Provident Financial plc (FPLPY) Stock

Data as of May 2, 2025

$2.23 ($-0.05) -2.35%

Provident Financial plc - Daily Information

Click for more stock information on Provident Financial plc.

Daily Information	Data
Date	May 2, 2025
Open	$2.23
Previous Close	$2.23
High	$2.23
Low	$2.23
Adjusted Open	$2.23
Previous Adjusted Close	$2.23
Adjusted High	$2.23
Adjusted Low	$2.23

About Provident Financial plc (FPLPY)

No Description Available

Invest in Provident Financial plc (FPLPY)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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 Provident Financial plc (FPLPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-19	$2.23	$2.23	$2.23	$2.23	$2.23	2
2022-09-16	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-09-15	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-09-14	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-09-13	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-09-12	$2.23	$2.23	$2.23	$2.23	$2.23	28
2022-09-09	$2.23	$2.23	$2.23	$2.23	$2.23	1
2022-09-08	$2.28	$2.28	$2.28	$2.28	$2.28	15
2022-09-07	$2.28	$2.28	$2.28	$2.28	$2.28	143
2022-09-06	$2.28	$2.28	$2.28	$2.28	$2.28	11
2022-09-02	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-09-01	$2.23	$2.23	$2.23	$2.23	$2.23	11
2022-08-31	$2.28	$2.28	$2.28	$2.28	$2.28	31
2022-08-30	$2.28	$2.28	$2.28	$2.28	$2.28	6
2022-08-29	$2.23	$2.23	$2.23	$2.23	$2.23	33
2022-08-26	$2.28	$2.28	$2.28	$2.28	$2.28	5
2022-08-25	$2.28	$2.28	$2.28	$2.28	$2.28	6
2022-08-24	$2.28	$2.28	$2.28	$2.28	$2.28	9
2022-08-23	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-08-22	$2.28	$2.28	$2.28	$2.28	$2.28	60
2022-08-19	$2.28	$2.28	$2.28	$2.28	$2.28	4
2022-08-18	$2.28	$2.28	$2.28	$2.28	$2.28	10
2022-08-17	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-08-16	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-08-15	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-08-12	$2.28	$2.28	$2.28	$2.28	$2.28	40
2022-08-11	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-08-10	$2.53	$2.53	$2.28	$2.28	$2.22	200
2022-08-09	$2.30	$2.30	$2.30	$2.30	$2.24	1
2022-08-08	$2.30	$2.30	$2.30	$2.30	$2.24	50
2022-08-05	$2.29	$2.30	$2.29	$2.30	$2.24	1,121
2022-08-04	$2.48	$2.49	$2.48	$2.49	$2.43	1,424
2022-08-03	$2.88	$2.88	$2.88	$2.88	$2.81	11
2022-08-02	$2.88	$2.88	$2.88	$2.88	$2.81	20
2022-08-01	$2.88	$2.88	$2.88	$2.88	$2.81	1
2022-07-29	$2.88	$2.88	$2.88	$2.88	$2.81	9
2022-07-28	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-27	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-26	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-25	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-22	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-21	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-20	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-19	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-18	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-15	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-14	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-13	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-12	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-11	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-08	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-07	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-06	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-05	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-07-01	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-30	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-29	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-28	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-27	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-24	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-23	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-22	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-21	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-17	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-16	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-15	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-14	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-13	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-10	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-09	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-08	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-07	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-06	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-03	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-02	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-06-01	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-31	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-27	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-26	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-25	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-24	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-23	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-20	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-19	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-18	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-17	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-16	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-13	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-12	$2.88	$2.88	$2.88	$2.88	$2.81	4
2022-05-11	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-10	$2.88	$2.88	$2.88	$2.88	$2.81	0
2022-05-09	$2.88	$2.88	$2.88	$2.88	$2.81	100
2022-05-06	$3.08	$3.08	$3.08	$3.08	$3.00	0
2022-05-05	$3.08	$3.08	$3.08	$3.08	$3.00	0
2022-05-04	$3.08	$3.08	$3.08	$3.08	$3.00	0
2022-05-03	$3.08	$3.08	$3.08	$3.08	$3.00	1,500
2022-05-02	$3.21	$3.21	$3.21	$3.21	$3.13	0
2022-04-29	$3.21	$3.21	$3.21	$3.21	$3.13	0
2022-04-28	$3.21	$3.21	$3.21	$3.21	$3.13	1
2022-04-27	$3.21	$3.21	$3.21	$3.21	$3.13	0
2022-04-26	$3.21	$3.21	$3.21	$3.21	$3.13	0
2022-04-25	$3.21	$3.21	$3.21	$3.21	$3.13	0
2022-04-22	$3.21	$3.21	$3.21	$3.21	$3.13	12,500
2022-04-21	$3.78	$3.78	$3.78	$3.78	$3.68	0
2022-04-20	$3.78	$3.78	$3.78	$3.78	$3.54	0
2022-04-19	$3.78	$3.78	$3.78	$3.78	$3.54	4
2022-04-18	$3.78	$3.78	$3.78	$3.78	$3.54	0
2022-04-14	$3.78	$3.78	$3.78	$3.78	$3.54	4,000
2022-04-13	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-12	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-11	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-08	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-07	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-06	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-05	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-04	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-04-01	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-31	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-30	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-29	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-28	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-25	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-24	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-23	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-22	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-21	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-18	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-17	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-16	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-15	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-14	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-11	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-10	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-09	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-08	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-07	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-04	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-03	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-02	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-03-01	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-28	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-25	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-24	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-23	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-22	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-18	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-17	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-16	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-15	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-14	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-11	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-10	$4.31	$4.31	$4.31	$4.31	$4.03	10
2022-02-09	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-08	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-07	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-04	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-03	$4.31	$4.31	$4.31	$4.31	$4.03	0
2022-02-02	$4.31	$4.31	$4.31	$4.31	$4.03	1,167
2022-02-01	$4.24	$4.24	$4.24	$4.24	$3.97	0
2022-01-31	$4.24	$4.24	$4.24	$4.24	$3.97	0
2022-01-28	$4.24	$4.24	$4.24	$4.24	$3.97	0
2022-01-27	$4.24	$4.24	$4.24	$4.24	$3.97	0
2022-01-26	$4.24	$4.24	$4.24	$4.24	$3.97	1
2022-01-25	$4.24	$4.24	$4.24	$4.24	$3.97	0
2022-01-24	$4.40	$4.40	$4.24	$4.24	$3.97	200
2022-01-21	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-20	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-19	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-18	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-14	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-13	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-12	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-11	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-10	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-07	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-06	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-05	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-04	$4.87	$4.87	$4.87	$4.87	$4.56	0
2022-01-03	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-31	$4.87	$4.87	$4.87	$4.87	$4.56	10
2021-12-30	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-29	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-28	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-27	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-23	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-22	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-21	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-20	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-17	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-16	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-15	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-14	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-13	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-10	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-09	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-08	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-07	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-06	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-03	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-02	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-12-01	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-11-30	$4.87	$4.87	$4.87	$4.87	$4.56	0
2021-11-29	$4.87	$4.87	$4.87	$4.87	$4.56	100
2021-11-26	$4.25	$4.25	$4.25	$4.25	$3.98	1
2021-11-24	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-23	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-22	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-19	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-18	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-17	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-16	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-15	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-12	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-11	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-10	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-09	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-08	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-05	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-04	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-03	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-02	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-11-01	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-29	$4.25	$4.25	$4.25	$4.25	$3.98	2
2021-10-28	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-27	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-26	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-25	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-22	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-21	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-20	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-19	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-18	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-15	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-14	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-13	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-12	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-11	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-08	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-07	$4.25	$4.25	$4.25	$4.25	$3.98	0
2021-10-06	$4.25	$4.25	$4.25	$4.25	$3.98	1,000
2021-10-05	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-10-04	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-10-01	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-30	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-29	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-28	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-27	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-24	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-23	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-22	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-21	$4.00	$4.00	$4.00	$4.00	$3.74	25
2021-09-20	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-17	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-16	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-15	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-14	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-13	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-10	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-09	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-08	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-07	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-03	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-02	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-09-01	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-31	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-30	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-27	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-26	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-25	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-24	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-23	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-20	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-19	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-18	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-17	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-16	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-13	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-12	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-11	$4.00	$4.00	$4.00	$4.00	$3.74	16
2021-08-10	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-09	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-06	$4.00	$4.00	$4.00	$4.00	$3.74	10
2021-08-05	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-04	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-03	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-08-02	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-07-30	$4.00	$4.00	$4.00	$4.00	$3.74	0
2021-07-29	$4.00	$4.00	$4.00	$4.00	$3.74	100
2021-07-28	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-27	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-26	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-23	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-22	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-21	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-20	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-19	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-16	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-15	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-14	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-13	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-12	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-09	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-08	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-07	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-06	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-02	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-07-01	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-30	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-29	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-28	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-25	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-24	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-23	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-22	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-21	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-18	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-17	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-16	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-15	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-14	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-11	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-10	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-09	$3.21	$3.21	$3.21	$3.21	$3.00	11
2021-06-08	$3.21	$3.21	$3.21	$3.21	$3.00	74
2021-06-07	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-04	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-03	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-02	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-06-01	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-28	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-27	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-26	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-25	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-24	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-21	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-20	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-19	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-18	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-17	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-14	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-13	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-12	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-11	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-10	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-07	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-06	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-05	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-04	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-05-03	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-30	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-29	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-28	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-27	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-26	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-23	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-22	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-21	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-20	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-19	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-16	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-15	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-14	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-13	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-12	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-09	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-08	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-07	$3.21	$3.21	$3.21	$3.21	$3.00	0
2021-04-06	$3.21	$3.21	$3.21	$3.21	$3.00	153
2021-04-05	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-04-01	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-31	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-30	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-29	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-26	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-25	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-24	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-23	$2.64	$2.64	$2.64	$2.64	$2.47	18
2021-03-22	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-19	$2.64	$2.64	$2.64	$2.64	$2.47	0
2021-03-18	$2.64	$2.64	$2.64	$2.64	$2.47	300
2021-03-17	$2.67	$2.67	$2.67	$2.67	$2.50	100
2021-03-16	$2.71	$2.71	$2.71	$2.71	$2.53	573
2021-03-15	$2.77	$2.77	$2.77	$2.77	$2.59	100
2021-03-12	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-11	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-10	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-09	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-08	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-05	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-04	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-03	$4.23	$4.23	$4.23	$4.23	$3.96	60
2021-03-02	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-03-01	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-02-26	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-02-25	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-02-24	$4.23	$4.23	$4.23	$4.23	$3.96	0
2021-02-23	$4.12	$4.23	$4.12	$4.23	$3.96	600
2021-02-22	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-19	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-18	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-17	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-16	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-12	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-11	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-10	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-09	$3.55	$3.55	$3.55	$3.55	$3.32	200
2021-02-08	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-05	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-04	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-03	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-02	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-02-01	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-29	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-28	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-27	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-26	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-25	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-22	$3.55	$3.55	$3.55	$3.55	$3.32	0
2021-01-21	$3.55	$3.55	$3.55	$3.55	$3.32	200
2021-01-20	$3.77	$3.77	$3.77	$3.77	$3.53	4
2021-01-19	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-15	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-14	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-13	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-12	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-11	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-08	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-07	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-06	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-05	$3.77	$3.77	$3.77	$3.77	$3.53	0
2021-01-04	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-31	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-30	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-29	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-28	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-24	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-23	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-22	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-21	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-18	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-17	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-16	$3.77	$3.77	$3.77	$3.77	$3.53	1
2020-12-15	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-14	$3.77	$3.77	$3.77	$3.77	$3.53	76
2020-12-11	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-10	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-09	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-08	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-07	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-04	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-03	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-02	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-12-01	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-30	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-27	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-25	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-24	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-23	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-20	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-19	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-18	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-17	$3.77	$3.77	$3.77	$3.77	$3.53	22
2020-11-16	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-13	$3.77	$3.77	$3.77	$3.77	$3.53	0
2020-11-12	$3.77	$3.77	$3.77	$3.77	$3.53	200
2020-11-11	$3.67	$3.67	$3.67	$3.67	$3.43	0
2020-11-10	$3.67	$3.67	$3.67	$3.67	$3.43	0
2020-11-09	$3.67	$3.67	$3.67	$3.67	$3.43	530
2020-11-06	$2.46	$2.46	$2.46	$2.46	$2.30	16
2020-11-05	$2.46	$2.46	$2.46	$2.46	$2.30	66
2020-11-04	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-11-03	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-11-02	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-30	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-29	$2.46	$2.46	$2.46	$2.46	$2.30	12
2020-10-28	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-27	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-26	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-23	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-22	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-21	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-20	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-19	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-16	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-15	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-14	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-13	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-12	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-09	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-08	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-07	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-06	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-05	$2.46	$2.46	$2.46	$2.46	$2.30	32
2020-10-02	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-10-01	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-09-30	$2.46	$2.46	$2.46	$2.46	$2.30	0
2020-09-29	$2.46	$2.46	$2.46	$2.46	$2.30	300
2020-09-28	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-25	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-24	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-23	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-22	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-21	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-18	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-17	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-16	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-15	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-14	$3.19	$3.19	$3.19	$3.19	$2.98	40
2020-09-11	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-10	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-09	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-08	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-04	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-03	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-02	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-09-01	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-08-31	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-08-28	$3.19	$3.19	$3.19	$3.19	$2.98	0
2020-08-27	$3.19	$3.19	$3.19	$3.19	$2.98	220
2020-08-26	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-25	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-24	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-21	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-20	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-19	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-18	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-17	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-14	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-13	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-12	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-11	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-10	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-07	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-06	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-05	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-04	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-08-03	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-31	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-30	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-29	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-28	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-27	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-24	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-23	$2.19	$2.19	$2.19	$2.19	$2.05	100
2020-07-22	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-21	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-20	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-17	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-16	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-15	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-14	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-13	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-10	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-09	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-08	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-07	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-06	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-02	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-07-01	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-30	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-29	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-26	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-25	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-24	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-23	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-22	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-19	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-18	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-17	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-16	$2.19	$2.19	$2.19	$2.19	$2.05	100
2020-06-15	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-12	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-11	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-10	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-09	$2.19	$2.19	$2.19	$2.19	$2.05	22
2020-06-08	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-05	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-04	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-03	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-02	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-06-01	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-05-29	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-05-28	$2.19	$2.19	$2.19	$2.19	$2.05	0
2020-05-27	$2.19	$2.19	$2.19	$2.19	$2.05	17
2020-05-26	$2.19	$2.19	$2.19	$2.19	$2.05	167
2020-05-22	$2.21	$2.21	$2.21	$2.21	$2.07	0
2020-05-21	$2.21	$2.21	$2.21	$2.21	$2.07	0
2020-05-20	$2.21	$2.21	$2.21	$2.21	$2.07	0
2020-05-19	$2.21	$2.21	$2.21	$2.21	$2.07	0
2020-05-18	$2.21	$2.21	$2.21	$2.21	$2.07	50
2020-05-15	$2.21	$2.21	$2.21	$2.21	$2.07	0
2020-05-14	$2.21	$2.21	$2.21	$2.21	$2.07	16
2020-05-13	$2.21	$2.21	$2.21	$2.21	$2.07	0
2020-05-12	$2.21	$2.21	$2.21	$2.21	$2.07	130
2020-05-11	$2.30	$2.30	$2.30	$2.30	$2.15	297
2020-05-08	$2.03	$2.03	$2.03	$2.03	$1.90	287
2020-05-07	$2.68	$2.68	$2.68	$2.68	$2.51	0
2020-05-06	$2.68	$2.68	$2.68	$2.68	$2.51	0
2020-05-05	$2.68	$2.68	$2.68	$2.68	$2.51	0
2020-05-04	$2.68	$2.68	$2.68	$2.68	$2.51	0
2020-05-01	$2.68	$2.68	$2.68	$2.68	$2.51	0
2020-04-30	$2.68	$2.68	$2.68	$2.68	$2.51	0
2020-04-29	$2.50	$2.68	$2.50	$2.68	$2.51	200
2020-04-28	$2.10	$2.10	$2.10	$2.10	$1.96	0
2020-04-27	$2.10	$2.10	$2.10	$2.10	$1.96	0
2020-04-24	$2.10	$2.10	$2.10	$2.10	$1.96	0
2020-04-23	$2.10	$2.10	$2.10	$2.10	$1.96	1
2020-04-22	$2.10	$2.10	$2.10	$2.10	$1.96	0
2020-04-21	$2.10	$2.10	$2.10	$2.10	$1.96	17,896
2020-04-20	$2.12	$2.12	$2.12	$2.12	$1.98	0
2020-04-17	$2.12	$2.12	$2.12	$2.12	$1.98	0
2020-04-16	$2.12	$2.12	$2.12	$2.12	$1.98	100
2020-04-15	$2.26	$2.26	$2.26	$2.26	$2.11	0
2020-04-14	$2.26	$2.26	$2.26	$2.26	$2.11	0
2020-04-13	$2.30	$2.30	$2.26	$2.26	$2.11	2,836
2020-04-09	$2.15	$2.15	$2.15	$2.15	$2.01	0
2020-04-08	$2.15	$2.15	$2.15	$2.15	$2.01	0
2020-04-07	$2.15	$2.15	$2.15	$2.15	$2.01	18
2020-04-06	$2.15	$2.15	$2.15	$2.15	$2.01	0
2020-04-03	$2.15	$2.15	$2.15	$2.15	$2.01	358
2020-04-02	$2.33	$2.33	$2.07	$2.07	$1.94	500
2020-04-01	$2.72	$2.72	$2.72	$2.72	$2.54	0
2020-03-31	$2.72	$2.72	$2.72	$2.72	$2.54	200
2020-03-30	$3.02	$3.02	$3.02	$3.02	$2.82	0
2020-03-27	$3.02	$3.02	$3.02	$3.02	$2.82	20
2020-03-26	$2.93	$3.27	$2.93	$3.02	$2.82	470
2020-03-25	$2.08	$2.08	$2.08	$2.08	$1.95	0
2020-03-24	$2.08	$2.08	$2.08	$2.08	$1.95	61
2020-03-23	$2.08	$2.08	$2.08	$2.08	$1.95	0
2020-03-20	$2.08	$2.08	$2.08	$2.08	$1.95	176
2020-03-19	$2.04	$2.04	$2.04	$2.04	$1.91	200
2020-03-18	$3.42	$3.42	$3.42	$3.42	$3.20	0
2020-03-17	$3.42	$3.42	$3.42	$3.42	$3.20	0
2020-03-16	$3.42	$3.42	$3.42	$3.42	$3.20	1
2020-03-13	$3.42	$3.42	$3.42	$3.42	$3.20	113
2020-03-12	$4.06	$4.06	$4.06	$4.06	$3.80	100
2020-03-11	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-03-10	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-03-09	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-03-06	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-03-05	$5.26	$5.26	$5.26	$5.26	$4.92	19
2020-03-04	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-03-03	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-03-02	$5.26	$5.26	$5.26	$5.26	$4.92	0
2020-02-28	$5.43	$5.43	$5.26	$5.26	$4.92	200
2020-02-27	$6.03	$6.03	$6.03	$6.03	$5.64	0
2020-02-26	$6.03	$6.03	$6.03	$6.03	$5.64	0
2020-02-25	$6.03	$6.03	$6.03	$6.03	$5.64	0
2020-02-24	$6.03	$6.03	$6.03	$6.03	$5.64	0
2020-02-21	$6.03	$6.03	$6.03	$6.03	$5.64	0
2020-02-20	$6.03	$6.03	$6.03	$6.03	$5.64	1,270
2020-02-19	$6.41	$6.41	$6.41	$6.41	$6.00	0
2020-02-18	$6.41	$6.41	$6.41	$6.41	$6.00	0
2020-02-14	$6.41	$6.41	$6.41	$6.41	$6.00	0
2020-02-13	$6.41	$6.41	$6.41	$6.41	$6.00	0
2020-02-12	$6.41	$6.41	$6.41	$6.41	$6.00	0
2020-02-11	$6.41	$6.41	$6.41	$6.41	$6.00	100
2020-02-10	$5.93	$5.93	$5.93	$5.93	$5.55	0
2020-02-07	$5.93	$5.93	$5.93	$5.93	$5.55	0
2020-02-06	$5.93	$5.93	$5.93	$5.93	$5.55	0
2020-02-05	$5.93	$5.93	$5.93	$5.93	$5.55	5
2020-02-04	$5.93	$5.93	$5.93	$5.93	$5.55	69
2020-02-03	$5.93	$5.93	$5.93	$5.93	$5.55	0
2020-01-31	$5.93	$5.93	$5.93	$5.93	$5.55	0
2020-01-29	$5.93	$5.93	$5.93	$5.93	$5.55	794
2020-01-28	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-27	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-24	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-23	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-22	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-21	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-17	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-16	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-15	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-14	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-13	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-10	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-09	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-08	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-07	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-06	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-03	$5.97	$5.97	$5.97	$5.97	$5.58	0
2020-01-02	$5.97	$5.97	$5.97	$5.97	$5.58	297
2019-12-31	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-30	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-27	$6.14	$6.14	$6.14	$6.14	$5.74	25
2019-12-26	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-24	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-23	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-20	$6.14	$6.14	$6.14	$6.14	$5.74	5
2019-12-19	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-18	$6.14	$6.14	$6.14	$6.14	$5.74	25
2019-12-17	$6.14	$6.14	$6.14	$6.14	$5.74	77
2019-12-16	$6.14	$6.14	$6.14	$6.14	$5.74	0
2019-12-13	$6.14	$6.14	$6.14	$6.14	$5.74	100
2019-12-12	$5.58	$5.58	$5.58	$5.58	$5.22	129
2019-12-11	$5.50	$5.50	$5.50	$5.50	$5.14	0
2019-12-10	$5.50	$5.50	$5.50	$5.50	$5.14	0
2019-12-09	$5.50	$5.50	$5.50	$5.50	$5.14	189
2019-12-06	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-12-05	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-12-04	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-12-03	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-12-02	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-11-29	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-11-27	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-11-26	$5.39	$5.39	$5.39	$5.39	$5.04	0
2019-11-25	$5.39	$5.39	$5.39	$5.39	$5.04	335
2019-11-22	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-21	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-20	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-19	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-18	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-15	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-14	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-13	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-12	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-11	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-08	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-07	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-06	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-05	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-04	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-11-01	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-31	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-30	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-29	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-28	$5.40	$5.40	$5.40	$5.40	$5.05	15
2019-10-25	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-24	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-23	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-22	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-21	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-18	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-17	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-16	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-15	$5.40	$5.40	$5.40	$5.40	$5.05	25
2019-10-14	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-11	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-10	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-09	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-08	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-07	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-04	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-03	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-10-02	$5.40	$5.40	$5.40	$5.40	$5.05	40
2019-10-01	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-30	$5.40	$5.40	$5.40	$5.40	$5.05	25
2019-09-27	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-26	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-25	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-24	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-23	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-20	$5.40	$5.40	$5.40	$5.40	$5.05	0
2019-09-19	$5.40	$5.40	$5.40	$5.40	$5.05	400
2019-09-18	$5.00	$5.00	$5.00	$5.00	$4.68	0
2019-09-17	$5.00	$5.00	$5.00	$5.00	$4.68	0
2019-09-16	$5.00	$5.00	$5.00	$5.00	$4.68	62
2019-09-13	$5.00	$5.00	$5.00	$5.00	$4.68	0
2019-09-12	$5.00	$5.00	$5.00	$5.00	$4.68	7
2019-09-11	$5.00	$5.00	$5.00	$5.00	$4.68	0
2019-09-10	$5.00	$5.00	$5.00	$5.00	$4.68	0
2019-09-09	$5.00	$5.00	$5.00	$5.00	$4.68	100
2019-09-06	$4.52	$4.52	$4.52	$4.52	$4.23	0
2019-09-05	$4.52	$4.52	$4.52	$4.52	$4.23	61
2019-09-04	$4.52	$4.52	$4.52	$4.52	$4.23	6,000
2019-09-03	$4.52	$4.52	$4.52	$4.52	$4.23	47
2019-08-30	$4.52	$4.52	$4.52	$4.52	$4.23	48
2019-08-29	$4.52	$4.52	$4.52	$4.52	$4.23	0
2019-08-28	$4.52	$4.52	$4.52	$4.52	$4.23	0
2019-08-27	$4.52	$4.52	$4.52	$4.52	$4.23	0
2019-08-26	$4.52	$4.52	$4.52	$4.52	$4.23	0
2019-08-23	$4.52	$4.52	$4.52	$4.52	$4.23	0
2019-08-22	$4.62	$4.62	$4.52	$4.52	$4.23	3,600
2019-08-21	$4.44	$4.48	$4.44	$4.48	$4.19	20,195
2019-08-20	$4.50	$4.50	$4.50	$4.50	$4.21	0
2019-08-19	$4.50	$4.50	$4.50	$4.50	$4.21	0
2019-08-15	$4.50	$4.50	$4.50	$4.50	$4.21	335
2019-08-14	$4.76	$4.76	$4.76	$4.76	$4.36	7,100
2019-08-13	$4.76	$4.76	$4.76	$4.76	$4.36	7,100
2019-08-12	$4.65	$4.65	$4.65	$4.65	$4.26	0
2019-08-09	$4.65	$4.65	$4.65	$4.65	$4.26	7,100
2019-08-08	$5.13	$5.13	$5.13	$5.13	$4.70	176
2019-08-07	$5.42	$5.42	$5.13	$5.13	$4.70	600
2019-08-06	$5.42	$5.42	$5.13	$5.13	$4.70	600
2019-08-05	$5.42	$5.42	$5.13	$5.13	$4.70	600
2019-08-02	$5.42	$5.42	$5.13	$5.13	$4.70	600
2019-08-01	$5.42	$5.42	$5.13	$5.13	$4.70	600
2019-07-31	$5.42	$5.42	$5.13	$5.13	$4.70	600
2019-07-30	$5.13	$5.13	$5.13	$5.13	$4.70	600
2019-07-29	$5.42	$5.42	$5.13	$5.13	$4.70	200
2019-07-26	$5.13	$5.13	$5.13	$5.13	$4.70	0
2019-07-25	$5.13	$5.13	$5.13	$5.13	$4.70	0
2019-07-24	$5.42	$5.42	$5.13	$5.13	$4.70	214
2019-07-23	$5.25	$5.25	$5.25	$5.25	$4.81	0
2019-07-22	$5.25	$5.25	$5.25	$5.25	$4.81	0
2019-07-19	$5.25	$5.25	$5.25	$5.25	$4.81	3,100
2019-07-18	$5.25	$5.25	$5.25	$5.25	$4.81	4,049
2019-07-17	$5.15	$5.15	$5.15	$5.15	$4.72	3,100
2019-07-16	$4.84	$4.84	$4.84	$4.84	$4.43	0
2019-07-15	$5.18	$5.18	$4.84	$4.84	$4.43	4,129
2019-07-12	$5.21	$5.21	$5.21	$5.21	$4.77	14
2019-07-11	$5.21	$5.21	$5.21	$5.21	$4.77	0
2019-07-10	$5.21	$5.21	$5.21	$5.21	$4.77	14,404
2019-07-09	$5.07	$5.07	$5.07	$5.07	$4.64	600
2019-07-08	$5.07	$5.07	$5.07	$5.07	$4.64	0
2019-07-05	$5.07	$5.07	$5.07	$5.07	$4.64	0
2019-07-03	$5.07	$5.07	$5.07	$5.07	$4.64	0
2019-07-02	$5.07	$5.07	$5.07	$5.07	$4.64	760
2019-07-01	$4.98	$4.98	$4.98	$4.98	$4.56	0
2019-06-28	$4.98	$4.98	$4.98	$4.98	$4.56	550
2019-06-27	$5.65	$5.65	$5.65	$5.65	$5.17	0
2019-06-26	$5.65	$5.65	$5.65	$5.65	$5.17	0
2019-06-25	$5.65	$5.65	$5.65	$5.65	$5.17	0
2019-06-24	$5.65	$5.65	$5.65	$5.65	$5.17	0
2019-06-21	$5.65	$5.65	$5.65	$5.65	$5.17	0
2019-06-18	$5.65	$5.65	$5.65	$5.65	$5.17	116
2019-06-17	$6.00	$6.00	$6.00	$6.00	$5.49	0
2019-06-14	$6.00	$6.00	$6.00	$6.00	$5.49	0
2019-06-13	$6.00	$6.00	$6.00	$6.00	$5.50	129
2019-06-12	$6.59	$6.59	$6.59	$6.59	$6.04	0
2019-06-11	$6.59	$6.59	$6.59	$6.59	$6.04	0
2019-06-06	$6.59	$6.59	$6.59	$6.59	$6.04	0
2019-06-05	$6.49	$6.59	$6.49	$6.59	$6.04	6,147
2019-06-04	$5.50	$5.50	$5.50	$5.50	$5.04	591
2019-06-03	$5.64	$5.64	$5.64	$5.64	$5.17	0
2019-05-31	$5.64	$5.64	$5.64	$5.64	$5.17	0
2019-05-30	$5.77	$5.77	$5.64	$5.64	$5.17	990
2019-05-29	$5.91	$5.91	$5.91	$5.91	$5.42	0
2019-05-28	$6.03	$6.03	$6.03	$6.03	$5.52	13
2019-05-24	$6.03	$6.03	$6.03	$6.03	$5.52	0
2019-05-23	$6.03	$6.03	$6.03	$6.03	$5.52	0
2019-05-22	$6.03	$6.03	$6.03	$6.03	$5.42	2,513
2019-05-21	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-20	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-17	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-16	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-15	$6.51	$6.51	$6.51	$6.51	$5.85	35
2019-05-14	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-13	$6.51	$6.51	$6.51	$6.51	$5.85	84
2019-05-10	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-09	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-08	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-07	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-06	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-03	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-02	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-05-01	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-04-30	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-04-29	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-04-25	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-04-24	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-04-23	$6.51	$6.51	$6.51	$6.51	$5.85	100
2019-04-22	$6.55	$6.55	$6.55	$6.55	$5.88	0
2019-04-18	$6.55	$6.55	$6.55	$6.55	$5.88	100
2019-04-17	$6.60	$6.60	$6.60	$6.60	$5.93	14
2019-04-16	$6.60	$6.60	$6.60	$6.60	$5.93	533
2019-04-15	$6.25	$6.25	$6.25	$6.25	$5.61	0
2019-04-12	$6.25	$6.25	$6.25	$6.25	$5.61	0
2019-04-11	$6.25	$6.25	$6.25	$6.25	$5.61	0
2019-04-10	$6.25	$6.25	$6.25	$6.25	$5.61	7,332
2019-04-09	$6.67	$6.67	$6.67	$6.67	$5.99	0
2019-04-08	$6.67	$6.67	$6.67	$6.67	$5.99	0
2019-04-05	$6.67	$6.67	$6.67	$6.67	$5.99	0
2019-04-04	$6.67	$6.67	$6.67	$6.67	$5.99	0
2019-04-03	$6.67	$6.67	$6.67	$6.67	$5.99	102
2019-04-02	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-04-01	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-29	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-28	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-27	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-26	$7.33	$7.33	$7.33	$7.33	$6.59	17
2019-03-25	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-22	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-21	$7.33	$7.33	$7.33	$7.33	$6.59	0
2019-03-20	$7.33	$7.33	$7.33	$7.33	$6.59	100
2019-03-19	$7.33	$7.33	$7.33	$7.33	$6.59	154
2019-03-18	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-15	$7.66	$7.66	$7.66	$7.66	$6.88	79
2019-03-14	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-13	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-12	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-11	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-08	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-07	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-06	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-05	$7.66	$7.66	$7.66	$7.66	$6.88	0
2019-03-04	$7.95	$7.95	$7.66	$7.66	$6.88	1,100
2019-03-01	$8.30	$8.30	$8.30	$8.30	$7.46	0
2019-02-28	$8.30	$8.30	$8.30	$8.30	$7.46	1,000
2019-02-27	$8.50	$8.54	$8.24	$8.30	$7.46	46,843
2019-02-26	$8.07	$8.07	$8.07	$8.07	$7.25	100
2019-02-25	$7.87	$7.87	$7.87	$7.87	$7.07	150
2019-02-22	$7.60	$7.97	$7.49	$7.97	$7.16	6,295
2019-02-20	$6.72	$6.72	$6.72	$6.72	$6.04	9
2019-02-15	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-14	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-13	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-12	$6.72	$6.72	$6.72	$6.72	$6.04	17
2019-02-11	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-08	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-07	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-06	$6.72	$6.72	$6.72	$6.72	$6.04	0
2019-02-05	$6.72	$6.72	$6.72	$6.72	$6.04	31
2019-02-04	$6.72	$6.72	$6.72	$6.72	$6.04	664
2019-02-01	$6.96	$6.96	$6.96	$6.96	$6.25	0
2019-01-31	$6.96	$6.96	$6.96	$6.96	$6.25	0
2019-01-30	$6.96	$6.96	$6.96	$6.96	$6.25	77
2019-01-29	$6.96	$6.96	$6.96	$6.96	$6.25	0
2019-01-28	$6.96	$6.96	$6.96	$6.96	$6.25	0
2019-01-25	$6.96	$6.96	$6.96	$6.96	$6.25	0
2019-01-24	$6.96	$6.96	$6.96	$6.96	$6.25	51
2019-01-23	$6.96	$6.96	$6.96	$6.96	$6.25	0
2019-01-18	$6.96	$6.96	$6.96	$6.96	$6.25	140
2019-01-17	$6.51	$6.51	$6.51	$6.51	$5.85	0
2019-01-16	$6.51	$6.51	$6.51	$6.51	$5.85	105
2019-01-15	$7.88	$7.88	$6.51	$6.51	$5.85	1,980
2019-01-14	$8.18	$8.18	$8.18	$8.18	$7.35	248
2019-01-11	$8.22	$8.22	$8.22	$8.22	$7.38	2
2019-01-10	$8.22	$8.22	$8.22	$8.22	$7.38	13
2019-01-09	$8.22	$8.22	$8.22	$8.22	$7.38	466
2019-01-08	$8.00	$8.04	$8.00	$8.04	$7.22	1,438
2019-01-07	$7.77	$7.77	$7.77	$7.77	$6.98	2,116
2019-01-04	$7.15	$7.15	$7.15	$7.15	$6.42	109
2019-01-03	$7.15	$7.15	$7.15	$7.15	$6.42	648
2019-01-02	$7.21	$7.21	$7.21	$7.21	$6.48	91
2018-12-31	$7.15	$7.46	$7.15	$7.21	$6.48	5,700
2018-12-28	$7.20	$7.20	$7.15	$7.15	$6.42	640
2018-12-27	$7.15	$7.15	$7.15	$7.15	$6.42	1,913
2018-12-26	$7.34	$7.34	$7.34	$7.34	$6.59	160
2018-12-24	$7.34	$7.34	$7.34	$7.34	$6.59	7
2018-12-21	$7.34	$7.34	$7.34	$7.34	$6.59	42
2018-12-20	$7.29	$7.34	$7.29	$7.34	$6.59	2,155
2018-12-19	$7.29	$7.29	$7.29	$7.29	$6.55	188
2018-12-18	$7.29	$7.29	$7.29	$7.29	$6.55	1,676
2018-12-17	$7.67	$7.67	$7.67	$7.67	$6.89	246
2018-12-14	$7.55	$7.55	$7.55	$7.55	$6.78	255
2018-12-13	$7.53	$7.53	$7.53	$7.53	$6.76	285
2018-12-12	$7.53	$7.53	$7.53	$7.53	$6.76	242
2018-12-11	$7.63	$7.63	$7.63	$7.63	$6.85	440
2018-12-10	$7.47	$7.47	$7.47	$7.47	$6.71	0
2018-12-07	$7.55	$7.55	$7.47	$7.47	$6.71	422
2018-12-06	$7.71	$7.71	$7.66	$7.66	$6.88	535
2018-12-04	$7.52	$7.76	$7.52	$7.75	$6.96	1,608
2018-12-03	$7.72	$7.72	$7.72	$7.72	$6.94	15
2018-11-30	$7.72	$7.72	$7.72	$7.72	$6.94	0
2018-11-29	$7.72	$7.72	$7.72	$7.72	$6.94	1,013
2018-11-28	$7.25	$7.25	$7.25	$7.25	$6.51	0
2018-11-27	$7.25	$7.25	$7.25	$7.25	$6.51	8
2018-11-26	$7.25	$7.25	$7.25	$7.25	$6.51	0
2018-11-21	$7.25	$7.25	$7.25	$7.25	$6.51	0
2018-11-20	$7.25	$7.25	$7.25	$7.25	$6.51	332
2018-11-19	$6.96	$6.96	$6.96	$6.96	$6.25	162
2018-11-16	$6.87	$6.87	$6.87	$6.87	$6.17	0
2018-11-15	$6.87	$6.87	$6.87	$6.87	$6.17	10
2018-11-14	$6.87	$6.87	$6.87	$6.87	$6.17	15
2018-11-13	$6.87	$6.87	$6.87	$6.87	$6.17	0
2018-11-12	$6.87	$6.87	$6.87	$6.87	$6.17	49
2018-11-09	$6.87	$6.87	$6.87	$6.87	$6.17	0
2018-11-08	$6.87	$6.87	$6.87	$6.87	$6.17	96
2018-11-07	$6.87	$6.87	$6.87	$6.87	$6.17	0
2018-11-06	$6.87	$6.87	$6.87	$6.87	$6.17	0
2018-11-05	$6.87	$6.87	$6.87	$6.87	$6.17	47
2018-11-02	$6.87	$6.87	$6.87	$6.87	$6.17	123
2018-11-01	$6.87	$6.87	$6.87	$6.87	$6.17	100
2018-10-31	$6.60	$6.60	$6.60	$6.60	$5.93	212
2018-10-30	$6.56	$6.56	$6.28	$6.28	$5.64	495
2018-10-29	$6.32	$6.32	$6.32	$6.32	$5.68	620
2018-10-26	$6.97	$6.97	$6.97	$6.97	$6.26	101
2018-10-25	$6.97	$6.97	$6.97	$6.97	$6.26	133
2018-10-24	$6.97	$6.97	$6.97	$6.97	$6.26	0
2018-10-23	$6.97	$6.97	$6.97	$6.97	$6.26	25
2018-10-22	$6.97	$6.97	$6.97	$6.97	$6.26	100
2018-10-19	$6.97	$6.97	$6.97	$6.97	$6.26	165
2018-10-18	$7.57	$7.57	$7.57	$7.57	$6.80	37
2018-10-17	$7.57	$7.57	$7.57	$7.57	$6.80	0
2018-10-16	$7.57	$7.57	$7.57	$7.57	$6.80	100
2018-10-15	$7.22	$7.22	$7.22	$7.22	$6.49	29
2018-10-12	$7.22	$7.22	$7.22	$7.22	$6.49	28
2018-10-11	$7.22	$7.22	$7.22	$7.22	$6.49	300
2018-10-10	$7.38	$7.38	$7.38	$7.38	$6.63	29
2018-10-09	$7.38	$7.38	$7.38	$7.38	$6.63	300
2018-10-08	$7.37	$7.37	$7.37	$7.37	$6.62	107
2018-10-05	$7.53	$7.53	$7.53	$7.53	$6.76	0
2018-10-04	$7.53	$7.53	$7.53	$7.53	$6.76	0
2018-10-03	$7.53	$7.53	$7.53	$7.53	$6.76	0
2018-10-02	$7.53	$7.53	$7.53	$7.53	$6.76	400
2018-10-01	$7.85	$7.85	$7.85	$7.85	$7.05	0
2018-09-28	$7.85	$7.85	$7.85	$7.85	$7.05	0
2018-09-27	$7.85	$7.85	$7.85	$7.85	$7.05	300
2018-09-26	$8.17	$8.17	$8.17	$8.17	$7.34	25
2018-09-25	$8.17	$8.17	$8.17	$8.17	$7.34	700
2018-09-24	$8.35	$8.35	$8.35	$8.35	$7.50	1,177
2018-09-21	$8.34	$8.34	$8.34	$8.34	$7.49	15
2018-09-20	$8.34	$8.34	$8.34	$8.34	$7.49	0
2018-09-19	$8.29	$8.34	$8.29	$8.34	$7.49	657
2018-09-18	$8.37	$8.37	$8.37	$8.37	$7.52	1,407
2018-09-17	$8.24	$8.24	$8.24	$8.24	$7.40	11
2018-09-14	$8.24	$8.24	$8.24	$8.24	$7.40	0
2018-09-13	$8.24	$8.24	$8.24	$8.24	$7.40	56
2018-09-12	$8.24	$8.24	$8.24	$8.24	$7.40	0
2018-09-11	$8.36	$8.36	$8.24	$8.24	$7.40	683
2018-09-10	$8.49	$8.49	$8.49	$8.49	$7.63	0
2018-09-07	$8.49	$8.49	$8.49	$8.49	$7.63	261
2018-09-06	$8.36	$8.36	$8.36	$8.36	$7.51	0
2018-09-05	$8.40	$8.40	$8.36	$8.36	$7.51	715
2018-09-04	$8.36	$8.36	$8.36	$8.36	$7.51	338
2018-08-31	$8.94	$8.94	$8.94	$8.94	$8.03	1,900
2018-08-30	$8.53	$8.53	$8.53	$8.53	$7.66	0
2018-08-29	$8.53	$8.53	$8.53	$8.53	$7.66	0
2018-08-28	$8.53	$8.53	$8.53	$8.53	$7.66	0
2018-08-27	$8.53	$8.53	$8.53	$8.53	$7.66	99
2018-08-24	$8.53	$8.53	$8.53	$8.53	$7.66	0
2018-08-23	$8.53	$8.53	$8.53	$8.53	$7.66	0
2018-08-22	$8.58	$8.58	$8.53	$8.53	$7.66	523
2018-08-21	$8.41	$8.57	$8.41	$8.57	$7.70	521
2018-08-20	$8.14	$8.14	$8.14	$8.14	$7.31	820
2018-08-17	$8.24	$8.24	$8.24	$8.24	$7.40	0
2018-08-16	$8.24	$8.24	$8.24	$8.24	$7.40	43
2018-08-15	$8.24	$8.24	$8.24	$8.24	$7.40	16
2018-08-14	$8.29	$8.63	$8.24	$8.24	$7.40	1,051
2018-08-13	$8.52	$8.52	$8.52	$8.52	$7.65	69
2018-08-10	$8.52	$8.52	$8.52	$8.52	$7.65	0
2018-08-09	$8.52	$8.52	$8.52	$8.52	$7.65	13
2018-08-08	$8.52	$8.52	$8.52	$8.52	$7.65	0
2018-08-07	$8.52	$8.52	$8.52	$8.52	$7.65	1,300
2018-08-06	$8.80	$8.80	$8.80	$8.80	$7.91	0
2018-08-03	$8.52	$8.80	$8.52	$8.80	$7.91	3,150
2018-08-02	$8.71	$8.71	$8.71	$8.71	$7.83	1,039
2018-08-01	$7.95	$7.95	$7.95	$7.95	$7.14	50
2018-07-31	$7.95	$7.95	$7.95	$7.95	$7.14	45
2018-07-30	$7.95	$7.95	$7.95	$7.95	$7.14	0
2018-07-27	$7.95	$7.95	$7.95	$7.95	$7.14	368
2018-07-26	$8.10	$8.10	$7.97	$7.97	$7.16	385
2018-07-25	$7.86	$7.86	$7.86	$7.86	$7.06	0
2018-07-24	$7.86	$7.86	$7.86	$7.86	$7.06	500
2018-07-23	$7.96	$7.96	$7.96	$7.96	$7.15	17
2018-07-20	$7.96	$8.06	$7.96	$7.96	$7.15	961
2018-07-19	$7.81	$7.81	$7.81	$7.81	$7.02	126
2018-07-18	$7.97	$7.97	$7.97	$7.97	$7.16	162
2018-07-17	$7.97	$7.97	$7.97	$7.97	$7.16	200
2018-07-16	$8.36	$8.36	$8.36	$8.36	$7.51	0
2018-07-13	$8.36	$8.36	$8.36	$8.36	$7.51	335
2018-07-12	$7.65	$7.65	$7.65	$7.65	$6.87	0
2018-07-11	$7.65	$7.65	$7.65	$7.65	$6.87	0
2018-07-10	$7.65	$7.65	$7.65	$7.65	$6.87	75
2018-07-09	$7.65	$7.65	$7.65	$7.65	$6.87	1,600
2018-07-06	$7.59	$7.59	$7.59	$7.59	$6.82	201
2018-07-05	$7.85	$7.85	$7.85	$7.85	$7.05	0
2018-07-03	$7.85	$7.85	$7.85	$7.85	$7.05	0
2018-07-02	$7.85	$7.85	$7.85	$7.85	$7.05	79
2018-06-29	$7.90	$7.90	$7.85	$7.85	$7.05	695
2018-06-28	$7.85	$7.85	$7.85	$7.85	$7.05	0
2018-06-27	$7.85	$7.85	$7.85	$7.85	$7.05	200
2018-06-26	$8.12	$8.12	$8.12	$8.12	$7.29	0
2018-06-25	$8.12	$8.12	$8.12	$8.12	$7.29	200
2018-06-22	$8.47	$8.47	$7.39	$7.39	$6.64	3,798
2018-06-21	$8.58	$8.58	$8.58	$8.58	$7.71	0
2018-06-20	$8.58	$8.58	$8.58	$8.58	$7.71	300
2018-06-19	$8.33	$8.35	$8.15	$8.35	$7.50	1,515
2018-06-18	$8.76	$8.76	$8.76	$8.76	$7.87	0
2018-06-15	$8.76	$8.76	$8.76	$8.76	$7.87	26
2018-06-14	$8.75	$8.76	$8.75	$8.76	$7.87	496
2018-06-13	$8.84	$8.84	$8.65	$8.65	$7.77	8,466
2018-06-12	$8.60	$8.60	$8.15	$8.15	$7.32	385
2018-06-11	$8.28	$8.28	$8.28	$8.28	$7.44	0
2018-06-08	$8.28	$8.28	$8.28	$8.28	$7.44	0
2018-06-07	$8.28	$8.28	$8.28	$8.28	$7.44	400
2018-06-06	$8.54	$8.54	$8.54	$8.54	$7.67	0
2018-06-05	$8.54	$8.54	$8.54	$8.54	$7.67	0
2018-06-04	$8.54	$8.54	$8.54	$8.54	$7.67	15
2018-06-01	$8.54	$8.54	$8.54	$8.54	$7.67	0
2018-05-31	$8.54	$8.54	$8.54	$8.54	$7.67	163
2018-05-30	$8.54	$8.54	$8.54	$8.54	$7.67	242
2018-05-29	$8.64	$8.64	$8.64	$8.64	$7.76	157
2018-05-25	$8.59	$8.59	$8.59	$8.59	$7.72	0
2018-05-24	$8.59	$8.59	$8.59	$8.59	$7.72	514
2018-05-23	$8.71	$8.71	$8.70	$8.70	$7.82	637
2018-05-22	$8.76	$8.86	$8.76	$8.86	$7.96	681
2018-05-21	$8.41	$8.41	$8.41	$8.41	$7.56	0
2018-05-18	$8.41	$8.41	$8.41	$8.41	$7.56	34
2018-05-17	$8.41	$8.41	$8.41	$8.41	$7.56	9
2018-05-16	$8.36	$8.41	$8.36	$8.41	$7.56	446
2018-05-15	$8.36	$8.36	$8.36	$8.36	$7.51	97
2018-05-14	$8.36	$8.36	$8.36	$8.36	$7.51	0
2018-05-11	$8.36	$8.36	$8.36	$8.36	$7.51	11
2018-05-10	$8.36	$8.36	$8.36	$8.36	$7.51	252
2018-05-09	$8.36	$8.36	$8.36	$8.36	$7.51	140
2018-05-08	$8.49	$8.50	$8.34	$8.36	$7.51	1,771
2018-05-07	$8.34	$8.34	$8.34	$8.34	$7.49	14
2018-05-04	$8.34	$8.34	$8.34	$8.34	$7.49	216
2018-05-03	$8.30	$8.30	$8.30	$8.30	$7.46	347
2018-05-02	$8.46	$8.46	$8.46	$8.46	$7.60	241
2018-05-01	$10.00	$10.00	$10.00	$10.00	$8.98	300
2018-04-30	$11.44	$11.44	$11.44	$11.44	$10.28	0
2018-04-27	$8.87	$8.87	$8.87	$8.87	$7.97	292
2018-04-26	$11.44	$11.44	$11.44	$11.44	$10.28	100
2018-04-25	$9.46	$9.46	$9.46	$9.46	$8.50	0
2018-04-24	$9.46	$9.46	$9.46	$9.46	$8.50	96
2018-04-23	$9.46	$9.46	$9.46	$9.46	$8.50	0
2018-04-20	$9.46	$9.46	$9.46	$9.46	$8.50	35
2018-04-19	$9.46	$9.46	$9.46	$9.46	$8.50	200
2018-04-18	$9.70	$9.70	$9.70	$9.70	$8.71	300
2018-04-17	$12.62	$12.62	$12.62	$12.62	$11.34	0
2018-04-16	$12.62	$12.62	$12.62	$12.62	$8.83	7
2018-04-13	$12.62	$12.62	$12.62	$12.62	$8.83	10
2018-04-12	$12.62	$12.62	$12.62	$12.62	$8.83	48
2018-04-11	$12.62	$12.62	$12.62	$12.62	$8.83	0
2018-04-10	$12.62	$12.62	$12.62	$12.62	$8.83	76
2018-04-09	$12.62	$12.62	$12.62	$12.62	$8.83	200
2018-04-06	$11.73	$11.73	$11.50	$11.50	$8.05	1,214
2018-04-05	$13.33	$13.33	$13.33	$13.33	$9.33	996
2018-04-04	$13.50	$15.70	$12.69	$15.70	$10.99	1,937
2018-04-03	$12.60	$12.60	$12.60	$12.60	$8.82	377
2018-04-02	$12.48	$12.48	$12.48	$12.48	$8.73	0
2018-03-29	$12.25	$12.48	$12.25	$12.48	$8.73	881
2018-03-28	$12.24	$12.24	$12.24	$12.24	$8.57	238
2018-03-27	$12.05	$12.05	$12.05	$12.05	$8.43	232
2018-03-26	$14.39	$14.39	$14.39	$14.39	$10.07	0
2018-03-23	$12.00	$14.39	$12.00	$14.39	$10.07	2,222
2018-03-22	$12.05	$12.15	$12.00	$12.05	$8.43	1,830
2018-03-21	$12.47	$12.47	$12.47	$12.47	$8.73	170
2018-03-20	$12.74	$12.74	$12.64	$12.64	$8.85	257
2018-03-19	$12.98	$12.98	$12.98	$12.98	$9.08	146
2018-03-16	$12.98	$12.98	$12.98	$12.98	$9.08	0
2018-03-15	$12.98	$12.98	$12.98	$12.98	$9.08	200
2018-03-14	$13.30	$13.30	$13.30	$13.30	$9.31	0
2018-03-13	$13.30	$13.30	$13.30	$13.30	$9.31	20
2018-03-12	$13.30	$13.30	$13.30	$13.30	$9.31	0
2018-03-09	$13.30	$13.30	$13.30	$13.30	$9.31	336
2018-03-08	$12.59	$12.59	$12.59	$12.59	$8.81	0
2018-03-07	$12.59	$12.59	$12.59	$12.59	$8.81	300
2018-03-06	$12.91	$12.92	$12.91	$12.92	$9.04	374
2018-03-05	$13.23	$13.23	$13.23	$13.23	$9.26	175
2018-03-02	$13.33	$13.33	$13.33	$13.33	$9.33	176
2018-03-01	$13.70	$13.70	$13.70	$13.70	$9.59	21
2018-02-28	$13.50	$13.70	$13.50	$13.70	$9.59	1,387
2018-02-27	$13.90	$13.90	$13.75	$13.75	$9.62	2,364
2018-02-26	$9.23	$9.23	$9.23	$9.23	$6.46	0
2018-02-23	$9.23	$9.23	$9.23	$9.23	$6.46	1,698
2018-02-22	$9.66	$9.66	$9.66	$9.66	$6.76	40
2018-02-21	$9.66	$9.66	$9.66	$9.66	$6.76	65
2018-02-20	$9.66	$9.66	$9.66	$9.66	$6.76	7
2018-02-16	$9.66	$9.66	$9.66	$9.66	$6.76	0
2018-02-15	$9.88	$9.88	$9.66	$9.66	$6.76	408
2018-02-14	$9.84	$9.84	$9.77	$9.77	$6.84	1,881
2018-02-13	$9.20	$9.20	$9.20	$9.20	$6.44	479
2018-02-12	$9.51	$9.51	$9.51	$9.51	$6.66	0
2018-02-09	$9.51	$9.51	$9.51	$9.51	$6.66	76
2018-02-08	$9.72	$9.72	$9.51	$9.51	$6.66	503
2018-02-07	$10.05	$10.25	$10.02	$10.02	$7.01	6,180
2018-02-06	$9.57	$9.57	$9.52	$9.55	$6.68	1,017
2018-02-05	$9.78	$9.78	$9.78	$9.78	$6.84	135
2018-02-02	$10.11	$10.11	$10.08	$10.08	$7.05	1,961
2018-02-01	$9.43	$9.43	$9.43	$9.43	$6.60	228
2018-01-31	$9.70	$9.70	$9.43	$9.43	$6.60	854
2018-01-30	$9.50	$9.50	$9.41	$9.41	$6.59	1,386
2018-01-29	$9.47	$9.47	$9.47	$9.47	$6.63	368
2018-01-26	$9.74	$9.74	$9.74	$9.74	$6.82	0
2018-01-25	$9.74	$9.74	$9.74	$9.74	$6.82	217
2018-01-24	$9.90	$9.90	$9.90	$9.90	$6.93	150
2018-01-23	$10.22	$10.38	$10.03	$10.38	$7.26	1,623
2018-01-22	$9.76	$9.76	$9.76	$9.76	$6.83	0
2018-01-19	$9.76	$9.76	$9.76	$9.76	$6.83	146
2018-01-18	$9.76	$9.76	$9.76	$9.76	$6.83	250
2018-01-17	$9.89	$9.89	$9.59	$9.59	$6.71	1,321
2018-01-16	$12.15	$12.15	$12.15	$12.15	$8.50	122
2018-01-12	$12.15	$12.15	$12.15	$12.15	$8.50	0
2018-01-11	$12.15	$12.15	$12.15	$12.15	$8.50	198
2018-01-10	$12.46	$12.46	$12.46	$12.46	$8.72	21
2018-01-09	$12.46	$12.46	$12.46	$12.46	$8.72	286
2018-01-08	$12.66	$12.66	$12.66	$12.66	$8.86	467
2018-01-05	$12.40	$12.40	$12.40	$12.40	$8.68	0
2018-01-04	$12.40	$12.40	$12.40	$12.40	$8.68	450
2018-01-03	$12.36	$12.36	$12.36	$12.36	$8.65	399
2018-01-02	$11.99	$11.99	$11.99	$11.99	$8.39	56
2017-12-29	$12.13	$12.13	$11.99	$11.99	$8.39	1,694
2017-12-28	$12.19	$12.19	$12.19	$12.19	$8.53	54
2017-12-27	$12.15	$12.23	$12.15	$12.19	$8.53	1,624
2017-12-26	$11.50	$11.50	$11.50	$11.50	$8.05	274
2017-12-22	$11.79	$11.79	$11.79	$11.79	$8.25	181
2017-12-21	$11.61	$11.79	$11.61	$11.79	$8.25	598
2017-12-20	$11.66	$11.66	$11.66	$11.66	$8.16	318
2017-12-19	$11.23	$11.27	$11.20	$11.20	$7.84	936
2017-12-18	$11.20	$11.20	$11.15	$11.15	$7.80	1,463
2017-12-15	$10.82	$10.82	$10.82	$10.82	$7.57	647
2017-12-14	$10.75	$10.80	$10.73	$10.78	$7.54	1,882
2017-12-13	$11.15	$11.15	$11.12	$11.12	$7.78	343
2017-12-12	$10.56	$10.56	$10.56	$10.56	$7.39	1,060
2017-12-11	$10.81	$10.81	$10.81	$10.81	$7.57	78
2017-12-08	$10.81	$10.81	$10.81	$10.81	$7.57	0
2017-12-07	$10.80	$10.84	$10.76	$10.81	$7.57	691
2017-12-06	$10.89	$10.89	$10.70	$10.70	$7.49	1,486
2017-12-05	$10.51	$10.70	$10.46	$10.46	$7.32	1,120
2017-12-04	$11.79	$11.79	$11.79	$11.79	$8.25	215
2017-12-01	$11.51	$11.51	$11.51	$11.51	$8.06	100
2017-11-30	$11.54	$11.69	$11.51	$11.51	$8.06	13,900
2017-11-29	$11.80	$11.96	$11.75	$11.96	$8.37	4,169
2017-11-28	$11.36	$11.36	$11.32	$11.32	$7.92	311
2017-11-27	$11.78	$11.78	$11.78	$11.78	$8.24	84
2017-11-24	$11.78	$11.78	$11.78	$11.78	$8.24	0
2017-11-22	$11.78	$11.78	$11.78	$11.78	$8.24	90
2017-11-21	$11.78	$11.78	$11.78	$11.78	$8.24	0
2017-11-20	$11.78	$11.78	$11.78	$11.78	$8.25	73
2017-11-17	$11.78	$11.78	$11.78	$11.78	$8.24	0
2017-11-16	$11.79	$11.79	$11.78	$11.78	$8.25	6,165
2017-11-15	$11.18	$11.55	$11.18	$11.32	$7.92	2,600
2017-11-14	$11.50	$11.50	$11.06	$11.06	$7.74	1,733
2017-11-13	$11.48	$11.48	$11.48	$11.48	$8.03	221
2017-11-10	$11.57	$11.73	$11.57	$11.73	$8.21	666
2017-11-09	$11.11	$11.11	$11.11	$11.11	$7.78	128
2017-11-08	$11.40	$11.84	$11.40	$11.84	$8.29	459
2017-11-07	$11.64	$11.64	$11.64	$11.64	$8.15	418
2017-11-06	$11.87	$11.87	$11.87	$11.87	$8.31	134
2017-11-03	$11.87	$11.87	$11.87	$11.87	$8.31	424
2017-11-02	$11.92	$11.92	$11.92	$11.92	$8.34	279
2017-11-01	$12.21	$12.21	$12.21	$12.21	$8.55	41
2017-10-31	$12.28	$12.43	$12.21	$12.21	$8.55	2,740
2017-10-30	$11.95	$11.95	$11.95	$11.95	$8.36	197
2017-10-27	$11.89	$11.89	$11.89	$11.89	$8.32	22
2017-10-26	$11.65	$11.89	$11.65	$11.89	$8.32	1,854
2017-10-25	$11.98	$12.04	$11.90	$12.04	$8.06	556
2017-10-24	$11.77	$11.96	$11.77	$11.96	$8.01	1,418
2017-10-23	$12.62	$12.62	$12.62	$12.62	$8.45	20
2017-10-20	$12.62	$12.62	$12.62	$12.62	$8.45	1,145
2017-10-19	$11.56	$12.03	$11.56	$12.03	$8.05	509
2017-10-18	$11.50	$11.83	$11.50	$11.83	$7.92	525
2017-10-17	$12.23	$12.23	$11.91	$12.20	$8.17	955
2017-10-16	$12.06	$12.06	$12.06	$12.06	$8.07	106
2017-10-13	$12.22	$12.22	$12.00	$12.06	$8.07	5,279
2017-10-12	$10.63	$10.63	$10.45	$10.45	$6.99	1,570
2017-10-11	$10.69	$10.69	$10.67	$10.69	$7.16	4,254
2017-10-10	$11.18	$11.37	$11.14	$11.20	$7.50	5,314
2017-10-09	$11.70	$11.70	$11.70	$11.70	$7.83	385
2017-10-06	$10.98	$10.98	$10.98	$10.98	$7.35	581
2017-10-05	$11.01	$11.01	$11.01	$11.01	$7.37	809
2017-10-04	$11.58	$11.58	$11.09	$11.32	$7.58	2,860
2017-10-03	$12.13	$12.13	$12.13	$12.13	$8.12	163
2017-10-02	$11.01	$11.01	$11.01	$11.01	$7.37	218
2017-09-29	$10.89	$10.90	$10.89	$10.90	$7.30	13,900
2017-09-28	$10.53	$10.55	$10.53	$10.55	$7.06	787
2017-09-27	$10.43	$10.69	$10.43	$10.69	$7.16	1,122
2017-09-26	$10.33	$10.33	$10.29	$10.29	$6.89	338
2017-09-25	$10.17	$10.18	$10.16	$10.16	$6.80	2,147
2017-09-22	$10.16	$10.16	$10.16	$10.16	$6.80	385
2017-09-21	$10.29	$10.42	$10.29	$10.42	$6.97	1,044
2017-09-20	$10.22	$10.37	$10.22	$10.25	$6.86	1,630
2017-09-19	$9.83	$9.83	$9.83	$9.83	$6.58	214
2017-09-18	$9.95	$9.95	$9.95	$9.95	$6.66	540
2017-09-15	$10.74	$11.28	$10.71	$11.28	$7.55	2,436
2017-09-14	$11.25	$11.25	$10.89	$10.89	$7.29	1,251
2017-09-13	$11.06	$11.07	$11.06	$11.07	$7.41	632
2017-09-12	$11.10	$11.28	$10.97	$10.97	$7.34	708
2017-09-11	$11.08	$11.08	$11.08	$11.08	$7.42	130
2017-09-08	$10.56	$10.56	$10.56	$10.56	$7.07	1,210
2017-09-07	$10.56	$10.56	$10.56	$10.56	$7.07	536
2017-09-06	$10.50	$10.50	$10.17	$10.17	$6.81	2,961
2017-09-05	$10.95	$10.95	$10.95	$10.95	$7.33	647
2017-09-01	$11.20	$11.20	$11.20	$11.20	$7.50	87
2017-08-31	$11.10	$11.55	$10.92	$11.20	$7.50	4,295
2017-08-30	$11.47	$12.07	$11.27	$11.27	$7.54	8,010
2017-08-29	$11.65	$11.69	$11.65	$11.65	$7.80	2,455
2017-08-28	$11.90	$12.09	$11.33	$11.33	$7.58	1,868
2017-08-25	$11.43	$11.94	$11.43	$11.94	$7.99	2,216
2017-08-24	$9.15	$9.76	$9.15	$9.65	$6.46	2,533
2017-08-23	$7.80	$8.78	$7.71	$8.71	$5.83	2,485
2017-08-22	$7.35	$7.68	$7.30	$7.68	$5.14	1,182
2017-08-21	$22.37	$22.46	$22.30	$22.30	$14.93	1,853
2017-08-18	$24.06	$24.06	$24.06	$24.06	$16.10	0
2017-08-17	$24.13	$24.13	$24.06	$24.06	$16.10	1,222
2017-08-16	$25.48	$25.48	$25.48	$25.48	$17.06	62
2017-08-15	$25.48	$25.48	$25.48	$25.48	$17.06	20
2017-08-14	$25.48	$25.48	$25.48	$25.48	$17.06	297
2017-08-11	$25.48	$25.48	$25.48	$25.48	$17.06	524
2017-08-10	$26.06	$26.06	$26.06	$26.06	$17.44	56
2017-08-09	$26.06	$26.06	$26.06	$26.06	$17.44	166
2017-08-08	$27.43	$27.43	$27.43	$27.43	$18.36	10
2017-08-07	$27.43	$27.43	$27.43	$27.43	$18.36	0
2017-08-04	$27.43	$27.43	$27.43	$27.43	$18.36	0
2017-08-03	$26.96	$27.43	$26.96	$27.43	$18.36	257
2017-08-02	$27.29	$27.29	$27.29	$27.29	$18.27	0
2017-08-01	$27.29	$27.29	$27.29	$27.29	$18.27	386
2017-07-31	$26.78	$26.78	$26.78	$26.78	$17.93	138
2017-07-28	$29.25	$29.25	$29.25	$29.25	$19.58	66
2017-07-27	$29.25	$29.25	$29.25	$29.25	$19.58	101
2017-07-26	$29.25	$29.25	$29.25	$29.25	$19.58	87
2017-07-25	$29.25	$29.25	$29.25	$29.25	$19.58	0
2017-07-24	$29.25	$29.25	$29.25	$29.25	$19.58	0
2017-07-21	$29.25	$29.25	$29.25	$29.25	$19.58	0
2017-07-20	$29.25	$29.25	$29.25	$29.25	$19.58	0
2017-07-19	$29.25	$29.25	$29.25	$29.25	$19.58	0
2017-07-18	$29.25	$29.25	$29.25	$29.25	$19.58	35
2017-07-17	$29.25	$29.25	$29.25	$29.25	$19.58	0
2017-07-14	$29.25	$29.25	$29.25	$29.25	$19.58	37
2017-07-13	$29.25	$29.25	$29.25	$29.25	$19.58	118
2017-07-12	$29.25	$29.25	$29.25	$29.25	$19.58	54
2017-07-11	$29.25	$29.25	$29.25	$29.25	$19.58	661
2017-07-10	$30.18	$30.18	$30.18	$30.18	$20.20	30
2017-07-07	$30.18	$30.18	$30.18	$30.18	$20.20	171
2017-07-06	$30.20	$30.22	$30.20	$30.22	$20.23	682
2017-07-05	$31.55	$31.55	$31.55	$31.55	$21.12	68
2017-07-03	$31.55	$31.55	$31.55	$31.55	$21.12	0
2017-06-30	$31.55	$31.55	$31.55	$31.55	$21.12	1,600
2017-06-29	$31.37	$31.37	$30.95	$31.35	$20.98	1,013
2017-06-28	$30.40	$30.40	$30.40	$30.40	$20.35	0
2017-06-27	$30.40	$30.40	$30.40	$30.40	$20.35	385
2017-06-26	$29.93	$30.19	$29.89	$30.15	$20.18	1,833
2017-06-23	$30.00	$30.00	$30.00	$30.00	$19.51	64
2017-06-22	$30.00	$30.00	$30.00	$30.00	$19.51	38
2017-06-21	$30.00	$30.30	$30.00	$30.00	$19.51	1,500
2017-06-20	$37.71	$37.71	$37.71	$37.71	$24.53	0
2017-06-19	$37.71	$37.71	$37.71	$37.71	$24.53	32
2017-06-16	$37.71	$37.71	$37.71	$37.71	$24.53	0
2017-06-15	$37.71	$37.71	$37.71	$37.71	$24.53	0
2017-06-14	$37.71	$37.71	$37.71	$37.71	$24.53	29
2017-06-13	$37.71	$37.71	$37.71	$37.71	$24.53	21
2017-06-12	$37.71	$37.71	$37.71	$37.71	$24.53	0
2017-06-09	$37.71	$37.71	$37.71	$37.71	$24.53	124
2017-06-08	$40.56	$40.56	$40.56	$40.56	$26.38	39
2017-06-07	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-06-06	$40.56	$40.56	$40.56	$40.56	$26.38	18
2017-06-05	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-06-02	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-06-01	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-31	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-30	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-26	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-25	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-24	$40.56	$40.56	$40.56	$40.56	$26.38	15
2017-05-23	$40.56	$40.56	$40.56	$40.56	$26.38	66
2017-05-22	$40.56	$40.56	$40.56	$40.56	$26.38	35
2017-05-19	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-18	$40.56	$40.56	$40.56	$40.56	$26.38	0
2017-05-17	$40.81	$40.81	$40.56	$40.56	$26.38	1,000
2017-05-16	$40.98	$40.98	$40.98	$40.98	$25.92	0
2017-05-15	$40.98	$40.98	$40.98	$40.98	$25.92	0
2017-05-12	$40.98	$40.98	$40.98	$40.98	$25.92	178
2017-05-11	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-10	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-09	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-08	$40.99	$40.99	$40.99	$40.99	$25.93	30
2017-05-05	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-04	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-03	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-02	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-05-01	$40.99	$40.99	$40.99	$40.99	$25.93	0
2017-04-28	$40.99	$40.99	$40.99	$40.99	$25.93	19
2017-04-27	$40.99	$40.99	$40.99	$40.99	$25.93	9
2017-04-26	$40.99	$40.99	$40.99	$40.99	$25.93	512
2017-04-25	$39.75	$39.75	$39.75	$39.75	$25.15	0
2017-04-24	$39.75	$39.75	$39.75	$39.75	$25.15	0
2017-04-21	$39.75	$39.75	$39.75	$39.75	$25.15	174
2017-04-20	$38.95	$38.95	$38.95	$38.95	$24.64	0
2017-04-19	$38.95	$38.95	$38.95	$38.95	$24.64	79
2017-04-18	$38.95	$38.95	$38.95	$38.95	$24.64	12
2017-04-17	$38.95	$38.95	$38.95	$38.95	$24.64	0
2017-04-13	$38.95	$38.95	$38.95	$38.95	$24.64	16
2017-04-12	$38.95	$38.95	$38.95	$38.95	$24.64	0
2017-04-11	$38.95	$38.95	$38.95	$38.95	$24.64	2
2017-04-10	$38.95	$38.95	$38.95	$38.95	$24.64	0
2017-04-07	$38.95	$38.95	$38.95	$38.95	$24.64	0
2017-04-06	$38.95	$38.95	$38.95	$38.95	$24.64	116
2017-04-05	$38.95	$38.95	$38.95	$38.95	$24.64	166
2017-04-04	$36.86	$36.86	$36.86	$36.86	$23.32	9
2017-04-03	$36.86	$36.86	$36.86	$36.86	$23.32	0
2017-03-31	$36.86	$36.86	$36.86	$36.86	$23.32	100
2017-03-30	$36.29	$36.29	$36.29	$36.29	$22.96	0
2017-03-29	$36.71	$36.85	$36.29	$36.29	$22.96	2,100
2017-03-28	$35.88	$35.88	$35.88	$35.88	$22.70	3
2017-03-27	$35.88	$35.88	$35.88	$35.88	$22.70	31
2017-03-24	$35.88	$35.88	$35.88	$35.88	$22.70	29
2017-03-23	$35.88	$35.88	$35.88	$35.88	$22.70	0
2017-03-22	$35.88	$35.88	$35.88	$35.88	$22.70	58
2017-03-21	$35.88	$35.88	$35.88	$35.88	$22.70	91
2017-03-20	$35.88	$35.88	$35.88	$35.88	$22.70	0
2017-03-17	$35.88	$35.88	$35.88	$35.88	$22.70	24
2017-03-16	$35.88	$35.88	$35.88	$35.88	$22.70	29
2017-03-15	$35.88	$35.88	$35.88	$35.88	$22.70	51
2017-03-14	$35.88	$35.88	$35.88	$35.88	$22.70	2
2017-03-13	$35.88	$35.88	$35.88	$35.88	$22.70	702
2017-03-10	$36.84	$36.84	$36.84	$36.84	$23.30	161
2017-03-09	$36.85	$36.85	$36.85	$36.85	$23.31	69
2017-03-08	$36.85	$36.85	$36.85	$36.85	$23.31	0
2017-03-07	$36.85	$36.85	$36.85	$36.85	$23.31	18
2017-03-06	$36.85	$36.85	$36.85	$36.85	$23.31	52
2017-03-03	$36.85	$36.85	$36.61	$36.85	$23.31	1,109
2017-03-02	$35.69	$35.69	$35.69	$35.69	$22.58	600
2017-03-01	$35.15	$35.15	$35.15	$35.15	$22.24	75
2017-02-28	$35.15	$35.15	$35.15	$35.15	$22.24	50
2017-02-27	$35.15	$35.15	$35.15	$35.15	$22.24	0
2017-02-24	$35.15	$35.15	$35.15	$35.15	$22.24	13
2017-02-23	$35.15	$35.15	$35.15	$35.15	$22.24	207
2017-02-22	$34.57	$34.57	$34.57	$34.57	$21.87	4
2017-02-21	$34.57	$34.57	$34.57	$34.57	$21.87	0
2017-02-17	$34.57	$34.57	$34.57	$34.57	$21.87	0
2017-02-16	$34.57	$34.57	$34.57	$34.57	$21.87	213
2017-02-15	$33.59	$33.59	$33.59	$33.59	$21.25	28
2017-02-14	$33.59	$33.59	$33.59	$33.59	$21.25	105
2017-02-13	$33.59	$33.59	$33.59	$33.59	$21.25	68
2017-02-10	$33.59	$33.59	$33.59	$33.59	$21.25	135
2017-02-09	$33.59	$33.59	$33.59	$33.59	$21.25	81
2017-02-08	$33.59	$33.59	$33.59	$33.59	$21.25	14
2017-02-07	$33.59	$33.59	$33.59	$33.59	$21.25	251
2017-02-06	$33.50	$33.50	$33.50	$33.50	$21.19	38
2017-02-03	$33.50	$33.50	$33.50	$33.50	$21.19	107
2017-02-02	$33.50	$33.50	$33.50	$33.50	$21.19	114
2017-02-01	$33.50	$33.50	$33.50	$33.50	$21.19	122
2017-01-31	$33.50	$33.50	$33.50	$33.50	$21.19	40
2017-01-30	$33.50	$33.50	$33.50	$33.50	$21.19	19
2017-01-27	$33.50	$33.50	$33.50	$33.50	$21.19	182
2017-01-26	$34.47	$34.47	$34.47	$34.47	$21.81	0
2017-01-25	$34.47	$34.47	$34.47	$34.47	$21.81	0
2017-01-24	$35.08	$35.34	$34.47	$34.47	$21.81	3,068
2017-01-23	$34.54	$34.54	$34.54	$34.54	$21.85	21
2017-01-20	$34.54	$34.54	$34.54	$34.54	$21.85	170
2017-01-19	$35.80	$35.80	$35.80	$35.80	$22.65	20
2017-01-18	$35.80	$35.80	$35.80	$35.80	$22.65	154
2017-01-17	$35.85	$35.85	$35.85	$35.85	$22.68	87
2017-01-13	$35.85	$35.85	$35.85	$35.85	$22.68	67
2017-01-12	$35.85	$35.85	$35.85	$35.85	$22.68	13
2017-01-11	$35.85	$35.85	$35.85	$35.85	$22.68	0
2017-01-10	$35.85	$35.85	$35.85	$35.85	$22.68	256
2017-01-09	$35.59	$35.59	$35.59	$35.59	$22.51	3
2017-01-06	$35.59	$35.59	$35.59	$35.59	$22.51	20
2017-01-05	$35.59	$35.59	$35.59	$35.59	$22.51	54
2017-01-04	$35.59	$35.59	$35.59	$35.59	$22.51	353
2017-01-03	$34.56	$34.56	$34.56	$34.56	$21.86	159
2016-12-30	$34.50	$34.56	$34.50	$34.56	$21.86	285
2016-12-29	$34.14	$34.14	$34.06	$34.06	$21.55	1,405
2016-12-28	$33.81	$34.33	$33.79	$33.89	$21.44	1,474
2016-12-27	$34.61	$34.61	$34.61	$34.61	$21.89	53
2016-12-23	$34.05	$34.61	$34.05	$34.61	$21.89	926
2016-12-22	$34.08	$34.08	$33.94	$33.94	$21.47	505
2016-12-21	$34.12	$34.41	$34.00	$34.04	$21.53	1,716
2016-12-20	$33.73	$33.89	$33.73	$33.85	$21.41	1,288
2016-12-19	$33.98	$33.98	$33.98	$33.98	$21.50	326
2016-12-16	$34.09	$34.09	$33.98	$33.98	$21.50	699
2016-12-15	$33.97	$33.97	$33.97	$33.97	$21.49	318
2016-12-14	$34.15	$34.67	$33.79	$33.79	$21.38	2,995
2016-12-13	$33.70	$34.19	$33.51	$34.01	$21.51	1,927
2016-12-12	$33.42	$33.42	$33.42	$33.42	$21.14	728
2016-12-09	$34.60	$34.60	$34.60	$34.60	$21.88	332
2016-12-08	$35.74	$35.74	$35.74	$35.74	$22.61	65
2016-12-07	$35.74	$35.74	$35.74	$35.74	$22.61	27
2016-12-06	$36.33	$36.33	$35.74	$35.74	$22.61	334
2016-12-05	$36.30	$36.30	$36.30	$36.30	$22.96	51
2016-12-02	$36.30	$36.30	$36.30	$36.30	$22.96	102
2016-12-01	$36.30	$36.30	$36.30	$36.30	$22.96	111
2016-11-30	$36.30	$36.30	$36.30	$36.30	$22.96	239
2016-11-29	$36.88	$36.88	$36.85	$36.85	$23.31	1,942
2016-11-28	$37.06	$37.06	$37.06	$37.06	$23.45	18
2016-11-25	$37.06	$37.06	$37.06	$37.06	$23.10	0
2016-11-23	$37.06	$37.06	$37.06	$37.06	$23.10	226
2016-11-22	$36.36	$36.75	$36.36	$36.75	$22.90	681
2016-11-21	$36.67	$36.67	$36.67	$36.67	$22.85	24
2016-11-18	$36.67	$36.67	$36.67	$36.67	$22.85	53
2016-11-17	$35.50	$36.67	$35.50	$36.67	$22.85	590
2016-11-16	$35.25	$35.25	$35.25	$35.25	$21.97	212
2016-11-15	$35.34	$35.38	$34.95	$35.20	$21.94	2,381
2016-11-14	$35.99	$35.99	$35.99	$35.99	$22.43	20
2016-11-11	$35.99	$35.99	$35.99	$35.99	$22.43	0
2016-11-10	$35.99	$35.99	$35.99	$35.99	$22.43	304
2016-11-09	$35.41	$35.41	$35.41	$35.41	$22.07	105
2016-11-08	$35.41	$35.41	$35.41	$35.41	$22.07	272
2016-11-07	$35.49	$35.49	$35.49	$35.49	$22.12	36
2016-11-04	$35.49	$35.49	$35.49	$35.49	$22.12	266
2016-11-03	$36.50	$36.51	$36.49	$36.50	$22.75	547
2016-11-02	$36.26	$36.26	$36.26	$36.26	$22.28	162
2016-11-01	$36.63	$36.63	$36.63	$36.63	$22.51	205
2016-10-31	$36.63	$36.63	$36.63	$36.63	$22.51	45
2016-10-28	$36.63	$36.63	$36.63	$36.63	$22.51	194
2016-10-27	$37.05	$37.05	$37.05	$37.05	$22.77	96
2016-10-26	$37.05	$37.05	$37.05	$37.05	$22.77	45
2016-10-25	$37.05	$37.05	$37.05	$37.05	$22.77	62
2016-10-24	$37.05	$37.05	$37.05	$37.05	$22.77	18
2016-10-21	$37.05	$37.05	$37.05	$37.05	$22.77	213
2016-10-20	$37.10	$37.10	$37.10	$37.10	$22.80	50
2016-10-19	$37.10	$37.10	$37.10	$37.10	$22.80	40
2016-10-18	$37.13	$37.13	$37.10	$37.10	$22.80	1,191
2016-10-17	$36.54	$36.54	$36.54	$36.54	$22.45	981
2016-10-14	$38.15	$38.15	$38.15	$38.15	$23.44	42
2016-10-13	$38.15	$38.15	$38.15	$38.15	$23.44	127
2016-10-12	$38.15	$38.15	$38.15	$38.15	$23.44	111
2016-10-11	$38.58	$38.83	$37.83	$37.83	$23.25	907
2016-10-10	$39.78	$39.78	$39.78	$39.78	$24.44	369
2016-10-07	$42.87	$42.87	$42.87	$42.87	$26.34	57
2016-10-06	$42.87	$42.87	$42.87	$42.87	$26.34	95
2016-10-05	$42.87	$42.87	$42.87	$42.87	$26.34	147
2016-10-04	$42.87	$42.87	$42.87	$42.87	$26.34	308
2016-10-03	$40.05	$40.07	$40.05	$40.07	$24.62	442
2016-09-30	$39.86	$39.86	$39.86	$39.86	$24.49	716
2016-09-29	$38.84	$38.84	$38.84	$38.84	$23.87	191
2016-09-28	$38.18	$38.38	$38.18	$38.38	$23.58	676
2016-09-27	$37.60	$37.86	$37.60	$37.86	$23.26	1,436
2016-09-26	$37.53	$37.53	$37.53	$37.53	$23.06	168
2016-09-23	$38.72	$38.72	$38.72	$38.72	$23.79	69
2016-09-22	$38.72	$38.72	$38.72	$38.72	$23.79	5
2016-09-21	$38.90	$38.90	$38.72	$38.72	$23.79	613
2016-09-20	$39.03	$39.03	$38.46	$38.66	$23.76	675
2016-09-19	$39.60	$39.60	$39.60	$39.60	$24.33	389
2016-09-16	$38.70	$38.70	$38.70	$38.70	$23.78	258
2016-09-15	$38.70	$38.70	$38.70	$38.70	$23.78	428
2016-09-14	$38.70	$38.70	$38.70	$38.70	$23.78	192
2016-09-13	$38.78	$38.78	$38.60	$38.60	$23.72	1,330
2016-09-12	$40.73	$40.73	$40.73	$40.73	$25.03	314
2016-09-09	$40.87	$40.87	$40.87	$40.87	$25.11	99
2016-09-08	$40.41	$40.87	$40.30	$40.87	$25.11	605
2016-09-07	$39.90	$40.23	$39.90	$40.23	$24.72	489
2016-09-06	$39.38	$39.38	$39.38	$39.38	$24.20	69
2016-09-02	$39.38	$39.38	$39.38	$39.38	$24.20	64
2016-09-01	$39.38	$39.38	$39.38	$39.38	$24.20	317
2016-08-31	$39.38	$39.38	$39.38	$39.38	$24.20	705
2016-08-30	$39.67	$39.67	$39.09	$39.09	$24.02	852
2016-08-29	$39.80	$39.80	$39.80	$39.80	$24.46	44
2016-08-26	$39.80	$39.80	$39.80	$39.80	$24.46	191
2016-08-25	$39.80	$39.80	$39.80	$39.80	$24.46	312
2016-08-24	$39.85	$39.85	$39.80	$39.80	$24.46	419
2016-08-23	$38.13	$38.13	$38.13	$38.13	$23.43	542
2016-08-22	$38.13	$38.13	$38.13	$38.13	$23.43	148
2016-08-19	$38.13	$38.13	$38.13	$38.13	$23.43	388
2016-08-18	$38.13	$38.13	$38.13	$38.13	$23.43	222
2016-08-17	$37.50	$38.13	$37.50	$38.13	$23.43	895
2016-08-16	$37.18	$37.76	$37.18	$37.76	$23.20	1,818
2016-08-15	$37.20	$37.20	$36.94	$37.00	$22.74	527
2016-08-12	$37.52	$37.52	$37.25	$37.25	$22.89	1,601
2016-08-11	$37.40	$37.40	$37.40	$37.40	$22.98	939
2016-08-10	$36.76	$37.10	$36.76	$37.10	$22.80	499
2016-08-09	$37.32	$37.45	$37.07	$37.41	$22.99	3,758
2016-08-08	$36.58	$36.58	$36.58	$36.58	$22.48	238
2016-08-05	$36.44	$36.58	$36.44	$36.58	$22.48	1,136
2016-08-04	$36.48	$36.48	$36.48	$36.48	$22.42	1,346
2016-08-03	$35.78	$35.97	$35.78	$35.94	$22.08	4,775
2016-08-02	$36.27	$36.47	$36.27	$36.46	$22.40	2,707
2016-08-01	$35.85	$35.85	$35.66	$35.66	$21.91	2,502
2016-07-29	$35.69	$36.26	$35.68	$36.26	$22.28	2,590
2016-07-28	$36.00	$36.00	$35.66	$35.79	$21.99	7,034
2016-07-27	$35.85	$36.00	$35.77	$36.00	$22.12	4,194
2016-07-26	$36.10	$36.70	$36.10	$36.56	$22.46	20,989
2016-07-25	$34.19	$34.42	$34.19	$34.42	$21.15	4,666
2016-07-22	$34.24	$34.53	$34.24	$34.52	$21.21	6,585
2016-07-21	$35.18	$35.18	$34.80	$34.80	$21.38	6,100
2016-07-20	$34.66	$35.10	$34.58	$35.05	$21.54	15,408
2016-07-19	$34.53	$34.84	$34.28	$34.84	$21.41	59,972
2016-07-18	$34.55	$34.71	$34.44	$34.60	$21.26	2,722
2016-07-15	$34.18	$34.18	$34.18	$34.18	$21.00	573
2016-07-14	$34.95	$35.01	$34.87	$35.01	$21.51	2,808
2016-07-13	$34.69	$34.79	$34.67	$34.79	$21.38	1,537
2016-07-12	$34.52	$35.26	$34.37	$35.20	$21.63	28,276
2016-07-11	$33.80	$33.80	$33.80	$33.80	$20.77	463
2016-07-08	$32.59	$32.99	$32.50	$32.99	$20.27	5,564
2016-07-07	$32.11	$32.31	$31.53	$31.69	$19.47	3,792
2016-07-06	$28.78	$29.71	$28.74	$29.50	$18.13	47,838
2016-07-05	$30.65	$30.98	$30.38	$30.45	$18.71	5,554
2016-07-01	$32.63	$32.65	$32.33	$32.65	$20.06	3,147
2016-06-30	$30.35	$31.43	$30.35	$31.30	$19.23	3,310
2016-06-29	$31.16	$31.84	$31.16	$31.32	$19.25	5,176
2016-06-28	$30.84	$31.24	$30.63	$30.93	$19.01	31,497
2016-06-27	$28.58	$29.37	$28.54	$29.37	$18.05	21,950
2016-06-24	$34.24	$34.70	$33.48	$33.48	$20.01	976
2016-06-23	$43.01	$43.60	$42.99	$43.60	$26.06	822
2016-06-22	$41.88	$41.96	$41.79	$41.96	$25.08	12,600
2016-06-21	$40.46	$40.58	$40.34	$40.58	$24.26	14,732
2016-06-20	$40.23	$40.44	$39.60	$39.77	$23.77	77,692
2016-06-17	$38.08	$38.08	$37.29	$37.60	$22.48	494,097
2016-06-16	$36.54	$37.83	$36.33	$36.74	$21.96	117,259
2016-06-15	$37.11	$37.11	$36.89	$36.89	$22.05	1,018
2016-06-14	$38.17	$38.17	$38.17	$38.17	$22.81	326
2016-06-13	$38.17	$38.17	$38.17	$38.17	$22.81	439
2016-06-10	$38.31	$38.31	$38.31	$38.31	$22.90	494
2016-06-09	$41.93	$41.94	$41.93	$41.94	$25.07	709
2016-06-08	$42.90	$42.90	$42.90	$42.90	$25.65	367
2016-06-07	$42.90	$42.90	$42.90	$42.90	$25.65	416
2016-06-06	$41.94	$41.94	$41.94	$41.94	$25.07	180
2016-06-03	$41.94	$41.94	$41.94	$41.94	$25.07	697
2016-06-02	$41.98	$42.05	$41.35	$41.35	$24.72	2,251
2016-06-01	$41.65	$41.65	$41.65	$41.65	$24.90	499
2016-05-31	$43.64	$43.64	$43.64	$43.64	$26.09	484
2016-05-27	$43.15	$43.64	$43.15	$43.64	$26.09	1,090
2016-05-26	$43.75	$43.75	$43.75	$43.75	$26.15	491
2016-05-25	$42.91	$42.91	$42.66	$42.66	$25.50	693
2016-05-24	$43.22	$43.50	$43.22	$43.50	$26.00	638
2016-05-23	$40.91	$40.91	$40.91	$40.91	$24.46	405
2016-05-20	$41.07	$41.07	$41.07	$41.07	$24.55	529
2016-05-19	$41.07	$41.07	$41.07	$41.07	$24.55	289
2016-05-18	$41.07	$41.07	$41.07	$41.07	$24.55	440
2016-05-17	$42.14	$42.14	$40.88	$40.88	$23.81	1,000
2016-05-16	$41.26	$41.26	$41.26	$41.26	$24.03	412
2016-05-13	$41.26	$41.26	$41.26	$41.26	$24.03	326
2016-05-12	$41.26	$41.26	$41.26	$41.26	$24.03	399
2016-05-11	$41.26	$41.26	$41.26	$41.26	$24.03	573
2016-05-10	$41.29	$41.29	$41.29	$41.29	$24.05	216
2016-05-09	$41.29	$41.29	$41.29	$41.29	$24.05	637
2016-05-06	$41.85	$41.97	$41.85	$41.97	$24.44	1,200
2016-05-05	$41.65	$42.58	$41.65	$42.58	$24.80	1,502
2016-05-04	$42.64	$43.71	$42.64	$43.71	$25.46	11,846
2016-05-03	$42.42	$42.42	$42.42	$42.42	$24.70	327
2016-05-02	$42.42	$42.42	$42.42	$42.42	$24.70	297
2016-04-29	$42.50	$42.50	$42.42	$42.42	$24.70	1,360
2016-04-28	$41.93	$41.93	$41.93	$41.93	$24.42	497
2016-04-27	$42.66	$42.87	$42.66	$42.87	$24.96	1,112
2016-04-26	$42.66	$42.66	$42.66	$42.66	$24.84	463
2016-04-25	$42.66	$42.66	$42.66	$42.66	$24.84	196
2016-04-22	$42.66	$42.66	$42.66	$42.66	$24.84	636
2016-04-21	$43.14	$43.14	$43.14	$43.14	$25.12	394
2016-04-20	$43.14	$43.14	$43.14	$43.14	$25.12	453
2016-04-19	$43.51	$43.55	$43.14	$43.14	$25.12	961
2016-04-18	$43.24	$43.24	$43.24	$43.24	$25.18	604
2016-04-15	$43.78	$43.78	$43.78	$43.78	$25.50	288
2016-04-14	$43.85	$43.85	$43.85	$43.85	$25.54	495
2016-04-13	$43.65	$43.85	$43.51	$43.85	$25.54	1,550
2016-04-12	$42.15	$42.80	$42.15	$42.80	$24.93	821
2016-04-11	$41.82	$41.82	$41.82	$41.82	$24.35	419
2016-04-08	$41.85	$41.85	$41.85	$41.85	$24.37	436
2016-04-07	$41.85	$41.85	$41.85	$41.85	$24.37	346
2016-04-06	$41.91	$41.91	$41.85	$41.85	$24.37	806
2016-04-05	$41.70	$41.70	$41.70	$41.70	$24.28	650
2016-04-04	$42.60	$42.60	$42.60	$42.60	$24.81	559
2016-04-01	$42.60	$42.60	$42.60	$42.60	$24.81	231
2016-03-31	$42.45	$42.60	$42.40	$42.60	$24.81	1,286
2016-03-30	$42.50	$42.63	$42.50	$42.63	$24.82	502
2016-03-29	$42.00	$42.55	$42.00	$42.55	$24.78	1,481
2016-03-28	$43.20	$43.20	$43.20	$43.20	$25.16	306
2016-03-24	$42.00	$42.15	$41.85	$42.15	$24.55	1,123
2016-03-23	$42.20	$42.20	$42.20	$42.20	$24.58	240
2016-03-22	$42.20	$42.20	$42.20	$42.20	$24.58	395
2016-03-21	$42.20	$42.20	$42.20	$42.20	$24.58	463
2016-03-18	$42.20	$42.20	$42.20	$42.20	$24.58	689
2016-03-17	$42.20	$42.20	$42.20	$42.20	$24.58	606
2016-03-16	$42.89	$42.89	$42.89	$42.89	$24.98	353
2016-03-15	$42.89	$42.89	$42.89	$42.89	$24.98	501
2016-03-14	$43.00	$43.10	$43.00	$43.10	$25.10	33,885
2016-03-11	$44.28	$45.15	$44.26	$45.15	$26.29	1,562
2016-03-10	$44.25	$44.25	$43.31	$43.31	$25.22	1,164
2016-03-09	$44.42	$44.45	$44.42	$44.45	$25.89	1,536
2016-03-08	$45.11	$45.11	$44.65	$44.75	$26.06	820
2016-03-07	$46.45	$46.85	$46.45	$46.85	$27.28	1,089
2016-03-04	$46.71	$46.71	$46.71	$46.71	$27.20	469
2016-03-03	$46.71	$46.71	$46.71	$46.71	$27.20	446
2016-03-02	$47.15	$47.35	$47.00	$47.35	$27.58	20,648
2016-03-01	$47.41	$47.41	$46.21	$46.89	$27.31	7,677
2016-02-29	$46.48	$46.65	$45.00	$45.00	$26.21	9,792
2016-02-26	$45.39	$45.39	$44.59	$44.59	$25.97	714
2016-02-25	$46.33	$46.33	$46.33	$46.33	$26.98	543
2016-02-24	$45.73	$46.33	$45.69	$46.33	$26.98	533
2016-02-23	$45.87	$45.87	$45.45	$45.54	$26.52	1,170
2016-02-22	$44.92	$44.92	$44.92	$44.92	$26.16	386
2016-02-19	$46.58	$46.58	$46.58	$46.58	$27.12	384
2016-02-18	$45.05	$45.05	$45.05	$45.05	$26.24	407
2016-02-17	$45.10	$45.10	$45.05	$45.05	$26.24	923
2016-02-16	$45.05	$45.05	$45.05	$45.05	$26.24	419
2016-02-12	$42.63	$43.43	$42.63	$43.43	$25.29	7,848
2016-02-11	$40.70	$41.40	$40.70	$41.40	$24.11	785
2016-02-10	$41.25	$41.64	$41.10	$41.64	$24.25	892
2016-02-09	$40.43	$40.89	$40.25	$40.25	$23.44	1,283
2016-02-08	$41.35	$41.35	$41.35	$41.35	$24.08	382
2016-02-05	$41.35	$41.35	$41.35	$41.35	$24.08	781
2016-02-04	$42.48	$42.70	$42.48	$42.70	$24.87	484
2016-02-03	$43.30	$43.30	$42.26	$42.47	$24.73	807
2016-02-02	$42.65	$42.81	$42.65	$42.81	$24.93	844
2016-02-01	$42.84	$42.84	$42.84	$42.84	$24.95	498
2016-01-29	$41.35	$42.84	$41.35	$42.84	$24.95	703
2016-01-28	$41.05	$41.05	$41.05	$41.05	$23.91	492
2016-01-27	$41.71	$41.71	$41.71	$41.71	$24.29	706
2016-01-26	$41.15	$41.15	$41.15	$41.15	$23.96	749
2016-01-25	$41.51	$41.52	$41.16	$41.16	$23.97	860
2016-01-22	$41.26	$41.26	$40.90	$41.08	$23.92	63,547
2016-01-21	$40.50	$40.55	$40.14	$40.22	$23.42	160,655
2016-01-20	$40.31	$41.73	$40.31	$41.73	$24.30	1,033
2016-01-19	$42.13	$42.63	$41.61	$42.48	$24.74	3,010
2016-01-15	$45.45	$45.45	$45.45	$45.45	$26.47	596
2016-01-14	$45.12	$45.45	$44.73	$45.45	$26.47	1,412
2016-01-13	$46.37	$46.37	$45.87	$45.87	$26.71	838
2016-01-12	$47.15	$47.15	$46.40	$46.40	$27.02	971
2016-01-11	$48.00	$48.00	$47.70	$47.70	$27.78	1,244
2016-01-08	$47.63	$47.63	$47.26	$47.26	$27.52	915
2016-01-07	$47.68	$47.82	$47.68	$47.82	$27.85	1,115
2016-01-06	$48.90	$49.20	$48.82	$48.90	$28.48	1,026
2016-01-05	$48.39	$48.39	$48.39	$48.39	$28.18	687
2016-01-04	$48.60	$49.06	$48.60	$49.06	$28.57	599
2015-12-31	$51.09	$51.09	$50.98	$50.98	$29.69	833
2015-12-30	$49.95	$51.16	$49.80	$50.96	$29.68	2,001
2015-12-29	$50.60	$50.60	$50.60	$50.60	$29.47	586
2015-12-28	$48.90	$50.60	$48.90	$50.60	$29.47	1,228
2015-12-24	$50.60	$50.60	$50.60	$50.60	$29.47	264
2015-12-23	$49.65	$49.65	$49.65	$49.65	$28.91	598
2015-12-22	$49.65	$50.05	$49.10	$50.05	$29.15	1,464
2015-12-21	$49.58	$49.58	$49.58	$49.58	$28.87	845
2015-12-18	$49.95	$49.95	$49.50	$49.50	$28.83	1,597
2015-12-17	$51.40	$51.53	$50.25	$50.86	$29.62	1,080
2015-12-16	$50.90	$50.90	$50.90	$50.90	$29.64	506
2015-12-15	$50.95	$51.70	$50.21	$50.21	$29.24	1,673
2015-12-14	$50.60	$50.60	$50.25	$50.30	$29.29	585
2015-12-11	$52.05	$52.05	$52.05	$52.05	$30.31	418
2015-12-10	$52.10	$52.10	$51.40	$52.05	$30.31	2,147
2015-12-09	$53.50	$53.50	$53.50	$53.50	$31.16	327
2015-12-08	$54.45	$54.45	$53.50	$53.50	$31.16	820
2015-12-07	$55.64	$55.72	$55.64	$55.72	$32.45	619
2015-12-04	$55.90	$55.90	$55.90	$55.90	$32.55	531
2015-12-03	$54.60	$54.60	$54.10	$54.10	$31.51	895
2015-12-02	$55.72	$55.72	$55.72	$55.72	$32.45	549
2015-12-01	$55.25	$55.72	$54.72	$55.72	$32.45	1,403
2015-11-30	$54.57	$54.57	$54.57	$54.57	$31.78	808
2015-11-27	$55.30	$55.45	$54.42	$55.45	$32.29	665
2015-11-25	$55.50	$55.50	$55.50	$55.50	$32.32	572
2015-11-24	$55.44	$55.44	$55.44	$55.44	$32.29	429
2015-11-23	$56.10	$56.15	$55.44	$55.44	$32.29	772
2015-11-20	$55.30	$55.30	$55.18	$55.18	$32.13	1,113
2015-11-19	$56.20	$56.20	$55.90	$56.00	$32.61	1,630
2015-11-18	$54.93	$54.93	$54.50	$54.50	$31.74	984
2015-11-17	$55.45	$55.45	$55.45	$55.45	$32.29	279
2015-11-16	$55.45	$55.45	$55.45	$55.45	$32.29	242
2015-11-13	$54.93	$55.50	$54.93	$55.45	$32.29	763
2015-11-12	$56.00	$56.00	$55.75	$55.75	$32.47	706
2015-11-11	$55.50	$55.50	$55.50	$55.50	$32.32	325
2015-11-10	$55.50	$55.92	$55.00	$55.25	$32.18	1,437
2015-11-09	$55.55	$56.14	$55.50	$56.14	$32.69	3,548
2015-11-06	$55.10	$55.10	$53.75	$54.45	$31.71	929
2015-11-05	$55.15	$55.15	$54.15	$55.10	$32.09	823
2015-11-04	$53.56	$53.56	$53.56	$53.56	$30.86	802
2015-11-03	$54.35	$54.35	$53.56	$53.56	$30.86	654
2015-11-02	$54.16	$55.97	$53.75	$55.97	$32.26	1,661
2015-10-30	$54.43	$55.08	$54.29	$55.08	$31.74	789
2015-10-29	$53.65	$54.75	$53.65	$54.75	$31.55	933
2015-10-28	$54.94	$54.94	$54.50	$54.50	$31.41	649
2015-10-27	$54.79	$54.81	$54.00	$54.00	$31.12	1,456
2015-10-26	$55.00	$55.00	$55.00	$55.00	$31.70	686
2015-10-23	$55.75	$55.82	$55.45	$55.45	$31.96	1,780
2015-10-22	$55.20	$55.70	$54.80	$55.70	$32.10	1,946
2015-10-21	$54.75	$54.75	$54.75	$54.75	$31.55	252
2015-10-20	$53.95	$54.75	$53.95	$54.75	$31.55	1,630
2015-10-19	$53.95	$53.95	$53.95	$53.95	$31.09	441
2015-10-16	$52.75	$52.85	$52.75	$52.85	$30.46	635
2015-10-15	$50.00	$50.00	$50.00	$50.00	$28.81	830
2015-10-14	$48.51	$49.03	$48.50	$48.50	$27.95	781
2015-10-13	$47.20	$48.15	$47.20	$48.15	$27.75	2,830
2015-10-12	$48.02	$48.10	$47.15	$48.10	$27.72	1,508
2015-10-09	$47.93	$47.93	$47.32	$47.32	$27.27	719
2015-10-08	$48.87	$49.26	$48.87	$49.26	$28.39	1,221
2015-10-07	$48.76	$48.76	$48.76	$48.76	$28.10	398
2015-10-06	$49.11	$49.11	$49.11	$49.11	$28.30	530
2015-10-05	$49.54	$49.54	$49.51	$49.51	$28.53	450
2015-10-02	$48.11	$48.91	$48.11	$48.91	$28.19	472
2015-10-01	$48.78	$48.78	$48.77	$48.77	$28.11	933
2015-09-30	$48.15	$48.57	$48.15	$48.57	$27.99	654
2015-09-29	$47.54	$47.54	$47.35	$47.48	$27.36	1,268
2015-09-28	$47.65	$48.72	$47.61	$48.58	$28.00	1,215
2015-09-25	$49.14	$49.14	$49.14	$49.14	$28.32	637
2015-09-24	$47.84	$47.86	$47.84	$47.86	$27.58	526
2015-09-23	$48.25	$48.25	$48.25	$48.25	$27.81	196
2015-09-22	$48.09	$48.25	$48.01	$48.25	$27.81	702
2015-09-21	$49.64	$49.64	$48.27	$48.27	$27.82	1,014
2015-09-18	$47.83	$47.83	$47.83	$47.83	$27.56	421
2015-09-17	$48.29	$48.29	$48.29	$48.29	$27.83	415
2015-09-16	$48.35	$48.35	$48.35	$48.35	$27.86	684
2015-09-15	$47.99	$47.99	$47.99	$47.99	$27.66	667
2015-09-14	$47.75	$48.18	$47.75	$48.18	$27.77	1,315
2015-09-11	$47.54	$47.54	$47.05	$47.05	$27.11	561
2015-09-10	$47.79	$48.35	$47.01	$48.35	$27.86	817
2015-09-09	$46.87	$46.87	$46.87	$46.87	$27.01	688
2015-09-08	$46.88	$46.95	$46.88	$46.95	$27.06	898
2015-09-04	$45.00	$45.31	$45.00	$45.21	$26.05	3,031
2015-09-03	$45.85	$45.85	$45.35	$45.35	$26.14	870
2015-09-02	$44.83	$45.12	$44.18	$45.08	$25.98	2,430
2015-09-01	$44.98	$45.19	$44.98	$45.19	$26.04	827
2015-08-31	$46.20	$46.30	$46.20	$46.30	$26.68	928

Provident Financial plc (FPLPY) News Headlines

Recent Provident Financial plc (FPLPY) News

Similar Companies to Provident Financial plc (FPLPY) 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	--	--	--

Provident Financial plc (FPLPY) Exchange: PINK