Ferguson Plc. (FERGY) Stock

Data as of May 2, 2025

$119.49 ($108.01) 940.85%

Ferguson Plc. - Daily Information

Click for more stock information on Ferguson Plc..

Daily Information	Data
Date	May 2, 2025
Open	$120.51
Previous Close	$119.49
High	$120.51
Low	$119.49
Adjusted Open	$120.51
Previous Adjusted Close	$119.49
Adjusted High	$120.51
Adjusted Low	$119.49

About Ferguson Plc. (FERGY)

Wolseley Plc Jersey ADR (Sponsored) 2013

Invest in Ferguson Plc. (FERGY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Ferguson Plc. (FERGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-08	$120.51	$120.51	$119.49	$119.49	$119.49	6,900
2021-03-05	$11.88	$11.88	$11.40	$11.48	$11.48	120,276
2021-03-04	$11.78	$12.07	$11.65	$11.75	$11.75	412,305
2021-03-03	$12.10	$12.10	$11.75	$11.95	$11.95	100,350
2021-03-02	$11.91	$12.07	$11.80	$12.07	$12.07	56,183
2021-03-01	$11.81	$12.10	$11.70	$11.99	$11.99	272,805
2021-02-26	$11.83	$12.67	$11.70	$12.03	$12.03	376,072
2021-02-25	$12.44	$12.44	$11.93	$12.03	$12.03	376,072
2021-02-24	$12.38	$12.55	$12.30	$12.54	$12.54	728,549
2021-02-23	$12.32	$12.39	$12.17	$12.27	$12.27	395,635
2021-02-22	$12.24	$12.32	$12.15	$12.18	$12.18	537,115
2021-02-19	$12.15	$12.38	$12.11	$12.27	$12.27	101,010
2021-02-18	$12.08	$12.23	$11.97	$12.14	$12.14	135,605
2021-02-17	$12.11	$12.15	$11.97	$12.14	$12.14	135,605
2021-02-16	$12.24	$12.28	$12.12	$12.25	$12.25	704,437
2021-02-12	$12.28	$12.47	$12.28	$12.43	$12.43	670,657
2021-02-11	$12.27	$12.36	$12.25	$12.32	$12.32	473,653
2021-02-10	$12.25	$12.26	$12.13	$12.21	$12.21	162,111
2021-02-09	$12.05	$12.21	$12.04	$12.21	$12.21	162,111
2021-02-08	$12.12	$12.19	$12.06	$12.12	$12.12	430,138
2021-02-05	$12.10	$12.11	$11.92	$12.04	$12.04	677,288
2021-02-04	$12.09	$12.23	$12.07	$12.23	$12.23	265,838
2021-02-03	$12.00	$12.13	$11.94	$12.09	$12.09	790,905
2021-02-02	$11.89	$12.03	$11.86	$12.01	$12.01	72,542
2021-02-01	$11.79	$11.83	$11.70	$11.79	$11.79	60,200
2021-01-29	$11.85	$11.86	$11.59	$11.72	$11.72	157,255
2021-01-28	$11.81	$11.86	$11.69	$11.80	$11.80	88,810
2021-01-27	$11.85	$11.99	$11.73	$11.78	$11.78	137,539
2021-01-26	$12.24	$12.26	$12.14	$12.18	$12.18	169,851
2021-01-25	$12.44	$12.45	$12.27	$12.36	$12.36	113,971
2021-01-22	$12.50	$12.61	$12.44	$12.52	$12.52	97,432
2021-01-21	$12.68	$12.77	$12.60	$12.75	$12.75	430,920
2021-01-20	$12.47	$12.50	$12.27	$12.43	$12.43	105,329
2021-01-19	$12.39	$12.43	$12.31	$12.37	$12.37	185,676
2021-01-15	$12.61	$12.74	$12.58	$12.59	$12.59	114,991
2021-01-14	$12.75	$12.88	$12.74	$12.84	$12.84	124,775
2021-01-13	$12.82	$12.85	$12.73	$12.84	$12.84	203,266
2021-01-12	$12.57	$12.77	$12.49	$12.75	$12.75	306,672
2021-01-11	$12.39	$12.50	$12.36	$12.45	$12.45	260,453
2021-01-08	$12.76	$13.00	$12.75	$12.99	$12.99	1,111,564
2021-01-07	$12.55	$12.61	$12.43	$12.52	$12.52	404,623
2021-01-06	$12.05	$12.27	$12.05	$12.14	$12.14	833,865
2021-01-05	$11.81	$12.09	$11.81	$12.05	$12.05	1,156,107
2021-01-04	$12.12	$12.22	$11.90	$12.06	$12.06	705,600
2020-12-31	$12.06	$12.12	$12.00	$12.11	$12.11	528,419
2020-12-30	$12.22	$12.22	$12.05	$12.05	$12.05	351,095
2020-12-29	$12.10	$12.21	$12.04	$12.06	$12.06	716,005
2020-12-28	$11.78	$12.15	$11.78	$11.90	$11.90	114,168
2020-12-24	$12.15	$12.15	$11.90	$12.03	$12.03	102,915
2020-12-23	$12.02	$12.07	$11.92	$11.96	$11.96	225,820
2020-12-22	$11.74	$11.92	$11.74	$11.89	$11.89	365,974
2020-12-21	$11.75	$11.94	$11.63	$11.89	$11.89	1,636,105
2020-12-18	$12.00	$12.08	$11.82	$12.08	$12.08	483,292
2020-12-17	$11.94	$12.09	$11.94	$12.03	$12.03	636,241
2020-12-16	$11.84	$11.95	$11.80	$11.90	$11.90	335,238
2020-12-15	$11.71	$11.85	$11.65	$11.80	$11.80	174,023
2020-12-14	$11.68	$11.79	$11.53	$11.70	$11.70	169,320
2020-12-11	$11.40	$11.56	$11.31	$11.52	$11.52	335,863
2020-12-10	$11.36	$11.53	$11.31	$11.44	$11.44	55,489
2020-12-09	$11.40	$11.43	$11.33	$11.39	$11.39	31,512
2020-12-08	$11.41	$11.45	$11.31	$11.39	$11.39	746,635
2020-12-07	$11.28	$11.43	$11.25	$11.36	$11.36	258,463
2020-12-04	$11.45	$11.56	$11.40	$11.52	$11.52	63,240
2020-12-03	$11.55	$11.59	$11.41	$11.41	$11.41	860,733
2020-12-02	$11.38	$11.55	$11.28	$11.42	$11.42	47,703
2020-12-01	$11.40	$11.60	$11.38	$11.60	$11.60	76,834
2020-11-30	$11.22	$11.35	$11.20	$11.24	$11.24	61,262
2020-11-27	$10.99	$11.19	$10.98	$11.13	$11.13	31,349
2020-11-25	$11.08	$11.26	$11.07	$11.24	$11.24	277,261
2020-11-24	$11.09	$11.13	$10.97	$11.01	$11.01	58,315
2020-11-23	$10.92	$11.04	$10.81	$10.97	$10.97	95,072
2020-11-20	$10.79	$10.85	$10.69	$10.81	$10.81	67,991
2020-11-19	$10.61	$10.79	$10.56	$10.74	$10.74	357,629
2020-11-18	$10.62	$10.65	$10.50	$10.55	$10.55	163,856
2020-11-17	$10.53	$10.61	$10.49	$10.57	$10.57	83,858
2020-11-16	$10.46	$10.53	$10.40	$10.48	$10.48	260,602
2020-11-13	$10.46	$10.61	$10.41	$10.52	$10.52	72,650
2020-11-12	$10.63	$10.65	$10.43	$10.55	$10.55	85,651
2020-11-11	$10.64	$10.69	$10.49	$10.56	$10.35	36,301
2020-11-10	$10.58	$10.65	$10.45	$10.54	$10.34	91,975
2020-11-09	$11.17	$11.18	$10.80	$10.90	$10.69	48,785
2020-11-06	$10.97	$11.06	$10.94	$11.00	$10.79	39,678
2020-11-05	$10.93	$11.01	$10.86	$10.97	$10.76	210,268
2020-11-04	$10.63	$10.78	$10.55	$10.58	$10.38	270,954
2020-11-03	$10.60	$10.72	$10.45	$10.46	$10.26	93,944
2020-11-02	$9.98	$10.13	$9.98	$10.04	$9.85	55,326
2020-10-30	$9.99	$10.01	$9.85	$10.01	$9.82	79,091
2020-10-29	$9.95	$10.11	$9.92	$10.08	$9.88	43,465
2020-10-28	$9.99	$10.07	$9.93	$9.97	$9.77	54,640
2020-10-27	$10.23	$10.27	$10.19	$10.27	$10.07	65,936
2020-10-26	$10.46	$10.46	$10.26	$10.33	$10.13	55,242
2020-10-23	$10.45	$10.52	$10.40	$10.46	$10.26	46,383
2020-10-22	$10.52	$10.52	$10.40	$10.40	$10.20	43,508
2020-10-21	$10.55	$10.64	$10.50	$10.57	$10.37	60,507
2020-10-20	$10.45	$10.52	$10.41	$10.49	$10.29	48,712
2020-10-19	$10.37	$10.47	$10.29	$10.33	$10.13	46,802
2020-10-16	$10.47	$10.55	$10.39	$10.48	$10.28	47,699
2020-10-15	$10.20	$10.31	$10.19	$10.30	$10.10	62,658
2020-10-14	$10.54	$10.59	$10.45	$10.56	$10.35	75,415
2020-10-13	$10.37	$10.47	$10.27	$10.44	$10.24	76,229
2020-10-12	$10.43	$10.48	$10.42	$10.44	$10.24	72,659
2020-10-09	$10.41	$10.50	$10.38	$10.41	$10.21	34,241
2020-10-08	$10.39	$10.42	$10.33	$10.39	$10.19	54,343
2020-10-07	$10.25	$10.44	$10.24	$10.34	$10.14	34,911
2020-10-06	$10.29	$10.30	$10.08	$10.11	$9.91	55,071
2020-10-05	$10.41	$10.47	$10.34	$10.41	$10.21	65,477
2020-10-02	$10.15	$10.36	$10.15	$10.30	$10.10	56,545
2020-10-01	$10.11	$10.23	$10.05	$10.22	$10.02	62,186
2020-09-30	$9.96	$10.10	$9.95	$10.09	$9.89	123,330
2020-09-29	$10.13	$10.17	$10.01	$10.14	$9.94	85,898
2020-09-28	$9.68	$9.68	$9.50	$9.53	$9.34	52,099
2020-09-25	$9.42	$9.64	$9.41	$9.62	$9.43	56,165
2020-09-24	$9.40	$9.47	$9.31	$9.35	$9.17	101,748
2020-09-23	$9.56	$9.58	$9.37	$9.42	$9.23	767,969
2020-09-22	$9.16	$9.33	$9.13	$9.30	$9.12	1,230,253
2020-09-21	$9.18	$9.24	$9.08	$9.23	$9.05	417,372
2020-09-18	$9.72	$9.76	$9.55	$9.63	$9.45	1,837,239
2020-09-17	$9.86	$9.91	$9.79	$9.83	$9.64	197,774
2020-09-16	$9.83	$9.93	$9.77	$9.77	$9.58	130,815
2020-09-15	$9.48	$9.56	$9.45	$9.48	$9.29	122,374
2020-09-14	$9.41	$9.43	$9.34	$9.40	$9.22	461,258
2020-09-11	$9.30	$9.33	$9.20	$9.33	$9.15	57,755
2020-09-10	$9.42	$9.44	$9.20	$9.29	$9.11	201,187
2020-09-09	$9.48	$9.67	$9.48	$9.67	$9.48	198,519
2020-09-08	$9.33	$9.47	$9.33	$9.36	$9.17	49,854
2020-09-04	$9.56	$9.59	$9.33	$9.50	$9.32	315,962
2020-09-03	$9.79	$9.79	$9.34	$9.34	$9.16	277,016
2020-09-02	$9.90	$10.01	$9.82	$9.94	$9.75	280,741
2020-09-01	$9.69	$9.78	$9.66	$9.72	$9.53	59,445
2020-08-31	$9.76	$9.88	$9.74	$9.84	$9.64	34,337
2020-08-28	$9.83	$9.88	$9.79	$9.84	$9.65	102,561
2020-08-27	$9.97	$9.98	$9.70	$9.81	$9.62	108,824
2020-08-26	$9.77	$9.99	$9.77	$9.99	$9.80	64,483
2020-08-25	$9.85	$9.86	$9.75	$9.84	$9.65	76,092
2020-08-24	$9.81	$9.86	$9.73	$9.82	$9.63	150,148
2020-08-21	$9.61	$9.69	$9.59	$9.62	$9.43	63,638
2020-08-20	$9.64	$9.84	$9.64	$9.80	$9.61	69,353
2020-08-19	$9.83	$9.88	$9.64	$9.64	$9.45	308,441
2020-08-18	$9.72	$9.83	$9.70	$9.81	$9.62	161,252
2020-08-17	$9.33	$9.46	$9.31	$9.43	$9.25	1,288,157
2020-08-14	$9.28	$9.30	$9.19	$9.24	$9.06	315,761
2020-08-13	$9.45	$9.50	$9.38	$9.41	$9.22	391,416
2020-08-12	$9.40	$9.54	$9.40	$9.45	$9.27	73,307
2020-08-11	$9.27	$9.36	$9.19	$9.19	$9.01	124,110
2020-08-10	$9.21	$9.25	$9.13	$9.22	$9.04	43,298
2020-08-07	$9.11	$9.24	$9.08	$9.16	$8.98	55,822
2020-08-06	$9.21	$9.28	$9.14	$9.28	$9.10	65,386
2020-08-05	$9.25	$9.38	$9.25	$9.28	$9.10	42,049
2020-08-04	$8.97	$9.12	$8.97	$9.08	$8.90	234,855
2020-08-03	$8.94	$9.15	$8.93	$9.08	$8.91	65,517
2020-07-31	$9.04	$9.06	$8.76	$8.84	$8.67	65,883
2020-07-30	$8.79	$8.99	$8.74	$8.97	$8.79	114,003
2020-07-29	$9.07	$9.15	$9.04	$9.04	$8.87	63,609
2020-07-28	$8.96	$9.04	$8.92	$8.93	$8.76	55,070
2020-07-27	$8.93	$9.04	$8.92	$9.00	$8.82	95,443
2020-07-24	$8.92	$8.96	$8.83	$8.87	$8.69	134,168
2020-07-23	$8.67	$8.79	$8.60	$8.67	$8.50	646,958
2020-07-22	$8.59	$8.76	$8.58	$8.74	$8.57	197,072
2020-07-21	$8.70	$8.78	$8.60	$8.64	$8.47	140,665
2020-07-20	$8.66	$8.78	$8.65	$8.78	$8.61	173,016
2020-07-17	$8.58	$8.68	$8.54	$8.60	$8.43	66,885
2020-07-16	$8.63	$8.68	$8.58	$8.67	$8.50	94,363
2020-07-15	$8.67	$8.69	$8.53	$8.58	$8.41	417,809
2020-07-14	$8.29	$8.39	$8.28	$8.31	$8.15	499,304
2020-07-13	$8.43	$8.56	$8.35	$8.35	$8.19	92,110
2020-07-10	$8.39	$8.40	$8.29	$8.39	$8.23	44,494
2020-07-09	$8.45	$8.48	$8.14	$8.25	$8.09	40,860
2020-07-08	$8.19	$8.34	$8.19	$8.31	$8.15	60,408
2020-07-07	$8.29	$8.32	$8.18	$8.19	$8.03	78,996
2020-07-06	$8.25	$8.29	$8.19	$8.25	$8.09	60,469
2020-07-02	$8.12	$8.27	$8.11	$8.12	$7.96	139,019
2020-07-01	$8.15	$8.24	$8.03	$8.23	$8.07	60,861
2020-06-30	$8.09	$8.25	$8.07	$8.15	$7.99	73,745
2020-06-29	$7.93	$8.02	$7.90	$7.90	$7.75	87,004
2020-06-26	$7.94	$7.96	$7.76	$7.86	$7.71	68,012
2020-06-25	$7.80	$7.95	$7.74	$7.94	$7.79	56,036
2020-06-24	$8.02	$8.07	$7.79	$7.90	$7.75	40,237
2020-06-23	$8.29	$8.32	$8.20	$8.22	$8.06	115,415
2020-06-22	$8.15	$8.30	$8.15	$8.30	$8.14	69,598
2020-06-19	$8.15	$8.20	$8.00	$8.06	$7.90	106,028
2020-06-18	$8.17	$8.26	$8.13	$8.15	$7.99	201,345
2020-06-17	$8.42	$8.42	$8.17	$8.17	$8.01	89,950
2020-06-16	$8.25	$8.30	$8.13	$8.16	$8.00	121,261
2020-06-15	$7.54	$7.79	$7.51	$7.68	$7.53	101,185
2020-06-12	$7.80	$7.86	$7.52	$7.70	$7.55	105,249
2020-06-11	$7.79	$7.79	$7.43	$7.46	$7.32	205,425
2020-06-10	$8.18	$8.23	$8.01	$8.06	$7.90	239,622
2020-06-09	$7.99	$8.16	$7.96	$8.05	$7.89	828,168
2020-06-08	$8.26	$8.33	$8.17	$8.23	$8.07	267,030
2020-06-05	$8.43	$8.47	$8.30	$8.31	$8.15	107,508
2020-06-04	$8.32	$8.39	$8.24	$8.25	$8.09	81,504
2020-06-03	$8.24	$8.38	$8.23	$8.28	$8.12	97,653
2020-06-02	$8.01	$8.15	$7.98	$8.11	$7.95	1,435,687
2020-06-01	$7.93	$8.00	$7.91	$7.99	$7.84	63,299
2020-05-29	$7.86	$7.93	$7.72	$7.78	$7.63	385,104
2020-05-28	$7.86	$7.96	$7.79	$7.88	$7.73	106,432
2020-05-27	$7.90	$7.91	$7.75	$7.85	$7.70	288,421
2020-05-26	$7.92	$7.97	$7.84	$7.84	$7.69	299,564
2020-05-22	$7.58	$7.64	$7.53	$7.55	$7.40	335,801
2020-05-21	$7.71	$7.77	$7.56	$7.59	$7.44	407,792
2020-05-20	$7.57	$7.72	$7.55	$7.63	$7.48	189,945
2020-05-19	$7.36	$7.58	$7.35	$7.41	$7.27	160,283
2020-05-18	$7.32	$7.48	$7.28	$7.45	$7.31	330,296
2020-05-15	$6.98	$7.00	$6.89	$6.92	$6.79	366,639
2020-05-14	$7.11	$7.25	$7.04	$7.22	$7.08	250,700
2020-05-13	$7.67	$7.67	$7.29	$7.29	$7.15	1,119,202
2020-05-12	$7.33	$7.46	$7.27	$7.28	$7.14	187,298
2020-05-11	$7.18	$7.30	$7.18	$7.28	$7.14	149,508
2020-05-08	$7.06	$7.21	$6.90	$7.17	$7.03	180,349
2020-05-07	$6.95	$7.12	$6.94	$7.05	$6.91	262,695
2020-05-06	$6.84	$6.86	$6.71	$6.78	$6.65	325,236
2020-05-05	$6.85	$6.92	$6.77	$6.77	$6.64	110,649
2020-05-04	$6.82	$6.89	$6.77	$6.82	$6.69	179,694
2020-05-01	$7.06	$7.06	$6.91	$6.93	$6.80	86,707
2020-04-30	$7.40	$7.40	$7.17	$7.20	$7.06	133,223
2020-04-29	$7.34	$7.49	$7.32	$7.41	$7.27	112,038
2020-04-28	$7.23	$7.32	$7.04	$7.08	$6.94	164,055
2020-04-27	$6.88	$6.91	$6.71	$6.89	$6.76	194,865
2020-04-24	$6.69	$6.75	$6.61	$6.73	$6.60	118,675
2020-04-23	$6.64	$6.73	$6.54	$6.59	$6.46	422,423
2020-04-22	$6.58	$6.59	$6.45	$6.51	$6.38	414,229
2020-04-21	$6.22	$6.31	$6.17	$6.23	$6.11	290,093
2020-04-20	$6.51	$6.61	$6.43	$6.50	$6.37	380,401
2020-04-17	$6.59	$6.70	$6.49	$6.70	$6.57	332,680
2020-04-16	$6.34	$6.36	$6.17	$6.35	$6.23	813,595
2020-04-15	$6.41	$6.49	$6.36	$6.43	$6.31	861,584
2020-04-14	$6.53	$6.70	$6.48	$6.59	$6.46	747,852
2020-04-13	$6.63	$6.71	$6.25	$6.52	$6.39	175,206
2020-04-09	$6.45	$6.72	$6.43	$6.60	$6.47	253,811
2020-04-08	$6.15	$6.34	$6.10	$6.31	$6.19	400,017
2020-04-07	$6.47	$6.51	$6.17	$6.33	$6.21	636,076
2020-04-06	$5.66	$5.95	$5.63	$5.94	$5.83	1,560,937
2020-04-03	$5.50	$5.57	$5.31	$5.41	$5.31	447,696
2020-04-02	$5.56	$5.69	$5.50	$5.64	$5.53	210,956
2020-04-01	$5.92	$5.93	$5.68	$5.70	$5.59	206,103
2020-03-31	$6.12	$6.25	$6.05	$6.13	$6.01	307,111
2020-03-30	$6.09	$6.09	$5.88	$6.04	$5.92	361,932
2020-03-27	$6.08	$6.37	$5.85	$6.23	$6.11	278,589
2020-03-26	$6.22	$6.67	$6.20	$6.52	$6.39	275,993
2020-03-25	$5.87	$6.05	$5.67	$5.77	$5.61	295,435
2020-03-24	$5.20	$5.38	$5.10	$5.26	$5.11	566,219
2020-03-23	$4.99	$5.08	$4.55	$4.76	$4.63	388,627
2020-03-20	$5.48	$5.57	$5.12	$5.12	$4.98	457,230
2020-03-19	$5.02	$5.32	$4.95	$5.12	$4.98	871,370
2020-03-18	$5.62	$5.74	$4.91	$5.14	$5.00	1,471,889
2020-03-17	$5.53	$6.06	$5.46	$6.00	$5.83	552,590
2020-03-16	$6.11	$6.36	$5.96	$6.01	$5.84	584,460
2020-03-13	$7.00	$7.10	$6.70	$7.04	$6.84	509,377
2020-03-12	$6.94	$7.00	$6.67	$6.90	$6.71	800,167
2020-03-11	$7.92	$7.93	$7.53	$7.59	$7.38	232,646
2020-03-10	$8.24	$8.26	$7.93	$8.18	$7.95	265,591
2020-03-09	$8.15	$8.35	$7.96	$7.97	$7.75	181,038
2020-03-06	$8.60	$8.73	$8.55	$8.70	$8.46	194,102
2020-03-05	$9.07	$9.14	$9.00	$9.04	$8.79	196,010
2020-03-04	$9.08	$9.25	$9.03	$9.25	$8.99	283,222
2020-03-03	$8.95	$9.07	$8.79	$8.84	$8.59	242,738
2020-03-02	$8.60	$8.69	$8.47	$8.68	$8.44	194,035
2020-02-28	$8.56	$8.66	$8.49	$8.63	$8.39	202,634
2020-02-27	$9.03	$9.13	$8.93	$8.95	$8.70	137,006
2020-02-26	$9.22	$9.34	$9.18	$9.23	$8.97	110,207
2020-02-25	$9.38	$9.38	$9.20	$9.23	$8.97	280,406
2020-02-24	$9.27	$9.48	$9.25	$9.38	$9.12	189,978
2020-02-21	$9.77	$9.78	$9.67	$9.72	$9.45	161,516
2020-02-20	$9.81	$9.82	$9.70	$9.74	$9.47	394,503
2020-02-19	$9.75	$9.82	$9.74	$9.78	$9.51	121,112
2020-02-18	$9.82	$9.82	$9.74	$9.77	$9.50	78,958
2020-02-14	$9.81	$9.84	$9.77	$9.84	$9.56	60,330
2020-02-13	$9.77	$9.87	$9.77	$9.82	$9.54	112,315
2020-02-12	$9.74	$9.76	$9.71	$9.73	$9.46	383,344
2020-02-11	$9.78	$9.81	$9.73	$9.76	$9.49	189,455
2020-02-10	$9.59	$9.66	$9.57	$9.66	$9.39	218,254
2020-02-07	$9.52	$9.65	$9.50	$9.55	$9.28	483,419
2020-02-06	$9.46	$9.48	$9.42	$9.46	$9.20	118,864
2020-02-05	$9.49	$9.51	$9.42	$9.45	$9.19	122,500
2020-02-04	$9.43	$9.60	$9.39	$9.58	$9.31	499,029
2020-02-03	$8.95	$9.02	$8.95	$8.99	$8.74	72,072
2020-01-31	$8.99	$9.01	$8.94	$9.00	$8.75	399,456
2020-01-30	$9.10	$9.12	$9.04	$9.10	$8.85	56,294
2020-01-29	$9.00	$9.04	$8.95	$9.03	$8.78	206,499
2020-01-28	$8.94	$9.00	$8.93	$9.00	$8.75	550,499
2020-01-27	$8.99	$9.03	$8.95	$9.00	$8.75	229,061
2020-01-24	$9.26	$9.26	$9.16	$9.21	$8.95	194,508
2020-01-23	$9.18	$9.26	$9.15	$9.23	$8.97	255,362
2020-01-22	$9.32	$9.40	$9.31	$9.40	$9.14	385,923
2020-01-21	$9.26	$9.27	$9.21	$9.21	$8.95	79,610
2020-01-17	$9.36	$9.36	$9.30	$9.30	$9.04	59,939
2020-01-16	$9.29	$9.38	$9.28	$9.36	$9.10	44,835
2020-01-15	$9.39	$9.39	$9.30	$9.31	$9.05	47,275
2020-01-14	$9.37	$9.40	$9.36	$9.37	$9.11	70,729
2020-01-13	$9.28	$9.32	$9.26	$9.28	$9.02	185,490
2020-01-10	$9.24	$9.26	$9.19	$9.22	$8.96	141,444
2020-01-09	$9.24	$9.32	$9.22	$9.31	$9.05	93,024
2020-01-08	$9.09	$9.17	$9.08	$9.12	$8.86	59,978
2020-01-07	$9.08	$9.11	$9.04	$9.08	$8.83	95,257
2020-01-06	$9.05	$9.08	$9.03	$9.07	$8.82	72,543
2020-01-03	$9.11	$9.16	$9.09	$9.09	$8.84	146,062
2020-01-02	$9.15	$9.20	$9.11	$9.16	$8.90	118,535
2019-12-31	$9.03	$9.16	$8.99	$9.16	$8.90	124,701
2019-12-30	$9.12	$9.12	$8.99	$8.99	$8.74	56,844
2019-12-27	$9.21	$9.21	$9.14	$9.15	$8.89	68,998
2019-12-26	$9.11	$9.15	$9.09	$9.09	$8.84	109,358
2019-12-24	$9.08	$9.13	$9.07	$9.11	$8.85	37,185
2019-12-23	$9.06	$9.08	$9.00	$9.07	$8.82	161,698
2019-12-20	$8.96	$9.02	$8.93	$8.93	$8.68	74,689
2019-12-19	$8.90	$8.93	$8.87	$8.89	$8.64	116,882
2019-12-18	$9.00	$9.00	$8.93	$8.96	$8.71	833,526
2019-12-17	$8.97	$9.13	$8.96	$9.09	$8.84	726,734
2019-12-16	$8.97	$8.99	$8.85	$8.85	$8.60	322,797
2019-12-13	$8.88	$8.92	$8.85	$8.88	$8.63	136,741
2019-12-12	$8.82	$8.84	$8.69	$8.82	$8.57	390,664
2019-12-11	$8.88	$8.99	$8.88	$8.95	$8.70	250,409
2019-12-10	$8.86	$8.92	$8.84	$8.88	$8.63	292,150
2019-12-09	$8.85	$8.86	$8.79	$8.81	$8.56	103,442
2019-12-06	$8.70	$8.75	$8.69	$8.75	$8.50	440,358
2019-12-05	$8.71	$8.71	$8.65	$8.67	$8.43	146,654
2019-12-04	$8.60	$8.67	$8.60	$8.66	$8.42	108,005
2019-12-03	$8.39	$8.45	$8.37	$8.39	$8.15	280,640
2019-12-02	$8.62	$8.65	$8.54	$8.62	$8.38	801,568
2019-11-29	$8.59	$8.70	$8.59	$8.69	$8.45	1,057,345
2019-11-27	$8.93	$9.06	$8.93	$9.06	$8.81	959,516
2019-11-26	$8.81	$8.95	$8.80	$8.92	$8.67	311,122
2019-11-25	$8.70	$8.76	$8.68	$8.75	$8.50	590,268
2019-11-22	$8.56	$8.56	$8.50	$8.52	$8.28	458,300
2019-11-21	$8.55	$8.60	$8.52	$8.59	$8.35	207,180
2019-11-20	$8.59	$8.60	$8.52	$8.54	$8.30	151,264
2019-11-19	$8.70	$8.71	$8.63	$8.66	$8.42	100,353
2019-11-18	$8.89	$8.91	$8.86	$8.86	$8.61	60,501
2019-11-15	$8.81	$8.87	$8.81	$8.86	$8.61	54,079
2019-11-14	$8.68	$8.75	$8.68	$8.72	$8.48	54,819
2019-11-13	$8.65	$8.66	$8.61	$8.63	$8.39	86,950
2019-11-12	$8.65	$8.72	$8.62	$8.62	$8.38	296,364
2019-11-11	$8.61	$8.62	$8.58	$8.60	$8.36	74,853
2019-11-08	$8.56	$8.59	$8.54	$8.56	$8.32	75,127
2019-11-07	$8.55	$8.59	$8.53	$8.53	$8.29	200,666
2019-11-06	$8.57	$8.61	$8.55	$8.57	$8.33	73,233
2019-11-05	$8.50	$8.52	$8.47	$8.50	$8.26	62,844
2019-11-04	$8.46	$8.47	$8.43	$8.44	$8.20	104,697
2019-11-01	$8.42	$8.48	$8.40	$8.45	$8.21	83,393
2019-10-31	$8.47	$8.50	$8.42	$8.47	$8.23	298,871
2019-10-30	$8.43	$8.49	$8.38	$8.49	$8.25	90,939
2019-10-29	$8.29	$8.36	$8.26	$8.31	$8.08	2,859,198
2019-10-28	$8.36	$8.39	$8.31	$8.33	$8.10	219,525
2019-10-25	$8.26	$8.37	$8.26	$8.33	$8.10	83,052
2019-10-24	$8.26	$8.32	$8.26	$8.30	$8.07	67,102
2019-10-23	$8.33	$8.36	$8.29	$8.36	$7.87	72,870
2019-10-22	$8.35	$8.37	$8.25	$8.29	$7.80	77,388
2019-10-21	$8.34	$8.34	$8.28	$8.30	$7.81	82,833
2019-10-18	$8.18	$8.28	$8.18	$8.28	$7.79	132,388
2019-10-17	$8.16	$8.18	$8.10	$8.12	$7.64	42,075
2019-10-16	$8.20	$8.22	$8.12	$8.17	$7.69	84,307
2019-10-15	$8.07	$8.22	$8.05	$8.15	$7.67	188,743
2019-10-14	$7.95	$8.03	$7.95	$8.01	$7.54	63,908
2019-10-11	$8.03	$8.09	$7.99	$7.99	$7.52	76,672
2019-10-10	$7.77	$7.86	$7.77	$7.85	$7.39	67,139
2019-10-09	$7.76	$7.78	$7.71	$7.71	$7.26	77,928
2019-10-08	$7.71	$7.74	$7.68	$7.68	$7.23	121,206
2019-10-07	$7.82	$7.83	$7.77	$7.78	$7.32	77,164
2019-10-04	$7.82	$7.84	$7.76	$7.82	$7.36	84,655
2019-10-03	$7.59	$7.78	$7.57	$7.76	$7.30	102,055
2019-10-02	$7.54	$7.56	$7.49	$7.50	$7.06	92,425
2019-10-01	$7.62	$7.64	$7.49	$7.51	$7.07	158,867
2019-09-30	$7.32	$7.33	$7.24	$7.25	$6.82	62,828
2019-09-27	$7.29	$7.31	$7.19	$7.23	$6.81	559,338
2019-09-26	$7.27	$7.29	$7.20	$7.27	$6.84	1,859,261
2019-09-25	$7.20	$7.26	$7.17	$7.22	$6.80	66,099
2019-09-24	$7.44	$7.44	$7.32	$7.35	$6.92	103,214
2019-09-23	$7.32	$7.36	$7.32	$7.36	$6.93	69,858
2019-09-20	$7.41	$7.41	$7.33	$7.37	$6.94	77,155
2019-09-19	$7.51	$7.54	$7.46	$7.51	$7.07	73,779
2019-09-18	$7.53	$7.55	$7.47	$7.53	$7.09	127,911
2019-09-17	$7.48	$7.55	$7.47	$7.55	$7.11	100,342
2019-09-16	$7.55	$7.57	$7.51	$7.53	$7.09	64,844
2019-09-13	$7.67	$7.69	$7.62	$7.65	$7.20	82,084
2019-09-12	$7.65	$7.68	$7.61	$7.61	$7.16	119,779
2019-09-11	$7.66	$7.69	$7.65	$7.67	$7.22	101,137
2019-09-10	$7.65	$7.65	$7.60	$7.63	$7.18	142,648
2019-09-09	$7.80	$7.85	$7.75	$7.76	$7.30	144,903
2019-09-06	$7.83	$7.83	$7.74	$7.74	$7.29	436,383
2019-09-05	$7.84	$7.91	$7.84	$7.86	$7.40	322,683
2019-09-04	$7.70	$7.75	$7.69	$7.74	$7.29	176,377
2019-09-03	$7.59	$7.60	$7.49	$7.49	$7.05	183,887
2019-08-30	$7.27	$7.32	$7.23	$7.31	$6.88	74,580
2019-08-29	$7.16	$7.20	$7.13	$7.14	$6.72	93,460
2019-08-28	$7.04	$7.10	$7.03	$7.06	$6.65	282,478
2019-08-27	$7.19	$7.20	$7.15	$7.16	$6.74	168,865
2019-08-26	$7.26	$7.35	$7.24	$7.24	$6.82	108,144
2019-08-23	$7.34	$7.39	$7.24	$7.26	$6.83	75,455
2019-08-22	$7.40	$7.41	$7.34	$7.37	$6.94	129,001
2019-08-21	$7.28	$7.32	$7.26	$7.31	$6.88	111,896
2019-08-20	$7.17	$7.17	$7.11	$7.12	$6.70	182,233
2019-08-19	$7.28	$7.30	$7.26	$7.26	$6.83	98,298
2019-08-16	$7.12	$7.22	$7.11	$7.22	$6.80	148,042
2019-08-15	$7.14	$7.15	$7.06	$7.07	$6.66	158,535
2019-08-14	$7.21	$7.24	$7.13	$7.14	$6.72	218,758
2019-08-13	$7.23	$7.34	$7.22	$7.31	$6.88	177,932
2019-08-12	$7.24	$7.28	$7.17	$7.19	$6.77	383,609
2019-08-09	$7.29	$7.31	$7.17	$7.19	$6.77	703,835
2019-08-08	$7.30	$7.43	$7.29	$7.39	$6.96	97,058
2019-08-07	$7.25	$7.30	$7.21	$7.27	$6.84	246,024
2019-08-06	$7.17	$7.25	$7.11	$7.23	$6.81	115,839
2019-08-05	$7.17	$7.17	$7.01	$7.02	$6.61	71,636
2019-08-02	$7.35	$7.36	$7.25	$7.32	$6.89	80,577
2019-08-01	$7.49	$7.54	$7.43	$7.47	$7.03	64,088
2019-07-31	$7.53	$7.54	$7.40	$7.46	$7.02	85,744
2019-07-30	$7.61	$7.61	$7.52	$7.52	$7.08	89,019
2019-07-29	$7.72	$7.73	$7.63	$7.66	$7.21	78,183
2019-07-26	$7.53	$7.57	$7.51	$7.57	$7.13	105,410
2019-07-25	$7.43	$7.47	$7.39	$7.40	$6.97	76,752
2019-07-24	$7.41	$7.44	$7.39	$7.43	$6.99	75,351
2019-07-23	$7.43	$7.47	$7.42	$7.43	$6.99	48,749
2019-07-22	$7.36	$7.41	$7.35	$7.39	$6.96	70,289
2019-07-19	$7.30	$7.33	$7.27	$7.33	$6.90	127,210
2019-07-18	$7.23	$7.26	$7.18	$7.22	$6.80	113,512
2019-07-17	$7.32	$7.34	$7.29	$7.30	$6.87	182,520
2019-07-16	$7.27	$7.29	$7.24	$7.24	$6.82	142,026
2019-07-15	$7.31	$7.32	$7.25	$7.27	$6.84	155,263
2019-07-12	$7.19	$7.27	$7.19	$7.26	$6.83	95,258
2019-07-11	$7.17	$7.17	$7.09	$7.11	$6.69	106,126
2019-07-10	$7.08	$7.12	$7.07	$7.09	$6.67	115,196
2019-07-09	$7.00	$7.03	$6.97	$6.98	$6.57	71,379
2019-07-08	$7.21	$7.21	$7.14	$7.14	$6.72	71,611
2019-07-05	$7.20	$7.26	$7.17	$7.23	$6.81	82,823
2019-07-03	$7.33	$7.33	$7.27	$7.30	$6.87	52,022
2019-07-02	$7.26	$7.34	$7.25	$7.33	$6.90	101,996
2019-07-01	$7.13	$7.13	$7.08	$7.09	$6.67	76,313
2019-06-28	$7.05	$7.09	$7.05	$7.07	$6.66	77,772
2019-06-27	$7.09	$7.09	$7.01	$7.03	$6.62	91,210
2019-06-26	$7.10	$7.11	$7.07	$7.07	$6.66	67,704
2019-06-25	$7.22	$7.22	$7.14	$7.14	$6.72	113,600
2019-06-24	$7.22	$7.24	$7.19	$7.19	$6.77	106,708
2019-06-21	$7.16	$7.19	$7.13	$7.14	$6.72	210,734
2019-06-20	$7.17	$7.20	$7.15	$7.15	$6.73	97,154
2019-06-19	$7.07	$7.12	$7.04	$7.07	$6.66	388,497
2019-06-18	$6.95	$7.00	$6.95	$6.97	$6.56	539,412
2019-06-17	$6.97	$6.99	$6.94	$6.94	$6.53	140,107
2019-06-14	$6.97	$7.00	$6.94	$6.95	$6.54	826,959
2019-06-13	$7.12	$7.14	$7.05	$7.07	$6.66	487,111
2019-06-12	$6.62	$6.73	$6.62	$6.70	$6.31	701,412
2019-06-11	$6.58	$6.58	$6.45	$6.52	$6.14	4,682,223
2019-06-10	$6.28	$6.44	$6.28	$6.40	$6.02	1,453,269
2019-06-07	$6.76	$6.78	$6.71	$6.74	$6.35	81,520
2019-06-06	$6.68	$6.68	$6.60	$6.62	$6.23	99,860
2019-06-05	$6.63	$6.65	$6.57	$6.57	$6.18	139,570
2019-06-04	$6.44	$6.50	$6.43	$6.50	$6.12	113,648
2019-06-03	$6.35	$6.38	$6.32	$6.34	$5.97	108,265
2019-05-31	$6.38	$6.44	$6.38	$6.40	$6.02	166,154
2019-05-30	$6.47	$6.50	$6.44	$6.46	$6.08	119,554
2019-05-29	$6.42	$6.48	$6.39	$6.45	$6.07	149,411
2019-05-28	$6.50	$6.56	$6.44	$6.45	$6.07	289,851
2019-05-24	$6.50	$6.55	$6.48	$6.53	$6.15	103,151
2019-05-23	$6.51	$6.56	$6.47	$6.52	$6.14	84,887
2019-05-22	$6.73	$6.82	$6.71	$6.81	$6.41	97,617
2019-05-21	$6.90	$6.92	$6.87	$6.90	$6.50	92,920
2019-05-20	$6.80	$6.85	$6.78	$6.83	$6.43	88,159
2019-05-17	$6.95	$6.96	$6.82	$6.82	$6.42	181,931
2019-05-16	$7.14	$7.14	$7.02	$7.03	$6.62	101,893
2019-05-15	$6.99	$7.13	$6.99	$7.10	$6.68	114,264
2019-05-14	$7.00	$7.06	$7.00	$7.01	$6.60	158,896
2019-05-13	$7.08	$7.11	$6.95	$6.99	$6.58	235,389
2019-05-10	$7.14	$7.20	$7.11	$7.17	$6.75	362,800
2019-05-09	$6.92	$7.02	$6.89	$6.96	$6.55	82,171
2019-05-08	$7.00	$7.06	$6.97	$7.01	$6.60	85,350
2019-05-07	$6.99	$7.01	$6.93	$6.95	$6.54	119,090
2019-05-06	$7.08	$7.09	$7.01	$7.04	$6.63	114,694
2019-05-03	$7.05	$7.14	$7.05	$7.07	$6.66	643,881
2019-05-02	$7.02	$7.03	$6.98	$7.00	$6.59	965,966
2019-05-01	$7.03	$7.07	$6.96	$6.98	$6.57	599,785
2019-04-30	$7.05	$7.08	$7.03	$7.05	$6.64	793,699
2019-04-29	$7.02	$7.02	$6.98	$6.98	$6.57	444,859
2019-04-26	$6.96	$7.00	$6.94	$6.97	$6.56	1,770,042
2019-04-25	$6.98	$7.00	$6.97	$7.00	$6.59	461,842
2019-04-24	$6.96	$6.99	$6.94	$6.94	$6.53	109,557
2019-04-23	$6.95	$7.00	$6.94	$6.98	$6.57	124,704
2019-04-22	$6.97	$7.05	$6.96	$7.00	$6.59	87,842
2019-04-18	$6.98	$7.01	$6.98	$6.99	$6.58	180,979
2019-04-17	$7.02	$7.03	$6.99	$7.01	$6.60	104,106
2019-04-16	$7.00	$7.02	$6.99	$7.00	$6.59	217,032
2019-04-15	$6.99	$7.10	$6.97	$7.04	$6.63	610,794
2019-04-12	$6.92	$6.95	$6.90	$6.92	$6.51	135,586
2019-04-11	$6.84	$6.91	$6.84	$6.89	$6.49	114,340
2019-04-10	$6.81	$6.82	$6.77	$6.78	$6.38	201,489
2019-04-09	$6.77	$6.79	$6.72	$6.72	$6.33	179,004
2019-04-08	$6.81	$6.82	$6.79	$6.81	$6.41	231,975
2019-04-05	$6.79	$6.84	$6.77	$6.79	$6.39	2,722,654
2019-04-04	$6.78	$6.80	$6.73	$6.76	$6.36	1,939,312
2019-04-03	$6.74	$6.85	$6.71	$6.83	$6.38	112,602
2019-04-02	$6.57	$6.65	$6.56	$6.64	$6.20	172,392
2019-04-01	$6.43	$6.58	$6.38	$6.52	$6.09	244,926
2019-03-29	$6.31	$6.44	$6.29	$6.42	$6.00	505,863
2019-03-28	$6.35	$6.42	$6.29	$6.33	$5.91	562,108
2019-03-27	$6.39	$6.49	$6.34	$6.44	$6.02	2,274,307
2019-03-26	$6.14	$6.38	$6.13	$6.33	$5.91	4,798,739
2019-03-25	$6.83	$6.85	$6.76	$6.79	$6.34	83,484
2019-03-22	$6.90	$6.92	$6.83	$6.90	$6.45	124,559
2019-03-21	$6.92	$6.99	$6.92	$6.98	$6.52	83,298
2019-03-20	$7.02	$7.06	$6.95	$6.99	$6.53	286,081
2019-03-19	$7.07	$7.14	$7.07	$7.09	$6.62	465,777
2019-03-18	$7.03	$7.06	$7.00	$7.06	$6.60	85,126
2019-03-15	$7.03	$7.08	$7.02	$7.04	$6.58	316,282
2019-03-14	$7.03	$7.05	$7.00	$7.01	$6.55	132,682
2019-03-13	$6.96	$6.99	$6.93	$6.97	$6.51	98,830
2019-03-12	$6.87	$6.93	$6.86	$6.91	$6.46	108,625
2019-03-11	$6.81	$6.92	$6.80	$6.91	$6.46	115,107
2019-03-08	$6.77	$6.88	$6.77	$6.86	$6.41	588,231
2019-03-07	$6.86	$6.89	$6.80	$6.84	$6.39	255,923
2019-03-06	$7.04	$7.05	$6.97	$6.98	$6.52	236,555
2019-03-05	$7.00	$7.07	$6.99	$7.04	$6.58	145,089
2019-03-04	$7.02	$7.04	$6.94	$6.98	$6.52	163,608
2019-03-01	$6.99	$7.02	$6.93	$6.98	$6.52	119,026
2019-02-28	$6.91	$7.00	$6.88	$6.91	$6.46	142,481
2019-02-27	$6.93	$6.97	$6.89	$6.93	$6.47	209,417
2019-02-26	$6.97	$7.03	$6.94	$6.97	$6.51	122,321
2019-02-25	$7.03	$7.04	$6.97	$6.99	$6.53	168,068
2019-02-22	$6.98	$7.04	$6.98	$7.00	$6.54	118,308
2019-02-21	$6.98	$7.00	$6.96	$6.97	$6.51	158,818
2019-02-20	$6.99	$7.07	$6.99	$7.03	$6.57	108,474
2019-02-19	$6.99	$7.03	$6.95	$7.01	$6.55	161,086
2019-02-15	$7.01	$7.05	$6.99	$7.04	$6.58	123,413
2019-02-14	$6.92	$6.96	$6.89	$6.91	$6.46	102,581
2019-02-13	$6.95	$6.96	$6.87	$6.90	$6.45	105,474
2019-02-12	$6.86	$6.87	$6.83	$6.85	$6.40	119,261
2019-02-11	$6.90	$6.92	$6.84	$6.85	$6.40	210,495
2019-02-08	$6.87	$6.88	$6.77	$6.86	$6.41	160,852
2019-02-07	$6.92	$6.93	$6.84	$6.87	$6.42	207,488
2019-02-06	$6.87	$6.90	$6.82	$6.87	$6.42	216,900
2019-02-05	$6.83	$6.88	$6.82	$6.83	$6.38	286,116
2019-02-04	$6.75	$6.78	$6.73	$6.77	$6.33	131,025
2019-02-01	$6.77	$6.82	$6.75	$6.76	$6.32	138,313
2019-01-31	$6.78	$6.78	$6.68	$6.74	$6.30	206,037
2019-01-30	$6.79	$6.81	$6.71	$6.79	$6.34	182,981
2019-01-29	$6.74	$6.75	$6.62	$6.67	$6.23	255,206
2019-01-28	$6.72	$6.76	$6.69	$6.73	$6.29	594,464
2019-01-25	$6.65	$6.74	$6.63	$6.72	$6.28	252,625
2019-01-24	$6.65	$6.67	$6.61	$6.66	$6.22	174,693
2019-01-23	$6.75	$6.77	$6.67	$6.74	$6.30	946,153
2019-01-22	$6.89	$6.91	$6.82	$6.85	$6.40	632,227
2019-01-18	$6.89	$6.94	$6.86	$6.90	$6.45	753,075
2019-01-17	$6.73	$6.88	$6.73	$6.84	$6.39	280,433
2019-01-16	$6.81	$6.85	$6.79	$6.82	$6.37	176,404
2019-01-15	$6.74	$6.82	$6.72	$6.80	$6.35	811,659
2019-01-14	$6.76	$6.84	$6.74	$6.82	$6.37	1,870,373
2019-01-11	$6.78	$6.90	$6.77	$6.89	$6.44	1,165,655
2019-01-10	$6.68	$6.77	$6.66	$6.75	$6.31	304,069
2019-01-09	$6.69	$6.73	$6.66	$6.72	$6.28	170,692
2019-01-08	$6.67	$6.71	$6.65	$6.67	$6.23	636,610
2019-01-07	$6.46	$6.49	$6.39	$6.47	$6.04	730,719
2019-01-04	$6.34	$6.55	$6.33	$6.54	$6.11	522,013
2019-01-03	$6.25	$6.26	$6.10	$6.14	$5.74	317,921
2019-01-02	$6.24	$6.32	$6.22	$6.30	$5.89	524,855
2018-12-31	$6.39	$6.45	$6.26	$6.37	$5.95	652,923
2018-12-28	$6.25	$6.31	$6.22	$6.27	$5.86	375,312
2018-12-27	$6.09	$6.16	$6.04	$6.15	$5.75	572,596
2018-12-26	$6.14	$6.23	$6.04	$6.23	$5.82	423,894
2018-12-24	$6.15	$6.20	$6.08	$6.12	$5.72	271,160
2018-12-21	$6.20	$6.21	$6.03	$6.05	$5.65	517,768
2018-12-20	$6.27	$6.29	$6.17	$6.23	$5.82	618,484
2018-12-19	$6.26	$6.31	$6.12	$6.17	$5.76	487,496
2018-12-18	$6.22	$6.27	$6.18	$6.21	$5.80	584,672
2018-12-17	$6.10	$6.13	$6.01	$6.03	$5.63	617,476
2018-12-14	$6.18	$6.21	$6.10	$6.11	$5.71	444,829
2018-12-13	$6.30	$6.33	$6.24	$6.30	$5.89	421,225
2018-12-12	$6.28	$6.37	$6.27	$6.30	$5.89	337,211
2018-12-11	$6.21	$6.22	$6.13	$6.16	$5.76	1,117,020
2018-12-10	$6.06	$6.10	$5.95	$6.06	$5.66	560,613
2018-12-07	$6.16	$6.21	$6.04	$6.08	$5.68	771,836
2018-12-06	$6.03	$6.15	$6.01	$6.15	$5.75	859,146
2018-12-04	$6.30	$6.31	$6.16	$6.16	$5.76	382,842
2018-12-03	$6.59	$6.61	$6.54	$6.56	$6.13	402,510
2018-11-30	$6.40	$6.40	$6.33	$6.38	$5.96	497,212
2018-11-29	$6.40	$6.46	$6.39	$6.39	$5.97	356,500
2018-11-28	$6.25	$6.32	$6.18	$6.32	$5.90	363,727
2018-11-27	$6.14	$6.16	$6.05	$6.08	$5.68	387,344
2018-11-26	$6.18	$6.26	$6.18	$6.23	$5.82	337,458
2018-11-23	$6.17	$6.21	$6.12	$6.14	$5.74	742,202
2018-11-21	$6.06	$6.06	$5.98	$6.00	$5.61	1,170,840
2018-11-20	$5.98	$6.12	$5.98	$6.04	$5.64	1,443,523
2018-11-19	$6.38	$6.38	$6.18	$6.21	$5.80	1,161,546
2018-11-16	$6.38	$6.41	$6.31	$6.33	$5.91	756,848
2018-11-15	$6.42	$6.51	$6.38	$6.50	$6.07	1,403,988
2018-11-14	$6.54	$6.56	$6.42	$6.51	$6.08	946,147
2018-11-13	$6.66	$6.71	$6.61	$6.65	$6.21	1,906,816
2018-11-12	$6.57	$6.58	$6.51	$6.53	$6.10	1,858,347
2018-11-09	$6.73	$6.73	$6.64	$6.65	$6.21	931,006
2018-11-08	$6.84	$6.91	$6.78	$6.80	$6.35	199,671
2018-11-07	$6.86	$6.91	$6.84	$6.90	$6.45	435,485
2018-11-06	$6.74	$6.78	$6.71	$6.75	$6.31	253,028
2018-11-05	$6.84	$6.86	$6.76	$6.79	$6.34	646,173
2018-11-02	$6.92	$6.94	$6.83	$6.86	$6.41	154,517
2018-11-01	$6.83	$6.86	$6.79	$6.82	$6.37	2,240,759
2018-10-31	$6.70	$6.76	$6.64	$6.65	$6.21	2,243,545
2018-10-30	$6.47	$6.57	$6.45	$6.51	$6.08	2,478,265
2018-10-29	$6.58	$6.65	$6.49	$6.53	$6.10	408,467
2018-10-26	$6.39	$6.51	$6.29	$6.38	$5.96	1,212,528
2018-10-25	$6.58	$6.65	$6.53	$6.61	$6.18	675,848
2018-10-24	$6.83	$6.83	$6.56	$6.56	$6.03	260,190
2018-10-23	$6.87	$6.95	$6.83	$6.90	$6.34	1,156,412
2018-10-22	$6.93	$6.93	$6.84	$6.85	$6.29	2,591,701
2018-10-19	$6.96	$7.00	$6.89	$6.91	$6.35	523,339
2018-10-18	$7.05	$7.08	$6.86	$6.89	$6.33	1,192,374
2018-10-17	$7.32	$7.34	$7.18	$7.20	$6.61	2,495,677
2018-10-16	$7.48	$7.57	$7.45	$7.53	$6.92	444,043
2018-10-15	$7.22	$7.29	$7.19	$7.25	$6.66	308,782
2018-10-12	$7.36	$7.37	$7.24	$7.36	$6.76	276,615
2018-10-11	$7.40	$7.56	$7.30	$7.36	$6.76	229,212
2018-10-10	$7.55	$7.55	$7.18	$7.22	$6.63	205,516
2018-10-09	$7.58	$7.63	$7.55	$7.61	$6.99	525,891
2018-10-08	$7.68	$7.88	$7.66	$7.71	$7.08	287,306
2018-10-05	$7.90	$7.91	$7.84	$7.89	$7.25	124,318
2018-10-04	$7.86	$7.86	$7.80	$7.85	$7.21	193,698
2018-10-03	$7.84	$7.85	$7.76	$7.80	$7.16	606,983
2018-10-02	$7.96	$8.04	$7.93	$7.96	$7.31	559,025
2018-10-01	$8.58	$8.59	$8.52	$8.53	$7.83	113,612
2018-09-28	$8.50	$8.53	$8.47	$8.49	$7.80	93,034
2018-09-27	$8.64	$8.64	$8.55	$8.59	$7.89	231,000
2018-09-26	$8.63	$8.67	$8.61	$8.65	$7.94	235,824
2018-09-25	$8.58	$8.65	$8.58	$8.62	$7.92	150,729
2018-09-24	$8.56	$8.57	$8.52	$8.54	$7.84	262,467
2018-09-21	$8.54	$8.54	$8.46	$8.50	$7.81	164,815
2018-09-20	$8.61	$8.61	$8.51	$8.57	$7.87	162,824
2018-09-19	$8.58	$8.58	$8.52	$8.55	$7.85	380,072
2018-09-18	$8.49	$8.54	$8.49	$8.53	$7.83	388,226
2018-09-17	$8.41	$8.43	$8.38	$8.40	$7.72	268,717
2018-09-14	$8.34	$8.41	$8.32	$8.33	$7.65	476,341
2018-09-13	$8.33	$8.35	$8.28	$8.31	$7.63	149,905
2018-09-12	$8.29	$8.33	$8.24	$8.31	$7.63	151,014
2018-09-11	$8.18	$8.26	$8.16	$8.24	$7.56	152,686
2018-09-10	$8.24	$8.27	$8.22	$8.25	$7.58	233,362
2018-09-07	$8.10	$8.17	$8.09	$8.14	$7.48	124,918
2018-09-06	$8.17	$8.18	$8.11	$8.18	$7.51	98,185
2018-09-05	$8.14	$8.15	$8.07	$8.10	$7.44	247,209
2018-09-04	$8.04	$8.09	$8.01	$8.07	$7.41	411,020
2018-08-31	$8.04	$8.07	$7.99	$8.04	$7.38	199,723
2018-08-30	$8.07	$8.15	$8.07	$8.10	$7.44	146,900
2018-08-29	$8.06	$8.14	$8.05	$8.14	$7.48	129,300
2018-08-28	$8.08	$8.09	$8.02	$8.06	$7.40	189,389
2018-08-27	$7.91	$8.04	$7.91	$8.04	$7.38	344,010
2018-08-24	$7.92	$7.97	$7.90	$7.96	$7.31	117,143
2018-08-23	$7.91	$7.93	$7.85	$7.88	$7.24	527,567
2018-08-22	$7.90	$7.90	$7.82	$7.85	$7.21	121,547
2018-08-21	$7.79	$7.84	$7.77	$7.83	$7.19	91,412
2018-08-20	$7.79	$7.82	$7.74	$7.80	$7.16	134,922
2018-08-17	$7.73	$7.80	$7.72	$7.80	$7.16	122,301
2018-08-16	$7.76	$7.80	$7.74	$7.76	$7.13	73,399
2018-08-15	$7.89	$7.90	$7.75	$7.80	$7.16	137,275
2018-08-14	$8.02	$8.02	$7.97	$8.00	$7.35	94,296
2018-08-13	$7.92	$7.94	$7.89	$7.91	$7.26	137,789
2018-08-10	$7.86	$7.93	$7.85	$7.90	$7.26	360,522
2018-08-09	$7.96	$8.00	$7.95	$7.96	$7.31	154,697
2018-08-08	$7.92	$7.96	$7.91	$7.95	$7.30	130,808
2018-08-07	$7.89	$7.93	$7.88	$7.90	$7.26	94,257
2018-08-06	$7.76	$7.83	$7.73	$7.81	$7.17	84,189
2018-08-03	$7.77	$7.77	$7.74	$7.76	$7.13	71,058
2018-08-02	$7.72	$7.74	$7.66	$7.74	$7.11	372,122
2018-08-01	$7.89	$7.90	$7.83	$7.88	$7.24	96,801
2018-07-31	$7.90	$7.93	$7.85	$7.90	$7.26	127,451
2018-07-30	$7.96	$7.96	$7.90	$7.92	$7.27	190,159
2018-07-27	$8.00	$8.01	$7.91	$7.92	$7.27	876,716
2018-07-26	$8.05	$8.07	$7.99	$7.99	$7.34	287,980
2018-07-25	$8.10	$8.17	$8.05	$8.16	$7.49	157,439
2018-07-24	$8.13	$8.17	$8.08	$8.13	$7.47	133,375
2018-07-23	$8.15	$8.15	$8.05	$8.10	$7.44	176,166
2018-07-20	$8.14	$8.20	$8.14	$8.16	$7.49	100,068
2018-07-19	$8.15	$8.29	$8.13	$8.24	$7.57	491,555
2018-07-18	$8.25	$8.40	$8.15	$8.40	$7.72	65,260
2018-07-17	$8.24	$8.24	$8.20	$8.21	$7.54	157,683
2018-06-08	$7.56	$7.57	$7.50	$7.54	$6.93	135,298
2018-06-07	$7.60	$7.60	$7.49	$7.55	$6.93	136,509
2018-06-06	$7.97	$8.01	$7.96	$8.00	$6.98	157,238
2018-06-05	$7.95	$7.96	$7.85	$7.93	$6.92	172,440
2018-06-04	$7.92	$7.95	$7.88	$7.90	$6.89	115,011
2018-06-01	$7.87	$7.92	$7.86	$7.88	$6.87	105,105
2018-05-31	$7.85	$7.87	$7.77	$7.81	$6.81	143,767
2018-05-30	$7.78	$7.84	$7.76	$7.83	$6.83	126,721
2018-05-29	$7.73	$7.77	$7.70	$7.74	$6.75	140,200
2018-05-25	$7.78	$7.82	$7.75	$7.79	$6.79	126,863
2018-05-24	$7.89	$7.89	$7.80	$7.85	$6.85	100,249
2018-05-23	$7.80	$7.82	$7.76	$7.80	$6.80	107,080
2018-05-22	$7.93	$7.97	$7.89	$7.93	$6.92	92,631
2018-05-21	$7.82	$7.89	$7.82	$7.87	$6.86	123,383
2018-05-18	$7.74	$7.79	$7.72	$7.78	$6.79	108,357
2018-05-17	$7.71	$7.73	$7.67	$7.73	$6.74	176,868
2018-05-16	$7.73	$7.73	$7.66	$7.71	$6.73	141,000
2018-05-15	$7.71	$7.73	$7.67	$7.72	$6.73	714,496
2018-05-14	$7.73	$7.76	$7.67	$7.68	$6.70	591,118
2018-05-11	$7.73	$7.73	$7.67	$7.69	$6.71	96,082
2018-05-10	$7.66	$7.71	$7.64	$7.71	$6.73	87,390
2018-05-09	$7.67	$7.72	$7.65	$7.70	$6.72	109,225
2018-05-08	$7.61	$7.67	$7.60	$7.63	$6.66	110,789
2018-05-07	$7.57	$7.67	$7.57	$7.65	$6.67	125,129
2018-05-04	$7.56	$7.66	$7.54	$7.61	$6.64	110,285
2018-05-03	$7.61	$7.64	$7.55	$7.63	$6.66	104,356
2018-05-02	$7.68	$7.69	$7.56	$7.60	$6.63	189,595
2018-05-01	$7.67	$7.67	$7.54	$7.61	$6.64	155,458
2018-04-30	$7.73	$7.74	$7.68	$7.69	$6.71	171,131
2018-04-27	$7.77	$7.80	$7.73	$7.80	$6.80	127,669
2018-04-26	$7.82	$7.86	$7.79	$7.83	$6.83	201,206
2018-04-25	$7.78	$7.81	$7.74	$7.79	$6.79	149,758
2018-04-24	$7.94	$7.96	$7.84	$7.84	$6.84	157,774
2018-04-23	$7.88	$7.90	$7.84	$7.88	$6.87	99,432
2018-04-20	$7.91	$7.94	$7.89	$7.91	$6.90	136,377
2018-04-19	$7.95	$7.98	$7.86	$7.88	$6.87	121,216
2018-04-18	$7.70	$7.76	$7.70	$7.75	$6.76	100,378
2018-04-17	$7.68	$7.77	$7.67	$7.73	$6.74	87,055
2018-04-16	$7.60	$7.63	$7.58	$7.63	$6.66	343,708
2018-04-13	$7.61	$7.63	$7.59	$7.61	$6.64	120,125
2018-04-12	$7.56	$7.61	$7.55	$7.59	$6.62	106,109
2018-04-11	$7.53	$7.58	$7.49	$7.49	$6.53	116,375
2018-04-10	$7.50	$7.62	$7.50	$7.60	$6.63	144,831
2018-04-09	$7.50	$7.52	$7.45	$7.47	$6.52	133,887
2018-04-06	$7.45	$7.54	$7.41	$7.45	$6.50	130,217
2018-04-05	$7.40	$7.47	$7.40	$7.46	$6.51	118,183
2018-04-04	$7.37	$7.46	$7.35	$7.46	$6.47	190,505
2018-04-03	$7.45	$7.48	$7.40	$7.46	$6.47	168,848
2018-04-02	$7.61	$7.61	$7.42	$7.50	$6.50	157,659
2018-03-29	$7.66	$7.67	$7.53	$7.58	$6.57	138,244
2018-03-28	$7.73	$7.76	$7.67	$7.72	$6.69	1,444,665
2018-03-27	$7.74	$7.82	$7.65	$7.74	$6.71	2,271,906
2018-03-26	$7.44	$7.44	$7.31	$7.41	$6.42	143,965
2018-03-23	$7.38	$7.42	$7.31	$7.31	$6.34	154,537
2018-03-22	$7.34	$7.38	$7.29	$7.30	$6.33	312,804
2018-03-21	$7.49	$7.53	$7.44	$7.50	$6.50	111,076
2018-03-20	$7.32	$7.40	$7.31	$7.37	$6.39	124,414
2018-03-19	$7.37	$7.40	$7.30	$7.34	$6.36	149,716
2018-03-16	$7.31	$7.36	$7.28	$7.34	$6.36	210,118
2018-03-15	$7.33	$7.43	$7.33	$7.37	$6.39	347,088
2018-03-14	$7.42	$7.42	$7.29	$7.31	$6.34	191,841
2018-03-13	$7.40	$7.43	$7.33	$7.37	$6.39	726,252
2018-03-12	$7.34	$7.37	$7.27	$7.30	$6.33	1,753,219
2018-03-09	$7.41	$7.41	$7.34	$7.40	$6.41	1,339,424
2018-03-08	$7.42	$7.44	$7.37	$7.42	$6.43	191,283
2018-03-07	$7.30	$7.34	$7.25	$7.33	$6.35	1,041,124
2018-03-06	$7.15	$7.23	$7.15	$7.22	$6.26	338,874
2018-03-05	$7.07	$7.18	$7.06	$7.17	$6.21	170,444
2018-03-02	$7.02	$7.11	$6.98	$7.10	$6.15	585,527
2018-03-01	$7.02	$7.07	$6.93	$7.02	$6.08	690,883
2018-02-28	$7.11	$7.11	$7.00	$7.00	$6.07	196,872
2018-02-27	$7.21	$7.21	$7.12	$7.14	$6.19	183,507
2018-02-26	$7.31	$7.32	$7.21	$7.25	$6.28	480,556
2018-02-23	$7.32	$7.32	$7.23	$7.25	$6.28	886,759
2018-02-22	$7.38	$7.40	$7.33	$7.36	$6.37	409,879
2018-02-21	$7.32	$7.41	$7.31	$7.31	$6.34	230,280
2018-02-20	$7.32	$7.37	$7.28	$7.29	$6.32	312,042
2018-02-16	$7.34	$7.37	$7.26	$7.31	$6.34	414,550
2018-02-15	$7.32	$7.42	$7.28	$7.41	$6.42	179,078
2018-02-14	$7.17	$7.28	$7.14	$7.27	$6.30	462,479
2018-02-13	$7.21	$7.24	$7.19	$7.22	$6.26	164,587
2018-02-12	$7.20	$7.27	$7.15	$7.24	$6.28	698,985
2018-02-09	$7.17	$7.23	$7.01	$7.17	$6.21	2,600,690
2018-02-08	$7.34	$7.34	$7.13	$7.13	$6.18	275,075
2018-02-07	$7.30	$7.40	$7.28	$7.33	$6.35	174,853
2018-02-06	$7.16	$7.42	$7.16	$7.37	$6.39	272,238
2018-02-05	$7.34	$7.39	$7.07	$7.12	$6.17	229,571
2018-02-02	$7.61	$7.61	$7.49	$7.49	$6.49	417,120
2018-02-01	$7.64	$7.73	$7.63	$7.72	$6.69	2,054,502
2018-01-31	$7.80	$7.80	$7.70	$7.75	$6.72	1,771,435
2018-01-30	$7.81	$7.82	$7.74	$7.80	$6.76	1,065,746
2018-01-29	$7.88	$7.90	$7.83	$7.86	$6.81	365,125
2018-01-26	$7.88	$7.98	$7.86	$7.96	$6.90	1,653,570
2018-01-25	$7.88	$7.89	$7.79	$7.85	$6.80	725,426
2018-01-24	$7.88	$7.91	$7.74	$7.79	$6.75	276,008
2018-01-23	$7.82	$7.86	$7.81	$7.86	$6.81	283,318
2018-01-22	$7.79	$7.87	$7.77	$7.85	$6.80	200,938
2018-01-19	$7.84	$7.86	$7.78	$7.84	$6.80	139,225
2018-01-18	$7.89	$7.90	$7.79	$7.85	$6.80	725,239
2018-01-17	$7.87	$7.97	$7.83	$7.94	$6.88	1,120,797
2018-01-16	$7.80	$7.92	$7.80	$7.86	$6.81	1,027,762
2018-01-12	$7.52	$7.56	$7.48	$7.53	$6.53	295,382
2018-01-11	$7.35	$7.41	$7.35	$7.40	$6.41	199,989
2018-01-10	$7.44	$7.49	$7.41	$7.45	$6.46	1,707,185
2018-01-09	$7.39	$7.52	$7.39	$7.49	$6.49	2,400,697
2018-01-08	$7.25	$7.31	$7.23	$7.31	$6.34	149,755
2018-01-05	$7.30	$7.39	$7.29	$7.39	$6.41	715,010
2018-01-04	$7.24	$7.26	$7.20	$7.21	$6.25	161,203
2018-01-03	$7.22	$7.23	$7.16	$7.21	$6.25	73,511
2018-01-02	$7.15	$7.21	$7.13	$7.20	$6.24	160,631
2017-12-29	$7.21	$7.26	$7.15	$7.17	$6.21	69,387
2017-12-28	$7.21	$7.23	$7.15	$7.17	$6.21	174,173
2017-12-27	$7.21	$7.21	$7.06	$7.08	$6.14	3,986,222
2017-12-26	$7.26	$7.26	$7.19	$7.23	$6.27	109,730
2017-12-22	$7.29	$7.31	$7.24	$7.25	$6.28	1,850,411
2017-12-21	$7.26	$7.27	$7.21	$7.24	$6.28	98,939
2017-12-20	$7.28	$7.29	$7.25	$7.27	$6.30	90,102
2017-12-19	$7.23	$7.31	$7.21	$7.28	$6.31	332,825
2017-12-18	$7.14	$7.16	$7.12	$7.13	$6.18	73,902
2017-12-15	$6.96	$7.06	$6.96	$7.05	$6.11	188,832
2017-12-14	$7.07	$7.08	$7.00	$7.03	$6.09	138,228
2017-12-13	$7.11	$7.14	$7.05	$7.09	$6.15	388,491
2017-12-12	$7.11	$7.11	$7.02	$7.06	$6.12	125,095
2017-12-11	$7.16	$7.19	$7.16	$7.18	$6.22	247,897
2017-12-08	$7.23	$7.23	$7.18	$7.21	$6.25	77,927
2017-12-07	$7.26	$7.29	$7.17	$7.22	$6.26	139,939
2017-12-06	$7.27	$7.30	$7.25	$7.27	$6.30	75,973
2017-12-05	$7.32	$7.34	$7.26	$7.30	$6.33	244,023
2017-12-04	$7.39	$7.43	$7.38	$7.39	$6.41	86,394
2017-12-01	$7.36	$7.38	$7.21	$7.32	$6.34	401,840
2017-11-30	$7.23	$7.29	$7.20	$7.26	$6.29	410,692
2017-11-29	$7.21	$7.25	$7.19	$7.22	$6.26	79,438
2017-11-28	$7.12	$7.16	$7.06	$7.15	$6.20	160,920
2017-11-27	$7.10	$7.14	$7.09	$7.11	$6.16	297,385
2017-11-24	$7.16	$7.17	$7.13	$7.13	$6.18	50,414
2017-11-22	$7.10	$7.11	$7.04	$7.08	$6.14	125,258
2017-11-21	$7.06	$7.10	$7.01	$7.06	$6.12	89,866
2017-11-20	$7.08	$7.13	$7.07	$7.09	$6.15	143,218
2017-11-17	$6.96	$7.01	$6.94	$7.00	$6.07	81,451
2017-11-16	$6.99	$7.03	$6.99	$7.02	$6.08	82,641
2017-11-15	$6.84	$6.89	$6.83	$6.86	$5.95	150,900
2017-11-14	$6.93	$6.96	$6.88	$6.94	$6.02	102,875
2017-11-13	$6.91	$6.95	$6.90	$6.95	$6.02	84,018
2017-11-10	$7.07	$7.08	$7.01	$7.03	$6.09	56,209
2017-11-09	$7.00	$7.05	$6.98	$7.05	$6.11	61,776
2017-11-08	$7.05	$7.07	$7.00	$7.05	$6.11	92,895
2017-11-07	$7.10	$7.12	$7.04	$7.08	$6.14	246,114
2017-11-06	$7.09	$7.15	$7.08	$7.15	$6.20	70,000
2017-11-03	$7.01	$7.08	$7.00	$7.06	$6.12	83,039
2017-11-02	$6.99	$7.04	$6.90	$7.03	$6.09	208,490
2017-11-01	$7.03	$7.06	$7.02	$7.03	$6.09	112,444
2017-10-31	$6.99	$7.05	$6.98	$7.03	$6.09	87,414
2017-10-30	$6.97	$6.99	$6.94	$6.97	$6.04	58,842
2017-10-27	$6.86	$6.93	$6.86	$6.89	$5.97	107,760
2017-10-26	$6.86	$6.94	$6.86	$6.92	$6.00	109,907
2017-10-25	$6.97	$6.98	$6.90	$6.92	$5.93	105,306
2017-10-24	$7.02	$7.02	$6.97	$6.98	$5.98	100,925
2017-10-23	$7.00	$7.07	$7.00	$7.06	$6.04	189,183
2017-10-20	$6.95	$7.00	$6.95	$7.00	$5.99	74,096
2017-10-19	$6.94	$6.95	$6.91	$6.93	$5.93	50,884
2017-10-18	$6.87	$6.95	$6.87	$6.95	$5.95	96,885
2017-10-17	$6.92	$6.92	$6.85	$6.89	$5.90	78,872
2017-10-16	$6.96	$6.99	$6.91	$6.96	$5.96	599,630
2017-10-13	$6.96	$7.00	$6.95	$6.96	$5.96	100,294
2017-10-12	$6.91	$6.96	$6.85	$6.94	$5.94	1,386,144
2017-10-11	$6.93	$6.93	$6.86	$6.92	$5.93	83,841
2017-10-10	$6.90	$6.96	$6.88	$6.96	$5.96	74,859
2017-10-09	$6.86	$6.87	$6.83	$6.86	$5.87	73,233
2017-10-06	$6.79	$6.85	$6.77	$6.85	$5.87	155,591
2017-10-05	$6.84	$6.84	$6.81	$6.83	$5.85	108,336
2017-10-04	$6.87	$6.90	$6.85	$6.87	$5.88	117,958
2017-10-03	$6.72	$6.76	$6.65	$6.74	$5.77	79,028
2017-10-02	$6.51	$6.53	$6.40	$6.49	$5.56	332,652
2017-09-29	$6.56	$6.62	$6.53	$6.62	$5.67	142,732
2017-09-28	$6.52	$6.64	$6.50	$6.61	$5.66	135,233
2017-09-27	$6.41	$6.45	$6.40	$6.45	$5.52	68,145
2017-09-26	$6.43	$6.45	$6.36	$6.42	$5.50	293,833
2017-09-25	$6.41	$6.46	$6.40	$6.43	$5.51	149,320
2017-09-22	$6.41	$6.48	$6.40	$6.47	$5.54	84,177
2017-09-21	$6.35	$6.42	$6.35	$6.41	$5.49	81,038
2017-09-20	$6.31	$6.38	$6.30	$6.35	$5.44	98,119
2017-09-19	$6.37	$6.39	$6.34	$6.38	$5.46	112,307
2017-09-18	$6.21	$6.22	$6.19	$6.21	$5.32	1,636,930
2017-09-15	$6.11	$6.15	$6.10	$6.15	$5.27	71,147
2017-09-14	$6.23	$6.27	$6.23	$6.26	$5.36	86,722
2017-09-13	$6.16	$6.20	$6.16	$6.19	$5.30	105,673
2017-09-12	$6.18	$6.23	$6.16	$6.23	$5.33	109,629
2017-09-11	$6.04	$6.08	$5.99	$6.04	$5.17	177,089
2017-09-08	$6.01	$6.05	$6.00	$6.04	$5.17	123,561
2017-09-07	$5.96	$6.00	$5.95	$5.99	$5.13	118,087
2017-09-06	$5.94	$5.99	$5.93	$5.94	$5.09	167,572
2017-09-05	$6.05	$6.06	$5.97	$6.03	$5.16	141,420
2017-09-01	$6.01	$6.07	$6.01	$6.07	$5.20	98,335
2017-08-31	$5.94	$5.99	$5.93	$5.97	$5.11	115,620
2017-08-30	$5.87	$5.93	$5.87	$5.92	$5.07	104,278
2017-08-29	$5.83	$5.83	$5.80	$5.83	$4.99	201,583
2017-08-28	$5.89	$5.90	$5.87	$5.89	$5.04	108,327
2017-08-25	$5.86	$5.91	$5.86	$5.90	$5.05	136,927
2017-08-24	$5.89	$5.90	$5.84	$5.85	$5.01	96,793
2017-08-23	$5.94	$5.94	$5.89	$5.92	$5.07	136,702
2017-08-22	$5.96	$6.03	$5.95	$6.03	$5.16	101,115
2017-08-21	$5.90	$5.96	$5.90	$5.96	$5.10	116,354
2017-08-18	$5.90	$5.95	$5.90	$5.92	$5.07	122,287
2017-08-17	$6.02	$6.03	$5.96	$5.96	$5.10	112,995
2017-08-16	$6.07	$6.11	$6.06	$6.11	$5.23	139,148
2017-08-15	$6.06	$6.08	$6.01	$6.06	$5.19	133,983
2017-08-14	$6.03	$6.07	$5.97	$6.05	$5.18	223,166
2017-08-11	$6.03	$6.06	$6.03	$6.06	$5.19	132,828
2017-08-10	$6.06	$6.07	$6.02	$6.02	$5.15	138,429
2017-08-09	$6.11	$6.15	$6.10	$6.15	$5.27	74,965
2017-08-08	$6.15	$6.16	$6.11	$6.12	$5.24	91,917
2017-08-07	$6.11	$6.14	$6.11	$6.13	$5.25	381,898
2017-08-04	$6.13	$6.15	$6.12	$6.14	$5.26	817,921
2017-08-03	$6.08	$6.14	$6.08	$6.13	$5.25	749,800
2017-08-02	$6.11	$6.15	$6.07	$6.09	$5.21	2,057,942
2017-08-01	$6.05	$6.15	$5.96	$6.12	$5.24	94,005
2017-07-31	$5.93	$6.01	$5.90	$6.01	$5.15	9,684
2017-07-28	$5.93	$5.96	$5.92	$5.95	$5.09	129,361
2017-07-27	$5.97	$5.98	$5.90	$5.91	$5.06	140,250
2017-07-26	$5.89	$5.95	$5.89	$5.94	$5.09	94,143
2017-07-25	$5.90	$5.94	$5.87	$5.89	$5.04	99,218
2017-07-24	$5.89	$5.91	$5.87	$5.90	$5.05	73,185
2017-07-21	$5.91	$5.91	$5.86	$5.89	$5.04	119,431
2017-07-20	$6.01	$6.03	$5.96	$5.97	$5.11	171,542
2017-07-19	$6.04	$6.04	$5.97	$5.98	$5.12	101,000
2017-07-18	$6.02	$6.06	$6.01	$6.04	$5.17	78,753
2017-07-17	$6.13	$6.14	$6.10	$6.10	$5.22	107,279
2017-07-14	$6.14	$6.17	$6.12	$6.17	$5.28	67,636
2017-07-13	$6.15	$6.16	$6.10	$6.15	$5.27	53,346
2017-07-12	$6.18	$6.20	$6.09	$6.15	$5.27	69,546
2017-07-11	$6.08	$6.10	$6.05	$6.10	$5.22	100,613
2017-07-10	$6.06	$6.11	$6.06	$6.10	$5.22	64,767
2017-07-07	$6.06	$6.09	$6.02	$6.08	$5.21	106,303
2017-07-06	$6.09	$6.21	$6.06	$6.10	$5.22	148,147
2017-07-05	$6.15	$6.17	$6.11	$6.17	$5.28	94,163
2017-07-03	$6.15	$6.19	$6.15	$6.17	$5.28	144,759
2017-06-30	$6.17	$6.20	$6.14	$6.17	$5.28	1,490,651
2017-06-29	$6.17	$6.17	$6.07	$6.12	$5.24	80,872
2017-06-28	$6.17	$6.22	$6.17	$6.18	$5.29	293,997
2017-06-27	$6.11	$6.14	$6.07	$6.10	$5.22	76,904
2017-06-26	$6.19	$6.21	$6.14	$6.16	$5.27	53,567
2017-06-23	$6.21	$6.27	$6.21	$6.23	$5.33	175,093
2017-06-22	$6.19	$6.24	$6.19	$6.24	$5.34	102,791
2017-06-21	$6.25	$6.28	$6.22	$6.24	$5.34	62,993
2017-06-20	$6.22	$6.23	$6.17	$6.19	$5.30	112,079
2017-06-19	$6.26	$6.30	$6.23	$6.26	$5.36	122,362
2017-06-16	$6.12	$6.15	$6.11	$6.15	$5.27	136,217
2017-06-15	$6.11	$6.14	$6.09	$6.11	$5.23	120,304
2017-06-14	$6.25	$6.26	$6.18	$6.21	$5.31	71,686
2017-06-13	$6.24	$6.27	$6.23	$6.27	$5.37	96,843
2017-06-12	$6.26	$6.28	$6.21	$6.26	$5.36	87,120
2017-06-09	$6.26	$6.29	$6.19	$6.22	$5.33	208,772
2017-06-08	$6.29	$6.39	$6.29	$6.39	$5.47	65,052
2017-06-07	$6.42	$6.45	$6.38	$6.42	$5.50	105,305
2017-06-06	$6.50	$6.50	$6.46	$6.47	$5.54	120,569
2017-06-05	$6.55	$6.58	$6.52	$6.55	$5.61	135,361
2017-06-02	$6.50	$6.55	$6.49	$6.53	$5.59	88,828
2017-06-01	$6.63	$6.64	$6.59	$6.60	$5.65	105,310
2017-05-31	$6.60	$6.64	$6.59	$6.63	$5.68	107,575
2017-05-30	$6.46	$6.53	$6.46	$6.52	$5.58	150,973
2017-05-26	$6.38	$6.42	$6.38	$6.41	$5.49	164,537
2017-05-25	$6.36	$6.40	$6.36	$6.39	$5.47	203,161
2017-05-24	$6.37	$6.42	$6.37	$6.38	$5.46	108,710
2017-05-23	$6.39	$6.45	$6.37	$6.38	$5.46	119,275
2017-05-22	$6.40	$6.44	$6.38	$6.41	$5.48	90,720
2017-05-19	$6.37	$6.42	$6.36	$6.42	$5.50	94,797
2017-05-18	$6.30	$6.33	$6.26	$6.26	$5.36	181,928
2017-05-17	$6.43	$6.43	$6.33	$6.34	$5.43	85,029
2017-05-16	$6.46	$6.50	$6.46	$6.46	$5.53	104,106
2017-05-15	$6.39	$6.44	$6.38	$6.43	$5.51	137,603
2017-05-12	$6.41	$6.46	$6.40	$6.44	$5.51	61,664
2017-05-11	$6.45	$6.49	$6.44	$6.47	$5.54	175,149
2017-05-10	$6.52	$6.55	$6.50	$6.51	$5.57	170,845
2017-05-09	$6.50	$6.56	$6.50	$6.55	$5.60	111,296
2017-05-08	$6.50	$6.55	$6.50	$6.55	$5.61	128,439
2017-05-05	$6.53	$6.63	$6.53	$6.59	$5.64	360,988
2017-05-04	$6.53	$6.56	$6.48	$6.52	$5.58	88,838
2017-05-03	$6.56	$6.58	$6.49	$6.49	$5.56	107,875
2017-05-02	$6.44	$6.51	$6.42	$6.50	$5.57	169,719
2017-05-01	$6.39	$6.41	$6.34	$6.38	$5.46	61,327
2017-04-28	$6.36	$6.41	$6.36	$6.41	$5.49	101,097
2017-04-27	$6.39	$6.42	$6.35	$6.40	$5.48	77,771
2017-04-26	$6.38	$6.42	$6.36	$6.37	$5.45	117,072
2017-04-25	$6.35	$6.36	$6.32	$6.35	$5.44	85,095
2017-04-24	$6.29	$6.36	$6.28	$6.33	$5.42	129,925
2017-04-21	$6.14	$6.19	$6.13	$6.15	$5.27	71,867
2017-04-20	$6.11	$6.22	$6.11	$6.20	$5.31	74,908
2017-04-19	$6.13	$6.18	$6.10	$6.13	$5.25	64,118
2017-04-18	$6.11	$6.16	$6.09	$6.16	$5.27	128,235
2017-04-17	$6.16	$6.30	$6.16	$6.23	$5.33	74,031
2017-04-13	$6.15	$6.21	$6.15	$6.16	$5.28	59,522
2017-04-12	$6.18	$6.21	$6.16	$6.21	$5.32	111,734
2017-04-11	$6.24	$6.25	$6.17	$6.23	$5.33	109,720
2017-04-10	$6.13	$6.18	$6.13	$6.15	$5.27	76,254
2017-04-07	$6.15	$6.18	$6.13	$6.17	$5.28	62,542
2017-04-06	$6.19	$6.22	$6.16	$6.21	$5.32	105,715
2017-04-05	$6.16	$6.22	$6.14	$6.16	$5.27	128,558
2017-04-04	$6.18	$6.26	$6.18	$6.26	$5.33	152,052
2017-04-03	$6.22	$6.24	$6.18	$6.24	$5.31	85,361
2017-03-31	$6.25	$6.36	$6.23	$6.34	$5.39	216,331
2017-03-30	$6.38	$6.39	$6.32	$6.38	$5.43	79,027
2017-03-29	$6.38	$6.40	$6.32	$6.37	$5.42	642,875
2017-03-28	$6.40	$6.47	$6.39	$6.41	$5.45	797,295
2017-03-27	$6.17	$6.19	$6.16	$6.18	$5.26	72,920
2017-03-24	$6.23	$6.28	$6.20	$6.22	$5.29	112,075
2017-03-23	$6.27	$6.32	$6.26	$6.30	$5.36	100,544
2017-03-22	$6.22	$6.28	$6.22	$6.28	$5.34	124,096
2017-03-21	$6.36	$6.38	$6.30	$6.34	$5.39	72,993
2017-03-20	$6.36	$6.37	$6.30	$6.34	$5.39	51,996
2017-03-17	$6.33	$6.36	$6.30	$6.35	$5.40	141,916
2017-03-16	$6.33	$6.36	$6.29	$6.32	$5.37	116,440
2017-03-15	$6.26	$6.38	$6.25	$6.35	$5.40	65,648
2017-03-14	$6.12	$6.17	$6.10	$6.13	$5.22	58,603
2017-03-13	$6.13	$6.17	$6.12	$6.15	$5.23	108,311
2017-03-10	$6.09	$6.13	$6.06	$6.10	$5.19	198,696
2017-03-09	$6.08	$6.09	$6.03	$6.05	$5.14	84,675
2017-03-08	$6.13	$6.13	$6.07	$6.08	$5.17	616,793
2017-03-07	$6.10	$6.13	$6.08	$6.11	$5.20	144,061
2017-03-06	$6.14	$6.16	$6.12	$6.15	$5.23	98,919
2017-03-03	$6.12	$6.18	$6.12	$6.18	$5.25	86,719
2017-03-02	$6.14	$6.22	$6.14	$6.18	$5.26	1,992,089
2017-03-01	$6.12	$6.30	$6.12	$6.27	$5.33	1,574,515
2017-02-28	$6.13	$6.15	$6.06	$6.09	$5.18	166,964
2017-02-27	$6.03	$6.13	$6.03	$6.12	$5.21	1,044,585
2017-02-24	$6.06	$6.10	$6.05	$6.08	$5.17	54,889
2017-02-23	$6.21	$6.25	$6.15	$6.19	$5.27	106,505
2017-02-22	$6.21	$6.23	$6.18	$6.21	$5.28	103,382
2017-02-21	$6.19	$6.24	$6.18	$6.21	$5.28	108,002
2017-02-17	$6.17	$6.19	$6.16	$6.17	$5.25	182,759
2017-02-16	$6.30	$6.30	$6.23	$6.23	$5.30	93,514
2017-02-15	$6.26	$6.30	$6.24	$6.30	$5.36	84,840
2017-02-14	$6.30	$6.32	$6.25	$6.26	$5.32	81,510
2017-02-13	$6.29	$6.35	$6.27	$6.30	$5.36	154,102
2017-02-10	$6.20	$6.26	$6.19	$6.25	$5.32	98,805
2017-02-09	$6.16	$6.20	$6.16	$6.19	$5.27	61,868
2017-02-08	$6.22	$6.22	$6.17	$6.19	$5.27	73,562
2017-02-07	$6.14	$6.22	$6.13	$6.18	$5.26	73,173
2017-02-06	$6.12	$6.15	$6.10	$6.15	$5.23	59,586
2017-02-03	$6.14	$6.19	$6.14	$6.18	$5.26	352,903
2017-02-02	$6.20	$6.23	$6.15	$6.18	$5.26	87,849
2017-02-01	$6.25	$6.28	$6.19	$6.26	$5.33	667,194
2017-01-31	$6.14	$6.18	$6.11	$6.17	$5.25	2,370,122
2017-01-30	$6.17	$6.17	$6.06	$6.09	$5.18	161,504
2017-01-27	$6.20	$6.20	$6.11	$6.13	$5.22	745,496
2017-01-26	$6.22	$6.25	$6.18	$6.25	$5.32	166,195
2017-01-25	$6.22	$6.26	$6.19	$6.26	$5.33	150,052
2017-01-24	$6.14	$6.24	$6.14	$6.20	$5.27	204,591
2017-01-23	$6.09	$6.17	$6.08	$6.13	$5.22	141,345
2017-01-20	$6.06	$6.10	$6.04	$6.09	$5.18	94,501
2017-01-19	$6.06	$6.09	$6.02	$6.05	$5.14	99,603
2017-01-18	$6.09	$6.13	$6.07	$6.08	$5.17	105,182
2017-01-17	$6.03	$6.05	$6.00	$6.05	$5.15	1,084,426
2017-01-13	$6.03	$6.10	$6.02	$6.07	$5.16	63,650
2017-01-12	$6.11	$6.13	$6.05	$6.08	$5.17	179,401
2017-01-11	$6.04	$6.10	$6.01	$6.07	$5.16	130,402
2017-01-10	$6.09	$6.11	$6.06	$6.11	$5.20	315,162
2017-01-09	$6.05	$6.09	$6.02	$6.05	$5.15	152,808
2017-01-06	$6.13	$6.15	$6.09	$6.11	$5.19	124,471
2017-01-05	$6.13	$6.18	$6.11	$6.17	$5.25	97,353
2017-01-04	$6.10	$6.14	$6.08	$6.12	$5.21	150,817
2017-01-03	$6.06	$6.08	$6.03	$6.05	$5.15	159,515
2016-12-30	$6.02	$6.17	$6.02	$6.07	$5.16	67,845
2016-12-29	$6.05	$6.08	$6.04	$6.06	$5.15	283,598
2016-12-28	$6.05	$6.06	$6.02	$6.03	$5.13	314,377
2016-12-27	$6.02	$6.08	$6.02	$6.06	$5.15	89,267
2016-12-23	$6.03	$6.07	$6.02	$6.05	$5.15	93,200
2016-12-22	$6.07	$6.08	$6.02	$6.04	$5.14	112,406
2016-12-21	$6.10	$6.10	$6.05	$6.07	$5.16	91,317
2016-12-20	$6.02	$6.06	$6.01	$6.05	$5.15	212,500
2016-12-19	$6.07	$6.11	$6.07	$6.07	$5.16	122,446
2016-12-16	$6.13	$6.13	$6.02	$6.07	$5.16	409,464
2016-12-15	$6.18	$6.18	$6.10	$6.12	$5.21	90,349
2016-12-14	$6.30	$6.30	$6.14	$6.14	$5.22	161,894
2016-12-13	$6.32	$6.34	$6.26	$6.28	$5.34	1,291,780
2016-12-12	$6.23	$6.31	$6.23	$6.29	$5.35	974,222
2016-12-09	$6.24	$6.30	$6.24	$6.29	$5.35	1,590,234
2016-12-08	$6.20	$6.25	$6.18	$6.18	$5.26	811,532
2016-12-07	$6.06	$6.24	$6.06	$6.23	$5.30	103,191
2016-12-06	$6.03	$6.06	$6.01	$6.03	$5.13	562,925
2016-12-05	$5.99	$6.03	$5.98	$6.00	$5.10	152,060
2016-12-02	$5.87	$6.00	$5.86	$5.97	$5.08	2,110,873
2016-12-01	$5.82	$5.85	$5.80	$5.84	$4.97	102,923
2016-11-30	$5.75	$5.78	$5.74	$5.78	$4.92	157,352
2016-11-29	$5.73	$5.76	$5.72	$5.73	$4.87	136,213
2016-11-28	$5.75	$5.77	$5.72	$5.75	$4.89	104,027
2016-11-25	$5.81	$5.83	$5.80	$5.83	$4.96	47,768
2016-11-23	$5.78	$5.83	$5.77	$5.80	$4.93	127,372
2016-11-22	$5.70	$5.73	$5.68	$5.72	$4.87	117,278
2016-11-21	$5.65	$5.68	$5.65	$5.68	$4.83	113,731
2016-11-18	$5.60	$5.61	$5.57	$5.59	$4.75	107,640
2016-11-17	$5.64	$5.70	$5.62	$5.68	$4.83	94,789
2016-11-16	$5.62	$5.65	$5.55	$5.58	$4.75	242,116
2016-11-15	$5.70	$5.75	$5.67	$5.74	$4.88	99,685
2016-11-14	$5.73	$5.76	$5.68	$5.70	$4.85	109,421
2016-11-11	$5.64	$5.68	$5.62	$5.67	$4.82	126,470
2016-11-10	$5.73	$5.77	$5.70	$5.75	$4.89	370,979
2016-11-09	$5.53	$5.65	$5.53	$5.62	$4.78	138,427
2016-11-08	$5.22	$5.31	$5.21	$5.29	$4.50	119,947
2016-11-07	$5.18	$5.23	$5.17	$5.22	$4.44	82,976
2016-11-04	$5.14	$5.17	$5.11	$5.13	$4.36	157,598
2016-11-03	$5.22	$5.23	$5.17	$5.20	$4.42	99,711
2016-11-02	$5.16	$5.21	$5.16	$5.17	$4.40	99,329
2016-11-01	$5.17	$5.23	$5.16	$5.20	$4.42	82,193
2016-10-31	$5.09	$5.17	$5.09	$5.16	$4.39	114,926
2016-10-28	$5.10	$5.12	$5.06	$5.09	$4.33	91,715
2016-10-27	$5.14	$5.15	$5.07	$5.09	$4.33	91,830
2016-10-26	$5.15	$5.22	$5.15	$5.19	$4.42	68,140
2016-10-25	$5.39	$5.39	$5.30	$5.32	$4.46	109,003
2016-10-24	$5.43	$5.43	$5.37	$5.38	$4.52	76,919
2016-10-21	$5.38	$5.42	$5.36	$5.40	$4.53	77,225
2016-10-20	$5.35	$5.43	$5.34	$5.42	$4.55	78,662
2016-10-19	$5.45	$5.46	$5.43	$5.43	$4.56	121,848
2016-10-18	$5.55	$5.55	$5.50	$5.50	$4.62	82,397
2016-10-17	$5.45	$5.47	$5.44	$5.46	$4.58	130,112
2016-10-14	$5.54	$5.56	$5.49	$5.52	$4.63	79,772
2016-10-13	$5.43	$5.52	$5.42	$5.50	$4.62	118,344
2016-10-12	$5.46	$5.47	$5.42	$5.43	$4.56	123,503
2016-10-11	$5.55	$5.58	$5.44	$5.45	$4.58	77,047
2016-10-10	$5.59	$5.61	$5.57	$5.57	$4.68	74,796
2016-10-07	$5.55	$5.61	$5.55	$5.61	$4.71	119,189
2016-10-06	$5.63	$5.66	$5.61	$5.64	$4.73	58,211
2016-10-05	$5.66	$5.67	$5.64	$5.66	$4.75	65,959
2016-10-04	$5.75	$5.76	$5.66	$5.67	$4.76	91,420
2016-10-03	$5.64	$5.65	$5.60	$5.63	$4.73	61,161
2016-09-30	$5.57	$5.62	$5.56	$5.57	$4.68	754,558
2016-09-29	$5.55	$5.56	$5.42	$5.49	$4.61	163,886
2016-09-28	$5.51	$5.58	$5.49	$5.52	$4.63	761,064
2016-09-27	$5.36	$5.53	$5.36	$5.51	$4.62	285,767
2016-09-26	$5.53	$5.62	$5.53	$5.60	$4.70	123,027
2016-09-23	$5.68	$5.71	$5.65	$5.70	$4.78	58,719
2016-09-22	$5.80	$5.81	$5.75	$5.76	$4.83	211,810
2016-09-21	$5.69	$5.75	$5.64	$5.75	$4.83	73,264
2016-09-20	$5.68	$5.70	$5.62	$5.68	$4.77	155,201
2016-09-19	$5.74	$5.74	$5.68	$5.71	$4.79	68,891
2016-09-16	$5.73	$5.73	$5.68	$5.70	$4.78	135,760
2016-09-15	$5.76	$5.78	$5.72	$5.77	$4.84	48,360
2016-09-14	$5.63	$5.70	$5.63	$5.69	$4.77	107,158
2016-09-13	$5.67	$5.68	$5.58	$5.60	$4.70	96,192
2016-09-12	$5.60	$5.71	$5.60	$5.70	$4.78	87,774
2016-09-09	$5.75	$5.75	$5.63	$5.66	$4.75	63,445
2016-09-08	$5.84	$5.87	$5.80	$5.84	$4.90	109,308
2016-09-07	$5.90	$5.92	$5.87	$5.90	$4.95	128,474
2016-09-06	$5.91	$5.93	$5.89	$5.91	$4.96	76,775
2016-09-02	$5.86	$5.89	$5.84	$5.88	$4.93	129,805
2016-09-01	$5.81	$5.84	$5.76	$5.79	$4.86	79,565
2016-08-31	$5.71	$5.74	$5.68	$5.72	$4.80	113,888
2016-08-30	$5.70	$5.71	$5.66	$5.71	$4.79	82,625
2016-08-29	$5.53	$5.67	$5.53	$5.61	$4.71	71,136
2016-08-26	$5.69	$5.75	$5.59	$5.66	$4.75	172,503
2016-08-25	$5.62	$5.66	$5.60	$5.61	$4.71	212,315
2016-08-24	$5.73	$5.75	$5.68	$5.69	$4.78	89,182
2016-08-23	$5.69	$5.73	$5.67	$5.73	$4.81	88,390
2016-08-22	$5.59	$5.62	$5.57	$5.62	$4.72	151,745
2016-08-19	$5.58	$5.64	$5.55	$5.64	$4.73	231,117
2016-08-18	$5.60	$5.66	$5.60	$5.65	$4.74	76,361
2016-08-17	$5.54	$5.56	$5.48	$5.54	$4.65	319,204
2016-08-16	$5.56	$5.59	$5.54	$5.59	$4.69	96,770
2016-08-15	$5.58	$5.63	$5.56	$5.61	$4.71	141,091
2016-08-12	$5.55	$5.59	$5.54	$5.59	$4.69	120,406
2016-08-11	$5.48	$5.52	$5.46	$5.50	$4.62	75,388
2016-08-10	$5.49	$5.54	$5.48	$5.52	$4.63	70,465
2016-08-09	$5.39	$5.50	$5.39	$5.47	$4.60	60,231
2016-08-08	$5.41	$5.44	$5.40	$5.42	$4.55	108,959
2016-08-05	$5.38	$5.48	$5.38	$5.47	$4.59	186,564
2016-08-04	$5.46	$5.51	$5.46	$5.51	$4.63	101,893
2016-08-03	$5.50	$5.56	$5.49	$5.55	$4.66	90,216
2016-08-02	$5.53	$5.59	$5.49	$5.59	$4.69	102,780
2016-08-01	$5.50	$5.58	$5.50	$5.55	$4.66	81,087
2016-07-29	$5.55	$5.60	$5.51	$5.58	$4.68	65,928
2016-07-28	$5.45	$5.53	$5.45	$5.50	$4.62	88,682
2016-07-27	$5.46	$5.51	$5.45	$5.51	$4.63	105,161
2016-07-26	$5.37	$5.43	$5.35	$5.41	$4.54	209,187
2016-07-25	$5.36	$5.37	$5.32	$5.37	$4.51	128,707
2016-07-22	$5.30	$5.35	$5.28	$5.35	$4.49	62,695
2016-07-21	$5.33	$5.40	$5.33	$5.35	$4.49	94,336
2016-07-20	$5.35	$5.39	$5.32	$5.39	$4.52	97,254
2016-07-19	$5.33	$5.35	$5.26	$5.30	$4.45	96,853
2016-07-18	$5.38	$5.44	$5.36	$5.42	$4.55	359,986
2016-07-15	$5.40	$5.44	$5.35	$5.41	$4.54	127,083
2016-07-14	$5.39	$5.41	$5.35	$5.39	$4.52	81,681
2016-07-13	$5.37	$5.40	$5.32	$5.33	$4.47	110,049
2016-07-12	$5.33	$5.36	$5.29	$5.30	$4.45	134,357
2016-07-11	$5.18	$5.29	$5.18	$5.27	$4.42	84,188
2016-07-08	$5.09	$5.12	$5.05	$5.10	$4.28	1,666,167
2016-07-07	$5.04	$5.08	$4.95	$4.97	$4.17	2,024,822
2016-07-06	$4.94	$4.98	$4.88	$4.98	$4.18	1,964,333
2016-07-05	$5.02	$5.06	$5.00	$5.02	$4.21	110,408
2016-07-01	$5.21	$5.27	$5.19	$5.27	$4.42	114,157
2016-06-30	$5.05	$5.18	$5.05	$5.16	$4.33	79,142
2016-06-29	$5.07	$5.13	$5.06	$5.06	$4.25	182,377
2016-06-28	$4.93	$4.99	$4.83	$4.98	$4.18	426,165
2016-06-27	$4.81	$4.81	$4.62	$4.65	$3.90	257,947
2016-06-24	$5.06	$5.18	$5.02	$5.05	$4.24	190,768
2016-06-23	$5.66	$5.67	$5.56	$5.67	$4.76	95,193
2016-06-22	$5.53	$5.56	$5.48	$5.50	$4.62	67,611
2016-06-21	$5.51	$5.55	$5.47	$5.51	$4.63	97,936
2016-06-20	$5.54	$5.59	$5.46	$5.49	$4.61	117,626
2016-06-17	$5.18	$5.30	$5.16	$5.27	$4.42	172,562
2016-06-16	$4.96	$5.05	$4.91	$5.04	$4.23	157,347
2016-06-15	$5.07	$5.09	$5.01	$5.03	$4.22	206,596
2016-06-14	$5.02	$5.02	$4.93	$4.95	$4.16	144,154
2016-06-13	$5.05	$5.10	$5.01	$5.04	$4.23	166,005
2016-06-10	$5.22	$5.23	$5.09	$5.13	$4.30	126,764
2016-06-09	$5.33	$5.36	$5.29	$5.31	$4.46	992,624
2016-06-08	$5.37	$5.40	$5.32	$5.36	$4.50	2,481,794
2016-06-07	$5.41	$5.43	$5.37	$5.37	$4.51	752,685
2016-06-06	$5.38	$5.40	$5.34	$5.35	$4.49	322,807
2016-06-03	$5.51	$5.52	$5.47	$5.49	$4.60	186,683
2016-06-02	$5.47	$5.55	$5.47	$5.55	$4.66	421,709
2016-06-01	$5.54	$5.59	$5.52	$5.59	$4.69	85,883
2016-05-31	$6.00	$6.03	$5.88	$5.91	$4.96	128,304
2016-05-27	$6.01	$6.04	$5.96	$6.02	$5.05	137,123
2016-05-26	$6.02	$6.06	$6.01	$6.02	$5.05	136,442
2016-05-25	$6.04	$6.06	$6.01	$6.04	$5.07	151,607
2016-05-24	$5.98	$6.03	$5.94	$6.00	$5.04	155,774
2016-05-23	$5.83	$5.86	$5.80	$5.85	$4.91	1,159,072
2016-05-20	$5.80	$5.83	$5.76	$5.76	$4.84	1,530,528
2016-05-19	$5.80	$5.80	$5.76	$5.80	$4.87	74,183
2016-05-18	$5.78	$5.83	$5.75	$5.80	$4.87	101,702
2016-05-17	$5.72	$5.75	$5.69	$5.73	$4.81	1,250,699
2016-05-16	$5.61	$5.76	$5.60	$5.72	$4.80	371,528
2016-05-13	$5.56	$5.62	$5.56	$5.58	$4.68	95,461
2016-05-12	$5.74	$5.75	$5.61	$5.63	$4.73	72,395
2016-05-11	$5.68	$5.73	$5.66	$5.70	$4.78	77,423
2016-05-10	$5.69	$5.74	$5.67	$5.72	$4.80	106,343
2016-05-09	$5.70	$5.73	$5.68	$5.73	$4.81	177,622
2016-05-06	$5.62	$5.70	$5.62	$5.69	$4.78	69,175
2016-05-05	$5.63	$5.66	$5.58	$5.64	$4.73	86,653
2016-05-04	$5.62	$5.69	$5.61	$5.67	$4.76	124,883
2016-05-03	$5.66	$5.69	$5.62	$5.68	$4.77	59,650
2016-05-02	$5.66	$5.71	$5.65	$5.69	$4.77	51,786
2016-04-29	$5.65	$5.70	$5.59	$5.68	$4.76	107,987
2016-04-28	$5.69	$5.76	$5.67	$5.72	$4.80	84,081
2016-04-27	$5.76	$5.78	$5.71	$5.78	$4.85	72,632
2016-04-26	$5.74	$5.75	$5.69	$5.70	$4.78	69,341
2016-04-25	$5.72	$5.72	$5.67	$5.69	$4.78	79,669
2016-04-22	$5.61	$5.63	$5.56	$5.60	$4.70	90,010
2016-04-21	$5.58	$5.60	$5.56	$5.57	$4.68	151,402
2016-04-20	$5.59	$5.61	$5.54	$5.57	$4.68	94,202
2016-04-19	$5.57	$5.67	$5.57	$5.60	$4.70	89,293
2016-04-18	$5.50	$5.57	$5.50	$5.54	$4.65	142,322
2016-04-15	$5.51	$5.52	$5.47	$5.48	$4.60	77,954
2016-04-14	$5.61	$5.63	$5.57	$5.57	$4.68	288,902
2016-04-13	$5.66	$5.70	$5.65	$5.68	$4.76	56,515
2016-04-12	$5.57	$5.64	$5.54	$5.64	$4.73	101,611
2016-04-11	$5.57	$5.61	$5.56	$5.57	$4.68	88,807
2016-04-08	$5.59	$5.63	$5.55	$5.57	$4.68	197,813
2016-04-07	$5.52	$5.55	$5.45	$5.49	$4.61	1,455,977
2016-04-06	$5.58	$5.65	$5.56	$5.64	$4.73	420,030
2016-04-05	$5.63	$5.64	$5.59	$5.62	$4.72	60,692
2016-04-04	$5.73	$5.74	$5.67	$5.68	$4.77	74,118
2016-04-01	$5.66	$5.73	$5.66	$5.73	$4.81	64,040
2016-03-31	$5.71	$5.78	$5.70	$5.77	$4.84	88,036
2016-03-30	$5.73	$5.80	$5.71	$5.77	$4.84	152,514
2016-03-29	$5.57	$5.70	$5.56	$5.69	$4.74	73,878
2016-03-28	$5.57	$5.66	$5.57	$5.58	$4.65	97,634
2016-03-24	$5.56	$5.60	$5.52	$5.55	$4.63	227,839
2016-03-23	$5.60	$5.61	$5.56	$5.58	$4.65	128,527
2016-03-22	$5.54	$5.66	$5.54	$5.62	$4.68	96,527
2016-03-21	$5.57	$5.65	$5.54	$5.60	$4.67	81,133
2016-03-18	$5.67	$5.69	$5.59	$5.63	$4.69	68,178
2016-03-17	$5.58	$5.70	$5.56	$5.68	$4.74	183,652
2016-03-16	$5.43	$5.58	$5.42	$5.53	$4.61	87,058
2016-03-15	$5.44	$5.48	$5.43	$5.48	$4.57	82,356
2016-03-14	$5.48	$5.51	$5.47	$5.48	$4.56	90,912
2016-03-11	$5.40	$5.47	$5.40	$5.47	$4.56	128,594
2016-03-10	$5.41	$5.44	$5.35	$5.36	$4.47	116,475
2016-03-09	$5.42	$5.45	$5.39	$5.44	$4.53	61,551
2016-03-08	$5.42	$5.43	$5.38	$5.42	$4.52	146,196
2016-03-07	$5.45	$5.57	$5.44	$5.56	$4.63	136,591
2016-03-04	$5.47	$5.63	$5.47	$5.55	$4.63	287,579
2016-03-03	$5.42	$5.50	$5.42	$5.49	$4.58	97,135
2016-03-02	$5.26	$5.35	$5.26	$5.35	$4.46	455,325
2016-03-01	$5.25	$5.30	$5.20	$5.28	$4.40	107,020
2016-02-29	$5.19	$5.23	$5.16	$5.19	$4.33	129,755
2016-02-26	$5.17	$5.19	$5.15	$5.16	$4.30	132,454
2016-02-25	$5.13	$5.15	$5.08	$5.14	$4.28	350,717
2016-02-24	$5.03	$5.13	$5.00	$5.10	$4.25	220,753
2016-02-23	$5.16	$5.19	$5.10	$5.11	$4.26	138,523
2016-02-22	$5.18	$5.23	$5.18	$5.22	$4.35	145,646
2016-02-19	$5.18	$5.25	$5.15	$5.23	$4.36	154,850
2016-02-18	$5.22	$5.26	$5.19	$5.23	$4.36	90,984
2016-02-17	$5.13	$5.24	$5.13	$5.21	$4.34	514,572
2016-02-16	$5.04	$5.08	$5.01	$5.08	$4.23	1,793,721
2016-02-12	$4.89	$5.00	$4.88	$4.98	$4.15	606,895
2016-02-11	$4.79	$4.83	$4.73	$4.82	$4.02	193,781
2016-02-10	$4.86	$4.88	$4.79	$4.80	$4.00	79,033
2016-02-09	$4.74	$4.87	$4.74	$4.81	$4.01	180,471
2016-02-08	$4.72	$4.75	$4.68	$4.75	$3.96	114,537
2016-02-05	$4.95	$4.95	$4.82	$4.85	$4.04	98,660
2016-02-04	$4.81	$4.94	$4.78	$4.93	$4.11	67,381
2016-02-03	$4.86	$4.92	$4.77	$4.89	$4.08	148,594
2016-02-02	$4.92	$4.92	$4.82	$4.86	$4.05	110,902
2016-02-01	$4.94	$5.05	$4.92	$5.02	$4.18	143,095
2016-01-29	$4.89	$5.03	$4.89	$5.03	$4.19	137,045
2016-01-28	$4.90	$4.92	$4.84	$4.88	$4.07	159,644
2016-01-27	$4.94	$5.01	$4.88	$4.92	$4.10	618,174
2016-01-26	$4.85	$4.99	$4.85	$4.98	$4.15	1,913,722
2016-01-25	$4.94	$4.97	$4.89	$4.90	$4.08	316,379
2016-01-22	$5.03	$5.08	$4.99	$5.00	$4.17	204,588
2016-01-21	$4.75	$4.83	$4.74	$4.81	$4.01	180,089
2016-01-20	$4.67	$4.74	$4.60	$4.71	$3.93	334,740
2016-01-19	$4.85	$4.85	$4.75	$4.77	$3.98	269,245
2016-01-15	$4.85	$4.87	$4.76	$4.82	$4.02	252,700
2016-01-14	$4.88	$5.01	$4.82	$4.96	$4.13	154,933
2016-01-13	$5.03	$5.05	$4.94	$4.96	$4.13	134,090
2016-01-12	$5.03	$5.06	$4.98	$5.04	$4.20	192,825
2016-01-11	$5.08	$5.09	$5.01	$5.07	$4.23	197,209
2016-01-08	$5.08	$5.10	$5.00	$5.00	$4.17	107,657
2016-01-07	$5.06	$5.10	$5.01	$5.03	$4.19	104,636
2016-01-06	$5.27	$5.32	$5.26	$5.27	$4.39	120,921
2016-01-05	$5.40	$5.43	$5.34	$5.38	$4.48	154,565
2016-01-04	$5.37	$5.38	$5.30	$5.38	$4.48	131,731
2015-12-31	$5.55	$5.57	$5.46	$5.49	$4.57	59,650
2015-12-30	$5.56	$5.60	$5.55	$5.57	$4.64	81,256
2015-12-29	$5.57	$5.64	$5.56	$5.64	$4.70	132,114
2015-12-28	$5.51	$5.55	$5.45	$5.55	$4.63	183,206
2015-12-24	$5.57	$5.60	$5.53	$5.56	$4.63	210,436
2015-12-23	$5.53	$5.57	$5.53	$5.54	$4.61	237,611
2015-12-22	$5.45	$5.49	$5.41	$5.46	$4.55	178,334
2015-12-21	$5.54	$5.54	$5.43	$5.47	$4.56	282,614
2015-12-18	$5.49	$5.53	$5.41	$5.43	$4.53	261,588
2015-12-17	$5.64	$5.64	$5.54	$5.54	$4.62	180,666
2015-12-16	$5.57	$5.67	$5.55	$5.62	$4.68	220,656
2015-12-15	$5.62	$5.64	$5.56	$5.56	$4.63	227,559
2015-12-14	$5.67	$5.68	$5.57	$5.65	$4.71	234,521
2015-12-11	$5.70	$5.75	$5.66	$5.72	$4.77	177,247
2015-12-10	$5.83	$5.86	$5.80	$5.83	$4.86	275,573
2015-12-09	$5.89	$5.95	$5.78	$5.83	$4.86	78,829
2015-12-08	$5.81	$5.86	$5.80	$5.83	$4.86	102,890
2015-12-07	$5.94	$5.98	$5.89	$5.94	$4.95	93,548
2015-12-04	$5.88	$5.98	$5.86	$5.98	$4.98	84,951
2015-12-03	$5.94	$5.96	$5.82	$5.84	$4.87	72,911
2015-12-02	$5.90	$5.91	$5.82	$5.84	$4.87	515,311
2015-12-01	$5.87	$5.92	$5.84	$5.90	$4.92	93,931
2015-11-30	$5.81	$5.89	$5.80	$5.82	$4.85	91,735
2015-11-27	$5.74	$5.78	$5.73	$5.76	$4.80	60,854
2015-11-25	$5.75	$5.81	$5.75	$5.79	$4.83	61,486
2015-11-24	$5.71	$5.75	$5.67	$5.75	$4.79	142,395
2015-11-23	$5.73	$5.79	$5.69	$5.70	$4.75	95,238
2015-11-20	$5.76	$5.77	$5.72	$5.75	$4.79	64,291
2015-11-19	$5.70	$5.75	$5.70	$5.71	$4.76	75,893
2015-11-18	$5.57	$5.70	$5.55	$5.70	$4.75	270,857
2015-11-17	$5.57	$5.60	$5.54	$5.54	$4.62	99,010
2015-11-16	$5.40	$5.55	$5.40	$5.54	$4.62	167,288
2015-11-13	$5.40	$5.47	$5.38	$5.43	$4.53	185,821
2015-11-12	$5.46	$5.48	$5.44	$5.44	$4.53	87,900
2015-11-11	$5.55	$5.57	$5.53	$5.56	$4.63	75,647
2015-11-10	$5.48	$5.53	$5.43	$5.51	$4.59	156,150
2015-11-09	$5.85	$5.88	$5.76	$5.81	$4.84	124,503
2015-11-06	$5.85	$5.90	$5.81	$5.84	$4.87	56,428
2015-11-05	$5.79	$5.83	$5.79	$5.81	$4.84	122,473
2015-11-04	$5.90	$5.93	$5.87	$5.88	$4.90	112,034
2015-11-03	$5.90	$5.94	$5.87	$5.92	$4.93	1,050,727
2015-11-02	$5.92	$5.96	$5.90	$5.96	$4.97	156,084
2015-10-30	$5.83	$5.90	$5.82	$5.88	$4.90	89,573
2015-10-29	$5.73	$5.79	$5.72	$5.76	$4.80	132,730
2015-10-28	$5.78	$5.81	$5.73	$5.81	$4.84	82,498
2015-10-27	$5.80	$5.82	$5.71	$5.74	$4.78	97,687
2015-10-26	$5.85	$5.86	$5.79	$5.81	$4.84	96,165
2015-10-23	$5.89	$5.95	$5.89	$5.94	$4.95	77,663
2015-10-22	$5.77	$5.80	$5.71	$5.73	$4.78	71,079
2015-10-21	$5.83	$5.83	$5.72	$5.76	$4.80	103,116
2015-10-20	$5.80	$5.84	$5.77	$5.80	$4.77	90,021
2015-10-19	$5.77	$5.82	$5.76	$5.78	$4.75	64,273
2015-10-16	$5.78	$5.82	$5.73	$5.77	$4.75	81,580
2015-10-15	$5.73	$5.78	$5.70	$5.70	$4.69	152,274
2015-10-14	$5.64	$5.71	$5.63	$5.67	$4.66	117,433
2015-10-13	$5.66	$5.69	$5.63	$5.63	$4.63	92,544
2015-10-12	$5.72	$5.78	$5.70	$5.71	$4.70	103,065
2015-10-09	$5.71	$5.71	$5.66	$5.66	$4.66	108,252
2015-10-08	$5.69	$5.77	$5.65	$5.77	$4.75	228,803
2015-10-07	$5.81	$5.84	$5.77	$5.83	$4.80	79,229
2015-10-06	$5.85	$5.86	$5.81	$5.85	$4.81	102,756
2015-10-05	$5.72	$5.78	$5.70	$5.78	$4.75	87,969
2015-10-02	$5.69	$5.75	$5.65	$5.73	$4.71	84,374
2015-10-01	$5.82	$5.87	$5.74	$5.80	$4.77	165,321
2015-09-30	$5.83	$5.95	$5.83	$5.94	$4.89	295,055
2015-09-29	$5.59	$5.64	$5.53	$5.64	$4.64	283,016
2015-09-28	$6.51	$6.51	$6.35	$6.35	$5.22	53,094
2015-09-25	$6.45	$6.49	$6.42	$6.48	$5.33	106,736
2015-09-24	$6.38	$6.42	$6.33	$6.42	$5.28	77,630
2015-09-23	$6.49	$6.51	$6.33	$6.33	$5.21	395,524
2015-09-22	$6.43	$6.47	$6.38	$6.43	$5.29	217,256
2015-09-21	$6.61	$6.63	$6.57	$6.61	$5.44	84,315
2015-09-18	$6.52	$6.56	$6.45	$6.48	$5.33	133,369
2015-09-17	$6.56	$6.69	$6.56	$6.62	$5.45	89,274
2015-09-16	$6.58	$6.65	$6.58	$6.65	$5.47	52,084
2015-09-15	$6.48	$6.57	$6.48	$6.57	$5.40	558,040
2015-09-14	$6.45	$6.49	$6.44	$6.49	$5.33	64,409
2015-09-11	$6.46	$6.57	$6.45	$6.56	$5.40	57,675
2015-09-10	$6.51	$6.58	$6.50	$6.54	$5.38	83,271
2015-09-09	$6.55	$6.55	$6.48	$6.49	$5.34	58,399
2015-09-08	$6.54	$6.56	$6.49	$6.54	$5.38	91,048
2015-09-04	$6.36	$6.41	$6.32	$6.40	$5.26	71,559
2015-09-03	$6.54	$6.54	$6.43	$6.48	$5.33	106,650
2015-09-02	$6.43	$6.47	$6.38	$6.45	$5.31	155,934
2015-09-01	$6.32	$6.35	$6.25	$6.28	$5.17	159,061
2015-08-31	$6.45	$6.55	$6.45	$6.48	$5.33	89,545
2015-08-28	$6.44	$6.55	$6.44	$6.54	$5.38	78,239
2015-08-27	$6.48	$6.51	$6.42	$6.48	$5.33	127,639
2015-08-26	$6.41	$6.45	$6.25	$6.45	$5.31	105,203
2015-08-25	$6.49	$6.49	$6.30	$6.31	$5.19	108,515
2015-08-24	$6.21	$6.38	$6.16	$6.30	$5.18	104,575
2015-08-21	$6.52	$6.57	$6.35	$6.42	$5.28	50,762
2015-08-20	$6.75	$6.75	$6.60	$6.64	$5.46	48,569
2015-08-19	$6.77	$6.83	$6.74	$6.81	$5.60	95,618
2015-08-18	$6.85	$6.85	$6.79	$6.81	$5.60	100,094
2015-08-17	$6.69	$6.78	$6.69	$6.76	$5.56	78,295
2015-08-14	$6.62	$6.68	$6.61	$6.65	$5.47	223,779
2015-08-13	$6.60	$6.67	$6.59	$6.65	$5.47	68,597
2015-08-12	$6.59	$6.67	$6.56	$6.67	$5.49	39,906
2015-08-11	$6.69	$6.75	$6.68	$6.73	$5.54	69,624
2015-08-10	$6.62	$6.74	$6.62	$6.72	$5.53	56,218
2015-08-07	$6.56	$6.61	$6.54	$6.59	$5.42	52,729
2015-08-06	$6.67	$6.67	$6.62	$6.66	$5.48	77,533
2015-08-05	$6.68	$6.69	$6.66	$6.68	$5.49	58,962
2015-08-04	$6.70	$6.71	$6.66	$6.68	$5.49	104,217
2015-08-03	$6.69	$6.69	$6.62	$6.68	$5.49	81,083
2015-07-31	$6.69	$6.73	$6.65	$6.71	$5.52	104,729
2015-07-30	$6.63	$6.65	$6.59	$6.64	$5.46	211,676

Ferguson Plc. (FERGY) News Headlines

Recent Ferguson Plc. (FERGY) News

Similar Companies to Ferguson Plc. (FERGY) 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	--	--	--

Ferguson Plc. (FERGY) Exchange: OTCQX