Century Casinos Inc (CNTY) Stock

Data as of April 16, 2024

$3.26 ($-0.09) -2.69%

Century Casinos Inc - Daily Information

Click for more stock information on Century Casinos Inc.

Daily Information	Data
Date	April 16, 2024
Open	$3.31
Previous Close	$3.26
High	$3.39
Low	$3.25
Adjusted Open	$3.31
Previous Adjusted Close	$3.26
Adjusted High	$3.39
Adjusted Low	$3.25

About Century Casinos Inc (CNTY)

Century Casinos, Inc. is a trusted partner to the gaming and hospitality industry. Founded in 1992, the company develops, owns and operates casinos, horse racing and pari-mutuel wagering and hotel and entertainment facilities around the world. The company has properties in the United States, Canada, the United Kingdom, and the Bahamas. Its corporate headquarters are located in Colorado Springs, Colorado. Since its inception, Century has developed, owned and operated some of the most successful casinos in the world, including Monmouth Park Racetrack in Oceanport, NJ, and the Star City Casino in Birmingham, England. Century Casinos also currently owns and operates casinos in many other countries, including Poland, Germany, and Argentina. The company is focused on providing a high-quality gaming experience to their guests, with each casino featuring a different mix of games and amenities, including racetracks, sportsbooks, and multiple table and slot games. Century Casinos' commitment to making gaming fun and safe for everyone has resulted in numerous awards, including the Best Western Award for Excellence in Game Security and Safety, and the Responsible Gambling Council Platinum Certificate. Over the years, Century Casinos has grown to become a leader in the gaming industry, providing entertaining and diverse gaming experiences and helping promote responsible gaming worldwide.

Invest in Century Casinos Inc (CNTY)

Get your 2 free stocks today!

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

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 Century Casinos Inc (CNTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.31	$3.39	$3.25	$3.26	$3.26	129,523
2024-04-11	$3.25	$3.38	$3.16	$3.35	$3.35	138,771
2024-04-10	$3.38	$3.42	$3.16	$3.27	$3.27	140,010
2024-04-09	$3.31	$3.43	$3.29	$3.33	$3.33	114,808
2024-04-08	$3.21	$3.35	$3.16	$3.32	$3.32	174,006
2024-04-05	$3.10	$3.22	$3.05	$3.19	$3.19	103,741
2024-04-04	$3.08	$3.18	$3.05	$3.10	$3.10	89,625
2024-04-03	$3.04	$3.07	$2.96	$3.02	$3.02	123,252
2024-04-02	$3.02	$3.04	$2.91	$3.01	$3.01	135,710
2024-04-01	$3.19	$3.25	$2.98	$3.07	$3.07	131,370
2024-03-28	$3.34	$3.35	$3.10	$3.16	$3.16	279,809
2024-03-27	$3.13	$3.43	$3.07	$3.33	$3.33	326,184
2024-03-26	$2.91	$3.13	$2.85	$3.07	$3.07	317,498
2024-03-25	$2.71	$2.92	$2.70	$2.85	$2.85	197,831
2024-03-22	$2.75	$2.75	$2.66	$2.66	$2.66	130,326
2024-03-21	$3.03	$3.03	$2.73	$2.75	$2.75	140,685
2024-03-20	$2.88	$3.06	$2.81	$3.02	$3.02	181,237
2024-03-19	$2.84	$2.90	$2.70	$2.82	$2.82	216,497
2024-03-18	$3.16	$3.19	$2.84	$2.85	$2.85	161,075
2024-03-15	$3.06	$3.15	$2.99	$3.13	$3.13	262,551
2024-03-14	$3.01	$3.17	$2.93	$3.07	$3.07	226,983
2024-03-13	$3.22	$3.39	$3.05	$3.08	$3.08	239,139
2024-03-12	$3.10	$3.21	$3.02	$3.18	$3.18	257,876
2024-03-11	$2.81	$3.10	$2.81	$3.08	$3.08	165,848
2024-03-08	$2.65	$2.81	$2.65	$2.80	$2.80	242,541
2024-03-07	$2.52	$2.60	$2.46	$2.60	$2.60	125,051
2024-03-06	$2.68	$2.72	$2.49	$2.50	$2.50	167,691
2024-03-05	$2.70	$2.75	$2.62	$2.62	$2.62	184,470
2024-03-04	$2.90	$2.94	$2.72	$2.72	$2.72	131,383
2024-03-01	$2.92	$2.95	$2.80	$2.90	$2.90	115,918
2024-02-29	$2.97	$2.97	$2.81	$2.91	$2.91	75,482
2024-02-28	$2.83	$2.95	$2.80	$2.89	$2.89	139,896
2024-02-27	$2.77	$2.92	$2.71	$2.86	$2.86	207,649
2024-02-26	$2.77	$2.89	$2.74	$2.76	$2.76	102,782
2024-02-23	$2.70	$2.79	$2.54	$2.76	$2.76	207,321
2024-02-22	$2.73	$2.75	$2.61	$2.70	$2.70	127,624
2024-02-21	$2.75	$2.76	$2.63	$2.71	$2.71	129,842
2024-02-20	$2.97	$3.06	$2.71	$2.75	$2.75	247,667
2024-02-16	$3.06	$3.12	$2.92	$2.98	$2.98	260,393
2024-02-15	$3.11	$3.17	$2.99	$3.08	$3.08	274,824
2024-02-14	$3.10	$3.17	$2.93	$3.08	$3.08	265,344
2024-02-13	$3.12	$3.36	$3.05	$3.05	$3.05	308,508
2024-02-12	$3.42	$3.47	$3.23	$3.32	$3.32	207,842
2024-02-09	$3.58	$3.65	$3.35	$3.40	$3.40	156,989
2024-02-08	$3.22	$3.56	$3.22	$3.51	$3.51	197,907
2024-02-07	$3.37	$3.37	$3.08	$3.19	$3.19	142,149
2024-02-06	$3.21	$3.42	$3.20	$3.36	$3.36	196,701
2024-02-05	$3.12	$3.28	$3.05	$3.23	$3.23	172,527
2024-02-02	$3.21	$3.27	$3.05	$3.21	$3.21	137,369
2024-02-01	$3.57	$3.57	$3.18	$3.23	$3.23	229,219
2024-01-31	$3.65	$3.72	$3.44	$3.47	$3.47	111,828
2024-01-30	$3.70	$3.89	$3.60	$3.68	$3.68	119,995
2024-01-29	$3.76	$3.78	$3.66	$3.75	$3.75	88,780
2024-01-26	$3.82	$3.89	$3.73	$3.76	$3.76	74,794
2024-01-25	$3.86	$3.86	$3.72	$3.82	$3.82	52,628
2024-01-24	$3.78	$3.85	$3.64	$3.74	$3.74	103,728
2024-01-23	$3.75	$3.80	$3.58	$3.75	$3.75	83,333
2024-01-22	$3.62	$3.72	$3.44	$3.69	$3.69	102,597
2024-01-19	$3.65	$3.67	$3.34	$3.54	$3.54	163,259
2024-01-18	$4.12	$4.19	$3.45	$3.62	$3.62	313,595
2024-01-17	$4.22	$4.31	$4.13	$4.20	$4.20	88,291
2024-01-16	$4.25	$4.37	$4.23	$4.29	$4.29	76,752
2024-01-12	$4.48	$4.50	$4.26	$4.30	$4.30	42,690
2024-01-11	$4.36	$4.50	$4.24	$4.36	$4.36	66,790
2024-01-10	$4.47	$4.58	$4.31	$4.41	$4.41	81,138
2024-01-09	$4.54	$4.64	$4.45	$4.48	$4.48	65,734
2024-01-08	$4.68	$4.70	$4.43	$4.66	$4.66	69,917
2024-01-05	$4.71	$4.82	$4.68	$4.72	$4.72	220,439
2024-01-04	$4.72	$4.75	$4.65	$4.71	$4.71	70,624
2024-01-03	$4.84	$4.88	$4.61	$4.71	$4.71	84,858
2024-01-02	$4.87	$5.06	$4.81	$4.87	$4.87	79,906
2023-12-29	$4.97	$5.05	$4.85	$4.88	$4.88	112,504
2023-12-28	$4.89	$4.99	$4.87	$4.97	$4.97	55,506
2023-12-27	$4.95	$4.96	$4.69	$4.94	$4.94	45,075
2023-12-26	$4.74	$4.94	$4.74	$4.94	$4.94	57,372
2023-12-22	$4.71	$4.75	$4.60	$4.66	$4.66	59,321
2023-12-21	$4.66	$4.70	$4.53	$4.67	$4.67	54,225
2023-12-20	$4.66	$4.82	$4.53	$4.57	$4.57	90,873
2023-12-19	$4.54	$4.67	$4.52	$4.65	$4.65	93,496
2023-12-18	$4.52	$4.56	$4.36	$4.47	$4.47	95,417
2023-12-15	$4.81	$4.87	$4.49	$4.49	$4.49	203,425
2023-12-14	$4.68	$5.05	$4.64	$4.82	$4.82	100,550
2023-12-13	$4.22	$4.61	$4.17	$4.53	$4.53	143,604
2023-12-12	$4.22	$4.25	$4.15	$4.21	$4.21	70,288
2023-12-11	$4.35	$4.37	$4.21	$4.28	$4.28	68,387
2023-12-08	$4.23	$4.37	$4.22	$4.35	$4.35	49,299
2023-12-07	$4.19	$4.30	$4.17	$4.23	$4.23	65,247
2023-12-06	$4.20	$4.34	$4.14	$4.18	$4.18	62,170
2023-12-05	$4.34	$4.41	$4.19	$4.20	$4.20	48,876
2023-12-04	$4.31	$4.48	$4.31	$4.36	$4.36	58,655
2023-12-01	$4.30	$4.62	$4.30	$4.34	$4.34	151,808
2023-11-30	$4.25	$4.32	$4.12	$4.30	$4.30	122,206
2023-11-29	$4.35	$4.48	$4.21	$4.23	$4.23	116,386
2023-11-28	$4.36	$4.46	$4.30	$4.32	$4.32	47,670
2023-11-27	$4.48	$4.50	$4.34	$4.36	$4.36	62,216
2023-11-24	$4.45	$4.56	$4.40	$4.49	$4.49	20,891
2023-11-22	$4.41	$4.58	$4.36	$4.41	$4.41	86,904
2023-11-21	$4.54	$4.58	$4.37	$4.39	$4.39	94,013
2023-11-20	$4.59	$4.71	$4.54	$4.58	$4.58	89,437
2023-11-17	$4.64	$4.64	$4.48	$4.61	$4.61	72,480
2023-11-16	$4.78	$4.78	$4.55	$4.59	$4.59	41,351
2023-11-15	$4.70	$5.00	$4.68	$4.75	$4.75	80,690
2023-11-14	$4.59	$4.75	$4.47	$4.74	$4.74	142,767
2023-11-13	$4.45	$4.46	$4.37	$4.37	$4.37	70,738
2023-11-10	$4.62	$4.63	$4.26	$4.48	$4.48	102,237
2023-11-09	$4.49	$4.90	$4.49	$4.56	$4.56	208,953
2023-11-08	$4.69	$4.69	$4.45	$4.53	$4.53	90,166
2023-11-07	$4.58	$4.72	$4.54	$4.65	$4.65	73,007
2023-11-06	$4.77	$4.77	$4.50	$4.62	$4.62	56,206
2023-11-03	$4.35	$4.84	$4.35	$4.76	$4.76	103,989
2023-11-02	$4.43	$4.50	$4.35	$4.49	$4.49	57,918
2023-11-01	$4.35	$4.36	$4.26	$4.32	$4.32	46,675
2023-10-31	$4.44	$4.44	$4.31	$4.38	$4.38	91,906
2023-10-30	$4.36	$4.74	$4.27	$4.46	$4.46	72,277
2023-10-27	$4.32	$4.34	$4.26	$4.31	$4.31	71,803
2023-10-26	$4.44	$4.46	$4.26	$4.34	$4.34	109,544
2023-10-25	$4.50	$4.54	$4.38	$4.41	$4.41	79,542
2023-10-24	$4.54	$4.68	$4.54	$4.57	$4.57	86,438
2023-10-23	$4.34	$4.55	$4.24	$4.47	$4.47	124,702
2023-10-20	$4.63	$4.63	$4.36	$4.38	$4.38	130,079
2023-10-19	$4.83	$4.86	$4.59	$4.62	$4.62	202,639
2023-10-18	$5.30	$5.33	$4.85	$4.87	$4.87	273,655
2023-10-17	$4.89	$5.49	$4.86	$5.37	$5.37	258,548
2023-10-16	$4.80	$4.99	$4.80	$4.95	$4.95	109,211
2023-10-13	$4.91	$4.91	$4.73	$4.77	$4.77	98,628
2023-10-12	$5.19	$5.19	$4.90	$4.91	$4.91	53,105
2023-10-11	$5.33	$5.39	$5.17	$5.21	$5.21	57,357
2023-10-10	$4.96	$5.41	$4.96	$5.35	$5.35	114,679
2023-10-09	$4.86	$4.98	$4.81	$4.96	$4.96	69,624
2023-10-06	$4.94	$5.02	$4.83	$4.92	$4.92	76,562
2023-10-05	$5.04	$5.10	$4.92	$4.97	$4.97	179,245
2023-10-04	$5.03	$5.10	$4.96	$5.07	$5.07	106,338
2023-10-03	$5.10	$5.19	$4.92	$5.09	$5.09	109,719
2023-10-02	$5.11	$5.17	$5.00	$5.15	$5.15	84,820
2023-09-29	$5.19	$5.20	$5.07	$5.13	$5.13	102,856
2023-09-28	$5.12	$5.22	$5.09	$5.17	$5.17	76,614
2023-09-27	$5.17	$5.22	$5.08	$5.14	$5.14	73,695
2023-09-26	$5.29	$5.31	$5.12	$5.13	$5.13	100,356
2023-09-25	$5.35	$5.38	$5.25	$5.34	$5.34	75,584
2023-09-22	$5.25	$5.39	$5.06	$5.37	$5.37	466,534
2023-09-21	$5.33	$5.47	$5.24	$5.25	$5.25	274,627
2023-09-20	$5.74	$5.80	$5.39	$5.40	$5.40	1,947,598
2023-09-19	$5.75	$6.03	$5.60	$5.71	$5.71	64,655
2023-09-18	$5.88	$5.88	$5.68	$5.73	$5.73	74,788
2023-09-15	$5.93	$6.14	$5.83	$5.85	$5.85	200,254
2023-09-14	$5.65	$6.05	$5.65	$5.90	$5.90	196,796
2023-09-13	$5.62	$5.62	$5.46	$5.52	$5.52	84,296
2023-09-12	$5.75	$5.75	$5.58	$5.61	$5.61	68,417
2023-09-11	$5.76	$5.78	$5.47	$5.63	$5.63	124,238
2023-09-08	$5.70	$5.73	$5.58	$5.62	$5.62	75,054
2023-09-07	$6.09	$6.09	$5.65	$5.71	$5.71	257,087
2023-09-06	$6.52	$6.52	$6.06	$6.09	$6.09	115,076
2023-09-05	$6.56	$6.65	$6.46	$6.52	$6.52	106,846
2023-09-01	$6.56	$6.61	$6.52	$6.56	$6.56	80,372
2023-08-31	$6.49	$6.61	$6.49	$6.50	$6.50	58,343
2023-08-30	$6.42	$6.54	$6.41	$6.50	$6.50	36,381
2023-08-29	$6.35	$6.44	$6.35	$6.41	$6.41	59,844
2023-08-28	$6.40	$6.44	$6.34	$6.37	$6.37	49,121
2023-08-25	$6.49	$6.49	$6.29	$6.34	$6.34	45,381
2023-08-24	$6.41	$6.53	$6.41	$6.47	$6.47	48,368
2023-08-23	$6.40	$6.53	$6.38	$6.47	$6.47	47,599
2023-08-22	$6.45	$6.62	$6.33	$6.38	$6.38	113,816
2023-08-21	$6.55	$6.87	$6.35	$6.37	$6.37	126,920
2023-08-18	$6.69	$6.84	$6.53	$6.56	$6.56	177,345
2023-08-17	$6.94	$6.97	$6.65	$6.67	$6.67	77,523
2023-08-16	$7.14	$7.33	$6.93	$6.94	$6.94	87,361
2023-08-15	$7.24	$7.34	$7.11	$7.15	$7.15	51,615
2023-08-14	$7.04	$7.38	$7.04	$7.32	$7.32	50,092
2023-08-11	$7.18	$7.21	$7.05	$7.09	$7.09	50,101
2023-08-10	$7.39	$7.49	$7.13	$7.19	$7.19	152,091
2023-08-09	$7.54	$7.60	$7.19	$7.36	$7.36	80,825
2023-08-08	$7.71	$7.72	$7.41	$7.52	$7.52	77,387
2023-08-07	$7.60	$7.95	$7.60	$7.93	$7.93	68,130
2023-08-04	$7.70	$7.76	$7.58	$7.60	$7.60	51,403
2023-08-03	$7.66	$7.68	$7.51	$7.68	$7.68	56,017
2023-08-02	$7.85	$7.96	$7.65	$7.68	$7.68	53,011
2023-08-01	$7.83	$8.01	$7.78	$7.97	$7.97	54,785
2023-07-31	$7.68	$8.00	$7.65	$7.95	$7.95	45,520
2023-07-28	$7.73	$7.82	$7.56	$7.61	$7.61	97,560
2023-07-27	$7.52	$7.83	$7.48	$7.61	$7.61	82,061
2023-07-26	$7.40	$7.64	$7.40	$7.49	$7.49	31,795
2023-07-25	$7.53	$7.58	$7.40	$7.44	$7.44	27,557
2023-07-24	$7.67	$7.68	$7.45	$7.50	$7.50	41,789
2023-07-21	$7.83	$7.83	$7.65	$7.68	$7.68	58,192
2023-07-20	$7.76	$7.84	$7.75	$7.82	$7.82	120,185
2023-07-19	$7.84	$7.92	$7.77	$7.83	$7.83	40,358
2023-07-18	$7.70	$7.91	$7.70	$7.84	$7.84	29,175
2023-07-17	$7.75	$7.95	$7.72	$7.76	$7.76	29,531
2023-07-14	$7.55	$7.85	$7.50	$7.80	$7.80	43,054
2023-07-13	$7.57	$7.80	$7.52	$7.61	$7.61	49,688
2023-07-12	$7.74	$7.74	$7.50	$7.58	$7.58	44,696
2023-07-11	$7.38	$7.58	$7.38	$7.55	$7.55	45,171
2023-07-10	$7.73	$7.79	$7.35	$7.37	$7.37	47,556
2023-07-07	$7.23	$7.91	$7.23	$7.79	$7.79	225,597
2023-07-06	$6.96	$7.25	$6.89	$7.22	$7.22	95,176
2023-07-05	$7.03	$7.14	$6.91	$7.09	$7.09	30,686
2023-07-03	$7.10	$7.12	$7.07	$7.10	$7.10	20,326
2023-06-30	$7.39	$7.39	$7.08	$7.10	$7.10	57,807
2023-06-29	$7.10	$7.31	$7.09	$7.30	$7.30	38,802
2023-06-28	$7.01	$7.08	$6.97	$7.05	$7.05	28,858
2023-06-27	$7.08	$7.10	$7.00	$7.05	$7.05	38,219
2023-06-26	$6.95	$7.17	$6.95	$7.07	$7.07	34,734
2023-06-23	$6.85	$7.08	$6.85	$6.99	$6.99	154,325
2023-06-22	$7.04	$7.09	$7.00	$7.02	$7.02	19,028
2023-06-21	$7.12	$7.18	$7.07	$7.07	$7.07	41,112
2023-06-20	$7.04	$7.18	$6.94	$7.15	$7.15	46,301
2023-06-16	$7.11	$7.11	$6.96	$7.03	$7.03	145,111
2023-06-15	$7.04	$7.24	$7.00	$7.05	$7.05	71,461
2023-06-14	$7.37	$7.42	$7.09	$7.12	$7.12	68,036
2023-06-13	$7.37	$7.49	$7.37	$7.41	$7.41	57,102
2023-06-12	$7.24	$7.42	$7.21	$7.35	$7.35	53,522
2023-06-09	$7.30	$7.50	$7.20	$7.29	$7.29	67,198
2023-06-08	$7.87	$7.87	$7.48	$7.52	$7.52	46,129
2023-06-07	$7.74	$8.11	$7.72	$7.87	$7.87	122,637
2023-06-06	$7.06	$7.65	$7.06	$7.62	$7.62	82,208
2023-06-05	$7.23	$7.24	$7.07	$7.11	$7.11	58,953
2023-06-02	$7.10	$7.32	$6.88	$7.30	$7.30	64,434
2023-06-01	$6.85	$7.03	$6.73	$6.97	$6.97	65,947
2023-05-31	$6.87	$6.89	$6.68	$6.79	$6.79	50,701
2023-05-30	$6.92	$6.92	$6.81	$6.91	$6.91	37,050
2023-05-26	$6.80	$6.93	$6.80	$6.93	$6.93	25,565
2023-05-25	$6.96	$6.96	$6.85	$6.85	$6.85	29,315
2023-05-24	$6.95	$7.10	$6.93	$7.04	$7.04	41,814
2023-05-23	$7.18	$7.25	$6.94	$7.04	$7.04	34,954
2023-05-22	$7.01	$7.24	$7.01	$7.21	$7.21	51,993
2023-05-19	$7.19	$7.19	$6.98	$7.01	$7.01	23,910
2023-05-18	$6.98	$7.10	$6.92	$7.09	$7.09	46,296
2023-05-17	$6.80	$7.13	$6.61	$7.08	$7.08	139,330
2023-05-16	$6.75	$6.79	$6.59	$6.64	$6.64	45,531
2023-05-15	$6.61	$6.80	$6.61	$6.78	$6.78	54,984
2023-05-12	$6.75	$6.76	$6.58	$6.62	$6.62	30,068
2023-05-11	$6.86	$6.97	$6.65	$6.69	$6.69	65,391
2023-05-10	$7.25	$7.25	$6.70	$6.91	$6.91	41,870
2023-05-09	$7.14	$7.29	$6.90	$7.12	$7.12	58,598
2023-05-08	$7.09	$7.32	$6.98	$7.10	$7.10	81,352
2023-05-05	$6.93	$7.06	$6.90	$7.00	$7.00	72,507
2023-05-04	$6.97	$7.10	$6.66	$6.77	$6.77	103,721
2023-05-03	$7.03	$7.30	$6.99	$6.99	$6.99	52,950
2023-05-02	$7.30	$7.30	$6.84	$6.94	$6.94	64,081
2023-05-01	$7.00	$7.18	$7.00	$7.06	$7.06	48,853
2023-04-28	$7.02	$7.14	$7.01	$7.04	$7.04	35,684
2023-04-27	$6.85	$7.04	$6.84	$7.02	$7.02	44,398
2023-04-26	$6.77	$6.96	$6.77	$6.81	$6.81	38,580
2023-04-25	$6.98	$7.11	$6.84	$6.85	$6.85	32,528
2023-04-24	$6.94	$7.11	$6.92	$7.05	$7.05	25,772
2023-04-21	$7.02	$7.05	$6.93	$6.97	$6.97	59,954
2023-04-20	$7.09	$7.13	$6.98	$7.03	$7.03	37,557
2023-04-19	$7.30	$7.30	$7.09	$7.12	$7.12	27,086
2023-04-18	$7.39	$7.45	$7.24	$7.33	$7.33	19,546
2023-04-17	$7.22	$7.36	$7.22	$7.33	$7.33	22,950
2023-04-14	$7.27	$7.30	$7.18	$7.21	$7.21	35,115
2023-04-13	$7.26	$7.40	$7.25	$7.32	$7.32	35,040
2023-04-12	$7.57	$7.57	$7.18	$7.22	$7.22	61,426
2023-04-11	$7.32	$7.60	$7.29	$7.44	$7.44	48,033
2023-04-10	$7.05	$7.32	$7.05	$7.29	$7.29	34,427
2023-04-06	$7.03	$7.10	$7.01	$7.06	$7.06	22,568
2023-04-05	$7.29	$7.41	$7.02	$7.02	$7.02	60,167
2023-04-04	$7.33	$7.46	$7.22	$7.34	$7.34	42,737
2023-04-03	$7.30	$7.38	$7.16	$7.36	$7.36	47,583
2023-03-31	$7.19	$7.40	$7.10	$7.33	$7.33	63,970
2023-03-30	$7.23	$7.33	$7.00	$7.12	$7.12	46,134
2023-03-29	$7.17	$7.19	$7.10	$7.15	$7.15	33,515
2023-03-28	$7.24	$7.28	$6.94	$7.06	$7.06	84,856
2023-03-27	$7.26	$7.32	$7.20	$7.24	$7.24	49,341
2023-03-24	$6.91	$7.19	$6.84	$7.16	$7.16	74,199
2023-03-23	$7.12	$7.23	$6.92	$7.02	$7.02	108,808
2023-03-22	$7.38	$7.42	$7.02	$7.04	$7.04	47,504
2023-03-21	$7.47	$7.55	$7.23	$7.40	$7.40	103,490
2023-03-20	$7.28	$7.41	$7.19	$7.22	$7.22	128,582
2023-03-17	$7.26	$7.39	$7.20	$7.26	$7.26	172,384
2023-03-16	$7.25	$7.57	$7.25	$7.47	$7.47	84,257
2023-03-15	$7.60	$7.63	$7.29	$7.37	$7.37	137,585
2023-03-14	$7.52	$7.69	$7.23	$7.65	$7.65	146,585
2023-03-13	$6.83	$7.25	$6.83	$7.25	$7.25	165,602
2023-03-10	$7.57	$7.76	$6.47	$7.03	$7.03	296,260
2023-03-09	$8.79	$8.89	$8.37	$8.41	$8.41	64,930
2023-03-08	$8.96	$9.01	$8.77	$8.84	$8.84	35,242
2023-03-07	$9.06	$9.18	$8.89	$8.99	$8.99	62,922
2023-03-06	$9.19	$9.37	$8.98	$9.06	$9.06	206,540
2023-03-03	$9.23	$9.49	$9.03	$9.06	$9.06	64,512
2023-03-02	$9.07	$9.47	$9.06	$9.40	$9.40	52,037
2023-03-01	$9.26	$9.59	$9.09	$9.22	$9.22	36,734
2023-02-28	$8.99	$9.40	$8.99	$9.26	$9.26	64,141
2023-02-27	$9.22	$9.32	$9.03	$9.09	$9.09	37,428
2023-02-24	$9.44	$9.44	$8.93	$9.11	$9.11	88,545
2023-02-23	$9.45	$9.75	$9.45	$9.65	$9.65	49,697
2023-02-22	$9.39	$9.55	$9.30	$9.35	$9.35	53,729
2023-02-21	$9.78	$9.94	$9.28	$9.35	$9.35	82,844
2023-02-17	$9.50	$9.92	$9.25	$9.89	$9.89	110,720
2023-02-16	$9.22	$9.69	$9.14	$9.39	$9.39	96,695
2023-02-15	$9.40	$9.46	$9.25	$9.34	$9.34	48,694
2023-02-14	$9.57	$9.75	$9.27	$9.39	$9.39	60,939
2023-02-13	$9.43	$9.68	$9.21	$9.58	$9.58	61,203
2023-02-10	$9.50	$9.56	$9.20	$9.43	$9.43	68,538
2023-02-09	$9.65	$9.94	$9.52	$9.55	$9.55	128,711
2023-02-08	$9.74	$9.79	$9.50	$9.64	$9.64	59,066
2023-02-07	$9.73	$9.88	$9.55	$9.78	$9.78	69,404
2023-02-06	$10.00	$10.18	$9.62	$9.70	$9.70	84,594
2023-02-03	$9.85	$10.41	$9.77	$9.96	$9.96	180,068
2023-02-02	$9.48	$9.98	$9.35	$9.59	$9.59	220,346
2023-02-01	$8.90	$9.18	$8.80	$9.08	$9.08	133,126
2023-01-31	$8.58	$8.92	$8.56	$8.82	$8.82	43,563
2023-01-30	$8.78	$8.79	$8.34	$8.45	$8.45	70,446
2023-01-27	$8.90	$9.00	$8.76	$8.82	$8.82	25,022
2023-01-26	$8.92	$9.18	$8.52	$8.93	$8.93	95,826
2023-01-25	$8.27	$8.90	$8.22	$8.80	$8.80	70,357
2023-01-24	$8.38	$8.49	$8.22	$8.38	$8.38	69,899
2023-01-23	$7.83	$8.45	$7.65	$8.40	$8.40	102,635
2023-01-20	$7.62	$7.94	$7.51	$7.78	$7.78	64,652
2023-01-19	$7.96	$7.96	$7.51	$7.54	$7.54	51,369
2023-01-18	$7.88	$8.30	$7.82	$7.96	$7.96	53,917
2023-01-17	$8.00	$8.00	$7.69	$7.83	$7.83	24,474
2023-01-13	$7.92	$8.00	$7.82	$7.97	$7.97	29,889
2023-01-12	$7.70	$7.85	$7.52	$7.77	$7.77	39,011
2023-01-11	$7.66	$7.75	$7.57	$7.63	$7.63	21,118
2023-01-10	$7.29	$7.64	$6.96	$7.62	$7.62	19,008
2023-01-09	$7.50	$7.64	$7.29	$7.36	$7.36	29,245
2023-01-06	$7.17	$7.46	$7.12	$7.40	$7.40	37,202
2023-01-05	$7.16	$7.24	$7.12	$7.19	$7.19	41,162
2023-01-04	$6.95	$7.20	$6.95	$7.17	$7.17	29,392
2023-01-03	$7.10	$7.18	$6.88	$6.95	$6.95	37,917
2022-12-30	$6.93	$7.10	$6.91	$7.03	$7.03	21,714
2022-12-29	$6.83	$7.01	$6.80	$7.00	$7.00	43,878
2022-12-28	$6.97	$6.97	$6.75	$6.75	$6.75	38,120
2022-12-27	$7.05	$7.19	$6.81	$6.92	$6.92	29,986
2022-12-23	$6.92	$7.11	$6.71	$7.05	$7.05	30,073
2022-12-22	$7.02	$7.02	$6.78	$6.94	$6.94	52,512
2022-12-21	$6.91	$7.19	$6.90	$7.11	$7.11	137,867
2022-12-20	$6.85	$6.90	$6.63	$6.80	$6.80	94,800
2022-12-19	$7.19	$7.19	$6.78	$6.85	$6.85	67,455
2022-12-16	$7.09	$7.25	$7.04	$7.15	$7.15	101,983
2022-12-15	$7.43	$7.47	$7.18	$7.23	$7.23	59,755
2022-12-14	$7.61	$7.73	$7.39	$7.53	$7.53	46,158
2022-12-13	$7.36	$7.70	$7.33	$7.64	$7.64	80,896
2022-12-12	$7.47	$7.49	$7.13	$7.20	$7.20	113,327
2022-12-09	$7.24	$7.53	$7.24	$7.39	$7.39	52,649
2022-12-08	$7.16	$7.39	$7.16	$7.34	$7.34	28,303
2022-12-07	$7.03	$7.31	$6.98	$7.16	$7.16	55,669
2022-12-06	$7.10	$7.31	$6.96	$7.07	$7.07	146,580
2022-12-05	$7.41	$7.48	$7.00	$7.04	$7.04	36,923
2022-12-02	$7.44	$7.64	$7.34	$7.43	$7.43	65,302
2022-12-01	$7.53	$7.65	$7.48	$7.60	$7.60	17,561
2022-11-30	$7.38	$7.49	$7.14	$7.47	$7.47	89,646
2022-11-29	$7.66	$7.66	$7.26	$7.38	$7.38	54,172
2022-11-28	$7.92	$7.97	$7.56	$7.66	$7.66	51,340
2022-11-25	$7.96	$8.11	$7.96	$8.00	$8.00	18,146
2022-11-23	$7.86	$8.05	$7.80	$7.98	$7.98	34,255
2022-11-22	$8.18	$8.18	$7.80	$7.87	$7.87	40,811
2022-11-21	$8.09	$8.23	$7.88	$8.14	$8.14	74,962
2022-11-18	$8.28	$8.37	$8.13	$8.18	$8.18	45,772
2022-11-17	$7.98	$8.15	$7.92	$8.11	$8.11	58,927
2022-11-16	$8.06	$8.20	$8.00	$8.12	$8.12	55,876
2022-11-15	$8.10	$8.37	$8.03	$8.16	$8.16	62,146
2022-11-14	$7.92	$8.14	$7.79	$7.96	$7.96	105,954
2022-11-11	$7.91	$8.12	$7.64	$7.92	$7.92	57,139
2022-11-10	$7.77	$7.96	$7.55	$7.84	$7.84	83,388
2022-11-09	$7.34	$7.59	$7.03	$7.46	$7.46	86,037
2022-11-08	$7.11	$7.49	$7.05	$7.46	$7.46	185,923
2022-11-07	$7.10	$7.11	$7.01	$7.11	$7.11	67,056
2022-11-04	$7.21	$7.34	$6.80	$7.01	$7.01	330,608
2022-11-03	$7.55	$7.59	$7.36	$7.44	$7.44	35,919
2022-11-02	$7.86	$8.09	$7.63	$7.68	$7.68	31,950
2022-11-01	$7.99	$8.11	$7.81	$7.94	$7.94	41,267
2022-10-31	$7.74	$8.08	$7.74	$7.95	$7.95	61,880
2022-10-28	$7.54	$7.75	$7.38	$7.74	$7.74	40,453
2022-10-27	$7.78	$7.84	$7.50	$7.56	$7.56	48,445
2022-10-26	$7.59	$7.96	$7.59	$7.71	$7.71	80,815
2022-10-25	$7.34	$7.68	$7.34	$7.56	$7.56	42,675
2022-10-24	$7.20	$7.30	$7.04	$7.30	$7.30	37,659
2022-10-21	$7.05	$7.28	$6.98	$7.22	$7.22	68,145
2022-10-20	$6.88	$7.10	$6.88	$7.00	$7.00	54,699
2022-10-19	$6.94	$7.06	$6.76	$6.84	$6.84	45,628
2022-10-18	$7.02	$7.10	$6.94	$6.99	$6.99	39,708
2022-10-17	$6.86	$6.99	$6.80	$6.84	$6.84	38,919
2022-10-14	$6.84	$6.85	$6.64	$6.67	$6.67	31,351
2022-10-13	$6.45	$6.88	$6.38	$6.73	$6.73	64,211
2022-10-12	$6.56	$6.67	$6.38	$6.60	$6.60	47,882
2022-10-11	$6.38	$6.73	$6.26	$6.59	$6.59	68,734
2022-10-10	$6.69	$6.71	$6.10	$6.38	$6.38	330,162
2022-10-07	$6.84	$6.87	$6.65	$6.70	$6.70	62,870
2022-10-06	$6.93	$7.10	$6.86	$6.99	$6.99	29,643
2022-10-05	$7.11	$7.49	$6.90	$6.95	$6.95	89,568
2022-10-04	$6.66	$7.23	$6.66	$7.23	$7.23	83,747
2022-10-03	$6.63	$6.69	$6.53	$6.55	$6.55	44,475
2022-09-30	$6.72	$6.89	$6.50	$6.56	$6.56	64,942
2022-09-29	$6.67	$6.69	$6.48	$6.66	$6.66	120,297
2022-09-28	$6.61	$6.86	$6.61	$6.76	$6.76	66,763
2022-09-27	$6.70	$6.91	$6.50	$6.54	$6.54	49,868
2022-09-26	$6.43	$6.80	$6.43	$6.65	$6.65	81,993
2022-09-23	$6.63	$6.63	$6.34	$6.43	$6.43	81,274
2022-09-22	$7.45	$7.46	$6.75	$6.75	$6.75	142,731
2022-09-21	$7.53	$7.60	$7.43	$7.45	$7.45	104,203
2022-09-20	$7.46	$7.61	$7.45	$7.46	$7.46	50,026
2022-09-19	$7.54	$7.67	$7.46	$7.51	$7.51	41,907
2022-09-16	$7.45	$7.61	$7.45	$7.59	$7.59	101,849
2022-09-15	$7.63	$7.84	$7.45	$7.57	$7.57	37,726
2022-09-14	$7.57	$7.59	$7.45	$7.55	$7.55	58,576
2022-09-13	$7.70	$7.80	$7.53	$7.56	$7.56	70,443
2022-09-12	$7.82	$7.97	$7.79	$7.92	$7.92	45,404
2022-09-09	$7.58	$7.78	$7.55	$7.75	$7.75	49,661
2022-09-08	$7.57	$7.70	$7.41	$7.48	$7.48	61,353
2022-09-07	$7.40	$7.69	$7.40	$7.66	$7.66	90,901
2022-09-06	$7.40	$7.48	$7.35	$7.37	$7.37	51,159
2022-09-02	$7.56	$7.56	$7.23	$7.41	$7.41	84,765
2022-09-01	$7.27	$7.61	$7.10	$7.51	$7.51	128,243
2022-08-31	$7.48	$7.48	$7.31	$7.37	$7.37	60,044
2022-08-30	$7.63	$7.74	$7.38	$7.39	$7.39	48,960
2022-08-29	$7.54	$7.70	$7.40	$7.63	$7.63	56,629
2022-08-26	$8.11	$8.12	$7.47	$7.60	$7.60	126,846
2022-08-25	$7.75	$8.17	$7.75	$8.16	$8.16	82,213
2022-08-24	$7.75	$7.76	$7.53	$7.64	$7.64	37,526
2022-08-23	$7.76	$7.94	$7.76	$7.77	$7.77	43,393
2022-08-22	$8.25	$8.29	$7.74	$7.76	$7.76	96,234
2022-08-19	$8.38	$8.43	$8.23	$8.38	$8.38	55,257
2022-08-18	$8.32	$8.53	$8.24	$8.53	$8.53	46,169
2022-08-17	$8.41	$8.50	$8.30	$8.36	$8.36	38,240
2022-08-16	$8.50	$8.67	$8.39	$8.56	$8.56	49,442
2022-08-15	$8.41	$8.68	$8.38	$8.58	$8.58	93,364
2022-08-12	$8.86	$9.02	$8.41	$8.45	$8.45	225,929
2022-08-11	$8.36	$8.89	$8.36	$8.86	$8.86	108,840
2022-08-10	$8.22	$8.37	$8.15	$8.29	$8.29	72,064
2022-08-09	$8.15	$8.20	$7.68	$8.06	$8.06	111,953
2022-08-08	$8.40	$8.49	$8.08	$8.21	$8.21	98,036
2022-08-05	$8.70	$9.29	$8.31	$8.39	$8.39	74,373
2022-08-04	$9.12	$9.12	$8.61	$8.65	$8.65	66,297
2022-08-03	$8.92	$9.37	$8.91	$9.16	$9.16	104,249
2022-08-02	$8.71	$8.94	$8.71	$8.89	$8.89	53,319
2022-08-01	$8.43	$8.89	$8.36	$8.83	$8.83	113,248
2022-07-29	$8.32	$8.49	$8.20	$8.43	$8.43	61,319
2022-07-28	$8.06	$8.29	$8.00	$8.27	$8.27	43,523
2022-07-27	$7.85	$8.08	$7.83	$8.05	$8.05	51,654
2022-07-26	$8.19	$8.19	$7.73	$7.76	$7.76	70,432
2022-07-25	$8.16	$8.20	$7.99	$8.03	$8.03	48,414
2022-07-22	$7.84	$8.13	$7.79	$8.10	$8.10	86,704
2022-07-21	$7.82	$7.87	$7.60	$7.85	$7.85	50,564
2022-07-20	$7.89	$7.97	$7.77	$7.92	$7.92	44,115
2022-07-19	$7.74	$7.91	$7.71	$7.85	$7.85	50,524
2022-07-18	$7.59	$7.83	$7.44	$7.56	$7.56	86,272
2022-07-15	$7.07	$7.43	$7.07	$7.42	$7.42	99,829
2022-07-14	$6.86	$6.97	$6.69	$6.91	$6.91	84,062
2022-07-13	$6.97	$7.06	$6.90	$6.93	$6.93	80,523
2022-07-12	$6.98	$7.18	$6.98	$7.07	$7.07	38,588
2022-07-11	$7.16	$7.18	$6.92	$7.05	$7.05	55,029
2022-07-08	$7.26	$7.38	$7.15	$7.24	$7.24	50,899
2022-07-07	$7.08	$7.36	$7.08	$7.34	$7.34	48,204
2022-07-06	$7.18	$7.21	$6.90	$7.02	$7.02	75,526
2022-07-05	$7.21	$7.29	$7.05	$7.27	$7.27	93,246
2022-07-01	$7.19	$7.47	$7.19	$7.44	$7.44	56,296
2022-06-30	$7.19	$7.32	$7.01	$7.20	$7.20	242,548
2022-06-29	$7.43	$7.54	$7.22	$7.36	$7.36	79,443
2022-06-28	$7.67	$7.91	$7.38	$7.40	$7.40	93,999
2022-06-27	$7.82	$7.86	$7.57	$7.63	$7.63	63,080
2022-06-24	$7.57	$7.91	$7.57	$7.73	$7.73	262,778
2022-06-23	$7.51	$7.58	$7.28	$7.56	$7.56	64,198
2022-06-22	$7.41	$7.75	$7.41	$7.45	$7.45	43,334
2022-06-21	$7.50	$7.74	$7.40	$7.55	$7.55	68,786
2022-06-17	$7.46	$7.75	$7.43	$7.43	$7.43	117,096
2022-06-16	$7.69	$7.69	$7.34	$7.41	$7.41	86,534
2022-06-15	$7.93	$8.03	$7.72	$7.93	$7.93	55,665
2022-06-14	$7.81	$7.84	$7.62	$7.77	$7.77	75,853
2022-06-13	$8.01	$8.10	$7.58	$7.82	$7.82	91,984
2022-06-10	$8.36	$8.51	$8.26	$8.35	$8.35	58,223
2022-06-09	$8.75	$8.75	$8.48	$8.58	$8.58	47,325
2022-06-08	$8.91	$8.91	$8.68	$8.76	$8.76	50,956
2022-06-07	$8.88	$9.10	$8.72	$8.92	$8.92	77,140
2022-06-06	$9.34	$9.35	$8.93	$8.97	$8.97	114,533
2022-06-03	$9.14	$9.30	$9.03	$9.17	$9.17	78,864
2022-06-02	$8.81	$9.35	$8.81	$9.24	$9.24	58,707
2022-06-01	$8.78	$8.96	$8.61	$8.85	$8.85	62,382
2022-05-31	$8.57	$8.82	$8.45	$8.74	$8.74	78,923
2022-05-27	$7.94	$8.80	$7.94	$8.72	$8.72	247,827
2022-05-26	$7.85	$7.96	$7.69	$7.89	$7.89	138,272
2022-05-25	$7.49	$7.82	$7.49	$7.70	$7.70	96,299
2022-05-24	$7.71	$7.71	$7.32	$7.50	$7.50	105,138
2022-05-23	$8.20	$8.20	$7.77	$7.85	$7.85	89,677
2022-05-20	$8.24	$8.24	$7.83	$8.09	$8.09	192,592
2022-05-19	$8.09	$8.44	$8.01	$8.02	$8.02	181,291
2022-05-18	$8.65	$8.69	$8.20	$8.23	$8.23	82,033
2022-05-17	$9.00	$9.07	$8.67	$8.70	$8.70	120,040
2022-05-16	$8.99	$9.22	$8.67	$8.73	$8.73	50,840
2022-05-13	$8.44	$9.21	$8.31	$9.02	$9.02	103,539
2022-05-12	$8.05	$8.26	$7.68	$8.23	$8.23	100,336
2022-05-11	$8.51	$8.70	$8.04	$8.08	$8.08	89,141
2022-05-10	$9.04	$9.18	$8.25	$8.44	$8.44	136,290
2022-05-09	$10.06	$10.06	$8.72	$8.83	$8.83	248,686
2022-05-06	$10.18	$10.93	$10.18	$10.38	$10.38	175,255
2022-05-05	$10.95	$11.14	$10.40	$10.61	$10.61	53,891
2022-05-04	$10.94	$11.30	$10.60	$11.21	$11.21	91,293
2022-05-03	$10.72	$11.02	$10.51	$10.97	$10.97	47,403
2022-05-02	$10.58	$10.80	$10.40	$10.78	$10.78	52,120
2022-04-29	$10.78	$11.02	$10.44	$10.47	$10.47	44,748
2022-04-28	$10.56	$11.01	$10.06	$10.89	$10.89	85,856
2022-04-27	$10.38	$10.58	$10.20	$10.28	$10.28	61,179
2022-04-26	$10.63	$10.68	$10.06	$10.30	$10.30	142,536
2022-04-25	$10.91	$11.00	$10.68	$10.80	$10.80	122,612
2022-04-22	$11.05	$11.13	$10.90	$11.01	$11.01	67,366
2022-04-21	$11.41	$11.48	$10.86	$11.08	$11.08	85,010
2022-04-20	$11.46	$11.59	$10.98	$11.16	$11.16	50,435
2022-04-19	$11.02	$11.45	$11.00	$11.25	$11.25	62,572
2022-04-18	$11.17	$11.39	$10.96	$11.08	$11.08	54,780
2022-04-14	$11.58	$11.65	$11.22	$11.28	$11.28	47,833
2022-04-13	$11.40	$11.79	$11.33	$11.52	$11.52	52,469
2022-04-12	$11.37	$11.59	$11.19	$11.32	$11.32	45,573
2022-04-11	$11.00	$11.35	$11.00	$11.16	$11.16	69,501
2022-04-08	$11.28	$11.45	$10.99	$11.13	$11.13	39,509
2022-04-07	$11.54	$11.54	$11.14	$11.28	$11.28	110,834
2022-04-06	$11.57	$11.57	$11.07	$11.49	$11.49	124,741
2022-04-05	$12.03	$12.03	$11.62	$11.66	$11.66	81,291
2022-04-04	$12.11	$12.23	$11.85	$11.92	$11.92	59,694
2022-04-01	$12.00	$12.15	$11.85	$12.10	$12.10	54,731
2022-03-31	$11.91	$12.11	$11.85	$11.95	$11.95	89,647
2022-03-30	$12.20	$12.22	$11.74	$11.91	$11.91	62,253
2022-03-29	$11.83	$12.59	$11.83	$12.28	$12.28	97,955
2022-03-28	$11.77	$11.77	$11.29	$11.55	$11.55	77,813
2022-03-25	$11.99	$12.07	$11.67	$11.76	$11.76	67,768
2022-03-24	$11.95	$12.20	$11.53	$11.93	$11.93	80,557
2022-03-23	$12.20	$12.21	$11.85	$11.90	$11.90	67,317
2022-03-22	$12.62	$12.87	$12.10	$12.22	$12.22	88,484
2022-03-21	$13.34	$13.34	$12.47	$12.58	$12.58	98,010
2022-03-18	$12.70	$13.55	$12.47	$13.45	$13.45	398,403
2022-03-17	$12.09	$12.81	$12.03	$12.71	$12.71	118,493
2022-03-16	$11.44	$12.37	$11.44	$12.34	$12.34	158,339
2022-03-15	$10.77	$11.37	$10.77	$11.33	$11.33	172,870
2022-03-14	$11.41	$11.41	$10.53	$10.62	$10.62	92,596
2022-03-11	$11.29	$11.45	$11.14	$11.27	$11.27	74,984
2022-03-10	$11.24	$11.38	$10.62	$11.15	$11.15	112,067
2022-03-09	$10.50	$11.67	$10.38	$11.31	$11.31	160,725
2022-03-08	$10.00	$10.60	$8.82	$10.07	$10.07	319,177
2022-03-07	$11.60	$12.06	$11.06	$11.09	$11.09	126,992
2022-03-04	$11.66	$11.86	$11.34	$11.67	$11.67	100,484
2022-03-03	$12.37	$12.45	$11.81	$11.87	$11.87	79,054
2022-03-02	$12.01	$12.44	$11.88	$12.24	$12.24	104,704
2022-03-01	$12.32	$12.39	$11.65	$11.97	$11.97	199,224
2022-02-28	$11.78	$12.39	$11.68	$12.30	$12.30	198,526
2022-02-25	$11.91	$12.12	$11.63	$11.85	$11.85	84,641
2022-02-24	$11.19	$11.98	$11.10	$11.87	$11.87	192,857
2022-02-23	$11.05	$12.03	$11.05	$11.86	$11.86	239,651
2022-02-22	$10.80	$10.97	$10.41	$10.52	$10.52	96,756
2022-02-18	$11.08	$11.24	$10.90	$10.93	$10.93	84,580
2022-02-17	$11.22	$11.37	$11.10	$11.16	$11.16	63,767
2022-02-16	$11.34	$11.44	$11.20	$11.39	$11.39	44,387
2022-02-15	$11.25	$11.60	$11.25	$11.41	$11.41	75,119
2022-02-14	$11.01	$11.30	$10.95	$11.04	$11.04	89,102
2022-02-11	$11.24	$11.57	$10.86	$11.03	$11.03	112,698
2022-02-10	$11.08	$11.55	$11.08	$11.26	$11.26	110,950
2022-02-09	$11.30	$11.64	$11.28	$11.39	$11.39	133,293
2022-02-08	$10.52	$11.19	$10.45	$11.14	$11.14	145,227
2022-02-07	$10.14	$10.76	$10.14	$10.62	$10.62	152,030
2022-02-04	$9.92	$10.22	$9.72	$10.14	$10.14	80,127
2022-02-03	$9.94	$10.10	$9.85	$9.94	$9.94	103,637
2022-02-02	$10.22	$10.36	$9.94	$10.01	$10.01	95,164
2022-02-01	$10.00	$10.27	$9.82	$10.25	$10.25	285,935
2022-01-31	$9.88	$10.04	$9.74	$9.95	$9.95	83,606
2022-01-28	$9.73	$9.92	$9.45	$9.89	$9.89	78,468
2022-01-27	$10.11	$10.22	$9.60	$9.69	$9.69	109,806
2022-01-26	$10.68	$10.87	$9.86	$10.09	$10.09	122,269
2022-01-25	$10.37	$10.86	$10.30	$10.56	$10.56	110,188
2022-01-24	$9.70	$10.66	$9.54	$10.61	$10.61	186,783
2022-01-21	$10.07	$10.29	$9.69	$10.00	$10.00	181,242
2022-01-20	$10.33	$10.69	$10.16	$10.24	$10.24	157,512
2022-01-19	$10.56	$10.69	$10.25	$10.28	$10.28	134,915
2022-01-18	$10.84	$10.92	$10.50	$10.59	$10.59	140,082
2022-01-14	$11.35	$11.35	$10.62	$10.86	$10.86	196,601
2022-01-13	$11.76	$11.78	$11.25	$11.35	$11.35	243,274
2022-01-12	$12.22	$12.38	$11.72	$11.74	$11.74	154,720
2022-01-11	$11.45	$12.18	$11.40	$12.07	$12.07	213,830
2022-01-10	$11.82	$11.82	$11.20	$11.56	$11.56	94,985
2022-01-07	$12.10	$12.45	$11.82	$11.85	$11.85	111,072
2022-01-06	$12.25	$12.41	$11.93	$12.15	$12.15	70,741
2022-01-05	$12.91	$13.10	$12.04	$12.11	$12.11	105,689
2022-01-04	$12.57	$13.19	$12.57	$12.82	$12.82	121,348
2022-01-03	$12.34	$12.96	$12.29	$12.38	$12.38	72,201
2021-12-31	$12.14	$12.44	$12.01	$12.18	$12.18	140,774
2021-12-30	$12.18	$12.47	$12.13	$12.24	$12.24	94,980
2021-12-29	$12.20	$12.37	$11.91	$12.19	$12.19	147,404
2021-12-28	$12.63	$12.94	$12.21	$12.22	$12.22	111,246
2021-12-27	$12.69	$12.72	$12.45	$12.70	$12.70	98,942
2021-12-23	$12.69	$12.76	$12.59	$12.74	$12.74	75,010
2021-12-22	$12.39	$12.81	$12.39	$12.65	$12.65	104,465
2021-12-21	$11.96	$12.50	$11.90	$12.40	$12.40	166,822
2021-12-20	$11.76	$12.05	$11.50	$11.79	$11.79	117,946
2021-12-17	$12.10	$12.24	$11.52	$12.05	$12.05	241,749
2021-12-16	$12.93	$12.93	$11.92	$12.09	$12.09	200,937
2021-12-15	$12.88	$12.98	$12.23	$12.86	$12.86	110,022
2021-12-14	$12.96	$13.20	$12.83	$12.92	$12.92	109,434
2021-12-13	$13.12	$13.16	$12.57	$13.00	$13.00	124,064
2021-12-10	$13.73	$13.90	$12.93	$13.42	$13.42	83,496
2021-12-09	$13.82	$14.24	$13.15	$13.63	$13.63	161,703
2021-12-08	$13.90	$14.43	$13.83	$14.13	$14.13	42,785
2021-12-07	$14.10	$14.50	$13.83	$13.88	$13.88	91,056
2021-12-06	$13.32	$14.21	$13.22	$13.83	$13.83	113,807
2021-12-03	$13.26	$13.45	$12.82	$13.21	$13.21	90,506
2021-12-02	$12.61	$13.33	$12.56	$13.24	$13.24	96,289
2021-12-01	$13.47	$13.73	$12.60	$12.66	$12.66	119,133
2021-11-30	$12.96	$13.31	$12.51	$13.05	$13.05	114,962
2021-11-29	$13.80	$14.20	$13.14	$13.19	$13.19	101,149
2021-11-26	$13.89	$14.17	$13.06	$13.49	$13.49	174,926
2021-11-24	$14.32	$14.80	$14.26	$14.69	$14.69	349,931
2021-11-23	$14.75	$14.81	$14.30	$14.48	$14.48	143,188
2021-11-22	$14.92	$15.37	$14.72	$14.81	$14.81	470,262
2021-11-19	$14.65	$15.06	$14.51	$14.81	$14.81	116,630
2021-11-18	$15.34	$15.49	$14.78	$14.92	$14.92	157,219
2021-11-17	$15.05	$15.40	$14.90	$15.28	$15.28	115,962
2021-11-16	$15.40	$15.40	$14.75	$15.14	$15.14	89,669
2021-11-15	$15.10	$15.59	$15.00	$15.56	$15.56	131,535
2021-11-12	$15.05	$15.12	$14.90	$15.00	$15.00	77,455
2021-11-11	$14.90	$15.30	$14.90	$15.05	$15.05	87,329
2021-11-10	$15.05	$15.24	$14.85	$14.93	$14.93	135,458
2021-11-09	$15.43	$15.50	$14.76	$15.27	$15.27	128,491
2021-11-08	$15.59	$16.44	$15.20	$15.44	$15.44	197,847
2021-11-05	$15.25	$15.89	$14.50	$15.75	$15.75	360,588
2021-11-04	$15.91	$15.91	$13.28	$13.71	$13.71	648,873
2021-11-03	$15.32	$16.08	$14.87	$15.82	$15.82	137,457
2021-11-02	$15.60	$15.66	$15.22	$15.43	$15.43	79,615
2021-11-01	$14.86	$15.63	$14.71	$15.60	$15.60	102,138
2021-10-29	$15.01	$15.19	$14.62	$14.80	$14.80	95,852
2021-10-28	$15.36	$15.37	$14.71	$14.96	$14.96	138,641
2021-10-27	$15.30	$15.73	$15.17	$15.30	$15.30	137,696
2021-10-26	$14.87	$15.70	$14.57	$15.34	$15.34	265,014
2021-10-25	$14.48	$14.84	$14.12	$14.84	$14.84	94,538
2021-10-22	$14.65	$14.65	$14.19	$14.55	$14.55	81,940
2021-10-21	$14.40	$15.10	$14.40	$14.70	$14.70	164,366
2021-10-20	$14.56	$14.59	$14.18	$14.36	$14.36	60,601
2021-10-19	$14.74	$14.80	$14.44	$14.56	$14.56	69,332
2021-10-18	$14.50	$14.81	$14.41	$14.72	$14.72	76,016
2021-10-15	$13.77	$15.10	$13.77	$14.59	$14.59	127,360
2021-10-14	$14.81	$15.00	$14.68	$14.92	$14.92	143,096
2021-10-13	$14.64	$14.67	$14.18	$14.62	$14.62	71,079
2021-10-12	$13.92	$14.75	$13.79	$14.64	$14.64	142,305
2021-10-11	$14.54	$14.63	$13.80	$13.86	$13.86	138,976
2021-10-08	$14.72	$15.10	$14.32	$14.41	$14.41	114,366
2021-10-07	$14.19	$15.49	$13.99	$14.55	$14.55	564,776
2021-10-06	$13.90	$14.12	$13.62	$14.10	$14.10	69,694
2021-10-05	$14.24	$14.40	$13.84	$14.19	$14.19	72,348
2021-10-04	$14.29	$14.60	$13.95	$14.21	$14.21	114,914
2021-10-01	$13.58	$14.37	$13.58	$14.18	$14.18	164,425
2021-09-30	$13.61	$13.84	$13.26	$13.47	$13.47	113,629
2021-09-29	$13.78	$13.78	$13.37	$13.53	$13.53	66,549
2021-09-28	$13.90	$13.99	$13.56	$13.77	$13.77	90,411
2021-09-27	$13.49	$14.09	$13.49	$13.87	$13.87	131,761
2021-09-24	$13.40	$13.64	$13.31	$13.47	$13.47	68,481
2021-09-23	$13.33	$13.78	$13.33	$13.50	$13.50	101,813
2021-09-22	$12.63	$13.35	$12.63	$13.27	$13.27	99,887
2021-09-21	$12.60	$12.78	$12.28	$12.47	$12.47	60,952
2021-09-20	$12.27	$12.66	$12.17	$12.49	$12.49	90,524
2021-09-17	$12.70	$12.82	$12.43	$12.67	$12.67	246,480
2021-09-16	$13.03	$13.03	$12.35	$12.58	$12.58	175,956
2021-09-15	$12.80	$13.02	$12.39	$12.97	$12.97	90,366
2021-09-14	$13.22	$13.22	$12.64	$12.78	$12.78	148,449
2021-09-13	$13.47	$13.63	$12.83	$13.22	$13.22	84,226
2021-09-10	$14.08	$14.17	$13.30	$13.41	$13.41	116,702
2021-09-09	$13.30	$14.64	$13.25	$13.94	$13.94	387,149
2021-09-08	$13.71	$13.78	$13.29	$13.41	$13.41	103,079
2021-09-07	$13.25	$13.79	$13.17	$13.76	$13.76	138,971
2021-09-03	$13.21	$13.42	$12.84	$13.37	$13.37	93,403
2021-09-02	$13.33	$13.66	$13.20	$13.23	$13.23	59,452
2021-09-01	$13.39	$13.45	$13.03	$13.23	$13.23	97,983
2021-08-31	$13.14	$13.65	$13.14	$13.37	$13.37	112,569
2021-08-30	$13.63	$13.79	$13.16	$13.22	$13.22	82,486
2021-08-27	$13.04	$13.66	$12.90	$13.56	$13.56	128,111
2021-08-26	$13.30	$13.55	$12.76	$12.89	$12.89	109,166
2021-08-25	$13.09	$13.54	$13.09	$13.41	$13.41	154,100
2021-08-24	$12.36	$13.37	$12.36	$13.04	$13.04	198,655
2021-08-23	$11.99	$12.36	$11.91	$12.26	$12.26	147,930
2021-08-20	$11.52	$11.74	$11.25	$11.73	$11.73	186,957
2021-08-19	$12.06	$12.30	$11.56	$11.64	$11.64	167,689
2021-08-18	$12.39	$12.66	$12.22	$12.34	$12.34	74,888
2021-08-17	$12.85	$12.95	$12.35	$12.44	$12.44	150,156
2021-08-16	$13.11	$13.29	$12.77	$13.09	$13.09	113,273
2021-08-13	$13.86	$14.03	$13.11	$13.24	$13.24	151,615
2021-08-12	$14.15	$14.15	$13.51	$14.03	$14.03	94,519
2021-08-11	$13.93	$14.29	$13.67	$14.18	$14.18	118,547
2021-08-10	$13.51	$14.09	$13.39	$14.00	$14.00	223,000
2021-08-09	$13.66	$13.80	$13.10	$13.50	$13.50	190,883
2021-08-06	$12.59	$13.87	$12.58	$13.69	$13.69	635,034
2021-08-05	$11.03	$11.70	$11.03	$11.65	$11.65	121,645
2021-08-04	$11.10	$11.28	$10.90	$10.94	$10.94	123,360
2021-08-03	$11.38	$11.38	$10.84	$11.11	$11.11	162,722
2021-08-02	$11.27	$11.95	$11.25	$11.40	$11.40	148,690
2021-07-30	$11.40	$11.45	$11.10	$11.21	$11.21	107,502
2021-07-29	$11.72	$11.76	$11.43	$11.50	$11.50	91,881
2021-07-28	$11.34	$11.67	$11.05	$11.50	$11.50	83,805
2021-07-27	$11.42	$11.47	$10.84	$11.30	$11.30	148,804
2021-07-26	$11.22	$11.85	$11.22	$11.49	$11.49	124,606
2021-07-23	$11.75	$11.75	$11.22	$11.27	$11.27	117,445
2021-07-22	$11.89	$11.91	$11.32	$11.43	$11.43	142,201
2021-07-21	$11.40	$12.11	$11.40	$11.98	$11.98	233,337
2021-07-20	$11.13	$11.44	$10.76	$11.22	$11.22	439,949
2021-07-19	$11.07	$11.57	$10.74	$11.12	$11.12	234,491
2021-07-16	$12.33	$12.38	$11.43	$11.55	$11.55	279,221
2021-07-15	$12.34	$12.34	$11.99	$12.30	$12.30	227,114
2021-07-14	$13.01	$13.21	$12.48	$12.53	$12.53	152,654
2021-07-13	$13.30	$13.30	$12.85	$12.92	$12.92	122,100
2021-07-12	$12.95	$13.50	$12.80	$13.31	$13.31	136,918
2021-07-09	$12.69	$13.17	$12.41	$13.08	$13.08	132,146
2021-07-08	$12.33	$12.75	$12.03	$12.43	$12.43	173,390
2021-07-07	$13.06	$13.12	$12.47	$12.54	$12.54	216,128
2021-07-06	$13.15	$13.23	$12.55	$12.96	$12.96	211,427
2021-07-02	$13.50	$13.50	$13.02	$13.05	$13.05	143,863
2021-07-01	$13.64	$13.85	$13.32	$13.48	$13.48	119,349
2021-06-30	$13.42	$13.72	$13.34	$13.43	$13.43	248,283
2021-06-29	$13.11	$13.89	$12.95	$13.33	$13.33	211,112
2021-06-28	$13.92	$13.92	$12.60	$13.01	$13.01	482,866
2021-06-25	$13.89	$14.60	$13.74	$14.01	$14.01	1,437,021
2021-06-24	$14.03	$14.41	$13.68	$13.75	$13.75	210,103
2021-06-23	$13.99	$14.13	$13.80	$14.02	$14.02	158,045
2021-06-22	$13.95	$13.95	$13.48	$13.86	$13.86	104,412
2021-06-21	$13.64	$14.02	$13.55	$13.99	$13.99	147,603
2021-06-18	$13.51	$13.75	$13.26	$13.48	$13.48	237,867
2021-06-17	$14.34	$14.41	$13.41	$13.85	$13.85	220,251
2021-06-16	$14.46	$14.75	$14.35	$14.41	$14.41	179,525
2021-06-15	$14.63	$14.63	$14.24	$14.51	$14.51	134,622
2021-06-14	$15.12	$15.20	$14.50	$14.61	$14.61	135,221
2021-06-11	$14.98	$15.21	$14.67	$15.05	$15.05	206,166
2021-06-10	$15.78	$15.84	$14.42	$14.73	$14.73	255,388
2021-06-09	$15.30	$15.69	$14.98	$15.58	$15.58	191,914
2021-06-08	$14.50	$15.29	$14.36	$15.20	$15.20	316,501
2021-06-07	$14.13	$14.50	$14.13	$14.42	$14.42	153,101
2021-06-04	$14.25	$14.33	$13.85	$14.11	$14.11	152,012
2021-06-03	$14.30	$14.45	$13.84	$14.22	$14.22	96,874
2021-06-02	$14.74	$15.02	$14.03	$14.45	$14.45	167,999
2021-06-01	$14.24	$14.67	$14.00	$14.65	$14.65	240,418
2021-05-28	$14.68	$14.68	$13.84	$13.99	$13.99	215,916
2021-05-27	$14.40	$14.59	$14.24	$14.51	$14.51	180,866
2021-05-26	$13.92	$14.53	$13.74	$14.34	$14.34	191,748
2021-05-25	$14.25	$14.50	$13.72	$13.79	$13.79	138,434
2021-05-24	$13.81	$14.50	$13.65	$14.06	$14.06	250,755
2021-05-21	$13.80	$13.85	$13.50	$13.71	$13.71	138,560
2021-05-20	$13.62	$13.62	$13.19	$13.55	$13.55	211,455
2021-05-19	$14.04	$14.15	$13.16	$13.43	$13.43	254,143
2021-05-18	$14.43	$14.70	$14.16	$14.42	$14.42	201,653
2021-05-17	$13.84	$14.69	$13.50	$14.43	$14.43	303,337
2021-05-14	$13.58	$14.38	$13.58	$14.01	$14.01	232,083
2021-05-13	$13.80	$14.02	$12.71	$13.48	$13.48	356,664
2021-05-12	$13.96	$14.65	$13.77	$13.89	$13.89	407,881
2021-05-11	$13.49	$14.04	$13.20	$13.95	$13.95	304,195
2021-05-10	$12.90	$14.14	$12.80	$13.95	$13.95	476,549
2021-05-07	$12.33	$13.00	$12.06	$12.67	$12.67	291,130
2021-05-06	$12.61	$12.64	$11.90	$12.25	$12.25	255,653
2021-05-05	$12.91	$13.10	$12.59	$12.65	$12.65	193,299
2021-05-04	$12.98	$12.98	$12.18	$12.72	$12.72	229,762
2021-05-03	$13.42	$13.44	$12.67	$12.95	$12.95	200,226
2021-04-30	$12.71	$13.57	$11.84	$13.15	$13.15	517,194
2021-04-29	$12.89	$13.52	$12.51	$12.84	$12.84	437,475
2021-04-28	$11.86	$13.10	$11.86	$12.81	$12.81	856,226
2021-04-27	$10.90	$11.72	$10.79	$11.22	$11.22	327,258
2021-04-26	$10.80	$11.07	$10.71	$10.83	$10.83	176,133
2021-04-23	$10.72	$10.78	$10.50	$10.68	$10.68	135,654
2021-04-22	$10.90	$11.35	$10.62	$10.64	$10.64	380,166
2021-04-21	$10.36	$10.97	$10.32	$10.94	$10.94	298,008
2021-04-20	$10.54	$10.61	$10.29	$10.47	$10.47	310,104
2021-04-19	$10.83	$10.83	$10.50	$10.67	$10.67	216,486
2021-04-16	$11.26	$11.26	$10.70	$10.90	$10.90	221,505
2021-04-15	$11.02	$11.16	$10.63	$11.14	$11.14	348,054
2021-04-14	$10.62	$10.90	$10.58	$10.83	$10.83	181,151
2021-04-13	$10.73	$10.91	$10.42	$10.67	$10.67	277,752
2021-04-12	$11.04	$11.04	$10.49	$10.84	$10.84	257,096
2021-04-09	$11.61	$11.61	$10.90	$11.13	$11.13	289,245
2021-04-08	$11.57	$12.16	$11.53	$11.70	$11.70	287,609
2021-04-07	$11.66	$11.72	$11.21	$11.36	$11.36	236,026
2021-04-06	$11.38	$11.95	$11.33	$11.72	$11.72	296,071
2021-04-05	$11.69	$11.69	$10.88	$11.26	$11.26	293,958
2021-04-01	$10.41	$11.31	$10.35	$11.26	$11.26	388,876
2021-03-31	$10.10	$10.44	$9.94	$10.27	$10.27	362,817
2021-03-30	$10.18	$10.41	$10.10	$10.17	$10.17	171,687
2021-03-29	$10.15	$10.53	$10.06	$10.15	$10.15	271,113
2021-03-26	$10.14	$10.50	$10.06	$10.41	$10.41	222,652
2021-03-25	$9.80	$10.20	$9.55	$10.15	$10.15	208,382
2021-03-24	$9.83	$10.74	$9.82	$9.83	$9.83	367,559
2021-03-23	$10.34	$10.35	$9.58	$9.59	$9.59	356,351
2021-03-22	$10.55	$10.57	$10.12	$10.45	$10.45	289,298
2021-03-19	$10.89	$11.04	$10.52	$10.57	$10.57	454,222
2021-03-18	$11.31	$11.36	$10.76	$10.91	$10.91	263,861
2021-03-17	$11.41	$11.41	$10.70	$11.37	$11.37	385,343
2021-03-16	$12.10	$13.35	$10.95	$11.36	$11.36	1,020,223
2021-03-15	$10.30	$12.29	$10.30	$12.25	$12.25	806,587
2021-03-12	$9.33	$10.20	$9.22	$10.10	$10.10	653,451
2021-03-11	$8.78	$9.23	$8.55	$9.23	$9.23	267,329
2021-03-10	$8.48	$8.73	$8.40	$8.65	$8.65	149,496
2021-03-09	$8.22	$8.49	$8.05	$8.31	$8.31	103,494
2021-03-08	$8.47	$8.56	$8.10	$8.15	$8.15	175,787
2021-03-05	$8.59	$8.61	$7.36	$8.39	$8.39	384,637
2021-03-04	$8.85	$9.50	$8.06	$8.49	$8.49	452,555
2021-03-03	$8.28	$9.00	$8.28	$8.83	$8.83	318,005
2021-03-02	$8.19	$8.39	$8.09	$8.20	$8.20	142,947
2021-03-01	$8.30	$8.34	$8.15	$8.15	$8.15	155,054
2021-02-26	$8.48	$8.90	$7.83	$8.06	$8.06	500,504
2021-02-25	$8.88	$8.90	$8.52	$8.70	$8.70	306,696
2021-02-24	$8.33	$8.89	$8.33	$8.73	$8.73	328,367
2021-02-23	$7.91	$8.50	$7.75	$8.37	$8.37	345,044
2021-02-22	$8.00	$8.40	$7.88	$7.91	$7.91	233,873
2021-02-19	$7.75	$8.13	$7.75	$8.05	$8.05	203,513
2021-02-18	$7.67	$7.85	$7.38	$7.75	$7.75	128,388
2021-02-17	$7.84	$7.89	$7.68	$7.73	$7.73	88,624
2021-02-16	$8.10	$8.13	$7.84	$7.86	$7.86	141,670
2021-02-12	$7.93	$8.08	$7.81	$8.05	$8.05	147,802
2021-02-11	$8.34	$8.34	$7.75	$8.00	$8.00	183,069
2021-02-10	$8.10	$8.38	$8.07	$8.34	$8.34	234,424
2021-02-09	$8.25	$8.25	$7.92	$8.11	$8.11	240,406
2021-02-08	$8.63	$8.67	$8.16	$8.29	$8.29	284,805
2021-02-05	$8.29	$8.85	$8.25	$8.48	$8.48	404,592
2021-02-04	$8.06	$8.29	$7.77	$8.24	$8.24	544,621
2021-02-03	$7.89	$8.25	$7.68	$8.06	$8.06	426,882
2021-02-02	$7.21	$7.92	$7.20	$7.87	$7.87	678,189
2021-02-01	$6.97	$7.44	$6.88	$7.04	$7.04	338,308
2021-01-29	$6.97	$7.08	$6.70	$6.95	$6.95	230,788
2021-01-28	$6.73	$7.08	$6.68	$6.98	$6.98	269,403
2021-01-27	$6.91	$7.04	$6.43	$6.65	$6.65	310,308
2021-01-26	$7.28	$7.33	$7.04	$7.16	$7.16	223,871
2021-01-25	$7.48	$7.80	$7.12	$7.22	$7.22	365,411
2021-01-22	$6.95	$7.43	$6.91	$7.42	$7.42	258,761
2021-01-21	$7.00	$7.10	$6.89	$7.05	$7.05	139,597
2021-01-20	$6.85	$7.08	$6.83	$7.01	$7.01	202,308
2021-01-19	$7.40	$7.41	$6.79	$6.80	$6.80	486,616
2021-01-15	$7.26	$7.45	$7.17	$7.30	$7.30	354,429
2021-01-14	$7.21	$7.61	$7.21	$7.30	$7.30	356,882
2021-01-13	$6.93	$7.46	$6.83	$7.15	$7.15	480,050
2021-01-12	$6.67	$6.98	$6.63	$6.96	$6.96	235,045
2021-01-11	$6.50	$6.72	$6.46	$6.65	$6.65	163,684
2021-01-08	$6.51	$6.57	$6.36	$6.56	$6.56	215,368
2021-01-07	$6.52	$6.60	$6.42	$6.47	$6.47	173,702
2021-01-06	$6.44	$6.67	$6.28	$6.43	$6.43	461,837
2021-01-05	$6.10	$6.58	$6.05	$6.43	$6.43	234,962
2021-01-04	$6.40	$6.46	$6.03	$6.18	$6.18	291,781
2020-12-31	$6.35	$6.51	$6.17	$6.39	$6.39	214,620
2020-12-30	$6.31	$6.46	$6.26	$6.34	$6.34	156,230
2020-12-29	$6.58	$6.58	$6.21	$6.30	$6.30	230,869
2020-12-28	$6.50	$6.63	$6.41	$6.50	$6.50	245,967
2020-12-24	$6.55	$6.60	$6.31	$6.41	$6.41	146,777
2020-12-23	$6.24	$6.57	$6.19	$6.49	$6.49	311,840
2020-12-22	$6.04	$6.20	$5.95	$6.19	$6.19	269,643
2020-12-21	$5.92	$6.23	$5.91	$6.02	$6.02	437,051
2020-12-18	$6.38	$6.48	$6.10	$6.11	$6.11	435,085
2020-12-17	$6.25	$6.40	$6.12	$6.37	$6.37	282,306
2020-12-16	$6.30	$6.30	$6.05	$6.12	$6.12	257,252
2020-12-15	$6.18	$6.37	$6.05	$6.30	$6.30	289,399
2020-12-14	$6.30	$6.35	$5.92	$6.03	$6.03	370,778
2020-12-11	$6.60	$6.64	$6.07	$6.14	$6.14	451,889
2020-12-10	$6.22	$6.56	$6.15	$6.50	$6.50	357,138
2020-12-09	$6.88	$6.95	$6.14	$6.19	$6.19	585,293
2020-12-08	$6.72	$6.93	$6.34	$6.80	$6.80	473,543
2020-12-07	$7.09	$7.10	$6.54	$6.78	$6.78	461,067
2020-12-04	$6.64	$7.15	$6.60	$7.13	$7.13	785,027
2020-12-03	$6.11	$6.67	$6.10	$6.51	$6.51	501,912
2020-12-02	$5.85	$6.19	$5.80	$6.03	$6.03	244,451
2020-12-01	$6.07	$6.10	$5.82	$5.90	$5.90	219,328
2020-11-30	$6.27	$6.37	$5.85	$5.91	$5.91	458,179
2020-11-27	$6.30	$6.49	$6.10	$6.40	$6.40	442,225
2020-11-25	$6.55	$6.55	$6.25	$6.31	$6.31	257,094
2020-11-24	$6.25	$6.80	$6.18	$6.57	$6.57	519,656
2020-11-23	$6.07	$6.21	$5.88	$6.17	$6.17	339,517
2020-11-20	$6.06	$6.17	$5.82	$5.96	$5.96	201,907
2020-11-19	$5.81	$6.16	$5.70	$6.09	$6.09	446,628
2020-11-18	$5.74	$6.04	$5.64	$5.82	$5.82	272,985
2020-11-17	$5.72	$5.76	$5.58	$5.65	$5.65	214,272
2020-11-16	$5.61	$5.90	$5.60	$5.84	$5.84	547,615
2020-11-13	$5.20	$5.44	$5.18	$5.41	$5.41	214,902
2020-11-12	$5.42	$5.45	$5.10	$5.15	$5.15	298,231
2020-11-11	$5.70	$5.71	$5.35	$5.41	$5.41	288,755
2020-11-10	$5.90	$5.96	$5.52	$5.66	$5.66	396,205
2020-11-09	$6.00	$6.25	$5.70	$5.95	$5.95	751,750
2020-11-06	$5.46	$5.55	$5.02	$5.46	$5.46	455,169
2020-11-05	$5.00	$5.47	$5.00	$5.46	$5.46	324,630
2020-11-04	$4.95	$5.19	$4.88	$4.93	$4.93	240,631
2020-11-03	$4.94	$5.09	$4.85	$5.03	$5.03	252,323
2020-11-02	$4.81	$4.90	$4.70	$4.85	$4.85	150,113
2020-10-30	$4.70	$4.85	$4.51	$4.71	$4.71	238,446
2020-10-29	$4.74	$4.92	$4.47	$4.80	$4.80	346,757
2020-10-28	$4.71	$4.73	$4.40	$4.42	$4.42	386,544
2020-10-27	$5.19	$5.19	$4.87	$4.90	$4.90	342,260
2020-10-26	$5.17	$5.33	$5.08	$5.19	$5.19	260,062
2020-10-23	$5.44	$5.44	$5.31	$5.40	$5.40	98,006
2020-10-22	$5.41	$5.47	$5.11	$5.39	$5.39	312,232
2020-10-21	$5.58	$5.60	$5.36	$5.38	$5.38	235,555
2020-10-20	$5.46	$5.65	$5.40	$5.63	$5.63	172,690
2020-10-19	$5.80	$5.80	$5.36	$5.41	$5.41	285,959
2020-10-16	$5.91	$6.01	$5.70	$5.72	$5.72	570,402
2020-10-15	$5.31	$5.53	$5.26	$5.53	$5.53	149,872
2020-10-14	$5.44	$5.53	$5.29	$5.36	$5.36	91,115
2020-10-13	$5.41	$5.48	$5.20	$5.43	$5.43	142,442
2020-10-12	$5.68	$5.68	$5.39	$5.42	$5.42	200,365
2020-10-09	$5.56	$5.60	$5.29	$5.38	$5.38	217,835
2020-10-08	$5.32	$5.59	$5.25	$5.55	$5.55	254,106
2020-10-07	$5.25	$5.27	$5.13	$5.23	$5.23	246,814
2020-10-06	$5.26	$5.37	$5.14	$5.17	$5.17	348,450
2020-10-05	$5.31	$5.41	$5.16	$5.21	$5.21	268,985
2020-10-02	$5.29	$5.41	$5.21	$5.32	$5.32	403,584
2020-10-01	$5.50	$5.60	$5.38	$5.51	$5.51	395,224
2020-09-30	$5.55	$5.80	$5.36	$5.48	$5.48	533,954
2020-09-29	$5.68	$5.68	$5.33	$5.55	$5.55	258,729
2020-09-28	$5.67	$5.75	$5.51	$5.66	$5.66	286,933
2020-09-25	$5.30	$5.59	$5.30	$5.54	$5.54	283,306
2020-09-24	$5.32	$5.41	$5.09	$5.29	$5.29	341,540
2020-09-23	$5.73	$5.87	$5.31	$5.31	$5.31	371,504
2020-09-22	$5.42	$5.85	$5.38	$5.78	$5.78	497,573
2020-09-21	$5.55	$5.77	$5.29	$5.29	$5.29	679,080
2020-09-18	$6.18	$6.28	$5.85	$5.88	$5.88	766,886
2020-09-17	$6.30	$6.42	$6.05	$6.12	$6.12	449,620
2020-09-16	$6.37	$6.79	$6.30	$6.32	$6.32	472,966
2020-09-15	$6.36	$6.55	$6.26	$6.31	$6.31	353,252
2020-09-14	$6.08	$6.48	$6.08	$6.33	$6.33	460,687
2020-09-11	$6.37	$6.37	$5.98	$6.02	$6.02	353,296
2020-09-10	$6.17	$6.55	$6.16	$6.26	$6.26	403,253
2020-09-09	$6.24	$6.58	$5.93	$6.21	$6.21	592,738
2020-09-08	$6.73	$6.74	$6.08	$6.14	$6.14	487,832
2020-09-04	$6.93	$6.97	$6.58	$6.84	$6.84	439,909
2020-09-03	$6.87	$7.12	$6.59	$6.78	$6.78	517,747
2020-09-02	$6.77	$6.84	$6.55	$6.83	$6.83	509,737
2020-09-01	$6.17	$6.80	$6.06	$6.78	$6.78	636,227
2020-08-31	$6.24	$6.28	$5.99	$6.15	$6.15	467,863
2020-08-28	$6.05	$6.41	$5.98	$6.28	$6.28	605,874
2020-08-27	$6.04	$6.17	$5.98	$6.00	$6.00	412,407
2020-08-26	$6.04	$6.14	$5.96	$6.04	$6.04	239,798
2020-08-25	$6.04	$6.13	$5.92	$6.07	$6.07	255,458
2020-08-24	$6.11	$6.13	$5.84	$6.04	$6.04	544,952
2020-08-21	$6.01	$6.16	$5.92	$6.00	$6.00	439,828
2020-08-20	$5.83	$6.06	$5.78	$6.03	$6.03	494,877
2020-08-19	$5.80	$5.97	$5.75	$5.93	$5.93	497,803
2020-08-18	$5.79	$5.83	$5.68	$5.78	$5.78	205,391
2020-08-17	$5.99	$5.99	$5.67	$5.81	$5.81	542,650
2020-08-14	$6.00	$6.02	$5.72	$5.96	$5.96	653,688
2020-08-13	$5.78	$6.04	$5.71	$6.03	$6.03	628,401
2020-08-12	$5.70	$5.86	$5.65	$5.81	$5.81	773,135
2020-08-11	$5.39	$5.75	$5.35	$5.57	$5.57	990,003
2020-08-10	$4.90	$5.21	$4.89	$5.21	$5.21	1,105,378
2020-08-07	$4.70	$4.78	$4.35	$4.69	$4.69	703,565
2020-08-06	$4.20	$4.85	$4.13	$4.80	$4.80	801,624
2020-08-05	$4.25	$4.30	$4.04	$4.24	$4.24	346,975
2020-08-04	$4.15	$4.24	$4.08	$4.21	$4.21	338,807
2020-08-03	$4.06	$4.25	$3.97	$4.13	$4.13	327,724
2020-07-31	$4.15	$4.16	$3.96	$4.03	$4.03	275,091
2020-07-30	$4.15	$4.23	$4.00	$4.17	$4.17	297,657
2020-07-29	$4.24	$4.32	$4.16	$4.22	$4.22	403,331
2020-07-28	$3.84	$4.22	$3.83	$4.12	$4.12	392,880
2020-07-27	$4.17	$4.17	$3.78	$3.88	$3.88	389,090
2020-07-24	$4.14	$4.27	$4.05	$4.12	$4.12	347,868
2020-07-23	$4.41	$4.43	$4.07	$4.16	$4.16	537,535
2020-07-22	$4.27	$4.60	$4.16	$4.38	$4.38	656,773
2020-07-21	$4.05	$4.47	$4.05	$4.26	$4.26	1,153,825
2020-07-20	$3.70	$4.00	$3.67	$3.93	$3.93	498,067
2020-07-17	$3.83	$4.00	$3.70	$3.72	$3.72	242,233
2020-07-16	$3.84	$3.98	$3.76	$3.84	$3.84	326,424
2020-07-15	$3.66	$4.04	$3.65	$3.98	$3.98	622,077
2020-07-14	$3.60	$3.67	$3.51	$3.54	$3.54	295,732
2020-07-13	$3.77	$3.90	$3.58	$3.63	$3.63	608,265
2020-07-10	$3.55	$3.74	$3.50	$3.66	$3.66	439,284
2020-07-09	$3.63	$3.69	$3.45	$3.55	$3.55	475,815
2020-07-08	$3.81	$3.81	$3.45	$3.63	$3.63	677,385
2020-07-07	$3.99	$4.02	$3.65	$3.67	$3.67	820,661
2020-07-06	$4.14	$4.16	$3.94	$4.12	$4.12	581,543
2020-07-02	$4.33	$4.34	$3.98	$4.02	$4.02	536,768
2020-07-01	$4.21	$4.44	$4.08	$4.14	$4.14	514,038
2020-06-30	$4.30	$4.30	$4.08	$4.15	$4.15	364,638
2020-06-29	$4.09	$4.35	$4.00	$4.30	$4.30	538,065
2020-06-26	$4.41	$4.46	$4.01	$4.06	$4.06	981,320
2020-06-25	$4.34	$4.59	$4.29	$4.46	$4.46	405,592
2020-06-24	$4.75	$4.78	$4.21	$4.44	$4.44	694,957
2020-06-23	$4.83	$4.89	$4.75	$4.83	$4.83	531,037
2020-06-22	$4.81	$4.81	$4.62	$4.75	$4.75	752,787
2020-06-19	$5.14	$5.21	$4.80	$4.85	$4.85	651,240
2020-06-18	$5.15	$5.17	$5.00	$5.09	$5.09	578,315
2020-06-17	$5.39	$5.44	$5.10	$5.19	$5.19	611,504
2020-06-16	$5.58	$5.58	$5.08	$5.42	$5.42	784,989
2020-06-15	$4.97	$5.36	$4.90	$5.19	$5.19	1,073,367
2020-06-12	$5.12	$5.38	$5.00	$5.34	$5.34	880,352
2020-06-11	$4.76	$5.10	$4.50	$4.68	$4.68	1,308,311
2020-06-10	$5.65	$5.70	$5.10	$5.45	$5.45	797,461
2020-06-09	$5.92	$5.96	$5.30	$5.61	$5.61	1,025,540
2020-06-08	$6.50	$6.50	$5.99	$6.15	$6.15	1,108,850
2020-06-05	$6.32	$6.74	$6.12	$6.26	$6.26	1,381,706
2020-06-04	$5.67	$6.08	$5.67	$6.07	$6.07	1,043,561
2020-06-03	$5.55	$5.78	$5.45	$5.67	$5.67	822,443
2020-06-02	$5.53	$5.65	$5.40	$5.49	$5.49	695,008
2020-06-01	$5.54	$5.68	$5.40	$5.50	$5.50	708,572
2020-05-29	$5.05	$5.65	$4.96	$5.47	$5.47	1,083,646
2020-05-28	$5.18	$5.86	$5.02	$5.14	$5.14	1,221,141
2020-05-27	$5.15	$5.21	$4.88	$5.17	$5.17	1,068,724
2020-05-26	$5.28	$5.29	$4.98	$5.00	$5.00	1,111,161
2020-05-22	$4.97	$4.99	$4.63	$4.88	$4.88	1,039,846
2020-05-21	$4.14	$5.15	$4.06	$5.09	$5.09	2,196,570
2020-05-20	$4.05	$4.45	$3.91	$4.17	$4.17	1,454,743
2020-05-19	$4.16	$4.33	$3.91	$4.12	$4.12	1,374,954
2020-05-18	$3.90	$4.08	$3.81	$3.97	$3.97	1,060,089
2020-05-15	$3.42	$3.72	$3.40	$3.56	$3.56	320,888
2020-05-14	$3.25	$3.75	$3.16	$3.50	$3.50	669,792
2020-05-13	$3.65	$3.67	$3.25	$3.38	$3.38	753,451
2020-05-12	$3.95	$4.01	$3.62	$3.63	$3.63	673,320
2020-05-11	$4.05	$4.07	$3.76	$3.89	$3.89	549,146
2020-05-08	$3.99	$4.18	$3.91	$4.06	$4.06	828,257
2020-05-07	$3.84	$3.90	$3.68	$3.86	$3.86	557,561
2020-05-06	$3.74	$3.90	$3.69	$3.72	$3.72	588,988
2020-05-05	$4.16	$4.22	$3.73	$3.75	$3.75	1,011,681
2020-05-04	$4.00	$4.27	$3.84	$4.00	$4.00	1,061,356
2020-05-01	$4.19	$4.35	$4.00	$4.12	$4.12	759,616
2020-04-30	$4.41	$4.77	$4.21	$4.54	$4.54	1,251,321
2020-04-29	$4.17	$4.80	$4.15	$4.79	$4.79	1,297,629
2020-04-28	$3.68	$4.24	$3.61	$3.98	$3.98	1,687,202
2020-04-27	$3.37	$3.54	$3.35	$3.45	$3.45	928,482
2020-04-24	$3.34	$3.35	$3.25	$3.29	$3.29	437,786
2020-04-23	$3.19	$3.39	$3.19	$3.25	$3.25	564,140
2020-04-22	$3.26	$3.28	$3.11	$3.20	$3.20	385,956
2020-04-21	$3.27	$3.27	$3.07	$3.19	$3.19	607,153
2020-04-20	$3.33	$3.36	$3.12	$3.15	$3.15	794,741
2020-04-17	$3.40	$3.42	$3.22	$3.29	$3.29	498,804
2020-04-16	$3.30	$3.40	$3.11	$3.21	$3.21	696,540
2020-04-15	$3.19	$3.31	$3.01	$3.22	$3.22	526,913
2020-04-14	$3.31	$3.57	$3.12	$3.27	$3.27	868,960
2020-04-13	$3.17	$3.21	$2.70	$3.14	$3.14	864,837
2020-04-09	$3.05	$3.40	$2.93	$3.09	$3.09	1,160,244
2020-04-08	$2.97	$3.06	$2.73	$2.91	$2.91	1,122,563
2020-04-07	$2.94	$3.10	$2.60	$2.80	$2.80	1,547,481
2020-04-06	$2.38	$2.73	$2.36	$2.52	$2.52	1,256,732
2020-04-03	$2.25	$2.45	$2.15	$2.25	$2.25	769,614
2020-04-02	$2.23	$2.27	$2.08	$2.16	$2.16	623,798
2020-04-01	$2.34	$2.34	$2.08	$2.12	$2.12	799,907
2020-03-31	$2.53	$2.68	$2.41	$2.41	$2.41	718,094
2020-03-30	$2.76	$2.76	$2.32	$2.51	$2.51	840,985
2020-03-27	$2.75	$2.79	$2.55	$2.56	$2.56	790,853
2020-03-26	$2.97	$3.15	$2.77	$2.89	$2.89	1,365,683
2020-03-25	$3.25	$3.80	$2.87	$2.99	$2.99	2,810,179
2020-03-24	$2.74	$3.39	$2.26	$2.73	$2.73	3,691,761
2020-03-23	$1.56	$1.64	$1.35	$1.60	$1.60	1,277,653
2020-03-20	$1.26	$1.65	$1.15	$1.15	$1.15	3,039,940
2020-03-19	$1.15	$1.35	$1.01	$1.08	$1.08	1,550,124
2020-03-18	$1.89	$1.89	$1.01	$1.14	$1.14	456,325
2020-03-17	$2.11	$2.15	$1.75	$1.83	$1.83	538,061
2020-03-16	$2.95	$3.04	$2.00	$2.01	$2.01	238,005
2020-03-13	$3.51	$4.10	$3.22	$3.30	$3.30	330,673
2020-03-12	$4.07	$4.20	$3.50	$3.51	$3.51	222,778
2020-03-11	$4.60	$4.60	$4.20	$4.28	$4.28	130,927
2020-03-10	$5.23	$5.27	$4.55	$4.64	$4.64	176,239
2020-03-09	$5.57	$5.63	$5.01	$5.03	$5.03	106,406
2020-03-06	$6.08	$6.34	$5.79	$5.82	$5.82	136,172
2020-03-05	$6.55	$6.55	$6.17	$6.22	$6.22	133,021
2020-03-04	$6.85	$6.92	$6.51	$6.70	$6.70	166,489
2020-03-03	$7.01	$7.20	$6.75	$6.80	$6.80	155,740
2020-03-02	$7.01	$7.04	$6.89	$7.00	$7.00	155,102
2020-02-28	$6.93	$7.12	$6.85	$6.98	$6.98	150,145
2020-02-27	$7.63	$7.63	$7.14	$7.15	$7.15	174,466
2020-02-26	$7.80	$7.87	$7.64	$7.75	$7.75	120,997
2020-02-25	$8.01	$8.01	$7.82	$7.88	$7.88	97,433
2020-02-24	$7.90	$7.98	$7.71	$7.93	$7.93	86,377
2020-02-21	$8.21	$8.21	$8.00	$8.04	$8.04	50,806
2020-02-20	$7.95	$8.18	$7.91	$8.17	$8.17	49,237
2020-02-19	$7.94	$8.22	$7.94	$7.95	$7.95	28,130
2020-02-18	$8.08	$8.12	$7.91	$7.93	$7.93	74,129
2020-02-14	$8.29	$8.30	$8.10	$8.11	$8.11	38,433
2020-02-13	$8.34	$8.37	$8.21	$8.32	$8.32	306,676
2020-02-12	$8.30	$8.43	$8.30	$8.35	$8.35	203,351
2020-02-11	$8.25	$8.33	$8.13	$8.24	$8.24	96,632
2020-02-10	$8.41	$8.46	$8.13	$8.21	$8.21	74,843
2020-02-07	$8.51	$8.65	$8.37	$8.38	$8.38	143,383
2020-02-06	$8.86	$8.95	$8.50	$8.50	$8.50	179,524
2020-02-05	$8.68	$8.88	$8.61	$8.80	$8.80	85,474
2020-02-04	$8.64	$8.81	$8.55	$8.58	$8.58	129,078
2020-02-03	$8.40	$8.62	$8.34	$8.56	$8.56	112,917
2020-01-31	$8.35	$8.60	$8.25	$8.33	$8.33	112,781
2020-01-30	$8.30	$8.69	$8.28	$8.37	$8.37	93,449
2020-01-29	$8.26	$8.39	$8.21	$8.32	$8.32	86,142
2020-01-28	$8.16	$8.35	$8.01	$8.25	$8.25	109,399
2020-01-27	$8.13	$8.24	$8.04	$8.12	$8.12	46,163
2020-01-24	$8.18	$8.31	$8.10	$8.21	$8.21	42,467
2020-01-23	$8.04	$8.27	$8.00	$8.14	$8.14	82,675
2020-01-22	$8.00	$8.15	$7.87	$8.05	$8.05	59,198
2020-01-21	$8.22	$8.22	$7.97	$8.01	$8.01	51,430
2020-01-17	$8.37	$8.37	$8.14	$8.20	$8.20	46,969
2020-01-16	$8.40	$8.50	$8.29	$8.30	$8.30	49,623
2020-01-15	$8.14	$8.44	$8.14	$8.32	$8.32	58,814
2020-01-14	$8.18	$8.24	$8.09	$8.13	$8.13	43,680
2020-01-13	$7.93	$8.22	$7.87	$8.17	$8.17	71,605
2020-01-10	$7.88	$8.02	$7.85	$7.91	$7.91	80,897
2020-01-09	$7.97	$8.00	$7.82	$7.85	$7.85	68,009
2020-01-08	$7.79	$7.89	$7.72	$7.86	$7.86	74,515
2020-01-07	$8.12	$8.12	$7.78	$7.80	$7.80	36,280
2020-01-06	$7.84	$8.25	$7.78	$8.16	$8.16	115,845
2020-01-03	$7.82	$7.96	$7.82	$7.90	$7.90	42,463
2020-01-02	$7.98	$7.98	$7.73	$7.94	$7.94	64,093
2019-12-31	$7.69	$8.04	$7.69	$7.92	$7.92	65,209
2019-12-30	$7.81	$7.81	$7.67	$7.77	$7.77	70,982
2019-12-27	$7.98	$7.98	$7.78	$7.81	$7.81	54,794
2019-12-26	$7.92	$8.05	$7.88	$7.97	$7.97	14,734
2019-12-24	$7.96	$7.96	$7.88	$7.93	$7.93	33,918
2019-12-23	$7.99	$8.02	$7.87	$7.97	$7.97	135,793
2019-12-20	$8.05	$8.20	$7.95	$7.98	$7.98	159,003
2019-12-19	$8.10	$8.10	$8.00	$8.05	$8.05	155,082
2019-12-18	$8.13	$8.15	$8.04	$8.09	$8.09	56,122
2019-12-17	$8.16	$8.16	$8.03	$8.10	$8.10	40,511
2019-12-16	$8.45	$8.48	$8.11	$8.15	$8.15	49,850
2019-12-13	$8.58	$8.58	$8.28	$8.37	$8.37	73,345
2019-12-12	$8.68	$8.91	$8.26	$8.58	$8.58	147,823
2019-12-11	$8.32	$8.62	$8.16	$8.58	$8.58	87,561
2019-12-10	$7.99	$8.31	$7.93	$8.31	$8.31	69,662
2019-12-09	$8.07	$8.17	$7.91	$7.98	$7.98	37,401
2019-12-06	$7.71	$8.15	$7.71	$8.09	$8.09	126,574
2019-12-05	$7.89	$7.90	$7.68	$7.70	$7.70	95,213
2019-12-04	$7.98	$8.01	$7.87	$7.93	$7.93	67,673
2019-12-03	$7.97	$7.97	$7.80	$7.94	$7.94	63,325
2019-12-02	$8.12	$8.14	$7.86	$8.04	$8.04	68,312
2019-11-29	$8.06	$8.13	$8.04	$8.10	$8.10	31,491
2019-11-27	$8.14	$8.17	$8.01	$8.05	$8.05	72,278
2019-11-26	$8.20	$8.24	$8.05	$8.12	$8.12	90,901
2019-11-25	$7.89	$8.23	$7.89	$8.20	$8.20	90,017
2019-11-22	$7.85	$7.94	$7.72	$7.86	$7.86	66,897
2019-11-21	$7.91	$7.91	$7.74	$7.81	$7.81	26,503
2019-11-20	$7.86	$8.02	$7.85	$7.87	$7.87	94,555
2019-11-19	$7.85	$7.94	$7.83	$7.91	$7.91	67,815
2019-11-18	$7.73	$7.87	$7.59	$7.85	$7.85	75,952
2019-11-15	$7.87	$7.88	$7.65	$7.78	$7.78	73,574
2019-11-14	$7.86	$8.04	$7.81	$7.82	$7.82	50,771
2019-11-13	$7.71	$7.86	$7.58	$7.82	$7.82	103,750
2019-11-12	$7.58	$7.77	$7.58	$7.77	$7.77	81,269
2019-11-11	$7.66	$7.76	$7.57	$7.60	$7.60	64,247
2019-11-08	$7.80	$7.82	$7.66	$7.70	$7.70	68,156
2019-11-07	$7.81	$7.95	$7.79	$7.82	$7.82	65,767
2019-11-06	$7.81	$7.82	$7.57	$7.77	$7.77	86,619
2019-11-05	$7.97	$8.15	$7.61	$7.82	$7.82	178,137
2019-11-04	$7.26	$8.19	$7.26	$8.00	$8.00	317,375
2019-11-01	$7.43	$7.93	$7.42	$7.91	$7.91	161,969
2019-10-31	$7.38	$7.47	$7.34	$7.39	$7.39	139,687
2019-10-30	$7.55	$7.66	$7.37	$7.40	$7.40	167,337
2019-10-29	$7.48	$7.67	$7.48	$7.50	$7.50	127,728
2019-10-28	$7.54	$7.74	$7.49	$7.50	$7.50	174,781
2019-10-25	$7.36	$7.71	$7.36	$7.49	$7.49	103,799
2019-10-24	$7.97	$7.97	$7.40	$7.43	$7.43	142,377
2019-10-23	$8.21	$8.21	$7.82	$7.95	$7.95	92,992
2019-10-22	$7.81	$8.31	$7.79	$8.21	$8.21	121,940
2019-10-21	$7.69	$8.21	$7.69	$7.80	$7.80	173,439
2019-10-18	$6.95	$7.33	$6.95	$7.32	$7.32	103,759
2019-10-17	$7.26	$7.30	$6.97	$7.06	$7.06	214,285
2019-10-16	$7.37	$7.42	$7.16	$7.29	$7.29	71,126
2019-10-15	$7.41	$7.55	$7.30	$7.41	$7.41	50,780
2019-10-14	$7.42	$7.45	$7.29	$7.40	$7.40	37,162
2019-10-11	$7.42	$7.58	$7.41	$7.47	$7.47	49,148
2019-10-10	$7.57	$7.61	$7.31	$7.33	$7.33	68,021
2019-10-09	$7.40	$7.57	$7.40	$7.55	$7.55	77,367
2019-10-08	$7.50	$7.50	$7.32	$7.38	$7.38	70,276
2019-10-07	$7.45	$7.60	$7.40	$7.50	$7.50	78,166
2019-10-04	$7.57	$7.57	$7.32	$7.46	$7.46	84,271
2019-10-03	$7.52	$7.63	$7.39	$7.56	$7.56	58,376
2019-10-02	$7.36	$7.55	$7.21	$7.53	$7.53	124,369
2019-10-01	$7.79	$7.81	$7.40	$7.41	$7.41	101,117
2019-09-30	$7.72	$7.77	$7.62	$7.73	$7.73	53,295
2019-09-27	$7.87	$7.96	$7.72	$7.75	$7.75	27,018
2019-09-26	$7.83	$7.92	$7.64	$7.85	$7.85	97,137
2019-09-25	$7.99	$8.10	$7.74	$7.82	$7.82	104,351
2019-09-24	$8.10	$8.22	$7.98	$8.00	$8.00	100,508
2019-09-23	$8.14	$8.24	$8.08	$8.08	$8.08	95,147
2019-09-20	$8.15	$8.24	$8.02	$8.14	$8.14	167,349
2019-09-19	$8.24	$8.29	$8.15	$8.20	$8.20	65,824
2019-09-18	$8.53	$8.58	$8.15	$8.22	$8.22	77,573
2019-09-17	$8.73	$8.73	$8.47	$8.58	$8.58	80,948
2019-09-16	$8.90	$8.97	$8.68	$8.81	$8.81	57,775
2019-09-13	$8.84	$8.93	$8.76	$8.92	$8.92	40,710
2019-09-12	$8.99	$8.99	$8.69	$8.75	$8.75	69,733
2019-09-11	$8.80	$9.19	$8.72	$9.00	$9.00	114,727
2019-09-10	$8.35	$8.79	$8.18	$8.72	$8.72	60,133
2019-09-09	$7.99	$8.37	$7.99	$8.36	$8.36	98,692
2019-09-06	$8.06	$8.06	$7.95	$7.97	$7.97	49,866
2019-09-05	$7.73	$7.99	$7.73	$7.99	$7.99	101,930
2019-09-04	$7.62	$7.73	$7.59	$7.68	$7.68	94,909
2019-09-03	$7.65	$7.65	$7.50	$7.56	$7.56	293,619
2019-08-30	$7.71	$7.84	$7.67	$7.68	$7.68	201,175
2019-08-29	$7.70	$7.77	$7.64	$7.66	$7.66	285,170
2019-08-28	$7.56	$7.85	$7.56	$7.67	$7.67	56,673
2019-08-27	$8.04	$8.04	$7.58	$7.60	$7.60	102,183
2019-08-26	$8.01	$8.10	$7.98	$8.00	$8.00	102,024
2019-08-23	$8.03	$8.10	$7.96	$7.98	$7.98	119,644
2019-08-22	$8.12	$8.15	$7.99	$8.09	$8.09	95,749
2019-08-21	$8.13	$8.13	$8.09	$8.11	$8.11	64,202
2019-08-20	$8.06	$8.10	$8.03	$8.08	$8.08	102,759
2019-08-19	$8.17	$8.20	$8.06	$8.09	$8.09	96,031
2019-08-16	$8.03	$8.23	$7.98	$8.12	$8.12	45,242
2019-08-15	$8.23	$8.36	$7.97	$7.99	$7.99	84,461
2019-08-14	$8.45	$8.46	$8.20	$8.21	$8.21	92,152
2019-08-13	$8.47	$8.71	$8.46	$8.48	$8.48	49,254
2019-08-12	$8.35	$8.56	$8.35	$8.47	$8.47	70,062
2019-08-09	$8.46	$8.55	$8.31	$8.45	$8.45	127,460
2019-08-08	$8.37	$8.86	$8.37	$8.52	$8.52	84,407
2019-08-07	$8.63	$9.01	$8.58	$8.86	$8.86	101,235
2019-08-06	$8.94	$9.00	$8.63	$8.72	$8.72	107,478
2019-08-05	$9.16	$9.16	$8.83	$8.95	$8.95	122,162
2019-08-02	$9.35	$9.36	$9.23	$9.29	$9.29	45,503
2019-08-01	$9.86	$9.99	$9.40	$9.45	$9.45	117,859
2019-07-31	$9.99	$10.15	$9.82	$9.87	$9.87	96,892
2019-07-30	$9.67	$10.14	$9.65	$10.01	$10.01	168,023
2019-07-29	$9.75	$9.77	$9.62	$9.70	$9.70	50,386
2019-07-26	$9.49	$9.78	$9.49	$9.73	$9.73	66,986
2019-07-25	$9.64	$9.68	$9.44	$9.45	$9.45	217,892
2019-07-24	$9.23	$9.68	$9.18	$9.60	$9.60	145,648
2019-07-23	$9.29	$9.34	$9.19	$9.28	$9.28	188,769
2019-07-22	$9.32	$9.36	$9.25	$9.30	$9.30	71,123
2019-07-19	$9.53	$9.54	$9.31	$9.32	$9.32	63,957
2019-07-18	$9.68	$9.68	$9.53	$9.58	$9.58	72,890
2019-07-17	$9.64	$9.91	$9.63	$9.69	$9.69	161,485
2019-07-16	$9.43	$9.72	$9.43	$9.65	$9.65	204,918
2019-07-15	$9.20	$9.44	$9.12	$9.41	$9.41	301,811
2019-07-12	$9.23	$9.27	$9.16	$9.22	$9.22	264,523
2019-07-11	$9.38	$9.40	$9.14	$9.23	$9.23	103,656
2019-07-10	$9.49	$9.50	$9.30	$9.36	$9.36	146,788
2019-07-09	$9.65	$9.65	$9.46	$9.48	$9.48	161,251
2019-07-08	$9.70	$9.70	$9.64	$9.67	$9.67	159,833
2019-07-05	$9.70	$9.70	$9.65	$9.70	$9.70	114,628
2019-07-03	$9.75	$10.00	$9.61	$9.70	$9.70	143,308
2019-07-02	$9.70	$9.74	$9.64	$9.70	$9.70	171,793
2019-07-01	$9.76	$9.84	$9.59	$9.70	$9.70	224,158
2019-06-28	$9.68	$9.72	$9.59	$9.70	$9.70	328,482
2019-06-27	$9.60	$9.75	$9.58	$9.69	$9.69	566,691
2019-06-26	$9.73	$9.79	$9.62	$9.69	$9.69	112,480
2019-06-25	$9.56	$9.68	$9.43	$9.64	$9.64	102,577
2019-06-24	$9.85	$9.93	$9.55	$9.55	$9.55	119,524
2019-06-21	$10.08	$10.16	$9.68	$9.86	$9.86	254,837
2019-06-20	$10.35	$10.35	$9.97	$10.15	$10.15	151,274
2019-06-19	$10.21	$10.31	$10.08	$10.24	$10.24	155,054
2019-06-18	$10.33	$10.38	$9.78	$10.16	$10.16	196,332
2019-06-17	$10.00	$10.41	$9.60	$10.08	$10.08	801,979
2019-06-14	$9.16	$9.31	$8.99	$9.01	$9.01	71,941
2019-06-13	$9.03	$9.35	$8.97	$9.18	$9.18	260,350
2019-06-12	$9.00	$9.06	$8.92	$9.02	$9.02	58,342
2019-06-11	$8.93	$9.00	$8.78	$8.94	$8.94	57,596
2019-06-10	$8.95	$9.07	$8.89	$8.91	$8.91	87,385
2019-06-07	$8.79	$8.99	$8.79	$8.93	$8.93	67,526
2019-06-06	$8.88	$8.89	$8.71	$8.75	$8.75	75,935
2019-06-05	$9.04	$9.04	$8.86	$8.90	$8.90	78,987
2019-06-04	$8.87	$9.02	$8.73	$9.00	$9.00	190,415
2019-06-03	$8.73	$8.84	$8.52	$8.80	$8.80	118,995
2019-05-31	$8.77	$8.84	$8.72	$8.74	$8.74	46,689
2019-05-30	$8.94	$8.99	$8.81	$8.88	$8.88	73,472
2019-05-29	$9.06	$9.06	$8.82	$8.93	$8.93	69,790
2019-05-28	$9.13	$9.23	$8.76	$9.05	$9.05	113,585
2019-05-24	$9.25	$9.26	$9.03	$9.12	$9.12	54,921
2019-05-23	$9.34	$9.40	$9.08	$9.15	$9.15	69,885
2019-05-22	$9.40	$9.44	$9.25	$9.40	$9.40	110,596
2019-05-21	$8.92	$9.61	$8.85	$9.39	$9.39	495,626
2019-05-20	$9.03	$9.03	$8.85	$8.85	$8.85	67,530
2019-05-17	$9.12	$9.19	$9.01	$9.09	$9.09	44,604
2019-05-16	$9.15	$9.28	$9.10	$9.14	$9.14	60,077
2019-05-15	$8.92	$9.15	$8.92	$9.12	$9.12	115,818
2019-05-14	$9.00	$9.13	$8.95	$9.02	$9.02	80,704
2019-05-13	$8.92	$9.08	$8.80	$9.01	$9.01	126,400
2019-05-10	$8.90	$9.09	$8.82	$9.00	$9.00	298,013
2019-05-09	$9.28	$9.28	$8.58	$8.96	$8.96	142,169
2019-05-08	$8.98	$9.07	$8.92	$9.00	$9.00	88,131
2019-05-07	$9.20	$9.38	$8.92	$8.97	$8.97	121,821
2019-05-06	$9.30	$9.31	$9.15	$9.27	$9.27	85,607
2019-05-03	$9.19	$9.44	$9.19	$9.38	$9.38	137,679
2019-05-02	$9.08	$9.30	$8.24	$9.15	$9.15	342,167
2019-05-01	$9.13	$9.15	$9.02	$9.09	$9.09	111,095
2019-04-30	$9.07	$9.15	$9.04	$9.10	$9.10	184,088
2019-04-29	$9.09	$9.11	$9.04	$9.08	$9.08	235,736
2019-04-26	$9.06	$9.15	$8.96	$9.04	$9.04	190,137
2019-04-25	$9.04	$9.15	$9.03	$9.06	$9.06	103,192
2019-04-24	$8.91	$9.07	$8.91	$9.04	$9.04	58,998
2019-04-23	$9.00	$9.10	$8.79	$8.97	$8.97	103,833
2019-04-22	$9.02	$9.07	$8.94	$9.01	$9.01	31,699
2019-04-18	$9.04	$9.12	$8.98	$9.07	$9.07	42,644
2019-04-17	$9.09	$9.17	$9.03	$9.09	$9.09	76,134
2019-04-16	$8.96	$9.14	$8.91	$9.09	$9.09	93,528
2019-04-15	$9.09	$9.15	$8.91	$8.93	$8.93	73,589
2019-04-12	$8.98	$9.10	$8.98	$9.07	$9.07	115,628
2019-04-11	$9.00	$9.10	$8.92	$8.92	$8.92	276,707
2019-04-10	$9.00	$9.05	$8.92	$9.00	$9.00	162,840
2019-04-09	$9.01	$9.10	$8.95	$8.99	$8.99	146,985
2019-04-08	$9.09	$9.10	$8.96	$9.04	$9.04	111,072
2019-04-05	$9.05	$9.10	$9.00	$9.10	$9.10	91,389
2019-04-04	$8.98	$9.10	$8.95	$9.06	$9.06	135,978
2019-04-03	$8.97	$9.00	$8.89	$8.95	$8.95	88,828
2019-04-02	$8.96	$9.09	$8.77	$8.97	$8.97	265,689
2019-04-01	$9.11	$9.26	$8.96	$8.97	$8.97	99,482
2019-03-29	$8.82	$9.11	$8.78	$9.06	$9.06	177,044
2019-03-28	$8.82	$8.85	$8.69	$8.77	$8.77	104,201
2019-03-27	$8.83	$8.88	$8.75	$8.82	$8.82	36,538
2019-03-26	$8.86	$8.98	$8.79	$8.85	$8.85	80,207
2019-03-25	$8.62	$8.92	$8.62	$8.87	$8.87	101,781
2019-03-22	$8.90	$8.90	$8.61	$8.70	$8.70	105,909
2019-03-21	$8.84	$8.97	$8.76	$8.91	$8.91	104,137
2019-03-20	$8.33	$8.90	$7.58	$8.85	$8.85	121,800
2019-03-19	$8.78	$8.91	$8.69	$8.76	$8.76	105,581
2019-03-18	$8.80	$8.82	$8.61	$8.78	$8.78	63,180
2019-03-15	$8.79	$8.80	$8.60	$8.80	$8.80	262,575
2019-03-14	$8.74	$8.91	$8.29	$8.80	$8.80	219,518
2019-03-13	$8.62	$8.77	$8.54	$8.75	$8.75	96,999
2019-03-12	$8.41	$8.71	$8.34	$8.59	$8.59	72,258
2019-03-11	$8.00	$8.53	$7.83	$8.41	$8.41	94,953
2019-03-08	$8.04	$8.21	$8.04	$8.14	$8.14	66,942
2019-03-07	$8.12	$8.25	$7.93	$8.11	$8.11	62,723
2019-03-06	$8.33	$8.44	$8.06	$8.12	$8.12	51,282
2019-03-05	$8.44	$8.45	$8.28	$8.34	$8.34	50,422
2019-03-04	$8.47	$8.53	$8.44	$8.46	$8.46	41,546
2019-03-01	$8.48	$8.53	$8.42	$8.51	$8.51	57,101
2019-02-28	$8.45	$8.52	$8.43	$8.43	$8.43	66,265
2019-02-27	$8.60	$8.60	$8.40	$8.49	$8.49	185,634
2019-02-26	$8.61	$8.74	$8.58	$8.61	$8.61	37,325
2019-02-25	$8.75	$8.85	$8.70	$8.71	$8.71	65,058
2019-02-22	$8.65	$8.75	$8.56	$8.72	$8.72	94,017
2019-02-21	$8.65	$8.68	$8.54	$8.60	$8.60	60,715
2019-02-20	$8.72	$8.75	$8.41	$8.66	$8.66	69,467
2019-02-19	$8.49	$8.75	$8.37	$8.70	$8.70	166,787
2019-02-15	$8.39	$8.57	$8.39	$8.50	$8.50	74,475
2019-02-14	$8.45	$8.47	$8.33	$8.39	$8.39	60,724
2019-02-13	$8.36	$8.55	$7.81	$8.51	$8.51	136,868
2019-02-12	$8.17	$8.30	$8.14	$8.29	$8.29	63,255
2019-02-11	$8.18	$8.21	$8.06	$8.17	$8.17	43,221
2019-02-08	$8.01	$8.25	$7.99	$8.18	$8.18	50,788
2019-02-07	$8.07	$8.19	$7.88	$7.96	$7.96	54,938
2019-02-06	$8.25	$8.36	$8.03	$8.15	$8.15	44,971
2019-02-05	$7.80	$8.37	$7.80	$8.30	$8.30	93,693
2019-02-04	$7.76	$7.95	$7.74	$7.78	$7.78	174,836
2019-02-01	$7.71	$7.95	$7.67	$7.76	$7.76	74,471
2019-01-31	$7.76	$7.89	$7.65	$7.67	$7.67	92,795
2019-01-30	$7.61	$7.87	$7.61	$7.76	$7.76	398,691
2019-01-29	$7.81	$7.84	$7.57	$7.58	$7.58	132,217
2019-01-28	$7.81	$8.18	$7.72	$7.76	$7.76	89,842
2019-01-25	$7.69	$7.79	$7.61	$7.70	$7.70	46,895
2019-01-24	$7.55	$7.73	$7.47	$7.63	$7.63	43,674
2019-01-23	$7.70	$7.77	$7.53	$7.56	$7.56	41,809
2019-01-22	$7.68	$7.90	$7.53	$7.70	$7.70	56,169
2019-01-18	$7.63	$7.87	$7.63	$7.75	$7.75	168,963
2019-01-17	$7.68	$7.83	$7.52	$7.61	$7.61	108,677
2019-01-16	$7.81	$7.93	$7.66	$7.69	$7.69	40,998
2019-01-15	$7.70	$7.86	$7.60	$7.77	$7.77	38,805
2019-01-14	$7.87	$8.02	$7.72	$7.74	$7.74	47,352
2019-01-11	$7.69	$7.91	$7.48	$7.87	$7.87	76,242
2019-01-10	$7.70	$7.86	$7.65	$7.77	$7.77	32,773
2019-01-09	$7.77	$7.86	$7.64	$7.73	$7.73	162,769
2019-01-08	$7.66	$7.77	$7.47	$7.76	$7.76	61,878
2019-01-07	$7.31	$7.60	$7.31	$7.60	$7.60	90,694
2019-01-04	$7.08	$7.38	$7.00	$7.32	$7.32	71,434
2019-01-03	$7.16	$7.31	$6.95	$6.98	$6.98	81,874
2019-01-02	$7.25	$7.31	$7.10	$7.19	$7.19	60,913
2018-12-31	$7.20	$7.45	$7.15	$7.39	$7.39	64,829
2018-12-28	$6.79	$7.21	$6.79	$7.13	$7.13	61,977
2018-12-27	$6.86	$6.90	$6.64	$6.74	$6.74	73,837
2018-12-26	$6.84	$7.00	$6.67	$6.95	$6.95	90,846
2018-12-24	$6.74	$6.98	$6.73	$6.79	$6.79	50,719
2018-12-21	$6.83	$6.85	$6.60	$6.68	$6.68	237,670
2018-12-20	$6.52	$6.86	$6.47	$6.83	$6.83	85,712
2018-12-19	$6.46	$6.72	$6.46	$6.55	$6.55	84,210
2018-12-18	$6.68	$6.76	$6.45	$6.46	$6.46	136,086
2018-12-17	$6.65	$6.72	$6.53	$6.59	$6.59	141,489
2018-12-14	$6.67	$6.86	$6.66	$6.68	$6.68	73,153
2018-12-13	$6.63	$6.91	$6.58	$6.71	$6.71	172,061
2018-12-12	$6.94	$7.05	$6.80	$6.87	$6.87	73,227
2018-12-11	$6.75	$6.96	$6.75	$6.88	$6.88	66,719
2018-12-10	$6.84	$7.07	$6.69	$6.73	$6.73	52,887
2018-12-07	$7.11	$7.23	$6.77	$6.83	$6.83	106,058
2018-12-06	$7.00	$7.32	$7.00	$7.09	$7.09	124,644
2018-12-04	$7.20	$7.24	$7.00	$7.04	$7.04	94,452
2018-12-03	$7.51	$7.57	$7.09	$7.19	$7.19	105,518
2018-11-30	$7.43	$7.55	$7.40	$7.46	$7.46	94,805
2018-11-29	$7.73	$7.80	$7.38	$7.51	$7.51	143,736
2018-11-28	$7.43	$7.84	$7.38	$7.75	$7.75	109,422
2018-11-27	$7.35	$7.45	$7.23	$7.40	$7.40	38,038
2018-11-26	$7.46	$7.66	$7.27	$7.38	$7.38	63,656
2018-11-23	$7.21	$7.50	$7.11	$7.41	$7.41	48,200
2018-11-21	$7.10	$7.38	$7.10	$7.20	$7.20	93,197
2018-11-20	$7.20	$7.27	$7.06	$7.11	$7.11	255,754
2018-11-19	$7.05	$7.28	$7.00	$7.17	$7.17	185,433
2018-11-16	$7.06	$7.19	$6.93	$7.05	$7.05	122,855
2018-11-15	$6.96	$7.17	$6.96	$7.12	$7.12	63,620
2018-11-14	$7.05	$7.13	$6.95	$7.01	$7.01	94,105
2018-11-13	$7.05	$7.17	$6.90	$6.99	$6.99	57,584
2018-11-12	$7.00	$7.11	$6.92	$6.99	$6.99	70,641
2018-11-09	$6.94	$7.05	$6.71	$7.01	$7.01	155,546
2018-11-08	$6.94	$6.99	$6.60	$6.95	$6.95	77,373
2018-11-07	$6.30	$6.97	$6.21	$6.96	$6.96	137,305
2018-11-06	$6.29	$6.36	$6.22	$6.28	$6.28	54,619
2018-11-05	$6.45	$6.47	$6.28	$6.30	$6.30	86,226
2018-11-02	$6.33	$6.61	$6.25	$6.45	$6.45	69,713
2018-11-01	$6.28	$6.49	$5.77	$6.32	$6.32	65,070
2018-10-31	$6.08	$6.29	$6.04	$6.24	$6.24	82,338
2018-10-30	$6.14	$6.18	$5.96	$6.00	$6.00	100,271
2018-10-29	$6.24	$6.49	$6.09	$6.15	$6.15	114,766
2018-10-26	$6.20	$6.39	$6.15	$6.19	$6.19	127,573
2018-10-25	$6.08	$6.36	$5.99	$6.25	$6.25	644,988
2018-10-24	$6.29	$6.41	$6.00	$6.03	$6.03	124,720
2018-10-23	$6.45	$6.48	$6.25	$6.28	$6.28	95,974
2018-10-22	$6.53	$6.63	$6.48	$6.50	$6.50	107,217
2018-10-19	$6.61	$6.70	$6.45	$6.51	$6.51	122,297
2018-10-18	$6.75	$6.81	$6.59	$6.60	$6.60	106,986
2018-10-17	$6.83	$6.89	$6.73	$6.79	$6.79	79,756
2018-10-16	$6.60	$6.94	$6.55	$6.87	$6.87	191,101
2018-10-15	$6.58	$6.69	$6.45	$6.61	$6.61	126,229
2018-10-12	$6.80	$6.80	$6.50	$6.56	$6.56	137,816
2018-10-11	$6.45	$6.81	$6.45	$6.76	$6.76	181,037
2018-10-10	$6.62	$6.70	$6.41	$6.45	$6.45	142,427
2018-10-09	$6.75	$6.95	$6.63	$6.65	$6.65	144,785
2018-10-08	$6.50	$6.79	$6.45	$6.76	$6.76	223,519
2018-10-05	$7.11	$7.17	$6.46	$6.48	$6.48	845,400
2018-10-04	$7.38	$7.38	$7.13	$7.18	$7.18	189,651
2018-10-03	$7.54	$7.57	$7.39	$7.40	$7.40	51,347
2018-10-02	$7.49	$7.62	$7.46	$7.55	$7.55	274,185
2018-10-01	$7.49	$7.52	$7.26	$7.50	$7.50	120,604
2018-09-28	$7.37	$7.54	$7.37	$7.46	$7.46	67,344
2018-09-27	$7.41	$7.46	$7.36	$7.40	$7.40	79,558
2018-09-26	$7.50	$7.57	$7.36	$7.42	$7.42	73,765
2018-09-25	$7.50	$7.58	$7.50	$7.50	$7.50	38,912
2018-09-24	$7.53	$7.53	$7.28	$7.50	$7.50	93,587
2018-09-21	$7.59	$7.64	$7.48	$7.56	$7.56	171,854
2018-09-20	$7.48	$7.65	$7.43	$7.59	$7.59	64,864
2018-09-19	$7.51	$7.59	$7.40	$7.50	$7.50	94,733
2018-09-18	$7.50	$7.57	$7.45	$7.49	$7.49	239,959
2018-09-17	$7.52	$7.61	$7.45	$7.50	$7.50	45,537
2018-09-14	$7.46	$7.58	$7.45	$7.55	$7.55	63,647
2018-09-13	$7.52	$7.77	$7.45	$7.49	$7.49	89,418
2018-09-12	$7.68	$7.68	$7.45	$7.48	$7.48	75,599
2018-09-11	$7.74	$7.92	$7.60	$7.69	$7.69	40,851
2018-09-10	$7.85	$7.90	$7.70	$7.77	$7.77	81,695
2018-09-07	$7.67	$7.84	$7.66	$7.80	$7.80	44,128
2018-09-06	$7.80	$7.81	$7.66	$7.70	$7.70	63,961
2018-09-05	$7.80	$7.90	$7.67	$7.86	$7.86	73,106
2018-09-04	$8.00	$8.00	$7.64	$7.81	$7.81	48,957
2018-08-31	$8.06	$8.06	$7.89	$8.00	$8.00	52,711
2018-08-30	$8.18	$8.19	$8.03	$8.07	$8.07	56,518
2018-08-29	$8.16	$8.27	$8.07	$8.17	$8.17	54,111
2018-08-28	$8.24	$8.29	$8.08	$8.17	$8.17	43,932
2018-08-27	$8.09	$8.28	$8.09	$8.22	$8.22	80,824
2018-08-24	$7.97	$8.12	$7.89	$8.10	$8.10	77,410
2018-08-23	$7.74	$8.01	$7.74	$7.98	$7.98	57,024
2018-08-22	$7.76	$7.83	$7.61	$7.79	$7.79	89,015
2018-08-21	$7.53	$7.76	$7.53	$7.75	$7.75	77,336
2018-08-20	$7.52	$7.57	$7.46	$7.52	$7.52	40,428
2018-08-17	$7.52	$7.55	$7.45	$7.51	$7.51	126,294
2018-08-16	$7.51	$7.60	$7.49	$7.57	$7.57	40,010
2018-08-15	$7.52	$7.58	$7.44	$7.51	$7.51	71,859
2018-08-14	$7.60	$7.73	$7.52	$7.54	$7.54	79,011
2018-08-13	$8.05	$8.05	$7.52	$7.55	$7.55	113,562
2018-08-10	$7.90	$8.25	$7.77	$8.13	$8.13	115,452
2018-08-09	$7.55	$8.20	$7.55	$7.97	$7.97	131,687
2018-08-08	$7.74	$8.01	$7.51	$7.65	$7.65	271,756
2018-08-07	$8.02	$8.05	$7.77	$7.88	$7.88	101,864
2018-08-06	$8.03	$8.12	$8.01	$8.03	$8.03	24,571
2018-08-03	$8.19	$8.25	$8.02	$8.05	$8.05	65,041
2018-08-02	$8.07	$8.22	$8.05	$8.19	$8.19	90,752
2018-08-01	$8.14	$8.20	$7.97	$8.12	$8.12	110,364
2018-07-31	$8.07	$8.25	$8.07	$8.15	$8.15	63,382
2018-07-30	$8.02	$8.11	$7.97	$8.05	$8.05	40,853
2018-07-27	$8.14	$8.19	$7.92	$8.01	$8.01	153,355
2018-07-26	$8.16	$8.28	$8.11	$8.13	$8.13	61,147
2018-07-25	$8.30	$8.37	$8.01	$8.15	$8.15	93,570
2018-07-24	$8.40	$8.69	$8.30	$8.31	$8.31	77,195
2018-07-23	$8.57	$8.59	$8.34	$8.38	$8.38	51,877
2018-07-20	$8.48	$8.62	$8.48	$8.58	$8.58	53,991
2018-07-19	$8.55	$8.61	$8.38	$8.50	$8.50	73,631
2018-07-18	$8.56	$8.66	$8.50	$8.56	$8.56	22,584
2018-07-17	$8.66	$8.83	$8.50	$8.57	$8.57	52,760
2018-07-16	$8.70	$8.89	$8.64	$8.67	$8.67	87,000
2018-07-13	$8.56	$8.61	$8.49	$8.56	$8.56	52,401
2018-07-12	$8.63	$8.63	$8.35	$8.59	$8.59	46,054
2018-07-11	$8.59	$8.67	$8.51	$8.59	$8.59	72,812
2018-07-10	$8.67	$8.81	$8.46	$8.67	$8.67	72,082
2018-07-09	$8.88	$8.92	$8.64	$8.69	$8.69	157,638
2018-07-06	$8.72	$8.90	$8.71	$8.85	$8.85	66,539
2018-07-05	$8.55	$8.76	$8.47	$8.73	$8.73	86,904
2018-07-03	$8.75	$8.76	$8.47	$8.49	$8.49	36,890
2018-07-02	$8.70	$8.74	$8.52	$8.73	$8.73	36,832
2018-06-29	$8.72	$8.81	$8.68	$8.75	$8.75	128,464
2018-06-28	$8.63	$8.75	$8.56	$8.70	$8.70	81,721
2018-06-27	$8.89	$8.95	$8.63	$8.63	$8.63	55,478
2018-06-26	$8.66	$8.96	$8.64	$8.89	$8.89	89,369
2018-06-25	$8.75	$8.82	$8.57	$8.67	$8.67	81,318
2018-06-22	$8.67	$8.99	$8.46	$8.78	$8.78	501,472
2018-06-21	$8.82	$8.83	$8.56	$8.62	$8.62	103,968
2018-06-20	$8.91	$8.91	$8.75	$8.80	$8.80	312,950
2018-06-19	$9.06	$9.08	$8.66	$8.91	$8.91	210,214
2018-06-18	$8.61	$9.15	$8.58	$9.12	$9.12	139,841
2018-06-15	$8.44	$8.74	$8.44	$8.71	$8.71	158,066
2018-06-14	$8.62	$8.76	$8.42	$8.50	$8.50	164,852
2018-06-13	$8.77	$8.77	$8.48	$8.55	$8.55	73,274
2018-06-12	$8.55	$8.79	$8.40	$8.74	$8.74	172,815
2018-06-11	$8.55	$8.57	$8.43	$8.56	$8.56	30,690
2018-06-08	$8.58	$8.63	$8.50	$8.55	$8.55	53,522
2018-06-07	$8.72	$8.72	$8.12	$8.61	$8.61	57,395
2018-06-06	$8.52	$8.72	$8.50	$8.70	$8.70	78,604
2018-06-05	$8.39	$8.58	$8.39	$8.55	$8.55	47,525
2018-06-04	$8.46	$8.46	$8.32	$8.39	$8.39	102,785
2018-06-01	$8.50	$8.65	$8.44	$8.45	$8.45	121,356
2018-05-31	$8.72	$8.72	$8.49	$8.49	$8.49	162,109
2018-05-30	$8.42	$8.77	$8.42	$8.73	$8.73	93,560
2018-05-29	$8.40	$8.41	$8.25	$8.39	$8.39	85,148
2018-05-25	$8.49	$8.63	$8.35	$8.41	$8.41	60,875
2018-05-24	$8.27	$8.64	$8.25	$8.53	$8.53	641,118
2018-05-23	$8.13	$8.31	$8.06	$8.28	$8.28	139,765
2018-05-22	$8.41	$8.42	$8.16	$8.17	$8.17	84,293
2018-05-21	$8.55	$8.59	$8.35	$8.40	$8.40	179,473
2018-05-18	$8.66	$8.75	$8.54	$8.55	$8.55	81,716
2018-05-17	$8.38	$8.69	$8.38	$8.62	$8.62	51,759
2018-05-16	$8.43	$8.51	$8.36	$8.38	$8.38	51,572
2018-05-15	$8.54	$8.56	$8.40	$8.42	$8.42	39,735
2018-05-14	$8.44	$8.70	$8.43	$8.54	$8.54	137,711
2018-05-11	$8.34	$8.61	$8.29	$8.45	$8.45	134,713
2018-05-10	$8.14	$8.36	$8.09	$8.35	$8.35	67,690
2018-05-09	$7.65	$8.17	$7.65	$8.14	$8.14	100,600
2018-05-08	$7.82	$7.86	$7.74	$7.82	$7.82	35,699
2018-05-07	$7.81	$7.88	$7.73	$7.85	$7.85	27,358
2018-05-04	$7.69	$7.88	$7.67	$7.80	$7.80	35,346
2018-05-03	$7.81	$7.83	$7.65	$7.69	$7.69	45,864
2018-05-02	$7.83	$7.89	$7.77	$7.80	$7.80	123,252
2018-05-01	$7.79	$7.83	$7.65	$7.83	$7.83	101,535
2018-04-30	$7.89	$7.99	$7.68	$7.68	$7.68	88,191
2018-04-27	$7.98	$8.00	$7.75	$7.86	$7.86	138,907
2018-04-26	$7.96	$8.04	$7.92	$7.96	$7.96	110,951
2018-04-25	$8.02	$8.02	$7.80	$7.97	$7.97	87,269
2018-04-24	$8.18	$8.24	$7.97	$8.03	$8.03	142,773
2018-04-23	$8.12	$8.18	$8.07	$8.16	$8.16	38,320
2018-04-20	$8.09	$8.22	$8.07	$8.09	$8.09	41,184
2018-04-19	$8.11	$8.16	$7.95	$8.12	$8.12	68,935
2018-04-18	$8.20	$8.27	$8.09	$8.10	$8.10	76,859
2018-04-17	$8.18	$8.27	$8.13	$8.19	$8.19	63,875
2018-04-16	$7.98	$8.24	$7.90	$8.16	$8.16	108,240
2018-04-13	$7.97	$8.02	$7.82	$7.96	$7.96	81,339
2018-04-12	$7.84	$8.02	$7.81	$7.95	$7.95	68,595
2018-04-11	$7.72	$7.88	$7.67	$7.80	$7.80	68,233
2018-04-10	$7.79	$7.94	$7.66	$7.73	$7.73	212,238
2018-04-09	$7.56	$7.93	$7.51	$7.77	$7.77	275,856
2018-04-06	$7.82	$7.88	$7.50	$7.52	$7.52	419,276
2018-04-05	$7.91	$8.00	$7.88	$7.89	$7.89	354,970
2018-04-04	$7.90	$7.99	$7.72	$7.89	$7.89	244,153
2018-04-03	$7.64	$8.00	$7.57	$7.98	$7.98	340,746
2018-04-02	$7.45	$7.72	$7.37	$7.63	$7.63	371,435
2018-03-29	$7.50	$7.51	$7.40	$7.46	$7.46	169,397
2018-03-28	$7.36	$7.63	$7.25	$7.47	$7.47	132,548
2018-03-27	$7.46	$7.53	$7.34	$7.36	$7.36	103,527
2018-03-26	$7.57	$7.62	$7.37	$7.45	$7.45	114,583
2018-03-23	$7.70	$7.73	$7.48	$7.49	$7.49	98,811
2018-03-22	$7.69	$7.85	$7.69	$7.70	$7.70	92,590
2018-03-21	$7.72	$7.90	$7.69	$7.75	$7.75	72,139
2018-03-20	$7.75	$7.88	$7.70	$7.73	$7.73	267,478
2018-03-19	$7.60	$7.83	$7.53	$7.73	$7.73	161,933
2018-03-16	$7.80	$8.11	$7.62	$7.65	$7.65	516,753
2018-03-15	$8.00	$8.09	$7.80	$7.80	$7.80	136,017
2018-03-14	$8.28	$8.36	$7.97	$7.98	$7.98	126,336
2018-03-13	$8.43	$8.47	$8.16	$8.30	$8.30	172,784
2018-03-12	$8.38	$8.45	$8.26	$8.41	$8.41	66,649
2018-03-09	$8.11	$8.64	$7.86	$8.43	$8.43	113,502
2018-03-08	$8.68	$8.92	$8.47	$8.53	$8.53	132,426
2018-03-07	$8.46	$8.71	$8.41	$8.62	$8.62	41,469
2018-03-06	$8.24	$8.58	$8.02	$8.53	$8.53	125,450
2018-03-05	$8.12	$8.34	$8.11	$8.20	$8.20	41,439
2018-03-02	$8.05	$8.24	$7.91	$8.19	$8.19	50,042
2018-03-01	$7.96	$8.23	$7.72	$8.12	$8.12	77,870
2018-02-28	$8.07	$8.35	$7.96	$7.97	$7.97	182,169
2018-02-27	$8.29	$8.33	$8.03	$8.07	$8.07	52,846
2018-02-26	$8.32	$8.48	$8.25	$8.27	$8.27	64,928
2018-02-23	$8.16	$8.39	$8.06	$8.29	$8.29	128,421
2018-02-22	$8.43	$8.44	$8.25	$8.26	$8.26	98,151
2018-02-21	$8.49	$8.57	$8.40	$8.40	$8.40	26,435
2018-02-20	$8.52	$8.57	$8.44	$8.48	$8.48	36,706
2018-02-16	$8.65	$8.75	$8.49	$8.52	$8.52	40,070
2018-02-15	$8.70	$8.88	$8.60	$8.68	$8.68	30,805
2018-02-14	$8.56	$8.72	$8.56	$8.66	$8.66	43,847
2018-02-13	$8.60	$8.70	$8.58	$8.65	$8.65	22,500
2018-02-12	$8.72	$8.81	$8.58	$8.65	$8.65	85,924
2018-02-09	$8.60	$8.81	$8.41	$8.72	$8.72	117,448
2018-02-08	$8.45	$8.63	$8.30	$8.50	$8.50	107,874
2018-02-07	$8.30	$8.53	$8.09	$8.39	$8.39	119,298
2018-02-06	$8.23	$8.53	$8.14	$8.34	$8.34	200,037
2018-02-05	$8.82	$8.98	$8.38	$8.39	$8.39	83,467
2018-02-02	$9.02	$9.02	$8.83	$8.87	$8.87	58,856
2018-02-01	$9.15	$9.26	$9.05	$9.08	$9.08	34,781
2018-01-31	$9.14	$9.23	$9.00	$9.15	$9.15	96,104
2018-01-30	$9.17	$9.28	$9.12	$9.13	$9.13	49,832
2018-01-29	$9.43	$9.46	$9.18	$9.21	$9.21	96,078
2018-01-26	$9.54	$9.54	$9.37	$9.43	$9.43	48,284
2018-01-25	$9.59	$9.59	$9.37	$9.51	$9.51	74,669
2018-01-24	$9.63	$9.63	$9.41	$9.54	$9.54	84,945
2018-01-23	$9.69	$9.70	$9.55	$9.64	$9.64	64,751
2018-01-22	$9.58	$9.70	$9.48	$9.67	$9.67	94,520
2018-01-19	$9.48	$9.64	$9.41	$9.63	$9.63	76,345
2018-01-18	$9.63	$9.69	$9.42	$9.48	$9.48	56,485
2018-01-17	$9.49	$9.70	$9.37	$9.65	$9.65	68,188
2018-01-16	$9.51	$9.74	$9.42	$9.46	$9.46	97,152
2018-01-12	$9.70	$9.70	$9.39	$9.50	$9.50	121,970
2018-01-11	$9.64	$9.76	$9.48	$9.67	$9.67	173,748
2018-01-10	$9.19	$9.65	$9.17	$9.57	$9.57	132,800
2018-01-09	$9.30	$9.30	$8.87	$9.04	$9.04	67,921
2018-01-08	$9.03	$9.32	$8.96	$9.27	$9.27	136,962
2018-01-05	$9.19	$9.21	$8.97	$9.05	$9.05	74,039
2018-01-04	$9.35	$9.39	$9.10	$9.16	$9.16	89,463
2018-01-03	$8.98	$9.35	$8.98	$9.29	$9.29	135,540
2018-01-02	$9.23	$9.34	$8.94	$8.98	$8.98	233,934
2017-12-29	$9.45	$9.45	$9.12	$9.13	$9.13	155,889
2017-12-28	$9.54	$9.59	$9.41	$9.45	$9.45	101,914
2017-12-27	$9.57	$9.69	$9.49	$9.54	$9.54	385,534
2017-12-26	$9.63	$9.69	$9.53	$9.56	$9.56	148,951
2017-12-22	$9.64	$9.73	$9.60	$9.65	$9.65	55,579
2017-12-21	$9.58	$9.75	$9.58	$9.69	$9.69	76,053
2017-12-20	$9.68	$9.68	$9.50	$9.57	$9.57	107,780
2017-12-19	$9.60	$9.74	$9.53	$9.64	$9.64	163,412
2017-12-18	$9.71	$9.77	$9.45	$9.61	$9.61	272,043
2017-12-15	$9.23	$9.85	$9.22	$9.71	$9.71	392,469
2017-12-14	$9.23	$9.23	$9.01	$9.21	$9.21	156,903
2017-12-13	$8.94	$9.27	$8.86	$9.19	$9.19	115,698
2017-12-12	$9.00	$9.07	$8.89	$8.92	$8.92	93,405
2017-12-11	$8.79	$9.01	$8.70	$8.99	$8.99	203,341
2017-12-08	$8.91	$9.07	$8.74	$8.85	$8.85	179,709
2017-12-07	$8.61	$8.96	$8.61	$8.88	$8.88	424,851
2017-12-06	$8.82	$8.95	$8.60	$8.62	$8.62	136,746
2017-12-05	$8.75	$8.98	$8.57	$8.84	$8.84	202,464
2017-12-04	$8.74	$8.98	$8.68	$8.74	$8.74	212,897
2017-12-01	$8.98	$9.05	$8.57	$8.68	$8.68	407,107
2017-11-30	$8.82	$9.25	$8.68	$9.05	$9.05	435,427
2017-11-29	$8.80	$8.93	$8.73	$8.76	$8.76	181,384
2017-11-28	$8.56	$8.74	$8.49	$8.70	$8.70	207,067
2017-11-27	$8.50	$8.61	$8.41	$8.58	$8.58	235,820
2017-11-24	$8.50	$8.54	$8.42	$8.47	$8.47	105,916
2017-11-22	$8.52	$8.65	$8.40	$8.46	$8.46	222,125
2017-11-21	$8.48	$8.68	$8.29	$8.49	$8.49	320,972
2017-11-20	$7.98	$8.43	$7.96	$8.40	$8.40	397,758
2017-11-17	$7.50	$7.94	$7.50	$7.83	$7.83	409,131
2017-11-16	$9.00	$9.50	$9.00	$9.08	$9.08	278,695
2017-11-15	$9.06	$9.08	$8.85	$8.99	$8.99	250,278
2017-11-14	$9.00	$9.13	$8.99	$9.10	$9.10	93,425
2017-11-13	$9.01	$9.15	$9.01	$9.04	$9.04	161,621
2017-11-10	$9.05	$9.09	$8.98	$9.00	$9.00	62,934
2017-11-09	$8.95	$9.18	$8.95	$9.05	$9.05	97,210
2017-11-08	$8.95	$9.00	$8.90	$8.99	$8.99	51,538
2017-11-07	$9.00	$9.13	$8.94	$8.95	$8.95	61,562
2017-11-06	$9.00	$9.50	$8.85	$8.96	$8.96	87,087
2017-11-03	$8.49	$8.67	$8.48	$8.62	$8.62	60,245
2017-11-02	$8.31	$8.49	$8.29	$8.48	$8.48	36,517
2017-11-01	$8.33	$8.40	$8.21	$8.30	$8.30	32,563
2017-10-31	$8.22	$8.33	$8.17	$8.25	$8.25	47,988
2017-10-30	$8.16	$8.26	$8.06	$8.21	$8.21	215,314
2017-10-27	$8.18	$8.40	$8.13	$8.23	$8.23	57,008
2017-10-26	$8.07	$8.21	$8.05	$8.21	$8.21	49,092
2017-10-25	$7.94	$8.12	$7.86	$8.07	$8.07	61,723
2017-10-24	$8.12	$8.24	$7.88	$8.07	$8.07	51,875
2017-10-23	$8.07	$8.16	$8.01	$8.09	$8.09	21,979
2017-10-20	$8.12	$8.30	$8.02	$8.06	$8.06	45,554
2017-10-19	$8.19	$8.19	$7.96	$8.05	$8.05	28,266
2017-10-18	$8.24	$8.33	$8.11	$8.20	$8.20	32,129
2017-10-17	$8.25	$8.25	$7.94	$8.18	$8.18	41,468
2017-10-16	$8.07	$8.30	$8.07	$8.24	$8.24	46,319
2017-10-13	$7.99	$8.10	$7.97	$8.06	$8.06	22,276
2017-10-12	$8.26	$8.26	$8.02	$8.02	$8.02	16,671
2017-10-11	$8.26	$8.27	$8.09	$8.18	$8.18	27,081
2017-10-10	$8.26	$8.28	$8.18	$8.27	$8.27	41,769
2017-10-09	$8.17	$8.23	$8.17	$8.21	$8.21	27,663
2017-10-06	$8.30	$8.39	$8.14	$8.25	$8.25	21,846
2017-10-05	$8.37	$8.39	$8.32	$8.34	$8.34	32,790
2017-10-04	$8.30	$8.38	$8.30	$8.31	$8.31	41,577
2017-10-03	$8.29	$8.35	$8.14	$8.30	$8.30	43,840
2017-10-02	$8.24	$8.36	$8.14	$8.29	$8.29	58,771
2017-09-29	$8.26	$8.40	$8.12	$8.21	$8.21	73,608
2017-09-28	$8.35	$8.38	$8.09	$8.32	$8.32	73,555
2017-09-27	$7.89	$8.35	$7.85	$8.32	$8.32	93,431
2017-09-26	$7.27	$7.92	$7.27	$7.90	$7.90	84,053
2017-09-25	$7.26	$7.35	$7.12	$7.26	$7.26	36,365
2017-09-22	$7.17	$7.35	$7.12	$7.22	$7.22	30,216
2017-09-21	$7.09	$7.34	$7.09	$7.22	$7.22	97,151
2017-09-20	$6.84	$7.14	$6.79	$7.07	$7.07	134,250
2017-09-19	$6.77	$6.86	$6.75	$6.76	$6.76	22,842
2017-09-18	$6.84	$6.85	$6.75	$6.77	$6.77	47,994
2017-09-15	$6.93	$6.99	$6.78	$6.79	$6.79	133,439
2017-09-14	$7.01	$7.01	$6.83	$6.91	$6.91	60,252
2017-09-13	$6.96	$7.07	$6.92	$7.04	$7.04	22,677
2017-09-12	$7.14	$7.14	$6.92	$6.95	$6.95	38,607
2017-09-11	$6.97	$7.15	$6.92	$7.13	$7.13	42,798
2017-09-08	$6.74	$6.98	$6.63	$6.95	$6.95	94,051
2017-09-07	$6.72	$6.80	$6.64	$6.74	$6.74	38,645
2017-09-06	$6.80	$6.83	$6.68	$6.74	$6.74	54,482
2017-09-05	$6.83	$6.89	$6.78	$6.82	$6.82	23,338
2017-09-01	$6.85	$6.85	$6.75	$6.83	$6.83	30,127
2017-08-31	$6.82	$6.87	$6.76	$6.85	$6.85	55,965
2017-08-30	$6.69	$6.84	$6.59	$6.82	$6.82	39,044
2017-08-29	$6.67	$6.88	$6.61	$6.71	$6.71	34,921
2017-08-28	$6.70	$6.77	$6.61	$6.68	$6.68	31,034
2017-08-25	$6.74	$6.80	$6.66	$6.72	$6.72	38,515
2017-08-24	$6.61	$6.84	$6.61	$6.78	$6.78	21,146
2017-08-23	$6.88	$6.88	$6.72	$6.78	$6.78	36,156
2017-08-22	$6.93	$6.94	$6.80	$6.87	$6.87	21,928
2017-08-21	$6.95	$6.95	$6.77	$6.79	$6.79	40,397
2017-08-18	$6.57	$6.95	$6.57	$6.93	$6.93	57,460
2017-08-17	$6.78	$6.87	$6.64	$6.65	$6.65	140,407
2017-08-16	$6.80	$6.94	$6.73	$6.81	$6.81	66,868
2017-08-15	$6.89	$6.89	$6.56	$6.80	$6.80	80,712
2017-08-14	$6.76	$6.91	$6.67	$6.82	$6.82	58,393
2017-08-11	$6.75	$6.89	$6.66	$6.77	$6.77	48,808
2017-08-10	$6.42	$6.84	$6.28	$6.73	$6.73	136,160
2017-08-09	$6.70	$6.72	$6.45	$6.46	$6.46	152,035
2017-08-08	$6.96	$7.00	$6.67	$6.70	$6.70	353,209
2017-08-07	$7.07	$7.08	$6.92	$6.96	$6.96	72,703
2017-08-04	$6.96	$7.11	$6.95	$7.07	$7.07	84,124
2017-08-03	$7.01	$7.10	$6.98	$7.00	$7.00	65,383
2017-08-02	$7.09	$7.10	$6.91	$7.05	$7.05	184,843
2017-08-01	$7.23	$7.24	$7.05	$7.10	$7.10	72,104
2017-07-31	$7.26	$7.41	$7.16	$7.19	$7.19	64,888
2017-07-28	$7.44	$7.50	$7.30	$7.31	$7.31	103,811
2017-07-27	$7.62	$7.62	$7.38	$7.47	$7.47	53,699
2017-07-26	$7.57	$7.83	$7.55	$7.58	$7.58	27,318
2017-07-25	$7.69	$7.73	$7.53	$7.62	$7.62	59,353
2017-07-24	$7.59	$7.73	$7.54	$7.68	$7.68	36,190
2017-07-21	$7.78	$7.78	$7.40	$7.67	$7.67	208,281
2017-07-20	$7.83	$7.91	$7.68	$7.69	$7.69	26,147
2017-07-19	$7.78	$7.90	$7.78	$7.86	$7.86	23,800
2017-07-18	$7.82	$7.88	$7.68	$7.79	$7.79	40,945
2017-07-17	$7.60	$7.87	$7.45	$7.83	$7.83	71,084
2017-07-14	$7.59	$7.61	$7.45	$7.56	$7.56	238,807
2017-07-13	$7.45	$7.64	$7.38	$7.58	$7.58	47,716
2017-07-12	$7.45	$7.51	$7.26	$7.45	$7.45	74,276
2017-07-11	$7.51	$7.62	$7.37	$7.43	$7.43	94,996
2017-07-10	$7.51	$7.65	$7.30	$7.53	$7.53	32,854
2017-07-07	$7.50	$7.62	$7.36	$7.53	$7.53	51,332
2017-07-06	$7.52	$7.52	$7.27	$7.48	$7.48	113,673
2017-07-05	$7.36	$7.61	$7.32	$7.57	$7.57	85,631
2017-07-03	$7.35	$7.61	$7.25	$7.37	$7.37	48,648
2017-06-30	$7.51	$7.60	$7.29	$7.37	$7.37	91,199
2017-06-29	$7.49	$7.49	$7.33	$7.48	$7.48	45,777
2017-06-28	$7.42	$7.89	$7.39	$7.49	$7.49	137,236
2017-06-27	$7.39	$7.44	$7.28	$7.40	$7.40	51,021
2017-06-26	$7.41	$7.53	$7.30	$7.38	$7.38	57,201
2017-06-23	$7.42	$7.50	$7.25	$7.36	$7.36	536,555
2017-06-22	$7.44	$7.66	$7.32	$7.44	$7.44	58,321
2017-06-21	$7.66	$7.66	$7.40	$7.45	$7.45	100,465
2017-06-20	$7.67	$7.74	$7.52	$7.65	$7.65	38,265
2017-06-19	$7.62	$7.74	$7.51	$7.68	$7.68	50,571
2017-06-16	$7.63	$7.74	$7.55	$7.58	$7.58	148,130
2017-06-15	$7.74	$7.85	$7.72	$7.81	$7.81	49,824
2017-06-14	$7.95	$8.10	$7.75	$7.81	$7.81	48,336
2017-06-13	$8.11	$8.16	$7.96	$7.98	$7.98	32,791
2017-06-12	$7.75	$8.15	$7.70	$8.11	$8.11	81,111
2017-06-09	$7.60	$7.78	$7.55	$7.70	$7.70	151,265
2017-06-08	$7.51	$7.61	$7.51	$7.60	$7.60	76,826
2017-06-07	$7.55	$7.82	$7.50	$7.53	$7.53	53,383
2017-06-06	$7.71	$7.71	$7.50	$7.55	$7.55	108,944
2017-06-05	$8.02	$8.23	$7.70	$7.71	$7.71	94,113
2017-06-02	$7.89	$8.23	$7.80	$8.02	$8.02	114,062
2017-06-01	$7.82	$7.97	$7.72	$7.90	$7.90	67,061
2017-05-31	$7.92	$8.00	$7.69	$7.81	$7.81	74,181
2017-05-30	$7.75	$8.00	$7.75	$7.92	$7.92	84,411
2017-05-26	$7.99	$8.09	$7.83	$8.06	$8.06	33,262
2017-05-25	$8.02	$8.02	$7.74	$8.00	$8.00	68,762
2017-05-24	$7.90	$8.04	$7.86	$7.95	$7.95	66,280
2017-05-23	$7.96	$8.05	$7.78	$7.89	$7.89	102,009
2017-05-22	$7.90	$7.95	$7.79	$7.90	$7.90	124,043
2017-05-19	$7.84	$7.92	$7.75	$7.82	$7.82	120,924
2017-05-18	$8.00	$8.12	$7.85	$7.87	$7.87	102,387
2017-05-17	$8.17	$8.21	$8.00	$8.01	$8.01	85,425
2017-05-16	$8.35	$8.60	$8.12	$8.21	$8.21	122,904
2017-05-15	$8.10	$8.31	$7.92	$8.28	$8.28	145,859
2017-05-12	$8.27	$8.41	$8.06	$8.23	$8.23	31,300
2017-05-11	$8.52	$8.60	$8.29	$8.29	$8.29	62,200
2017-05-10	$8.67	$8.68	$8.44	$8.58	$8.58	113,100
2017-05-09	$8.70	$8.88	$8.58	$8.68	$8.68	162,000
2017-05-08	$8.30	$8.76	$8.16	$8.74	$8.74	183,200
2017-05-05	$8.30	$8.55	$8.00	$8.10	$8.10	213,600
2017-05-04	$8.37	$8.65	$8.21	$8.61	$8.61	83,500
2017-05-03	$8.61	$8.74	$8.06	$8.37	$8.37	110,200
2017-05-02	$8.54	$8.89	$8.50	$8.59	$8.59	176,400
2017-05-01	$8.30	$8.64	$8.29	$8.60	$8.60	222,400
2017-04-28	$8.27	$8.34	$8.16	$8.23	$8.23	142,500
2017-04-27	$8.24	$8.36	$8.17	$8.27	$8.27	111,400
2017-04-26	$8.14	$8.35	$8.14	$8.29	$8.29	116,100
2017-04-25	$8.29	$8.40	$8.10	$8.16	$8.16	101,800
2017-04-24	$7.79	$8.37	$7.70	$8.26	$8.26	138,600
2017-04-21	$7.74	$7.75	$7.66	$7.70	$7.70	77,900
2017-04-20	$7.36	$7.75	$7.36	$7.66	$7.66	65,000
2017-04-19	$7.25	$7.42	$7.15	$7.35	$7.35	222,400
2017-04-18	$7.24	$7.31	$7.13	$7.22	$7.22	142,700
2017-04-17	$7.20	$7.22	$7.12	$7.20	$7.20	248,700
2017-04-13	$7.25	$7.25	$7.17	$7.21	$7.21	76,800
2017-04-12	$7.36	$7.40	$7.17	$7.27	$7.27	221,800
2017-04-11	$7.37	$7.40	$7.30	$7.38	$7.38	35,800
2017-04-10	$7.55	$7.70	$7.33	$7.37	$7.37	37,200
2017-04-07	$7.60	$7.69	$7.56	$7.59	$7.59	15,400
2017-04-06	$7.61	$7.70	$7.53	$7.60	$7.60	45,900
2017-04-05	$7.64	$7.75	$7.62	$7.64	$7.64	31,900
2017-04-04	$7.62	$7.69	$7.58	$7.65	$7.65	30,200
2017-04-03	$7.55	$7.67	$7.55	$7.62	$7.62	45,000
2017-03-31	$7.50	$7.60	$7.47	$7.56	$7.56	77,900
2017-03-30	$7.46	$7.60	$7.46	$7.49	$7.49	38,000
2017-03-29	$7.63	$7.73	$7.48	$7.50	$7.50	94,200
2017-03-28	$7.65	$7.70	$7.45	$7.68	$7.68	20,400
2017-03-27	$7.30	$7.74	$7.29	$7.67	$7.67	16,800
2017-03-24	$7.66	$7.66	$7.46	$7.54	$7.54	17,300
2017-03-23	$7.36	$7.74	$7.36	$7.64	$7.64	16,800
2017-03-22	$7.46	$7.51	$7.30	$7.37	$7.37	38,700
2017-03-21	$7.67	$7.69	$7.49	$7.50	$7.50	30,600
2017-03-20	$7.66	$7.77	$7.60	$7.62	$7.62	30,100
2017-03-17	$7.52	$7.70	$7.52	$7.68	$7.68	93,400
2017-03-16	$7.70	$7.70	$7.39	$7.69	$7.69	28,400
2017-03-15	$7.70	$7.79	$7.70	$7.71	$7.71	24,500
2017-03-14	$7.66	$7.82	$7.57	$7.78	$7.78	24,200
2017-03-13	$7.26	$7.69	$7.26	$7.66	$7.66	60,100
2017-03-10	$7.65	$7.89	$7.25	$7.28	$7.28	103,200
2017-03-09	$6.97	$7.05	$6.93	$6.98	$6.98	36,900
2017-03-08	$6.90	$7.05	$6.90	$6.94	$6.94	24,600
2017-03-07	$6.90	$7.03	$6.83	$6.94	$6.94	20,000
2017-03-06	$7.22	$7.22	$6.86	$6.92	$6.92	29,900
2017-03-03	$6.85	$7.05	$6.81	$7.02	$7.02	86,200
2017-03-02	$6.96	$6.96	$6.73	$6.85	$6.85	52,100
2017-03-01	$6.87	$7.07	$6.86	$7.00	$7.00	32,700
2017-02-28	$6.96	$6.98	$6.75	$6.84	$6.84	69,000
2017-02-27	$7.00	$7.10	$6.95	$7.00	$7.00	59,200
2017-02-24	$6.93	$7.18	$6.93	$7.07	$7.07	75,400
2017-02-23	$7.00	$7.00	$6.80	$6.93	$6.93	41,800
2017-02-22	$6.93	$6.99	$6.85	$6.93	$6.93	23,200
2017-02-21	$6.96	$7.00	$6.86	$6.97	$6.97	35,600
2017-02-17	$6.69	$6.94	$6.66	$6.89	$6.89	162,200
2017-02-16	$6.78	$6.78	$6.67	$6.70	$6.70	271,600
2017-02-15	$6.61	$6.74	$6.54	$6.73	$6.73	34,700
2017-02-14	$6.74	$6.75	$6.61	$6.65	$6.65	24,700
2017-02-13	$6.75	$6.75	$6.70	$6.74	$6.74	57,400
2017-02-10	$6.72	$6.75	$6.65	$6.75	$6.75	20,600
2017-02-09	$6.70	$6.75	$6.64	$6.69	$6.69	20,200
2017-02-08	$6.82	$6.88	$6.70	$6.73	$6.73	23,000
2017-02-07	$6.98	$7.02	$6.82	$6.86	$6.86	24,300
2017-02-06	$6.95	$7.03	$6.93	$6.97	$6.97	27,800
2017-02-03	$7.00	$7.00	$6.95	$6.98	$6.98	42,400
2017-02-02	$7.02	$7.02	$6.94	$6.98	$6.98	18,900
2017-02-01	$7.05	$7.06	$7.00	$7.04	$7.04	33,800
2017-01-31	$7.00	$7.13	$6.95	$7.05	$7.05	42,300
2017-01-30	$7.07	$7.22	$6.92	$7.04	$7.04	50,500
2017-01-27	$7.07	$7.16	$6.93	$7.15	$7.15	19,900
2017-01-26	$7.26	$7.26	$7.07	$7.11	$7.11	17,300
2017-01-25	$7.27	$7.33	$7.16	$7.26	$7.26	24,500
2017-01-24	$7.30	$7.30	$7.17	$7.28	$7.28	14,100
2017-01-23	$7.41	$7.41	$7.22	$7.30	$7.30	22,200
2017-01-20	$7.40	$7.50	$7.40	$7.43	$7.43	11,800
2017-01-19	$7.38	$7.46	$7.30	$7.42	$7.42	14,800
2017-01-18	$7.54	$7.54	$7.35	$7.44	$7.44	18,100
2017-01-17	$7.39	$7.50	$7.37	$7.49	$7.49	24,500
2017-01-13	$7.46	$7.50	$7.39	$7.47	$7.47	13,100
2017-01-12	$7.52	$7.52	$7.39	$7.40	$7.40	22,800
2017-01-11	$7.62	$7.69	$7.57	$7.65	$7.65	14,200
2017-01-10	$7.43	$7.73	$7.43	$7.68	$7.68	21,100
2017-01-09	$7.61	$7.61	$7.45	$7.46	$7.46	17,000
2017-01-06	$7.74	$7.82	$7.65	$7.67	$7.67	21,500
2017-01-05	$7.89	$7.89	$7.59	$7.68	$7.68	29,500
2017-01-04	$7.89	$7.99	$7.87	$7.90	$7.90	20,000
2017-01-03	$8.23	$8.23	$7.62	$7.84	$7.84	50,700
2016-12-30	$7.78	$8.26	$7.56	$8.23	$8.23	60,500
2016-12-29	$7.75	$7.77	$7.45	$7.71	$7.71	48,500
2016-12-28	$7.73	$7.83	$7.66	$7.78	$7.78	36,500
2016-12-27	$7.78	$7.86	$7.66	$7.71	$7.71	34,400
2016-12-23	$7.99	$7.99	$7.64	$7.74	$7.74	21,800
2016-12-22	$7.85	$8.00	$7.68	$7.93	$7.93	43,700
2016-12-21	$7.94	$8.23	$7.82	$7.85	$7.85	100,100
2016-12-20	$7.80	$8.27	$7.22	$8.24	$8.24	79,800
2016-12-19	$7.90	$8.00	$7.87	$7.98	$7.98	61,500
2016-12-16	$7.73	$7.99	$7.70	$7.96	$7.96	109,900
2016-12-15	$7.45	$7.72	$7.37	$7.68	$7.68	78,800
2016-12-14	$7.40	$7.54	$7.08	$7.47	$7.47	51,400
2016-12-13	$7.45	$7.69	$7.36	$7.45	$7.45	23,500
2016-12-12	$7.39	$7.57	$7.17	$7.47	$7.47	40,800
2016-12-09	$7.36	$7.49	$7.22	$7.46	$7.46	44,700
2016-12-08	$7.19	$7.40	$7.15	$7.31	$7.31	65,300
2016-12-07	$7.12	$7.20	$7.12	$7.17	$7.17	32,800
2016-12-06	$7.04	$7.20	$7.02	$7.19	$7.19	46,600
2016-12-05	$6.96	$7.07	$6.93	$7.07	$7.07	87,000
2016-12-02	$6.94	$6.96	$6.88	$6.95	$6.95	29,700
2016-12-01	$6.94	$7.00	$6.86	$6.95	$6.95	30,400
2016-11-30	$7.00	$7.00	$6.76	$6.90	$6.90	42,300
2016-11-29	$6.72	$7.00	$6.66	$6.96	$6.96	149,600
2016-11-28	$6.89	$6.89	$6.66	$6.68	$6.68	31,200
2016-11-25	$6.79	$6.89	$6.69	$6.87	$6.87	11,700
2016-11-23	$6.62	$6.86	$6.57	$6.85	$6.85	24,100
2016-11-22	$6.65	$6.67	$6.63	$6.65	$6.65	58,000
2016-11-21	$6.62	$6.74	$6.61	$6.65	$6.65	48,800
2016-11-18	$6.64	$6.68	$6.58	$6.65	$6.65	63,000
2016-11-17	$6.67	$6.70	$6.58	$6.61	$6.61	34,300
2016-11-16	$6.46	$6.70	$6.43	$6.64	$6.64	22,800
2016-11-15	$6.56	$6.59	$6.39	$6.51	$6.51	36,500
2016-11-14	$6.73	$6.78	$6.44	$6.60	$6.60	43,300
2016-11-11	$6.53	$6.80	$6.34	$6.68	$6.68	188,100
2016-11-10	$6.56	$6.60	$6.26	$6.54	$6.54	105,100
2016-11-09	$6.40	$6.60	$6.26	$6.59	$6.59	44,800
2016-11-08	$6.36	$6.46	$6.36	$6.42	$6.42	36,000
2016-11-07	$6.31	$6.46	$6.25	$6.43	$6.43	45,000
2016-11-04	$6.27	$6.46	$6.27	$6.28	$6.28	38,500
2016-11-03	$6.19	$6.27	$6.17	$6.20	$6.20	36,600
2016-11-02	$6.18	$6.28	$6.02	$6.17	$6.17	29,200
2016-11-01	$6.27	$6.36	$6.00	$6.06	$6.06	56,700
2016-10-31	$6.34	$6.52	$6.32	$6.34	$6.34	46,500
2016-10-28	$6.57	$6.57	$6.34	$6.41	$6.41	35,300
2016-10-27	$6.52	$6.52	$6.35	$6.40	$6.40	16,500
2016-10-26	$6.64	$6.64	$6.48	$6.48	$6.48	8,700
2016-10-25	$6.62	$6.69	$6.59	$6.63	$6.63	36,300
2016-10-24	$6.50	$6.73	$6.50	$6.70	$6.70	21,600
2016-10-21	$6.49	$6.60	$6.35	$6.47	$6.47	13,800
2016-10-20	$6.35	$6.57	$6.35	$6.54	$6.54	24,300
2016-10-19	$6.54	$6.54	$6.39	$6.53	$6.53	27,300
2016-10-18	$6.47	$6.58	$6.47	$6.51	$6.51	8,700
2016-10-17	$6.56	$6.56	$6.43	$6.51	$6.51	14,600
2016-10-14	$6.58	$6.60	$6.54	$6.57	$6.57	13,000
2016-10-13	$6.62	$6.63	$6.52	$6.54	$6.54	14,700
2016-10-12	$6.62	$6.87	$6.62	$6.71	$6.71	9,300
2016-10-11	$6.80	$6.80	$6.60	$6.67	$6.67	17,000
2016-10-10	$6.62	$6.81	$6.59	$6.79	$6.79	11,000
2016-10-07	$6.68	$6.68	$6.48	$6.61	$6.61	36,300
2016-10-06	$6.54	$6.69	$6.50	$6.62	$6.62	30,200
2016-10-05	$6.51	$6.58	$6.47	$6.54	$6.54	49,100
2016-10-04	$6.69	$6.69	$6.44	$6.47	$6.47	44,600
2016-10-03	$6.87	$6.87	$6.67	$6.70	$6.70	25,900
2016-09-30	$6.78	$6.93	$6.75	$6.91	$6.91	23,800
2016-09-29	$6.79	$6.80	$6.60	$6.76	$6.76	33,600
2016-09-28	$6.73	$6.82	$6.66	$6.80	$6.80	65,500
2016-09-27	$6.70	$6.81	$6.63	$6.80	$6.80	41,000
2016-09-26	$6.77	$6.83	$6.64	$6.79	$6.79	31,900
2016-09-23	$6.71	$6.82	$6.68	$6.77	$6.77	17,700
2016-09-22	$6.73	$6.78	$6.64	$6.75	$6.75	21,400
2016-09-21	$6.39	$6.59	$6.31	$6.52	$6.52	13,000
2016-09-20	$6.28	$6.40	$6.28	$6.37	$6.37	33,400
2016-09-19	$6.38	$6.40	$6.30	$6.30	$6.30	12,700
2016-09-16	$6.40	$6.52	$6.32	$6.39	$6.39	57,800
2016-09-15	$6.30	$6.40	$6.30	$6.37	$6.37	25,800
2016-09-14	$6.41	$6.56	$6.33	$6.40	$6.40	29,500
2016-09-13	$6.52	$6.54	$6.38	$6.43	$6.43	50,300
2016-09-12	$6.53	$6.53	$6.37	$6.53	$6.53	29,100
2016-09-09	$6.50	$6.63	$6.43	$6.57	$6.57	52,600
2016-09-08	$6.41	$6.61	$6.35	$6.57	$6.57	36,700
2016-09-07	$6.46	$6.47	$6.42	$6.42	$6.42	48,800
2016-09-06	$6.39	$6.50	$6.39	$6.48	$6.48	37,700
2016-09-02	$6.36	$6.41	$6.26	$6.38	$6.38	17,700
2016-09-01	$6.38	$6.40	$6.24	$6.36	$6.36	40,800
2016-08-31	$6.41	$6.57	$6.36	$6.39	$6.39	57,800
2016-08-30	$6.38	$6.47	$6.37	$6.44	$6.44	19,700
2016-08-29	$6.46	$6.58	$6.39	$6.41	$6.41	23,500
2016-08-26	$6.57	$6.63	$6.40	$6.46	$6.46	20,600
2016-08-25	$6.67	$6.67	$6.51	$6.57	$6.57	15,000
2016-08-24	$6.73	$6.75	$6.53	$6.71	$6.71	38,300
2016-08-23	$6.35	$6.82	$6.35	$6.76	$6.76	86,800
2016-08-22	$6.44	$6.47	$6.35	$6.39	$6.39	38,900
2016-08-19	$6.47	$6.49	$6.38	$6.44	$6.44	56,800
2016-08-18	$6.42	$6.49	$6.38	$6.48	$6.48	23,500
2016-08-17	$6.45	$6.49	$6.35	$6.46	$6.46	37,500
2016-08-16	$6.18	$6.44	$6.18	$6.41	$6.41	76,600
2016-08-15	$6.29	$6.36	$6.25	$6.28	$6.28	29,400
2016-08-12	$6.17	$6.32	$6.10	$6.31	$6.31	54,500
2016-08-11	$6.18	$6.29	$6.12	$6.15	$6.15	40,400
2016-08-10	$6.30	$6.34	$6.14	$6.16	$6.16	18,600
2016-08-09	$6.27	$6.35	$6.27	$6.31	$6.31	43,400
2016-08-08	$6.35	$6.44	$6.25	$6.29	$6.29	45,400
2016-08-05	$6.27	$6.46	$6.23	$6.44	$6.44	71,300
2016-08-04	$6.20	$6.33	$6.13	$6.28	$6.28	67,300
2016-08-03	$6.08	$6.27	$6.07	$6.24	$6.24	89,700
2016-08-02	$6.27	$6.27	$6.05	$6.11	$6.11	25,700
2016-08-01	$6.41	$6.47	$6.25	$6.27	$6.27	24,100
2016-07-29	$6.33	$6.42	$6.26	$6.38	$6.38	48,600
2016-07-28	$6.26	$6.35	$6.26	$6.32	$6.32	48,300
2016-07-27	$6.35	$6.41	$6.27	$6.30	$6.30	46,900
2016-07-26	$6.41	$6.51	$6.37	$6.38	$6.38	68,200
2016-07-25	$6.46	$6.51	$6.37	$6.41	$6.41	53,900
2016-07-22	$6.47	$6.47	$6.41	$6.45	$6.45	20,400
2016-07-21	$6.47	$6.47	$6.36	$6.43	$6.43	54,700
2016-07-20	$6.49	$6.55	$6.28	$6.48	$6.48	124,400
2016-07-19	$6.44	$6.62	$6.33	$6.46	$6.46	58,500
2016-07-18	$6.39	$6.50	$6.32	$6.45	$6.45	44,900
2016-07-15	$6.49	$6.60	$6.31	$6.40	$6.40	81,900
2016-07-14	$6.45	$6.56	$6.36	$6.46	$6.46	74,000
2016-07-13	$6.54	$6.56	$6.33	$6.43	$6.43	68,700
2016-07-12	$6.41	$6.64	$6.37	$6.55	$6.55	146,700
2016-07-11	$6.35	$6.55	$6.12	$6.40	$6.40	47,400
2016-07-08	$6.09	$6.50	$5.85	$6.35	$6.35	192,700
2016-07-07	$6.30	$6.32	$5.97	$6.05	$6.05	65,300
2016-07-06	$6.30	$6.30	$6.14	$6.21	$6.21	67,800
2016-07-05	$6.37	$6.49	$6.25	$6.36	$6.36	101,700
2016-07-01	$6.17	$6.49	$6.17	$6.45	$6.45	113,200
2016-06-30	$5.85	$6.24	$5.83	$6.23	$6.23	119,200
2016-06-29	$5.89	$6.00	$5.81	$5.84	$5.84	96,400
2016-06-28	$5.83	$6.00	$5.76	$5.86	$5.86	83,600
2016-06-27	$5.81	$6.00	$5.77	$5.82	$5.82	194,600
2016-06-24	$5.82	$5.90	$5.70	$5.79	$5.79	1,957,500
2016-06-23	$5.78	$5.97	$5.70	$5.91	$5.91	152,600
2016-06-22	$5.82	$5.94	$5.68	$5.81	$5.81	74,500
2016-06-21	$5.75	$5.90	$5.58	$5.84	$5.84	129,200
2016-06-20	$5.50	$5.80	$5.50	$5.76	$5.76	101,400
2016-06-17	$5.62	$5.66	$5.44	$5.49	$5.49	112,700
2016-06-16	$5.64	$5.68	$5.40	$5.47	$5.47	85,000
2016-06-15	$5.84	$5.94	$5.68	$5.70	$5.70	100,800
2016-06-14	$5.98	$5.98	$5.76	$5.86	$5.86	67,100
2016-06-13	$5.98	$6.00	$5.96	$5.96	$5.96	139,500
2016-06-10	$5.96	$6.00	$5.96	$5.97	$5.97	78,000
2016-06-09	$5.96	$5.99	$5.93	$5.96	$5.96	103,700
2016-06-08	$5.88	$6.00	$5.88	$5.97	$5.97	58,900
2016-06-07	$5.85	$5.97	$5.68	$5.89	$5.89	83,800
2016-06-06	$5.80	$5.90	$5.61	$5.87	$5.87	72,800
2016-06-03	$5.86	$5.86	$5.74	$5.80	$5.80	34,500
2016-06-02	$5.94	$5.97	$5.81	$5.89	$5.89	53,700
2016-06-01	$5.66	$6.05	$5.66	$5.97	$5.97	93,500
2016-05-31	$5.74	$5.75	$5.55	$5.70	$5.70	81,100
2016-05-27	$5.72	$5.83	$5.72	$5.75	$5.75	57,800
2016-05-26	$5.77	$5.82	$5.72	$5.73	$5.73	23,700
2016-05-25	$5.76	$5.85	$5.71	$5.78	$5.78	37,500
2016-05-24	$5.78	$5.88	$5.70	$5.76	$5.76	43,700
2016-05-23	$5.88	$5.90	$5.62	$5.79	$5.79	86,100
2016-05-20	$5.85	$5.96	$5.84	$5.86	$5.86	28,200
2016-05-19	$5.97	$5.97	$5.78	$5.87	$5.87	56,000
2016-05-18	$5.95	$6.07	$5.91	$6.00	$6.00	50,000
2016-05-17	$6.02	$6.03	$5.92	$6.00	$6.00	56,900
2016-05-16	$6.00	$6.09	$5.94	$6.01	$6.01	46,000
2016-05-13	$6.05	$6.18	$5.90	$6.02	$6.02	42,300
2016-05-12	$6.07	$6.07	$5.88	$5.94	$5.94	44,100
2016-05-11	$6.33	$6.33	$6.02	$6.08	$6.08	80,800
2016-05-10	$6.44	$6.47	$6.12	$6.36	$6.36	90,600
2016-05-09	$5.91	$6.50	$5.89	$6.47	$6.47	167,600
2016-05-06	$5.78	$5.96	$5.65	$5.90	$5.90	85,700
2016-05-05	$5.90	$5.95	$5.76	$5.89	$5.89	70,100
2016-05-04	$5.99	$5.99	$5.80	$5.91	$5.91	98,900
2016-05-03	$5.87	$6.02	$5.77	$6.01	$6.01	39,000
2016-05-02	$5.95	$6.04	$5.76	$5.90	$5.90	43,700
2016-04-29	$5.80	$6.00	$5.70	$5.97	$5.97	54,300
2016-04-28	$5.93	$5.96	$5.81	$5.84	$5.84	41,200
2016-04-27	$6.07	$6.10	$5.93	$5.99	$5.99	45,100
2016-04-26	$5.90	$6.07	$5.86	$6.07	$6.07	48,900
2016-04-25	$6.12	$6.12	$5.80	$5.88	$5.88	60,800
2016-04-22	$6.22	$6.23	$6.07	$6.17	$6.17	67,600
2016-04-21	$6.09	$6.39	$6.01	$6.20	$6.20	71,000
2016-04-20	$6.25	$6.44	$6.01	$6.12	$6.12	52,600
2016-04-19	$6.03	$6.23	$5.99	$6.21	$6.21	110,600
2016-04-18	$5.98	$6.09	$5.91	$6.01	$6.01	69,800
2016-04-15	$6.04	$6.09	$5.94	$6.01	$6.01	37,700
2016-04-14	$5.97	$6.08	$5.93	$6.04	$6.04	55,400
2016-04-13	$6.07	$6.10	$5.80	$5.92	$5.92	85,100
2016-04-12	$6.03	$6.23	$5.85	$6.07	$6.07	97,800
2016-04-11	$6.04	$6.09	$5.86	$6.01	$6.01	149,100
2016-04-08	$6.22	$6.46	$6.05	$6.15	$6.15	71,400
2016-04-07	$6.52	$6.70	$6.12	$6.19	$6.19	76,900
2016-04-06	$6.89	$6.96	$6.41	$6.52	$6.52	98,500
2016-04-05	$6.55	$6.92	$6.54	$6.84	$6.84	197,500
2016-04-04	$6.12	$6.66	$6.12	$6.59	$6.59	150,100
2016-04-01	$6.11	$6.29	$6.06	$6.12	$6.12	122,800
2016-03-31	$6.12	$6.21	$6.03	$6.16	$6.16	111,700
2016-03-30	$6.01	$6.14	$5.89	$6.10	$6.10	80,900
2016-03-29	$5.92	$6.13	$5.89	$5.99	$5.99	70,400
2016-03-28	$5.93	$6.06	$5.89	$5.94	$5.94	59,100
2016-03-24	$5.71	$6.05	$5.57	$5.93	$5.93	89,100
2016-03-23	$5.68	$5.98	$5.56	$5.76	$5.76	230,300
2016-03-22	$5.80	$5.90	$5.34	$5.66	$5.66	290,700
2016-03-21	$6.01	$6.13	$5.71	$5.75	$5.75	193,800
2016-03-18	$6.20	$6.26	$5.94	$6.01	$6.01	159,400
2016-03-17	$6.14	$6.26	$6.10	$6.17	$6.17	148,600
2016-03-16	$6.22	$6.35	$6.16	$6.18	$6.18	68,900
2016-03-15	$6.50	$6.66	$6.24	$6.28	$6.28	100,000
2016-03-14	$6.97	$7.00	$6.50	$6.50	$6.50	269,500
2016-03-11	$7.00	$7.18	$6.51	$6.83	$6.83	231,300
2016-03-10	$7.30	$7.43	$6.93	$7.24	$7.24	161,300
2016-03-09	$6.91	$7.48	$6.83	$7.24	$7.24	82,600
2016-03-08	$7.15	$7.28	$6.82	$6.94	$6.94	88,200
2016-03-07	$6.75	$7.25	$6.55	$7.20	$7.20	194,800
2016-03-04	$6.74	$6.80	$6.49	$6.77	$6.77	134,400
2016-03-03	$6.78	$6.82	$6.68	$6.74	$6.74	85,000
2016-03-02	$6.75	$6.80	$6.65	$6.76	$6.76	73,900
2016-03-01	$6.73	$6.79	$6.72	$6.75	$6.75	67,900
2016-02-29	$6.70	$6.79	$6.68	$6.73	$6.73	73,300
2016-02-26	$6.74	$6.79	$6.68	$6.73	$6.73	89,500
2016-02-25	$6.73	$6.76	$6.56	$6.75	$6.75	50,000
2016-02-24	$6.78	$6.82	$6.48	$6.69	$6.69	135,100
2016-02-23	$6.56	$6.78	$6.47	$6.75	$6.75	119,400
2016-02-22	$6.45	$6.65	$6.42	$6.60	$6.60	95,700
2016-02-19	$6.37	$6.54	$6.32	$6.42	$6.42	179,600
2016-02-18	$6.35	$6.55	$6.13	$6.32	$6.32	110,300
2016-02-17	$6.44	$6.74	$6.28	$6.30	$6.30	188,600
2016-02-16	$6.34	$6.71	$6.14	$6.43	$6.43	71,600
2016-02-12	$6.41	$6.64	$6.30	$6.38	$6.38	63,700
2016-02-11	$6.24	$6.42	$6.16	$6.38	$6.38	88,300
2016-02-10	$6.53	$6.53	$6.28	$6.32	$6.32	72,500
2016-02-09	$6.50	$6.80	$6.43	$6.53	$6.53	59,800
2016-02-08	$6.69	$6.77	$6.41	$6.60	$6.60	73,800
2016-02-05	$6.80	$6.94	$6.67	$6.77	$6.77	80,100
2016-02-04	$6.84	$6.84	$6.74	$6.77	$6.77	41,400
2016-02-03	$6.86	$6.88	$6.75	$6.82	$6.82	178,900
2016-02-02	$6.78	$6.82	$6.72	$6.80	$6.80	370,300
2016-02-01	$6.70	$6.83	$6.70	$6.78	$6.78	89,700
2016-01-29	$6.67	$6.80	$6.56	$6.76	$6.76	141,900
2016-01-28	$6.57	$6.77	$6.55	$6.66	$6.66	135,400
2016-01-27	$6.76	$6.88	$6.49	$6.57	$6.57	71,500
2016-01-26	$6.60	$6.84	$6.41	$6.78	$6.78	103,000
2016-01-25	$6.61	$6.93	$6.49	$6.55	$6.55	109,100
2016-01-22	$6.75	$6.77	$6.49	$6.58	$6.58	64,800
2016-01-21	$6.74	$6.79	$6.65	$6.69	$6.69	116,000
2016-01-20	$6.44	$6.83	$5.78	$6.79	$6.79	268,000
2016-01-19	$6.45	$6.81	$6.38	$6.49	$6.49	178,800
2016-01-15	$6.63	$6.76	$6.22	$6.61	$6.61	192,500
2016-01-14	$7.04	$7.10	$6.64	$6.74	$6.74	173,300
2016-01-13	$7.39	$7.42	$6.88	$7.07	$7.07	96,100
2016-01-12	$7.48	$7.50	$7.24	$7.40	$7.40	104,900
2016-01-11	$7.36	$7.59	$7.31	$7.47	$7.47	106,900
2016-01-08	$7.57	$7.69	$7.37	$7.40	$7.40	86,000
2016-01-07	$7.52	$7.66	$7.30	$7.52	$7.52	117,000
2016-01-06	$7.44	$7.72	$7.44	$7.63	$7.63	110,300
2016-01-05	$7.48	$7.73	$7.35	$7.50	$7.50	186,900
2016-01-04	$7.70	$7.80	$7.32	$7.60	$7.60	205,600
2015-12-31	$7.79	$7.84	$7.65	$7.78	$7.78	108,800
2015-12-30	$7.66	$7.84	$7.63	$7.74	$7.74	72,100
2015-12-29	$7.21	$7.65	$7.20	$7.64	$7.64	157,100
2015-12-28	$6.88	$7.31	$6.87	$7.24	$7.24	238,700
2015-12-24	$6.93	$7.06	$6.93	$6.98	$6.98	33,300
2015-12-23	$7.20	$7.20	$7.00	$7.06	$7.06	125,900
2015-12-22	$7.33	$7.33	$7.16	$7.18	$7.18	69,700
2015-12-21	$6.92	$7.32	$6.92	$7.26	$7.26	129,700
2015-12-18	$7.13	$7.30	$7.05	$7.20	$7.20	168,500
2015-12-17	$7.11	$7.33	$6.90	$7.13	$7.13	174,600
2015-12-16	$7.03	$7.31	$7.00	$7.08	$7.08	182,200
2015-12-15	$7.14	$7.38	$7.02	$7.08	$7.08	121,500
2015-12-14	$7.33	$7.70	$7.11	$7.17	$7.17	205,500
2015-12-11	$7.19	$7.74	$7.19	$7.53	$7.53	111,300
2015-12-10	$7.36	$7.45	$7.25	$7.33	$7.33	77,800
2015-12-09	$7.41	$7.70	$7.30	$7.34	$7.34	377,000
2015-12-08	$6.71	$7.55	$6.63	$7.40	$7.40	840,500
2015-12-07	$6.92	$6.92	$6.64	$6.71	$6.71	144,700
2015-12-04	$6.77	$6.77	$6.60	$6.67	$6.67	90,900
2015-12-03	$6.72	$6.86	$6.71	$6.77	$6.77	91,100
2015-12-02	$6.70	$6.77	$6.67	$6.67	$6.67	83,900
2015-12-01	$6.70	$6.75	$6.60	$6.70	$6.70	109,900
2015-11-30	$6.70	$6.74	$6.61	$6.70	$6.70	84,100
2015-11-27	$6.63	$6.80	$6.50	$6.74	$6.74	27,200
2015-11-25	$6.76	$6.76	$6.60	$6.61	$6.61	36,900
2015-11-24	$6.47	$6.66	$6.47	$6.59	$6.59	81,500
2015-11-23	$6.59	$6.70	$6.26	$6.54	$6.54	66,800
2015-11-20	$6.58	$6.60	$6.56	$6.59	$6.59	9,500
2015-11-19	$6.62	$6.67	$6.53	$6.60	$6.60	25,100
2015-11-18	$6.67	$6.70	$6.49	$6.63	$6.63	26,900
2015-11-17	$6.71	$6.89	$6.58	$6.60	$6.60	64,000
2015-11-16	$6.66	$6.82	$6.62	$6.63	$6.63	50,700
2015-11-13	$6.57	$6.62	$6.48	$6.58	$6.58	44,500
2015-11-12	$6.55	$6.60	$6.45	$6.57	$6.57	29,400
2015-11-11	$6.70	$6.70	$6.45	$6.60	$6.60	63,300
2015-11-10	$6.75	$6.75	$6.25	$6.69	$6.69	182,200
2015-11-09	$6.85	$7.06	$6.81	$6.90	$6.90	445,300
2015-11-06	$6.89	$6.99	$6.67	$6.80	$6.80	95,900
2015-11-05	$6.89	$7.00	$6.68	$6.82	$6.82	34,300
2015-11-04	$6.90	$7.00	$6.75	$6.92	$6.92	73,400
2015-11-03	$7.06	$7.07	$6.80	$6.91	$6.91	59,500
2015-11-02	$6.85	$7.09	$6.83	$7.06	$7.06	28,300
2015-10-30	$6.92	$6.92	$6.64	$6.80	$6.80	21,100
2015-10-29	$6.89	$7.00	$6.66	$6.84	$6.84	40,600
2015-10-28	$6.75	$6.97	$6.71	$6.93	$6.93	19,900
2015-10-27	$6.65	$6.70	$6.54	$6.70	$6.70	52,900
2015-10-26	$6.41	$6.58	$6.41	$6.57	$6.57	11,400
2015-10-23	$6.32	$6.48	$6.30	$6.46	$6.46	18,000
2015-10-22	$5.99	$6.27	$5.82	$6.25	$6.25	34,800
2015-10-21	$6.20	$6.22	$6.15	$6.18	$6.18	8,500
2015-10-20	$6.33	$6.43	$6.15	$6.23	$6.23	9,600
2015-10-19	$6.45	$6.45	$6.17	$6.29	$6.29	12,400
2015-10-16	$6.68	$6.70	$6.23	$6.40	$6.40	45,900
2015-10-15	$6.46	$6.79	$6.46	$6.66	$6.66	27,300
2015-10-14	$6.52	$6.76	$6.50	$6.60	$6.60	26,600
2015-10-13	$6.53	$6.63	$6.40	$6.50	$6.50	8,100
2015-10-12	$6.59	$6.61	$6.02	$6.58	$6.58	45,700
2015-10-09	$6.41	$6.55	$6.39	$6.55	$6.55	16,700
2015-10-08	$6.17	$6.50	$6.00	$6.37	$6.37	12,800
2015-10-07	$6.09	$6.20	$6.05	$6.16	$6.16	70,600
2015-10-06	$6.11	$6.17	$6.11	$6.15	$6.15	39,600
2015-10-05	$6.09	$6.19	$6.09	$6.15	$6.15	22,500
2015-10-02	$6.10	$6.18	$6.02	$6.15	$6.15	19,600
2015-10-01	$6.15	$6.15	$6.07	$6.15	$6.15	28,900
2015-09-30	$5.85	$6.18	$5.64	$6.15	$6.15	29,300
2015-09-29	$5.86	$5.90	$5.78	$5.89	$5.89	23,300
2015-09-28	$5.93	$5.96	$5.82	$5.86	$5.86	22,000
2015-09-25	$5.94	$6.00	$5.80	$5.94	$5.94	17,100
2015-09-24	$5.86	$5.93	$5.84	$5.86	$5.86	19,900
2015-09-23	$5.76	$6.00	$5.76	$5.98	$5.98	27,900
2015-09-22	$5.83	$5.98	$5.82	$5.85	$5.85	14,300
2015-09-21	$5.85	$5.99	$5.84	$5.95	$5.95	13,400
2015-09-18	$5.92	$6.12	$5.82	$5.86	$5.86	32,300
2015-09-17	$6.20	$6.20	$5.95	$5.98	$5.98	17,400
2015-09-16	$6.06	$6.22	$6.03	$6.17	$6.17	12,700
2015-09-15	$5.90	$6.09	$5.82	$6.04	$6.04	7,000
2015-09-14	$6.08	$6.08	$5.82	$6.01	$6.01	10,300
2015-09-11	$5.88	$6.07	$5.88	$5.94	$5.94	19,700
2015-09-10	$5.94	$6.07	$5.91	$6.00	$6.00	12,800
2015-09-09	$5.89	$6.00	$5.87	$5.94	$5.94	24,900
2015-09-08	$5.82	$5.95	$5.82	$5.88	$5.88	81,000
2015-09-04	$5.92	$5.98	$5.79	$5.92	$5.92	12,500
2015-09-03	$5.98	$5.98	$5.85	$5.93	$5.93	7,600
2015-09-02	$5.80	$5.95	$5.80	$5.92	$5.92	32,200
2015-09-01	$5.78	$5.86	$5.75	$5.86	$5.86	10,900
2015-08-31	$5.67	$5.99	$5.61	$5.82	$5.82	40,100
2015-08-28	$5.82	$5.84	$5.60	$5.65	$5.65	44,900
2015-08-27	$5.94	$6.00	$5.69	$5.75	$5.75	45,900
2015-08-26	$5.97	$5.99	$5.73	$5.85	$5.85	46,200
2015-08-25	$5.78	$6.10	$5.78	$5.93	$5.93	18,800
2015-08-24	$5.99	$6.20	$5.70	$5.79	$5.79	43,600
2015-08-21	$6.10	$6.16	$6.02	$6.02	$6.02	9,900
2015-08-20	$6.29	$6.30	$6.15	$6.16	$6.16	16,500
2015-08-19	$6.29	$6.39	$6.28	$6.38	$6.38	19,000

Century Casinos Inc (CNTY) News Headlines

Recent Century Casinos Inc (CNTY) News

Similar Companies to Century Casinos Inc (CNTY) in the Resorts & Casinos Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Caesars Entertainment Inc	CZR	Resorts & Casinos	Consumer Cyclical	55,000
Las Vegas Sands Corp	LVS	Resorts & Casinos	Consumer Cyclical	51,000
Melco Resorts & Entertainment Ltd	MLCO	Resorts & Casinos	Consumer Cyclical	50,232
Vail Resorts Inc	MTN	Resorts & Casinos	Consumer Cyclical	40,000
Penn National Gaming Inc	PENN	Resorts & Casinos	Consumer Cyclical	33,000
Boyd Gaming Corp	BYD	Resorts & Casinos	Consumer Cyclical	31,000
Red Rock Resorts Inc - Class A	RRR	Resorts & Casinos	Consumer Cyclical	28,900
Wynn Resorts Ltd	WYNN	Resorts & Casinos	Consumer Cyclical	28,012
Marriott Vacations Worldwide Corp	VAC	Resorts & Casinos	Consumer Cyclical	23,400
Hilton Grand Vacations Inc	HGV	Resorts & Casinos	Consumer Cyclical	14,400

Century Casinos Inc (CNTY) Exchange: NASDAQ