$8.20	$5.77	1,670
2017-10-11	$8.04	$8.29	$8.04	$8.29	$5.84	2,965
2017-10-10	$8.05	$8.05	$8.05	$8.05	$5.67	376
2017-10-09	$7.99	$8.18	$7.99	$8.03	$5.65	17,326
2017-10-06	$7.93	$7.98	$7.90	$7.98	$5.62	2,587
2017-10-05	$8.06	$8.06	$7.97	$7.97	$5.61	500
2017-10-04	$8.25	$8.25	$8.25	$8.25	$5.81	0
2017-10-03	$8.25	$8.25	$8.25	$8.25	$5.81	300
2017-10-02	$8.26	$8.37	$8.26	$8.28	$5.83	461
2017-09-29	$8.41	$8.41	$8.41	$8.41	$5.92	60
2017-09-28	$8.41	$8.41	$8.41	$8.41	$5.92	200
2017-09-27	$8.50	$8.50	$8.50	$8.50	$5.98	31
2017-09-26	$8.40	$8.50	$8.40	$8.50	$5.98	3,500
2017-09-25	$8.57	$8.57	$8.49	$8.50	$5.98	9,246
2017-09-22	$8.65	$8.65	$8.46	$8.50	$5.98	5,814
2017-09-21	$8.41	$8.41	$8.41	$8.41	$5.92	800
2017-09-20	$8.50	$8.50	$8.50	$8.50	$5.98	0
2017-09-19	$8.40	$8.50	$8.39	$8.50	$5.98	3,297
2017-09-18	$8.30	$8.50	$8.30	$8.43	$5.93	2,888
2017-09-15	$8.01	$8.05	$8.01	$8.05	$5.67	145,054
2017-09-14	$7.90	$7.91	$7.90	$7.91	$5.57	1,103
2017-09-13	$7.90	$7.91	$7.90	$7.91	$5.57	7,389
2017-09-12	$7.97	$8.00	$7.89	$8.00	$5.63	3,690
2017-09-11	$7.86	$7.86	$7.86	$7.86	$5.53	3,166
2017-09-08	$7.77	$7.94	$7.77	$7.91	$5.57	1,605
2017-09-07	$7.85	$7.85	$7.85	$7.85	$5.53	48
2017-09-06	$7.77	$7.85	$7.68	$7.85	$5.53	1,378
2017-09-05	$7.74	$8.00	$7.74	$8.00	$5.63	1,923
2017-09-01	$8.00	$8.00	$7.95	$7.98	$5.62	1,973
2017-08-31	$7.89	$7.89	$7.89	$7.89	$5.55	150,329
2017-08-30	$7.73	$7.89	$7.69	$7.89	$5.55	12,041
2017-08-29	$7.69	$7.74	$7.65	$7.74	$5.45	3,525
2017-08-28	$7.66	$7.66	$7.66	$7.66	$5.39	2
2017-08-25	$7.66	$7.66	$7.66	$7.66	$5.39	0
2017-08-24	$7.74	$7.74	$7.66	$7.66	$5.39	250
2017-08-23	$7.58	$7.58	$7.45	$7.45	$5.24	897
2017-08-22	$7.69	$7.75	$7.69	$7.75	$5.46	3,460
2017-08-21	$7.54	$7.65	$7.45	$7.65	$5.39	700
2017-08-18	$7.59	$7.59	$7.47	$7.47	$5.26	635
2017-08-17	$7.64	$7.72	$7.64	$7.72	$5.43	756
2017-08-16	$7.68	$7.78	$7.60	$7.78	$5.48	1,214
2017-08-15	$7.68	$7.68	$7.55	$7.55	$5.31	5,150
2017-08-14	$7.55	$7.55	$7.45	$7.45	$5.24	2,206
2017-08-11	$7.60	$7.60	$7.54	$7.54	$5.31	346
2017-08-10	$7.60	$7.65	$7.60	$7.65	$5.39	1,050
2017-08-09	$7.45	$7.65	$7.45	$7.65	$5.39	229
2017-08-08	$7.54	$7.54	$7.44	$7.44	$5.24	11,223
2017-08-07	$7.68	$7.69	$7.68	$7.69	$5.41	575
2017-08-04	$7.70	$7.70	$7.70	$7.70	$5.42	3,387
2017-08-03	$7.75	$7.84	$7.74	$7.84	$5.52	7,361
2017-08-02	$7.81	$7.81	$7.72	$7.72	$5.43	852
2017-08-01	$8.06	$8.06	$7.95	$7.95	$5.60	510
2017-07-31	$8.04	$8.05	$7.89	$8.05	$5.67	1,550
2017-07-28	$7.83	$8.00	$7.83	$7.97	$5.61	1,655
2017-07-27	$7.87	$7.95	$7.85	$7.85	$5.53	2,005
2017-07-26	$7.95	$7.95	$7.95	$7.95	$5.60	1,762
2017-07-25	$7.82	$7.91	$7.77	$7.87	$5.54	1,350
2017-07-24	$7.74	$7.90	$7.73	$7.75	$5.46	2,593
2017-07-21	$7.90	$7.95	$7.90	$7.94	$5.59	2,687
2017-07-20	$7.91	$7.91	$7.91	$7.91	$5.57	15
2017-07-19	$7.94	$7.99	$7.90	$7.91	$5.57	2,398
2017-07-18	$8.01	$8.09	$8.01	$8.09	$5.69	206
2017-07-17	$8.04	$8.12	$7.95	$7.95	$5.60	1,438
2017-07-14	$7.89	$8.07	$7.89	$8.02	$5.65	17,062
2017-07-13	$8.02	$8.02	$7.95	$7.95	$5.60	13,702
2017-07-12	$8.05	$8.07	$7.95	$7.95	$5.60	10,657
2017-07-11	$8.07	$8.07	$8.00	$8.00	$5.63	315
2017-07-10	$7.99	$7.99	$7.99	$7.99	$5.62	16
2017-07-07	$7.99	$8.03	$7.95	$7.99	$5.62	2,181
2017-07-06	$8.00	$8.03	$7.90	$7.92	$5.58	3,520
2017-07-05	$8.20	$8.20	$8.20	$8.20	$5.77	65
2017-07-03	$8.25	$8.25	$8.15	$8.20	$5.77	17,862
2017-06-30	$8.30	$8.30	$8.30	$8.30	$5.84	104
2017-06-29	$8.30	$8.30	$8.30	$8.30	$5.84	80
2017-06-28	$8.30	$8.30	$8.30	$8.30	$5.84	2
2017-06-27	$8.33	$8.33	$8.30	$8.30	$5.84	1,000
2017-06-26	$8.35	$8.37	$8.30	$8.37	$5.89	12,700
2017-06-23	$8.36	$8.36	$8.36	$8.36	$5.88	100
2017-06-22	$8.41	$8.55	$8.30	$8.55	$6.02	36,200
2017-06-21	$8.60	$8.60	$8.57	$8.59	$6.05	1,157
2017-06-20	$8.51	$8.51	$8.51	$8.51	$5.99	100
2017-06-19	$8.45	$8.45	$8.45	$8.45	$5.95	0
2017-06-16	$8.45	$8.45	$8.45	$8.45	$5.95	6,647
2017-06-15	$8.30	$8.30	$8.30	$8.30	$5.84	1,234
2017-06-14	$8.35	$8.35	$8.35	$8.35	$5.88	3,050
2017-06-13	$8.35	$8.35	$8.35	$8.35	$5.88	1,130
2017-06-12	$8.35	$8.55	$8.35	$8.55	$6.02	6,666
2017-06-09	$8.56	$8.56	$8.56	$8.56	$6.03	1,544
2017-06-08	$8.49	$8.54	$8.49	$8.50	$5.98	2,895
2017-06-07	$8.70	$8.70	$8.70	$8.70	$6.12	125
2017-06-06	$8.70	$8.70	$8.70	$8.70	$6.12	351
2017-06-05	$8.68	$8.70	$8.68	$8.70	$6.12	300
2017-06-02	$8.70	$8.70	$8.63	$8.63	$6.07	4,262
2017-06-01	$8.62	$8.70	$8.62	$8.70	$6.12	1,566
2017-05-31	$8.62	$8.62	$8.47	$8.62	$6.07	12,800
2017-05-30	$8.62	$8.62	$8.62	$8.62	$6.07	15,171
2017-05-26	$8.50	$8.60	$8.44	$8.60	$6.05	2,911
2017-05-25	$8.42	$8.45	$8.42	$8.45	$5.95	350
2017-05-24	$8.35	$8.35	$8.32	$8.32	$5.86	3,438
2017-05-23	$8.26	$8.43	$8.26	$8.43	$5.93	434
2017-05-22	$8.30	$8.44	$8.25	$8.44	$5.94	8,908
2017-05-19	$8.27	$8.44	$8.27	$8.43	$5.93	2,019
2017-05-18	$8.23	$8.23	$8.23	$8.23	$5.79	500
2017-05-17	$8.17	$8.35	$8.15	$8.15	$5.74	4,940
2017-05-16	$8.25	$8.37	$8.25	$8.37	$5.89	1,601
2017-05-15	$8.15	$8.15	$8.15	$8.15	$5.74	1,500
2017-05-12	$8.17	$8.17	$8.17	$8.17	$5.75	0
2017-05-11	$8.25	$8.25	$8.17	$8.17	$5.75	11,569
2017-05-10	$8.15	$8.29	$8.15	$8.29	$5.84	1,660
2017-05-09	$8.27	$8.27	$8.27	$8.27	$5.82	903
2017-05-08	$8.28	$8.28	$8.26	$8.26	$5.81	490
2017-05-05	$8.26	$8.48	$8.26	$8.48	$5.97	11,237
2017-05-04	$8.25	$8.25	$8.25	$8.25	$5.81	10
2017-05-03	$8.25	$8.25	$8.25	$8.25	$5.81	460
2017-05-02	$8.13	$8.21	$8.13	$8.21	$5.78	1,110
2017-05-01	$8.11	$8.11	$8.04	$8.04	$5.66	1,389
2017-04-28	$8.21	$8.21	$8.21	$8.21	$5.78	225
2017-04-27	$8.24	$8.24	$8.18	$8.18	$5.76	33,554
2017-04-26	$8.18	$8.24	$8.18	$8.24	$5.80	79,040
2017-04-25	$7.95	$7.95	$7.95	$7.95	$5.60	69,976
2017-04-24	$7.95	$7.95	$7.95	$7.95	$5.60	250
2017-04-21	$7.97	$7.98	$7.85	$7.85	$5.53	2,470
2017-04-20	$7.97	$7.98	$7.83	$7.98	$5.62	6,010
2017-04-19	$8.15	$8.15	$8.00	$8.11	$5.62	8,660
2017-04-18	$8.02	$8.11	$8.02	$8.11	$5.62	4,119
2017-04-17	$8.10	$8.10	$8.10	$8.10	$5.61	270
2017-04-13	$8.14	$8.14	$8.10	$8.10	$5.61	24,742
2017-04-12	$8.18	$8.20	$8.12	$8.12	$5.63	4,557
2017-04-11	$8.05	$8.07	$8.05	$8.07	$5.59	13,397
2017-04-10	$8.09	$8.09	$8.05	$8.05	$5.58	25,820
2017-04-07	$8.10	$8.15	$8.00	$8.02	$5.56	15,158
2017-04-06	$7.99	$7.99	$7.99	$7.99	$5.54	1,468
2017-04-05	$8.04	$8.04	$7.95	$8.02	$5.56	555
2017-04-04	$7.91	$8.05	$7.91	$8.05	$5.58	1,318
2017-04-03	$7.99	$7.99	$7.80	$7.80	$5.40	30,600
2017-03-31	$7.97	$8.14	$7.97	$8.00	$5.54	25,400
2017-03-30	$8.12	$8.21	$8.08	$8.08	$5.60	58,500
2017-03-29	$8.05	$8.05	$8.05	$8.05	$5.58	900
2017-03-28	$8.05	$8.13	$8.05	$8.13	$5.63	7,100
2017-03-27	$7.97	$8.10	$7.97	$8.10	$5.61	25,900
2017-03-24	$8.20	$8.20	$8.20	$8.20	$5.68	0
2017-03-23	$8.02	$8.20	$8.02	$8.20	$5.68	36,200
2017-03-22	$7.93	$8.10	$7.93	$8.10	$5.61	17,000
2017-03-21	$7.98	$8.09	$7.93	$8.09	$5.61	45,400
2017-03-20	$8.14	$8.15	$7.92	$7.94	$5.50	23,700
2017-03-17	$8.04	$8.04	$8.01	$8.01	$5.55	9,700
2017-03-16	$8.05	$8.07	$7.90	$8.07	$5.59	800
2017-03-15	$7.90	$8.04	$7.76	$7.76	$5.38	5,500
2017-03-14	$7.77	$7.77	$7.77	$7.77	$5.38	400
2017-03-13	$7.75	$7.87	$7.75	$7.87	$5.45	20,200
2017-03-10	$7.75	$7.75	$7.75	$7.75	$5.37	6,700
2017-03-09	$7.88	$7.88	$7.78	$7.78	$5.39	15,600
2017-03-08	$7.83	$8.00	$7.82	$7.83	$5.43	9,900
2017-03-07	$7.94	$7.94	$7.77	$7.77	$5.38	13,300
2017-03-06	$7.95	$7.95	$7.82	$7.93	$5.49	1,200
2017-03-03	$7.92	$7.95	$7.91	$7.95	$5.51	1,400
2017-03-02	$7.94	$8.05	$7.88	$8.05	$5.58	17,400
2017-03-01	$7.88	$7.95	$7.79	$7.94	$5.50	3,400
2017-02-28	$7.76	$7.90	$7.76	$7.90	$5.47	38,700
2017-02-27	$7.71	$7.75	$7.63	$7.75	$5.37	79,300
2017-02-24	$7.57	$7.57	$7.57	$7.57	$5.25	7,600
2017-02-23	$7.54	$7.64	$7.54	$7.57	$5.25	10,900
2017-02-22	$7.59	$7.60	$7.51	$7.51	$5.20	3,700
2017-02-21	$7.66	$7.66	$7.50	$7.65	$5.30	3,700
2017-02-17	$7.46	$7.46	$7.46	$7.46	$5.17	300
2017-02-16	$7.64	$7.64	$7.53	$7.53	$5.22	3,200
2017-02-15	$7.45	$7.66	$7.45	$7.66	$5.31	2,900
2017-02-14	$7.64	$7.64	$7.46	$7.46	$5.17	2,200
2017-02-13	$7.65	$7.80	$7.61	$7.61	$5.27	5,700
2017-02-10	$7.42	$7.42	$7.42	$7.42	$5.14	0
2017-02-09	$7.55	$7.60	$7.42	$7.42	$5.14	3,000
2017-02-08	$7.59	$7.59	$7.55	$7.55	$5.23	500
2017-02-07	$7.47	$7.47	$7.40	$7.40	$5.13	500
2017-02-06	$7.40	$7.41	$7.29	$7.41	$5.13	6,600
2017-02-03	$7.35	$7.35	$7.35	$7.35	$5.09	500
2017-02-02	$7.37	$7.37	$7.37	$7.37	$5.11	1,000
2017-02-01	$7.30	$7.44	$7.30	$7.30	$5.06	150,767
2017-01-31	$7.40	$7.40	$7.25	$7.25	$5.02	5,495
2017-01-30	$7.41	$7.41	$7.40	$7.40	$5.13	1,153
2017-01-27	$7.50	$7.53	$7.50	$7.53	$5.22	3,000
2017-01-26	$7.55	$7.60	$7.46	$7.47	$5.17	1,413
2017-01-25	$7.56	$7.63	$7.56	$7.63	$5.29	25,671
2017-01-24	$7.55	$7.55	$7.50	$7.50	$5.20	5,616
2017-01-23	$7.50	$7.55	$7.50	$7.55	$5.23	1,934
2017-01-20	$7.35	$7.35	$7.35	$7.35	$5.09	7
2017-01-19	$7.45	$7.45	$7.30	$7.35	$5.09	5,300
2017-01-18	$7.50	$7.50	$7.50	$7.50	$5.20	3,119
2017-01-17	$7.38	$7.50	$7.38	$7.50	$5.20	4,585
2017-01-13	$7.52	$7.52	$7.33	$7.42	$5.14	6,736
2017-01-12	$7.63	$7.63	$7.62	$7.62	$5.28	750
2017-01-11	$7.46	$7.50	$7.34	$7.34	$5.09	4,388
2017-01-10	$7.35	$7.35	$7.35	$7.35	$5.09	32,778
2017-01-09	$7.32	$7.35	$7.32	$7.35	$5.09	1,101
2017-01-06	$7.53	$7.53	$7.40	$7.40	$5.13	35,613
2017-01-05	$7.32	$7.33	$7.32	$7.33	$5.08	466
2017-01-04	$7.12	$7.12	$7.12	$7.12	$4.93	0
2017-01-03	$7.12	$7.12	$7.12	$7.12	$4.93	4,305
2016-12-30	$7.40	$7.40	$7.15	$7.15	$4.95	1,261
2016-12-29	$7.22	$7.22	$7.22	$7.22	$5.00	3,759
2016-12-28	$7.22	$7.23	$7.20	$7.20	$4.99	5,180
2016-12-27	$7.38	$7.38	$7.20	$7.20	$4.99	3,507
2016-12-23	$7.40	$7.40	$7.22	$7.40	$5.13	75,826
2016-12-22	$7.27	$7.27	$7.27	$7.27	$5.04	2
2016-12-21	$7.27	$7.27	$7.27	$7.27	$5.04	2,004
2016-12-20	$7.47	$7.47	$7.47	$7.47	$5.18	68
2016-12-19	$7.31	$7.48	$7.31	$7.47	$5.18	35,335
2016-12-16	$7.36	$7.36	$7.36	$7.36	$5.10	0
2016-12-15	$7.36	$7.36	$7.36	$7.36	$5.10	287
2016-12-14	$7.42	$7.42	$7.42	$7.42	$5.14	645
2016-12-13	$7.55	$7.55	$7.50	$7.50	$5.20	8,221
2016-12-12	$7.50	$7.50	$7.35	$7.35	$5.09	3,033
2016-12-09	$7.55	$7.55	$7.50	$7.50	$5.20	5,411
2016-12-08	$7.52	$7.65	$7.52	$7.60	$5.27	11,810
2016-12-07	$7.68	$7.68	$7.52	$7.52	$5.21	13,992
2016-12-06	$7.55	$7.55	$7.55	$7.55	$5.23	455
2016-12-05	$7.51	$7.70	$7.51	$7.70	$5.34	6,187
2016-12-02	$7.53	$7.53	$7.52	$7.52	$5.21	7,780
2016-12-01	$7.58	$7.58	$7.58	$7.58	$5.25	1,058
2016-11-30	$7.52	$7.52	$7.52	$7.52	$5.21	115
2016-11-29	$7.52	$7.55	$7.52	$7.55	$5.23	712
2016-11-28	$7.52	$7.52	$7.52	$7.52	$5.21	3,100
2016-11-25	$7.55	$7.58	$7.55	$7.57	$5.25	470
2016-11-23	$7.55	$7.55	$7.55	$7.55	$5.23	1,000
2016-11-22	$7.33	$7.33	$7.33	$7.33	$5.08	6,677
2016-11-21	$7.51	$7.51	$7.51	$7.51	$5.20	1,120
2016-11-18	$7.35	$7.36	$7.20	$7.20	$4.99	2,492
2016-11-17	$7.40	$7.40	$7.40	$7.40	$5.13	4,028
2016-11-16	$7.54	$7.54	$7.40	$7.40	$5.13	5,870
2016-11-15	$7.45	$7.45	$7.40	$7.40	$5.13	15,881
2016-11-14	$7.42	$7.50	$7.40	$7.40	$5.13	2,418
2016-11-11	$7.53	$7.53	$7.33	$7.33	$5.08	58,680
2016-11-10	$7.68	$7.68	$7.52	$7.61	$5.27	39,039
2016-11-09	$7.25	$7.25	$7.15	$7.20	$4.99	44,374
2016-11-08	$6.73	$6.90	$6.73	$6.90	$4.78	11,757
2016-11-07	$6.73	$6.73	$6.73	$6.73	$4.66	1,100
2016-11-04	$6.62	$6.65	$6.62	$6.65	$4.61	4,470
2016-11-03	$6.64	$6.71	$6.57	$6.57	$4.55	4,892
2016-11-02	$6.59	$6.59	$6.59	$6.59	$4.56	0
2016-11-01	$6.59	$6.59	$6.59	$6.59	$4.56	142,080
2016-10-31	$6.55	$6.55	$6.55	$6.55	$4.54	235
2016-10-28	$6.50	$6.50	$6.50	$6.50	$4.50	0
2016-10-27	$6.50	$6.50	$6.50	$6.50	$4.50	1,240
2016-10-26	$6.55	$6.61	$6.50	$6.50	$4.50	3,660
2016-10-25	$6.60	$6.60	$6.57	$6.57	$4.55	2,636
2016-10-24	$6.60	$6.60	$6.60	$6.60	$4.57	2,000
2016-10-21	$6.49	$6.52	$6.49	$6.52	$4.52	6,542
2016-10-20	$6.71	$6.72	$6.71	$6.72	$4.66	400
2016-10-19	$6.71	$6.71	$6.71	$6.71	$4.59	251
2016-10-18	$6.63	$6.63	$6.63	$6.63	$4.54	850
2016-10-17	$6.50	$6.55	$6.50	$6.54	$4.47	1,746
2016-10-14	$6.50	$6.50	$6.50	$6.50	$4.45	0
2016-10-13	$6.50	$6.50	$6.50	$6.50	$4.45	100
2016-10-12	$6.54	$6.68	$6.54	$6.68	$4.57	1,182
2016-10-11	$6.76	$6.77	$6.69	$6.69	$4.58	412
2016-10-10	$6.82	$6.82	$6.82	$6.82	$4.67	17,128
2016-10-07	$6.70	$6.82	$6.70	$6.82	$4.67	2,630
2016-10-06	$6.84	$6.84	$6.71	$6.71	$4.59	30,428
2016-10-05	$6.80	$6.80	$6.80	$6.80	$4.65	147
2016-10-04	$6.85	$6.85	$6.85	$6.85	$4.69	469
2016-10-03	$6.76	$6.76	$6.75	$6.75	$4.62	1,425
2016-09-30	$6.72	$6.81	$6.72	$6.72	$4.60	2,819
2016-09-29	$6.89	$6.89	$6.85	$6.85	$4.69	1,757
2016-09-28	$6.75	$6.75	$6.75	$6.75	$4.62	500
2016-09-27	$6.69	$6.72	$6.69	$6.69	$4.58	4,041
2016-09-26	$6.95	$6.95	$6.95	$6.95	$4.75	0
2016-09-23	$6.95	$6.95	$6.95	$6.95	$4.75	11,530
2016-09-22	$6.95	$6.95	$6.95	$6.95	$4.75	10,270
2016-09-21	$7.11	$7.11	$7.11	$7.11	$4.86	0
2016-09-20	$7.00	$7.11	$7.00	$7.11	$4.86	1,800
2016-09-19	$6.96	$6.96	$6.95	$6.95	$4.75	369
2016-09-16	$7.00	$7.00	$7.00	$7.00	$4.79	592
2016-09-15	$7.14	$7.15	$7.14	$7.15	$4.89	8,112
2016-09-14	$7.12	$7.12	$7.12	$7.12	$4.87	1,000
2016-09-13	$7.10	$7.10	$7.10	$7.10	$4.86	1,302
2016-09-12	$7.22	$7.27	$7.20	$7.27	$4.97	1,840
2016-09-09	$7.26	$7.26	$7.26	$7.26	$4.97	66
2016-09-08	$7.26	$7.26	$7.26	$7.26	$4.97	0
2016-09-07	$7.35	$7.41	$7.26	$7.26	$4.97	785
2016-09-06	$7.35	$7.43	$7.35	$7.43	$5.08	3,709
2016-09-02	$7.24	$7.26	$7.23	$7.26	$4.97	17,554
2016-09-01	$7.10	$7.10	$7.10	$7.10	$4.86	600
2016-08-31	$7.07	$7.07	$7.07	$7.07	$4.84	58
2016-08-30	$7.08	$7.08	$7.07	$7.07	$4.84	32,000
2016-08-29	$6.95	$6.95	$6.95	$6.95	$4.75	1,025
2016-08-26	$7.07	$7.07	$6.93	$6.93	$4.74	78,115
2016-08-25	$6.98	$6.98	$6.87	$6.87	$4.70	785
2016-08-24	$7.04	$7.04	$7.04	$7.04	$4.82	578
2016-08-23	$7.00	$7.05	$7.00	$7.05	$4.82	1,550
2016-08-22	$6.82	$6.82	$6.82	$6.82	$4.67	315
2016-08-19	$6.81	$6.81	$6.81	$6.81	$4.66	150
2016-08-18	$6.86	$6.98	$6.86	$6.98	$4.78	35,002
2016-08-17	$6.71	$6.72	$6.71	$6.72	$4.60	670
2016-08-16	$6.80	$6.80	$6.80	$6.80	$4.65	0
2016-08-15	$6.80	$6.80	$6.80	$6.80	$4.65	55
2016-08-12	$6.80	$6.80	$6.80	$6.80	$4.65	565
2016-08-11	$6.72	$6.72	$6.72	$6.72	$4.60	2,200
2016-08-10	$6.77	$6.77	$6.77	$6.77	$4.63	0
2016-08-09	$6.77	$6.77	$6.77	$6.77	$4.63	410
2016-08-08	$6.95	$6.95	$6.76	$6.76	$4.62	23,428
2016-08-05	$6.98	$7.05	$6.98	$7.05	$4.82	1,500
2016-08-04	$6.85	$7.01	$6.85	$7.00	$4.79	11,462
2016-08-03	$7.00	$7.00	$7.00	$7.00	$4.79	170
2016-08-02	$7.00	$7.00	$7.00	$7.00	$4.79	0
2016-08-01	$7.00	$7.00	$7.00	$7.00	$4.79	37
2016-07-29	$7.17	$7.18	$7.00	$7.00	$4.79	52,345
2016-07-28	$7.01	$7.01	$7.00	$7.00	$4.79	29,078
2016-07-27	$7.00	$7.00	$7.00	$7.00	$4.79	1,191
2016-07-26	$6.88	$6.88	$6.88	$6.88	$4.71	0
2016-07-25	$6.88	$6.88	$6.88	$6.88	$4.71	0
2016-07-22	$6.88	$6.88	$6.88	$6.88	$4.71	799
2016-07-21	$7.20	$7.20	$6.95	$6.95	$4.75	9,387
2016-07-20	$7.20	$7.25	$7.05	$7.05	$4.82	7,368
2016-07-19	$7.00	$7.15	$7.00	$7.00	$4.79	2,552
2016-07-18	$7.19	$7.19	$7.19	$7.19	$4.92	3,000
2016-07-15	$7.25	$7.25	$7.05	$7.18	$4.91	19,390
2016-07-14	$7.25	$7.25	$7.10	$7.25	$4.96	5,040
2016-07-13	$7.23	$7.24	$7.06	$7.24	$4.95	3,330
2016-07-12	$7.19	$7.19	$7.06	$7.06	$4.83	9,230
2016-07-11	$7.14	$7.20	$7.00	$7.20	$4.93	24,570
2016-07-08	$7.05	$7.05	$6.87	$7.05	$4.82	6,000
2016-07-07	$7.03	$7.03	$6.75	$6.75	$4.62	17,180
2016-07-06	$6.89	$6.89	$6.72	$6.74	$4.61	2,175
2016-07-05	$6.90	$6.95	$6.90	$6.90	$4.72	2,880
2016-07-01	$7.10	$7.10	$6.95	$6.95	$4.75	1,074
2016-06-30	$6.98	$7.19	$6.86	$7.03	$4.81	36,796
2016-06-29	$6.77	$6.90	$6.61	$6.75	$4.62	30,167
2016-06-28	$6.51	$6.55	$6.51	$6.55	$4.48	700
2016-06-27	$6.29	$6.29	$6.15	$6.25	$4.28	54,920
2016-06-24	$6.55	$6.70	$6.45	$6.60	$4.52	2,506
2016-06-23	$7.37	$7.50	$7.37	$7.50	$5.13	7,920
2016-06-22	$7.48	$7.48	$7.35	$7.35	$5.03	1,904
2016-06-21	$7.21	$7.23	$7.20	$7.20	$4.93	4,191
2016-06-20	$7.18	$7.34	$7.15	$7.34	$5.02	13,550
2016-06-17	$6.77	$6.77	$6.75	$6.75	$4.62	5,915
2016-06-16	$6.70	$6.70	$6.70	$6.70	$4.58	4,953
2016-06-15	$6.70	$6.72	$6.70	$6.70	$4.58	29,439
2016-06-14	$6.82	$6.82	$6.82	$6.82	$4.67	56
2016-06-13	$6.82	$6.82	$6.82	$6.82	$4.67	8,000
2016-06-10	$6.99	$6.99	$6.99	$6.99	$4.78	2,150
2016-06-09	$7.00	$7.00	$7.00	$7.00	$4.79	2,403
2016-06-08	$7.08	$7.08	$7.08	$7.08	$4.84	7,500
2016-06-07	$7.10	$7.10	$7.10	$7.10	$4.86	3,057
2016-06-06	$7.13	$7.13	$7.13	$7.13	$4.88	50
2016-06-03	$7.13	$7.13	$7.13	$7.13	$4.88	300
2016-06-02	$7.00	$7.00	$7.00	$7.00	$4.79	0
2016-06-01	$7.00	$7.00	$7.00	$7.00	$4.79	0
2016-05-31	$7.00	$7.00	$7.00	$7.00	$4.79	0
2016-05-27	$7.04	$7.04	$7.00	$7.00	$4.79	2,516
2016-05-26	$7.00	$7.00	$7.00	$7.00	$4.79	245
2016-05-25	$7.00	$7.00	$7.00	$7.00	$4.79	765
2016-05-24	$6.95	$6.97	$6.95	$6.97	$4.77	1,213
2016-05-23	$6.88	$6.88	$6.88	$6.88	$4.71	250
2016-05-20	$6.92	$6.92	$6.92	$6.92	$4.73	2,052
2016-05-19	$7.06	$7.06	$7.06	$7.06	$4.83	7
2016-05-18	$7.06	$7.06	$7.06	$7.06	$4.83	0
2016-05-17	$7.06	$7.06	$7.06	$7.06	$4.83	0
2016-05-16	$7.06	$7.06	$7.06	$7.06	$4.83	0
2016-05-13	$7.06	$7.06	$7.06	$7.06	$4.83	0
2016-05-12	$7.06	$7.06	$7.06	$7.06	$4.83	585
2016-05-11	$7.00	$7.00	$7.00	$7.00	$4.79	287
2016-05-10	$7.14	$7.14	$7.00	$7.00	$4.79	2,423
2016-05-09	$6.97	$6.97	$6.97	$6.97	$4.77	500
2016-05-06	$7.00	$7.15	$7.00	$7.15	$4.89	524
2016-05-05	$6.87	$7.05	$6.87	$7.05	$4.82	7,447
2016-05-04	$6.86	$6.99	$6.85	$6.85	$4.69	500
2016-05-03	$6.85	$6.95	$6.85	$6.95	$4.75	200
2016-05-02	$6.90	$6.90	$6.90	$6.90	$4.72	300
2016-04-29	$6.95	$6.95	$6.95	$6.95	$4.75	0
2016-04-28	$6.91	$7.15	$6.91	$6.95	$4.75	3,574
2016-04-27	$6.98	$7.22	$6.98	$7.22	$4.94	5,387
2016-04-26	$7.06	$7.06	$7.06	$7.06	$4.83	245
2016-04-25	$7.07	$7.07	$7.07	$7.07	$4.84	252
2016-04-22	$6.98	$6.98	$6.94	$6.94	$4.75	375
2016-04-21	$7.14	$7.17	$7.04	$7.17	$4.91	8,469
2016-04-20	$7.25	$7.25	$7.25	$7.25	$4.88	100
2016-04-19	$7.13	$7.13	$7.13	$7.13	$4.79	0
2016-04-18	$7.13	$7.13	$7.13	$7.13	$4.79	15,000
2016-04-15	$7.13	$7.13	$7.13	$7.13	$4.79	0
2016-04-14	$7.13	$7.13	$7.13	$7.13	$4.79	30
2016-04-13	$7.07	$7.13	$7.07	$7.13	$4.79	1,226
2016-04-12	$7.17	$7.20	$7.05	$7.05	$4.74	16,550
2016-04-11	$7.05	$7.05	$7.05	$7.05	$4.74	600
2016-04-08	$7.03	$7.03	$7.03	$7.03	$4.73	70
2016-04-07	$7.03	$7.03	$7.03	$7.03	$4.73	4
2016-04-06	$7.03	$7.03	$7.03	$7.03	$4.73	200
2016-04-05	$7.06	$7.06	$7.06	$7.06	$4.75	946
2016-04-04	$7.06	$7.06	$7.06	$7.06	$4.75	7,100
2016-04-01	$7.06	$7.06	$7.06	$7.06	$4.75	32,480
2016-03-31	$7.25	$7.25	$7.25	$7.25	$4.88	8,368
2016-03-30	$7.50	$7.50	$7.37	$7.37	$4.95	468
2016-03-29	$7.25	$7.38	$7.25	$7.36	$4.95	327
2016-03-28	$7.15	$7.15	$7.15	$7.15	$4.81	1,438
2016-03-24	$7.10	$7.10	$6.95	$6.95	$4.67	4,879
2016-03-23	$7.09	$7.09	$7.09	$7.09	$4.77	25,472
2016-03-22	$7.00	$7.00	$7.00	$7.00	$4.71	922
2016-03-21	$7.20	$7.20	$7.20	$7.20	$4.84	0
2016-03-18	$7.20	$7.20	$7.20	$7.20	$4.84	0
2016-03-17	$7.17	$7.20	$7.17	$7.20	$4.84	1,134
2016-03-16	$7.00	$7.00	$7.00	$7.00	$4.71	3,107
2016-03-15	$7.09	$7.09	$7.09	$7.09	$4.77	249
2016-03-14	$7.13	$7.13	$7.13	$7.13	$4.80	25
2016-03-11	$7.13	$7.13	$7.13	$7.13	$4.80	800
2016-03-10	$7.10	$7.10	$7.10	$7.10	$4.77	2,774
2016-03-09	$7.02	$7.24	$7.02	$7.10	$4.77	4,317
2016-03-08	$7.00	$7.00	$7.00	$7.00	$4.71	16,915
2016-03-07	$7.06	$7.06	$7.06	$7.06	$4.75	15,000
2016-03-04	$7.05	$7.06	$7.05	$7.06	$4.75	2,921
2016-03-03	$7.01	$7.01	$7.01	$7.01	$4.71	0
2016-03-02	$7.01	$7.01	$7.01	$7.01	$4.71	0
2016-03-01	$7.15	$7.15	$7.01	$7.01	$4.71	504
2016-02-29	$7.05	$7.05	$7.05	$7.05	$4.74	1,218
2016-02-26	$7.00	$7.00	$7.00	$7.00	$4.71	997
2016-02-25	$7.05	$7.05	$7.02	$7.03	$4.73	7,356
2016-02-24	$7.10	$7.10	$7.10	$7.10	$4.77	100
2016-02-23	$7.11	$7.11	$7.11	$7.11	$4.78	15
2016-02-22	$7.10	$7.11	$7.10	$7.11	$4.78	12,874
2016-02-19	$7.20	$7.20	$7.08	$7.10	$4.77	12,020
2016-02-18	$7.29	$7.29	$7.22	$7.22	$4.85	1,471
2016-02-17	$7.00	$7.17	$7.00	$7.01	$4.71	5,150
2016-02-16	$6.87	$6.87	$6.87	$6.87	$4.62	200
2016-02-12	$6.79	$6.82	$6.79	$6.82	$4.59	247
2016-02-11	$6.78	$6.78	$6.55	$6.59	$4.43	1,352
2016-02-10	$6.89	$6.90	$6.89	$6.90	$4.64	380
2016-02-09	$6.79	$6.79	$6.79	$6.79	$4.57	100
2016-02-08	$6.85	$6.85	$6.84	$6.84	$4.60	1,100
2016-02-05	$7.02	$7.02	$6.90	$7.00	$4.71	1,760
2016-02-04	$7.16	$7.16	$7.16	$7.16	$4.81	1,650
2016-02-03	$7.16	$7.16	$7.16	$7.16	$4.81	0
2016-02-02	$7.23	$7.23	$7.12	$7.16	$4.81	3,921
2016-02-01	$7.35	$7.35	$7.26	$7.29	$4.90	8,354
2016-01-29	$7.43	$7.43	$7.38	$7.40	$4.98	2,929
2016-01-28	$7.40	$7.40	$7.28	$7.35	$4.94	882
2016-01-27	$7.14	$7.14	$7.14	$7.14	$4.80	394
2016-01-26	$7.12	$7.12	$7.10	$7.10	$4.77	4,649
2016-01-25	$7.10	$7.13	$7.10	$7.13	$4.79	999
2016-01-22	$7.08	$7.08	$7.08	$7.08	$4.76	1,551
2016-01-21	$6.70	$6.70	$6.70	$6.70	$4.51	800
2016-01-20	$6.88	$7.19	$6.80	$7.19	$4.83	11,073
2016-01-19	$7.25	$7.25	$7.06	$7.06	$4.75	1,317
2016-01-15	$7.38	$7.38	$7.20	$7.20	$4.84	2,460
2016-01-14	$7.45	$7.45	$7.45	$7.45	$5.01	0
2016-01-13	$7.46	$7.48	$7.45	$7.45	$5.01	3,110
2016-01-12	$7.57	$7.65	$7.57	$7.65	$5.14	2,151
2016-01-11	$7.70	$7.70	$7.70	$7.70	$5.18	25,069
2016-01-08	$7.73	$7.73	$7.50	$7.70	$5.18	202,569
2016-01-07	$7.44	$7.45	$7.44	$7.45	$5.01	3,518
2016-01-06	$7.33	$7.58	$7.30	$7.40	$4.98	41,123
2016-01-05	$7.30	$7.31	$7.15	$7.15	$4.81	2,098
2016-01-04	$7.15	$7.30	$7.15	$7.30	$4.91	1,217
2015-12-31	$7.50	$7.50	$7.50	$7.50	$5.04	1,330
2015-12-30	$7.58	$7.58	$7.58	$7.58	$5.10	100
2015-12-29	$7.55	$7.55	$7.40	$7.40	$4.98	2,311
2015-12-28	$7.54	$7.54	$7.54	$7.54	$5.07	29,695
2015-12-24	$7.33	$7.50	$7.33	$7.50	$5.04	4,499
2015-12-23	$7.36	$7.55	$7.35	$7.55	$5.08	69,302
2015-12-22	$7.25	$7.40	$7.25	$7.40	$4.98	1,617
2015-12-21	$7.44	$7.44	$7.25	$7.25	$4.88	12,686
2015-12-18	$7.43	$7.43	$7.42	$7.42	$4.99	6,635
2015-12-17	$7.32	$7.49	$7.30	$7.30	$4.91	3,494
2015-12-16	$7.47	$7.47	$7.23	$7.27	$4.89	4,376
2015-12-15	$7.30	$7.40	$7.30	$7.40	$4.98	468
2015-12-14	$7.33	$7.52	$7.20	$7.40	$4.98	8,267
2015-12-11	$7.36	$7.58	$7.36	$7.56	$5.08	23,838
2015-12-10	$7.59	$7.70	$7.50	$7.70	$5.18	5,852
2015-12-09	$7.66	$7.70	$7.40	$7.40	$4.98	57,794
2015-12-08	$7.70	$7.70	$7.70	$7.70	$5.18	51
2015-12-07	$7.60	$7.77	$7.60	$7.70	$5.18	33,291
2015-12-04	$7.75	$7.75	$7.75	$7.75	$5.21	4,323
2015-12-03	$7.79	$7.79	$7.60	$7.79	$5.24	3,758
2015-12-02	$7.66	$7.66	$7.66	$7.66	$5.15	5,733
2015-12-01	$7.85	$7.85	$7.66	$7.66	$5.15	5,733
2015-11-30	$7.93	$7.93	$7.70	$7.70	$5.18	4,861
2015-11-27	$7.73	$7.75	$7.73	$7.74	$5.20	29,605
2015-11-25	$7.75	$7.75	$7.55	$7.55	$5.08	26,832
2015-11-24	$7.65	$7.65	$7.45	$7.45	$5.01	6,504
2015-11-23	$7.50	$7.65	$7.50	$7.60	$5.11	11,864
2015-11-20	$7.50	$7.50	$7.42	$7.50	$5.04	94,400
2015-11-19	$7.50	$7.50	$7.35	$7.35	$4.94	3,665
2015-11-18	$7.30	$7.30	$7.15	$7.15	$4.81	10,685
2015-11-17	$7.18	$7.30	$7.11	$7.30	$4.91	40,871
2015-11-16	$6.95	$6.98	$6.95	$6.98	$4.69	11,912
2015-11-13	$6.75	$7.00	$6.75	$7.00	$4.71	9,309
2015-11-12	$6.83	$7.05	$6.83	$7.05	$4.74	2,195
2015-11-11	$6.55	$6.56	$6.55	$6.56	$4.41	7,365
2015-11-10	$6.68	$6.70	$6.51	$6.70	$4.51	9,745
2015-11-09	$6.69	$6.76	$6.56	$6.56	$4.41	40,948
2015-11-06	$6.60	$6.60	$6.60	$6.60	$4.44	13,231
2015-11-05	$6.70	$6.70	$6.60	$6.60	$4.44	2,554
2015-11-04	$6.99	$6.99	$6.90	$6.94	$4.67	21,248
2015-11-03	$6.89	$6.94	$6.89	$6.94	$4.67	1,031
2015-11-02	$6.94	$6.97	$6.94	$6.97	$4.69	17,209
2015-10-30	$6.88	$6.88	$6.70	$6.70	$4.51	51,228
2015-10-29	$6.67	$6.67	$6.56	$6.56	$4.41	0
2015-10-28	$6.67	$6.67	$6.56	$6.56	$4.41	4,188
2015-10-27	$6.87	$6.87	$6.65	$6.78	$4.56	76,141
2015-10-26	$6.85	$7.05	$6.85	$7.05	$4.74	0
2015-10-23	$6.85	$7.05	$6.85	$7.05	$4.74	3,039
2015-10-22	$7.00	$7.00	$6.91	$7.00	$4.71	4,966
2015-10-21	$7.03	$7.03	$7.03	$7.03	$4.73	364
2015-10-20	$7.04	$7.05	$6.99	$7.05	$4.74	10,209
2015-10-19	$6.90	$7.07	$6.90	$6.90	$4.64	3,518
2015-10-16	$7.10	$7.10	$7.10	$7.10	$4.77	1,461
2015-10-15	$7.06	$7.12	$7.05	$7.05	$4.74	12,521
2015-10-14	$7.05	$7.05	$7.04	$7.05	$4.74	9,146
2015-10-13	$6.85	$6.85	$6.85	$6.85	$4.61	560
2015-10-12	$7.18	$7.18	$7.00	$7.00	$4.71	847
2015-10-09	$7.25	$7.25	$7.25	$7.25	$4.88	0
2015-10-08	$7.25	$7.25	$7.25	$7.25	$4.88	150
2015-10-07	$7.02	$7.17	$7.00	$7.00	$4.71	8,791
2015-10-06	$7.10	$7.10	$7.10	$7.10	$4.77	1,498
2015-10-05	$7.05	$7.05	$7.05	$7.05	$4.74	3,145
2015-10-02	$6.80	$6.85	$6.80	$6.85	$4.61	2,160
2015-10-01	$6.80	$6.80	$6.80	$6.80	$4.57	5,802
2015-09-30	$6.85	$6.85	$6.65	$6.85	$4.61	6,041
2015-09-29	$6.55	$6.55	$6.55	$6.55	$4.40	4,584
2015-09-28	$6.67	$6.85	$6.66	$6.66	$4.48	16,724
2015-09-25	$6.76	$6.76	$6.76	$6.76	$4.55	4,371
2015-09-24	$6.65	$6.65	$6.45	$6.47	$4.35	2,288
2015-09-23	$6.53	$6.53	$6.53	$6.53	$4.39	1,074
2015-09-22	$6.78	$6.82	$6.64	$6.64	$4.46	0
2015-09-21	$6.78	$6.82	$6.64	$6.64	$4.46	3,363
2015-09-18	$7.00	$7.00	$6.78	$6.78	$4.56	0
2015-09-17	$7.00	$7.00	$6.78	$6.78	$4.56	2,884
2015-09-16	$6.85	$6.90	$6.85	$6.90	$4.64	16,389
2015-09-15	$6.95	$7.02	$6.95	$6.97	$4.69	2,082
2015-09-14	$7.02	$7.02	$7.02	$7.02	$4.72	4,011
2015-09-11	$6.97	$6.97	$6.97	$6.97	$4.69	1,152
2015-09-10	$6.85	$6.97	$6.76	$6.76	$4.55	48,604
2015-09-09	$6.81	$6.81	$6.81	$6.81	$4.58	430
2015-09-08	$6.75	$6.90	$6.75	$6.90	$4.64	1,368
2015-09-04	$6.69	$6.70	$6.60	$6.70	$4.51	3,970
2015-09-03	$6.81	$6.82	$6.81	$6.82	$4.59	2,035
2015-09-02	$6.93	$6.95	$6.75	$6.75	$4.54	10,839
2015-09-01	$7.05	$7.05	$6.85	$6.85	$4.61	0
2015-08-31	$7.05	$7.05	$6.85	$6.85	$4.61	8,871
2015-08-28	$6.80	$6.80	$6.80	$6.80	$4.57	11,051
2015-08-27	$6.84	$6.95	$6.66	$6.66	$4.48	28,110

BAE Systems plc (BAESF) News Headlines

Somali pirates are back on the attack at a level not seen in years, adding to global shipping threats

Somali piracy has risen sharply adding to maritime shipping threats in a region of the world already dealing with Red Sea chaos caused by Houthi atta…

cnbc.com Feb. 6, 2024

Denver-Boulder area stakes a claim in space with a burgeoning aerospace industry

The area boasts easy access to industry partnerships as well as Colorado's robust military presence.

cnbc.com April 11, 2024

Recent BAE Systems plc (BAESF) News

Similar Companies to BAE Systems plc (BAESF) 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	--	--	--

BAE Systems plc (BAESF) Exchange: PINK