Centrica plc (CPYYY) Stock

Data as of May 6, 2024

$6.48 ($0.02) 0.31%

Centrica plc - Daily Information

Click for more stock information on Centrica plc.

Daily Information	Data
Date	May 6, 2024
Open	$6.46
Previous Close	$6.48
High	$6.60
Low	$6.34
Adjusted Open	$6.46
Previous Adjusted Close	$6.48
Adjusted High	$6.60
Adjusted Low	$6.34

About Centrica plc (CPYYY)

Centrica plc operates as an integrated energy company worldwide. The company engages in the generation, trading, and optimization of power from its gas-fired power stations, wind farms, thermal plants, and nuclear power stations. It also provides energy-related and energy management solutions. In addition, the company is involved in the exploration, production, processing, trading, and optimization of oil and gas in the Atlantic basin primarily in the North Sea and Canada; and gas storage activities. Further, it engages in the installation, repair, and maintenance of central heating, plumbing and drains, gas appliances, and kitchen appliances; installation and maintenance of heating, ventilation, and air conditioning equipment, as well as water heaters and solar power generating equipment; and provision of breakdown services. Additionally, the company offers solutions, such as payment options, online account management capabilities, various price plans, and emergency breakdown services; and insurance related products. Centrica plc offers its products and services to residential, business, commercial, and industrial customers. It serves approximately 30 million customer accounts. The company was incorporated in 1995 and is headquartered in Windsor, the United Kingdom.

Invest in Centrica plc (CPYYY)

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!

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

Low correlation to stocks & bonds!

Historical Stock Data for Centrica plc (CPYYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$6.46	$6.60	$6.34	$6.48	$6.48	14,960
2024-02-29	$6.51	$6.51	$6.40	$6.46	$6.46	3,920
2024-02-28	$6.34	$6.57	$6.34	$6.44	$6.44	3,947
2024-02-27	$6.44	$6.57	$6.39	$6.57	$6.57	9,447
2024-02-26	$6.48	$6.54	$6.41	$6.42	$6.42	4,582
2024-02-23	$6.59	$6.70	$6.49	$6.50	$6.50	2,093
2024-02-22	$6.61	$6.69	$6.61	$6.69	$6.69	6,167
2024-02-21	$6.78	$6.78	$6.64	$6.64	$6.64	16,606
2024-02-20	$6.93	$6.97	$6.76	$6.97	$6.97	7,849
2024-02-16	$7.11	$7.26	$7.05	$7.13	$7.13	9,108
2024-02-15	$7.06	$7.08	$6.85	$6.98	$6.98	11,526
2024-02-14	$6.90	$6.90	$6.87	$6.89	$6.89	4,105
2024-02-13	$6.95	$7.05	$6.87	$6.96	$6.96	7,876
2024-02-12	$6.75	$7.06	$6.75	$6.88	$6.88	3,759
2024-02-09	$6.60	$6.97	$6.60	$6.97	$6.97	24,096
2024-02-08	$6.61	$6.97	$6.61	$6.68	$6.68	6,448
2024-02-07	$7.09	$7.09	$6.94	$6.98	$6.98	27,563
2024-02-06	$6.85	$6.92	$6.61	$6.76	$6.76	7,693
2024-02-05	$6.86	$6.86	$6.80	$6.85	$6.85	28,876
2024-02-02	$7.00	$7.00	$6.89	$6.96	$6.96	15,971
2024-02-01	$7.09	$7.18	$7.01	$7.04	$7.04	6,014
2024-01-31	$7.11	$7.20	$7.11	$7.12	$7.12	5,226
2024-01-30	$7.11	$7.19	$7.04	$7.19	$7.19	4,892
2024-01-29	$7.20	$7.25	$7.11	$7.11	$7.11	5,046
2024-01-26	$7.19	$7.19	$7.11	$7.17	$7.17	2,792
2024-01-25	$7.58	$7.58	$7.42	$7.49	$7.49	3,044
2024-01-24	$7.32	$7.54	$7.32	$7.46	$7.46	8,668
2024-01-23	$7.36	$7.36	$7.28	$7.28	$7.28	9,100
2024-01-22	$7.20	$7.52	$7.20	$7.52	$7.52	30,790
2024-01-19	$7.25	$7.28	$7.19	$7.27	$7.27	2,914
2024-01-18	$7.37	$7.37	$7.20	$7.27	$7.27	10,348
2024-01-17	$7.34	$7.48	$7.27	$7.48	$7.48	3,738
2024-01-16	$7.63	$7.63	$7.60	$7.60	$7.60	2,313
2024-01-12	$7.90	$7.90	$7.79	$7.89	$7.89	5,059
2024-01-11	$7.94	$8.08	$7.81	$7.81	$7.81	8,755
2024-01-10	$8.07	$8.13	$7.86	$7.86	$7.86	2,304
2024-01-09	$7.85	$8.11	$7.85	$8.08	$8.08	26,988
2024-01-08	$7.96	$8.13	$7.94	$8.12	$8.12	3,516
2024-01-05	$7.47	$7.87	$7.47	$7.86	$7.86	4,292
2024-01-04	$7.61	$7.73	$7.57	$7.73	$7.73	3,157
2024-01-03	$7.49	$7.56	$7.38	$7.52	$7.52	10,109
2024-01-02	$7.10	$7.32	$7.10	$7.27	$7.27	8,163
2023-12-29	$7.32	$7.37	$7.26	$7.26	$7.26	1,996
2023-12-28	$7.34	$7.35	$7.25	$7.26	$7.26	3,322
2023-12-27	$7.43	$7.44	$7.35	$7.35	$7.35	12,140
2023-12-26	$7.19	$7.51	$7.13	$7.26	$7.26	9,053
2023-12-22	$6.93	$7.44	$6.93	$7.30	$7.30	5,469
2023-12-21	$7.15	$7.35	$6.99	$7.23	$7.23	3,924
2023-12-20	$6.99	$7.46	$6.99	$7.32	$7.32	8,234
2023-12-19	$7.45	$7.45	$7.33	$7.39	$7.39	4,661
2023-12-18	$7.34	$7.46	$7.30	$7.40	$7.40	3,946
2023-12-15	$7.18	$7.46	$7.18	$7.30	$7.30	9,443
2023-12-14	$7.35	$7.48	$7.25	$7.48	$7.48	10,890
2023-12-13	$7.43	$7.58	$7.31	$7.58	$7.58	15,520
2023-12-12	$7.40	$7.54	$7.31	$7.43	$7.43	12,599
2023-12-11	$7.38	$7.38	$7.31	$7.35	$7.35	7,829
2023-12-08	$7.49	$7.77	$7.35	$7.77	$7.77	7,930
2023-12-07	$7.54	$7.64	$7.50	$7.64	$7.64	4,966
2023-12-06	$7.61	$7.76	$7.58	$7.58	$7.58	1,179
2023-12-05	$7.41	$7.67	$7.41	$7.66	$7.66	8,151
2023-12-04	$7.57	$7.85	$7.57	$7.85	$7.85	3,765
2023-12-01	$7.70	$7.90	$7.70	$7.90	$7.90	15,490
2023-11-30	$7.63	$7.66	$7.38	$7.65	$7.65	15,153
2023-11-29	$7.23	$7.85	$7.23	$7.77	$7.77	5,396
2023-11-28	$7.69	$7.83	$7.53	$7.68	$7.68	9,182
2023-11-27	$7.52	$7.76	$7.52	$7.62	$7.62	5,661
2023-11-24	$7.49	$7.63	$7.33	$7.63	$7.63	4,876
2023-11-22	$7.64	$7.64	$7.31	$7.50	$7.50	6,609
2023-11-21	$7.51	$7.62	$7.44	$7.44	$7.44	8,652
2023-11-20	$7.71	$7.71	$7.51	$7.51	$7.51	1,889
2023-11-17	$7.82	$7.82	$7.53	$7.76	$7.76	3,485
2023-11-16	$7.54	$7.83	$7.49	$7.68	$7.68	2,153
2023-11-15	$7.52	$7.52	$7.38	$7.52	$7.52	4,009
2023-11-14	$7.55	$7.82	$7.55	$7.64	$7.64	7,803
2023-11-13	$7.32	$7.80	$7.32	$7.57	$7.57	6,410
2023-11-10	$7.44	$7.53	$7.35	$7.53	$7.53	2,627
2023-11-09	$7.49	$7.68	$7.49	$7.50	$7.50	5,888
2023-11-08	$7.45	$7.49	$7.36	$7.49	$7.49	27,044
2023-11-07	$7.63	$7.69	$7.40	$7.58	$7.58	9,743
2023-11-06	$7.96	$7.96	$7.72	$7.82	$7.82	36,636
2023-11-03	$7.80	$7.87	$7.65	$7.87	$7.87	17,212
2023-11-02	$7.93	$8.00	$7.51	$7.90	$7.90	38,965
2023-11-01	$8.03	$8.09	$7.99	$8.08	$8.08	62,871
2023-10-31	$7.78	$7.94	$7.74	$7.85	$7.85	46,952
2023-10-30	$7.77	$7.99	$7.65	$7.79	$7.79	12,171
2023-10-27	$8.03	$8.03	$7.44	$7.68	$7.68	11,609
2023-10-26	$7.80	$8.01	$7.34	$7.90	$7.90	21,881
2023-10-25	$7.86	$7.86	$7.78	$7.78	$7.78	9,833
2023-10-24	$7.69	$8.08	$7.59	$7.86	$7.86	27,281
2023-10-23	$7.61	$7.80	$7.42	$7.78	$7.78	17,518
2023-10-20	$7.81	$7.87	$7.61	$7.84	$7.84	10,113
2023-10-19	$7.91	$7.91	$7.73	$7.86	$7.86	7,118
2023-10-18	$7.74	$8.04	$7.71	$8.00	$8.00	728,337
2023-10-17	$7.64	$7.71	$7.58	$7.58	$7.58	80,966
2023-10-16	$7.74	$7.74	$7.49	$7.62	$7.62	5,380
2023-10-13	$7.71	$7.74	$7.58	$7.70	$7.70	2,276
2023-10-12	$7.55	$7.83	$7.55	$7.60	$7.60	4,254
2023-10-11	$7.67	$7.74	$7.65	$7.74	$7.74	892
2023-10-10	$7.52	$7.70	$7.52	$7.57	$7.57	7,676
2023-10-09	$7.50	$7.50	$7.32	$7.44	$7.44	2,946
2023-10-06	$7.18	$7.50	$7.18	$7.50	$7.50	5,550
2023-10-05	$7.20	$7.30	$7.18	$7.29	$7.29	21,049
2023-10-04	$7.26	$7.26	$7.03	$7.13	$7.06	15,484
2023-10-03	$7.04	$7.44	$7.04	$7.23	$7.16	18,012
2023-10-02	$7.42	$7.48	$7.20	$7.34	$7.27	98,580
2023-09-29	$7.56	$7.56	$7.48	$7.49	$7.42	7,394
2023-09-28	$7.69	$7.69	$7.45	$7.55	$7.48	49,389
2023-09-27	$7.71	$7.79	$7.57	$7.77	$7.70	2,503
2023-09-26	$8.11	$8.11	$8.01	$8.03	$7.96	10,302
2023-09-25	$8.13	$8.32	$8.09	$8.24	$8.16	5,363
2023-09-22	$8.24	$8.24	$8.13	$8.13	$8.06	3,068
2023-09-21	$8.43	$8.44	$8.42	$8.42	$8.34	2,481
2023-09-20	$8.43	$8.45	$8.34	$8.34	$8.26	23,363
2023-09-19	$8.50	$8.55	$8.48	$8.52	$8.44	6,200
2023-09-18	$8.38	$8.49	$8.37	$8.40	$8.32	2,410
2023-09-15	$8.36	$8.50	$8.24	$8.33	$8.25	5,610
2023-09-14	$8.61	$8.61	$8.25	$8.49	$8.41	9,107
2023-09-13	$8.17	$8.41	$8.17	$8.24	$8.17	6,238
2023-09-12	$8.08	$8.15	$8.06	$8.13	$8.05	4,369
2023-09-11	$8.15	$8.15	$8.08	$8.09	$8.02	4,902
2023-09-08	$7.97	$8.15	$7.97	$8.08	$8.00	17,919
2023-09-07	$7.88	$7.92	$7.85	$7.88	$7.81	13,130
2023-09-06	$7.78	$7.78	$7.73	$7.73	$7.66	2,305
2023-09-05	$7.76	$7.78	$7.76	$7.76	$7.69	3,944
2023-09-01	$7.71	$7.77	$7.67	$7.67	$7.60	2,459
2023-08-31	$7.69	$7.69	$7.69	$7.69	$7.61	459
2023-08-30	$7.59	$7.73	$7.55	$7.64	$7.57	2,240
2023-08-29	$7.40	$7.60	$7.39	$7.58	$7.51	1,786
2023-08-28	$7.77	$7.77	$7.42	$7.42	$7.35	1,337
2023-08-25	$7.45	$7.45	$7.45	$7.45	$7.38	390
2023-08-24	$7.29	$7.29	$7.25	$7.26	$7.19	946
2023-08-23	$7.29	$7.37	$7.26	$7.32	$7.25	5,415
2023-08-22	$7.36	$7.57	$7.36	$7.48	$7.41	4,027
2023-08-21	$7.26	$7.32	$7.25	$7.32	$7.25	2,784
2023-08-18	$7.21	$7.25	$7.20	$7.21	$7.14	8,706
2023-08-17	$7.60	$7.60	$7.29	$7.34	$7.27	4,007
2023-08-16	$7.23	$7.41	$7.23	$7.41	$7.34	3,465
2023-08-15	$7.25	$7.25	$7.16	$7.16	$7.10	1,669
2023-08-14	$7.11	$7.19	$7.09	$7.19	$7.12	13,714
2023-08-11	$7.08	$7.14	$7.08	$7.14	$7.08	1,303
2023-08-10	$7.10	$7.18	$7.10	$7.18	$7.11	1,439
2023-08-09	$7.01	$7.10	$7.00	$7.10	$7.03	3,338
2023-08-08	$7.00	$7.17	$6.99	$7.17	$7.10	1,016
2023-08-07	$7.06	$7.19	$7.06	$7.19	$7.12	1,940
2023-08-04	$6.98	$7.12	$6.98	$7.09	$7.02	1,446
2023-08-03	$7.00	$7.04	$7.00	$7.04	$6.97	863
2023-08-02	$7.04	$7.18	$7.00	$7.01	$6.94	4,633
2023-08-01	$7.02	$7.13	$7.02	$7.13	$7.06	4,544
2023-07-31	$7.07	$7.19	$7.00	$7.02	$6.96	14,863
2023-07-28	$6.82	$7.01	$6.82	$6.82	$6.76	1,552
2023-07-27	$6.76	$6.82	$6.73	$6.73	$6.67	18,459
2023-07-26	$6.32	$6.49	$6.32	$6.49	$6.43	3,861
2023-07-25	$6.34	$6.45	$6.34	$6.35	$6.29	2,647
2023-07-24	$6.46	$6.46	$6.46	$6.46	$6.40	249
2023-07-21	$6.54	$6.54	$6.46	$6.46	$6.40	1,402
2023-07-20	$6.43	$6.57	$6.40	$6.47	$6.41	8,322
2023-07-19	$6.31	$6.31	$6.29	$6.29	$6.23	2,303
2023-07-18	$6.67	$6.67	$6.36	$6.36	$6.30	3,144
2023-07-17	$6.34	$6.61	$6.34	$6.61	$6.55	757
2023-07-14	$6.47	$6.47	$6.42	$6.42	$6.36	4,115
2023-07-13	$6.40	$6.50	$6.40	$6.47	$6.41	6,267
2023-07-12	$6.43	$6.43	$6.37	$6.37	$6.32	1,315
2023-07-11	$6.18	$6.25	$6.18	$6.22	$6.16	1,374
2023-07-10	$6.19	$6.48	$6.18	$6.32	$6.26	3,608
2023-07-07	$6.16	$6.42	$6.16	$6.23	$6.17	2,942
2023-07-06	$6.20	$6.25	$6.14	$6.25	$6.19	2,568
2023-07-05	$6.34	$6.46	$6.19	$6.30	$6.24	12,777
2023-07-03	$6.42	$6.42	$6.22	$6.39	$6.33	6,708
2023-06-30	$6.24	$6.45	$6.24	$6.38	$6.32	234,008
2023-06-29	$5.85	$5.98	$5.85	$5.98	$5.92	1,538
2023-06-28	$6.08	$6.19	$6.08	$6.19	$6.13	1,135
2023-06-27	$5.98	$6.29	$5.98	$6.29	$6.23	2,400
2023-06-26	$6.01	$6.02	$6.00	$6.02	$5.96	1,693
2023-06-23	$6.01	$6.04	$6.00	$6.02	$5.96	1,153
2023-06-22	$5.93	$5.99	$5.93	$5.99	$5.94	710
2023-06-21	$6.07	$6.30	$6.07	$6.16	$6.10	1,184
2023-06-20	$6.06	$6.15	$6.00	$6.00	$5.94	2,359
2023-06-16	$6.01	$6.06	$5.94	$5.96	$5.91	7,780
2023-06-15	$5.86	$5.87	$5.84	$5.84	$5.79	529
2023-06-14	$6.00	$6.00	$5.88	$5.88	$5.83	362
2023-06-13	$5.93	$5.93	$5.85	$5.85	$5.80	93,656
2023-06-12	$5.88	$6.01	$5.83	$5.83	$5.78	4,214
2023-06-09	$5.88	$5.88	$5.86	$5.86	$5.81	1,053
2023-06-08	$5.76	$5.83	$5.76	$5.79	$5.74	1,618
2023-06-07	$5.88	$6.01	$5.74	$5.74	$5.59	2,569
2023-06-06	$5.88	$5.88	$5.83	$5.87	$5.72	45,650
2023-06-05	$5.91	$5.92	$5.90	$5.91	$5.76	31,988
2023-06-02	$5.92	$5.95	$5.90	$5.90	$5.75	44,016
2023-06-01	$5.95	$5.95	$5.95	$5.95	$5.79	350
2023-05-31	$5.87	$5.87	$5.76	$5.79	$5.64	6,151
2023-05-30	$5.90	$5.95	$5.90	$5.90	$5.75	11,150
2023-05-26	$5.79	$5.79	$5.77	$5.77	$5.77	1,540
2023-05-25	$5.69	$5.69	$5.68	$5.68	$5.68	614
2023-05-24	$5.56	$5.56	$5.54	$5.56	$5.56	1,314
2023-05-23	$5.81	$5.81	$5.81	$5.81	$5.81	117
2023-05-22	$5.83	$5.83	$5.80	$5.81	$5.81	693
2023-05-19	$5.77	$5.81	$5.77	$5.77	$5.77	957
2023-05-18	$5.81	$5.81	$5.78	$5.78	$5.78	253
2023-05-17	$5.93	$5.97	$5.93	$5.95	$5.95	1,706
2023-05-16	$5.91	$5.94	$5.91	$5.91	$5.91	1,080
2023-05-15	$5.83	$5.83	$5.83	$5.83	$5.83	357
2023-05-12	$5.67	$5.69	$5.66	$5.69	$5.69	3,458
2023-05-11	$5.63	$5.63	$5.62	$5.62	$5.62	2,665
2023-05-10	$5.68	$5.69	$5.66	$5.66	$5.66	699
2023-05-09	$5.70	$5.72	$5.70	$5.71	$5.71	1,475
2023-05-08	$5.73	$5.73	$5.73	$5.73	$5.73	96
2023-05-05	$5.75	$5.75	$5.73	$5.73	$5.73	1,160
2023-05-04	$5.67	$5.71	$5.65	$5.71	$5.71	10,798
2023-05-03	$5.64	$5.66	$5.64	$5.66	$5.66	453
2023-05-02	$5.61	$5.61	$5.55	$5.58	$5.58	3,658
2023-05-01	$5.75	$5.94	$5.56	$5.64	$5.64	2,605
2023-04-28	$5.65	$5.72	$5.64	$5.68	$5.68	26,594
2023-04-27	$5.57	$5.66	$5.54	$5.54	$5.54	1,634
2023-04-26	$5.56	$5.56	$5.50	$5.55	$5.55	2,114
2023-04-25	$5.41	$5.43	$5.40	$5.43	$5.43	12,935
2023-04-24	$5.64	$5.65	$5.46	$5.54	$5.54	5,480
2023-04-21	$5.52	$5.78	$5.52	$5.67	$5.67	1,314
2023-04-20	$5.59	$5.59	$5.58	$5.58	$5.58	1,383
2023-04-19	$5.60	$5.60	$5.59	$5.59	$5.59	1,156
2023-04-18	$5.70	$5.70	$5.55	$5.64	$5.64	5,966
2023-04-17	$5.62	$5.80	$5.62	$5.80	$5.80	9,368
2023-04-14	$5.66	$5.93	$5.58	$5.60	$5.60	34,501
2023-04-13	$5.63	$5.81	$5.63	$5.65	$5.65	3,342
2023-04-12	$5.66	$5.78	$5.62	$5.72	$5.72	17,630
2023-04-11	$5.55	$5.67	$5.55	$5.57	$5.57	9,817
2023-04-10	$5.16	$5.50	$5.16	$5.48	$5.48	4,200
2023-04-06	$5.52	$5.53	$5.48	$5.50	$5.50	4,479
2023-04-05	$5.46	$5.48	$5.39	$5.43	$5.43	19,852
2023-04-04	$5.32	$5.33	$5.31	$5.32	$5.32	8,114
2023-04-03	$5.34	$5.34	$5.32	$5.32	$5.32	848
2023-03-31	$5.20	$5.21	$5.20	$5.21	$5.21	8,702
2023-03-30	$5.21	$5.45	$5.21	$5.45	$5.45	8,671
2023-03-29	$5.06	$5.08	$5.06	$5.07	$5.07	2,454
2023-03-28	$4.97	$5.02	$4.97	$5.02	$5.02	502
2023-03-27	$5.04	$5.11	$5.02	$5.11	$5.11	10,182
2023-03-24	$5.00	$5.29	$5.00	$5.02	$5.02	874
2023-03-23	$5.26	$5.26	$5.09	$5.11	$5.11	31,290
2023-03-22	$4.96	$5.04	$4.96	$5.01	$5.01	11,824
2023-03-21	$4.99	$4.99	$4.93	$4.93	$4.93	884
2023-03-20	$4.85	$5.02	$4.85	$4.87	$4.87	15,456
2023-03-17	$4.86	$4.90	$4.86	$4.90	$4.90	3,259
2023-03-16	$4.94	$5.22	$4.94	$5.11	$5.11	36,665
2023-03-15	$4.98	$5.14	$4.90	$5.14	$5.14	6,892
2023-03-14	$5.18	$5.27	$5.16	$5.27	$5.27	4,714
2023-03-13	$4.98	$5.04	$4.98	$5.01	$5.01	4,330
2023-03-10	$5.09	$5.10	$5.04	$5.04	$5.04	11,938
2023-03-09	$4.99	$5.03	$4.99	$5.02	$5.02	12,325
2023-03-08	$4.91	$4.96	$4.91	$4.93	$4.93	1,298
2023-03-07	$4.99	$4.99	$4.96	$4.96	$4.96	4,143
2023-03-06	$4.99	$5.29	$4.99	$5.00	$5.00	2,745
2023-03-03	$5.06	$5.07	$5.06	$5.07	$5.07	1,080
2023-03-02	$4.93	$5.05	$4.93	$5.05	$5.05	11,534
2023-03-01	$4.99	$5.09	$4.94	$4.94	$4.94	5,522
2023-02-28	$5.08	$5.15	$5.03	$5.14	$5.14	2,668
2023-02-27	$4.98	$5.06	$4.98	$5.06	$5.06	2,886
2023-02-24	$4.91	$4.94	$4.91	$4.92	$4.92	3,384
2023-02-23	$4.95	$4.95	$4.85	$4.87	$4.87	5,944
2023-02-22	$4.96	$4.96	$4.94	$4.94	$4.94	2,995
2023-02-21	$5.00	$5.06	$4.92	$5.06	$5.06	1,798
2023-02-17	$5.01	$5.20	$4.99	$5.10	$5.10	25,586
2023-02-16	$4.90	$5.00	$4.89	$4.99	$4.99	26,206
2023-02-15	$4.71	$4.89	$4.64	$4.89	$4.89	4,701
2023-02-14	$4.75	$4.81	$4.59	$4.72	$4.72	44,731
2023-02-13	$4.77	$4.88	$4.74	$4.80	$4.80	10,819
2023-02-10	$4.71	$4.93	$4.67	$4.68	$4.68	48,796
2023-02-09	$4.70	$4.71	$4.66	$4.69	$4.69	2,362
2023-02-08	$4.64	$4.86	$4.64	$4.72	$4.72	4,158
2023-02-07	$4.56	$4.70	$4.56	$4.70	$4.70	4,898
2023-02-06	$4.72	$4.92	$4.71	$4.71	$4.71	1,272
2023-02-03	$4.57	$4.80	$4.57	$4.62	$4.62	14,444
2023-02-02	$4.75	$4.89	$4.71	$4.80	$4.80	49,755
2023-02-01	$5.01	$5.01	$5.01	$5.01	$5.01	1,121
2023-01-31	$5.01	$5.14	$4.90	$5.14	$5.14	1,806
2023-01-30	$4.90	$4.98	$4.90	$4.95	$4.95	11,588
2023-01-27	$4.94	$4.96	$4.86	$4.96	$4.96	11,533
2023-01-26	$4.81	$4.89	$4.81	$4.84	$4.84	5,022
2023-01-25	$4.80	$4.86	$4.80	$4.86	$4.86	6,729
2023-01-24	$4.80	$4.89	$4.77	$4.89	$4.89	15,035
2023-01-23	$4.78	$4.89	$4.78	$4.84	$4.84	5,974
2023-01-20	$4.83	$4.89	$4.82	$4.86	$4.86	6,934
2023-01-19	$4.76	$4.84	$4.76	$4.76	$4.76	10,047
2023-01-18	$4.81	$4.86	$4.77	$4.77	$4.77	3,513
2023-01-17	$4.72	$4.81	$4.72	$4.81	$4.81	9,148
2023-01-13	$4.67	$4.69	$4.67	$4.69	$4.69	1,229
2023-01-12	$4.66	$4.72	$4.61	$4.72	$4.72	2,699
2023-01-11	$4.43	$4.45	$4.39	$4.39	$4.39	3,093
2023-01-10	$4.42	$4.43	$4.35	$4.40	$4.40	7,436
2023-01-09	$4.36	$4.41	$4.36	$4.38	$4.38	21,253
2023-01-06	$4.44	$4.54	$4.42	$4.46	$4.46	11,552
2023-01-05	$4.25	$4.48	$4.25	$4.38	$4.38	13,861
2023-01-04	$4.19	$4.28	$4.15	$4.25	$4.25	89,795
2023-01-03	$4.74	$4.74	$4.38	$4.38	$4.38	4,174
2022-12-30	$4.66	$4.66	$4.56	$4.56	$4.56	2,016
2022-12-29	$4.65	$4.65	$4.60	$4.61	$4.61	4,921
2022-12-28	$4.93	$4.93	$4.63	$4.64	$4.64	4,847
2022-12-27	$4.76	$4.76	$4.59	$4.62	$4.62	7,780
2022-12-23	$4.80	$4.80	$4.59	$4.60	$4.60	34,650
2022-12-22	$4.53	$4.61	$4.52	$4.54	$4.54	4,854
2022-12-21	$4.59	$4.76	$4.59	$4.60	$4.60	8,110
2022-12-20	$4.53	$4.74	$4.51	$4.58	$4.58	19,856
2022-12-19	$4.47	$4.47	$4.42	$4.42	$4.42	20,851
2022-12-16	$4.39	$4.41	$4.36	$4.40	$4.40	174,171
2022-12-15	$4.49	$4.49	$4.44	$4.47	$4.47	9,281
2022-12-14	$4.50	$4.51	$4.46	$4.50	$4.50	8,325
2022-12-13	$4.49	$4.50	$4.41	$4.41	$4.41	14,334
2022-12-12	$4.53	$4.53	$4.47	$4.49	$4.49	6,297
2022-12-09	$4.47	$4.50	$4.46	$4.48	$4.48	11,859
2022-12-08	$4.48	$4.49	$4.48	$4.49	$4.49	1,377
2022-12-07	$4.48	$4.49	$4.47	$4.47	$4.47	1,029
2022-12-06	$4.58	$4.58	$4.52	$4.52	$4.52	9,101
2022-12-05	$4.62	$4.62	$4.53	$4.53	$4.53	1,259
2022-12-02	$4.62	$4.63	$4.61	$4.61	$4.61	1,804
2022-12-01	$4.67	$4.67	$4.63	$4.63	$4.63	2,580
2022-11-30	$4.46	$4.56	$4.46	$4.56	$4.56	138,064
2022-11-29	$4.47	$4.51	$4.46	$4.47	$4.47	239,557
2022-11-28	$4.48	$4.52	$4.46	$4.46	$4.46	4,312
2022-11-25	$4.50	$4.50	$4.47	$4.50	$4.50	9,057
2022-11-23	$4.54	$4.54	$4.52	$4.52	$4.52	1,720
2022-11-22	$4.44	$4.55	$4.44	$4.55	$4.55	1,336
2022-11-21	$4.38	$4.40	$4.38	$4.39	$4.39	8,378
2022-11-18	$4.36	$4.39	$4.36	$4.39	$4.39	3,220
2022-11-17	$4.32	$4.32	$4.25	$4.30	$4.30	101,167
2022-11-16	$4.05	$4.08	$4.05	$4.07	$4.07	4,727
2022-11-15	$4.08	$4.12	$4.07	$4.10	$4.10	57,862
2022-11-14	$3.83	$3.89	$3.83	$3.87	$3.87	4,760
2022-11-11	$3.86	$3.86	$3.85	$3.85	$3.85	2,522
2022-11-10	$3.86	$3.90	$3.84	$3.84	$3.84	1,699
2022-11-09	$3.48	$3.48	$3.46	$3.46	$3.46	2,859
2022-11-08	$3.56	$3.56	$3.47	$3.49	$3.49	7,683
2022-11-07	$3.51	$3.51	$3.44	$3.49	$3.49	31,627
2022-11-04	$3.51	$3.57	$3.51	$3.57	$3.57	1,527
2022-11-03	$3.49	$3.53	$3.49	$3.53	$3.53	11,343
2022-11-02	$3.54	$3.60	$3.52	$3.52	$3.52	16,403
2022-11-01	$3.51	$3.51	$3.50	$3.51	$3.51	100,695
2022-10-31	$3.47	$3.48	$3.44	$3.47	$3.47	6,110
2022-10-28	$3.38	$3.54	$3.33	$3.35	$3.35	6,045
2022-10-27	$3.19	$3.19	$3.15	$3.15	$3.15	3,731
2022-10-26	$3.17	$3.23	$3.17	$3.21	$3.21	5,941
2022-10-25	$3.04	$3.11	$3.04	$3.10	$3.10	7,113
2022-10-24	$3.10	$3.10	$3.05	$3.05	$3.05	4,886
2022-10-21	$2.94	$3.02	$2.94	$3.02	$3.02	4,613
2022-10-20	$3.10	$3.10	$3.03	$3.03	$3.03	53,416
2022-10-19	$3.12	$3.13	$3.07	$3.10	$3.10	21,444
2022-10-18	$3.17	$3.17	$3.08	$3.10	$3.10	22,426
2022-10-17	$3.29	$3.29	$3.23	$3.23	$3.23	19,720
2022-10-14	$3.20	$3.21	$3.13	$3.15	$3.15	12,094
2022-10-13	$3.04	$3.14	$3.04	$3.13	$3.13	6,406
2022-10-12	$3.02	$3.04	$2.99	$3.01	$3.01	12,046
2022-10-11	$3.05	$3.06	$2.98	$2.99	$2.99	18,940
2022-10-10	$2.98	$3.03	$2.98	$3.02	$3.02	13,083
2022-10-07	$3.08	$3.12	$3.08	$3.10	$3.10	7,318
2022-10-06	$3.05	$3.05	$2.98	$3.01	$3.01	8,054
2022-10-05	$3.15	$3.21	$3.15	$3.20	$3.15	7,387
2022-10-04	$3.24	$3.25	$3.20	$3.20	$3.15	10,164
2022-10-03	$3.15	$3.22	$3.15	$3.20	$3.16	6,685
2022-09-30	$3.10	$3.14	$3.08	$3.13	$3.13	6,263
2022-09-29	$3.13	$3.16	$3.12	$3.13	$3.13	35,956
2022-09-28	$3.23	$3.26	$3.21	$3.23	$3.23	15,345
2022-09-27	$3.21	$3.21	$3.09	$3.11	$3.11	181,418
2022-09-26	$3.26	$3.26	$3.20	$3.22	$3.22	16,184
2022-09-23	$3.37	$3.37	$3.31	$3.35	$3.35	26,243
2022-09-22	$3.58	$3.61	$3.58	$3.60	$3.60	6,234
2022-09-21	$3.65	$3.66	$3.64	$3.64	$3.64	43,692
2022-09-20	$3.57	$3.59	$3.55	$3.58	$3.58	100,327
2022-09-19	$3.44	$3.85	$3.44	$3.70	$3.70	2,959
2022-09-16	$3.65	$3.69	$3.64	$3.65	$3.65	3,930
2022-09-15	$3.72	$3.75	$3.70	$3.75	$3.75	40,188
2022-09-14	$3.81	$3.81	$3.78	$3.79	$3.79	6,566
2022-09-13	$3.91	$3.92	$3.87	$3.87	$3.87	11,720
2022-09-12	$4.04	$4.08	$4.02	$4.02	$4.02	1,890
2022-09-09	$3.97	$4.03	$3.97	$4.03	$4.03	29,223
2022-09-08	$3.79	$3.80	$3.75	$3.78	$3.78	3,803
2022-09-07	$3.85	$3.87	$3.80	$3.81	$3.81	34,334
2022-09-06	$3.72	$3.76	$3.68	$3.75	$3.75	7,971
2022-09-02	$3.61	$3.62	$3.55	$3.55	$3.55	11,621
2022-09-01	$3.53	$3.54	$3.49	$3.51	$3.51	20,121
2022-08-31	$3.52	$3.53	$3.48	$3.48	$3.48	3,597
2022-08-30	$3.65	$3.65	$3.52	$3.52	$3.52	4,001
2022-08-29	$3.95	$3.95	$3.77	$3.77	$3.77	1,919
2022-08-26	$3.76	$3.84	$3.76	$3.80	$3.80	2,398
2022-08-25	$3.83	$3.85	$3.80	$3.82	$3.82	6,198
2022-08-24	$3.87	$3.87	$3.80	$3.84	$3.84	4,974
2022-08-23	$3.94	$3.99	$3.94	$3.96	$3.96	3,729
2022-08-22	$3.91	$3.95	$3.91	$3.91	$3.91	2,932
2022-08-19	$3.88	$3.88	$3.85	$3.85	$3.85	2,186
2022-08-18	$3.93	$3.93	$3.89	$3.91	$3.91	1,476
2022-08-17	$3.94	$3.94	$3.91	$3.93	$3.93	12,663
2022-08-16	$3.99	$4.00	$3.98	$3.98	$3.98	1,795
2022-08-15	$3.89	$3.92	$3.89	$3.90	$3.90	2,784
2022-08-12	$3.91	$3.91	$3.84	$3.86	$3.86	5,071
2022-08-11	$3.83	$3.84	$3.77	$3.77	$3.77	13,479
2022-08-10	$3.88	$3.90	$3.86	$3.86	$3.86	6,592
2022-08-09	$4.03	$4.06	$4.03	$4.04	$4.04	11,459
2022-08-08	$3.98	$4.02	$3.97	$4.02	$4.02	13,740
2022-08-05	$4.02	$4.05	$4.02	$4.05	$4.05	4,321
2022-08-04	$4.14	$4.14	$4.11	$4.14	$4.14	3,354
2022-08-03	$4.12	$4.15	$4.12	$4.15	$4.15	1,108
2022-08-02	$4.33	$4.34	$4.32	$4.32	$4.32	3,326
2022-08-01	$4.39	$4.39	$4.33	$4.34	$4.34	1,938
2022-07-29	$4.26	$4.27	$4.24	$4.25	$4.25	9,093
2022-07-28	$4.30	$4.32	$4.29	$4.32	$4.32	4,983
2022-07-27	$4.36	$4.36	$4.24	$4.35	$4.35	3,270
2022-07-26	$4.30	$4.30	$4.28	$4.29	$4.29	3,192
2022-07-25	$4.23	$4.26	$4.22	$4.23	$4.23	9,406
2022-07-22	$4.17	$4.17	$4.15	$4.16	$4.16	3,941
2022-07-21	$4.16	$4.16	$4.13	$4.14	$4.14	1,648
2022-07-20	$4.16	$4.21	$4.16	$4.19	$4.19	3,733
2022-07-19	$4.24	$4.24	$4.22	$4.22	$4.22	4,716
2022-07-18	$4.20	$4.24	$4.19	$4.19	$4.19	3,602
2022-07-15	$4.15	$4.15	$4.09	$4.11	$4.11	4,256
2022-07-14	$4.04	$4.04	$4.00	$4.03	$4.03	3,722
2022-07-13	$3.99	$4.03	$3.99	$3.99	$3.99	5,524
2022-07-12	$4.02	$4.02	$3.95	$3.95	$3.95	7,154
2022-07-11	$3.88	$3.94	$3.88	$3.90	$3.90	6,144
2022-07-08	$3.71	$3.84	$3.71	$3.83	$3.83	14,345
2022-07-07	$3.72	$3.73	$3.70	$3.71	$3.71	9,370
2022-07-06	$3.58	$3.61	$3.53	$3.59	$3.59	7,404
2022-07-05	$3.68	$3.69	$3.59	$3.61	$3.61	7,953
2022-07-01	$3.86	$3.93	$3.86	$3.93	$3.93	11,204
2022-06-30	$3.86	$3.91	$3.83	$3.89	$3.89	7,913
2022-06-29	$3.98	$3.98	$3.96	$3.97	$3.97	22,533
2022-06-28	$4.19	$4.19	$4.03	$4.03	$4.03	8,527
2022-06-27	$4.04	$4.05	$4.01	$4.01	$4.01	26,041
2022-06-24	$4.03	$4.03	$3.92	$3.96	$3.96	34,815
2022-06-23	$4.05	$4.06	$4.01	$4.04	$4.04	7,065
2022-06-22	$4.03	$4.10	$4.03	$4.06	$4.06	5,179
2022-06-21	$3.89	$3.92	$3.88	$3.90	$3.90	6,543
2022-06-17	$3.76	$3.77	$3.75	$3.76	$3.76	1,737
2022-06-16	$3.75	$3.77	$3.73	$3.74	$3.74	10,501
2022-06-15	$3.81	$3.82	$3.77	$3.82	$3.82	3,697
2022-06-14	$3.69	$3.70	$3.60	$3.64	$3.64	18,768
2022-06-13	$3.78	$3.79	$3.74	$3.74	$3.74	5,938
2022-06-10	$3.94	$3.97	$3.94	$3.97	$3.97	2,958
2022-06-09	$4.11	$4.12	$4.06	$4.06	$4.06	7,391
2022-06-08	$4.17	$4.17	$4.15	$4.17	$4.17	1,274
2022-06-07	$4.20	$4.27	$4.15	$4.26	$4.26	11,402
2022-06-06	$4.12	$4.17	$4.12	$4.15	$4.15	21,767
2022-06-03	$3.88	$3.97	$3.88	$3.97	$3.97	40,217
2022-06-02	$4.26	$4.26	$4.01	$4.01	$4.01	9,423
2022-06-01	$3.99	$4.03	$3.97	$3.98	$3.98	101,057
2022-05-31	$3.95	$3.99	$3.94	$3.96	$3.96	4,363
2022-05-27	$3.90	$3.90	$3.87	$3.87	$3.87	3,664
2022-05-26	$4.02	$4.03	$3.96	$3.96	$3.96	26,308
2022-05-25	$4.25	$4.29	$4.22	$4.29	$4.29	19,155
2022-05-24	$4.10	$4.24	$4.08	$4.24	$4.24	35,903
2022-05-23	$4.42	$4.48	$4.41	$4.46	$4.46	15,146
2022-05-20	$4.37	$4.39	$4.33	$4.37	$4.37	36,906
2022-05-19	$4.33	$4.33	$4.31	$4.33	$4.33	9,315
2022-05-18	$4.33	$4.34	$4.28	$4.28	$4.28	20,319
2022-05-17	$4.15	$4.20	$4.15	$4.18	$4.18	34,233
2022-05-16	$3.92	$3.94	$3.89	$3.94	$3.94	22,894
2022-05-13	$3.68	$3.75	$3.68	$3.75	$3.75	6,355
2022-05-12	$3.75	$3.75	$3.68	$3.68	$3.68	6,707
2022-05-11	$3.80	$3.84	$3.77	$3.77	$3.77	18,330
2022-05-10	$3.66	$3.69	$3.65	$3.67	$3.67	31,945
2022-05-09	$3.59	$3.59	$3.52	$3.54	$3.54	29,961
2022-05-06	$3.77	$3.77	$3.74	$3.75	$3.75	14,290
2022-05-05	$3.98	$3.98	$3.92	$3.93	$3.93	25,670
2022-05-04	$3.93	$4.01	$3.93	$4.01	$4.01	23,580
2022-05-03	$3.93	$3.99	$3.93	$3.96	$3.96	6,331
2022-05-02	$3.90	$3.97	$3.90	$3.93	$3.93	7,790
2022-04-29	$3.98	$3.99	$3.95	$3.95	$3.95	22,846
2022-04-28	$4.00	$4.01	$3.98	$4.01	$4.01	9,279
2022-04-27	$3.96	$3.97	$3.96	$3.97	$3.97	1,720
2022-04-26	$3.99	$3.99	$3.92	$3.93	$3.93	3,506
2022-04-25	$4.02	$4.07	$4.02	$4.07	$4.07	3,850
2022-04-22	$4.07	$4.07	$4.04	$4.05	$4.05	5,390
2022-04-21	$4.18	$4.18	$4.13	$4.14	$4.14	11,814
2022-04-20	$4.12	$4.12	$4.10	$4.10	$4.10	3,084
2022-04-19	$4.03	$4.06	$4.02	$4.06	$4.06	5,258
2022-04-18	$4.36	$4.36	$3.98	$4.04	$4.04	4,411
2022-04-14	$4.10	$4.10	$4.07	$4.07	$4.07	3,752
2022-04-13	$4.12	$4.16	$4.11	$4.14	$4.14	3,827
2022-04-12	$4.13	$4.13	$4.08	$4.12	$4.12	17,235
2022-04-11	$4.17	$4.17	$4.17	$4.17	$4.17	750
2022-04-08	$4.18	$4.20	$4.18	$4.20	$4.20	2,727
2022-04-07	$4.25	$4.26	$4.19	$4.19	$4.19	7,058
2022-04-06	$4.17	$4.20	$4.17	$4.20	$4.20	21,412
2022-04-05	$4.14	$4.16	$4.13	$4.13	$4.13	3,093
2022-04-04	$4.13	$4.14	$4.11	$4.12	$4.12	1,682
2022-04-01	$4.09	$4.11	$4.09	$4.10	$4.10	4,712
2022-03-31	$4.22	$4.24	$4.17	$4.17	$4.17	3,226
2022-03-30	$4.30	$4.31	$4.28	$4.30	$4.30	6,374
2022-03-29	$4.27	$4.29	$4.24	$4.27	$4.27	24,654
2022-03-28	$4.30	$4.34	$4.30	$4.30	$4.30	5,672
2022-03-25	$4.43	$4.45	$4.43	$4.45	$4.45	1,213
2022-03-24	$4.31	$4.31	$4.31	$4.31	$4.31	20,129
2022-03-23	$4.27	$4.48	$4.26	$4.38	$4.38	5,371
2022-03-22	$4.24	$4.25	$4.22	$4.25	$4.25	14,916
2022-03-21	$4.19	$4.24	$4.18	$4.21	$4.21	4,845
2022-03-18	$4.08	$4.18	$4.08	$4.18	$4.18	7,682
2022-03-17	$4.07	$4.12	$4.07	$4.10	$4.10	2,382
2022-03-16	$4.03	$4.09	$4.03	$4.09	$4.09	6,703
2022-03-15	$4.06	$4.08	$4.04	$4.06	$4.06	17,790
2022-03-14	$3.94	$4.00	$3.94	$3.96	$3.96	20,995
2022-03-11	$3.97	$3.99	$3.96	$3.96	$3.96	2,528
2022-03-10	$3.97	$4.20	$3.97	$3.98	$3.98	15,178
2022-03-09	$3.94	$4.06	$3.93	$4.02	$4.02	99,766
2022-03-08	$3.91	$3.98	$3.88	$3.89	$3.89	36,367
2022-03-07	$3.79	$3.79	$3.69	$3.74	$3.74	16,551
2022-03-04	$3.83	$3.83	$3.79	$3.81	$3.81	25,439
2022-03-03	$3.88	$3.88	$3.83	$3.86	$3.86	8,406
2022-03-02	$3.91	$3.91	$3.88	$3.89	$3.89	3,176
2022-03-01	$4.03	$4.03	$3.90	$3.95	$3.95	5,254
2022-02-28	$4.10	$4.13	$4.07	$4.07	$4.07	9,927
2022-02-25	$4.13	$4.15	$4.13	$4.14	$4.14	1,460
2022-02-24	$3.86	$3.87	$3.81	$3.81	$3.81	5,706
2022-02-23	$4.07	$4.11	$4.01	$4.07	$4.07	15,069
2022-02-22	$4.05	$4.10	$4.05	$4.08	$4.08	2,997
2022-02-18	$4.26	$4.26	$4.20	$4.22	$4.22	12,236
2022-02-17	$4.17	$4.18	$4.16	$4.16	$4.16	5,772
2022-02-16	$4.11	$4.17	$4.11	$4.15	$4.15	16,183
2022-02-15	$4.16	$4.16	$4.15	$4.15	$4.15	16,830
2022-02-14	$4.17	$4.17	$4.14	$4.14	$4.14	4,576
2022-02-11	$4.25	$4.28	$4.21	$4.22	$4.22	2,654
2022-02-10	$4.29	$4.29	$4.23	$4.23	$4.23	2,014
2022-02-09	$4.26	$4.26	$4.23	$4.23	$4.23	20,270
2022-02-08	$4.19	$4.24	$4.19	$4.20	$4.20	2,899
2022-02-07	$4.15	$4.20	$4.15	$4.16	$4.16	5,158
2022-02-04	$4.12	$4.13	$4.09	$4.11	$4.11	5,165
2022-02-03	$4.21	$4.24	$4.18	$4.18	$4.18	11,027
2022-02-02	$4.13	$4.15	$4.11	$4.13	$4.13	20,153
2022-02-01	$3.98	$4.00	$3.97	$3.99	$3.99	7,413
2022-01-31	$3.90	$3.90	$3.85	$3.87	$3.87	6,016
2022-01-28	$3.84	$3.85	$3.83	$3.85	$3.85	12,392
2022-01-27	$3.88	$3.93	$3.86	$3.87	$3.87	44,225
2022-01-26	$3.83	$3.87	$3.81	$3.82	$3.82	14,962
2022-01-25	$3.72	$3.84	$3.72	$3.77	$3.77	5,529
2022-01-24	$3.67	$3.72	$3.62	$3.70	$3.70	11,077
2022-01-21	$3.80	$3.82	$3.78	$3.79	$3.79	11,267
2022-01-20	$3.92	$3.92	$3.88	$3.88	$3.88	28,062
2022-01-19	$3.95	$3.95	$3.91	$3.93	$3.93	40,356
2022-01-18	$3.99	$3.99	$3.96	$3.96	$3.96	6,797
2022-01-14	$4.02	$4.15	$4.02	$4.05	$4.05	7,438
2022-01-13	$3.99	$3.99	$3.94	$3.94	$3.94	609
2022-01-12	$3.97	$3.97	$3.93	$3.95	$3.95	12,110
2022-01-11	$4.01	$4.03	$3.99	$4.01	$4.01	5,000
2022-01-10	$4.00	$4.00	$3.95	$3.97	$3.97	10,152
2022-01-07	$3.97	$3.97	$3.95	$3.95	$3.95	19,749
2022-01-06	$3.91	$3.91	$3.87	$3.90	$3.90	11,403
2022-01-05	$3.91	$3.96	$3.91	$3.92	$3.92	12,413
2022-01-04	$3.96	$3.98	$3.96	$3.96	$3.96	5,740
2022-01-03	$4.04	$4.04	$3.71	$3.80	$3.80	3,690
2021-12-31	$3.80	$3.85	$3.71	$3.85	$3.85	3,141
2021-12-30	$3.84	$3.85	$3.81	$3.82	$3.82	3,430
2021-12-29	$3.77	$3.79	$3.76	$3.78	$3.78	32,173
2021-12-28	$3.79	$3.79	$3.64	$3.78	$3.78	7,036
2021-12-27	$3.78	$3.78	$3.61	$3.63	$3.63	3,645
2021-12-23	$3.66	$3.67	$3.63	$3.66	$3.66	4,111
2021-12-22	$3.61	$3.64	$3.59	$3.64	$3.64	7,737
2021-12-21	$3.61	$3.61	$3.58	$3.61	$3.61	8,611
2021-12-20	$3.49	$3.51	$3.47	$3.50	$3.50	6,411
2021-12-17	$3.52	$3.52	$3.49	$3.49	$3.49	25,443
2021-12-16	$3.60	$3.60	$3.56	$3.56	$3.56	15,249
2021-12-15	$3.49	$3.50	$3.43	$3.50	$3.50	4,331
2021-12-14	$3.47	$3.53	$3.47	$3.50	$3.50	3,441
2021-12-13	$3.50	$3.51	$3.50	$3.50	$3.50	2,424
2021-12-10	$3.54	$3.55	$3.54	$3.55	$3.55	3,320
2021-12-09	$3.54	$3.54	$3.54	$3.54	$3.54	1,844
2021-12-08	$3.50	$3.53	$3.50	$3.52	$3.52	15,244
2021-12-07	$3.53	$3.55	$3.52	$3.54	$3.54	12,601
2021-12-06	$3.47	$3.54	$3.47	$3.52	$3.52	3,160
2021-12-03	$3.46	$3.46	$3.45	$3.45	$3.45	1,704
2021-12-02	$3.43	$3.44	$3.41	$3.44	$3.44	19,197
2021-12-01	$3.47	$3.47	$3.40	$3.40	$3.40	28,688
2021-11-30	$3.38	$3.41	$3.36	$3.41	$3.41	45,897
2021-11-29	$3.47	$3.56	$3.43	$3.45	$3.45	34,253
2021-11-26	$3.48	$3.48	$3.42	$3.42	$3.42	3,136
2021-11-24	$3.51	$3.54	$3.51	$3.53	$3.53	9,013
2021-11-23	$3.58	$3.58	$3.52	$3.53	$3.53	8,558
2021-11-22	$3.55	$3.56	$3.53	$3.53	$3.53	4,492
2021-11-19	$3.65	$3.65	$3.59	$3.59	$3.59	6,740
2021-11-18	$3.61	$3.68	$3.60	$3.64	$3.64	24,875
2021-11-17	$3.58	$3.60	$3.55	$3.60	$3.60	2,662
2021-11-16	$3.56	$3.58	$3.56	$3.57	$3.57	10,666
2021-11-15	$3.50	$3.51	$3.49	$3.51	$3.51	2,699
2021-11-12	$3.45	$3.50	$3.45	$3.49	$3.49	4,624
2021-11-11	$3.44	$3.47	$3.44	$3.47	$3.47	5,700
2021-11-10	$3.42	$3.43	$3.37	$3.37	$3.37	21,380
2021-11-09	$3.45	$3.45	$3.40	$3.41	$3.41	982
2021-11-08	$3.43	$3.43	$3.41	$3.41	$3.41	982
2021-11-05	$3.40	$3.40	$3.38	$3.39	$3.39	5,590
2021-11-04	$3.40	$3.40	$3.36	$3.37	$3.37	4,918
2021-11-03	$3.35	$3.39	$3.33	$3.34	$3.34	42,573
2021-11-02	$3.27	$3.32	$3.27	$3.28	$3.28	2,375
2021-11-01	$3.26	$3.31	$3.26	$3.28	$3.28	2,375
2021-10-29	$3.28	$3.28	$3.26	$3.26	$3.26	11,860
2021-10-28	$3.28	$3.29	$3.27	$3.29	$3.29	4,858
2021-10-27	$3.25	$3.28	$3.25	$3.28	$3.28	7,500
2021-10-26	$3.21	$3.21	$3.21	$3.21	$3.21	425
2021-10-25	$3.21	$3.23	$3.21	$3.23	$3.23	3,411
2021-10-22	$3.20	$3.20	$3.18	$3.20	$3.20	4,149
2021-10-21	$3.23	$3.25	$3.22	$3.24	$3.24	6,891
2021-10-20	$3.24	$3.29	$3.24	$3.27	$3.27	2,428
2021-10-19	$3.17	$3.20	$3.17	$3.19	$3.19	7,575
2021-10-18	$3.17	$3.17	$3.15	$3.17	$3.17	1,960
2021-10-15	$3.18	$3.18	$3.17	$3.18	$3.18	6,652
2021-10-14	$3.20	$3.22	$3.20	$3.21	$3.21	1,244
2021-10-13	$3.15	$3.16	$3.13	$3.13	$3.13	4,077
2021-10-12	$3.27	$3.29	$3.27	$3.29	$3.29	8,658
2021-10-11	$3.27	$3.28	$3.24	$3.24	$3.24	3,073
2021-10-08	$3.21	$3.29	$3.21	$3.22	$3.22	13,940
2021-10-07	$3.15	$3.18	$3.15	$3.16	$3.16	2,347
2021-10-06	$3.06	$3.08	$3.06	$3.08	$3.08	12,382
2021-10-05	$3.16	$3.19	$3.15	$3.16	$3.16	14,261
2021-10-04	$3.10	$3.13	$3.10	$3.13	$3.13	6,141
2021-10-01	$3.05	$3.09	$2.99	$3.09	$3.09	3,562
2021-09-30	$3.01	$3.02	$2.99	$3.01	$3.01	1,841
2021-09-29	$2.95	$2.98	$2.95	$2.98	$2.98	1,195
2021-09-28	$2.94	$2.95	$2.93	$2.93	$2.93	4,079
2021-09-27	$3.01	$3.01	$2.99	$2.99	$2.99	19,774
2021-09-24	$2.90	$2.92	$2.90	$2.92	$2.92	14,214
2021-09-23	$2.95	$2.97	$2.95	$2.95	$2.95	15,466
2021-09-22	$2.91	$2.91	$2.88	$2.88	$2.88	6,036
2021-09-21	$2.88	$2.92	$2.88	$2.89	$2.89	15,055
2021-09-20	$2.83	$2.86	$2.83	$2.84	$2.84	58,557
2021-09-17	$2.79	$2.79	$2.75	$2.76	$2.76	3,277
2021-09-16	$2.77	$2.78	$2.76	$2.78	$2.78	841
2021-09-15	$2.79	$2.79	$2.78	$2.78	$2.78	812
2021-09-14	$2.80	$2.81	$2.77	$2.77	$2.77	4,649
2021-09-13	$2.76	$2.80	$2.76	$2.80	$2.80	10,907
2021-09-10	$2.73	$2.74	$2.70	$2.71	$2.71	2,775
2021-09-09	$2.77	$2.80	$2.76	$2.76	$2.76	4,816
2021-09-08	$2.75	$2.76	$2.74	$2.76	$2.76	2,041
2021-09-07	$2.83	$2.84	$2.82	$2.82	$2.82	3,072
2021-09-03	$2.92	$2.93	$2.91	$2.92	$2.92	9,337
2021-09-02	$2.83	$2.85	$2.83	$2.85	$2.85	15,741
2021-09-01	$2.84	$2.85	$2.82	$2.82	$2.82	7,407
2021-08-31	$2.79	$2.81	$2.79	$2.81	$2.81	3,604
2021-08-30	$2.76	$2.76	$2.76	$2.76	$2.76	1,032
2021-08-27	$2.80	$2.80	$2.76	$2.78	$2.78	14,954
2021-08-26	$2.76	$2.78	$2.76	$2.78	$2.78	3,878
2021-08-25	$2.78	$2.79	$2.76	$2.77	$2.77	4,060
2021-08-24	$2.75	$2.78	$2.75	$2.77	$2.77	11,638
2021-08-23	$2.74	$2.74	$2.74	$2.74	$2.74	5,823
2021-08-20	$2.70	$2.71	$2.70	$2.71	$2.71	2,309
2021-08-19	$2.70	$2.70	$2.66	$2.67	$2.67	2,764
2021-08-18	$2.72	$2.73	$2.70	$2.73	$2.73	15,931
2021-08-17	$2.76	$2.76	$2.71	$2.71	$2.71	2,452
2021-08-16	$2.76	$2.77	$2.76	$2.76	$2.76	4,667
2021-08-13	$2.72	$2.73	$2.70	$2.72	$2.72	7,547
2021-08-12	$2.74	$2.74	$2.72	$2.72	$2.72	1,478
2021-08-11	$2.71	$2.73	$2.70	$2.71	$2.71	4,660
2021-08-10	$2.69	$2.69	$2.68	$2.69	$2.69	4,023
2021-08-09	$2.68	$2.69	$2.67	$2.69	$2.69	1,834
2021-08-06	$2.68	$2.68	$2.67	$2.67	$2.67	6,009
2021-08-05	$2.64	$2.65	$2.62	$2.64	$2.64	4,400
2021-08-04	$2.56	$2.61	$2.56	$2.59	$2.59	8,811
2021-08-03	$2.56	$2.59	$2.56	$2.59	$2.59	960
2021-08-02	$2.54	$2.54	$2.49	$2.50	$2.50	3,648
2021-07-30	$2.50	$2.51	$2.48	$2.49	$2.49	9,673
2021-07-29	$2.57	$2.58	$2.55	$2.56	$2.56	11,594
2021-07-28	$2.59	$2.60	$2.58	$2.60	$2.60	2,929
2021-07-27	$2.61	$2.64	$2.60	$2.63	$2.63	10,365
2021-07-26	$2.55	$2.61	$2.55	$2.58	$2.58	14,738
2021-07-23	$2.63	$2.63	$2.59	$2.60	$2.60	12,411
2021-07-22	$2.67	$2.67	$2.65	$2.65	$2.65	57,606
2021-07-21	$2.73	$2.74	$2.70	$2.73	$2.73	10,736
2021-07-20	$2.64	$2.68	$2.63	$2.65	$2.65	15,329
2021-07-19	$2.64	$2.66	$2.60	$2.65	$2.65	30,050
2021-07-16	$2.78	$2.78	$2.77	$2.78	$2.78	11,494
2021-07-15	$2.80	$2.80	$2.78	$2.79	$2.79	2,769
2021-07-14	$2.84	$2.84	$2.82	$2.82	$2.82	9,969
2021-07-13	$2.85	$2.85	$2.83	$2.83	$2.83	1,666
2021-07-12	$2.85	$2.88	$2.85	$2.85	$2.85	1,402
2021-07-09	$2.85	$2.87	$2.85	$2.87	$2.87	1,136
2021-07-08	$2.82	$2.83	$2.82	$2.83	$2.83	1,973
2021-07-07	$2.85	$2.85	$2.83	$2.83	$2.83	5,009
2021-07-06	$2.85	$2.86	$2.82	$2.86	$2.86	9,426
2021-07-02	$2.86	$2.88	$2.84	$2.84	$2.84	3,834
2021-07-01	$2.84	$2.85	$2.84	$2.85	$2.85	5,671
2021-06-30	$2.83	$2.83	$2.79	$2.81	$2.81	2,358
2021-06-29	$2.87	$2.89	$2.85	$2.87	$2.87	10,430
2021-06-28	$2.86	$2.86	$2.83	$2.83	$2.83	1,293
2021-06-25	$2.81	$2.83	$2.80	$2.81	$2.81	2,801
2021-06-24	$2.84	$2.86	$2.81	$2.83	$2.83	4,524
2021-06-23	$2.80	$2.81	$2.79	$2.81	$2.81	2,494
2021-06-22	$2.83	$2.83	$2.81	$2.81	$2.81	15,418
2021-06-21	$2.79	$2.82	$2.79	$2.82	$2.82	843
2021-06-18	$2.79	$2.80	$2.77	$2.80	$2.80	27,775
2021-06-17	$2.85	$2.85	$2.82	$2.84	$2.84	10,152
2021-06-16	$2.89	$2.91	$2.87	$2.88	$2.88	8,449
2021-06-15	$2.92	$2.92	$2.89	$2.90	$2.90	9,362
2021-06-14	$2.93	$2.95	$2.92	$2.92	$2.92	3,749
2021-06-11	$2.88	$2.92	$2.88	$2.92	$2.92	3,875
2021-06-10	$2.90	$2.91	$2.88	$2.91	$2.91	3,290
2021-06-09	$2.90	$2.90	$2.90	$2.90	$2.90	1,511
2021-06-08	$2.92	$2.93	$2.91	$2.92	$2.92	4,900
2021-06-07	$3.00	$3.00	$2.98	$2.98	$2.98	1,986
2021-06-04	$2.99	$2.99	$2.98	$2.98	$2.98	10,996
2021-06-03	$3.03	$3.04	$3.02	$3.02	$3.02	1,584
2021-06-02	$3.01	$3.02	$3.00	$3.01	$3.01	15,473
2021-06-01	$3.08	$3.08	$3.05	$3.05	$3.05	4,482
2021-05-28	$3.07	$3.07	$3.06	$3.06	$3.06	1,746
2021-05-27	$3.07	$3.07	$3.04	$3.06	$3.06	3,673
2021-05-26	$3.01	$3.04	$3.01	$3.04	$3.04	6,021
2021-05-25	$2.97	$2.99	$2.96	$2.98	$2.98	10,512
2021-05-24	$2.95	$2.99	$2.94	$2.99	$2.99	21,868
2021-05-21	$2.93	$2.96	$2.93	$2.93	$2.93	17,760
2021-05-20	$2.91	$2.94	$2.89	$2.94	$2.94	10,890
2021-05-19	$2.94	$2.98	$2.93	$2.98	$2.98	29,926
2021-05-18	$2.99	$2.99	$2.97	$2.97	$2.97	2,345
2021-05-17	$3.04	$3.04	$3.00	$3.02	$3.02	6,074
2021-05-14	$3.04	$3.04	$3.04	$3.04	$3.04	1,066
2021-05-13	$2.97	$3.01	$2.95	$3.01	$3.01	3,813
2021-05-12	$3.04	$3.08	$3.02	$3.05	$3.05	10,642
2021-05-11	$3.08	$3.09	$3.05	$3.08	$3.08	3,258
2021-05-10	$3.18	$3.18	$3.13	$3.15	$3.15	8,599
2021-05-07	$3.15	$3.20	$3.14	$3.19	$3.19	2,617
2021-05-06	$3.13	$3.13	$3.12	$3.12	$3.12	25,974
2021-05-05	$3.08	$3.09	$3.06	$3.07	$3.07	16,368
2021-05-04	$3.12	$3.16	$3.09	$3.10	$3.10	15,041
2021-05-03	$3.09	$3.14	$3.09	$3.12	$3.12	1,940
2021-04-30	$3.08	$3.10	$3.07	$3.08	$3.08	50,825
2021-04-29	$3.08	$3.08	$3.07	$3.07	$3.07	75,664
2021-04-28	$3.04	$3.07	$3.04	$3.04	$3.04	7,040
2021-04-27	$2.98	$2.98	$2.96	$2.97	$2.97	63,560
2021-04-26	$3.05	$3.05	$3.02	$3.03	$3.03	11,264
2021-04-23	$3.03	$3.05	$3.01	$3.02	$3.02	6,695
2021-04-22	$3.03	$3.08	$3.03	$3.07	$3.07	10,281
2021-04-21	$3.03	$3.10	$3.03	$3.08	$3.08	143,846
2021-04-20	$3.10	$3.10	$3.05	$3.05	$3.05	23,528
2021-04-19	$3.19	$3.19	$3.13	$3.13	$3.13	8,074
2021-04-16	$3.06	$3.09	$3.06	$3.09	$3.09	12,955
2021-04-15	$3.06	$3.07	$3.05	$3.06	$3.06	6,497
2021-04-14	$3.03	$3.09	$3.03	$3.08	$3.08	40,430
2021-04-13	$3.10	$3.10	$3.07	$3.10	$3.10	839,380
2021-04-12	$3.18	$3.19	$3.14	$3.14	$3.14	4,050
2021-04-09	$3.09	$3.12	$3.08	$3.11	$3.11	8,130
2021-04-08	$3.06	$3.08	$3.06	$3.07	$3.07	11,303
2021-04-07	$3.04	$3.06	$3.04	$3.06	$3.06	3,813
2021-04-06	$3.02	$3.05	$3.01	$3.02	$3.02	11,238
2021-04-05	$3.16	$3.17	$3.06	$3.11	$3.11	30,030
2021-04-01	$3.08	$3.08	$3.04	$3.06	$3.06	4,600
2021-03-31	$2.94	$2.95	$2.93	$2.93	$2.93	2,902
2021-03-30	$2.81	$2.89	$2.81	$2.82	$2.82	7,040
2021-03-29	$2.79	$2.80	$2.78	$2.80	$2.80	4,092
2021-03-26	$2.83	$2.83	$2.78	$2.79	$2.79	4,765
2021-03-25	$2.75	$2.77	$2.72	$2.77	$2.77	2,094
2021-03-24	$2.77	$2.79	$2.76	$2.79	$2.79	4,636
2021-03-23	$2.82	$2.82	$2.78	$2.80	$2.80	133,178
2021-03-22	$2.90	$2.90	$2.87	$2.87	$2.87	14,832
2021-03-19	$2.86	$2.90	$2.84	$2.86	$2.86	4,920
2021-03-18	$2.96	$3.00	$2.92	$2.92	$2.92	14,131
2021-03-17	$3.08	$3.08	$3.03	$3.06	$3.06	8,840
2021-03-16	$3.08	$3.08	$3.05	$3.05	$3.05	32,482
2021-03-15	$2.98	$3.02	$2.96	$3.02	$3.02	19,489
2021-03-12	$2.89	$2.98	$2.89	$2.98	$2.98	13,452
2021-03-11	$2.82	$2.83	$2.81	$2.83	$2.83	4,077
2021-03-10	$2.85	$2.85	$2.83	$2.85	$2.85	14,257
2021-03-09	$2.87	$2.88	$2.86	$2.88	$2.88	4,193
2021-03-08	$2.81	$2.82	$2.80	$2.81	$2.81	4,826
2021-03-05	$2.86	$2.86	$2.81	$2.85	$2.85	6,014
2021-03-04	$2.92	$2.93	$2.83	$2.85	$2.85	13,846
2021-03-03	$2.98	$2.98	$2.91	$2.93	$2.93	5,058
2021-03-02	$2.96	$2.98	$2.95	$2.96	$2.96	77,619
2021-03-01	$2.91	$2.96	$2.89	$2.95	$2.95	4,845
2021-02-26	$2.92	$2.93	$2.89	$2.90	$2.90	51,199
2021-02-25	$2.91	$2.93	$2.83	$2.83	$2.83	26,178
2021-02-24	$2.98	$2.99	$2.93	$2.98	$2.98	8,878
2021-02-23	$2.88	$2.92	$2.86	$2.89	$2.89	6,284
2021-02-22	$2.84	$2.88	$2.82	$2.84	$2.84	58,677
2021-02-19	$2.88	$2.88	$2.85	$2.85	$2.85	8,270
2021-02-18	$2.90	$2.90	$2.87	$2.89	$2.89	2,760
2021-02-17	$2.90	$2.90	$2.86	$2.89	$2.89	2,760
2021-02-16	$2.91	$2.96	$2.91	$2.96	$2.96	14,042
2021-02-12	$2.91	$2.91	$2.88	$2.89	$2.89	2,629
2021-02-11	$2.90	$2.90	$2.87	$2.90	$2.90	14,985
2021-02-10	$2.92	$2.94	$2.92	$2.94	$2.94	5,472
2021-02-09	$2.89	$2.91	$2.86	$2.91	$2.91	24,430
2021-02-08	$2.85	$2.86	$2.84	$2.84	$2.84	18,377
2021-02-05	$2.81	$2.81	$2.78	$2.78	$2.78	11,459
2021-02-04	$2.77	$2.77	$2.74	$2.77	$2.77	9,524
2021-02-03	$2.79	$2.79	$2.77	$2.79	$2.79	4,878
2021-02-02	$2.78	$2.78	$2.73	$2.75	$2.75	10,876
2021-02-01	$2.78	$2.81	$2.78	$2.78	$2.78	2,917
2021-01-29	$2.84	$2.84	$2.78	$2.78	$2.78	9,406
2021-01-28	$2.82	$2.89	$2.82	$2.86	$2.86	7,959
2021-01-27	$2.78	$2.80	$2.75	$2.75	$2.75	8,541
2021-01-26	$2.68	$2.68	$2.65	$2.65	$2.65	2,418
2021-01-25	$2.65	$2.66	$2.64	$2.66	$2.66	12,084
2021-01-22	$2.68	$2.71	$2.67	$2.71	$2.71	17,118
2021-01-21	$2.77	$2.77	$2.74	$2.75	$2.75	4,438
2021-01-20	$2.77	$2.79	$2.76	$2.77	$2.77	7,794
2021-01-19	$2.70	$2.70	$2.68	$2.70	$2.70	257,627
2021-01-15	$2.70	$2.71	$2.69	$2.70	$2.70	4,359
2021-01-14	$2.72	$2.77	$2.72	$2.73	$2.73	11,171
2021-01-13	$2.66	$2.66	$2.63	$2.65	$2.65	14,008
2021-01-12	$2.70	$2.74	$2.70	$2.70	$2.70	10,323
2021-01-11	$2.62	$2.66	$2.62	$2.66	$2.66	12,548
2021-01-08	$2.66	$2.68	$2.64	$2.66	$2.66	47,284
2021-01-07	$2.68	$2.68	$2.62	$2.66	$2.66	32,213
2021-01-06	$2.69	$2.73	$2.67	$2.68	$2.68	58,147
2021-01-05	$2.50	$2.57	$2.50	$2.57	$2.57	13,096
2021-01-04	$2.54	$2.55	$2.45	$2.48	$2.48	6,065
2020-12-31	$2.48	$2.49	$2.47	$2.47	$2.47	69,071
2020-12-30	$2.42	$2.46	$2.42	$2.44	$2.44	14,386
2020-12-29	$2.42	$2.45	$2.42	$2.43	$2.43	20,714
2020-12-28	$2.47	$2.47	$2.36	$2.40	$2.40	33,369
2020-12-24	$2.36	$2.37	$2.36	$2.36	$2.36	3,145
2020-12-23	$2.30	$2.40	$2.30	$2.36	$2.36	15,690
2020-12-22	$2.22	$2.23	$2.20	$2.22	$2.22	11,693
2020-12-21	$2.19	$2.21	$2.17	$2.21	$2.21	4,536
2020-12-18	$2.31	$2.31	$2.27	$2.30	$2.30	23,425
2020-12-17	$2.33	$2.37	$2.32	$2.32	$2.32	10,058
2020-12-16	$2.27	$2.28	$2.26	$2.27	$2.27	9,435
2020-12-15	$2.12	$2.21	$2.09	$2.19	$2.19	29,002
2020-12-14	$2.20	$2.20	$2.15	$2.17	$2.17	9,766
2020-12-11	$2.30	$2.30	$2.25	$2.27	$2.27	4,521
2020-12-10	$2.30	$2.32	$2.27	$2.29	$2.29	9,429
2020-12-09	$2.40	$2.40	$2.36	$2.37	$2.37	3,827
2020-12-08	$2.31	$2.34	$2.29	$2.33	$2.33	32,241
2020-12-07	$2.30	$2.35	$2.30	$2.32	$2.32	28,894
2020-12-04	$2.44	$2.46	$2.41	$2.41	$2.41	6,111
2020-12-03	$2.39	$2.42	$2.37	$2.38	$2.38	20,974
2020-12-02	$2.33	$2.40	$2.33	$2.36	$2.36	29,259
2020-12-01	$2.33	$2.40	$2.32	$2.36	$2.36	18,186
2020-11-30	$2.36	$2.36	$2.31	$2.32	$2.32	18,150
2020-11-27	$2.42	$2.42	$2.37	$2.37	$2.37	7,141
2020-11-25	$2.47	$2.48	$2.44	$2.47	$2.47	9,840
2020-11-24	$2.31	$2.39	$2.31	$2.37	$2.37	15,772
2020-11-23	$2.29	$2.31	$2.27	$2.28	$2.28	11,740
2020-11-20	$2.31	$2.32	$2.26	$2.26	$2.26	3,950
2020-11-19	$2.29	$2.31	$2.27	$2.31	$2.31	31,714
2020-11-18	$2.33	$2.35	$2.33	$2.35	$2.35	9,834
2020-11-17	$2.29	$2.30	$2.29	$2.29	$2.29	2,222
2020-11-16	$2.34	$2.34	$2.30	$2.32	$2.32	20,116
2020-11-13	$2.26	$2.27	$2.26	$2.26	$2.26	2,244
2020-11-12	$2.27	$2.28	$2.20	$2.20	$2.20	10,792
2020-11-11	$2.30	$2.30	$2.29	$2.29	$2.29	3,746
2020-11-10	$2.29	$2.35	$2.27	$2.28	$2.28	233,668
2020-11-09	$2.29	$2.30	$2.22	$2.22	$2.22	52,567
2020-11-06	$2.00	$2.01	$1.98	$2.00	$2.00	207,682
2020-11-05	$2.00	$2.03	$2.00	$2.00	$2.00	25,300
2020-11-04	$1.97	$1.98	$1.96	$1.96	$1.96	11,339
2020-11-03	$1.96	$1.97	$1.94	$1.94	$1.94	22,946
2020-11-02	$1.87	$1.89	$1.86	$1.87	$1.87	8,545
2020-10-30	$1.87	$1.88	$1.85	$1.85	$1.85	22,253
2020-10-29	$1.87	$1.89	$1.83	$1.88	$1.88	68,179
2020-10-28	$1.93	$1.93	$1.90	$1.90	$1.90	48,225
2020-10-27	$2.02	$2.04	$1.98	$2.04	$2.04	109,354
2020-10-26	$2.09	$2.09	$2.03	$2.07	$2.07	11,191
2020-10-23	$2.12	$2.12	$2.08	$2.11	$2.11	22,328
2020-10-22	$2.08	$2.09	$2.07	$2.08	$2.08	23,678
2020-10-21	$2.05	$2.08	$2.04	$2.05	$2.05	21,796
2020-10-20	$2.01	$2.04	$2.00	$2.00	$2.00	92,470
2020-10-19	$2.01	$2.04	$2.00	$2.00	$2.00	30,946
2020-10-16	$1.99	$2.03	$1.99	$2.01	$2.01	22,902
2020-10-15	$1.97	$2.01	$1.97	$2.01	$2.01	119,131
2020-10-14	$2.08	$2.08	$2.05	$2.05	$2.05	47,474
2020-10-13	$2.05	$2.06	$2.03	$2.06	$2.06	160,034
2020-10-12	$2.07	$2.12	$2.06	$2.09	$2.09	5,278
2020-10-09	$2.08	$2.11	$2.08	$2.08	$2.08	35,904
2020-10-08	$2.12	$2.12	$2.09	$2.10	$2.10	53,569
2020-10-07	$2.09	$2.09	$2.06	$2.07	$2.07	27,337
2020-10-06	$2.10	$2.10	$2.05	$2.06	$2.06	254,258
2020-10-05	$2.05	$2.11	$2.05	$2.08	$2.08	13,069
2020-10-02	$2.06	$2.07	$2.05	$2.06	$2.06	12,138
2020-10-01	$2.02	$2.03	$2.00	$2.02	$2.02	14,840
2020-09-30	$2.02	$2.04	$2.01	$2.01	$2.01	69,961
2020-09-29	$2.01	$2.01	$1.98	$1.99	$1.99	276,553
2020-09-28	$2.05	$2.06	$2.04	$2.04	$2.04	28,332
2020-09-25	$1.99	$2.02	$1.98	$2.00	$2.00	15,696
2020-09-24	$1.95	$1.96	$1.92	$1.94	$1.94	49,926
2020-09-23	$1.96	$1.96	$1.91	$1.91	$1.91	17,439
2020-09-22	$2.02	$2.02	$1.97	$1.97	$1.97	35,383
2020-09-21	$2.01	$2.01	$1.96	$1.98	$1.98	17,796
2020-09-18	$2.08	$2.25	$2.08	$2.12	$2.12	37,491
2020-09-17	$2.16	$2.18	$2.15	$2.17	$2.17	42,908
2020-09-16	$2.21	$2.21	$2.19	$2.19	$2.19	5,202
2020-09-15	$2.16	$2.18	$2.14	$2.16	$2.16	7,914
2020-09-14	$2.21	$2.21	$2.19	$2.19	$2.19	9,229
2020-09-11	$2.20	$2.20	$2.18	$2.18	$2.18	4,468
2020-09-10	$2.23	$2.23	$2.22	$2.22	$2.22	5,421
2020-09-09	$2.32	$2.34	$2.31	$2.32	$2.32	41,431
2020-09-08	$2.28	$2.33	$2.28	$2.33	$2.33	179,962
2020-09-04	$2.38	$2.42	$2.35	$2.40	$2.40	109,585
2020-09-03	$2.47	$2.49	$2.39	$2.39	$2.39	18,894
2020-09-02	$2.44	$2.45	$2.42	$2.44	$2.44	10,294
2020-09-01	$2.38	$2.42	$2.36	$2.40	$2.40	12,566
2020-08-31	$2.42	$2.43	$2.42	$2.42	$2.42	4,066
2020-08-28	$2.40	$2.43	$2.39	$2.43	$2.43	148,901
2020-08-27	$2.27	$2.27	$2.25	$2.27	$2.27	6,573
2020-08-26	$2.26	$2.28	$2.25	$2.28	$2.28	9,085
2020-08-25	$2.35	$2.35	$2.29	$2.32	$2.32	28,929
2020-08-24	$2.31	$2.34	$2.31	$2.34	$2.34	5,650
2020-08-21	$2.33	$2.34	$2.30	$2.31	$2.31	1,683
2020-08-20	$2.33	$2.39	$2.33	$2.36	$2.36	7,106
2020-08-19	$2.33	$2.37	$2.32	$2.32	$2.32	6,197
2020-08-18	$2.39	$2.39	$2.33	$2.34	$2.34	4,372
2020-08-17	$2.41	$2.41	$2.38	$2.40	$2.40	28,900
2020-08-14	$2.37	$2.39	$2.37	$2.38	$2.38	9,051
2020-08-13	$2.45	$2.46	$2.43	$2.43	$2.43	5,714
2020-08-12	$2.47	$2.49	$2.47	$2.49	$2.49	4,251
2020-08-11	$2.55	$2.56	$2.51	$2.51	$2.51	49,693
2020-08-10	$2.44	$2.46	$2.43	$2.43	$2.43	21,581
2020-08-07	$2.33	$2.36	$2.32	$2.36	$2.36	237,178
2020-08-06	$2.43	$2.45	$2.40	$2.44	$2.44	15,181
2020-08-05	$2.51	$2.51	$2.45	$2.45	$2.45	4,708
2020-08-04	$2.50	$2.50	$2.44	$2.50	$2.50	21,821
2020-08-03	$2.52	$2.55	$2.50	$2.52	$2.52	12,005
2020-07-31	$2.55	$2.56	$2.47	$2.48	$2.48	70,880
2020-07-30	$2.53	$2.54	$2.46	$2.53	$2.53	40,205
2020-07-29	$2.64	$2.64	$2.57	$2.59	$2.59	183,282
2020-07-28	$2.50	$2.61	$2.50	$2.56	$2.56	153,229
2020-07-27	$2.55	$2.55	$2.42	$2.43	$2.43	138,780
2020-07-24	$2.35	$2.38	$2.32	$2.36	$2.36	380,980
2020-07-23	$1.99	$2.01	$1.98	$1.99	$1.99	3,495
2020-07-22	$2.07	$2.11	$2.07	$2.07	$2.07	44,539
2020-07-21	$2.05	$2.07	$2.04	$2.04	$2.04	62,109
2020-07-20	$2.02	$2.06	$2.02	$2.02	$2.02	18,532
2020-07-17	$1.99	$2.03	$1.99	$2.01	$2.01	46,500
2020-07-16	$1.99	$2.03	$1.98	$1.99	$1.99	58,700
2020-07-15	$2.00	$2.01	$1.99	$2.00	$2.00	19,300
2020-07-14	$1.91	$1.94	$1.90	$1.93	$1.93	62,500
2020-07-13	$2.02	$2.02	$1.90	$1.91	$1.91	25,400
2020-07-10	$1.94	$1.97	$1.92	$1.93	$1.93	14,600
2020-07-09	$1.95	$1.95	$1.86	$1.88	$1.88	17,100
2020-07-08	$1.94	$1.97	$1.94	$1.96	$1.96	19,000
2020-07-07	$1.92	$1.95	$1.91	$1.91	$1.91	77,500
2020-07-06	$2.02	$2.02	$1.93	$1.93	$1.93	23,900
2020-07-02	$1.99	$2.00	$1.94	$1.96	$1.96	101,300
2020-07-01	$1.94	$1.99	$1.93	$1.96	$1.96	74,600
2020-06-30	$1.85	$1.88	$1.84	$1.86	$1.86	49,800
2020-06-29	$1.82	$1.90	$1.82	$1.88	$1.88	5,877
2020-06-26	$1.88	$1.88	$1.84	$1.84	$1.84	36,880
2020-06-25	$1.88	$1.91	$1.86	$1.88	$1.88	66,429
2020-06-24	$1.97	$1.98	$1.94	$1.94	$1.94	20,425
2020-06-23	$2.08	$2.08	$2.04	$2.04	$2.04	36,375
2020-06-22	$2.01	$2.05	$2.01	$2.03	$2.03	5,924
2020-06-19	$2.09	$2.11	$2.05	$2.05	$2.05	49,709
2020-06-18	$2.04	$2.07	$2.01	$2.01	$2.01	83,811
2020-06-17	$2.12	$2.12	$2.06	$2.09	$2.09	16,810
2020-06-16	$2.21	$2.23	$2.11	$2.12	$2.12	122,857
2020-06-15	$2.10	$2.12	$2.08	$2.12	$2.12	71,030
2020-06-12	$2.11	$2.16	$2.07	$2.10	$2.10	84,525
2020-06-11	$2.01	$2.02	$1.94	$1.94	$1.94	60,836
2020-06-10	$2.11	$2.11	$2.07	$2.07	$2.07	24,104
2020-06-09	$2.17	$2.20	$2.11	$2.14	$2.14	135,349
2020-06-08	$2.26	$2.29	$2.19	$2.22	$2.22	93,298
2020-06-05	$2.12	$2.14	$2.09	$2.13	$2.13	94,897
2020-06-04	$1.97	$1.99	$1.93	$1.93	$1.93	113,778
2020-06-03	$1.97	$1.97	$1.83	$1.84	$1.84	132,635
2020-06-02	$1.98	$1.98	$1.88	$1.88	$1.88	1,390,524
2020-06-01	$1.88	$1.94	$1.83	$1.92	$1.92	87,282
2020-05-29	$1.83	$1.84	$1.78	$1.83	$1.83	147,470
2020-05-28	$2.00	$2.00	$1.93	$1.93	$1.93	36,391
2020-05-27	$1.97	$1.98	$1.91	$1.98	$1.98	58,531
2020-05-26	$1.93	$1.93	$1.88	$1.90	$1.90	17,710
2020-05-22	$1.80	$1.80	$1.73	$1.77	$1.77	23,441
2020-05-21	$1.82	$1.86	$1.77	$1.82	$1.82	49,900
2020-05-20	$1.86	$1.90	$1.86	$1.89	$1.89	29,847
2020-05-19	$1.84	$1.88	$1.84	$1.87	$1.87	78,620
2020-05-18	$1.90	$1.98	$1.87	$1.96	$1.96	69,014
2020-05-15	$1.83	$1.85	$1.77	$1.77	$1.77	22,288
2020-05-14	$1.76	$1.81	$1.72	$1.78	$1.78	69,230
2020-05-13	$1.75	$1.78	$1.72	$1.76	$1.76	351,568
2020-05-12	$1.73	$1.85	$1.73	$1.77	$1.77	349,255
2020-05-11	$1.83	$1.88	$1.81	$1.83	$1.83	67,069
2020-05-08	$1.95	$2.04	$1.95	$2.00	$2.00	44,484
2020-05-07	$1.93	$2.13	$1.92	$2.01	$2.01	419,842
2020-05-06	$1.92	$1.95	$1.92	$1.95	$1.95	41,521
2020-05-05	$1.97	$2.03	$1.97	$2.00	$2.00	51,824
2020-05-04	$1.86	$1.96	$1.85	$1.94	$1.94	133,829
2020-05-01	$1.93	$1.96	$1.92	$1.93	$1.93	66,452
2020-04-30	$1.96	$2.15	$1.93	$1.98	$1.98	405,430
2020-04-29	$1.94	$2.04	$1.94	$2.02	$2.02	73,870
2020-04-28	$1.77	$1.78	$1.73	$1.76	$1.76	369,866
2020-04-27	$1.70	$1.71	$1.63	$1.69	$1.69	238,043
2020-04-24	$1.60	$1.63	$1.57	$1.63	$1.63	42,729
2020-04-23	$1.54	$1.61	$1.54	$1.55	$1.55	217,216
2020-04-22	$1.49	$1.60	$1.48	$1.54	$1.54	245,633
2020-04-21	$1.50	$1.64	$1.50	$1.56	$1.56	514,600
2020-04-20	$1.55	$1.66	$1.52	$1.57	$1.57	128,045
2020-04-17	$1.60	$1.60	$1.56	$1.58	$1.58	100,945
2020-04-16	$1.62	$1.62	$1.56	$1.57	$1.57	78,635
2020-04-15	$1.60	$1.69	$1.56	$1.56	$1.56	54,142
2020-04-14	$1.72	$1.73	$1.65	$1.65	$1.65	618,417
2020-04-13	$1.85	$1.85	$1.75	$1.76	$1.76	32,122
2020-04-09	$1.79	$1.79	$1.73	$1.78	$1.78	115,413
2020-04-08	$1.65	$1.66	$1.62	$1.66	$1.66	254,421
2020-04-07	$1.70	$1.70	$1.57	$1.58	$1.58	455,799
2020-04-06	$1.60	$1.67	$1.50	$1.54	$1.54	367,254
2020-04-03	$1.64	$1.64	$1.55	$1.59	$1.59	75,115
2020-04-02	$1.67	$1.77	$1.66	$1.69	$1.69	212,937
2020-04-01	$1.91	$1.95	$1.81	$1.83	$1.83	73,892
2020-03-31	$1.90	$2.03	$1.87	$1.88	$1.88	283,200
2020-03-30	$1.92	$2.06	$1.89	$1.93	$1.93	487,065
2020-03-27	$1.95	$2.10	$1.90	$1.96	$1.96	56,422
2020-03-26	$2.02	$2.12	$2.00	$2.07	$2.07	103,730
2020-03-25	$2.08	$2.14	$1.96	$2.09	$2.09	130,779
2020-03-24	$1.90	$2.02	$1.84	$1.97	$1.97	371,654
2020-03-23	$1.81	$1.92	$1.74	$1.80	$1.80	148,123
2020-03-20	$2.07	$2.15	$1.98	$1.99	$1.99	76,723
2020-03-19	$1.89	$2.08	$1.87	$2.00	$2.00	212,985
2020-03-18	$1.90	$1.92	$1.78	$1.87	$1.87	121,501
2020-03-17	$1.96	$2.10	$1.84	$1.97	$1.97	368,242
2020-03-16	$2.10	$2.37	$2.05	$2.07	$2.07	346,400
2020-03-13	$2.45	$2.46	$2.13	$2.39	$2.39	196,804
2020-03-12	$2.39	$2.39	$2.18	$2.29	$2.29	533,722
2020-03-11	$2.81	$2.83	$2.69	$2.73	$2.73	117,492
2020-03-10	$3.04	$3.05	$2.88	$2.95	$2.95	309,447
2020-03-09	$3.13	$3.18	$2.96	$2.98	$2.98	159,339
2020-03-06	$3.77	$3.77	$3.63	$3.67	$3.67	16,699
2020-03-05	$3.90	$3.92	$3.88	$3.90	$3.90	109,617
2020-03-04	$3.94	$4.00	$3.90	$3.98	$3.98	144,625
2020-03-03	$3.83	$3.87	$3.78	$3.79	$3.79	428,235
2020-03-02	$3.77	$3.90	$3.76	$3.81	$3.81	61,737
2020-02-28	$3.81	$3.81	$3.69	$3.74	$3.74	63,546
2020-02-27	$3.90	$4.10	$3.90	$3.90	$3.90	72,646
2020-02-26	$4.00	$4.05	$3.94	$3.95	$3.95	49,495
2020-02-25	$3.98	$3.99	$3.92	$3.94	$3.94	46,981
2020-02-24	$3.97	$4.01	$3.96	$3.99	$3.99	26,510
2020-02-21	$4.15	$4.15	$4.10	$4.14	$4.14	15,143
2020-02-20	$4.05	$4.07	$4.03	$4.06	$4.06	34,351
2020-02-19	$3.89	$3.95	$3.89	$3.90	$3.90	24,045
2020-02-18	$3.81	$3.87	$3.80	$3.87	$3.87	31,319
2020-02-14	$3.77	$3.78	$3.73	$3.76	$3.76	34,739
2020-02-13	$3.67	$3.80	$3.66	$3.79	$3.79	129,583
2020-02-12	$4.40	$4.44	$4.37	$4.44	$4.44	247,774
2020-02-11	$4.35	$4.46	$4.27	$4.30	$4.30	29,628
2020-02-10	$4.37	$4.43	$4.30	$4.31	$4.31	59,134
2020-02-07	$4.41	$4.44	$4.41	$4.41	$4.41	12,363
2020-02-06	$4.42	$4.43	$4.42	$4.43	$4.43	11,484
2020-02-05	$4.41	$4.42	$4.38	$4.40	$4.40	28,624
2020-02-04	$4.40	$4.41	$4.38	$4.41	$4.41	18,850
2020-02-03	$4.55	$4.55	$4.44	$4.48	$4.48	9,991
2020-01-31	$4.57	$4.57	$4.49	$4.49	$4.49	37,341
2020-01-30	$4.57	$4.60	$4.57	$4.60	$4.60	21,114
2020-01-29	$4.61	$4.62	$4.55	$4.58	$4.58	75,846
2020-01-28	$4.66	$4.67	$4.63	$4.63	$4.63	32,079
2020-01-27	$4.73	$4.73	$4.68	$4.70	$4.70	47,963
2020-01-24	$4.83	$4.84	$4.80	$4.80	$4.80	78,974
2020-01-23	$4.82	$4.83	$4.78	$4.81	$4.81	18,533
2020-01-22	$4.90	$4.95	$4.90	$4.92	$4.92	21,033
2020-01-21	$4.92	$4.92	$4.84	$4.86	$4.86	28,314
2020-01-17	$4.85	$4.88	$4.85	$4.86	$4.86	60,952
2020-01-16	$4.83	$4.84	$4.78	$4.81	$4.81	4,983
2020-01-15	$4.81	$4.83	$4.81	$4.82	$4.82	10,134
2020-01-14	$4.74	$4.76	$4.72	$4.74	$4.74	9,342
2020-01-13	$4.58	$4.61	$4.56	$4.60	$4.60	101,143
2020-01-10	$4.58	$4.58	$4.50	$4.53	$4.53	24,380
2020-01-09	$4.64	$4.64	$4.61	$4.61	$4.61	2,877
2020-01-08	$4.68	$4.70	$4.66	$4.70	$4.70	15,643
2020-01-07	$4.70	$4.70	$4.65	$4.66	$4.66	116,375
2020-01-06	$4.77	$4.81	$4.77	$4.81	$4.81	11,416
2020-01-03	$4.80	$4.81	$4.78	$4.81	$4.81	12,014
2020-01-02	$4.83	$4.83	$4.81	$4.81	$4.81	14,452
2019-12-31	$4.66	$4.86	$4.66	$4.86	$4.86	4,804
2019-12-30	$4.83	$4.84	$4.80	$4.80	$4.80	10,507
2019-12-27	$4.81	$4.82	$4.79	$4.79	$4.79	10,997
2019-12-26	$4.78	$4.78	$4.59	$4.61	$4.61	1,365
2019-12-24	$4.89	$4.89	$4.74	$4.76	$4.76	6,444
2019-12-23	$4.70	$4.74	$4.70	$4.71	$4.71	5,863
2019-12-20	$4.73	$4.84	$4.71	$4.71	$4.71	5,032
2019-12-19	$4.76	$4.77	$4.71	$4.76	$4.76	5,159
2019-12-18	$4.80	$4.80	$4.76	$4.76	$4.76	48,446
2019-12-17	$4.79	$4.82	$4.74	$4.76	$4.76	8,051
2019-12-16	$4.90	$4.90	$4.84	$4.86	$4.86	68,396
2019-12-13	$4.69	$4.81	$4.69	$4.79	$4.79	37,408
2019-12-12	$4.34	$4.35	$4.28	$4.33	$4.33	9,681
2019-12-11	$4.32	$4.35	$4.23	$4.30	$4.30	16,322
2019-12-10	$4.31	$4.31	$4.24	$4.24	$4.24	9,147
2019-12-09	$4.31	$4.36	$4.30	$4.35	$4.35	22,512
2019-12-06	$4.29	$4.32	$4.24	$4.24	$4.24	7,469
2019-12-05	$4.29	$4.30	$4.24	$4.24	$4.24	502,319
2019-12-04	$4.21	$4.25	$4.20	$4.22	$4.22	28,510
2019-12-03	$4.11	$4.24	$4.10	$4.24	$4.24	7,536
2019-12-02	$4.12	$4.27	$4.12	$4.18	$4.18	19,993
2019-11-29	$4.27	$4.27	$4.20	$4.21	$4.21	6,048
2019-11-27	$4.30	$4.32	$4.25	$4.27	$4.27	3,866
2019-11-26	$4.29	$4.31	$4.23	$4.30	$4.30	12,956
2019-11-25	$4.33	$4.37	$4.33	$4.34	$4.34	27,643
2019-11-22	$4.36	$4.36	$4.27	$4.28	$4.28	23,967
2019-11-21	$4.13	$4.16	$4.12	$4.16	$4.16	32,580
2019-11-20	$3.86	$3.91	$3.85	$3.91	$3.91	9,051
2019-11-19	$3.94	$3.94	$3.89	$3.89	$3.89	68,716
2019-11-18	$4.00	$4.00	$3.96	$4.00	$4.00	6,310
2019-11-15	$3.96	$3.96	$3.90	$3.96	$3.96	3,306
2019-11-14	$3.95	$3.95	$3.90	$3.93	$3.93	8,772
2019-11-13	$3.93	$3.95	$3.86	$3.89	$3.89	57,949
2019-11-12	$3.90	$3.99	$3.90	$3.93	$3.93	10,530
2019-11-11	$3.86	$3.97	$3.86	$3.95	$3.95	4,865
2019-11-08	$3.90	$3.93	$3.81	$3.93	$3.93	5,535
2019-11-07	$3.85	$4.00	$3.85	$3.94	$3.94	16,023
2019-11-06	$3.85	$4.00	$3.82	$3.99	$3.99	3,098
2019-11-05	$3.91	$3.91	$3.83	$3.87	$3.87	10,375
2019-11-04	$3.87	$3.98	$3.84	$3.84	$3.84	8,861
2019-11-01	$3.87	$3.97	$3.79	$3.91	$3.91	8,818
2019-10-31	$3.86	$3.86	$3.79	$3.79	$3.79	2,059
2019-10-30	$3.81	$3.90	$3.75	$3.77	$3.77	43,150
2019-10-29	$3.76	$3.80	$3.76	$3.76	$3.76	7,528
2019-10-28	$3.86	$3.93	$3.83	$3.86	$3.86	14,620
2019-10-25	$3.82	$3.84	$3.75	$3.82	$3.82	44,563
2019-10-24	$3.93	$3.94	$3.89	$3.91	$3.91	24,062
2019-10-23	$3.91	$3.95	$3.90	$3.91	$3.91	11,695
2019-10-22	$3.85	$3.97	$3.85	$3.86	$3.86	26,412
2019-10-21	$3.84	$3.90	$3.81	$3.82	$3.82	100,258
2019-10-18	$3.72	$3.80	$3.71	$3.72	$3.72	5,730
2019-10-17	$3.71	$3.91	$3.67	$3.67	$3.67	30,200
2019-10-16	$3.68	$3.72	$3.65	$3.65	$3.65	27,252
2019-10-15	$3.63	$3.89	$3.63	$3.70	$3.70	30,246
2019-10-14	$3.59	$3.71	$3.59	$3.59	$3.59	19,053
2019-10-11	$3.68	$4.03	$3.68	$3.92	$3.92	61,775
2019-10-10	$3.44	$4.18	$3.44	$4.12	$4.12	185,344
2019-10-09	$3.62	$3.74	$3.48	$3.63	$3.56	94,215
2019-10-08	$3.69	$3.89	$3.69	$3.89	$3.82	176,295
2019-10-07	$3.80	$3.90	$3.73	$3.80	$3.73	213,875
2019-10-04	$3.91	$3.95	$3.73	$3.85	$3.78	77,331
2019-10-03	$3.62	$4.45	$3.61	$3.91	$3.84	214,267
2019-10-02	$3.67	$3.93	$3.61	$3.83	$3.76	59,576
2019-10-01	$3.69	$3.79	$3.67	$3.77	$3.70	180,231
2019-09-30	$3.77	$3.80	$3.71	$3.77	$3.70	38,171
2019-09-27	$3.70	$3.79	$3.70	$3.79	$3.72	34,277
2019-09-26	$3.73	$3.77	$3.72	$3.77	$3.70	97,928
2019-09-25	$3.61	$3.67	$3.57	$3.67	$3.61	41,746
2019-09-24	$3.67	$3.68	$3.61	$3.66	$3.60	121,288
2019-09-23	$3.64	$3.70	$3.64	$3.68	$3.62	37,354
2019-09-20	$3.80	$3.82	$3.76	$3.80	$3.73	16,368
2019-09-19	$3.80	$3.84	$3.77	$3.84	$3.77	57,188
2019-09-18	$3.77	$3.77	$3.70	$3.77	$3.70	45,840
2019-09-17	$3.72	$3.82	$3.71	$3.78	$3.71	139,799
2019-09-16	$3.83	$3.87	$3.77	$3.84	$3.77	56,840
2019-09-13	$3.81	$3.83	$3.78	$3.83	$3.76	60,289
2019-09-12	$3.69	$3.77	$3.68	$3.75	$3.68	64,269
2019-09-11	$3.62	$3.65	$3.58	$3.65	$3.59	74,896
2019-09-10	$3.51	$3.56	$3.51	$3.55	$3.48	179,419
2019-09-09	$3.42	$3.43	$3.38	$3.42	$3.36	56,217
2019-09-06	$3.33	$3.46	$3.33	$3.41	$3.35	40,433
2019-09-05	$3.45	$3.46	$3.41	$3.43	$3.37	158,653
2019-09-04	$3.50	$3.50	$3.38	$3.42	$3.36	464,009
2019-09-03	$3.42	$3.43	$3.36	$3.38	$3.32	37,824
2019-08-30	$3.43	$3.45	$3.34	$3.40	$3.34	169,401
2019-08-29	$3.35	$3.37	$3.32	$3.32	$3.26	113,145
2019-08-28	$3.39	$3.39	$3.31	$3.31	$3.25	94,383
2019-08-27	$3.34	$3.37	$3.29	$3.33	$3.27	359,475
2019-08-26	$3.23	$3.33	$3.23	$3.28	$3.22	70,157
2019-08-23	$3.30	$3.34	$3.24	$3.32	$3.26	97,293
2019-08-22	$3.28	$3.29	$3.24	$3.24	$3.18	128,719
2019-08-21	$3.19	$3.25	$3.18	$3.23	$3.17	65,184
2019-08-20	$3.25	$3.26	$3.18	$3.25	$3.19	347,086
2019-08-19	$3.27	$3.29	$3.25	$3.27	$3.21	86,177
2019-08-16	$3.19	$3.29	$3.19	$3.29	$3.23	158,947
2019-08-15	$3.22	$3.27	$3.21	$3.26	$3.20	270,162
2019-08-14	$3.18	$3.28	$3.17	$3.18	$3.12	222,684
2019-08-13	$3.25	$3.25	$3.19	$3.23	$3.17	187,629
2019-08-12	$3.24	$3.25	$3.19	$3.23	$3.17	142,797
2019-08-09	$3.33	$3.33	$3.23	$3.32	$3.26	275,376
2019-08-08	$3.36	$3.39	$3.33	$3.35	$3.29	160,150
2019-08-07	$3.40	$3.42	$3.34	$3.37	$3.31	126,780
2019-08-06	$3.52	$3.52	$3.43	$3.43	$3.37	398,160
2019-08-05	$3.61	$3.61	$3.50	$3.56	$3.50	108,691
2019-08-02	$3.70	$3.70	$3.63	$3.65	$3.59	79,530
2019-08-01	$3.65	$3.72	$3.62	$3.64	$3.58	340,123
2019-07-31	$3.80	$3.84	$3.76	$3.77	$3.70	159,554
2019-07-30	$3.76	$3.79	$3.63	$3.69	$3.63	279,077
2019-07-29	$4.50	$4.57	$4.49	$4.52	$4.44	74,180
2019-07-26	$4.42	$4.45	$4.35	$4.41	$4.33	33,725
2019-07-25	$4.44	$4.44	$4.35	$4.41	$4.33	72,444
2019-07-24	$4.57	$4.57	$4.53	$4.55	$4.47	51,454
2019-07-23	$4.56	$4.58	$4.53	$4.56	$4.48	129,233
2019-07-22	$4.50	$4.52	$4.45	$4.52	$4.44	50,470
2019-07-19	$4.57	$4.61	$4.57	$4.60	$4.51	37,805
2019-07-18	$4.55	$4.60	$4.54	$4.60	$4.52	149,276
2019-07-17	$4.45	$4.49	$4.43	$4.49	$4.41	121,614
2019-07-16	$4.48	$4.50	$4.40	$4.46	$4.38	170,914
2019-07-15	$4.53	$4.56	$4.39	$4.50	$4.42	128,025
2019-07-12	$4.49	$4.53	$4.48	$4.48	$4.40	137,059
2019-07-11	$4.50	$4.53	$4.47	$4.47	$4.39	126,005
2019-07-10	$4.47	$4.49	$4.42	$4.44	$4.36	107,597
2019-07-09	$4.43	$4.56	$4.41	$4.53	$4.45	106,066
2019-07-08	$4.52	$4.52	$4.41	$4.41	$4.33	151,622
2019-07-05	$4.50	$4.58	$4.47	$4.55	$4.47	80,356
2019-07-03	$4.62	$4.67	$4.60	$4.67	$4.59	18,768
2019-07-02	$4.61	$4.71	$4.55	$4.69	$4.60	235,980
2019-07-01	$4.58	$4.62	$4.55	$4.57	$4.49	107,639
2019-06-28	$4.53	$4.65	$4.53	$4.54	$4.46	134,909
2019-06-27	$4.50	$4.54	$4.47	$4.47	$4.39	24,062
2019-06-26	$4.56	$4.60	$4.53	$4.55	$4.47	92,736
2019-06-25	$4.60	$4.68	$4.55	$4.58	$4.50	54,448
2019-06-24	$4.65	$4.73	$4.60	$4.60	$4.52	135,554
2019-06-21	$4.60	$4.77	$4.59	$4.75	$4.67	159,180
2019-06-20	$4.72	$4.72	$4.59	$4.64	$4.56	227,306
2019-06-19	$4.70	$4.80	$4.69	$4.78	$4.69	123,373
2019-06-18	$4.70	$4.78	$4.69	$4.77	$4.69	209,235
2019-06-17	$4.64	$4.66	$4.57	$4.66	$4.58	157,831
2019-06-14	$4.74	$4.77	$4.70	$4.71	$4.63	67,714
2019-06-13	$4.79	$4.86	$4.72	$4.79	$4.70	89,763
2019-06-12	$4.80	$4.97	$4.80	$4.92	$4.83	355,452
2019-06-11	$4.88	$4.95	$4.85	$4.95	$4.86	388,819
2019-06-10	$4.94	$5.01	$4.94	$5.01	$4.92	75,900
2019-06-07	$5.03	$5.05	$4.98	$5.02	$4.93	132,610
2019-06-06	$4.90	$4.97	$4.89	$4.92	$4.83	208,052
2019-06-05	$4.87	$4.89	$4.86	$4.89	$4.80	137,140
2019-06-04	$4.82	$4.90	$4.81	$4.86	$4.77	166,433
2019-06-03	$4.83	$4.85	$4.80	$4.85	$4.76	219,477
2019-05-31	$4.79	$4.80	$4.74	$4.80	$4.72	135,834
2019-05-30	$4.83	$4.86	$4.81	$4.86	$4.77	336,350
2019-05-29	$4.81	$4.88	$4.77	$4.87	$4.78	429,880
2019-05-28	$4.77	$4.85	$4.74	$4.82	$4.74	42,882
2019-05-24	$4.75	$4.80	$4.75	$4.78	$4.69	114,350
2019-05-23	$4.77	$4.83	$4.75	$4.83	$4.74	76,392
2019-05-22	$4.80	$4.87	$4.79	$4.84	$4.75	61,367
2019-05-21	$4.82	$4.93	$4.82	$4.88	$4.79	211,943
2019-05-20	$4.77	$4.81	$4.77	$4.81	$4.73	83,907
2019-05-17	$4.75	$4.85	$4.75	$4.85	$4.76	28,531
2019-05-16	$4.86	$4.89	$4.84	$4.89	$4.80	109,858
2019-05-15	$4.94	$4.96	$4.91	$4.96	$4.87	213,035
2019-05-14	$4.99	$4.99	$4.94	$4.96	$4.87	174,377
2019-05-13	$4.90	$4.96	$4.88	$4.93	$4.84	279,826
2019-05-10	$4.90	$4.91	$4.84	$4.84	$4.75	79,332
2019-05-09	$4.98	$5.00	$4.95	$4.99	$4.90	122,609
2019-05-08	$5.50	$5.51	$5.44	$5.46	$4.95	211,175
2019-05-07	$5.58	$5.62	$5.52	$5.56	$5.04	249,738
2019-05-06	$5.46	$5.54	$5.46	$5.54	$5.02	18,215
2019-05-03	$5.48	$5.58	$5.48	$5.49	$4.97	17,012
2019-05-02	$5.45	$5.45	$5.41	$5.42	$4.91	28,169
2019-05-01	$5.51	$5.54	$5.46	$5.47	$4.96	9,842
2019-04-30	$5.48	$5.57	$5.48	$5.54	$5.02	20,719
2019-04-29	$5.50	$5.56	$5.44	$5.56	$5.04	46,511
2019-04-26	$5.43	$5.52	$5.42	$5.49	$4.97	50,800
2019-04-25	$5.39	$5.40	$5.33	$5.38	$4.87	38,190
2019-04-24	$5.44	$5.51	$5.42	$5.47	$4.95	31,662
2019-04-23	$5.54	$5.54	$5.50	$5.53	$5.01	61,649
2019-04-22	$5.57	$5.57	$5.44	$5.54	$5.02	49,455
2019-04-18	$5.49	$5.53	$5.43	$5.50	$4.98	40,936
2019-04-17	$5.51	$5.53	$5.50	$5.51	$4.99	25,944
2019-04-16	$5.58	$5.60	$5.53	$5.53	$5.01	48,092
2019-04-15	$5.68	$5.70	$5.64	$5.64	$5.11	49,617
2019-04-12	$5.73	$5.73	$5.65	$5.67	$5.13	40,209
2019-04-11	$5.72	$5.79	$5.72	$5.77	$5.23	35,398
2019-04-10	$5.75	$5.80	$5.74	$5.75	$5.20	70,875
2019-04-09	$5.68	$5.75	$5.65	$5.68	$5.15	86,336
2019-04-08	$5.77	$5.78	$5.69	$5.71	$5.17	46,252
2019-04-05	$5.75	$5.78	$5.70	$5.74	$5.20	160,392
2019-04-04	$5.83	$5.88	$5.79	$5.82	$5.27	80,885
2019-04-03	$5.99	$5.99	$5.86	$5.91	$5.35	1,145,871
2019-04-02	$6.04	$6.08	$5.96	$6.04	$5.47	114,707
2019-04-01	$6.01	$6.08	$5.96	$6.02	$5.45	52,704
2019-03-29	$6.10	$6.11	$5.99	$6.01	$5.44	65,910
2019-03-28	$6.14	$6.22	$6.00	$6.21	$5.63	80,623
2019-03-27	$6.25	$6.25	$6.17	$6.18	$5.59	140,055
2019-03-26	$6.25	$6.28	$6.19	$6.24	$5.65	146,949
2019-03-25	$6.25	$6.36	$6.19	$6.31	$5.71	16,689
2019-03-22	$6.30	$6.32	$6.28	$6.29	$5.69	35,776
2019-03-21	$6.39	$6.39	$6.32	$6.35	$5.75	19,168
2019-03-20	$6.40	$6.46	$6.34	$6.44	$5.83	43,256
2019-03-19	$6.55	$6.60	$6.52	$6.55	$5.93	88,469
2019-03-18	$6.48	$6.50	$6.42	$6.48	$5.87	23,923
2019-03-15	$6.47	$6.51	$6.45	$6.46	$5.85	22,311
2019-03-14	$6.42	$6.48	$6.40	$6.42	$5.82	20,916
2019-03-13	$6.44	$6.61	$6.44	$6.51	$5.90	16,961
2019-03-12	$6.45	$6.48	$6.38	$6.38	$5.78	116,495
2019-03-11	$6.39	$6.46	$6.39	$6.46	$5.85	22,086
2019-03-08	$6.46	$6.46	$6.38	$6.42	$5.82	25,971
2019-03-07	$6.53	$6.57	$6.47	$6.53	$5.91	71,219
2019-03-06	$6.56	$6.68	$6.47	$6.53	$5.92	257,183
2019-03-05	$6.53	$6.58	$6.51	$6.53	$5.92	47,906
2019-03-04	$6.52	$6.57	$6.52	$6.57	$5.95	25,360
2019-03-01	$6.59	$6.63	$6.56	$6.60	$5.98	36,048
2019-02-28	$6.73	$6.79	$6.63	$6.77	$6.13	70,173
2019-02-27	$6.71	$6.81	$6.71	$6.80	$6.16	37,675
2019-02-26	$6.61	$6.74	$6.61	$6.72	$6.08	71,805
2019-02-25	$6.51	$6.59	$6.49	$6.58	$5.96	38,399
2019-02-22	$6.44	$6.45	$6.41	$6.44	$5.83	46,382
2019-02-21	$6.35	$6.45	$6.23	$6.38	$5.77	351,401
2019-02-20	$7.20	$7.30	$7.17	$7.21	$6.53	21,286
2019-02-19	$7.25	$7.32	$7.25	$7.31	$6.62	27,159
2019-02-15	$7.13	$7.17	$7.13	$7.15	$6.48	4,196
2019-02-14	$7.16	$7.22	$7.13	$7.16	$6.49	36,992
2019-02-13	$7.15	$7.19	$7.12	$7.18	$6.50	33,382
2019-02-12	$7.15	$7.23	$7.15	$7.20	$6.52	25,222
2019-02-11	$7.08	$7.14	$7.04	$7.07	$6.40	25,169
2019-02-08	$7.04	$7.14	$7.04	$7.12	$6.45	26,008
2019-02-07	$7.29	$7.29	$7.23	$7.28	$6.59	12,977
2019-02-06	$7.23	$7.24	$7.16	$7.23	$6.55	28,229
2019-02-05	$7.27	$7.35	$7.27	$7.28	$6.59	56,694
2019-02-04	$7.13	$7.24	$7.13	$7.23	$6.55	16,818
2019-02-01	$7.12	$7.17	$7.10	$7.10	$6.43	85,532
2019-01-31	$7.22	$7.25	$7.15	$7.20	$6.52	27,527
2019-01-30	$7.23	$7.26	$7.18	$7.26	$6.58	13,053
2019-01-29	$7.27	$7.36	$7.25	$7.28	$6.59	61,132
2019-01-28	$7.18	$7.18	$7.12	$7.14	$6.46	29,303
2019-01-25	$7.08	$7.19	$7.07	$7.17	$6.49	14,612
2019-01-24	$6.97	$7.08	$6.97	$7.06	$6.40	43,713
2019-01-23	$6.88	$6.92	$6.85	$6.89	$6.24	56,172
2019-01-22	$6.96	$6.98	$6.91	$6.94	$6.28	32,737
2019-01-18	$7.10	$7.17	$7.08	$7.10	$6.43	28,107
2019-01-17	$6.98	$7.08	$6.97	$7.04	$6.37	114,226
2019-01-16	$6.99	$7.06	$6.98	$7.00	$6.34	41,706
2019-01-15	$6.97	$7.01	$6.90	$7.01	$6.35	59,407
2019-01-14	$6.93	$6.96	$6.88	$6.89	$6.24	128,312
2019-01-11	$6.91	$7.03	$6.88	$6.98	$6.32	35,465
2019-01-10	$6.71	$6.85	$6.71	$6.83	$6.19	61,729
2019-01-09	$6.67	$6.78	$6.66	$6.73	$6.10	56,180
2019-01-08	$6.69	$6.75	$6.65	$6.73	$6.10	90,494
2019-01-07	$6.70	$6.78	$6.64	$6.72	$6.08	14,963
2019-01-04	$6.96	$7.07	$6.94	$6.96	$6.30	45,800
2019-01-03	$6.93	$7.00	$6.90	$6.97	$6.31	106,793
2019-01-02	$6.79	$7.00	$6.75	$6.84	$6.20	59,904
2018-12-31	$6.88	$6.91	$6.78	$6.87	$6.22	198,442
2018-12-28	$6.80	$6.93	$6.76	$6.76	$6.12	85,681
2018-12-27	$6.57	$6.68	$6.48	$6.58	$5.96	148,402
2018-12-26	$6.73	$7.01	$6.70	$6.89	$6.24	62,116
2018-12-24	$6.76	$6.92	$6.73	$6.78	$6.14	12,374
2018-12-21	$6.79	$6.97	$6.74	$6.77	$6.13	103,998
2018-12-20	$6.83	$6.94	$6.79	$6.84	$6.20	142,849
2018-12-19	$6.77	$6.97	$6.66	$6.70	$6.06	102,001
2018-12-18	$6.77	$6.78	$6.66	$6.71	$6.07	361,409
2018-12-17	$6.91	$6.91	$6.74	$6.74	$6.11	71,551
2018-12-14	$6.90	$6.96	$6.83	$6.86	$6.21	103,512
2018-12-13	$6.95	$7.00	$6.89	$6.93	$6.27	381,778
2018-12-12	$6.90	$6.96	$6.88	$6.93	$6.28	63,068
2018-12-11	$6.70	$6.76	$6.66	$6.71	$6.08	103,556
2018-12-10	$6.74	$6.77	$6.63	$6.74	$6.10	92,584
2018-12-07	$7.07	$7.21	$7.04	$7.08	$6.41	71,735
2018-12-06	$6.88	$7.01	$6.85	$6.97	$6.31	210,480
2018-12-04	$6.93	$7.04	$6.80	$6.85	$6.21	191,747
2018-12-03	$7.05	$7.17	$7.01	$7.06	$6.39	61,873
2018-11-30	$7.01	$7.10	$7.00	$7.07	$6.40	45,906
2018-11-29	$6.88	$7.10	$6.88	$6.97	$6.31	57,259
2018-11-28	$6.90	$6.93	$6.83	$6.92	$6.27	158,407
2018-11-27	$6.98	$7.00	$6.83	$6.88	$6.23	335,838
2018-11-26	$6.80	$6.84	$6.75	$6.82	$6.17	50,974
2018-11-23	$6.63	$6.67	$6.59	$6.62	$6.00	129,565
2018-11-21	$7.52	$7.57	$7.43	$7.47	$6.76	50,091
2018-11-20	$7.47	$7.49	$7.38	$7.44	$6.74	45,784
2018-11-19	$7.35	$7.37	$7.29	$7.33	$6.64	201,385
2018-11-16	$7.49	$7.52	$7.42	$7.46	$6.76	58,092
2018-11-15	$7.41	$7.41	$7.25	$7.36	$6.67	196,961
2018-11-14	$8.03	$8.03	$7.84	$7.96	$7.21	13,013
2018-11-13	$8.01	$8.08	$7.97	$8.06	$7.30	58,642
2018-11-12	$8.05	$8.08	$8.01	$8.05	$7.29	35,145
2018-11-09	$8.06	$8.16	$7.95	$8.02	$7.26	21,330
2018-11-08	$8.29	$8.29	$8.06	$8.06	$7.30	15,346
2018-11-07	$8.08	$8.15	$8.01	$8.12	$7.35	26,065
2018-11-06	$7.85	$7.92	$7.77	$7.86	$7.12	40,538
2018-11-05	$7.80	$7.81	$7.68	$7.71	$6.98	46,415
2018-11-02	$7.56	$7.62	$7.52	$7.57	$6.86	77,938
2018-11-01	$7.71	$7.71	$7.57	$7.68	$6.95	67,023
2018-10-31	$7.61	$7.66	$7.59	$7.62	$6.90	19,040
2018-10-30	$7.70	$7.80	$7.61	$7.76	$7.02	17,591
2018-10-29	$7.65	$7.78	$7.51	$7.65	$6.93	40,591
2018-10-26	$7.62	$7.78	$7.50	$7.71	$6.98	120,340
2018-10-25	$7.75	$7.78	$7.72	$7.76	$7.03	22,282
2018-10-24	$7.80	$7.92	$7.74	$7.75	$7.02	23,097
2018-10-23	$7.78	$7.86	$7.69	$7.86	$7.12	41,896
2018-10-22	$7.73	$7.76	$7.69	$7.74	$7.01	25,419
2018-10-19	$7.85	$7.92	$7.85	$7.91	$7.16	22,892
2018-10-18	$7.79	$7.90	$7.73	$7.77	$7.04	18,075
2018-10-17	$7.75	$7.89	$7.74	$7.83	$7.09	18,215
2018-10-16	$7.82	$7.84	$7.78	$7.81	$7.07	34,948
2018-10-15	$7.70	$7.78	$7.69	$7.77	$7.04	76,080
2018-10-12	$7.89	$7.89	$7.71	$7.76	$7.03	20,243
2018-10-11	$7.90	$8.00	$7.73	$7.91	$7.16	78,425
2018-10-10	$8.09	$8.15	$8.01	$8.10	$7.18	22,589
2018-10-09	$7.93	$8.08	$7.90	$8.06	$7.14	80,499
2018-10-08	$8.06	$8.06	$7.99	$8.05	$7.13	17,112
2018-10-05	$7.90	$7.99	$7.90	$7.96	$7.05	30,091
2018-10-04	$7.90	$7.92	$7.85	$7.91	$7.01	22,684
2018-10-03	$8.04	$8.04	$7.94	$7.97	$7.06	83,297
2018-10-02	$7.98	$8.01	$7.94	$7.97	$7.06	35,513
2018-10-01	$8.04	$8.04	$8.00	$8.01	$7.10	205,200
2018-09-28	$8.09	$8.13	$8.08	$8.10	$7.18	66,870
2018-09-27	$8.09	$8.13	$8.07	$8.10	$7.18	71,509
2018-09-26	$7.85	$7.95	$7.81	$7.91	$7.01	17,679
2018-09-25	$7.81	$7.87	$7.78	$7.80	$6.91	40,059
2018-09-24	$7.77	$7.77	$7.74	$7.75	$6.87	22,683
2018-09-21	$7.88	$7.98	$7.86	$7.90	$7.00	27,390
2018-09-20	$7.90	$7.97	$7.88	$7.96	$7.06	42,877
2018-09-19	$7.81	$7.89	$7.77	$7.80	$6.91	32,389
2018-09-18	$7.85	$7.95	$7.81	$7.87	$6.97	72,610
2018-09-17	$7.65	$7.68	$7.61	$7.65	$6.78	36,274
2018-09-14	$7.46	$7.58	$7.46	$7.53	$6.67	22,829
2018-09-13	$7.60	$7.68	$7.58	$7.63	$6.76	20,769
2018-09-12	$7.59	$7.61	$7.49	$7.54	$6.68	26,969
2018-09-11	$7.73	$7.87	$7.73	$7.85	$6.96	59,526
2018-09-10	$7.80	$7.86	$7.79	$7.84	$6.94	52,803
2018-09-07	$7.70	$7.70	$7.61	$7.64	$6.77	10,300
2018-09-06	$7.86	$7.91	$7.76	$7.79	$6.90	68,100
2018-09-05	$7.39	$7.48	$7.34	$7.40	$6.56	52,308
2018-09-04	$7.34	$7.39	$7.31	$7.34	$6.50	27,142
2018-08-31	$7.51	$7.51	$7.39	$7.42	$6.57	24,830
2018-08-30	$7.41	$7.56	$7.40	$7.50	$6.65	166,856
2018-08-29	$7.33	$7.52	$7.33	$7.52	$6.67	16,117
2018-08-28	$7.34	$7.35	$7.28	$7.30	$6.47	254,522
2018-08-27	$7.31	$7.36	$7.31	$7.35	$6.51	19,680
2018-08-24	$7.30	$7.33	$7.28	$7.28	$6.45	358,978
2018-08-23	$7.38	$7.39	$7.21	$7.33	$6.50	474,624
2018-08-22	$7.44	$7.47	$7.41	$7.45	$6.60	38,111
2018-08-21	$7.51	$7.61	$7.45	$7.55	$6.69	55,388
2018-08-20	$7.41	$7.44	$7.36	$7.41	$6.57	21,799
2018-08-17	$7.41	$7.48	$7.41	$7.46	$6.61	19,122
2018-08-16	$7.45	$7.51	$7.43	$7.44	$6.59	41,288
2018-08-15	$7.38	$7.44	$7.35	$7.41	$6.56	33,166
2018-08-14	$7.54	$7.57	$7.48	$7.51	$6.65	86,826
2018-08-13	$7.57	$7.58	$7.53	$7.55	$6.69	28,869
2018-08-10	$7.61	$7.62	$7.53	$7.56	$6.70	30,164
2018-08-09	$7.73	$7.73	$7.69	$7.71	$6.83	5,865
2018-08-08	$7.71	$7.79	$7.71	$7.77	$6.88	36,769
2018-08-07	$7.62	$7.75	$7.62	$7.67	$6.79	53,337
2018-08-06	$7.47	$7.58	$7.46	$7.53	$6.67	15,101
2018-08-03	$7.48	$7.50	$7.45	$7.49	$6.64	186,676
2018-08-02	$7.45	$7.48	$7.38	$7.45	$6.60	222,789
2018-08-01	$7.62	$7.62	$7.54	$7.60	$6.74	23,490
2018-07-31	$7.84	$8.09	$7.81	$7.86	$6.97	18,130
2018-07-30	$8.01	$8.09	$7.97	$8.05	$7.14	103,351
2018-07-27	$8.05	$8.05	$7.95	$7.95	$7.05	136,863
2018-07-26	$8.00	$8.05	$7.94	$7.94	$7.04	62,680
2018-07-25	$7.95	$8.02	$7.85	$7.98	$7.07	150,743
2018-07-24	$8.01	$8.01	$7.91	$7.98	$7.07	32,540
2018-07-23	$8.16	$8.16	$8.07	$8.09	$7.17	6,114
2018-07-20	$8.04	$8.10	$8.00	$8.07	$7.15	152,693
2018-07-19	$8.06	$8.06	$7.98	$8.03	$7.12	491,066
2018-07-18	$8.20	$8.20	$7.99	$8.13	$7.21	115,696
2018-07-17	$8.32	$8.36	$8.28	$8.35	$7.40	16,304
2018-07-16	$8.53	$8.53	$8.44	$8.50	$7.53	9,181
2018-07-13	$8.62	$8.65	$8.60	$8.63	$7.64	5,705
2018-07-12	$8.63	$8.68	$8.60	$8.64	$7.66	10,407
2018-07-11	$8.60	$8.62	$8.48	$8.57	$7.59	16,915
2018-07-10	$8.82	$8.83	$8.75	$8.79	$7.79	19,666
2018-07-09	$8.82	$8.86	$8.75	$8.81	$7.80	13,309
2018-07-06	$8.79	$8.80	$8.76	$8.79	$7.79	11,226
2018-07-05	$8.70	$8.73	$8.66	$8.71	$7.72	10,310
2018-07-03	$8.53	$8.65	$8.53	$8.65	$7.67	7,814
2018-07-02	$8.45	$8.52	$8.42	$8.51	$7.54	26,708
2018-06-29	$8.50	$8.50	$8.42	$8.43	$7.47	44,152
2018-06-28	$8.50	$8.50	$8.45	$8.48	$7.52	67,318
2018-06-27	$8.53	$8.54	$8.48	$8.49	$7.53	110,513
2018-06-26	$8.63	$8.63	$8.53	$8.55	$7.57	18,821
2018-06-25	$8.54	$8.57	$8.46	$8.57	$7.60	11,294
2018-06-22	$8.47	$8.56	$8.47	$8.55	$7.58	35,511
2018-06-21	$8.38	$8.38	$8.31	$8.38	$7.43	11,243
2018-06-20	$8.34	$8.39	$8.34	$8.38	$7.43	45,994
2018-06-19	$8.25	$8.32	$8.24	$8.31	$7.37	20,791
2018-06-18	$8.16	$8.23	$8.15	$8.22	$7.29	7,148
2018-06-15	$8.23	$8.29	$8.22	$8.25	$7.31	11,603
2018-06-14	$8.31	$8.37	$8.29	$8.31	$7.37	15,176
2018-06-13	$8.13	$8.15	$8.06	$8.07	$7.15	23,475
2018-06-12	$8.06	$8.18	$8.06	$8.18	$7.25	347,271
2018-06-11	$7.86	$7.92	$7.83	$7.92	$7.02	7,677
2018-06-08	$7.98	$7.98	$7.91	$7.93	$7.03	10,289
2018-06-07	$7.99	$8.05	$7.97	$8.02	$7.11	10,145
2018-06-06	$8.00	$8.00	$7.91	$7.97	$7.06	33,898
2018-06-05	$7.78	$7.83	$7.75	$7.81	$6.92	11,264
2018-06-04	$7.99	$7.99	$7.86	$7.89	$6.99	9,467
2018-06-01	$7.91	$7.92	$7.86	$7.92	$7.02	66,451
2018-05-31	$7.88	$7.94	$7.83	$7.91	$7.01	9,493
2018-05-30	$7.88	$7.91	$7.85	$7.85	$6.96	16,473
2018-05-29	$7.69	$7.79	$7.69	$7.74	$6.86	19,864
2018-05-25	$7.77	$7.88	$7.70	$7.86	$6.97	6,430
2018-05-24	$7.94	$7.94	$7.77	$7.89	$6.99	15,430
2018-05-23	$8.04	$8.07	$7.90	$8.07	$7.15	39,272
2018-05-22	$8.12	$8.12	$8.07	$8.11	$7.19	5,627
2018-05-21	$8.07	$8.07	$8.03	$8.05	$7.14	247,707
2018-05-18	$7.99	$7.99	$7.85	$7.93	$7.03	9,965
2018-05-17	$7.99	$7.99	$7.81	$7.92	$7.02	12,678
2018-05-16	$7.86	$7.86	$7.63	$7.79	$6.90	10,089
2018-05-15	$8.16	$8.24	$8.16	$8.22	$7.29	6,059
2018-05-14	$8.22	$8.28	$8.22	$8.26	$7.32	5,126
2018-05-11	$8.16	$8.18	$8.13	$8.15	$7.22	5,506
2018-05-10	$8.10	$8.12	$8.03	$8.10	$7.18	7,771
2018-05-09	$8.50	$8.66	$8.47	$8.66	$7.27	17,496
2018-05-08	$8.44	$8.52	$8.38	$8.51	$7.14	75,994
2018-05-07	$8.60	$8.62	$8.54	$8.58	$7.20	4,446
2018-05-04	$8.57	$8.59	$8.55	$8.58	$7.20	30,504
2018-05-03	$8.52	$8.59	$8.50	$8.57	$7.19	99,477
2018-05-02	$8.61	$8.65	$8.56	$8.61	$7.23	6,975
2018-05-01	$8.60	$8.64	$8.56	$8.60	$7.22	158,445
2018-04-30	$8.65	$8.65	$8.60	$8.63	$7.24	7,629
2018-04-27	$8.60	$8.62	$8.43	$8.61	$7.23	6,650
2018-04-26	$8.52	$8.58	$8.51	$8.56	$7.18	14,671
2018-04-25	$8.35	$8.39	$8.33	$8.36	$7.02	9,120
2018-04-24	$8.31	$8.36	$8.28	$8.33	$6.99	7,602
2018-04-23	$8.31	$8.35	$8.28	$8.31	$6.98	9,401
2018-04-20	$8.32	$8.36	$8.32	$8.33	$6.99	2,039
2018-04-19	$8.41	$8.46	$8.34	$8.34	$7.00	4,562
2018-04-18	$8.45	$8.48	$8.39	$8.39	$7.04	30,122
2018-04-17	$8.23	$8.38	$8.23	$8.37	$7.03	38,120
2018-04-16	$8.21	$8.24	$8.17	$8.21	$6.89	41,297
2018-04-13	$8.18	$8.20	$8.13	$8.15	$6.84	18,463
2018-04-12	$8.09	$8.13	$7.94	$8.10	$6.80	11,634
2018-04-11	$8.01	$8.08	$8.01	$8.05	$6.76	10,906
2018-04-10	$8.13	$8.25	$8.13	$8.24	$6.91	166,274
2018-04-09	$8.25	$8.30	$8.24	$8.24	$6.92	7,322
2018-04-06	$8.35	$8.35	$8.15	$8.24	$6.92	43,705
2018-04-05	$8.11	$8.11	$8.04	$8.10	$6.80	52,335
2018-04-04	$8.01	$8.11	$7.99	$8.11	$6.81	92,074
2018-04-03	$8.02	$8.02	$7.93	$8.01	$6.72	52,783
2018-04-02	$8.14	$8.19	$7.98	$8.17	$6.86	189,353
2018-03-29	$8.20	$8.26	$8.16	$8.21	$6.89	27,266
2018-03-28	$8.04	$8.20	$8.04	$8.18	$6.87	30,456
2018-03-27	$7.93	$7.97	$7.84	$7.84	$6.58	19,424
2018-03-26	$7.83	$7.94	$7.81	$7.90	$6.63	21,341
2018-03-23	$7.84	$7.84	$7.69	$7.72	$6.48	27,494
2018-03-22	$7.59	$7.67	$7.54	$7.60	$6.38	39,000
2018-03-21	$7.63	$7.68	$7.51	$7.67	$6.44	39,762
2018-03-20	$7.65	$7.68	$7.56	$7.60	$6.38	19,825
2018-03-19	$7.77	$7.80	$7.74	$7.78	$6.53	16,018
2018-03-16	$7.93	$7.94	$7.87	$7.92	$6.65	27,937
2018-03-15	$7.97	$7.97	$7.84	$7.91	$6.64	26,508
2018-03-14	$7.92	$7.93	$7.89	$7.92	$6.65	18,581
2018-03-13	$7.98	$8.00	$7.89	$7.94	$6.67	113,981
2018-03-12	$7.98	$8.03	$7.95	$7.97	$6.69	15,897
2018-03-09	$8.00	$8.06	$7.94	$8.04	$6.75	25,340
2018-03-08	$7.98	$8.01	$7.97	$7.99	$6.71	37,666
2018-03-07	$8.08	$8.11	$8.01	$8.05	$6.76	24,325
2018-03-06	$7.98	$8.02	$7.95	$8.00	$6.71	88,920
2018-03-05	$7.94	$8.04	$7.91	$8.02	$6.73	33,881
2018-03-02	$8.00	$8.01	$7.92	$7.99	$6.71	39,375
2018-03-01	$7.91	$7.93	$7.81	$7.87	$6.61	84,983
2018-02-28	$8.00	$8.02	$7.94	$7.96	$6.68	14,499
2018-02-27	$8.07	$8.07	$7.96	$7.96	$6.68	44,941
2018-02-26	$8.21	$8.21	$8.07	$8.18	$6.86	33,488
2018-02-23	$8.15	$8.24	$8.15	$8.20	$6.88	27,935
2018-02-22	$7.93	$8.09	$7.93	$8.01	$6.72	47,597
2018-02-21	$7.42	$7.54	$7.42	$7.45	$6.25	44,064
2018-02-20	$7.41	$7.44	$7.35	$7.41	$6.22	26,218
2018-02-16	$7.29	$7.36	$7.23	$7.31	$6.14	36,689
2018-02-15	$7.24	$7.27	$7.22	$7.27	$6.10	43,366
2018-02-14	$7.19	$7.30	$7.11	$7.28	$6.11	80,220
2018-02-13	$7.16	$7.19	$7.04	$7.16	$6.01	150,009
2018-02-12	$7.15	$7.17	$7.07	$7.10	$5.96	107,784
2018-02-09	$7.05	$7.10	$6.97	$7.07	$5.94	73,796
2018-02-08	$7.37	$7.37	$7.19	$7.19	$6.04	97,153
2018-02-07	$7.15	$7.27	$7.15	$7.23	$6.07	137,084
2018-02-06	$7.00	$7.18	$7.00	$7.10	$5.96	265,567
2018-02-05	$7.24	$7.28	$7.15	$7.15	$6.00	44,013
2018-02-02	$7.38	$7.44	$7.27	$7.39	$6.20	113,126
2018-02-01	$7.65	$7.65	$7.56	$7.60	$6.38	21,671
2018-01-31	$7.70	$7.74	$7.53	$7.69	$6.46	39,105
2018-01-30	$7.62	$7.63	$7.60	$7.62	$6.40	24,087
2018-01-29	$7.65	$7.65	$7.60	$7.62	$6.40	45,809
2018-01-26	$7.78	$7.81	$7.73	$7.77	$6.52	60,378
2018-01-25	$7.83	$7.86	$7.72	$7.76	$6.51	34,954
2018-01-24	$7.94	$7.94	$7.87	$7.87	$6.61	28,704
2018-01-23	$7.86	$7.97	$7.86	$7.95	$6.67	38,421
2018-01-22	$7.90	$7.97	$7.90	$7.95	$6.67	24,466
2018-01-19	$7.82	$7.84	$7.77	$7.82	$6.56	37,068
2018-01-18	$7.95	$7.97	$7.90	$7.94	$6.66	114,318
2018-01-17	$7.91	$8.05	$7.90	$8.01	$6.72	130,289
2018-01-16	$7.98	$8.05	$7.98	$8.00	$6.72	107,675
2018-01-12	$7.87	$7.99	$7.85	$7.95	$6.67	29,187
2018-01-11	$7.73	$7.84	$7.71	$7.83	$6.57	109,275
2018-01-10	$7.75	$7.75	$7.68	$7.70	$6.46	37,556
2018-01-09	$7.76	$7.78	$7.70	$7.75	$6.51	79,019
2018-01-08	$7.94	$7.98	$7.93	$7.96	$6.68	58,390
2018-01-05	$7.95	$7.98	$7.93	$7.98	$6.70	101,797
2018-01-04	$7.71	$7.81	$7.69	$7.79	$6.54	141,165
2018-01-03	$7.63	$7.63	$7.55	$7.61	$6.38	85,862
2018-01-02	$7.60	$7.79	$7.60	$7.70	$6.46	35,278
2017-12-29	$7.39	$7.55	$7.39	$7.43	$6.24	37,060
2017-12-28	$7.44	$7.47	$7.42	$7.44	$6.24	51,654
2017-12-27	$7.39	$7.45	$7.36	$7.38	$6.19	100,409
2017-12-26	$7.55	$7.55	$7.40	$7.45	$6.25	13,350
2017-12-22	$7.41	$7.44	$7.40	$7.43	$6.24	25,940
2017-12-21	$7.34	$7.39	$7.33	$7.37	$6.19	55,588
2017-12-20	$7.42	$7.45	$7.40	$7.42	$6.23	243,187
2017-12-19	$7.35	$7.37	$7.29	$7.34	$6.16	83,093
2017-12-18	$7.38	$7.48	$7.36	$7.38	$6.19	248,646
2017-12-15	$7.36	$7.37	$7.28	$7.35	$6.17	32,624
2017-12-14	$7.40	$7.44	$7.38	$7.39	$6.20	27,708
2017-12-13	$7.53	$7.55	$7.42	$7.47	$6.27	49,237
2017-12-12	$7.73	$7.73	$7.68	$7.72	$6.48	154,188
2017-12-11	$7.66	$7.66	$7.52	$7.56	$6.35	36,696
2017-12-08	$7.73	$7.74	$7.69	$7.72	$6.48	64,560
2017-12-07	$7.78	$7.80	$7.73	$7.77	$6.52	80,046
2017-12-06	$7.87	$7.90	$7.83	$7.87	$6.61	119,970
2017-12-05	$7.92	$7.95	$7.90	$7.92	$6.65	106,311
2017-12-04	$7.82	$7.93	$7.82	$7.84	$6.58	180,974
2017-12-01	$7.78	$7.81	$7.73	$7.79	$6.54	64,344
2017-11-30	$7.80	$7.85	$7.78	$7.80	$6.55	478,391
2017-11-29	$7.62	$7.71	$7.62	$7.67	$6.44	74,297
2017-11-28	$7.39	$7.50	$7.35	$7.49	$6.29	82,933
2017-11-27	$7.39	$7.41	$7.35	$7.38	$6.19	59,621
2017-11-24	$7.36	$7.43	$7.32	$7.40	$6.21	50,095
2017-11-22	$8.69	$8.70	$8.64	$8.66	$7.27	66,626
2017-11-21	$8.52	$8.55	$8.45	$8.48	$7.12	64,148
2017-11-20	$8.59	$8.59	$8.51	$8.54	$7.17	32,848
2017-11-17	$8.61	$8.61	$8.58	$8.59	$7.21	19,116
2017-11-16	$8.71	$8.76	$8.71	$8.72	$7.32	29,285
2017-11-15	$8.77	$8.77	$8.66	$8.67	$7.28	101,275
2017-11-14	$8.69	$8.69	$8.47	$8.67	$7.27	432,059
2017-11-13	$8.70	$8.73	$8.65	$8.68	$7.29	279,869
2017-11-10	$8.80	$8.89	$8.80	$8.88	$7.45	23,992
2017-11-09	$8.90	$8.90	$8.80	$8.87	$7.44	34,299
2017-11-08	$8.99	$9.10	$8.99	$9.10	$7.64	30,846
2017-11-07	$8.90	$8.96	$8.85	$8.94	$7.51	63,368
2017-11-06	$8.93	$9.00	$8.92	$8.98	$7.53	73,329
2017-11-03	$8.80	$8.84	$8.79	$8.83	$7.41	31,983
2017-11-02	$8.83	$8.91	$8.73	$8.76	$7.35	72,743
2017-11-01	$8.91	$8.94	$8.81	$8.84	$7.42	22,940
2017-10-31	$9.08	$9.09	$9.05	$9.07	$7.61	105,838
2017-10-30	$9.05	$9.05	$8.95	$8.99	$7.55	35,489
2017-10-27	$8.97	$9.02	$8.97	$9.01	$7.56	36,251
2017-10-26	$9.14	$9.14	$8.99	$9.01	$7.56	52,665
2017-10-25	$9.09	$9.12	$8.96	$8.96	$7.52	18,878
2017-10-24	$9.15	$9.15	$9.10	$9.14	$7.67	31,965
2017-10-23	$9.24	$9.36	$9.23	$9.34	$7.84	39,597
2017-10-20	$9.16	$9.24	$9.14	$9.22	$7.74	31,990
2017-10-19	$9.16	$9.19	$9.12	$9.14	$7.67	147,747
2017-10-18	$9.16	$9.19	$9.14	$9.19	$7.72	20,589
2017-10-17	$9.08	$9.17	$9.04	$9.12	$7.65	245,877
2017-10-16	$9.30	$9.30	$9.18	$9.20	$7.72	77,492
2017-10-13	$9.39	$9.39	$9.33	$9.36	$7.85	8,302
2017-10-12	$9.41	$9.59	$9.41	$9.53	$8.00	48,468
2017-10-11	$9.50	$9.53	$9.30	$9.40	$7.75	9,037
2017-10-10	$9.35	$9.42	$9.35	$9.36	$7.71	55,656
2017-10-09	$9.21	$9.21	$9.12	$9.15	$7.54	20,261
2017-10-06	$9.19	$9.23	$9.17	$9.23	$7.61	21,221
2017-10-05	$9.40	$9.44	$9.37	$9.41	$7.76	29,958
2017-10-04	$9.66	$9.67	$9.57	$9.62	$7.93	26,427
2017-10-03	$10.33	$10.41	$10.18	$10.21	$8.41	25,046
2017-10-02	$10.29	$10.44	$10.28	$10.31	$8.50	23,979
2017-09-29	$10.09	$10.19	$10.08	$10.13	$8.35	8,686
2017-09-28	$10.10	$10.15	$10.09	$10.15	$8.37	17,691
2017-09-27	$10.14	$10.15	$10.10	$10.13	$8.35	11,638
2017-09-26	$10.29	$10.29	$10.24	$10.29	$8.48	11,572
2017-09-25	$10.28	$10.32	$10.25	$10.25	$8.45	5,785
2017-09-22	$10.23	$10.27	$10.15	$10.26	$8.46	8,318
2017-09-21	$10.21	$10.27	$10.21	$10.26	$8.46	12,399
2017-09-20	$10.33	$10.36	$10.23	$10.24	$8.44	68,446
2017-09-19	$10.36	$10.39	$10.33	$10.39	$8.56	8,623
2017-09-18	$10.31	$10.31	$10.13	$10.15	$8.37	38,837
2017-09-15	$10.33	$10.35	$10.28	$10.28	$8.47	16,646
2017-09-14	$10.22	$10.31	$10.22	$10.30	$8.49	10,568
2017-09-13	$10.27	$10.27	$10.18	$10.18	$8.39	17,956
2017-09-12	$10.38	$10.38	$10.36	$10.38	$8.56	30,463
2017-09-11	$10.33	$10.34	$10.32	$10.34	$8.52	7,525
2017-09-08	$10.23	$10.35	$10.22	$10.32	$8.50	43,203
2017-09-07	$10.30	$10.36	$10.28	$10.28	$8.47	11,294
2017-09-06	$10.33	$10.38	$10.33	$10.33	$8.51	9,899
2017-09-05	$10.32	$10.38	$10.30	$10.35	$8.53	11,497
2017-09-01	$10.41	$10.42	$10.37	$10.41	$8.58	3,558
2017-08-31	$10.32	$10.41	$10.32	$10.41	$8.58	19,243
2017-08-30	$10.16	$10.21	$10.15	$10.18	$8.39	24,065
2017-08-29	$10.09	$10.10	$10.06	$10.08	$8.31	25,561
2017-08-28	$10.28	$10.28	$10.24	$10.28	$8.47	8,619
2017-08-25	$10.20	$10.26	$10.20	$10.25	$8.45	7,997
2017-08-24	$10.29	$10.33	$10.28	$10.32	$8.51	10,529
2017-08-23	$10.27	$10.34	$10.24	$10.31	$8.50	8,786
2017-08-22	$10.37	$10.42	$10.36	$10.40	$8.57	22,298
2017-08-21	$10.37	$10.40	$10.34	$10.40	$8.57	17,645
2017-08-18	$10.47	$10.47	$10.41	$10.45	$8.61	6,737
2017-08-17	$10.59	$10.61	$10.53	$10.56	$8.70	11,437
2017-08-16	$10.59	$10.66	$10.56	$10.57	$8.71	27,320
2017-08-15	$10.40	$10.45	$10.36	$10.39	$8.56	21,143
2017-08-14	$10.46	$10.48	$10.41	$10.42	$8.59	79,416
2017-08-11	$10.46	$10.47	$10.37	$10.44	$8.60	7,408
2017-08-10	$10.38	$10.44	$10.38	$10.39	$8.56	7,916
2017-08-09	$10.33	$10.38	$10.25	$10.38	$8.56	16,913
2017-08-08	$10.29	$10.35	$10.24	$10.32	$8.51	22,130
2017-08-07	$10.33	$10.35	$10.27	$10.35	$8.53	10,850
2017-08-04	$10.56	$10.59	$10.50	$10.50	$8.65	3,961
2017-08-03	$10.73	$10.77	$10.71	$10.71	$8.83	10,307
2017-08-02	$10.80	$10.84	$10.78	$10.81	$8.91	14,722
2017-08-01	$10.83	$10.91	$10.81	$10.84	$8.93	18,086
2017-07-31	$10.59	$10.60	$10.52	$10.60	$8.74	20,249
2017-07-28	$10.65	$10.70	$10.61	$10.68	$8.80	25,495
2017-07-27	$10.75	$10.75	$10.60	$10.63	$8.76	26,171
2017-07-26	$10.65	$10.74	$10.62	$10.69	$8.81	26,067
2017-07-25	$10.68	$10.68	$10.61	$10.64	$8.77	18,126
2017-07-24	$10.63	$10.64	$10.57	$10.62	$8.75	24,751
2017-07-21	$10.80	$10.80	$10.76	$10.77	$8.87	7,177
2017-07-20	$10.85	$10.90	$10.84	$10.90	$8.98	23,727
2017-07-19	$10.91	$10.92	$10.84	$10.87	$8.96	46,587
2017-07-18	$10.79	$10.90	$10.71	$10.86	$8.95	56,033
2017-07-17	$10.94	$10.94	$10.84	$10.90	$8.98	43,086
2017-07-14	$10.89	$10.96	$10.86	$10.96	$9.03	13,156
2017-07-13	$10.81	$10.83	$10.79	$10.80	$8.90	14,841
2017-07-12	$10.69	$10.79	$10.68	$10.79	$8.89	43,082
2017-07-11	$10.58	$10.68	$10.57	$10.66	$8.79	45,516
2017-07-10	$10.68	$10.75	$10.68	$10.75	$8.86	146,607
2017-07-07	$10.89	$10.89	$10.73	$10.78	$8.89	135,235
2017-07-06	$10.51	$10.54	$10.47	$10.50	$8.65	32,431
2017-07-05	$10.57	$10.64	$10.42	$10.57	$8.71	200,457
2017-07-03	$10.61	$10.69	$10.57	$10.60	$8.74	31,300
2017-06-30	$10.51	$10.52	$10.44	$10.48	$8.64	9,093
2017-06-29	$10.48	$10.59	$10.42	$10.59	$8.73	5,409
2017-06-28	$10.56	$10.61	$10.54	$10.61	$8.75	58,255
2017-06-27	$10.54	$10.54	$10.43	$10.46	$8.62	24,197
2017-06-26	$10.65	$10.67	$10.60	$10.65	$8.78	22,849
2017-06-23	$10.60	$10.64	$10.58	$10.62	$8.75	24,482
2017-06-22	$10.47	$10.53	$10.44	$10.48	$8.63	17,025
2017-06-21	$10.39	$10.48	$10.35	$10.44	$8.60	16,864
2017-06-20	$10.38	$10.38	$10.15	$10.17	$8.38	21,310
2017-06-19	$10.33	$10.37	$10.28	$10.29	$8.48	16,353
2017-06-16	$10.23	$10.28	$10.21	$10.25	$8.45	10,680
2017-06-15	$10.07	$10.23	$10.07	$10.23	$8.43	12,336
2017-06-14	$10.40	$10.45	$10.30	$10.31	$8.49	56,852
2017-06-13	$10.08	$10.08	$10.01	$10.03	$8.27	12,039
2017-06-12	$10.26	$10.26	$10.11	$10.15	$8.36	20,617
2017-06-09	$10.15	$10.15	$10.04	$10.08	$8.30	28,991
2017-06-08	$10.25	$10.30	$10.24	$10.28	$8.47	5,244
2017-06-07	$10.14	$10.20	$10.09	$10.18	$8.39	55,135
2017-06-06	$10.18	$10.23	$10.14	$10.20	$8.41	32,568
2017-06-05	$10.21	$10.21	$10.17	$10.17	$8.38	43,202
2017-06-02	$10.30	$10.30	$10.16	$10.19	$8.40	6,851
2017-06-01	$10.38	$10.48	$10.37	$10.39	$8.56	9,440
2017-05-31	$10.43	$10.52	$10.40	$10.48	$8.64	21,423
2017-05-30	$10.42	$10.45	$10.39	$10.42	$8.59	11,953
2017-05-26	$10.61	$10.61	$10.35	$10.39	$8.56	6,653
2017-05-25	$10.67	$10.70	$10.63	$10.63	$8.76	14,897
2017-05-24	$10.70	$10.71	$10.62	$10.69	$8.81	9,498
2017-05-23	$10.75	$10.77	$10.68	$10.69	$8.81	12,081
2017-05-22	$10.63	$10.69	$10.62	$10.67	$8.79	9,856
2017-05-19	$10.48	$10.53	$10.45	$10.52	$8.67	9,033
2017-05-18	$10.47	$10.52	$10.37	$10.39	$8.56	17,971
2017-05-17	$10.09	$10.09	$9.97	$9.97	$8.22	15,310
2017-05-16	$9.90	$10.01	$9.90	$9.98	$8.22	48,795
2017-05-15	$10.06	$10.06	$9.94	$9.96	$8.21	7,505
2017-05-12	$9.90	$9.99	$9.90	$9.96	$8.21	7,421
2017-05-11	$9.88	$9.98	$9.88	$9.96	$8.21	11,083
2017-05-10	$10.26	$10.26	$10.11	$10.12	$8.34	15,360
2017-05-09	$10.48	$10.48	$10.31	$10.36	$8.20	12,068
2017-05-08	$10.39	$10.53	$10.39	$10.48	$8.29	21,764
2017-05-05	$10.21	$10.38	$10.14	$10.32	$8.17	15,617
2017-05-04	$10.25	$10.30	$10.21	$10.21	$8.08	11,953
2017-05-03	$10.37	$10.38	$10.30	$10.31	$8.16	9,139
2017-05-02	$10.33	$10.35	$10.29	$10.30	$8.15	26,075
2017-05-01	$10.26	$10.32	$10.16	$10.25	$8.11	22,812
2017-04-28	$10.22	$10.30	$10.18	$10.28	$8.13	24,032
2017-04-27	$10.27	$10.40	$10.24	$10.31	$8.16	11,518
2017-04-26	$10.28	$10.36	$10.26	$10.26	$8.12	8,525
2017-04-25	$10.32	$10.34	$10.28	$10.28	$8.14	8,772
2017-04-24	$10.24	$10.33	$10.19	$10.32	$8.17	24,319
2017-04-21	$10.68	$10.69	$10.62	$10.69	$8.46	4,193
2017-04-20	$10.72	$10.72	$10.56	$10.61	$8.40	15,541
2017-04-19	$11.01	$11.01	$10.70	$10.76	$8.52	10,650
2017-04-18	$10.91	$11.00	$10.86	$10.99	$8.70	15,063
2017-04-17	$10.81	$10.95	$10.80	$10.92	$8.64	9,565
2017-04-13	$10.81	$11.02	$10.81	$10.85	$8.58	6,900
2017-04-12	$10.91	$11.06	$10.91	$11.05	$8.75	45,540
2017-04-11	$10.90	$10.97	$10.82	$10.91	$8.63	71,997
2017-04-10	$10.77	$10.84	$10.77	$10.81	$8.56	4,342
2017-04-07	$10.79	$10.84	$10.78	$10.83	$8.57	14,319
2017-04-06	$10.87	$10.98	$10.86	$10.88	$8.61	5,571
2017-04-05	$10.81	$10.94	$10.81	$10.86	$8.59	11,401
2017-04-04	$10.74	$10.74	$10.64	$10.70	$8.46	9,177
2017-04-03	$10.77	$10.77	$10.73	$10.75	$8.51	21,914
2017-03-31	$10.84	$10.93	$10.84	$10.93	$8.65	4,634
2017-03-30	$10.86	$10.90	$10.84	$10.84	$8.58	5,888
2017-03-29	$10.89	$10.98	$10.84	$10.97	$8.68	33,058
2017-03-28	$10.99	$10.99	$10.87	$10.91	$8.63	50,451
2017-03-27	$11.10	$11.10	$11.01	$11.02	$8.72	6,795
2017-03-24	$10.83	$10.85	$10.78	$10.79	$8.54	11,375
2017-03-23	$10.68	$10.85	$10.67	$10.78	$8.53	28,126
2017-03-22	$10.62	$10.71	$10.60	$10.69	$8.46	9,008
2017-03-21	$10.70	$10.76	$10.70	$10.73	$8.49	17,376
2017-03-20	$10.81	$10.81	$10.57	$10.60	$8.39	37,270
2017-03-17	$10.74	$10.80	$10.72	$10.77	$8.52	12,578
2017-03-16	$10.84	$10.86	$10.77	$10.80	$8.54	11,715
2017-03-15	$10.64	$10.87	$10.63	$10.82	$8.56	15,256
2017-03-14	$10.76	$10.77	$10.64	$10.70	$8.47	22,500
2017-03-13	$10.81	$10.87	$10.80	$10.84	$8.58	16,343
2017-03-10	$10.96	$10.97	$10.85	$10.87	$8.60	2,876
2017-03-09	$11.00	$11.00	$10.88	$10.94	$8.66	14,750
2017-03-08	$10.93	$10.93	$10.86	$10.90	$8.63	13,560
2017-03-07	$10.85	$10.97	$10.85	$10.94	$8.66	14,819
2017-03-06	$11.10	$11.15	$11.07	$11.10	$8.79	16,593
2017-03-03	$11.15	$11.23	$11.10	$11.23	$8.88	29,823
2017-03-02	$11.19	$11.19	$11.13	$11.13	$8.81	22,950
2017-03-01	$11.12	$11.14	$11.08	$11.09	$8.78	11,860
2017-02-28	$11.20	$11.34	$11.17	$11.29	$8.93	12,818
2017-02-27	$11.25	$11.36	$11.22	$11.30	$8.94	578,222
2017-02-24	$11.41	$11.50	$11.40	$11.46	$9.07	4,137
2017-02-23	$11.29	$11.50	$11.27	$11.47	$9.08	1,082,425
2017-02-22	$11.65	$11.69	$11.60	$11.68	$9.24	18,944
2017-02-21	$11.61	$11.80	$11.61	$11.78	$9.32	21,644
2017-02-17	$11.58	$11.58	$11.51	$11.57	$9.15	5,409
2017-02-16	$11.69	$11.75	$11.67	$11.75	$9.30	6,070
2017-02-15	$11.58	$11.73	$11.58	$11.69	$9.25	5,249
2017-02-14	$11.64	$11.68	$11.57	$11.68	$9.24	8,545
2017-02-13	$11.75	$11.83	$11.75	$11.82	$9.35	6,137
2017-02-10	$11.57	$11.72	$11.57	$11.69	$9.25	8,265
2017-02-09	$11.60	$11.66	$11.60	$11.66	$9.23	13,251
2017-02-08	$11.50	$11.53	$11.46	$11.49	$9.09	7,416
2017-02-07	$11.35	$11.46	$11.33	$11.45	$9.06	59,270
2017-02-06	$11.26	$11.29	$11.20	$11.29	$8.94	68,069
2017-02-03	$11.35	$11.36	$11.29	$11.31	$8.95	17,531
2017-02-02	$11.45	$11.45	$11.28	$11.34	$8.97	9,487
2017-02-01	$11.49	$11.49	$11.26	$11.34	$8.97	48,367
2017-01-31	$11.24	$11.34	$11.24	$11.34	$8.97	16,617
2017-01-30	$11.27	$11.29	$11.22	$11.26	$8.91	9,361
2017-01-27	$11.51	$11.51	$11.33	$11.39	$9.01	12,682
2017-01-26	$11.42	$11.53	$11.38	$11.53	$9.13	12,162
2017-01-25	$11.43	$11.54	$11.36	$11.38	$9.01	8,773
2017-01-24	$11.23	$11.29	$11.22	$11.29	$8.93	12,205
2017-01-23	$11.29	$11.38	$11.22	$11.36	$8.99	20,432
2017-01-20	$11.17	$11.35	$11.17	$11.27	$8.92	11,553
2017-01-19	$11.33	$11.37	$11.28	$11.31	$8.95	17,379
2017-01-18	$11.33	$11.40	$11.20	$11.26	$8.91	11,601
2017-01-17	$11.32	$11.47	$11.30	$11.36	$8.99	29,808
2017-01-13	$11.13	$11.24	$11.10	$11.21	$8.87	32,962
2017-01-12	$11.16	$11.18	$11.04	$11.10	$8.78	70,796
2017-01-11	$10.97	$11.05	$10.89	$11.03	$8.73	125,001
2017-01-10	$11.02	$11.14	$11.02	$11.12	$8.80	23,551
2017-01-09	$11.42	$11.42	$11.23	$11.30	$8.94	51,921
2017-01-06	$11.56	$11.57	$11.48	$11.56	$9.15	33,460
2017-01-05	$11.54	$11.65	$11.51	$11.62	$9.20	104,912
2017-01-04	$11.44	$11.53	$11.43	$11.51	$9.11	33,010
2017-01-03	$11.55	$11.63	$11.48	$11.54	$9.13	27,749
2016-12-30	$11.27	$11.74	$11.27	$11.53	$9.13	20,194
2016-12-29	$11.41	$11.55	$11.38	$11.47	$9.07	33,025
2016-12-28	$11.25	$11.39	$11.25	$11.33	$8.97	27,527
2016-12-27	$11.48	$11.48	$11.09	$11.36	$8.99	17,706
2016-12-23	$11.17	$11.45	$11.17	$11.38	$9.00	18,324
2016-12-22	$11.24	$11.41	$11.20	$11.29	$8.93	974,455
2016-12-21	$11.26	$11.37	$11.26	$11.32	$8.96	30,833
2016-12-20	$11.30	$11.45	$11.30	$11.42	$9.04	44,101
2016-12-19	$11.40	$11.44	$11.35	$11.39	$9.01	44,904
2016-12-16	$11.48	$11.53	$11.41	$11.46	$9.07	18,378
2016-12-15	$11.44	$11.52	$11.37	$11.51	$9.11	23,291
2016-12-14	$11.12	$11.16	$10.92	$10.92	$8.64	45,377
2016-12-13	$11.16	$11.24	$11.12	$11.20	$8.86	35,556
2016-12-12	$10.95	$11.04	$10.94	$10.97	$8.68	35,449
2016-12-09	$10.89	$10.94	$10.85	$10.94	$8.66	19,130
2016-12-08	$10.94	$10.94	$10.75	$10.81	$8.56	61,325
2016-12-07	$10.65	$10.86	$10.65	$10.80	$8.55	23,808
2016-12-06	$10.71	$10.71	$10.59	$10.66	$8.44	73,514
2016-12-05	$10.57	$10.57	$10.46	$10.52	$8.32	40,673
2016-12-02	$10.50	$10.62	$10.50	$10.59	$8.38	23,382
2016-12-01	$10.47	$10.54	$10.44	$10.51	$8.31	73,506
2016-11-30	$10.58	$10.58	$10.47	$10.52	$8.32	142,865
2016-11-29	$10.40	$10.49	$10.39	$10.48	$8.29	72,339
2016-11-28	$10.49	$10.49	$10.35	$10.40	$8.23	51,569
2016-11-25	$10.11	$10.19	$10.11	$10.15	$7.89	7,845
2016-11-23	$10.11	$10.14	$10.06	$10.12	$7.86	30,403
2016-11-21	$9.77	$9.80	$9.74	$9.76	$7.59	54,122
2016-11-18	$9.86	$9.87	$9.77	$9.87	$7.67	94,623
2016-11-16	$9.92	$9.97	$9.84	$9.92	$7.71	72,137
2016-11-14	$10.00	$10.04	$10.00	$10.02	$7.78	35,354
2016-11-11	$10.30	$10.32	$10.20	$10.24	$7.96	73,763
2016-11-10	$10.20	$10.33	$10.06	$10.26	$7.97	137,839
2016-11-09	$10.31	$10.36	$10.25	$10.32	$8.02	40,881
2016-11-08	$10.38	$10.45	$10.38	$10.42	$8.10	587,390
2016-11-07	$10.40	$10.40	$10.30	$10.32	$8.02	861,988
2016-11-04	$10.57	$10.62	$10.44	$10.46	$8.13	25,937
2016-11-03	$10.56	$10.63	$10.53	$10.61	$8.25	45,457
2016-11-02	$10.38	$10.40	$10.31	$10.31	$8.01	28,826
2016-11-01	$10.46	$10.49	$10.37	$10.45	$8.12	84,958
2016-10-31	$10.37	$10.48	$10.37	$10.48	$8.15	27,740
2016-10-28	$10.37	$10.42	$10.36	$10.36	$8.05	29,808
2016-10-27	$10.45	$10.48	$10.42	$10.44	$8.11	13,613
2016-10-26	$10.47	$10.55	$10.45	$10.52	$8.17	81,948
2016-10-25	$10.45	$10.51	$10.42	$10.50	$8.16	51,141
2016-10-24	$10.56	$10.56	$10.38	$10.44	$8.11	47,226
2016-10-21	$10.53	$10.59	$10.53	$10.57	$8.22	49,710
2016-10-20	$10.53	$10.79	$10.53	$10.73	$8.34	25,275
2016-10-19	$10.60	$10.69	$10.45	$10.63	$8.26	140,189
2016-10-18	$10.56	$10.56	$10.51	$10.52	$8.17	74,180
2016-10-17	$10.22	$10.25	$10.15	$10.15	$7.89	46,781
2016-10-14	$10.31	$10.34	$10.22	$10.26	$7.97	12,541
2016-10-13	$10.15	$10.28	$10.13	$10.24	$7.95	24,721
2016-10-12	$10.33	$10.39	$10.26	$10.32	$8.02	34,191
2016-10-11	$10.55	$10.55	$10.21	$10.21	$7.81	50,723
2016-10-10	$10.56	$10.69	$10.53	$10.65	$8.14	16,717
2016-10-07	$10.67	$10.73	$10.63	$10.73	$8.21	28,754
2016-10-06	$11.15	$11.18	$10.93	$10.93	$8.36	20,467
2016-10-05	$11.47	$11.48	$11.42	$11.44	$8.75	15,491
2016-10-04	$11.81	$11.82	$11.66	$11.66	$8.92	32,523
2016-10-03	$11.76	$11.85	$11.76	$11.80	$9.02	34,087
2016-09-30	$11.82	$11.90	$11.78	$11.79	$9.02	39,725
2016-09-29	$12.00	$12.04	$11.93	$11.94	$9.13	24,162
2016-09-28	$11.63	$11.70	$11.60	$11.70	$8.95	19,521
2016-09-27	$11.63	$11.67	$11.55	$11.62	$8.88	36,786
2016-09-26	$11.66	$11.71	$11.66	$11.66	$8.91	53,182
2016-09-23	$11.77	$11.80	$11.70	$11.78	$9.01	9,369
2016-09-22	$11.97	$12.04	$11.95	$11.97	$9.15	11,397
2016-09-21	$11.79	$11.82	$11.71	$11.82	$9.04	10,140
2016-09-20	$11.87	$11.91	$11.75	$11.83	$9.05	31,537
2016-09-19	$11.95	$11.97	$11.79	$11.89	$9.09	24,986
2016-09-16	$11.90	$11.90	$11.75	$11.79	$9.02	9,111
2016-09-15	$12.04	$12.10	$11.98	$12.08	$9.23	48,857
2016-09-14	$12.15	$12.18	$12.06	$12.15	$9.29	25,643
2016-09-13	$12.15	$12.19	$12.00	$12.04	$9.21	33,208
2016-09-12	$12.25	$12.49	$12.22	$12.48	$9.54	23,967
2016-09-09	$12.47	$12.50	$12.31	$12.39	$9.47	10,033
2016-09-08	$12.72	$12.72	$12.56	$12.61	$9.64	9,876
2016-09-07	$12.55	$12.61	$12.51	$12.51	$9.57	13,160
2016-09-06	$12.66	$12.76	$12.66	$12.74	$9.74	8,375
2016-09-02	$12.45	$12.60	$12.45	$12.56	$9.60	21,378
2016-09-01	$12.27	$12.27	$12.14	$12.15	$9.29	10,424
2016-08-31	$12.27	$12.27	$12.18	$12.23	$9.35	27,338
2016-08-30	$12.31	$12.32	$12.20	$12.25	$9.37	14,659
2016-08-29	$12.04	$12.39	$12.04	$12.32	$9.42	23,293
2016-08-26	$12.43	$12.58	$12.29	$12.38	$9.47	31,999
2016-08-25	$12.50	$12.57	$12.44	$12.45	$9.52	8,739
2016-08-24	$12.60	$12.63	$12.47	$12.47	$9.54	39,171
2016-08-23	$12.59	$12.61	$12.54	$12.54	$9.59	18,003
2016-08-22	$12.39	$12.48	$12.31	$12.45	$9.52	8,391
2016-08-19	$12.30	$12.49	$12.30	$12.48	$9.54	8,131
2016-08-18	$12.29	$12.37	$12.28	$12.32	$9.42	19,980
2016-08-17	$12.00	$12.12	$12.00	$12.12	$9.27	8,608
2016-08-16	$12.24	$12.25	$12.17	$12.19	$9.32	15,844
2016-08-15	$12.16	$12.20	$12.15	$12.15	$9.29	24,094
2016-08-12	$12.24	$12.28	$12.11	$12.19	$9.32	22,036
2016-08-11	$12.18	$12.26	$12.18	$12.21	$9.34	10,983
2016-08-10	$12.25	$12.25	$12.14	$12.23	$9.35	18,283
2016-08-09	$12.25	$12.28	$12.20	$12.26	$9.38	13,044
2016-08-08	$12.30	$12.30	$12.20	$12.26	$9.38	13,551
2016-08-05	$12.31	$12.31	$12.20	$12.26	$9.38	28,391
2016-08-04	$12.36	$12.47	$12.33	$12.46	$9.53	19,136
2016-08-03	$12.35	$12.43	$12.31	$12.35	$9.44	14,343
2016-08-02	$12.55	$12.60	$12.48	$12.57	$9.61	19,027
2016-08-01	$12.81	$12.83	$12.62	$12.71	$9.72	33,219
2016-07-29	$12.68	$12.87	$12.65	$12.80	$9.79	13,490
2016-07-28	$12.92	$12.94	$12.72	$12.81	$9.80	15,099
2016-07-27	$12.74	$12.87	$12.70	$12.84	$9.82	18,867
2016-07-26	$12.78	$12.80	$12.69	$12.78	$9.77	68,465
2016-07-25	$12.69	$12.74	$12.62	$12.69	$9.70	16,026
2016-07-22	$12.72	$12.79	$12.49	$12.73	$9.73	19,711
2016-07-21	$12.65	$12.78	$12.57	$12.70	$9.71	12,679
2016-07-20	$12.54	$12.70	$12.38	$12.68	$9.70	23,103
2016-07-19	$12.44	$12.52	$12.41	$12.50	$9.56	70,552
2016-07-18	$12.53	$12.62	$12.53	$12.56	$9.60	19,361
2016-07-15	$12.48	$12.55	$12.44	$12.55	$9.60	17,288
2016-07-14	$12.50	$12.63	$12.50	$12.56	$9.60	15,519
2016-07-13	$12.24	$12.46	$12.21	$12.32	$9.42	40,687
2016-07-12	$12.11	$12.18	$12.02	$12.06	$9.22	60,582
2016-07-11	$12.05	$12.13	$12.05	$12.12	$9.27	32,241
2016-07-08	$11.69	$11.76	$11.64	$11.71	$8.95	27,049
2016-07-07	$11.63	$11.78	$11.59	$11.63	$8.89	122,443
2016-07-06	$11.71	$11.72	$11.50	$11.63	$8.89	119,902
2016-07-05	$11.98	$12.06	$11.93	$12.03	$9.20	100,762
2016-07-01	$12.13	$12.23	$12.11	$12.22	$9.34	10,026
2016-06-30	$11.85	$12.08	$11.81	$12.07	$9.23	26,487
2016-06-29	$11.43	$11.69	$11.43	$11.56	$8.84	21,197
2016-06-28	$11.11	$11.19	$10.95	$11.06	$8.46	49,674
2016-06-27	$10.56	$10.66	$10.50	$10.66	$8.15	56,890
2016-06-24	$11.32	$11.51	$11.08	$11.08	$8.47	54,884
2016-06-23	$12.88	$12.93	$12.73	$12.93	$9.49	11,264
2016-06-22	$12.51	$12.63	$12.51	$12.55	$9.21	96,236
2016-06-21	$12.52	$12.61	$12.46	$12.54	$9.20	12,397
2016-06-20	$12.44	$12.68	$12.44	$12.58	$9.23	30,932
2016-06-17	$11.52	$11.77	$11.52	$11.71	$8.59	37,685
2016-06-16	$11.26	$11.51	$11.16	$11.47	$8.41	32,960
2016-06-15	$11.47	$11.56	$11.38	$11.41	$8.37	36,690
2016-06-14	$11.32	$11.39	$11.15	$11.18	$8.20	33,656
2016-06-13	$11.41	$11.60	$11.41	$11.45	$8.40	19,444
2016-06-10	$11.70	$11.80	$11.49	$11.57	$8.49	27,154
2016-06-09	$11.93	$12.20	$11.93	$12.02	$8.82	30,154
2016-06-08	$12.20	$12.33	$12.20	$12.20	$8.95	32,621
2016-06-07	$11.80	$12.00	$11.80	$11.94	$8.76	26,366
2016-06-06	$11.65	$11.89	$11.65	$11.80	$8.65	20,328
2016-06-03	$11.86	$11.86	$11.66	$11.76	$8.63	16,841
2016-06-02	$11.64	$11.66	$11.59	$11.66	$8.55	14,556
2016-06-01	$11.61	$11.70	$11.61	$11.68	$8.57	18,463
2016-05-31	$11.92	$11.98	$11.78	$11.82	$8.67	15,651
2016-05-27	$11.96	$12.05	$11.95	$12.00	$8.80	18,218
2016-05-26	$12.11	$12.14	$12.07	$12.09	$8.87	28,447
2016-05-25	$12.08	$12.18	$12.07	$12.14	$8.91	25,456
2016-05-24	$11.79	$11.92	$11.79	$11.90	$8.73	40,739
2016-05-23	$11.69	$11.81	$11.69	$11.81	$8.66	20,551
2016-05-20	$11.77	$11.82	$11.65	$11.72	$8.60	33,436
2016-05-19	$11.71	$11.71	$11.57	$11.64	$8.54	19,891
2016-05-18	$11.77	$11.85	$11.70	$11.75	$8.62	27,977
2016-05-17	$11.76	$11.84	$11.67	$11.69	$8.57	85,993
2016-05-16	$11.52	$11.69	$11.52	$11.61	$8.52	30,435
2016-05-13	$11.65	$11.66	$11.56	$11.56	$8.48	17,510
2016-05-12	$11.94	$11.94	$11.67	$11.74	$8.61	25,667
2016-05-11	$12.16	$12.16	$11.64	$11.64	$8.54	26,221
2016-05-10	$12.28	$12.34	$12.25	$12.25	$8.63	75,849
2016-05-09	$12.13	$12.23	$12.09	$12.13	$8.54	84,326
2016-05-06	$11.97	$12.18	$11.97	$12.09	$8.51	24,919
2016-05-05	$11.89	$12.10	$11.89	$12.05	$8.48	149,873
2016-05-04	$13.35	$13.42	$13.29	$13.40	$9.44	11,451
2016-05-03	$13.55	$13.58	$13.41	$13.56	$9.55	39,077
2016-05-02	$13.89	$14.06	$13.89	$14.05	$9.89	33,438
2016-04-29	$13.93	$13.98	$13.83	$13.84	$9.75	9,265
2016-04-28	$13.79	$13.94	$13.76	$13.93	$9.81	12,188
2016-04-27	$13.75	$14.14	$13.75	$13.95	$9.82	9,876
2016-04-26	$13.52	$13.65	$13.44	$13.46	$9.48	27,762
2016-04-25	$13.44	$13.49	$13.41	$13.48	$9.49	22,873
2016-04-22	$13.32	$13.47	$13.28	$13.42	$9.45	10,335
2016-04-21	$13.52	$13.53	$13.32	$13.36	$9.41	89,628
2016-04-20	$13.53	$13.63	$13.51	$13.56	$9.55	21,477
2016-04-19	$13.57	$13.72	$13.53	$13.61	$9.58	15,771
2016-04-18	$13.27	$13.48	$13.27	$13.37	$9.42	9,972
2016-04-15	$13.41	$13.53	$13.38	$13.52	$9.52	11,078
2016-04-14	$13.46	$13.48	$13.37	$13.37	$9.42	34,604
2016-04-13	$13.52	$13.52	$13.44	$13.45	$9.47	445,110
2016-04-12	$13.37	$13.47	$13.32	$13.46	$9.48	176,572
2016-04-11	$13.35	$13.40	$13.35	$13.39	$9.43	238,734
2016-04-08	$13.10	$13.19	$13.07	$13.16	$9.27	276,498
2016-04-07	$12.80	$12.84	$12.70	$12.79	$9.01	12,561
2016-04-06	$12.72	$12.89	$12.71	$12.89	$9.08	18,574
2016-04-05	$12.75	$12.75	$12.63	$12.73	$8.96	21,740
2016-04-04	$13.06	$13.06	$12.95	$12.99	$9.15	13,529
2016-04-01	$12.67	$12.88	$12.64	$12.88	$9.07	14,964
2016-03-31	$13.14	$13.18	$13.07	$13.14	$9.25	43,406
2016-03-30	$13.25	$13.36	$13.24	$13.30	$9.37	11,213
2016-03-29	$12.91	$13.17	$12.88	$13.17	$9.27	35,258
2016-03-28	$12.78	$12.93	$12.60	$12.89	$9.08	43,955
2016-03-24	$12.68	$12.78	$12.66	$12.73	$8.96	39,365
2016-03-23	$12.82	$12.85	$12.73	$12.77	$8.99	28,185
2016-03-22	$12.75	$12.92	$12.72	$12.91	$9.09	21,908
2016-03-21	$13.02	$13.10	$13.01	$13.09	$9.22	39,713
2016-03-18	$13.29	$13.29	$13.07	$13.16	$9.27	15,349
2016-03-17	$13.06	$13.24	$13.05	$13.15	$9.26	31,232
2016-03-16	$12.64	$12.91	$12.59	$12.89	$9.08	18,809
2016-03-15	$12.68	$12.69	$12.61	$12.67	$8.92	27,250
2016-03-14	$13.10	$13.11	$13.02	$13.03	$9.18	34,625
2016-03-11	$13.09	$13.28	$13.09	$13.18	$9.28	20,635
2016-03-10	$13.05	$13.10	$12.85	$12.97	$9.13	19,786
2016-03-09	$12.90	$12.98	$12.86	$12.86	$9.06	19,098
2016-03-08	$12.85	$13.01	$12.72	$12.92	$9.10	54,119
2016-03-07	$12.66	$12.92	$12.66	$12.82	$9.03	23,476
2016-03-04	$12.74	$12.78	$12.71	$12.76	$8.99	38,949
2016-03-03	$12.30	$12.53	$12.30	$12.49	$8.80	19,234
2016-03-02	$11.75	$11.88	$11.73	$11.88	$8.37	6,566
2016-03-01	$11.73	$11.89	$11.70	$11.86	$8.35	54,503
2016-02-29	$11.46	$11.60	$11.45	$11.46	$8.07	35,612
2016-02-26	$11.80	$11.82	$11.67	$11.70	$8.24	28,018
2016-02-25	$11.67	$11.70	$11.58	$11.64	$8.20	33,192
2016-02-24	$11.36	$11.55	$11.36	$11.55	$8.13	25,607
2016-02-23	$11.93	$11.93	$11.78	$11.83	$8.33	26,810
2016-02-22	$12.09	$12.29	$12.09	$12.28	$8.65	31,185
2016-02-19	$12.02	$12.20	$12.00	$12.20	$8.59	31,824
2016-02-18	$11.84	$12.14	$11.77	$11.95	$8.42	118,786
2016-02-17	$10.95	$11.16	$10.95	$11.10	$7.82	50,427
2016-02-16	$11.00	$11.05	$10.89	$11.05	$7.78	49,899
2016-02-12	$10.95	$11.11	$10.86	$11.05	$7.78	284,037
2016-02-11	$10.78	$10.81	$10.63	$10.69	$7.53	32,723
2016-02-10	$10.89	$10.99	$10.85	$10.92	$7.69	28,463
2016-02-09	$10.89	$11.01	$10.86	$10.95	$7.71	49,975
2016-02-08	$11.18	$11.18	$11.05	$11.13	$7.84	29,255
2016-02-05	$11.39	$11.46	$11.34	$11.34	$7.99	43,801
2016-02-04	$11.34	$11.55	$11.32	$11.55	$8.13	14,875
2016-02-03	$11.52	$11.56	$11.33	$11.49	$8.09	53,513
2016-02-02	$11.55	$11.58	$11.43	$11.47	$8.08	48,598
2016-02-01	$11.67	$11.99	$11.67	$11.94	$8.40	131,712
2016-01-29	$11.65	$11.88	$11.57	$11.88	$8.37	33,200
2016-01-28	$11.73	$11.79	$11.52	$11.62	$8.18	88,156
2016-01-27	$12.08	$12.10	$11.86	$11.96	$8.42	26,421
2016-01-26	$11.81	$11.98	$11.72	$11.95	$8.42	49,870
2016-01-25	$11.86	$11.87	$11.72	$11.76	$8.28	69,278
2016-01-22	$11.88	$11.98	$11.87	$11.96	$8.42	50,826
2016-01-21	$11.62	$11.76	$11.53	$11.68	$8.23	68,655
2016-01-20	$11.74	$11.77	$11.53	$11.72	$8.25	77,798
2016-01-19	$11.98	$12.00	$11.85	$11.95	$8.42	93,294
2016-01-15	$11.91	$11.98	$11.77	$11.86	$8.35	56,987
2016-01-14	$12.15	$12.39	$12.08	$12.34	$8.69	72,395
2016-01-13	$12.23	$12.26	$12.04	$12.08	$8.50	88,348
2016-01-12	$12.07	$12.11	$11.88	$12.01	$8.46	98,584
2016-01-11	$12.11	$12.28	$11.96	$12.28	$8.65	97,746
2016-01-08	$12.23	$12.28	$12.04	$12.13	$8.54	53,117
2016-01-07	$12.07	$12.28	$12.07	$12.23	$8.61	50,193
2016-01-06	$12.39	$12.52	$12.37	$12.47	$8.78	77,784
2016-01-05	$12.55	$12.64	$12.50	$12.62	$8.88	59,866
2016-01-04	$12.43	$12.54	$12.36	$12.50	$8.80	133,347
2015-12-31	$12.73	$13.09	$12.70	$12.75	$8.98	42,467
2015-12-30	$13.02	$13.10	$12.98	$13.04	$9.18	30,557
2015-12-29	$13.01	$13.11	$12.97	$13.05	$9.19	31,863
2015-12-28	$12.88	$13.05	$12.88	$13.01	$9.16	77,333
2015-12-24	$13.11	$13.13	$12.82	$13.06	$9.20	19,715
2015-12-23	$12.85	$12.94	$12.79	$12.91	$9.09	47,882
2015-12-22	$12.35	$12.47	$12.34	$12.46	$8.77	77,008
2015-12-21	$12.62	$12.64	$12.46	$12.46	$8.77	89,436
2015-12-18	$12.63	$12.67	$12.52	$12.59	$8.86	66,451
2015-12-17	$12.67	$12.75	$12.61	$12.70	$8.94	49,858
2015-12-16	$12.76	$12.92	$12.68	$12.86	$9.05	63,383
2015-12-15	$12.73	$12.73	$12.50	$12.53	$8.82	133,436
2015-12-14	$12.77	$12.79	$12.52	$12.64	$8.90	138,088
2015-12-11	$12.69	$12.85	$12.68	$12.72	$8.96	85,113
2015-12-10	$12.74	$12.85	$12.72	$12.75	$8.98	138,272
2015-12-09	$12.31	$12.53	$12.31	$12.34	$8.69	65,334
2015-12-08	$12.09	$12.11	$12.02	$12.05	$8.49	54,774
2015-12-07	$12.49	$12.51	$12.39	$12.47	$8.78	52,429
2015-12-04	$12.75	$12.84	$12.67	$12.77	$8.99	58,230
2015-12-03	$13.03	$13.05	$12.71	$12.71	$8.95	40,837
2015-12-02	$13.10	$13.11	$12.95	$13.01	$9.16	58,507
2015-12-01	$13.17	$13.22	$13.09	$13.17	$9.27	45,590
2015-11-30	$13.03	$13.15	$13.01	$13.04	$9.18	87,408
2015-11-27	$13.18	$13.29	$13.18	$13.23	$9.32	28,467
2015-11-25	$13.01	$13.09	$12.95	$12.98	$9.14	46,185
2015-11-24	$12.70	$12.75	$12.64	$12.71	$8.95	64,455
2015-11-23	$12.82	$12.87	$12.70	$12.70	$8.94	80,470
2015-11-20	$13.03	$13.05	$12.88	$12.92	$9.10	40,596
2015-11-19	$13.00	$13.06	$12.96	$12.96	$9.13	32,950
2015-11-18	$12.79	$12.93	$12.76	$12.93	$9.11	67,680
2015-11-17	$12.77	$12.91	$12.74	$12.79	$9.01	75,300
2015-11-16	$12.57	$12.76	$12.57	$12.74	$8.97	47,595
2015-11-13	$12.71	$12.72	$12.59	$12.64	$8.90	73,632
2015-11-12	$12.69	$12.80	$12.69	$12.69	$8.94	36,969
2015-11-11	$13.13	$13.17	$12.96	$12.98	$9.14	30,895
2015-11-10	$13.00	$13.02	$12.90	$12.93	$9.11	78,742
2015-11-09	$13.10	$13.13	$13.02	$13.08	$9.21	67,523
2015-11-06	$13.59	$13.59	$13.42	$13.51	$9.51	19,518
2015-11-05	$13.89	$13.93	$13.78	$13.81	$9.73	84,018
2015-11-04	$14.28	$14.31	$14.11	$14.15	$9.96	572,524
2015-11-03	$13.91	$13.95	$13.24	$13.64	$9.61	174,341
2015-11-02	$14.00	$14.06	$13.92	$13.95	$9.82	156,958
2015-10-30	$13.82	$13.96	$13.71	$13.72	$9.66	1,728,680
2015-10-29	$13.99	$14.15	$13.74	$13.74	$9.68	97,802
2015-10-28	$13.86	$14.04	$13.84	$13.94	$9.82	35,697
2015-10-27	$13.84	$13.92	$13.79	$13.80	$9.72	34,317
2015-10-26	$14.34	$14.34	$14.14	$14.18	$9.99	506,097
2015-10-23	$14.41	$14.42	$14.29	$14.32	$10.08	24,384
2015-10-22	$14.33	$14.47	$14.33	$14.41	$10.14	19,251
2015-10-21	$14.49	$14.51	$14.31	$14.39	$10.13	24,329
2015-10-20	$14.75	$14.80	$14.62	$14.74	$10.38	200,094
2015-10-19	$14.53	$14.79	$14.53	$14.64	$10.31	19,243
2015-10-16	$14.63	$14.79	$14.63	$14.72	$10.37	46,479
2015-10-15	$14.68	$14.85	$14.57	$14.74	$10.38	35,965
2015-10-14	$14.31	$14.61	$14.31	$14.61	$10.29	38,944
2015-10-13	$14.20	$14.36	$14.03	$14.19	$9.99	83,981
2015-10-12	$14.76	$14.76	$14.55	$14.71	$10.36	62,156
2015-10-09	$15.04	$15.04	$14.82	$14.90	$10.49	76,979
2015-10-08	$14.53	$14.95	$14.53	$14.95	$10.53	43,473
2015-10-07	$14.49	$14.58	$14.46	$14.50	$10.21	46,487
2015-10-06	$13.80	$14.17	$13.80	$14.01	$9.86	106,147
2015-10-05	$13.82	$14.11	$13.82	$14.05	$9.89	91,281
2015-10-02	$13.69	$13.89	$13.47	$13.85	$9.75	151,454
2015-10-01	$13.55	$13.64	$13.40	$13.55	$9.54	111,143
2015-09-30	$13.91	$13.91	$13.49	$13.66	$9.62	35,819
2015-09-29	$13.46	$13.51	$13.42	$13.47	$9.33	96,735
2015-09-28	$13.38	$13.43	$13.25	$13.30	$9.21	27,953
2015-09-25	$13.56	$13.59	$13.42	$13.47	$9.33	36,357
2015-09-24	$13.45	$13.54	$13.37	$13.45	$9.31	39,822
2015-09-23	$13.73	$13.73	$13.52	$13.56	$9.39	23,631
2015-09-22	$13.79	$13.80	$13.56	$13.65	$9.45	49,574
2015-09-21	$14.19	$14.19	$13.94	$13.98	$9.68	21,715
2015-09-18	$14.20	$14.31	$14.10	$14.18	$9.82	35,858
2015-09-17	$14.43	$14.61	$14.30	$14.43	$9.99	137,686
2015-09-16	$14.55	$14.56	$14.39	$14.55	$10.08	123,010
2015-09-15	$14.10	$14.14	$13.99	$14.05	$9.73	249,296
2015-09-14	$14.01	$14.06	$13.91	$13.95	$9.66	61,414
2015-09-11	$14.22	$14.22	$14.10	$14.19	$9.83	47,843
2015-09-10	$14.48	$14.51	$14.26	$14.31	$9.91	63,851
2015-09-09	$14.73	$14.82	$14.49	$14.49	$10.03	75,244
2015-09-08	$14.60	$14.60	$14.43	$14.51	$10.05	153,002
2015-09-04	$14.29	$14.33	$14.08	$14.11	$9.77	52,348
2015-09-03	$14.45	$14.52	$14.38	$14.41	$9.98	215,003
2015-09-02	$14.63	$14.64	$14.40	$14.43	$9.99	111,355
2015-09-01	$14.55	$14.60	$14.27	$14.27	$9.88	161,191
2015-08-31	$15.01	$15.03	$14.85	$14.91	$10.33	24,374

Centrica plc (CPYYY) News Headlines

Britain's Centrica signs 1 mln metric ton LNG deal with Spain's Repsol

None

reuters.com Feb. 7, 2024

Britain's Centrica reports lower annual profit

None

reuters.com Feb. 15, 2024

Centrica Boosts Full-Year Dividend as Profit Beats Estimates

None

bloomberg.com Feb. 15, 2024

Recent Centrica plc (CPYYY) News

Centrica Trading Error May Have Resulted in Free Nordic Power

None

bloomberg.com

Published: April 10, 2024

Centrica Boosted CEO Pay as Families Struggled With Energy Debt

None

bloomberg.com

Published: March 26, 2024

Centrica’s Share Selloff ‘Seems Harsh,’ Citi Analysts Say

None

bloomberg.com

Published: Feb. 20, 2024

Centrica Swings to Higher Profit Than Expected, Lifts Dividend

None

wsj.com

Published: Feb. 15, 2024

Similar Companies to Centrica plc (CPYYY) in the None Industry

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

Centrica plc (CPYYY) Exchange: PINK

$6.48 ($0.02) 0.31%

Centrica plc - Daily Information

About Centrica plc (CPYYY)

Invest in Centrica plc (CPYYY)

Get your 2 free stocks today!

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

Historical Stock Data for Centrica plc (CPYYY)

Centrica plc (CPYYY) News Headlines

Recent Centrica plc (CPYYY) News

Centrica Trading Error May Have Resulted in Free Nordic Power

Centrica Boosted CEO Pay as Families Struggled With Energy Debt

Centrica’s Share Selloff ‘Seems Harsh,’ Citi Analysts Say

Centrica Swings to Higher Profit Than Expected, Lifts Dividend

Similar Companies to Centrica plc (CPYYY) in the None Industry