Scor SE (SCRYY) Stock

Data as of May 3, 2024

$3.10 ($0.03) 0.98%

Scor SE - Daily Information

Click for more stock information on Scor SE.

Daily Information	Data
Date	May 3, 2024
Open	$3.08
Previous Close	$3.10
High	$3.15
Low	$3.08
Adjusted Open	$3.08
Previous Adjusted Close	$3.10
Adjusted High	$3.15
Adjusted Low	$3.08

About Scor SE (SCRYY)

SCOR SE provides life and non-life reinsurance products. IT operates in two segments, SCOR Global P&C and SCOR Global Life. The SCOR Global P&C segment offers reinsurance products in the areas of property and casualty treaties; specialty lines, including credit and surety, inherent defects, aviation, space, marine, engineering, agriculture, and alternative solutions; business solutions; and business ventures and partnerships. The SCOR Global Life segment offers life reinsurance products, including protection for mortality, morbidity, behavioral, disability, long-term care, critical illness, health, and personal accident. This segment also provides financial solutions that combine traditional life reinsurance with financing components and provide liquidity, balance sheet, and income statement benefits for client; and longevity solutions that provide protection against the risk of negative deviation from expected results due to the insured or annuitant living longer than assumed. The company is also involved in the asset management business. SCOR SE was founded in 1970 and is headquartered in Paris, France.

Invest in Scor SE (SCRYY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Scor SE (SCRYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.08	$3.15	$3.08	$3.10	$3.10	10,838
2024-04-11	$3.07	$3.07	$3.07	$3.07	$3.07	1,310
2024-04-10	$3.17	$3.17	$3.17	$3.17	$3.17	144
2024-04-09	$3.20	$3.20	$3.13	$3.17	$3.17	981
2024-04-08	$3.30	$3.30	$3.23	$3.30	$3.30	1,300
2024-04-05	$3.25	$3.25	$3.17	$3.17	$3.17	4,494
2024-04-04	$3.32	$3.32	$3.30	$3.32	$3.32	2,844
2024-04-03	$3.30	$3.32	$3.29	$3.32	$3.32	2,844
2024-04-02	$3.34	$3.34	$3.32	$3.33	$3.33	18,041
2024-04-01	$3.40	$3.40	$3.32	$3.37	$3.37	52,568
2024-03-28	$3.40	$3.41	$3.37	$3.37	$3.37	52,568
2024-03-27	$3.26	$3.27	$3.23	$3.27	$3.27	1,046
2024-03-26	$3.14	$3.21	$3.14	$3.21	$3.21	773
2024-03-25	$3.19	$3.19	$3.19	$3.19	$3.19	232
2024-03-22	$3.17	$3.17	$3.17	$3.17	$3.17	438
2024-03-21	$3.24	$3.25	$3.15	$3.21	$3.21	7,046
2024-03-20	$3.37	$3.37	$3.37	$3.37	$3.37	83
2024-03-19	$3.32	$3.37	$3.32	$3.37	$3.37	1,488
2024-03-18	$3.30	$3.40	$3.30	$3.32	$3.32	24,331
2024-03-15	$3.20	$3.25	$3.20	$3.24	$3.24	13,491
2024-03-14	$3.21	$3.21	$3.11	$3.11	$3.11	1,867
2024-03-13	$3.14	$3.14	$3.09	$3.09	$3.09	3,174
2024-03-12	$3.09	$3.14	$3.09	$3.09	$3.09	1,455
2024-03-11	$3.10	$3.10	$3.09	$3.09	$3.09	1,455
2024-03-08	$3.09	$3.09	$3.09	$3.09	$3.09	532
2024-03-07	$3.12	$3.12	$3.12	$3.12	$3.12	327
2024-03-06	$3.14	$3.19	$3.14	$3.18	$3.18	12,222
2024-03-05	$2.98	$2.98	$2.95	$2.95	$2.95	944
2024-03-04	$2.91	$2.97	$2.91	$2.97	$2.97	2,538
2024-03-01	$3.01	$3.01	$2.96	$2.96	$2.96	2,608
2024-02-29	$3.03	$3.03	$2.99	$3.03	$3.03	2,089
2024-02-28	$3.04	$3.04	$3.04	$3.04	$3.04	685
2024-02-27	$3.02	$3.02	$3.00	$3.01	$3.01	1,206
2024-02-26	$3.04	$3.10	$3.04	$3.05	$3.05	874
2024-02-23	$3.03	$3.03	$3.03	$3.03	$3.03	59
2024-02-22	$3.10	$3.10	$3.03	$3.03	$3.03	2,076
2024-02-21	$2.99	$2.99	$2.93	$2.93	$2.93	3,362
2024-02-20	$3.05	$3.05	$3.00	$3.00	$3.00	5,749
2024-02-16	$3.04	$3.04	$2.98	$2.98	$2.98	1,311
2024-02-15	$3.04	$3.04	$3.04	$3.04	$3.04	6,006
2024-02-14	$3.05	$3.05	$3.00	$3.01	$3.01	5,442
2024-02-13	$3.03	$3.05	$2.98	$3.05	$3.05	7,690
2024-02-12	$3.03	$3.03	$3.01	$3.01	$3.01	3,215
2024-02-09	$3.07	$3.07	$3.06	$3.06	$3.06	1,673
2024-02-08	$3.06	$3.14	$3.05	$3.06	$3.06	2,967
2024-02-07	$3.02	$3.04	$3.00	$3.04	$3.04	4,634
2024-02-06	$3.11	$3.11	$3.05	$3.05	$3.05	1,208
2024-02-05	$3.04	$3.04	$3.04	$3.04	$3.04	535
2024-02-02	$3.00	$3.00	$2.96	$2.97	$2.97	2,208
2024-02-01	$3.03	$3.03	$2.98	$3.00	$3.00	4,391
2024-01-31	$2.99	$3.03	$2.96	$3.03	$3.03	10,411
2024-01-30	$2.95	$2.98	$2.95	$2.98	$2.98	1,671
2024-01-29	$2.94	$2.95	$2.94	$2.95	$2.95	3,898
2024-01-26	$3.02	$3.03	$3.02	$3.03	$3.03	3,459
2024-01-25	$3.09	$3.09	$2.99	$2.99	$2.99	4,598
2024-01-24	$3.00	$3.11	$3.00	$3.05	$3.05	226,635
2024-01-23	$2.99	$2.99	$2.99	$2.99	$2.99	755
2024-01-22	$3.00	$3.07	$3.00	$3.07	$3.07	1,505
2024-01-19	$2.99	$2.99	$2.95	$2.96	$2.96	4,681
2024-01-18	$2.95	$3.01	$2.95	$3.01	$3.01	1,798
2024-01-17	$2.94	$3.01	$2.94	$2.99	$2.99	2,027
2024-01-16	$2.93	$2.94	$2.93	$2.94	$2.94	4,111
2024-01-12	$2.99	$3.03	$2.99	$3.01	$3.01	4,527
2024-01-11	$2.88	$2.90	$2.84	$2.86	$2.86	4,093
2024-01-10	$2.87	$2.89	$2.86	$2.86	$2.86	1,911
2024-01-09	$2.87	$2.87	$2.80	$2.85	$2.85	248,142
2024-01-08	$2.83	$2.92	$2.83	$2.85	$2.85	14,218
2024-01-05	$2.87	$2.87	$2.82	$2.82	$2.82	1,113
2024-01-04	$2.81	$2.87	$2.81	$2.83	$2.83	1,622
2024-01-03	$2.81	$2.82	$2.79	$2.82	$2.82	6,202
2024-01-02	$2.83	$2.91	$2.83	$2.90	$2.90	6,705
2023-12-29	$2.90	$2.90	$2.87	$2.87	$2.87	1,649
2023-12-28	$2.89	$2.89	$2.81	$2.84	$2.84	9,220
2023-12-27	$2.94	$2.94	$2.89	$2.89	$2.89	2,149
2023-12-26	$2.92	$2.95	$2.81	$2.93	$2.93	13,170
2023-12-22	$2.98	$2.98	$2.87	$2.87	$2.87	3,701
2023-12-21	$2.88	$2.94	$2.87	$2.87	$2.87	2,128
2023-12-20	$2.94	$3.02	$2.87	$2.87	$2.87	5,322
2023-12-19	$2.90	$2.95	$2.84	$2.84	$2.84	4,057
2023-12-18	$2.80	$2.90	$2.80	$2.90	$2.90	1,566
2023-12-15	$2.84	$2.84	$2.84	$2.84	$2.84	378,989
2023-12-14	$2.96	$2.96	$2.89	$2.93	$2.93	23,651
2023-12-13	$2.98	$3.01	$2.96	$3.01	$3.01	1,870
2023-12-12	$2.89	$3.01	$2.89	$2.96	$2.96	6,733
2023-12-11	$2.90	$2.93	$2.86	$2.93	$2.93	1,839
2023-12-08	$2.93	$2.94	$2.92	$2.94	$2.94	45,888
2023-12-07	$2.97	$2.97	$2.97	$2.97	$2.97	3,084
2023-12-06	$3.06	$3.06	$2.96	$2.97	$2.97	3,084
2023-12-05	$2.99	$2.99	$2.97	$2.99	$2.99	2,086
2023-12-04	$3.05	$3.12	$3.05	$3.05	$3.05	149,468
2023-12-01	$3.13	$3.14	$3.04	$3.14	$3.14	7,045
2023-11-30	$3.11	$3.24	$3.06	$3.24	$3.24	46,079
2023-11-29	$3.13	$3.17	$3.13	$3.17	$3.17	1,080
2023-11-28	$3.15	$3.18	$3.12	$3.18	$3.18	70,285
2023-11-27	$3.08	$3.08	$3.08	$3.08	$3.08	2,477
2023-11-24	$3.08	$3.08	$3.08	$3.08	$3.08	254
2023-11-22	$3.08	$3.08	$3.07	$3.07	$3.07	3,865
2023-11-21	$3.09	$3.09	$3.07	$3.07	$3.07	23,430
2023-11-20	$2.99	$3.09	$2.99	$3.00	$3.00	1,157
2023-11-17	$2.91	$3.05	$2.84	$3.05	$3.05	4,627
2023-11-16	$3.00	$3.13	$2.99	$3.05	$3.05	8,045
2023-11-15	$3.05	$3.07	$2.99	$3.07	$3.07	6,116
2023-11-14	$3.17	$3.17	$3.03	$3.04	$3.04	5,383
2023-11-13	$2.90	$2.90	$2.85	$2.85	$2.85	699
2023-11-10	$2.86	$2.90	$2.73	$2.90	$2.90	2,446
2023-11-09	$2.97	$2.97	$2.90	$2.90	$2.90	1,732
2023-11-08	$2.98	$3.01	$2.94	$2.94	$2.94	2,272
2023-11-07	$2.91	$3.06	$2.91	$3.06	$3.06	2,048
2023-11-06	$3.10	$3.10	$2.98	$3.06	$3.06	6,235
2023-11-03	$3.00	$3.00	$2.99	$2.99	$2.99	1,349
2023-11-02	$3.14	$3.14	$2.97	$2.97	$2.97	18,362
2023-11-01	$3.06	$3.17	$3.03	$3.10	$3.10	149,405
2023-10-31	$3.03	$3.03	$2.91	$2.91	$2.91	12,688
2023-10-30	$2.88	$2.98	$2.88	$2.90	$2.90	5,050
2023-10-27	$2.80	$2.92	$2.73	$2.79	$2.79	9,288
2023-10-26	$2.88	$2.93	$2.82	$2.93	$2.93	1,552
2023-10-25	$2.90	$2.97	$2.75	$2.97	$2.97	2,286
2023-10-24	$2.97	$2.97	$2.97	$2.97	$2.97	1,178
2023-10-23	$2.90	$2.90	$2.89	$2.90	$2.90	7,182
2023-10-20	$2.95	$2.99	$2.95	$2.99	$2.99	3,870
2023-10-19	$3.00	$3.00	$2.97	$2.97	$2.97	4,798
2023-10-18	$3.04	$3.04	$2.92	$2.99	$2.99	3,885
2023-10-17	$3.00	$3.02	$2.95	$3.02	$3.02	1,174
2023-10-16	$2.97	$3.01	$2.95	$2.95	$2.95	4,369
2023-10-13	$3.00	$3.03	$2.92	$2.92	$2.92	12,401
2023-10-12	$3.01	$3.07	$3.01	$3.07	$3.07	1,413
2023-10-11	$3.09	$3.16	$3.06	$3.06	$3.06	3,030
2023-10-10	$3.11	$3.11	$3.02	$3.02	$3.02	5,897
2023-10-09	$3.04	$3.04	$3.04	$3.04	$3.04	376
2023-10-06	$3.05	$3.05	$3.01	$3.02	$3.02	104,779
2023-10-05	$3.00	$3.00	$2.89	$2.89	$2.89	3,550
2023-10-04	$2.97	$2.98	$2.95	$2.98	$2.98	3,287
2023-10-03	$3.00	$3.04	$2.98	$3.04	$3.04	5,952
2023-10-02	$3.01	$3.12	$2.91	$3.05	$3.05	9,697
2023-09-29	$3.07	$3.07	$3.04	$3.04	$3.04	20,975
2023-09-28	$3.14	$3.14	$3.08	$3.11	$3.11	2,131
2023-09-27	$3.09	$3.09	$3.00	$3.09	$3.09	6,284
2023-09-26	$3.12	$3.15	$3.11	$3.15	$3.15	3,298
2023-09-25	$3.12	$3.12	$3.09	$3.12	$3.12	1,543
2023-09-22	$3.04	$3.14	$3.04	$3.14	$3.14	79,811
2023-09-21	$3.21	$3.21	$3.21	$3.21	$3.21	339
2023-09-20	$3.25	$3.25	$3.06	$3.20	$3.20	15,585
2023-09-19	$3.26	$3.26	$3.23	$3.25	$3.25	3,774
2023-09-18	$3.25	$3.29	$3.18	$3.21	$3.21	3,107
2023-09-15	$3.26	$3.35	$3.25	$3.31	$3.31	45,036
2023-09-14	$3.23	$3.25	$3.23	$3.25	$3.25	8,770
2023-09-13	$3.24	$3.24	$3.24	$3.24	$3.24	4,848
2023-09-12	$3.23	$3.24	$3.23	$3.24	$3.24	11,379
2023-09-11	$3.10	$3.23	$3.10	$3.21	$3.21	17,720
2023-09-08	$3.10	$3.10	$3.10	$3.10	$3.10	157
2023-09-07	$3.13	$3.15	$3.09	$3.15	$3.15	3,837
2023-09-06	$3.06	$3.06	$3.06	$3.06	$3.06	457
2023-09-05	$2.98	$3.15	$2.79	$3.15	$3.15	5,805
2023-09-01	$2.82	$3.02	$2.82	$2.99	$2.99	763
2023-08-31	$3.09	$3.10	$3.02	$3.10	$3.10	1,981
2023-08-30	$3.04	$3.15	$3.04	$3.15	$3.15	1,005
2023-08-29	$3.05	$3.10	$3.05	$3.10	$3.10	417
2023-08-28	$3.08	$3.08	$3.08	$3.08	$3.08	239
2023-08-25	$3.08	$3.15	$2.93	$3.08	$3.08	11,365
2023-08-24	$3.05	$3.23	$3.04	$3.14	$3.14	7,367
2023-08-23	$3.17	$3.17	$2.94	$2.96	$2.96	2,465
2023-08-22	$3.04	$3.17	$2.81	$3.02	$3.02	78,369
2023-08-21	$3.01	$3.01	$2.91	$2.91	$2.91	2,505
2023-08-18	$3.01	$3.13	$2.85	$3.11	$3.11	12,177
2023-08-17	$3.10	$3.21	$3.00	$3.11	$3.11	10,910
2023-08-16	$3.06	$3.15	$3.06	$3.10	$3.10	786
2023-08-15	$3.10	$3.15	$3.03	$3.08	$3.08	17,123
2023-08-14	$3.10	$3.13	$3.09	$3.13	$3.13	2,147
2023-08-11	$3.09	$3.15	$3.07	$3.15	$3.15	1,621
2023-08-10	$3.17	$3.18	$3.17	$3.18	$3.18	3,141
2023-08-09	$3.00	$3.15	$3.00	$3.15	$3.15	2,428
2023-08-08	$2.95	$3.06	$2.95	$3.02	$3.02	1,569
2023-08-07	$3.00	$3.04	$3.00	$3.04	$3.04	5,960
2023-08-04	$3.07	$3.19	$3.00	$3.00	$3.00	3,125
2023-08-03	$2.85	$3.02	$2.85	$3.02	$3.02	7,466
2023-08-02	$2.95	$3.01	$2.92	$2.93	$2.93	14,935
2023-08-01	$3.03	$3.03	$3.03	$3.03	$3.03	1,259
2023-07-31	$2.97	$3.00	$2.93	$2.98	$2.98	25,923
2023-07-28	$3.05	$3.23	$3.03	$3.15	$3.15	3,390
2023-07-27	$2.92	$3.08	$2.92	$2.94	$2.94	1,973
2023-07-26	$3.09	$3.14	$3.09	$3.14	$3.14	53,526
2023-07-25	$3.11	$3.11	$2.92	$2.92	$2.92	3,428
2023-07-24	$3.13	$3.16	$3.09	$3.09	$3.09	5,975
2023-07-21	$3.10	$3.19	$3.09	$3.19	$3.19	10,623
2023-07-20	$3.02	$3.10	$3.02	$3.05	$3.05	800
2023-07-19	$3.14	$3.14	$3.14	$3.14	$3.14	3,790
2023-07-18	$3.06	$3.15	$3.06	$3.12	$3.12	12,954
2023-07-17	$2.85	$3.07	$2.85	$2.95	$2.95	8,146
2023-07-14	$3.03	$3.03	$2.88	$2.98	$2.98	3,835
2023-07-13	$2.99	$3.00	$2.97	$3.00	$3.00	2,970
2023-07-12	$2.97	$2.97	$2.78	$2.94	$2.94	3,409
2023-07-11	$2.89	$2.91	$2.88	$2.90	$2.90	3,821
2023-07-10	$2.86	$2.86	$2.84	$2.84	$2.84	3,247
2023-07-07	$2.85	$2.91	$2.76	$2.86	$2.86	13,826
2023-07-06	$2.77	$2.77	$2.77	$2.77	$2.77	401
2023-07-05	$2.82	$2.93	$2.78	$2.78	$2.78	2,031
2023-07-03	$2.85	$2.86	$2.85	$2.86	$2.86	1,176
2023-06-30	$2.90	$2.97	$2.88	$2.88	$2.88	4,970
2023-06-29	$2.91	$2.91	$2.74	$2.90	$2.90	5,577
2023-06-28	$2.66	$2.88	$2.66	$2.82	$2.82	7,513
2023-06-27	$2.78	$2.91	$2.72	$2.91	$2.91	4,074
2023-06-26	$2.76	$2.76	$2.71	$2.75	$2.75	5,340
2023-06-23	$2.64	$2.69	$2.62	$2.62	$2.62	2,721
2023-06-22	$2.66	$2.66	$2.66	$2.66	$2.66	199
2023-06-21	$2.66	$2.69	$2.66	$2.69	$2.69	3,613
2023-06-20	$2.65	$2.65	$2.62	$2.63	$2.63	4,465
2023-06-16	$2.63	$2.63	$2.63	$2.63	$2.63	733
2023-06-15	$2.58	$2.69	$2.58	$2.69	$2.69	14,195
2023-06-14	$2.62	$2.66	$2.48	$2.64	$2.64	2,644
2023-06-13	$2.61	$2.62	$2.61	$2.61	$2.61	37,596
2023-06-12	$2.60	$2.63	$2.60	$2.63	$2.63	396
2023-06-09	$2.66	$2.68	$2.52	$2.65	$2.65	17,968
2023-06-08	$2.49	$2.50	$2.49	$2.50	$2.50	1,615
2023-06-07	$2.65	$2.65	$2.65	$2.65	$2.65	408
2023-06-06	$2.64	$2.65	$2.55	$2.65	$2.65	1,100
2023-06-05	$2.61	$2.67	$2.58	$2.67	$2.67	7,145
2023-06-02	$2.67	$2.70	$2.63	$2.70	$2.70	13,002
2023-06-01	$2.63	$2.63	$2.59	$2.59	$2.59	10,035
2023-05-31	$2.54	$2.55	$2.51	$2.52	$2.52	10,409
2023-05-30	$2.55	$2.60	$2.54	$2.58	$2.58	4,163
2023-05-26	$2.59	$2.71	$2.57	$2.57	$2.57	1,743
2023-05-25	$2.61	$2.66	$2.58	$2.60	$2.60	5,539
2023-05-24	$2.70	$2.71	$2.65	$2.65	$2.50	2,589
2023-05-23	$2.77	$2.85	$2.71	$2.76	$2.60	18,167
2023-05-22	$2.83	$2.86	$2.78	$2.78	$2.62	9,798
2023-05-19	$2.89	$2.91	$2.83	$2.86	$2.70	8,137
2023-05-18	$2.73	$2.87	$2.73	$2.87	$2.71	3,374
2023-05-17	$2.72	$2.83	$2.71	$2.82	$2.66	192,986
2023-05-16	$2.68	$2.74	$2.68	$2.69	$2.54	7,065
2023-05-15	$2.79	$2.79	$2.71	$2.77	$2.62	3,248
2023-05-12	$2.74	$2.80	$2.72	$2.79	$2.79	36,665
2023-05-11	$2.52	$2.59	$2.52	$2.57	$2.57	1,852
2023-05-10	$2.56	$2.60	$2.53	$2.59	$2.59	15,234
2023-05-09	$2.55	$2.60	$2.55	$2.60	$2.60	5,508
2023-05-08	$2.53	$2.56	$2.52	$2.52	$2.52	2,714
2023-05-05	$2.48	$2.54	$2.48	$2.49	$2.49	2,283
2023-05-04	$2.51	$2.54	$2.48	$2.54	$2.54	14,473
2023-05-03	$2.56	$2.57	$2.56	$2.57	$2.57	13,206
2023-05-02	$2.56	$2.56	$2.54	$2.55	$2.55	3,016
2023-05-01	$2.56	$2.59	$2.55	$2.59	$2.59	3,057
2023-04-28	$2.54	$2.56	$2.53	$2.56	$2.56	12,228
2023-04-27	$2.53	$2.53	$2.53	$2.53	$2.53	7,822
2023-04-26	$2.51	$2.51	$2.43	$2.43	$2.43	2,102
2023-04-25	$2.50	$2.52	$2.47	$2.47	$2.47	3,418
2023-04-24	$2.50	$2.59	$2.50	$2.53	$2.53	3,546
2023-04-21	$2.46	$2.55	$2.46	$2.51	$2.51	2,174
2023-04-20	$2.49	$2.51	$2.49	$2.50	$2.50	3,933
2023-04-19	$2.49	$2.51	$2.42	$2.51	$2.51	6,744
2023-04-18	$2.43	$2.54	$2.43	$2.45	$2.45	5,699
2023-04-17	$2.38	$2.42	$2.36	$2.42	$2.42	20,895
2023-04-14	$2.44	$2.45	$2.35	$2.45	$2.45	4,803
2023-04-13	$2.50	$2.52	$2.47	$2.47	$2.47	4,374
2023-04-12	$2.49	$2.52	$2.47	$2.50	$2.50	7,195
2023-04-11	$2.37	$2.42	$2.37	$2.42	$2.42	4,712
2023-04-10	$2.34	$2.39	$2.22	$2.39	$2.39	4,359
2023-04-06	$2.40	$2.40	$2.38	$2.38	$2.38	2,020
2023-04-05	$2.29	$2.39	$2.28	$2.35	$2.35	20,299
2023-04-04	$2.34	$2.38	$2.32	$2.38	$2.38	1,796
2023-04-03	$2.29	$2.33	$2.23	$2.28	$2.28	101,561
2023-03-31	$2.31	$2.34	$2.27	$2.30	$2.30	14,832
2023-03-30	$2.34	$2.34	$2.25	$2.33	$2.33	34,619
2023-03-29	$2.31	$2.32	$2.26	$2.32	$2.32	25,111
2023-03-28	$2.25	$2.26	$2.20	$2.26	$2.26	4,735
2023-03-27	$2.25	$2.26	$2.22	$2.22	$2.22	2,813
2023-03-24	$2.13	$2.26	$2.13	$2.23	$2.23	7,719
2023-03-23	$2.28	$2.30	$2.22	$2.27	$2.27	4,224
2023-03-22	$2.33	$2.33	$2.27	$2.29	$2.29	7,046
2023-03-21	$2.30	$2.31	$2.28	$2.28	$2.28	12,893
2023-03-20	$2.24	$2.24	$2.20	$2.20	$2.20	6,335
2023-03-17	$2.17	$2.19	$2.17	$2.18	$2.18	1,599
2023-03-16	$2.18	$2.23	$2.10	$2.22	$2.22	9,306
2023-03-15	$2.08	$2.14	$2.08	$2.12	$2.12	5,616
2023-03-14	$2.24	$2.27	$2.22	$2.23	$2.23	3,507
2023-03-13	$2.17	$2.20	$2.16	$2.18	$2.18	34,039
2023-03-10	$2.25	$2.31	$2.25	$2.26	$2.26	6,443
2023-03-09	$2.38	$2.41	$2.36	$2.39	$2.39	4,247
2023-03-08	$2.39	$2.54	$2.39	$2.47	$2.47	27,478
2023-03-07	$2.45	$2.54	$2.41	$2.49	$2.49	1,285
2023-03-06	$2.56	$2.61	$2.55	$2.61	$2.61	8,535
2023-03-03	$2.46	$2.52	$2.45	$2.51	$2.51	3,865
2023-03-02	$2.49	$2.56	$2.49	$2.56	$2.56	28,072
2023-03-01	$2.45	$2.47	$2.40	$2.47	$2.47	14,035
2023-02-28	$2.45	$2.45	$2.40	$2.40	$2.40	2,005
2023-02-27	$2.43	$2.43	$2.39	$2.42	$2.42	12,817
2023-02-24	$2.36	$2.38	$2.34	$2.38	$2.38	24,500
2023-02-23	$2.41	$2.41	$2.39	$2.39	$2.39	1,245
2023-02-22	$2.47	$2.47	$2.42	$2.42	$2.42	1,781
2023-02-21	$2.46	$2.52	$2.44	$2.52	$2.52	6,048
2023-02-17	$2.53	$2.53	$2.43	$2.49	$2.49	4,098
2023-02-16	$2.41	$2.53	$2.41	$2.53	$2.53	2,851
2023-02-15	$2.43	$2.44	$2.43	$2.44	$2.44	3,744
2023-02-14	$2.46	$2.46	$2.40	$2.42	$2.42	2,677
2023-02-13	$2.45	$2.45	$2.38	$2.38	$2.38	3,936
2023-02-10	$2.42	$2.43	$2.42	$2.43	$2.43	5,080
2023-02-09	$2.50	$2.50	$2.46	$2.46	$2.46	10,007
2023-02-08	$2.46	$2.47	$2.44	$2.44	$2.44	1,409
2023-02-07	$2.36	$2.41	$2.36	$2.40	$2.40	2,562
2023-02-06	$2.25	$2.36	$2.24	$2.24	$2.24	3,341
2023-02-03	$2.38	$2.42	$2.34	$2.39	$2.39	2,485
2023-02-02	$2.46	$2.46	$2.40	$2.46	$2.46	2,757
2023-02-01	$2.43	$2.48	$2.41	$2.48	$2.48	3,707
2023-01-31	$2.43	$2.48	$2.43	$2.47	$2.47	4,388
2023-01-30	$2.37	$2.45	$2.35	$2.45	$2.45	4,490
2023-01-27	$2.49	$2.49	$2.36	$2.45	$2.45	12,801
2023-01-26	$2.50	$2.62	$2.50	$2.62	$2.62	33,829
2023-01-25	$2.65	$2.65	$2.52	$2.58	$2.58	16,821
2023-01-24	$2.59	$2.62	$2.53	$2.58	$2.58	11,398
2023-01-23	$2.53	$2.55	$2.49	$2.52	$2.52	9,942
2023-01-20	$2.52	$2.59	$2.51	$2.54	$2.54	16,121
2023-01-19	$2.51	$2.58	$2.46	$2.58	$2.58	4,051
2023-01-18	$2.53	$2.55	$2.50	$2.50	$2.50	9,124
2023-01-17	$2.47	$2.47	$2.39	$2.42	$2.42	10,014
2023-01-13	$2.53	$2.53	$2.44	$2.46	$2.46	14,156
2023-01-12	$2.45	$2.48	$2.45	$2.48	$2.48	3,959
2023-01-11	$2.49	$2.49	$2.47	$2.49	$2.49	2,140
2023-01-10	$2.53	$2.53	$2.50	$2.50	$2.50	13,479
2023-01-09	$2.52	$2.55	$2.49	$2.50	$2.50	15,000
2023-01-06	$2.49	$2.60	$2.49	$2.60	$2.60	1,681
2023-01-05	$2.48	$2.49	$2.47	$2.49	$2.49	9,220
2023-01-04	$2.51	$2.61	$2.51	$2.61	$2.61	5,593
2023-01-03	$2.33	$2.39	$2.32	$2.35	$2.35	6,540
2022-12-30	$2.30	$2.32	$2.29	$2.29	$2.29	1,810
2022-12-29	$2.38	$2.38	$2.33	$2.33	$2.33	5,345
2022-12-28	$2.35	$2.36	$2.27	$2.36	$2.36	17,343
2022-12-27	$2.35	$2.36	$2.25	$2.36	$2.36	9,285
2022-12-23	$2.24	$2.34	$2.24	$2.24	$2.24	5,454
2022-12-22	$2.24	$2.24	$2.19	$2.19	$2.19	8,520
2022-12-21	$2.25	$2.28	$2.19	$2.25	$2.25	26,034
2022-12-20	$2.19	$2.28	$2.14	$2.19	$2.19	4,596
2022-12-19	$2.17	$2.19	$2.16	$2.16	$2.16	10,836
2022-12-16	$2.17	$2.21	$2.09	$2.19	$2.19	7,657
2022-12-15	$2.21	$2.21	$2.09	$2.16	$2.16	32,961
2022-12-14	$2.20	$2.24	$2.20	$2.21	$2.21	1,531
2022-12-13	$2.26	$2.29	$2.22	$2.29	$2.29	13,383
2022-12-12	$2.20	$2.21	$2.16	$2.21	$2.21	11,886
2022-12-09	$2.21	$2.23	$2.15	$2.20	$2.20	27,240
2022-12-08	$2.15	$2.20	$2.08	$2.20	$2.20	20,841
2022-12-07	$2.11	$2.11	$2.01	$2.05	$2.05	5,638
2022-12-06	$2.12	$2.12	$2.06	$2.06	$2.06	4,779
2022-12-05	$2.06	$2.11	$1.99	$2.05	$2.05	122,159
2022-12-02	$2.00	$2.02	$1.94	$1.94	$1.94	6,772
2022-12-01	$2.00	$2.01	$1.95	$1.95	$1.95	16,453
2022-11-30	$1.93	$1.93	$1.83	$1.84	$1.84	6,798
2022-11-29	$1.95	$1.95	$1.91	$1.91	$1.91	2,654
2022-11-28	$1.91	$1.94	$1.89	$1.94	$1.94	4,956
2022-11-25	$1.91	$1.91	$1.91	$1.91	$1.91	728
2022-11-23	$1.82	$1.88	$1.82	$1.88	$1.88	66,911
2022-11-22	$1.80	$1.87	$1.77	$1.83	$1.83	5,624
2022-11-21	$1.84	$1.87	$1.84	$1.86	$1.86	7,098
2022-11-18	$1.85	$1.88	$1.82	$1.88	$1.88	183,372
2022-11-17	$1.83	$1.88	$1.82	$1.82	$1.82	15,840
2022-11-16	$1.85	$1.88	$1.80	$1.86	$1.86	97,806
2022-11-15	$1.92	$1.92	$1.86	$1.90	$1.90	70,069
2022-11-14	$1.88	$1.95	$1.82	$1.92	$1.92	473,106
2022-11-11	$1.91	$1.91	$1.80	$1.85	$1.85	48,028
2022-11-10	$1.79	$1.83	$1.75	$1.83	$1.83	6,827
2022-11-09	$1.70	$1.73	$1.62	$1.62	$1.62	7,039
2022-11-08	$1.61	$1.61	$1.53	$1.59	$1.59	25,490
2022-11-07	$1.61	$1.61	$1.57	$1.58	$1.58	16,362
2022-11-04	$1.63	$1.63	$1.59	$1.61	$1.61	4,476
2022-11-03	$1.55	$1.61	$1.48	$1.55	$1.55	7,121
2022-11-02	$1.58	$1.66	$1.52	$1.66	$1.66	7,542
2022-11-01	$1.63	$1.64	$1.50	$1.59	$1.59	12,056
2022-10-31	$1.58	$1.58	$1.44	$1.44	$1.44	23,386
2022-10-28	$1.50	$1.59	$1.49	$1.49	$1.49	273,701
2022-10-27	$1.52	$1.54	$1.51	$1.51	$1.51	12,440
2022-10-26	$1.56	$1.56	$1.47	$1.48	$1.48	8,414
2022-10-25	$1.43	$1.46	$1.42	$1.46	$1.46	2,246
2022-10-24	$1.40	$1.47	$1.35	$1.39	$1.39	21,878
2022-10-21	$1.38	$1.40	$1.35	$1.40	$1.40	5,550
2022-10-20	$1.40	$1.44	$1.34	$1.37	$1.37	35,703
2022-10-19	$1.40	$1.42	$1.39	$1.41	$1.41	8,492
2022-10-18	$1.45	$1.45	$1.42	$1.42	$1.42	2,956
2022-10-17	$1.43	$1.49	$1.38	$1.38	$1.38	33,740
2022-10-14	$1.43	$1.43	$1.39	$1.42	$1.42	8,226
2022-10-13	$1.38	$1.47	$1.38	$1.40	$1.40	165,227
2022-10-12	$1.42	$1.42	$1.38	$1.40	$1.40	747,038
2022-10-11	$1.40	$1.43	$1.37	$1.38	$1.38	1,082,481
2022-10-10	$1.38	$1.40	$1.32	$1.40	$1.40	28,299
2022-10-07	$1.37	$1.40	$1.32	$1.32	$1.32	114,724
2022-10-06	$1.41	$1.48	$1.41	$1.47	$1.47	2,719
2022-10-05	$1.48	$1.51	$1.45	$1.51	$1.51	21,416
2022-10-04	$1.48	$1.48	$1.44	$1.44	$1.44	445
2022-10-03	$1.39	$1.47	$1.38	$1.38	$1.38	3,237
2022-09-30	$1.44	$1.52	$1.42	$1.43	$1.43	20,772
2022-09-29	$1.33	$1.50	$1.32	$1.32	$1.32	15,864
2022-09-28	$1.38	$1.51	$1.37	$1.43	$1.43	12,388
2022-09-27	$1.50	$1.50	$1.40	$1.40	$1.40	9,626
2022-09-26	$1.49	$1.56	$1.45	$1.47	$1.47	31,085
2022-09-23	$1.57	$1.57	$1.48	$1.50	$1.50	15,074
2022-09-22	$1.56	$1.61	$1.52	$1.57	$1.57	13,396
2022-09-21	$1.58	$1.64	$1.56	$1.58	$1.58	7,888
2022-09-20	$1.58	$1.68	$1.55	$1.56	$1.56	69,969
2022-09-19	$1.66	$1.72	$1.66	$1.68	$1.68	8,517
2022-09-16	$1.67	$1.71	$1.63	$1.63	$1.63	5,791
2022-09-15	$1.71	$1.83	$1.66	$1.70	$1.70	7,656
2022-09-14	$1.70	$1.74	$1.70	$1.74	$1.74	1,211
2022-09-13	$1.77	$1.84	$1.74	$1.84	$1.84	2,382
2022-09-12	$1.83	$1.90	$1.82	$1.89	$1.89	20,095
2022-09-09	$1.76	$1.76	$1.73	$1.73	$1.73	5,586
2022-09-08	$1.71	$1.74	$1.71	$1.72	$1.72	34,363
2022-09-07	$1.72	$1.72	$1.71	$1.71	$1.71	1,807
2022-09-06	$1.68	$1.71	$1.65	$1.67	$1.67	14,282
2022-09-02	$1.70	$1.76	$1.69	$1.75	$1.75	3,987
2022-09-01	$1.64	$1.67	$1.61	$1.66	$1.66	5,723
2022-08-31	$1.62	$1.68	$1.62	$1.62	$1.62	12,668
2022-08-30	$1.72	$1.72	$1.59	$1.62	$1.62	7,543
2022-08-29	$1.57	$1.64	$1.57	$1.58	$1.58	13,647
2022-08-26	$1.65	$1.68	$1.57	$1.59	$1.59	11,977
2022-08-25	$1.70	$1.70	$1.60	$1.60	$1.60	9,304
2022-08-24	$1.61	$1.61	$1.55	$1.55	$1.55	13,880
2022-08-23	$1.60	$1.63	$1.60	$1.61	$1.61	14,383
2022-08-22	$1.59	$1.61	$1.57	$1.57	$1.57	11,652
2022-08-19	$1.66	$1.67	$1.61	$1.64	$1.64	499,476
2022-08-18	$1.72	$1.72	$1.69	$1.69	$1.69	13,001
2022-08-17	$1.71	$1.72	$1.68	$1.70	$1.70	6,900
2022-08-16	$1.73	$1.78	$1.73	$1.75	$1.75	14,924
2022-08-15	$1.75	$1.80	$1.75	$1.77	$1.77	3,064
2022-08-12	$1.80	$1.83	$1.77	$1.81	$1.81	5,974
2022-08-11	$1.77	$1.80	$1.76	$1.79	$1.79	14,927
2022-08-10	$1.80	$1.80	$1.75	$1.80	$1.80	22,976
2022-08-09	$1.80	$1.80	$1.75	$1.75	$1.75	16,239
2022-08-08	$1.73	$1.77	$1.73	$1.76	$1.76	18,439
2022-08-05	$1.67	$1.73	$1.67	$1.73	$1.73	4,760
2022-08-04	$1.70	$1.76	$1.70	$1.76	$1.76	3,758
2022-08-03	$1.68	$1.70	$1.68	$1.70	$1.70	5,592
2022-08-02	$1.70	$1.76	$1.64	$1.70	$1.70	40,300
2022-08-01	$1.77	$1.80	$1.75	$1.75	$1.75	30,550
2022-07-29	$1.70	$1.78	$1.70	$1.75	$1.75	13,446
2022-07-28	$1.74	$1.76	$1.68	$1.73	$1.73	86,424
2022-07-27	$2.03	$2.09	$2.01	$2.05	$2.05	16,862
2022-07-26	$1.96	$2.11	$1.96	$2.06	$2.06	66,608
2022-07-25	$2.00	$2.05	$2.00	$2.00	$2.00	6,252
2022-07-22	$2.02	$2.06	$2.00	$2.03	$2.03	6,902
2022-07-21	$1.99	$2.01	$1.99	$2.01	$2.01	6,599
2022-07-20	$2.05	$2.17	$2.02	$2.03	$2.03	11,284
2022-07-19	$2.05	$2.08	$2.04	$2.08	$2.08	8,664
2022-07-18	$2.03	$2.04	$2.00	$2.04	$2.04	7,240
2022-07-15	$2.01	$2.03	$1.97	$1.97	$1.97	8,486
2022-07-14	$2.03	$2.03	$1.95	$1.95	$1.95	6,358
2022-07-13	$1.97	$2.06	$1.96	$1.96	$1.96	39,520
2022-07-12	$1.94	$2.01	$1.94	$1.95	$1.95	34,831
2022-07-11	$1.96	$1.96	$1.93	$1.95	$1.95	83,942
2022-07-08	$1.99	$2.02	$1.98	$2.02	$2.02	4,874
2022-07-07	$1.97	$1.98	$1.96	$1.98	$1.98	31,994
2022-07-06	$1.90	$1.91	$1.89	$1.89	$1.89	25,193
2022-07-05	$2.01	$2.01	$1.87	$1.87	$1.87	11,025
2022-07-01	$2.11	$2.14	$2.09	$2.09	$2.09	2,784
2022-06-30	$2.10	$2.16	$2.07	$2.09	$2.09	12,948
2022-06-29	$2.14	$2.16	$2.10	$2.11	$2.11	22,034
2022-06-28	$2.20	$2.20	$2.15	$2.15	$2.15	23,020
2022-06-27	$2.16	$2.20	$2.14	$2.20	$2.20	5,729
2022-06-24	$2.18	$2.23	$2.18	$2.19	$2.19	21,274
2022-06-23	$2.09	$2.23	$2.08	$2.16	$2.16	10,245
2022-06-22	$2.20	$2.20	$2.15	$2.15	$2.15	30,808
2022-06-21	$2.25	$2.30	$2.22	$2.29	$2.29	6,176
2022-06-17	$2.32	$2.32	$2.20	$2.22	$2.22	20,235
2022-06-16	$2.30	$2.37	$2.28	$2.35	$2.35	13,194
2022-06-15	$2.38	$2.53	$2.33	$2.37	$2.37	13,620
2022-06-14	$2.34	$2.37	$2.31	$2.31	$2.31	24,022
2022-06-13	$2.40	$2.40	$2.33	$2.37	$2.37	37,782
2022-06-10	$2.42	$2.54	$2.37	$2.42	$2.42	12,399
2022-06-09	$2.55	$2.66	$2.50	$2.50	$2.50	72,298
2022-06-08	$2.66	$2.66	$2.50	$2.52	$2.52	30,959
2022-06-07	$2.59	$2.68	$2.55	$2.56	$2.56	24,901
2022-06-06	$2.60	$2.64	$2.60	$2.64	$2.64	2,008
2022-06-03	$2.58	$2.61	$2.54	$2.55	$2.55	7,381
2022-06-02	$2.52	$2.57	$2.52	$2.55	$2.55	85,779
2022-06-01	$2.54	$2.66	$2.52	$2.56	$2.56	4,001
2022-05-31	$2.62	$2.68	$2.58	$2.59	$2.59	7,748
2022-05-27	$2.67	$2.75	$2.65	$2.70	$2.70	8,922
2022-05-26	$2.63	$2.66	$2.62	$2.64	$2.64	6,105
2022-05-25	$2.58	$2.61	$2.55	$2.61	$2.61	8,994
2022-05-24	$2.64	$2.66	$2.61	$2.66	$2.66	7,053
2022-05-23	$2.68	$2.69	$2.68	$2.68	$2.68	11,272
2022-05-20	$2.70	$2.70	$2.60	$2.64	$2.64	18,488
2022-05-19	$2.73	$2.75	$2.70	$2.74	$2.74	5,528
2022-05-18	$2.91	$3.07	$2.74	$2.74	$2.74	42,250
2022-05-17	$2.93	$3.03	$2.92	$2.94	$2.74	50,940
2022-05-16	$2.90	$2.90	$2.78	$2.90	$2.71	6,147
2022-05-13	$2.83	$2.88	$2.81	$2.82	$2.63	8,390
2022-05-12	$2.84	$2.87	$2.78	$2.86	$2.67	8,432
2022-05-11	$2.88	$2.90	$2.82	$2.84	$2.65	8,682
2022-05-10	$2.82	$2.83	$2.77	$2.80	$2.61	9,939
2022-05-09	$2.81	$2.81	$2.67	$2.81	$2.63	3,796
2022-05-06	$2.75	$2.84	$2.69	$2.84	$2.65	13,766
2022-05-05	$2.73	$2.73	$2.66	$2.70	$2.52	51,718
2022-05-04	$2.79	$2.86	$2.76	$2.83	$2.64	21,673
2022-05-03	$2.79	$2.81	$2.78	$2.80	$2.61	23,541
2022-05-02	$2.77	$2.79	$2.74	$2.79	$2.60	6,919
2022-04-29	$2.80	$2.86	$2.77	$2.77	$2.59	10,854
2022-04-28	$2.81	$2.85	$2.81	$2.85	$2.66	14,715
2022-04-27	$2.79	$2.86	$2.78	$2.81	$2.62	40,923
2022-04-26	$2.85	$2.85	$2.79	$2.79	$2.60	45,536
2022-04-25	$2.79	$2.82	$2.76	$2.78	$2.59	4,385
2022-04-22	$2.95	$2.95	$2.90	$2.90	$2.70	817
2022-04-21	$2.98	$3.02	$2.95	$3.00	$2.80	10,769
2022-04-20	$2.93	$2.96	$2.90	$2.92	$2.73	134,382
2022-04-19	$2.80	$2.84	$2.78	$2.84	$2.65	9,496
2022-04-18	$2.96	$3.12	$2.96	$3.12	$2.91	1,210
2022-04-14	$3.11	$3.11	$2.94	$3.09	$2.89	2,565
2022-04-13	$2.95	$3.04	$2.95	$3.01	$2.80	5,224
2022-04-12	$2.95	$3.07	$2.94	$3.01	$2.80	20,607
2022-04-11	$3.01	$3.14	$2.99	$3.08	$2.87	6,422
2022-04-08	$2.93	$3.00	$2.93	$2.95	$2.75	7,310
2022-04-07	$2.90	$3.00	$2.85	$2.85	$2.66	30,094
2022-04-06	$2.96	$2.96	$2.92	$2.92	$2.73	2,042
2022-04-05	$3.07	$3.15	$2.98	$2.98	$2.78	3,563
2022-04-04	$3.11	$3.13	$3.05	$3.05	$2.85	965
2022-04-01	$3.18	$3.24	$3.11	$3.24	$3.02	1,414
2022-03-31	$3.21	$3.21	$3.16	$3.18	$2.97	30,221
2022-03-30	$3.19	$3.25	$3.17	$3.21	$3.00	6,835
2022-03-29	$3.25	$3.33	$3.22	$3.25	$3.03	4,617
2022-03-28	$3.14	$3.18	$3.09	$3.18	$2.97	8,423
2022-03-25	$3.04	$3.09	$3.04	$3.09	$2.88	774
2022-03-24	$3.09	$3.15	$3.09	$3.15	$2.94	962
2022-03-23	$3.11	$3.17	$3.10	$3.12	$2.91	2,245
2022-03-22	$3.15	$3.16	$3.07	$3.16	$2.95	4,553
2022-03-21	$3.09	$3.09	$3.07	$3.07	$2.87	3,324
2022-03-18	$2.99	$3.11	$2.90	$2.90	$2.71	16,575
2022-03-17	$2.99	$3.11	$2.95	$3.03	$2.82	10,678
2022-03-16	$3.04	$3.17	$2.96	$2.96	$2.76	16,035
2022-03-15	$2.92	$2.95	$2.90	$2.92	$2.73	16,741
2022-03-14	$2.95	$2.99	$2.88	$2.94	$2.74	11,604
2022-03-11	$2.89	$2.93	$2.76	$2.76	$2.58	8,572
2022-03-10	$2.82	$2.97	$2.73	$2.79	$2.60	19,820
2022-03-09	$2.82	$3.01	$2.79	$2.79	$2.60	17,742
2022-03-08	$2.68	$2.74	$2.66	$2.70	$2.52	44,804
2022-03-07	$2.63	$2.63	$2.52	$2.53	$2.36	77,950
2022-03-04	$2.70	$2.80	$2.63	$2.65	$2.48	30,482
2022-03-03	$3.02	$3.06	$2.98	$3.06	$2.86	19,074
2022-03-02	$3.01	$3.19	$2.99	$3.05	$2.85	10,123
2022-03-01	$3.14	$3.29	$3.02	$3.09	$2.88	4,025
2022-02-28	$3.27	$3.27	$3.16	$3.16	$2.95	48,620
2022-02-25	$3.21	$3.43	$3.18	$3.31	$3.09	3,979
2022-02-24	$3.17	$3.33	$3.17	$3.21	$3.00	63,254
2022-02-23	$3.24	$3.30	$3.21	$3.21	$3.00	6,972
2022-02-22	$3.38	$3.38	$3.23	$3.33	$3.11	70,566
2022-02-18	$3.37	$3.37	$3.37	$3.37	$3.15	2,176
2022-02-17	$3.39	$3.58	$3.30	$3.30	$3.08	1,114
2022-02-16	$3.43	$3.52	$3.43	$3.45	$3.22	38,810
2022-02-15	$3.43	$3.44	$3.38	$3.42	$3.19	14,698
2022-02-14	$3.52	$3.52	$3.33	$3.33	$3.11	15,217
2022-02-11	$3.48	$3.54	$3.40	$3.46	$3.23	6,891
2022-02-10	$3.54	$3.73	$3.47	$3.50	$3.27	18,542
2022-02-09	$3.55	$3.61	$3.49	$3.53	$3.29	29,516
2022-02-08	$3.43	$3.43	$3.33	$3.42	$3.19	15,076
2022-02-07	$3.36	$3.39	$3.30	$3.34	$3.11	58,507
2022-02-04	$3.36	$3.40	$3.36	$3.40	$3.17	9,932
2022-02-03	$3.36	$3.45	$3.36	$3.36	$3.14	5,938
2022-02-02	$3.34	$3.34	$3.27	$3.31	$3.09	9,463
2022-02-01	$3.34	$3.35	$3.31	$3.35	$3.13	11,021
2022-01-31	$3.31	$3.35	$3.31	$3.31	$3.09	30,474
2022-01-28	$3.31	$3.31	$3.26	$3.26	$3.04	2,802
2022-01-27	$3.29	$3.32	$3.26	$3.26	$3.04	47,504
2022-01-26	$3.26	$3.27	$3.21	$3.21	$3.00	31,166
2022-01-25	$3.19	$3.29	$3.19	$3.21	$3.00	17,634
2022-01-24	$3.20	$3.28	$3.14	$3.24	$3.02	28,034
2022-01-21	$3.36	$3.36	$3.26	$3.29	$3.07	11,387
2022-01-20	$3.33	$3.36	$3.28	$3.28	$3.06	26,166
2022-01-19	$3.35	$3.36	$3.33	$3.33	$3.11	13,985
2022-01-18	$3.29	$3.35	$3.28	$3.33	$3.11	13,985
2022-01-14	$3.31	$3.31	$3.24	$3.27	$3.05	4,322
2022-01-13	$3.29	$3.33	$3.27	$3.27	$3.05	22,894
2022-01-12	$3.26	$3.28	$3.25	$3.25	$3.03	20,942
2022-01-11	$3.19	$3.26	$3.19	$3.24	$3.02	101,400
2022-01-10	$3.17	$3.18	$3.11	$3.12	$2.91	56,421
2022-01-07	$3.13	$3.17	$3.11	$3.13	$2.92	23,758
2022-01-06	$3.16	$3.17	$3.12	$3.12	$2.91	32,507
2022-01-05	$3.16	$3.20	$3.11	$3.11	$2.90	23,956
2022-01-04	$3.09	$3.10	$3.07	$3.07	$2.87	33,039
2022-01-03	$3.07	$3.07	$3.04	$3.07	$2.87	9,431
2021-12-31	$3.06	$3.06	$3.06	$3.06	$2.86	2,103
2021-12-30	$3.07	$3.09	$3.03	$3.03	$2.83	9,687
2021-12-29	$3.06	$3.06	$3.03	$3.04	$2.84	5,891
2021-12-28	$3.05	$3.07	$3.05	$3.07	$2.87	17,626
2021-12-27	$2.99	$3.02	$2.99	$3.01	$2.81	9,324
2021-12-23	$2.95	$2.96	$2.93	$2.93	$2.73	19,426
2021-12-22	$2.93	$2.94	$2.92	$2.94	$2.74	72,003
2021-12-21	$2.98	$2.98	$2.92	$2.92	$2.73	94,030
2021-12-20	$2.95	$2.95	$2.87	$2.90	$2.71	7,660
2021-12-17	$2.97	$3.03	$2.96	$2.96	$2.76	20,054
2021-12-16	$3.01	$3.04	$3.00	$3.02	$2.81	50,466
2021-12-15	$2.95	$2.97	$2.92	$2.94	$2.74	49,209
2021-12-14	$2.93	$2.95	$2.88	$2.90	$2.71	103,494
2021-12-13	$2.93	$2.96	$2.85	$2.92	$2.73	11,457
2021-12-10	$2.95	$2.97	$2.94	$2.94	$2.74	55,792
2021-12-09	$2.98	$3.00	$2.94	$2.98	$2.78	8,008
2021-12-08	$3.00	$3.02	$2.96	$2.98	$2.78	35,048
2021-12-07	$3.04	$3.06	$3.00	$3.02	$2.81	77,729
2021-12-06	$3.04	$3.09	$3.03	$3.03	$2.83	9,493
2021-12-03	$3.03	$3.04	$3.01	$3.01	$2.81	13,933
2021-12-02	$3.02	$3.07	$3.02	$3.04	$2.84	184,838
2021-12-01	$3.09	$3.10	$3.01	$3.03	$2.83	98,187
2021-11-30	$3.05	$3.08	$3.00	$3.05	$2.85	695,760
2021-11-29	$3.00	$3.06	$2.99	$3.04	$2.84	6,357
2021-11-26	$3.09	$3.09	$3.09	$3.09	$2.88	2
2021-11-24	$3.02	$3.09	$3.02	$3.09	$2.88	4,007
2021-11-23	$3.04	$3.10	$3.04	$3.10	$2.89	1,925
2021-11-22	$3.00	$3.09	$3.00	$3.09	$2.88	21,648
2021-11-19	$3.04	$3.05	$3.03	$3.05	$2.85	6,088
2021-11-18	$3.11	$3.12	$3.06	$3.06	$2.86	26,451
2021-11-17	$3.04	$3.08	$3.04	$3.07	$2.86	7,592
2021-11-16	$3.04	$3.16	$3.04	$3.05	$2.85	7,475
2021-11-15	$3.11	$3.22	$3.06	$3.22	$3.01	11,807
2021-11-12	$3.18	$3.18	$3.11	$3.11	$2.90	1,406
2021-11-11	$3.20	$3.23	$3.13	$3.14	$2.93	6,379
2021-11-10	$3.21	$3.27	$3.15	$3.15	$2.94	1,537
2021-11-09	$3.20	$3.25	$3.18	$3.18	$2.97	20,075
2021-11-08	$3.29	$3.30	$3.29	$3.30	$3.08	3,233
2021-11-05	$3.31	$3.33	$3.27	$3.33	$3.11	2,564
2021-11-04	$3.33	$3.33	$3.25	$3.32	$3.10	827
2021-11-03	$3.30	$3.37	$3.30	$3.32	$3.10	11,381
2021-11-02	$3.25	$3.28	$3.25	$3.28	$3.06	1,045
2021-11-01	$3.26	$3.36	$3.26	$3.36	$3.14	11,752
2021-10-29	$3.32	$3.32	$3.30	$3.32	$3.10	2,821
2021-10-28	$3.24	$3.32	$3.22	$3.28	$3.06	5,456
2021-10-27	$3.21	$3.24	$3.18	$3.18	$2.97	29,209
2021-10-26	$2.82	$2.88	$2.82	$2.88	$2.68	17,721
2021-10-25	$2.83	$2.93	$2.80	$2.80	$2.61	4,276
2021-10-22	$2.87	$2.87	$2.78	$2.83	$2.64	9,836
2021-10-21	$2.85	$2.88	$2.79	$2.84	$2.65	12,778
2021-10-20	$2.81	$2.82	$2.80	$2.81	$2.62	8,629
2021-10-19	$2.79	$2.89	$2.77	$2.78	$2.59	11,881
2021-10-18	$2.70	$2.77	$2.70	$2.72	$2.54	10,987
2021-10-15	$2.72	$2.73	$2.70	$2.70	$2.52	7,865
2021-10-14	$2.79	$2.81	$2.74	$2.74	$2.56	6,312
2021-10-13	$2.73	$2.78	$2.69	$2.69	$2.51	4,549
2021-10-12	$2.70	$2.80	$2.67	$2.73	$2.55	16,175
2021-10-11	$2.73	$2.79	$2.68	$2.79	$2.60	3,527
2021-10-08	$2.72	$2.77	$2.68	$2.70	$2.52	7,326
2021-10-07	$2.74	$2.77	$2.68	$2.68	$2.50	10,234
2021-10-06	$2.81	$2.87	$2.80	$2.87	$2.68	14,410
2021-10-05	$2.91	$2.97	$2.87	$2.97	$2.77	5,039
2021-10-04	$2.91	$2.96	$2.87	$2.90	$2.71	6,423
2021-10-01	$2.93	$2.93	$2.90	$2.90	$2.70	1,261
2021-09-30	$2.83	$2.89	$2.81	$2.86	$2.67	4,829
2021-09-29	$2.83	$2.95	$2.83	$2.95	$2.75	11,752
2021-09-28	$2.88	$2.93	$2.86	$2.86	$2.67	7,549
2021-09-27	$2.88	$2.88	$2.83	$2.83	$2.64	5,954
2021-09-24	$2.81	$2.86	$2.76	$2.76	$2.58	2,037
2021-09-23	$2.84	$2.84	$2.77	$2.78	$2.59	4,897
2021-09-22	$2.83	$2.83	$2.75	$2.77	$2.59	6,626
2021-09-21	$2.80	$2.83	$2.76	$2.83	$2.64	12,458
2021-09-20	$2.82	$2.85	$2.78	$2.83	$2.64	7,319
2021-09-17	$3.01	$3.03	$2.98	$2.98	$2.78	8,648
2021-09-16	$3.09	$3.14	$3.07	$3.07	$2.87	4,946
2021-09-15	$3.07	$3.12	$3.07	$3.11	$2.90	6,204
2021-09-14	$3.09	$3.13	$3.08	$3.09	$2.88	5,169
2021-09-13	$3.10	$3.14	$3.07	$3.11	$2.90	3,084
2021-09-10	$3.07	$3.07	$3.04	$3.04	$2.84	1,566
2021-09-09	$3.10	$3.10	$3.05	$3.07	$2.87	7,868
2021-09-08	$3.06	$3.07	$3.02	$3.07	$2.87	4,153
2021-09-07	$3.04	$3.06	$2.98	$3.06	$2.86	9,128
2021-09-03	$2.99	$3.03	$2.95	$3.03	$2.83	588
2021-09-02	$3.05	$3.06	$2.99	$3.00	$2.80	13,027
2021-09-01	$3.03	$3.06	$3.00	$3.06	$2.86	33,946
2021-08-31	$3.00	$3.05	$2.99	$3.02	$2.81	52,599
2021-08-30	$2.98	$2.98	$2.98	$2.98	$2.78	998
2021-08-27	$2.91	$3.05	$2.91	$3.03	$2.83	26,354
2021-08-26	$3.01	$3.02	$2.98	$2.98	$2.78	3,758
2021-08-25	$3.05	$3.09	$3.00	$3.03	$2.82	53,712
2021-08-24	$3.04	$3.04	$2.99	$3.04	$2.83	4,570
2021-08-23	$2.99	$3.05	$2.98	$3.05	$2.84	5,850
2021-08-20	$2.98	$3.01	$2.89	$3.01	$2.81	14,806
2021-08-19	$2.95	$3.00	$2.91	$2.91	$2.72	9,487
2021-08-18	$2.89	$2.95	$2.89	$2.95	$2.75	13,176
2021-08-17	$2.86	$2.94	$2.84	$2.87	$2.68	4,923
2021-08-16	$2.85	$2.93	$2.85	$2.85	$2.66	66,640
2021-08-13	$2.91	$2.93	$2.89	$2.89	$2.70	25,107
2021-08-12	$2.89	$2.89	$2.85	$2.86	$2.67	15,133
2021-08-11	$2.81	$2.86	$2.80	$2.80	$2.61	18,852
2021-08-10	$2.80	$2.80	$2.75	$2.75	$2.57	9,358
2021-08-09	$2.78	$2.78	$2.71	$2.76	$2.58	6,213
2021-08-06	$2.77	$2.79	$2.76	$2.77	$2.59	4,645
2021-08-05	$2.79	$2.80	$2.78	$2.78	$2.59	5,404
2021-08-04	$2.74	$2.75	$2.73	$2.74	$2.56	63,638
2021-08-03	$2.72	$2.73	$2.66	$2.68	$2.50	17,211
2021-08-02	$2.78	$2.80	$2.75	$2.78	$2.59	41,723
2021-07-30	$2.81	$2.81	$2.74	$2.74	$2.56	15,976
2021-07-29	$2.86	$2.86	$2.81	$2.82	$2.63	520,313
2021-07-28	$2.87	$2.87	$2.74	$2.74	$2.56	20,194
2021-07-27	$2.88	$2.88	$2.82	$2.87	$2.68	7,153
2021-07-26	$2.83	$2.90	$2.81	$2.86	$2.67	5,270
2021-07-23	$2.79	$2.83	$2.77	$2.77	$2.59	31,514
2021-07-22	$2.90	$2.90	$2.76	$2.76	$2.58	63,958
2021-07-21	$2.89	$2.89	$2.80	$2.84	$2.65	6,828
2021-07-20	$2.77	$2.82	$2.74	$2.77	$2.59	31,291
2021-07-19	$2.85	$2.85	$2.76	$2.81	$2.62	6,501
2021-07-16	$2.92	$2.95	$2.92	$2.95	$2.75	3,260
2021-07-15	$2.93	$2.93	$2.91	$2.93	$2.73	3,601
2021-07-14	$2.98	$3.01	$2.96	$3.01	$2.81	17,329
2021-07-13	$2.96	$3.02	$2.95	$3.02	$2.82	13,601
2021-07-12	$2.99	$3.00	$2.94	$3.00	$2.80	1,516
2021-07-09	$3.02	$3.02	$3.01	$3.01	$2.81	2,202
2021-07-08	$2.94	$2.94	$2.86	$2.94	$2.74	10,708
2021-07-07	$2.95	$2.95	$2.90	$2.95	$2.75	21,123
2021-07-06	$2.96	$2.98	$2.91	$2.92	$2.72	14,360
2021-07-02	$3.05	$3.05	$2.95	$2.95	$2.75	4,566
2021-07-01	$3.05	$3.07	$2.95	$2.98	$2.78	6,477
2021-06-30	$3.02	$3.02	$2.92	$2.98	$2.78	5,421
2021-06-29	$3.16	$3.20	$3.09	$3.15	$2.74	14,155
2021-06-28	$3.15	$3.15	$3.10	$3.10	$2.70	8,996
2021-06-25	$3.14	$3.16	$3.14	$3.16	$2.74	2,107
2021-06-24	$3.12	$3.15	$3.12	$3.14	$2.73	4,523
2021-06-23	$3.16	$3.16	$3.12	$3.14	$2.73	11,974
2021-06-22	$3.14	$3.16	$3.14	$3.16	$2.74	16,091
2021-06-21	$3.13	$3.17	$3.13	$3.17	$2.76	7,790
2021-06-18	$3.09	$3.11	$3.08	$3.10	$2.69	15,194
2021-06-17	$3.23	$3.23	$3.20	$3.21	$2.79	18,010
2021-06-16	$3.30	$3.32	$3.28	$3.28	$2.85	2,055
2021-06-15	$3.34	$3.36	$3.32	$3.36	$2.92	5,219
2021-06-14	$3.35	$3.36	$3.33	$3.33	$2.90	3,053
2021-06-11	$3.35	$3.38	$3.35	$3.38	$2.94	28,219
2021-06-10	$3.16	$3.16	$3.12	$3.16	$2.75	17,594
2021-06-09	$3.12	$3.13	$3.12	$3.12	$2.71	12,780
2021-06-08	$3.16	$3.17	$3.14	$3.14	$2.73	6,841
2021-06-07	$3.21	$3.22	$3.21	$3.22	$2.80	18,614
2021-06-04	$3.21	$3.23	$3.20	$3.20	$2.78	10,961
2021-06-03	$3.16	$3.18	$3.14	$3.15	$2.74	98,683
2021-06-02	$3.23	$3.23	$3.20	$3.20	$2.78	16,497
2021-06-01	$3.25	$3.25	$3.24	$3.24	$2.82	3,239
2021-05-28	$3.22	$3.23	$3.20	$3.21	$2.79	13,120
2021-05-27	$3.19	$3.20	$3.18	$3.20	$2.78	46,845
2021-05-26	$3.17	$3.18	$3.17	$3.17	$2.76	13,595
2021-05-25	$3.26	$3.26	$3.21	$3.23	$2.81	47,933
2021-05-24	$3.29	$3.29	$3.27	$3.28	$2.85	11,780
2021-05-21	$3.28	$3.28	$3.27	$3.27	$2.84	998
2021-05-20	$3.25	$3.28	$3.24	$3.26	$2.84	21,896
2021-05-19	$3.26	$3.30	$3.26	$3.28	$2.85	1,833
2021-05-18	$3.32	$3.43	$3.32	$3.43	$2.98	17,150
2021-05-17	$3.32	$3.32	$3.25	$3.30	$2.87	15,885
2021-05-14	$3.32	$3.34	$3.32	$3.34	$2.91	1,072
2021-05-13	$3.26	$3.31	$3.26	$3.26	$2.84	10,745
2021-05-12	$3.30	$3.30	$3.27	$3.27	$2.84	3,599
2021-05-11	$3.34	$3.34	$3.29	$3.30	$2.87	2,602
2021-05-10	$3.36	$3.38	$3.32	$3.32	$2.89	3,423
2021-05-07	$3.39	$3.40	$3.38	$3.38	$2.94	2,063
2021-05-06	$3.29	$3.31	$3.28	$3.31	$2.88	22,101
2021-05-05	$3.20	$3.23	$3.20	$3.23	$2.81	12,098
2021-05-04	$3.18	$3.18	$3.14	$3.14	$2.73	35,046
2021-05-03	$3.23	$3.23	$3.21	$3.23	$2.81	5,076
2021-04-30	$3.22	$3.23	$3.22	$3.22	$2.80	1,473
2021-04-29	$3.29	$3.29	$3.25	$3.26	$2.84	1,534
2021-04-28	$3.33	$3.36	$3.32	$3.36	$2.92	3,398
2021-04-27	$3.35	$3.35	$3.30	$3.30	$2.87	28,173
2021-04-26	$3.38	$3.38	$3.35	$3.35	$2.91	16,436
2021-04-23	$3.36	$3.37	$3.35	$3.36	$2.92	5,351
2021-04-22	$3.34	$3.36	$3.31	$3.34	$2.91	126,914
2021-04-21	$3.31	$3.37	$3.31	$3.37	$2.93	14,389
2021-04-20	$3.36	$3.36	$3.33	$3.33	$2.90	12,304
2021-04-19	$3.45	$3.45	$3.42	$3.44	$2.99	41,487
2021-04-16	$3.43	$3.46	$3.43	$3.45	$3.00	9,391
2021-04-15	$3.44	$3.45	$3.44	$3.45	$3.00	1,172
2021-04-14	$3.48	$3.48	$3.46	$3.46	$3.01	6,907
2021-04-13	$3.45	$3.47	$3.45	$3.47	$3.01	3,944
2021-04-12	$3.49	$3.49	$3.46	$3.46	$3.01	19,430
2021-04-09	$3.41	$3.44	$3.41	$3.43	$2.99	11,383
2021-04-08	$3.38	$3.40	$3.38	$3.39	$2.95	21,020
2021-04-07	$3.45	$3.47	$3.44	$3.46	$3.01	13,718
2021-04-06	$3.45	$3.46	$3.42	$3.43	$2.98	23,642
2021-04-05	$3.44	$3.53	$3.44	$3.53	$3.07	15,486
2021-04-01	$3.41	$3.43	$3.41	$3.42	$2.97	8,063
2021-03-31	$3.38	$3.39	$3.35	$3.39	$2.95	12,558
2021-03-30	$3.46	$3.46	$3.43	$3.44	$2.99	8,199
2021-03-29	$3.54	$3.54	$3.52	$3.53	$3.07	6,821
2021-03-26	$3.51	$3.55	$3.50	$3.55	$3.09	10,401
2021-03-25	$3.41	$3.52	$3.41	$3.52	$3.06	11,818
2021-03-24	$3.44	$3.50	$3.43	$3.44	$2.99	19,825
2021-03-23	$3.45	$3.47	$3.44	$3.45	$3.00	32,389
2021-03-22	$3.51	$3.51	$3.50	$3.51	$3.05	24,405
2021-03-19	$3.51	$3.58	$3.51	$3.58	$3.11	37,075
2021-03-18	$3.53	$3.58	$3.52	$3.52	$3.06	15,298
2021-03-17	$3.53	$3.57	$3.51	$3.57	$3.11	15,483
2021-03-16	$3.53	$3.55	$3.52	$3.55	$3.09	15,833
2021-03-15	$3.56	$3.57	$3.54	$3.56	$3.10	10,920
2021-03-12	$3.51	$3.62	$3.51	$3.56	$3.10	124,305
2021-03-11	$3.48	$3.53	$3.48	$3.51	$3.05	6,831
2021-03-10	$3.47	$3.49	$3.47	$3.49	$3.04	3,110
2021-03-09	$3.46	$3.46	$3.43	$3.46	$3.01	11,782
2021-03-08	$3.48	$3.49	$3.47	$3.49	$3.04	9,515
2021-03-05	$3.37	$3.44	$3.37	$3.44	$2.99	9,828
2021-03-04	$3.52	$3.52	$3.40	$3.41	$2.97	16,454
2021-03-03	$3.48	$3.53	$3.48	$3.52	$3.06	24,449
2021-03-02	$3.46	$3.50	$3.46	$3.50	$3.04	36,321
2021-03-01	$3.36	$3.37	$3.35	$3.35	$2.91	23,820
2021-02-26	$3.30	$3.30	$3.27	$3.30	$2.87	1,875
2021-02-25	$3.26	$3.36	$3.26	$3.36	$2.92	1,226
2021-02-24	$3.36	$3.36	$3.36	$3.36	$2.92	1,226
2021-02-23	$3.39	$3.41	$3.37	$3.41	$2.97	16,095
2021-02-22	$3.39	$3.40	$3.37	$3.37	$2.93	30,699
2021-02-19	$3.33	$3.33	$3.30	$3.30	$2.87	6,038
2021-02-18	$3.30	$3.32	$3.26	$3.32	$2.89	439,348
2021-02-17	$3.31	$3.33	$3.31	$3.33	$2.90	8,480
2021-02-16	$3.32	$3.32	$3.30	$3.32	$2.89	6,684
2021-02-12	$3.31	$3.33	$3.31	$3.33	$2.89	8,225
2021-02-11	$3.37	$3.37	$3.33	$3.34	$2.91	15,267
2021-02-10	$3.39	$3.40	$3.36	$3.38	$2.94	9,777
2021-02-09	$3.33	$3.36	$3.33	$3.35	$2.91	6,290
2021-02-08	$3.23	$3.24	$3.21	$3.24	$2.82	31,163
2021-02-05	$3.18	$3.18	$3.15	$3.15	$2.74	3,563
2021-02-04	$3.14	$3.17	$3.14	$3.15	$2.74	3,158
2021-02-03	$3.14	$3.15	$3.12	$3.15	$2.74	71,942
2021-02-02	$3.09	$3.12	$3.09	$3.12	$2.71	8,978
2021-02-01	$3.04	$3.05	$3.02	$3.05	$2.65	8,381
2021-01-29	$3.01	$3.03	$2.96	$3.00	$2.61	6,433
2021-01-28	$3.04	$3.07	$3.03	$3.03	$2.64	33,614
2021-01-27	$2.98	$3.01	$2.97	$2.97	$2.59	5,285
2021-01-26	$3.08	$3.08	$3.04	$3.06	$2.66	24,960
2021-01-25	$3.10	$3.11	$3.08	$3.11	$2.71	5,171
2021-01-22	$3.21	$3.21	$3.20	$3.21	$2.79	3,703
2021-01-21	$3.32	$3.34	$3.31	$3.34	$2.91	2,022
2021-01-20	$3.35	$3.36	$3.34	$3.34	$2.91	6,466
2021-01-19	$3.36	$3.39	$3.36	$3.38	$2.94	2,032
2021-01-15	$3.35	$3.40	$3.35	$3.36	$2.92	7,390
2021-01-14	$3.34	$3.36	$3.32	$3.34	$2.91	3,472
2021-01-13	$3.35	$3.37	$3.34	$3.37	$2.93	17,967
2021-01-12	$3.40	$3.41	$3.37	$3.39	$2.95	12,854
2021-01-11	$3.30	$3.33	$3.29	$3.32	$2.88	39,652
2021-01-08	$3.39	$3.39	$3.35	$3.38	$2.94	13,299
2021-01-07	$3.42	$3.42	$3.40	$3.41	$2.96	3,044
2021-01-06	$3.36	$3.43	$3.36	$3.43	$2.98	10,559
2021-01-05	$3.17	$3.20	$3.17	$3.20	$2.78	5,333
2021-01-04	$3.12	$3.21	$3.10	$3.10	$2.70	11,944
2020-12-31	$3.19	$3.21	$3.15	$3.20	$2.78	43,478
2020-12-30	$3.20	$3.21	$3.16	$3.16	$2.75	16,089
2020-12-29	$3.23	$3.23	$3.16	$3.16	$2.75	12,493
2020-12-28	$3.21	$3.21	$3.16	$3.16	$2.75	5,158
2020-12-24	$3.21	$3.21	$3.21	$3.21	$2.79	462
2020-12-23	$3.24	$3.24	$3.22	$3.23	$2.81	13,005
2020-12-22	$3.15	$3.17	$3.15	$3.15	$2.74	6,400
2020-12-21	$3.11	$3.18	$3.08	$3.17	$2.76	5,875
2020-12-18	$3.26	$3.27	$3.24	$3.27	$2.84	13,460
2020-12-17	$3.35	$3.35	$3.33	$3.33	$2.90	7,184
2020-12-16	$3.32	$3.33	$3.32	$3.33	$2.90	3,795
2020-12-15	$3.29	$3.33	$3.29	$3.32	$2.89	14,366
2020-12-14	$3.29	$3.29	$3.23	$3.23	$2.81	4,424
2020-12-11	$3.22	$3.22	$3.18	$3.18	$2.77	18,343
2020-12-10	$3.26	$3.29	$3.25	$3.27	$2.84	10,973
2020-12-09	$3.31	$3.31	$3.26	$3.26	$2.84	26,168
2020-12-08	$3.30	$3.36	$3.28	$3.36	$2.92	431,573
2020-12-07	$3.41	$3.41	$3.32	$3.35	$2.91	15,987
2020-12-04	$3.43	$3.44	$3.39	$3.41	$2.97	29,556
2020-12-03	$3.37	$3.41	$3.37	$3.38	$2.94	23,803
2020-12-02	$3.41	$3.43	$3.41	$3.42	$2.98	12,222
2020-12-01	$3.44	$3.49	$3.43	$3.48	$3.03	5,219
2020-11-30	$3.43	$3.43	$3.36	$3.38	$2.94	11,275
2020-11-27	$3.42	$3.44	$3.39	$3.40	$2.96	24,425
2020-11-25	$3.46	$3.52	$3.46	$3.52	$3.06	29,985
2020-11-24	$3.51	$3.57	$3.51	$3.57	$3.11	7,837
2020-11-23	$3.37	$3.42	$3.36	$3.39	$2.94	22,725
2020-11-20	$3.34	$3.36	$3.33	$3.34	$2.91	12,839
2020-11-19	$3.38	$3.40	$3.37	$3.40	$2.96	55,871
2020-11-18	$3.48	$3.51	$3.47	$3.47	$3.02	8,703
2020-11-17	$3.33	$3.40	$3.33	$3.36	$2.92	24,311
2020-11-16	$3.35	$3.37	$3.28	$3.29	$2.86	7,628
2020-11-13	$3.20	$3.23	$3.18	$3.19	$2.77	43,260
2020-11-12	$3.17	$3.20	$3.14	$3.14	$2.73	96,027
2020-11-11	$3.25	$3.25	$3.23	$3.24	$2.82	6,567
2020-11-10	$3.35	$3.42	$3.34	$3.40	$2.96	47,101
2020-11-09	$3.20	$3.26	$3.17	$3.25	$2.83	67,289
2020-11-06	$2.82	$2.85	$2.80	$2.83	$2.46	57,478
2020-11-05	$2.67	$2.70	$2.62	$2.66	$2.31	41,140
2020-11-04	$2.59	$2.64	$2.58	$2.61	$2.27	201,293
2020-11-03	$2.49	$2.58	$2.49	$2.55	$2.22	3,509,165
2020-11-02	$2.53	$2.53	$2.41	$2.41	$2.10	2,337,874
2020-10-30	$2.41	$2.49	$2.41	$2.46	$2.14	115,437
2020-10-29	$2.45	$2.52	$2.45	$2.48	$2.16	66,966
2020-10-28	$2.49	$2.56	$2.48	$2.52	$2.19	36,253
2020-10-27	$2.70	$2.71	$2.62	$2.62	$2.28	203,939
2020-10-26	$2.79	$2.81	$2.74	$2.75	$2.39	44,746
2020-10-23	$2.85	$2.85	$2.83	$2.84	$2.47	54,501
2020-10-22	$2.83	$2.84	$2.82	$2.84	$2.47	34,795
2020-10-21	$2.88	$2.88	$2.84	$2.84	$2.47	17,783
2020-10-20	$2.92	$2.94	$2.89	$2.90	$2.52	77,069
2020-10-19	$2.87	$2.88	$2.79	$2.79	$2.43	61,579
2020-10-16	$2.72	$2.85	$2.72	$2.85	$2.48	37,203
2020-10-15	$2.70	$2.83	$2.70	$2.82	$2.45	216,801
2020-10-14	$2.85	$2.85	$2.81	$2.81	$2.44	29,614
2020-10-13	$2.83	$2.84	$2.80	$2.83	$2.46	330,245
2020-10-12	$2.90	$2.94	$2.90	$2.93	$2.54	19,312
2020-10-09	$2.96	$2.96	$2.91	$2.92	$2.54	102,340
2020-10-08	$2.91	$2.95	$2.91	$2.94	$2.56	25,954
2020-10-07	$2.78	$2.83	$2.78	$2.82	$2.45	25,114
2020-10-06	$2.84	$2.86	$2.80	$2.80	$2.44	63,614
2020-10-05	$2.83	$2.85	$2.81	$2.84	$2.47	59,775
2020-10-02	$2.66	$2.75	$2.66	$2.75	$2.39	92,133
2020-10-01	$2.73	$2.74	$2.70	$2.72	$2.37	44,041
2020-09-30	$2.74	$2.77	$2.70	$2.75	$2.39	88,589
2020-09-29	$2.58	$2.69	$2.58	$2.61	$2.27	180,333
2020-09-28	$2.59	$2.63	$2.57	$2.62	$2.28	96,346
2020-09-25	$2.41	$2.46	$2.40	$2.45	$2.13	32,041
2020-09-24	$2.46	$2.51	$2.45	$2.48	$2.16	121,516
2020-09-23	$2.56	$2.56	$2.52	$2.54	$2.21	237,553
2020-09-22	$2.53	$2.55	$2.48	$2.50	$2.17	64,615
2020-09-21	$2.62	$2.62	$2.50	$2.52	$2.19	33,777
2020-09-18	$2.76	$2.76	$2.71	$2.72	$2.37	17,723
2020-09-17	$2.83	$2.83	$2.79	$2.81	$2.44	19,829
2020-09-16	$2.86	$2.93	$2.85	$2.85	$2.48	28,486
2020-09-15	$2.90	$2.96	$2.90	$2.91	$2.53	84,655
2020-09-14	$2.99	$2.99	$2.91	$2.93	$2.55	96,140
2020-09-11	$2.87	$2.90	$2.87	$2.88	$2.50	24,220
2020-09-10	$2.86	$2.86	$2.80	$2.80	$2.44	85,717
2020-09-09	$2.87	$2.90	$2.87	$2.89	$2.51	67,164
2020-09-08	$2.59	$2.67	$2.56	$2.57	$2.24	16,586
2020-09-04	$2.64	$2.64	$2.56	$2.60	$2.26	66,911
2020-09-03	$2.70	$2.70	$2.61	$2.63	$2.29	46,478
2020-09-02	$2.63	$2.68	$2.63	$2.68	$2.33	25,601
2020-09-01	$2.59	$2.64	$2.59	$2.61	$2.27	22,702
2020-08-31	$2.70	$2.74	$2.63	$2.63	$2.29	37,269
2020-08-28	$2.68	$2.72	$2.68	$2.70	$2.35	44,285
2020-08-27	$2.63	$2.65	$2.61	$2.63	$2.29	43,967
2020-08-26	$2.59	$2.69	$2.57	$2.59	$2.25	418,207
2020-08-25	$2.63	$2.65	$2.58	$2.62	$2.28	134,104
2020-08-24	$2.59	$2.59	$2.56	$2.57	$2.24	156,856
2020-08-21	$2.52	$2.53	$2.50	$2.52	$2.19	15,936
2020-08-20	$2.56	$2.56	$2.54	$2.56	$2.23	49,447
2020-08-19	$2.49	$2.58	$2.49	$2.57	$2.23	89,474
2020-08-18	$2.55	$2.57	$2.52	$2.53	$2.20	159,379
2020-08-17	$2.53	$2.56	$2.50	$2.51	$2.18	20,675
2020-08-14	$2.54	$2.56	$2.52	$2.53	$2.20	24,348
2020-08-13	$2.61	$2.62	$2.57	$2.60	$2.26	67,492
2020-08-12	$2.65	$2.65	$2.62	$2.63	$2.29	269,644
2020-08-11	$2.59	$2.59	$2.53	$2.53	$2.20	317,135
2020-08-10	$2.53	$2.55	$2.52	$2.54	$2.21	88,342
2020-08-07	$2.54	$2.54	$2.41	$2.47	$2.15	71,304
2020-08-06	$2.50	$2.50	$2.41	$2.44	$2.12	47,671
2020-08-05	$2.53	$2.54	$2.51	$2.53	$2.20	48,711
2020-08-04	$2.54	$2.55	$2.42	$2.51	$2.18	340,758
2020-08-03	$2.59	$2.68	$2.59	$2.61	$2.27	41,875
2020-07-31	$2.61	$2.61	$2.49	$2.51	$2.19	42,785
2020-07-30	$2.58	$2.59	$2.53	$2.59	$2.25	57,526
2020-07-29	$2.61	$2.71	$2.61	$2.63	$2.29	34,932
2020-07-28	$2.62	$2.65	$2.61	$2.63	$2.29	146,861
2020-07-27	$2.58	$2.63	$2.55	$2.57	$2.23	85,798
2020-07-24	$2.71	$2.73	$2.67	$2.68	$2.33	34,361
2020-07-23	$2.72	$2.76	$2.69	$2.76	$2.40	21,519
2020-07-22	$2.83	$2.89	$2.82	$2.84	$2.47	49,350
2020-07-21	$2.85	$2.89	$2.85	$2.86	$2.49	54,433
2020-07-20	$2.80	$2.85	$2.79	$2.83	$2.46	95,343
2020-07-17	$2.79	$2.81	$2.78	$2.79	$2.43	34,185
2020-07-16	$2.85	$2.88	$2.83	$2.85	$2.48	51,790
2020-07-15	$2.84	$2.88	$2.82	$2.88	$2.51	24,447
2020-07-14	$2.76	$2.81	$2.75	$2.80	$2.44	83,272
2020-07-13	$2.70	$2.77	$2.64	$2.65	$2.31	36,843
2020-07-10	$2.68	$2.70	$2.66	$2.70	$2.35	93,675
2020-07-09	$2.74	$2.74	$2.66	$2.69	$2.34	76,190
2020-07-08	$2.75	$2.77	$2.73	$2.76	$2.40	41,026
2020-07-07	$2.72	$2.82	$2.72	$2.74	$2.38	115,400
2020-07-06	$2.82	$2.83	$2.78	$2.81	$2.44	38,984
2020-07-02	$2.76	$2.78	$2.72	$2.75	$2.39	120,050
2020-07-01	$2.58	$2.73	$2.58	$2.73	$2.37	73,734
2020-06-30	$2.66	$2.79	$2.66	$2.76	$2.40	93,105
2020-06-29	$2.64	$2.68	$2.64	$2.65	$2.31	21,831
2020-06-26	$2.71	$2.72	$2.65	$2.65	$2.31	41,242
2020-06-25	$2.68	$2.77	$2.68	$2.77	$2.41	36,347
2020-06-24	$2.70	$2.71	$2.65	$2.67	$2.32	37,319
2020-06-23	$2.76	$2.87	$2.76	$2.79	$2.43	86,154
2020-06-22	$2.66	$2.71	$2.66	$2.71	$2.36	38,744
2020-06-19	$2.78	$2.78	$2.66	$2.67	$2.32	30,031
2020-06-18	$2.76	$2.80	$2.76	$2.77	$2.41	39,551
2020-06-17	$2.81	$2.83	$2.73	$2.78	$2.42	94,232
2020-06-16	$2.87	$2.91	$2.82	$2.86	$2.49	41,923
2020-06-15	$2.71	$2.83	$2.71	$2.82	$2.45	44,124
2020-06-12	$2.85	$2.85	$2.75	$2.79	$2.43	23,832
2020-06-11	$2.83	$2.88	$2.75	$2.76	$2.40	32,247
2020-06-10	$3.02	$3.02	$2.95	$2.95	$2.57	41,858
2020-06-09	$2.99	$3.03	$2.96	$3.03	$2.64	54,593
2020-06-08	$3.08	$3.09	$2.99	$2.99	$2.60	31,389
2020-06-05	$3.18	$3.18	$3.10	$3.10	$2.70	35,063
2020-06-04	$2.87	$3.05	$2.87	$3.01	$2.62	34,927
2020-06-03	$2.88	$3.00	$2.83	$2.99	$2.60	89,891
2020-06-02	$2.65	$2.73	$2.65	$2.72	$2.37	529,543
2020-06-01	$2.43	$2.55	$2.43	$2.51	$2.18	45,211
2020-05-29	$2.55	$2.58	$2.50	$2.52	$2.19	131,686
2020-05-28	$2.76	$2.76	$2.61	$2.64	$2.30	120,341
2020-05-27	$2.65	$2.79	$2.65	$2.79	$2.43	561,731
2020-05-26	$2.63	$2.65	$2.59	$2.64	$2.30	74,846
2020-05-22	$2.58	$2.62	$2.58	$2.61	$2.27	85,238
2020-05-21	$2.52	$2.54	$2.46	$2.50	$2.17	130,754
2020-05-20	$2.56	$2.60	$2.51	$2.53	$2.20	207,635
2020-05-19	$2.49	$2.68	$2.49	$2.59	$2.25	1,229,658
2020-05-18	$2.44	$2.60	$2.44	$2.58	$2.24	85,498
2020-05-15	$2.41	$2.43	$2.36	$2.39	$2.08	55,296
2020-05-14	$2.37	$2.41	$2.37	$2.39	$2.08	51,134
2020-05-13	$2.51	$2.52	$2.43	$2.44	$2.12	36,452
2020-05-12	$2.42	$2.49	$2.39	$2.39	$2.08	36,250
2020-05-11	$2.51	$2.52	$2.48	$2.52	$2.19	82,347
2020-05-08	$2.59	$2.59	$2.56	$2.56	$2.23	44,349
2020-05-07	$2.54	$2.59	$2.54	$2.56	$2.23	77,452
2020-05-06	$2.57	$2.61	$2.53	$2.53	$2.20	91,281
2020-05-05	$2.61	$2.66	$2.55	$2.57	$2.24	42,361
2020-05-04	$2.68	$2.74	$2.61	$2.67	$2.32	80,017
2020-05-01	$2.77	$2.78	$2.68	$2.70	$2.35	31,862
2020-04-30	$2.75	$2.78	$2.73	$2.75	$2.39	27,272
2020-04-29	$2.76	$2.84	$2.72	$2.80	$2.44	298,202
2020-04-28	$2.78	$2.79	$2.70	$2.71	$2.36	244,436
2020-04-27	$2.59	$2.62	$2.56	$2.60	$2.26	79,443
2020-04-24	$2.53	$2.54	$2.49	$2.53	$2.20	77,765
2020-04-23	$2.36	$2.43	$2.34	$2.38	$2.07	120,965
2020-04-22	$2.43	$2.43	$2.37	$2.38	$2.07	41,472
2020-04-21	$2.34	$2.38	$2.27	$2.36	$2.05	126,150
2020-04-20	$2.34	$2.40	$2.34	$2.37	$2.06	134,373
2020-04-17	$2.26	$2.39	$2.24	$2.29	$1.99	54,328
2020-04-16	$2.21	$2.24	$2.18	$2.21	$1.92	83,506
2020-04-15	$2.29	$2.29	$2.21	$2.23	$1.94	53,542
2020-04-14	$2.41	$2.45	$2.35	$2.38	$2.07	323,669
2020-04-13	$2.48	$2.51	$2.36	$2.40	$2.09	114,351
2020-04-09	$2.44	$2.46	$2.36	$2.45	$2.13	127,730
2020-04-08	$2.23	$2.34	$2.23	$2.33	$2.03	185,763
2020-04-07	$2.33	$2.34	$2.22	$2.25	$1.96	319,586
2020-04-06	$2.14	$2.24	$2.12	$2.23	$1.94	230,188
2020-04-03	$2.06	$2.06	$1.99	$2.04	$1.77	82,538
2020-04-02	$2.15	$2.16	$2.09	$2.10	$1.83	194,607
2020-04-01	$2.10	$2.11	$2.05	$2.06	$1.79	69,578
2020-03-31	$2.05	$2.16	$2.05	$2.13	$1.85	260,082
2020-03-30	$2.05	$2.18	$2.05	$2.18	$1.90	352,181
2020-03-27	$2.21	$2.29	$2.16	$2.24	$1.95	95,533
2020-03-26	$2.18	$2.39	$2.18	$2.36	$2.05	125,974
2020-03-25	$2.44	$2.49	$2.32	$2.41	$2.10	143,602
2020-03-24	$2.33	$2.53	$2.30	$2.47	$2.15	388,500
2020-03-23	$2.08	$2.23	$1.95	$2.02	$1.76	128,198
2020-03-20	$2.22	$2.27	$2.10	$2.16	$1.88	73,932
2020-03-19	$1.82	$2.15	$1.82	$2.09	$1.82	159,852
2020-03-18	$1.76	$1.92	$1.66	$1.79	$1.56	131,376
2020-03-17	$1.78	$1.90	$1.63	$1.86	$1.62	384,708
2020-03-16	$1.86	$2.08	$1.85	$1.91	$1.66	190,769
2020-03-13	$2.44	$2.54	$2.21	$2.53	$2.20	224,062
2020-03-12	$2.51	$2.51	$2.28	$2.32	$2.02	162,298
2020-03-11	$2.94	$3.03	$2.72	$2.89	$2.51	188,206
2020-03-10	$3.09	$3.12	$3.00	$3.06	$2.66	363,024
2020-03-09	$3.06	$3.17	$3.03	$3.10	$2.70	198,049
2020-03-06	$3.43	$3.46	$3.40	$3.43	$2.98	89,505
2020-03-05	$3.57	$3.57	$3.49	$3.50	$3.04	137,877
2020-03-04	$3.59	$3.63	$3.57	$3.62	$3.15	200,737
2020-03-03	$3.66	$3.74	$3.58	$3.64	$3.17	427,316
2020-03-02	$3.65	$3.70	$3.62	$3.68	$3.20	106,172
2020-02-28	$3.65	$3.68	$3.58	$3.62	$3.15	91,577
2020-02-27	$3.78	$3.92	$3.78	$3.84	$3.34	108,106
2020-02-26	$3.78	$3.86	$3.78	$3.82	$3.32	1,350,863
2020-02-25	$3.87	$3.87	$3.80	$3.83	$3.33	193,882
2020-02-24	$3.84	$3.92	$3.84	$3.91	$3.40	123,263
2020-02-21	$4.00	$4.05	$4.00	$4.02	$3.50	32,397
2020-02-20	$4.02	$4.03	$3.99	$4.01	$3.49	49,383
2020-02-19	$4.06	$4.08	$4.00	$4.05	$3.52	25,526
2020-02-18	$4.06	$4.07	$4.00	$4.04	$3.51	19,360
2020-02-14	$4.09	$4.11	$4.04	$4.07	$3.54	27,943
2020-02-13	$4.06	$4.09	$4.02	$4.06	$3.53	17,998
2020-02-12	$3.99	$4.07	$3.99	$4.04	$3.51	74,780
2020-02-11	$4.03	$4.06	$3.99	$4.03	$3.51	60,657
2020-02-10	$4.06	$4.07	$4.04	$4.06	$3.53	28,175
2020-02-07	$4.12	$4.18	$4.11	$4.13	$3.59	26,265
2020-02-06	$4.12	$4.13	$4.08	$4.11	$3.58	39,644
2020-02-05	$4.29	$4.32	$4.26	$4.30	$3.74	50,934
2020-02-04	$4.30	$4.30	$4.26	$4.28	$3.72	65,520
2020-02-03	$4.26	$4.30	$4.26	$4.29	$3.73	13,894
2020-01-31	$4.29	$4.31	$4.25	$4.26	$3.71	19,514
2020-01-30	$4.23	$4.33	$4.23	$4.33	$3.77	48,520
2020-01-29	$4.28	$4.32	$4.26	$4.31	$3.75	54,156
2020-01-28	$4.27	$4.31	$4.26	$4.28	$3.72	37,543
2020-01-27	$4.21	$4.21	$4.16	$4.18	$3.64	16,189
2020-01-24	$4.26	$4.28	$4.20	$4.25	$3.70	16,774
2020-01-23	$4.28	$4.30	$4.23	$4.26	$3.71	53,540
2020-01-22	$4.30	$4.31	$4.24	$4.30	$3.74	17,234
2020-01-21	$4.29	$4.31	$4.25	$4.26	$3.71	60,337
2020-01-17	$4.29	$4.30	$4.24	$4.27	$3.71	56,822
2020-01-16	$4.28	$4.32	$4.26	$4.30	$3.74	31,169
2020-01-15	$4.22	$4.28	$4.16	$4.18	$3.64	42,136
2020-01-14	$4.21	$4.22	$4.20	$4.20	$3.65	39,555
2020-01-13	$4.24	$4.30	$4.20	$4.23	$3.68	29,618
2020-01-10	$4.23	$4.26	$4.21	$4.24	$3.69	43,207
2020-01-09	$4.29	$4.29	$4.25	$4.25	$3.70	37,788
2020-01-08	$4.25	$4.28	$4.23	$4.25	$3.70	33,536
2020-01-07	$4.26	$4.27	$4.25	$4.26	$3.71	25,859
2020-01-06	$4.24	$4.28	$4.19	$4.27	$3.71	45,441
2020-01-03	$4.26	$4.30	$4.23	$4.30	$3.74	30,547
2020-01-02	$4.22	$4.29	$4.20	$4.29	$3.73	86,348
2019-12-31	$4.16	$4.30	$4.16	$4.28	$3.72	15,040
2019-12-30	$4.18	$4.26	$4.16	$4.25	$3.70	40,556
2019-12-27	$4.17	$4.25	$4.17	$4.25	$3.70	73,916
2019-12-26	$4.14	$4.20	$4.13	$4.16	$3.62	25,670
2019-12-24	$4.14	$4.16	$4.11	$4.16	$3.62	23,173
2019-12-23	$4.11	$4.20	$4.11	$4.15	$3.61	73,051
2019-12-20	$4.13	$4.14	$4.07	$4.11	$3.58	49,672
2019-12-19	$4.09	$4.13	$4.09	$4.10	$3.57	60,406
2019-12-18	$4.18	$4.19	$4.13	$4.14	$3.60	20,123
2019-12-17	$4.19	$4.21	$4.16	$4.18	$3.64	32,502
2019-12-16	$4.21	$4.21	$4.18	$4.18	$3.64	38,283
2019-12-13	$4.24	$4.24	$4.17	$4.17	$3.63	15,288
2019-12-12	$4.22	$4.24	$4.19	$4.20	$3.65	35,539
2019-12-11	$4.18	$4.19	$4.15	$4.15	$3.61	29,372
2019-12-10	$4.13	$4.19	$4.13	$4.17	$3.63	104,888
2019-12-09	$4.16	$4.22	$4.10	$4.20	$3.65	53,751
2019-12-06	$4.16	$4.17	$4.14	$4.17	$3.63	17,599
2019-12-05	$4.15	$4.16	$4.11	$4.13	$3.59	43,607
2019-12-04	$4.15	$4.16	$4.10	$4.14	$3.60	53,307
2019-12-03	$4.11	$4.12	$4.05	$4.12	$3.58	46,325
2019-12-02	$4.18	$4.20	$4.14	$4.16	$3.62	35,069
2019-11-29	$4.24	$4.25	$4.21	$4.25	$3.70	9,365
2019-11-27	$4.17	$4.23	$4.14	$4.22	$3.67	39,051
2019-11-26	$4.12	$4.13	$4.10	$4.13	$3.59	60,132
2019-11-25	$4.10	$4.10	$4.00	$4.08	$3.55	35,769
2019-11-22	$4.12	$4.13	$4.05	$4.10	$3.57	20,620
2019-11-21	$4.07	$4.09	$4.06	$4.07	$3.54	35,263
2019-11-20	$4.08	$4.10	$4.04	$4.06	$3.53	23,684
2019-11-19	$4.13	$4.17	$4.10	$4.13	$3.59	466,150
2019-11-18	$4.11	$4.16	$4.09	$4.14	$3.60	25,217
2019-11-15	$4.09	$4.14	$4.08	$4.08	$3.55	15,294
2019-11-14	$4.06	$4.13	$4.04	$4.04	$3.51	39,767
2019-11-13	$4.00	$4.04	$4.00	$4.01	$3.49	32,212
2019-11-12	$4.08	$4.08	$4.04	$4.04	$3.51	15,746
2019-11-11	$4.12	$4.13	$4.08	$4.12	$3.58	24,697
2019-11-08	$4.14	$4.15	$4.10	$4.13	$3.59	19,502
2019-11-07	$4.13	$4.17	$4.10	$4.12	$3.58	15,446
2019-11-06	$4.12	$4.14	$4.09	$4.14	$3.60	44,735
2019-11-05	$4.14	$4.15	$4.11	$4.13	$3.59	28,522
2019-11-04	$4.19	$4.20	$4.12	$4.16	$3.62	23,095
2019-11-01	$4.18	$4.19	$4.13	$4.16	$3.62	21,922
2019-10-31	$4.14	$4.17	$4.12	$4.14	$3.60	147,944
2019-10-30	$4.14	$4.19	$4.14	$4.19	$3.64	42,251
2019-10-29	$4.12	$4.15	$4.07	$4.13	$3.59	5,590
2019-10-28	$4.14	$4.21	$4.14	$4.18	$3.64	367,977
2019-10-25	$4.16	$4.21	$4.11	$4.14	$3.60	84,640
2019-10-24	$4.17	$4.22	$4.16	$4.18	$3.64	43,137
2019-10-23	$4.06	$4.07	$3.99	$4.00	$3.48	13,518
2019-10-22	$3.98	$4.07	$3.98	$4.00	$3.48	20,581
2019-10-21	$3.99	$4.07	$3.99	$4.06	$3.53	30,356
2019-10-18	$3.97	$4.06	$3.97	$4.02	$3.50	35,912
2019-10-17	$4.07	$4.12	$4.01	$4.03	$3.51	15,708
2019-10-16	$4.01	$4.11	$4.01	$4.05	$3.52	12,159
2019-10-15	$4.01	$4.10	$4.01	$4.10	$3.57	18,180
2019-10-14	$3.95	$4.04	$3.95	$4.00	$3.48	17,335
2019-10-11	$4.05	$4.05	$4.00	$4.00	$3.48	14,679
2019-10-10	$3.88	$3.94	$3.85	$3.91	$3.40	14,011
2019-10-09	$3.91	$3.95	$3.89	$3.95	$3.44	12,548
2019-10-08	$3.96	$4.01	$3.94	$3.95	$3.44	26,059
2019-10-07	$3.99	$4.04	$3.98	$4.03	$3.51	12,376
2019-10-04	$3.94	$4.03	$3.94	$4.01	$3.49	11,228
2019-10-03	$3.93	$3.97	$3.87	$3.97	$3.45	22,784
2019-10-02	$3.95	$4.02	$3.95	$4.00	$3.48	26,651
2019-10-01	$4.08	$4.11	$4.00	$4.00	$3.48	16,245
2019-09-30	$4.08	$4.15	$4.04	$4.07	$3.54	36,626
2019-09-27	$4.09	$4.12	$4.01	$4.11	$3.58	18,664
2019-09-26	$4.10	$4.16	$4.08	$4.13	$3.59	10,484
2019-09-25	$4.06	$4.11	$4.06	$4.11	$3.58	11,759
2019-09-24	$4.13	$4.19	$4.10	$4.13	$3.59	26,700
2019-09-23	$4.11	$4.20	$4.08	$4.11	$3.58	14,613
2019-09-20	$4.14	$4.22	$4.09	$4.22	$3.67	13,174
2019-09-19	$4.15	$4.16	$4.10	$4.11	$3.58	24,931
2019-09-18	$4.13	$4.13	$4.03	$4.04	$3.51	48,756
2019-09-17	$3.96	$4.09	$3.96	$3.99	$3.47	36,197
2019-09-16	$3.96	$4.08	$3.95	$3.98	$3.46	16,598
2019-09-13	$4.03	$4.16	$4.02	$4.05	$3.52	13,725
2019-09-12	$4.09	$4.15	$3.99	$4.12	$3.58	17,291
2019-09-11	$4.03	$4.15	$4.02	$4.02	$3.50	13,588
2019-09-10	$4.17	$4.17	$4.03	$4.05	$3.52	9,191
2019-09-09	$4.02	$4.16	$4.01	$4.16	$3.62	162,736
2019-09-06	$4.03	$4.03	$3.93	$3.96	$3.44	9,795
2019-09-05	$3.99	$4.06	$3.94	$4.01	$3.49	38,086
2019-09-04	$3.99	$3.99	$3.88	$3.94	$3.43	62,829
2019-09-03	$3.90	$3.99	$3.90	$3.94	$3.43	11,006
2019-08-30	$3.95	$3.99	$3.90	$3.92	$3.41	10,729
2019-08-29	$3.92	$3.97	$3.89	$3.95	$3.44	11,501
2019-08-28	$3.87	$3.97	$3.87	$3.97	$3.45	12,649
2019-08-27	$3.91	$3.99	$3.91	$3.94	$3.43	110,989
2019-08-26	$3.93	$4.00	$3.93	$3.96	$3.44	62,161
2019-08-23	$3.98	$4.09	$3.97	$3.99	$3.47	21,405
2019-08-22	$4.03	$4.14	$4.00	$4.08	$3.55	46,014
2019-08-21	$4.02	$4.18	$4.02	$4.08	$3.55	96,722
2019-08-20	$4.02	$4.15	$4.01	$4.04	$3.51	111,016
2019-08-19	$4.03	$4.10	$3.98	$3.98	$3.46	55,145
2019-08-16	$3.98	$4.03	$3.91	$3.98	$3.46	185,292
2019-08-15	$3.94	$4.07	$3.91	$3.93	$3.42	41,984
2019-08-14	$3.94	$4.10	$3.90	$4.10	$3.57	44,253
2019-08-13	$3.99	$4.15	$3.98	$3.98	$3.46	42,393
2019-08-12	$4.07	$4.07	$3.96	$3.98	$3.46	21,100
2019-08-09	$3.99	$4.12	$3.98	$4.08	$3.55	23,863
2019-08-08	$4.00	$4.16	$3.96	$4.02	$3.50	20,052
2019-08-07	$3.96	$4.13	$3.94	$4.03	$3.51	25,754
2019-08-06	$3.96	$4.09	$3.89	$3.97	$3.45	57,547
2019-08-05	$3.97	$4.08	$3.94	$3.98	$3.46	19,665
2019-08-02	$4.09	$4.12	$3.98	$3.98	$3.46	27,635
2019-08-01	$4.03	$4.14	$3.99	$4.02	$3.50	48,330
2019-07-31	$4.06	$4.17	$4.03	$4.06	$3.53	25,173
2019-07-30	$4.15	$4.21	$4.06	$4.09	$3.56	18,033
2019-07-29	$4.17	$4.32	$4.17	$4.18	$3.64	8,130
2019-07-26	$4.19	$4.26	$4.17	$4.21	$3.66	24,059
2019-07-25	$4.26	$4.31	$4.16	$4.25	$3.70	13,292
2019-07-24	$4.27	$4.40	$4.27	$4.35	$3.78	31,923
2019-07-23	$4.32	$4.40	$4.20	$4.23	$3.68	30,597
2019-07-22	$4.36	$4.45	$4.32	$4.36	$3.79	19,784
2019-07-19	$4.37	$4.45	$4.33	$4.40	$3.83	10,380
2019-07-18	$4.39	$4.45	$4.33	$4.42	$3.84	15,666
2019-07-17	$4.39	$4.45	$4.34	$4.34	$3.78	19,779
2019-07-16	$4.34	$4.45	$4.33	$4.38	$3.81	20,513
2019-07-15	$4.37	$4.44	$4.33	$4.36	$3.79	14,481
2019-07-12	$4.37	$4.44	$4.33	$4.39	$3.82	95,900
2019-07-11	$4.44	$4.44	$4.33	$4.37	$3.80	9,346
2019-07-10	$4.35	$4.44	$4.26	$4.40	$3.83	117,154
2019-07-09	$4.34	$4.44	$4.34	$4.40	$3.83	18,259
2019-07-08	$4.38	$4.44	$4.35	$4.36	$3.79	7,508
2019-07-05	$4.46	$4.46	$4.38	$4.42	$3.84	30,520
2019-07-03	$4.40	$4.50	$4.40	$4.43	$3.85	8,413
2019-07-02	$4.38	$4.44	$4.37	$4.37	$3.80	13,495
2019-07-01	$4.36	$4.49	$4.32	$4.34	$3.78	30,356
2019-06-28	$4.30	$4.35	$4.29	$4.34	$3.78	13,198
2019-06-27	$4.26	$4.34	$4.26	$4.28	$3.72	17,116
2019-06-26	$4.29	$4.38	$4.26	$4.29	$3.73	16,568
2019-06-25	$4.32	$4.35	$4.26	$4.32	$3.76	18,780
2019-06-24	$4.35	$4.37	$4.31	$4.32	$3.76	42,589
2019-06-21	$4.43	$4.44	$4.35	$4.36	$3.79	14,757
2019-06-20	$4.41	$4.42	$4.35	$4.38	$3.81	73,669
2019-06-19	$4.34	$4.35	$4.29	$4.32	$3.76	24,966
2019-06-18	$4.30	$4.33	$4.29	$4.31	$3.75	31,648
2019-06-17	$4.32	$4.35	$4.28	$4.31	$3.75	55,843
2019-06-14	$4.30	$4.31	$4.26	$4.28	$3.72	13,728
2019-06-13	$4.26	$4.33	$4.22	$4.24	$3.69	17,761
2019-06-12	$4.23	$4.28	$4.23	$4.25	$3.70	9,005
2019-06-11	$4.29	$4.34	$4.23	$4.27	$3.71	15,602
2019-06-10	$4.28	$4.37	$4.22	$4.24	$3.68	39,049
2019-06-07	$4.28	$4.29	$4.22	$4.27	$3.71	18,904
2019-06-06	$4.15	$4.18	$4.14	$4.18	$3.64	33,193
2019-06-05	$4.12	$4.18	$4.09	$4.09	$3.56	14,205
2019-06-04	$4.13	$4.17	$4.12	$4.17	$3.62	30,447
2019-06-03	$4.04	$4.12	$4.03	$4.03	$3.51	95,112
2019-05-31	$4.00	$4.14	$3.95	$4.09	$3.56	12,398
2019-05-30	$4.01	$4.13	$4.00	$4.02	$3.50	34,241
2019-05-29	$4.00	$4.05	$3.84	$3.99	$3.47	56,605
2019-05-28	$4.04	$4.13	$4.00	$4.03	$3.51	17,308
2019-05-24	$4.08	$4.12	$4.00	$4.10	$3.57	23,338
2019-05-23	$4.07	$4.09	$3.92	$3.98	$3.46	18,885
2019-05-22	$4.01	$4.17	$4.01	$4.05	$3.52	17,691
2019-05-21	$4.18	$4.23	$4.06	$4.12	$3.58	31,935
2019-05-20	$4.01	$4.16	$3.98	$4.13	$3.59	16,145
2019-05-17	$4.18	$4.18	$4.00	$4.07	$3.54	15,465
2019-05-16	$4.13	$4.20	$4.05	$4.13	$3.59	23,880
2019-05-15	$4.06	$4.06	$3.93	$4.01	$3.49	98,275
2019-05-14	$3.98	$4.11	$3.90	$4.03	$3.51	69,001
2019-05-13	$3.94	$4.00	$3.80	$3.94	$3.43	45,834
2019-05-10	$3.94	$4.00	$3.88	$3.96	$3.44	44,982
2019-05-09	$3.80	$3.94	$3.80	$3.87	$3.37	66,736
2019-05-08	$3.93	$4.03	$3.79	$3.92	$3.41	202,287
2019-05-07	$3.94	$4.00	$3.90	$3.94	$3.43	40,555
2019-05-06	$3.90	$4.01	$3.90	$3.96	$3.44	45,949
2019-05-03	$4.03	$4.12	$3.98	$4.04	$3.51	26,870
2019-05-02	$3.99	$4.06	$3.94	$3.98	$3.46	36,248
2019-05-01	$3.99	$4.13	$3.98	$4.00	$3.48	24,700
2019-04-30	$4.04	$4.12	$3.99	$4.06	$3.53	40,845
2019-04-29	$4.15	$4.21	$4.11	$4.12	$3.58	9,993
2019-04-26	$4.18	$4.23	$4.13	$4.22	$3.67	22,369
2019-04-25	$4.31	$4.44	$4.26	$4.44	$3.69	115,170
2019-04-24	$4.34	$4.39	$4.34	$4.36	$3.62	42,720
2019-04-23	$4.34	$4.40	$4.34	$4.39	$3.65	28,758
2019-04-22	$4.34	$4.45	$4.33	$4.34	$3.61	20,767
2019-04-18	$4.36	$4.49	$4.34	$4.36	$3.62	13,778
2019-04-17	$4.41	$4.42	$4.38	$4.40	$3.66	24,689
2019-04-16	$4.38	$4.40	$4.37	$4.38	$3.64	26,137
2019-04-15	$4.29	$4.31	$4.29	$4.29	$3.56	24,782
2019-04-12	$4.29	$4.31	$4.28	$4.29	$3.56	23,543
2019-04-11	$4.30	$4.31	$4.28	$4.30	$3.57	33,553
2019-04-10	$4.25	$4.25	$4.21	$4.24	$3.52	123,021
2019-04-09	$4.32	$4.32	$4.27	$4.28	$3.56	42,925
2019-04-08	$4.32	$4.35	$4.32	$4.34	$3.61	27,434
2019-04-05	$4.33	$4.35	$4.32	$4.34	$3.61	16,238
2019-04-04	$4.35	$4.37	$4.35	$4.36	$3.62	155,518
2019-04-03	$4.35	$4.41	$4.34	$4.39	$3.65	43,611
2019-04-02	$4.29	$4.32	$4.26	$4.30	$3.57	45,982
2019-04-01	$4.26	$4.30	$4.25	$4.30	$3.57	85,087
2019-03-29	$4.17	$4.23	$4.17	$4.21	$3.50	21,511
2019-03-28	$4.18	$4.20	$4.15	$4.18	$3.47	25,120
2019-03-27	$4.20	$4.23	$4.17	$4.20	$3.49	33,256
2019-03-26	$4.26	$4.27	$4.22	$4.22	$3.51	36,434
2019-03-25	$4.29	$4.31	$4.28	$4.30	$3.57	33,760
2019-03-22	$4.30	$4.31	$4.25	$4.27	$3.55	26,899
2019-03-21	$4.32	$4.37	$4.32	$4.35	$3.61	15,304
2019-03-20	$4.43	$4.45	$4.39	$4.42	$3.67	34,005
2019-03-19	$4.49	$4.53	$4.49	$4.51	$3.75	18,889
2019-03-18	$4.46	$4.51	$4.46	$4.50	$3.74	42,470
2019-03-15	$4.42	$4.47	$4.42	$4.46	$3.71	17,839
2019-03-14	$4.38	$4.41	$4.37	$4.40	$3.66	22,419
2019-03-13	$4.32	$4.38	$4.31	$4.37	$3.63	19,674
2019-03-12	$4.29	$4.34	$4.29	$4.33	$3.60	44,314
2019-03-11	$4.29	$4.34	$4.29	$4.34	$3.61	40,793
2019-03-08	$4.28	$4.32	$4.27	$4.31	$3.58	30,583
2019-03-07	$4.32	$4.32	$4.28	$4.29	$3.56	25,883
2019-03-06	$4.45	$4.46	$4.43	$4.45	$3.70	33,255
2019-03-05	$4.44	$4.46	$4.42	$4.45	$3.70	36,071
2019-03-04	$4.48	$4.49	$4.45	$4.47	$3.71	12,881
2019-03-01	$4.49	$4.52	$4.49	$4.50	$3.74	21,348
2019-02-28	$4.42	$4.46	$4.42	$4.44	$3.69	74,863
2019-02-27	$4.41	$4.42	$4.38	$4.41	$3.66	77,348
2019-02-26	$4.38	$4.44	$4.38	$4.41	$3.66	58,626
2019-02-25	$4.40	$4.43	$4.39	$4.43	$3.68	131,994
2019-02-22	$4.38	$4.39	$4.37	$4.38	$3.64	196,939
2019-02-21	$4.40	$4.41	$4.36	$4.39	$3.65	43,490
2019-02-20	$4.31	$4.35	$4.31	$4.34	$3.61	142,975
2019-02-19	$4.25	$4.29	$4.25	$4.29	$3.56	75,784
2019-02-15	$4.26	$4.29	$4.25	$4.26	$3.54	54,919
2019-02-14	$4.23	$4.24	$4.19	$4.20	$3.49	823,896
2019-02-13	$4.24	$4.28	$4.23	$4.24	$3.52	44,025
2019-02-12	$4.25	$4.26	$4.22	$4.25	$3.53	109,795
2019-02-11	$4.21	$4.24	$4.20	$4.20	$3.49	49,500
2019-02-08	$4.20	$4.21	$4.17	$4.19	$3.48	61,740
2019-02-07	$4.22	$4.24	$4.20	$4.22	$3.51	24,728
2019-02-06	$4.26	$4.29	$4.23	$4.25	$3.53	136,673
2019-02-05	$4.30	$4.32	$4.29	$4.30	$3.57	43,533
2019-02-04	$4.27	$4.30	$4.24	$4.29	$3.56	92,128
2019-02-01	$4.17	$4.25	$4.17	$4.25	$3.53	267,049
2019-01-31	$4.18	$4.20	$4.14	$4.16	$3.46	160,819
2019-01-30	$4.16	$4.18	$4.13	$4.16	$3.46	2,356,820
2019-01-29	$4.07	$4.14	$4.04	$4.12	$3.42	396,055
2019-01-28	$4.66	$4.68	$4.65	$4.66	$3.87	506,459
2019-01-25	$4.68	$4.68	$4.65	$4.66	$3.87	472,438
2019-01-24	$4.66	$4.68	$4.64	$4.66	$3.87	35,439
2019-01-23	$4.65	$4.69	$4.64	$4.67	$3.88	1,317,429
2019-01-22	$4.71	$4.71	$4.65	$4.67	$3.88	2,131,037
2019-01-18	$4.65	$4.71	$4.64	$4.67	$3.88	37,781
2019-01-17	$4.67	$4.70	$4.64	$4.66	$3.87	26,895
2019-01-16	$4.71	$4.72	$4.66	$4.68	$3.89	51,569
2019-01-15	$4.64	$4.70	$4.61	$4.64	$3.86	44,722
2019-01-14	$4.69	$4.74	$4.69	$4.72	$3.92	68,940
2019-01-11	$4.68	$4.74	$4.67	$4.72	$3.92	87,482
2019-01-10	$4.62	$4.68	$4.62	$4.65	$3.86	80,738
2019-01-09	$4.50	$4.53	$4.48	$4.51	$3.75	88,847
2019-01-08	$4.45	$4.56	$4.40	$4.41	$3.66	162,005
2019-01-07	$4.45	$4.45	$4.40	$4.43	$3.68	38,155
2019-01-04	$4.50	$4.50	$4.41	$4.43	$3.68	114,236
2019-01-03	$4.35	$4.39	$4.34	$4.37	$3.63	87,042
2019-01-02	$4.32	$4.37	$4.31	$4.36	$3.62	210,846
2018-12-31	$4.50	$4.50	$4.40	$4.41	$3.66	158,432
2018-12-28	$4.41	$4.41	$4.34	$4.37	$3.63	124,724
2018-12-27	$4.19	$4.28	$4.18	$4.28	$3.56	142,873
2018-12-26	$4.10	$4.27	$4.10	$4.24	$3.52	121,010
2018-12-24	$4.24	$4.25	$4.18	$4.21	$3.50	72,893
2018-12-21	$4.26	$4.27	$4.25	$4.25	$3.53	137,180
2018-12-20	$4.26	$4.32	$4.25	$4.31	$3.58	114,990
2018-12-19	$4.35	$4.37	$4.28	$4.31	$3.58	483,190
2018-12-18	$4.36	$4.37	$4.31	$4.35	$3.61	145,695
2018-12-17	$4.37	$4.38	$4.31	$4.34	$3.61	93,071
2018-12-14	$4.45	$4.47	$4.40	$4.40	$3.66	46,958
2018-12-13	$4.48	$4.51	$4.46	$4.48	$3.72	48,898
2018-12-12	$4.53	$4.56	$4.49	$4.53	$3.76	42,350
2018-12-11	$4.48	$4.48	$4.40	$4.41	$3.66	75,719
2018-12-10	$4.55	$4.56	$4.49	$4.53	$3.76	75,602
2018-12-07	$4.54	$4.58	$4.53	$4.53	$3.76	73,665
2018-12-06	$4.49	$4.53	$4.38	$4.47	$3.71	46,444
2018-12-04	$4.78	$4.81	$4.71	$4.72	$3.92	38,096
2018-12-03	$4.80	$4.82	$4.77	$4.80	$3.99	31,892
2018-11-30	$4.73	$4.77	$4.70	$4.74	$3.94	25,700
2018-11-29	$4.78	$4.81	$4.76	$4.79	$3.98	264,913
2018-11-28	$4.77	$4.84	$4.74	$4.82	$4.00	553,894
2018-11-27	$4.79	$4.84	$4.76	$4.83	$4.01	713,219
2018-11-26	$4.80	$4.84	$4.75	$4.78	$3.97	210,713
2018-11-23	$4.71	$4.72	$4.67	$4.67	$3.88	75,797
2018-11-21	$4.70	$4.77	$4.68	$4.71	$3.91	98,382
2018-11-20	$4.71	$4.76	$4.69	$4.74	$3.94	37,347
2018-11-19	$4.78	$4.82	$4.74	$4.77	$3.96	41,316
2018-11-16	$4.85	$4.87	$4.79	$4.83	$4.01	24,684
2018-11-15	$4.73	$4.82	$4.70	$4.80	$3.99	45,104
2018-11-14	$4.85	$4.85	$4.75	$4.79	$3.98	44,062
2018-11-13	$4.83	$4.90	$4.80	$4.85	$4.03	69,487
2018-11-12	$4.83	$4.83	$4.76	$4.79	$3.98	22,607
2018-11-09	$4.88	$4.92	$4.84	$4.89	$4.06	28,491
2018-11-08	$4.88	$4.89	$4.81	$4.83	$4.01	27,646
2018-11-07	$4.86	$4.88	$4.81	$4.84	$4.02	37,436
2018-11-06	$4.76	$4.79	$4.72	$4.78	$3.97	54,533
2018-11-05	$4.74	$4.76	$4.70	$4.73	$3.93	34,064
2018-11-02	$4.69	$4.75	$4.63	$4.68	$3.89	34,637
2018-11-01	$4.64	$4.68	$4.62	$4.67	$3.88	44,503
2018-10-31	$4.55	$4.62	$4.54	$4.57	$3.80	67,560
2018-10-30	$4.57	$4.63	$4.53	$4.57	$3.80	102,601
2018-10-29	$4.62	$4.66	$4.57	$4.60	$3.82	69,287
2018-10-26	$4.57	$4.63	$4.53	$4.58	$3.81	77,803
2018-10-25	$4.59	$4.60	$4.53	$4.56	$3.79	94,307
2018-10-24	$4.59	$4.63	$4.53	$4.58	$3.81	100,480
2018-10-23	$4.62	$4.68	$4.60	$4.61	$3.83	59,808
2018-10-22	$4.75	$4.80	$4.73	$4.76	$3.95	36,182
2018-10-19	$4.64	$4.75	$4.64	$4.74	$3.94	56,256
2018-10-18	$4.70	$4.74	$4.64	$4.66	$3.87	311,976
2018-10-17	$4.65	$4.70	$4.64	$4.67	$3.88	56,245
2018-10-16	$4.64	$4.68	$4.62	$4.67	$3.88	133,304
2018-10-15	$4.66	$4.69	$4.63	$4.63	$3.85	53,195
2018-10-12	$4.64	$4.68	$4.58	$4.65	$3.86	49,950
2018-10-11	$4.78	$4.78	$4.53	$4.58	$3.81	36,407
2018-10-10	$4.78	$4.80	$4.70	$4.72	$3.92	69,184
2018-10-09	$4.67	$4.74	$4.65	$4.72	$3.92	619,126
2018-10-08	$4.69	$4.75	$4.68	$4.74	$3.94	53,314
2018-10-05	$4.79	$4.80	$4.72	$4.75	$3.95	35,037
2018-10-04	$4.71	$4.73	$4.67	$4.70	$3.91	22,494
2018-10-03	$4.69	$4.70	$4.62	$4.64	$3.86	54,280
2018-10-02	$4.65	$4.67	$4.59	$4.64	$3.86	70,819
2018-10-01	$4.68	$4.73	$4.63	$4.64	$3.86	1,383,095
2018-09-28	$4.59	$4.65	$4.55	$4.56	$3.79	66,943
2018-09-27	$4.67	$4.70	$4.62	$4.64	$3.86	82,717
2018-09-26	$4.72	$4.73	$4.64	$4.68	$3.89	50,726
2018-09-25	$4.69	$4.69	$4.64	$4.64	$3.86	97,377
2018-09-24	$4.70	$4.70	$4.60	$4.61	$3.83	44,705
2018-09-21	$4.65	$4.68	$4.55	$4.57	$3.80	54,772
2018-09-20	$4.62	$4.66	$4.62	$4.66	$3.87	81,231
2018-09-19	$4.51	$4.58	$4.50	$4.56	$3.79	82,930
2018-09-18	$4.48	$4.53	$4.45	$4.47	$3.71	69,891
2018-09-17	$4.52	$4.53	$4.49	$4.51	$3.75	44,215
2018-09-14	$4.45	$4.58	$4.40	$4.58	$3.81	107,517
2018-09-13	$4.38	$4.42	$4.35	$4.39	$3.65	31,859
2018-09-12	$4.32	$4.38	$4.32	$4.35	$3.61	28,085
2018-09-11	$4.44	$4.44	$4.35	$4.39	$3.64	54,598
2018-09-10	$4.29	$4.37	$4.28	$4.30	$3.57	38,197
2018-09-07	$4.28	$4.29	$4.22	$4.26	$3.54	45,642
2018-09-06	$4.30	$4.36	$4.27	$4.30	$3.57	52,886
2018-09-05	$4.36	$4.38	$4.32	$4.35	$3.61	78,473
2018-09-04	$4.40	$4.47	$4.39	$4.44	$3.69	53,600
2018-08-31	$4.10	$4.10	$3.99	$4.00	$3.32	58,913
2018-08-30	$4.07	$4.13	$4.01	$4.04	$3.36	49,975
2018-08-29	$4.09	$4.09	$4.06	$4.06	$3.37	76,941
2018-08-28	$4.12	$4.12	$4.06	$4.07	$3.38	53,450
2018-08-27	$4.00	$4.10	$4.00	$4.06	$3.37	29,186
2018-08-24	$4.02	$4.08	$3.99	$4.04	$3.36	47,139
2018-08-23	$4.08	$4.14	$4.06	$4.10	$3.41	41,736
2018-08-22	$4.21	$4.21	$4.13	$4.18	$3.47	93,847
2018-08-21	$4.11	$4.16	$4.07	$4.15	$3.45	89,037
2018-08-20	$3.95	$4.06	$3.93	$4.04	$3.36	31,229
2018-08-17	$4.03	$4.13	$4.00	$4.09	$3.40	62,577
2018-08-16	$3.85	$3.93	$3.83	$3.88	$3.22	64,245
2018-08-15	$3.87	$3.89	$3.78	$3.86	$3.21	76,765
2018-08-14	$3.85	$3.87	$3.79	$3.83	$3.18	74,791
2018-08-13	$3.85	$3.90	$3.84	$3.85	$3.20	93,766
2018-08-10	$3.77	$3.84	$3.70	$3.77	$3.13	57,294
2018-08-09	$3.90	$3.92	$3.84	$3.87	$3.22	29,880
2018-08-08	$3.89	$3.92	$3.81	$3.88	$3.22	78,505
2018-08-07	$3.84	$3.91	$3.82	$3.87	$3.22	52,471
2018-08-06	$3.87	$3.87	$3.80	$3.84	$3.19	38,177
2018-08-03	$3.85	$3.90	$3.83	$3.90	$3.24	83,236
2018-08-02	$3.85	$4.00	$3.83	$3.94	$3.27	82,883
2018-08-01	$3.93	$3.93	$3.88	$3.90	$3.24	33,385
2018-07-31	$3.90	$3.95	$3.87	$3.90	$3.24	71,161
2018-07-30	$3.89	$3.97	$3.89	$3.91	$3.25	57,273
2018-07-27	$3.85	$3.88	$3.81	$3.84	$3.19	53,230
2018-07-26	$3.81	$3.83	$3.76	$3.79	$3.15	59,738
2018-07-25	$3.81	$3.84	$3.76	$3.83	$3.18	59,490
2018-07-24	$3.82	$3.84	$3.76	$3.80	$3.16	69,035
2018-07-23	$3.78	$3.78	$3.73	$3.76	$3.12	61,359
2018-07-20	$3.72	$3.79	$3.71	$3.76	$3.12	47,195
2018-07-19	$3.74	$3.82	$3.73	$3.80	$3.16	107,015
2018-07-18	$3.85	$3.85	$3.78	$3.80	$3.16	83,689
2018-07-17	$3.84	$3.85	$3.78	$3.83	$3.18	94,934
2018-07-16	$3.77	$3.86	$3.77	$3.84	$3.19	42,545
2018-07-13	$3.73	$3.80	$3.73	$3.79	$3.15	61,556
2018-07-12	$3.71	$3.77	$3.69	$3.73	$3.10	69,832
2018-07-11	$3.68	$3.74	$3.66	$3.67	$3.05	99,954
2018-07-10	$3.70	$3.78	$3.69	$3.73	$3.10	134,552
2018-07-09	$3.71	$3.76	$3.71	$3.74	$3.11	57,997
2018-07-06	$3.71	$3.74	$3.69	$3.74	$3.11	29,708
2018-07-05	$3.65	$3.74	$3.65	$3.69	$3.07	58,907
2018-07-03	$3.61	$3.72	$3.60	$3.69	$3.07	31,878
2018-07-02	$3.58	$3.65	$3.54	$3.65	$3.03	164,495
2018-06-29	$3.64	$3.71	$3.63	$3.65	$3.03	87,860
2018-06-28	$3.60	$3.65	$3.54	$3.63	$3.02	117,467
2018-06-27	$3.61	$3.64	$3.59	$3.61	$3.00	85,993
2018-06-26	$3.63	$3.66	$3.61	$3.64	$3.02	307,014
2018-06-25	$3.69	$3.69	$3.61	$3.66	$3.04	184,902
2018-06-22	$3.50	$3.73	$3.50	$3.69	$3.07	57,121
2018-06-21	$3.58	$3.68	$3.57	$3.63	$3.02	66,896
2018-06-20	$3.66	$3.66	$3.56	$3.60	$2.99	75,128
2018-06-19	$3.61	$3.70	$3.59	$3.64	$3.02	186,965
2018-06-18	$3.68	$3.71	$3.60	$3.65	$3.03	109,892
2018-06-15	$3.71	$3.73	$3.66	$3.70	$3.07	51,269
2018-06-14	$3.70	$3.76	$3.70	$3.73	$3.10	80,852
2018-06-13	$3.75	$3.75	$3.70	$3.72	$3.09	164,435
2018-06-12	$3.79	$3.79	$3.71	$3.74	$3.11	208,389
2018-06-11	$3.73	$3.80	$3.73	$3.77	$3.13	77,675
2018-06-08	$3.68	$3.74	$3.65	$3.70	$3.07	33,822
2018-06-07	$3.69	$3.75	$3.68	$3.72	$3.09	48,774
2018-06-06	$3.68	$3.69	$3.64	$3.68	$3.06	73,348
2018-06-05	$3.73	$3.73	$3.61	$3.67	$3.05	141,547
2018-06-04	$3.73	$3.79	$3.72	$3.75	$3.12	118,814
2018-06-01	$3.77	$3.77	$3.70	$3.73	$3.10	89,231
2018-05-31	$3.69	$3.69	$3.60	$3.64	$3.02	172,817
2018-05-30	$3.68	$3.70	$3.60	$3.69	$3.07	271,347
2018-05-29	$3.66	$3.67	$3.60	$3.60	$2.99	97,652
2018-05-25	$3.69	$3.79	$3.69	$3.76	$3.12	49,021
2018-05-24	$3.80	$3.80	$3.73	$3.76	$3.12	75,971
2018-05-23	$3.79	$3.80	$3.72	$3.76	$3.12	63,914
2018-05-22	$3.95	$3.95	$3.87	$3.90	$3.24	179,936
2018-05-21	$3.88	$3.94	$3.88	$3.91	$3.25	56,940
2018-05-18	$3.82	$3.90	$3.81	$3.88	$3.22	34,749
2018-05-17	$3.90	$3.91	$3.83	$3.85	$3.20	76,792
2018-05-16	$3.88	$3.90	$3.84	$3.87	$3.22	51,622
2018-05-15	$3.86	$3.90	$3.84	$3.85	$3.20	84,021
2018-05-14	$3.94	$3.95	$3.88	$3.88	$3.22	41,898
2018-05-11	$3.97	$3.97	$3.90	$3.96	$3.29	28,983
2018-05-10	$3.88	$3.94	$3.86	$3.89	$3.23	85,253
2018-05-09	$3.89	$3.95	$3.88	$3.88	$3.22	174,744
2018-05-08	$3.86	$3.93	$3.85	$3.92	$3.26	144,405
2018-05-07	$3.97	$3.97	$3.89	$3.95	$3.28	55,911
2018-05-04	$3.93	$3.97	$3.93	$3.97	$3.30	46,700
2018-05-03	$3.93	$4.00	$3.90	$3.97	$3.30	44,600
2018-05-02	$3.98	$4.00	$3.90	$3.94	$3.27	94,859
2018-05-01	$4.04	$4.06	$3.95	$4.01	$3.33	91,991
2018-04-30	$4.00	$4.05	$3.99	$4.01	$3.33	126,441
2018-04-27	$4.13	$4.16	$4.03	$4.05	$3.37	58,461
2018-04-26	$4.24	$4.36	$4.22	$4.35	$3.44	42,893
2018-04-25	$4.30	$4.31	$4.25	$4.26	$3.37	45,894
2018-04-24	$4.31	$4.33	$4.27	$4.29	$3.39	61,460
2018-04-23	$4.27	$4.30	$4.26	$4.28	$3.39	38,203
2018-04-20	$4.25	$4.29	$4.24	$4.26	$3.37	31,388
2018-04-19	$4.28	$4.32	$4.28	$4.31	$3.41	19,355
2018-04-18	$4.26	$4.31	$4.26	$4.29	$3.39	60,479
2018-04-17	$4.32	$4.34	$4.26	$4.26	$3.37	53,726
2018-04-16	$4.26	$4.27	$4.21	$4.25	$3.36	104,169
2018-04-13	$4.30	$4.30	$4.22	$4.23	$3.35	70,408
2018-04-12	$4.24	$4.27	$4.22	$4.22	$3.34	55,139
2018-04-11	$4.24	$4.27	$4.19	$4.23	$3.35	227,440
2018-04-10	$4.23	$4.28	$4.22	$4.26	$3.37	29,126
2018-04-09	$4.24	$4.26	$4.20	$4.22	$3.34	48,779
2018-04-06	$4.26	$4.26	$4.18	$4.23	$3.35	40,073
2018-04-05	$4.24	$4.24	$4.19	$4.24	$3.35	37,990
2018-04-04	$4.16	$4.20	$4.11	$4.20	$3.32	56,255
2018-04-03	$4.12	$4.17	$4.11	$4.14	$3.28	58,495
2018-04-02	$4.09	$4.15	$4.00	$4.04	$3.20	45,164
2018-03-29	$4.10	$4.13	$4.06	$4.09	$3.24	47,198
2018-03-28	$4.04	$4.18	$4.04	$4.16	$3.29	77,132
2018-03-27	$4.09	$4.09	$4.02	$4.07	$3.22	89,059
2018-03-26	$4.05	$4.10	$4.03	$4.09	$3.24	80,436
2018-03-23	$4.01	$4.07	$3.98	$4.01	$3.17	70,179
2018-03-22	$4.01	$4.04	$3.98	$4.00	$3.16	70,887
2018-03-21	$4.12	$4.12	$4.08	$4.09	$3.24	61,654
2018-03-20	$4.09	$4.16	$4.09	$4.12	$3.26	125,444
2018-03-19	$4.16	$4.17	$4.11	$4.14	$3.28	38,926
2018-03-16	$4.25	$4.27	$4.18	$4.19	$3.31	43,069
2018-03-15	$4.22	$4.26	$4.21	$4.24	$3.35	77,111
2018-03-14	$4.22	$4.23	$4.18	$4.23	$3.35	42,145
2018-03-13	$4.25	$4.28	$4.22	$4.23	$3.35	63,630
2018-03-12	$4.30	$4.32	$4.28	$4.31	$3.41	36,239
2018-03-09	$4.30	$4.32	$4.28	$4.30	$3.40	49,743
2018-03-08	$4.28	$4.30	$4.24	$4.26	$3.37	33,810
2018-03-07	$4.24	$4.28	$4.24	$4.26	$3.37	47,637
2018-03-06	$4.25	$4.25	$4.18	$4.22	$3.34	84,214
2018-03-05	$4.14	$4.22	$4.14	$4.22	$3.34	44,679
2018-03-02	$4.15	$4.21	$4.12	$4.19	$3.31	64,181
2018-03-01	$4.25	$4.28	$4.21	$4.25	$3.36	47,862
2018-02-28	$4.26	$4.32	$4.24	$4.24	$3.35	54,911
2018-02-27	$4.28	$4.29	$4.21	$4.25	$3.36	90,654
2018-02-26	$4.27	$4.37	$4.26	$4.34	$3.43	48,032
2018-02-23	$4.26	$4.28	$4.23	$4.25	$3.36	46,195
2018-02-22	$4.25	$4.27	$4.20	$4.24	$3.35	45,180
2018-02-21	$4.42	$4.46	$4.36	$4.40	$3.48	42,078
2018-02-20	$4.40	$4.45	$4.39	$4.42	$3.50	124,402
2018-02-16	$4.35	$4.42	$4.35	$4.39	$3.47	63,448
2018-02-15	$4.45	$4.51	$4.40	$4.43	$3.50	79,520
2018-02-14	$4.34	$4.39	$4.32	$4.35	$3.44	356,052
2018-02-13	$4.41	$4.42	$4.31	$4.33	$3.43	101,390
2018-02-12	$4.42	$4.44	$4.35	$4.39	$3.47	71,599
2018-02-09	$4.40	$4.41	$4.26	$4.37	$3.46	317,453
2018-02-08	$4.39	$4.42	$4.23	$4.25	$3.36	141,511
2018-02-07	$4.31	$4.33	$4.23	$4.33	$3.43	68,256
2018-02-06	$4.28	$4.35	$4.26	$4.32	$3.42	61,016
2018-02-05	$4.40	$4.45	$4.29	$4.35	$3.44	131,105
2018-02-02	$4.48	$4.48	$4.42	$4.43	$3.50	206,390
2018-02-01	$4.46	$4.53	$4.46	$4.50	$3.56	53,212
2018-01-31	$4.50	$4.50	$4.44	$4.50	$3.56	87,945
2018-01-30	$4.45	$4.50	$4.43	$4.46	$3.53	65,040
2018-01-29	$4.45	$4.50	$4.44	$4.47	$3.54	55,352
2018-01-26	$4.46	$4.49	$4.40	$4.43	$3.50	67,702
2018-01-25	$4.48	$4.53	$4.41	$4.41	$3.49	119,654
2018-01-24	$4.51	$4.55	$4.48	$4.51	$3.57	50,296
2018-01-23	$4.42	$4.49	$4.42	$4.47	$3.54	74,978
2018-01-22	$4.45	$4.50	$4.44	$4.47	$3.54	83,186
2018-01-19	$4.49	$4.51	$4.43	$4.49	$3.55	105,592
2018-01-18	$4.50	$4.52	$4.49	$4.49	$3.55	73,655
2018-01-17	$4.45	$4.49	$4.43	$4.49	$3.55	57,040
2018-01-16	$4.44	$4.49	$4.42	$4.42	$3.50	75,878
2018-01-12	$4.34	$4.40	$4.34	$4.38	$3.47	75,680
2018-01-11	$4.34	$4.34	$4.29	$4.32	$3.42	36,304
2018-01-10	$4.24	$4.25	$4.19	$4.22	$3.34	100,254
2018-01-09	$4.20	$4.23	$4.16	$4.21	$3.33	57,247
2018-01-08	$4.12	$4.16	$4.12	$4.13	$3.27	76,524
2018-01-05	$4.22	$4.24	$4.19	$4.23	$3.35	89,090
2018-01-04	$4.14	$4.19	$4.12	$4.18	$3.31	494,701
2018-01-03	$4.04	$4.09	$4.03	$4.05	$3.20	54,432
2018-01-02	$4.07	$4.07	$4.01	$4.01	$3.17	42,845
2017-12-29	$4.04	$4.06	$4.01	$4.06	$3.21	32,286
2017-12-28	$4.09	$4.10	$4.05	$4.08	$3.23	54,891
2017-12-27	$4.05	$4.07	$4.03	$4.05	$3.20	36,980
2017-12-26	$4.03	$4.08	$4.03	$4.03	$3.19	38,092
2017-12-22	$4.06	$4.08	$4.04	$4.07	$3.22	36,686
2017-12-21	$4.01	$4.09	$4.01	$4.07	$3.22	33,097
2017-12-20	$4.08	$4.13	$4.07	$4.09	$3.24	41,068
2017-12-19	$4.10	$4.14	$4.06	$4.11	$3.25	57,812
2017-12-18	$4.13	$4.17	$4.13	$4.16	$3.29	39,139
2017-12-15	$4.09	$4.13	$4.09	$4.12	$3.26	44,219
2017-12-14	$4.12	$4.14	$4.10	$4.11	$3.25	58,008
2017-12-13	$4.08	$4.13	$4.08	$4.11	$3.25	97,165
2017-12-12	$4.04	$4.09	$4.04	$4.07	$3.22	163,053
2017-12-11	$4.05	$4.13	$4.05	$4.11	$3.25	67,312
2017-12-08	$3.99	$4.02	$3.97	$4.02	$3.18	45,153
2017-12-07	$4.02	$4.07	$4.01	$4.07	$3.22	47,359
2017-12-06	$4.00	$4.02	$4.00	$4.01	$3.17	52,681
2017-12-05	$4.06	$4.08	$4.05	$4.07	$3.22	40,553
2017-12-04	$4.09	$4.13	$4.09	$4.11	$3.25	35,191
2017-12-01	$4.06	$4.12	$4.06	$4.09	$3.24	32,951
2017-11-30	$4.13	$4.13	$4.08	$4.11	$3.25	52,874
2017-11-29	$4.18	$4.18	$4.11	$4.12	$3.26	23,357
2017-11-28	$4.03	$4.10	$4.03	$4.08	$3.23	109,536
2017-11-27	$4.03	$4.07	$4.01	$4.05	$3.20	34,394
2017-11-24	$4.07	$4.10	$4.07	$4.09	$3.24	30,243
2017-11-22	$4.08	$4.11	$4.05	$4.11	$3.25	57,364
2017-11-21	$4.05	$4.09	$4.05	$4.08	$3.23	85,721
2017-11-20	$4.04	$4.10	$4.04	$4.10	$3.24	32,104
2017-11-17	$4.07	$4.12	$4.07	$4.11	$3.25	40,340
2017-11-16	$4.08	$4.09	$4.03	$4.06	$3.21	39,447
2017-11-15	$4.07	$4.11	$4.07	$4.09	$3.24	48,955
2017-11-14	$4.15	$4.17	$4.11	$4.14	$3.28	35,717
2017-11-13	$4.15	$4.17	$4.12	$4.17	$3.30	39,311
2017-11-10	$4.18	$4.22	$4.18	$4.21	$3.33	34,097
2017-11-09	$4.13	$4.19	$4.12	$4.19	$3.31	44,233
2017-11-08	$4.13	$4.17	$4.13	$4.17	$3.30	35,344
2017-11-07	$4.13	$4.17	$4.12	$4.14	$3.28	22,831
2017-11-06	$4.11	$4.14	$4.11	$4.13	$3.27	42,552
2017-11-03	$4.09	$4.15	$4.08	$4.15	$3.28	98,307
2017-11-02	$4.13	$4.17	$4.12	$4.17	$3.30	52,421
2017-11-01	$4.16	$4.20	$4.14	$4.18	$3.31	115,027
2017-10-31	$4.16	$4.21	$4.16	$4.20	$3.32	54,106
2017-10-30	$4.20	$4.21	$4.13	$4.18	$3.31	67,791
2017-10-27	$4.21	$4.24	$4.15	$4.20	$3.32	39,657
2017-10-26	$4.22	$4.28	$4.17	$4.22	$3.34	37,577
2017-10-25	$4.19	$4.21	$4.16	$4.20	$3.32	60,855
2017-10-24	$4.16	$4.19	$4.13	$4.17	$3.30	83,420
2017-10-23	$4.18	$4.19	$4.14	$4.15	$3.28	58,310
2017-10-20	$4.21	$4.21	$4.17	$4.21	$3.33	41,209
2017-10-19	$4.20	$4.21	$4.18	$4.21	$3.33	27,496
2017-10-18	$4.17	$4.20	$4.16	$4.20	$3.32	29,017
2017-10-17	$4.15	$4.17	$4.15	$4.16	$3.29	30,216
2017-10-16	$4.21	$4.21	$4.18	$4.21	$3.33	29,544
2017-10-13	$4.22	$4.24	$4.20	$4.20	$3.32	35,192
2017-10-12	$4.24	$4.25	$4.22	$4.25	$3.36	59,710
2017-10-11	$4.20	$4.25	$4.20	$4.25	$3.36	44,727
2017-10-10	$4.21	$4.25	$4.21	$4.21	$3.33	25,348
2017-10-09	$4.27	$4.29	$4.26	$4.28	$3.39	53,943
2017-10-06	$4.29	$4.32	$4.25	$4.32	$3.42	30,471
2017-10-05	$4.22	$4.27	$4.22	$4.27	$3.38	32,825
2017-10-04	$4.24	$4.26	$4.22	$4.25	$3.36	40,486
2017-10-03	$4.24	$4.26	$4.22	$4.26	$3.37	37,178
2017-10-02	$4.20	$4.28	$4.20	$4.24	$3.35	60,534
2017-09-29	$4.16	$4.24	$4.16	$4.24	$3.35	41,949
2017-09-28	$4.15	$4.17	$4.12	$4.17	$3.30	42,124
2017-09-27	$4.05	$4.06	$4.01	$4.06	$3.21	39,617
2017-09-26	$4.05	$4.05	$4.00	$4.04	$3.20	70,179
2017-09-25	$4.04	$4.09	$4.02	$4.07	$3.22	36,291
2017-09-22	$4.07	$4.11	$4.07	$4.11	$3.25	48,017
2017-09-21	$4.04	$4.10	$4.04	$4.05	$3.20	58,871
2017-09-20	$4.09	$4.09	$4.02	$4.02	$3.18	81,428
2017-09-19	$4.04	$4.10	$4.04	$4.10	$3.24	26,296
2017-09-18	$4.14	$4.14	$4.10	$4.13	$3.27	23,065
2017-09-15	$4.15	$4.15	$4.09	$4.15	$3.28	33,338
2017-09-14	$4.13	$4.16	$4.08	$4.16	$3.29	26,267
2017-09-13	$4.15	$4.17	$4.10	$4.14	$3.28	52,780
2017-09-12	$4.14	$4.16	$4.12	$4.15	$3.28	29,724
2017-09-11	$4.13	$4.13	$4.07	$4.07	$3.22	30,055
2017-09-08	$4.01	$4.03	$3.95	$4.00	$3.16	41,478
2017-09-07	$4.05	$4.06	$3.99	$4.04	$3.20	68,550
2017-09-06	$4.07	$4.08	$4.05	$4.06	$3.21	66,274
2017-09-05	$4.13	$4.16	$4.05	$4.10	$3.24	72,383
2017-09-01	$4.17	$4.23	$4.17	$4.19	$3.31	49,630
2017-08-31	$4.22	$4.23	$4.17	$4.17	$3.30	29,082
2017-08-30	$4.22	$4.22	$4.19	$4.21	$3.33	34,675
2017-08-29	$4.22	$4.24	$4.20	$4.23	$3.34	41,539
2017-08-28	$4.27	$4.28	$4.24	$4.27	$3.38	33,889
2017-08-25	$4.30	$4.32	$4.28	$4.29	$3.39	29,901
2017-08-24	$4.33	$4.33	$4.27	$4.31	$3.41	47,274
2017-08-23	$4.30	$4.33	$4.27	$4.33	$3.43	69,360
2017-08-22	$4.28	$4.29	$4.22	$4.29	$3.39	44,622
2017-08-21	$4.30	$4.31	$4.24	$4.30	$3.40	64,482
2017-08-18	$4.24	$4.31	$4.23	$4.30	$3.40	30,920
2017-08-17	$4.31	$4.31	$4.22	$4.22	$3.34	44,027
2017-08-16	$4.26	$4.34	$4.26	$4.31	$3.41	49,346
2017-08-15	$4.25	$4.25	$4.19	$4.20	$3.32	75,797
2017-08-14	$4.21	$4.25	$4.19	$4.24	$3.35	35,069
2017-08-11	$4.19	$4.20	$4.13	$4.16	$3.29	40,700
2017-08-10	$4.21	$4.21	$4.13	$4.16	$3.29	41,041
2017-08-09	$4.24	$4.25	$4.20	$4.25	$3.36	39,940
2017-08-08	$4.31	$4.31	$4.25	$4.27	$3.38	42,391
2017-08-07	$4.30	$4.32	$4.26	$4.30	$3.40	32,307
2017-08-04	$4.30	$4.32	$4.26	$4.29	$3.39	23,061
2017-08-03	$4.28	$4.34	$4.28	$4.34	$3.43	32,568
2017-08-02	$4.27	$4.32	$4.26	$4.28	$3.39	39,592
2017-08-01	$4.25	$4.26	$4.20	$4.22	$3.34	36,021
2017-07-31	$4.15	$4.25	$4.15	$4.25	$3.36	55,875
2017-07-28	$4.20	$4.20	$4.15	$4.18	$3.31	38,440
2017-07-27	$4.20	$4.22	$4.14	$4.16	$3.29	26,537
2017-07-26	$4.24	$4.28	$4.23	$4.26	$3.37	28,551
2017-07-25	$4.26	$4.26	$4.21	$4.25	$3.36	35,123
2017-07-24	$4.25	$4.25	$4.21	$4.23	$3.35	56,579
2017-07-21	$4.27	$4.27	$4.22	$4.26	$3.37	47,534
2017-07-20	$4.31	$4.32	$4.23	$4.24	$3.35	437,339
2017-07-19	$4.26	$4.33	$4.26	$4.33	$3.43	24,228
2017-07-18	$4.31	$4.31	$4.27	$4.30	$3.40	36,941
2017-07-17	$4.32	$4.33	$4.26	$4.31	$3.41	37,657
2017-07-14	$4.31	$4.33	$4.24	$4.31	$3.41	130,536
2017-07-13	$4.29	$4.35	$4.28	$4.34	$3.43	36,684
2017-07-12	$4.32	$4.32	$4.26	$4.27	$3.38	40,546
2017-07-11	$4.29	$4.31	$4.26	$4.28	$3.39	28,932
2017-07-10	$4.31	$4.31	$4.25	$4.28	$3.39	25,257
2017-07-07	$4.20	$4.29	$4.20	$4.29	$3.39	87,810
2017-07-06	$4.20	$4.23	$4.18	$4.22	$3.34	56,329
2017-07-05	$4.16	$4.21	$4.14	$4.20	$3.32	50,241
2017-07-03	$4.05	$4.08	$4.01	$4.08	$3.23	30,428
2017-06-30	$4.05	$4.08	$3.99	$4.04	$3.20	55,682
2017-06-29	$4.06	$4.08	$4.00	$4.03	$3.19	44,325
2017-06-28	$4.07	$4.09	$4.01	$4.09	$3.24	66,375
2017-06-27	$4.00	$4.07	$4.00	$4.05	$3.20	237,000
2017-06-26	$4.08	$4.11	$4.04	$4.06	$3.21	39,200
2017-06-23	$4.02	$4.07	$4.02	$4.06	$3.21	46,900
2017-06-22	$4.06	$4.06	$4.02	$4.05	$3.20	37,700
2017-06-21	$4.00	$4.05	$4.00	$4.04	$3.20	47,100
2017-06-20	$4.05	$4.12	$4.02	$4.02	$3.18	38,500
2017-06-19	$4.04	$4.06	$4.01	$4.05	$3.20	58,800
2017-06-16	$3.92	$3.99	$3.92	$3.97	$3.14	49,100
2017-06-15	$3.81	$3.89	$3.81	$3.89	$3.08	23,800
2017-06-14	$3.99	$3.99	$3.91	$3.94	$3.12	100,812
2017-06-13	$3.96	$3.96	$3.92	$3.96	$3.13	34,882
2017-06-12	$3.95	$3.98	$3.91	$3.95	$3.13	27,746
2017-06-09	$3.96	$3.96	$3.90	$3.91	$3.09	51,366
2017-06-08	$3.96	$3.97	$3.89	$3.97	$3.14	55,392
2017-06-07	$3.98	$4.00	$3.95	$3.99	$3.16	32,970
2017-06-06	$3.99	$3.99	$3.94	$3.98	$3.15	47,244
2017-06-05	$4.03	$4.05	$4.01	$4.03	$3.19	55,880
2017-06-02	$4.04	$4.07	$4.01	$4.07	$3.22	30,999
2017-06-01	$3.97	$4.02	$3.97	$4.02	$3.18	27,441
2017-05-31	$4.03	$4.03	$3.97	$3.99	$3.16	67,718
2017-05-30	$4.00	$4.00	$3.97	$3.98	$3.15	38,956
2017-05-26	$3.98	$3.98	$3.93	$3.97	$3.14	59,142
2017-05-25	$4.02	$4.04	$3.98	$4.01	$3.17	48,237
2017-05-24	$3.93	$4.00	$3.93	$4.00	$3.16	68,346
2017-05-23	$3.90	$3.93	$3.89	$3.93	$3.11	63,720
2017-05-22	$3.91	$3.93	$3.88	$3.91	$3.09	68,535
2017-05-19	$3.92	$3.92	$3.85	$3.91	$3.09	59,653
2017-05-18	$3.87	$3.90	$3.79	$3.85	$3.05	53,924
2017-05-17	$3.95	$3.95	$3.86	$3.89	$3.08	43,733
2017-05-16	$3.96	$3.99	$3.92	$3.96	$3.13	80,584
2017-05-15	$3.88	$3.95	$3.88	$3.94	$3.12	48,443
2017-05-12	$3.89	$3.93	$3.88	$3.91	$3.09	26,229
2017-05-11	$3.88	$3.91	$3.86	$3.89	$3.08	31,457
2017-05-10	$3.93	$3.93	$3.86	$3.92	$2.96	32,351
2017-05-09	$3.89	$3.95	$3.88	$3.90	$2.94	36,367
2017-05-08	$3.89	$3.96	$3.89	$3.93	$2.96	71,503
2017-05-05	$3.96	$4.04	$3.94	$4.04	$3.05	58,299
2017-05-04	$3.87	$3.96	$3.87	$3.95	$2.98	39,315
2017-05-03	$3.78	$3.85	$3.78	$3.84	$2.90	42,543
2017-05-02	$3.80	$3.85	$3.79	$3.82	$2.88	67,930
2017-05-01	$3.92	$3.92	$3.85	$3.89	$2.93	42,297
2017-04-28	$3.90	$3.91	$3.81	$3.88	$2.93	56,085
2017-04-27	$3.85	$3.86	$3.75	$3.79	$2.86	39,698
2017-04-26	$3.91	$3.99	$3.91	$3.94	$2.84	61,605
2017-04-25	$3.96	$4.01	$3.96	$4.01	$2.89	37,573
2017-04-24	$3.95	$3.98	$3.95	$3.98	$2.87	54,037
2017-04-21	$3.83	$3.83	$3.78	$3.82	$2.75	50,322
2017-04-20	$3.79	$3.86	$3.79	$3.82	$2.75	34,968
2017-04-19	$3.73	$3.76	$3.73	$3.75	$2.70	75,080
2017-04-18	$3.71	$3.74	$3.69	$3.70	$2.66	58,634
2017-04-17	$3.74	$3.75	$3.72	$3.75	$2.70	33,920
2017-04-13	$3.70	$3.74	$3.67	$3.70	$2.66	25,440
2017-04-12	$3.70	$3.76	$3.68	$3.71	$2.67	75,070
2017-04-11	$3.72	$3.76	$3.70	$3.72	$2.68	47,249
2017-04-10	$3.76	$3.78	$3.71	$3.73	$2.69	258,224
2017-04-07	$3.71	$3.77	$3.69	$3.71	$2.67	127,467
2017-04-06	$3.78	$3.80	$3.74	$3.77	$2.71	37,538
2017-04-05	$3.80	$3.80	$3.75	$3.76	$2.71	165,247
2017-04-04	$3.80	$3.81	$3.77	$3.79	$2.73	336,052
2017-04-03	$3.82	$3.82	$3.73	$3.79	$2.73	36,600
2017-03-31	$3.80	$3.86	$3.80	$3.83	$2.76	56,300
2017-03-30	$3.77	$3.85	$3.77	$3.80	$2.74	28,900
2017-03-29	$3.80	$3.82	$3.79	$3.82	$2.75	66,900
2017-03-28	$3.83	$3.89	$3.83	$3.87	$2.79	36,400
2017-03-27	$3.85	$3.87	$3.82	$3.86	$2.78	37,600
2017-03-24	$3.83	$3.83	$3.79	$3.83	$2.76	36,400
2017-03-23	$3.81	$3.83	$3.77	$3.81	$2.74	65,800
2017-03-22	$3.81	$3.82	$3.77	$3.81	$2.74	46,400
2017-03-21	$3.88	$3.90	$3.83	$3.85	$2.77	70,400
2017-03-20	$3.85	$3.90	$3.85	$3.87	$2.79	28,200
2017-03-17	$3.86	$3.91	$3.86	$3.90	$2.81	64,500
2017-03-16	$3.85	$3.90	$3.85	$3.89	$2.80	62,100
2017-03-15	$3.78	$3.88	$3.78	$3.87	$2.79	38,800
2017-03-14	$3.81	$3.81	$3.76	$3.79	$2.73	42,600
2017-03-13	$3.84	$3.86	$3.81	$3.83	$2.76	44,000
2017-03-10	$3.85	$3.85	$3.81	$3.83	$2.76	50,400
2017-03-09	$3.76	$3.80	$3.76	$3.79	$2.73	62,400
2017-03-08	$3.78	$3.78	$3.73	$3.74	$2.69	98,000
2017-03-07	$3.75	$3.79	$3.73	$3.77	$2.71	44,300
2017-03-06	$3.79	$3.82	$3.76	$3.78	$2.72	141,500
2017-03-03	$3.71	$3.74	$3.71	$3.73	$2.69	165,700
2017-03-02	$3.73	$3.73	$3.70	$3.72	$2.68	64,200
2017-03-01	$3.69	$3.72	$3.68	$3.71	$2.67	66,100
2017-02-28	$3.66	$3.67	$3.65	$3.67	$2.64	112,800
2017-02-27	$3.67	$3.69	$3.66	$3.67	$2.64	77,800
2017-02-24	$3.64	$3.69	$3.62	$3.67	$2.64	43,700
2017-02-23	$3.67	$3.68	$3.63	$3.67	$2.64	76,500
2017-02-22	$3.56	$3.64	$3.56	$3.63	$2.61	90,600
2017-02-21	$3.47	$3.52	$3.47	$3.48	$2.51	61,100
2017-02-17	$3.49	$3.49	$3.43	$3.45	$2.48	62,900
2017-02-16	$3.53	$3.53	$3.50	$3.53	$2.54	57,100
2017-02-15	$3.51	$3.53	$3.50	$3.52	$2.53	93,300
2017-02-14	$3.50	$3.54	$3.49	$3.54	$2.55	39,600
2017-02-13	$3.53	$3.53	$3.50	$3.51	$2.53	53,800
2017-02-10	$3.49	$3.52	$3.47	$3.51	$2.53	49,800
2017-02-09	$3.50	$3.54	$3.47	$3.52	$2.53	43,100
2017-02-08	$3.46	$3.52	$3.46	$3.50	$2.52	46,800
2017-02-07	$3.45	$3.47	$3.40	$3.47	$2.50	83,400
2017-02-06	$3.45	$3.52	$3.45	$3.52	$2.53	42,400
2017-02-03	$3.52	$3.55	$3.48	$3.54	$2.55	57,700
2017-02-02	$3.50	$3.52	$3.47	$3.47	$2.50	48,500
2017-02-01	$3.46	$3.50	$3.44	$3.48	$2.51	57,596
2017-01-31	$3.45	$3.50	$3.40	$3.44	$2.47	64,623
2017-01-30	$3.44	$3.48	$3.42	$3.47	$2.49	67,095
2017-01-27	$3.50	$3.52	$3.48	$3.49	$2.51	68,861
2017-01-26	$3.55	$3.55	$3.51	$3.53	$2.54	127,700
2017-01-25	$3.50	$3.55	$3.50	$3.55	$2.56	1,717,860
2017-01-24	$3.40	$3.46	$3.40	$3.46	$2.49	1,324,663
2017-01-23	$3.41	$3.43	$3.40	$3.41	$2.46	1,553,662
2017-01-20	$3.38	$3.43	$3.38	$3.41	$2.46	1,006,440
2017-01-19	$3.41	$3.44	$3.38	$3.41	$2.45	2,980,277
2017-01-18	$3.40	$3.42	$3.37	$3.40	$2.44	65,217
2017-01-17	$3.44	$3.50	$3.44	$3.47	$2.50	122,922
2017-01-13	$3.50	$3.51	$3.46	$3.49	$2.51	71,012
2017-01-12	$3.43	$3.48	$3.41	$3.46	$2.49	86,195
2017-01-11	$3.42	$3.44	$3.38	$3.44	$2.47	108,906
2017-01-10	$3.47	$3.48	$3.41	$3.42	$2.46	68,147
2017-01-09	$3.48	$3.49	$3.42	$3.46	$2.49	109,564
2017-01-06	$3.53	$3.54	$3.42	$3.49	$2.51	135,312
2017-01-05	$3.52	$3.58	$3.52	$3.57	$2.57	162,646
2017-01-04	$3.58	$3.58	$3.52	$3.56	$2.57	24,726
2017-01-03	$3.57	$3.57	$3.51	$3.54	$2.55	91,095
2016-12-30	$3.48	$3.55	$3.48	$3.50	$2.52	42,160
2016-12-29	$3.49	$3.49	$3.43	$3.46	$2.49	68,768
2016-12-28	$3.48	$3.48	$3.40	$3.43	$2.47	49,215
2016-12-27	$3.50	$3.50	$3.43	$3.45	$2.48	52,660
2016-12-23	$3.42	$3.48	$3.40	$3.43	$2.47	396,565
2016-12-22	$3.40	$3.44	$3.38	$3.39	$2.44	66,370
2016-12-21	$3.41	$3.44	$3.40	$3.42	$2.46	37,029
2016-12-20	$3.42	$3.44	$3.38	$3.42	$2.46	72,395
2016-12-19	$3.39	$3.42	$3.37	$3.41	$2.46	58,380
2016-12-16	$3.37	$3.40	$3.36	$3.38	$2.43	80,588
2016-12-15	$3.26	$3.46	$3.26	$3.40	$2.45	97,950
2016-12-14	$3.42	$3.42	$3.29	$3.31	$2.38	76,841
2016-12-13	$3.42	$3.42	$3.33	$3.39	$2.44	118,267
2016-12-12	$3.28	$3.35	$3.28	$3.33	$2.40	88,980
2016-12-09	$3.30	$3.37	$3.29	$3.33	$2.40	45,145
2016-12-08	$3.34	$3.44	$3.32	$3.35	$2.41	52,275
2016-12-07	$3.41	$3.48	$3.38	$3.46	$2.49	32,726
2016-12-06	$3.40	$3.40	$3.34	$3.39	$2.44	53,592
2016-12-05	$3.18	$3.30	$3.18	$3.26	$2.34	55,639
2016-12-02	$3.15	$3.25	$3.15	$3.16	$2.28	69,575
2016-12-01	$3.20	$3.24	$3.17	$3.21	$2.31	30,355
2016-11-30	$3.25	$3.25	$3.15	$3.23	$2.32	100,048
2016-11-29	$3.21	$3.24	$3.15	$3.18	$2.29	45,413
2016-11-28	$3.17	$3.21	$3.11	$3.15	$2.27	65,739
2016-11-25	$3.16	$3.25	$3.15	$3.20	$2.30	22,531
2016-11-23	$3.26	$3.26	$3.16	$3.20	$2.30	41,152
2016-11-22	$3.21	$3.27	$3.21	$3.27	$2.35	64,550
2016-11-21	$3.13	$3.24	$3.13	$3.23	$2.32	68,923
2016-11-18	$3.13	$3.24	$3.12	$3.15	$2.26	26,000
2016-11-17	$3.13	$3.25	$3.13	$3.18	$2.29	39,405
2016-11-16	$3.14	$3.25	$3.14	$3.18	$2.29	28,675
2016-11-15	$3.20	$3.25	$3.16	$3.22	$2.31	50,626
2016-11-14	$3.13	$3.26	$3.13	$3.17	$2.28	27,792
2016-11-11	$3.32	$3.32	$3.18	$3.24	$2.33	65,794
2016-11-10	$3.23	$3.34	$3.23	$3.31	$2.38	81,055
2016-11-09	$3.20	$3.22	$3.17	$3.20	$2.30	77,983
2016-11-08	$3.15	$3.22	$3.15	$3.20	$2.30	46,780
2016-11-07	$3.17	$3.22	$3.17	$3.20	$2.30	37,883
2016-11-04	$3.13	$3.22	$3.10	$3.11	$2.24	34,208
2016-11-03	$3.22	$3.23	$3.19	$3.21	$2.31	53,277
2016-11-02	$3.23	$3.26	$3.16	$3.19	$2.30	29,207
2016-11-01	$3.29	$3.29	$3.24	$3.26	$2.35	110,559
2016-10-31	$3.29	$3.29	$3.21	$3.27	$2.35	32,244
2016-10-28	$3.33	$3.33	$3.24	$3.27	$2.35	31,416
2016-10-27	$3.27	$3.34	$3.22	$3.25	$2.34	78,321
2016-10-26	$3.22	$3.31	$3.21	$3.24	$2.33	119,623
2016-10-25	$3.31	$3.31	$3.21	$3.28	$2.36	137,111
2016-10-24	$3.22	$3.29	$3.22	$3.29	$2.37	57,394
2016-10-21	$3.15	$3.23	$3.15	$3.21	$2.31	42,373
2016-10-20	$3.23	$3.23	$3.16	$3.19	$2.30	22,703
2016-10-19	$3.23	$3.25	$3.17	$3.23	$2.33	48,996
2016-10-18	$3.14	$3.24	$3.14	$3.20	$2.30	34,374
2016-10-17	$3.17	$3.17	$3.11	$3.14	$2.26	30,869
2016-10-14	$3.16	$3.20	$3.11	$3.15	$2.27	38,749
2016-10-13	$3.06	$3.17	$3.06	$3.12	$2.25	35,469
2016-10-12	$3.11	$3.18	$3.11	$3.15	$2.27	37,663
2016-10-11	$3.11	$3.20	$3.11	$3.13	$2.25	21,373
2016-10-10	$3.17	$3.17	$3.11	$3.13	$2.25	16,215
2016-10-07	$3.08	$3.12	$3.06	$3.11	$2.24	50,569
2016-10-06	$3.18	$3.18	$3.09	$3.12	$2.25	26,231
2016-10-05	$3.19	$3.21	$3.12	$3.13	$2.25	33,245
2016-10-04	$3.14	$3.15	$3.05	$3.10	$2.23	59,942
2016-10-03	$3.04	$3.15	$3.04	$3.08	$2.21	20,901
2016-09-30	$3.04	$3.15	$3.04	$3.14	$2.26	52,250
2016-09-29	$3.11	$3.19	$3.05	$3.07	$2.21	32,565
2016-09-28	$3.21	$3.21	$3.09	$3.15	$2.27	114,704
2016-09-27	$3.14	$3.15	$3.06	$3.13	$2.25	41,363
2016-09-26	$3.20	$3.24	$3.18	$3.21	$2.31	37,126
2016-09-23	$3.24	$3.25	$3.19	$3.25	$2.34	25,007
2016-09-22	$3.18	$3.25	$3.18	$3.21	$2.31	16,365
2016-09-21	$3.08	$3.16	$3.08	$3.16	$2.28	275,210
2016-09-20	$3.13	$3.13	$3.03	$3.03	$2.18	34,190
2016-09-19	$3.11	$3.12	$3.02	$3.07	$2.21	35,743
2016-09-16	$3.02	$3.09	$3.02	$3.06	$2.20	37,657
2016-09-15	$3.10	$3.14	$3.08	$3.10	$2.23	41,147
2016-09-14	$3.10	$3.14	$3.07	$3.08	$2.22	55,258
2016-09-13	$3.17	$3.17	$3.08	$3.10	$2.23	56,963
2016-09-12	$3.15	$3.21	$3.11	$3.17	$2.28	23,200
2016-09-09	$3.25	$3.25	$3.18	$3.20	$2.30	728,160
2016-09-08	$3.20	$3.27	$3.19	$3.25	$2.34	2,449,731
2016-09-07	$3.12	$3.16	$3.06	$3.08	$2.22	305,979
2016-09-06	$3.09	$3.09	$3.03	$3.06	$2.20	32,255
2016-09-02	$3.04	$3.08	$3.02	$3.04	$2.19	25,320
2016-09-01	$3.00	$3.06	$3.00	$3.04	$2.19	40,979
2016-08-31	$2.95	$3.00	$2.95	$2.98	$2.15	79,127
2016-08-30	$2.87	$2.93	$2.85	$2.90	$2.09	70,579
2016-08-29	$2.84	$2.87	$2.84	$2.87	$2.07	54,766
2016-08-26	$2.87	$2.91	$2.82	$2.86	$2.06	42,113
2016-08-25	$2.86	$2.92	$2.86	$2.87	$2.07	63,890
2016-08-24	$2.95	$2.95	$2.90	$2.91	$2.10	40,840
2016-08-23	$2.96	$2.97	$2.90	$2.92	$2.10	89,200
2016-08-22	$2.92	$2.94	$2.90	$2.92	$2.10	40,111
2016-08-19	$2.89	$2.89	$2.83	$2.88	$2.07	32,158
2016-08-18	$2.96	$2.96	$2.86	$2.92	$2.10	23,853
2016-08-17	$2.95	$2.96	$2.88	$2.92	$2.10	29,548
2016-08-16	$2.95	$3.00	$2.95	$2.96	$2.13	58,967
2016-08-15	$3.01	$3.01	$2.96	$2.98	$2.15	26,939
2016-08-12	$2.98	$3.01	$2.96	$3.00	$2.16	30,927
2016-08-11	$2.99	$3.00	$2.96	$2.97	$2.14	27,799
2016-08-10	$2.96	$3.01	$2.96	$2.98	$2.14	318,221
2016-08-09	$2.95	$2.96	$2.89	$2.92	$2.10	86,019
2016-08-08	$2.95	$2.95	$2.91	$2.92	$2.10	59,287
2016-08-05	$2.91	$2.93	$2.86	$2.90	$2.09	53,969
2016-08-04	$2.91	$2.91	$2.83	$2.88	$2.07	40,388
2016-08-03	$2.86	$2.89	$2.83	$2.87	$2.06	74,270
2016-08-02	$2.93	$2.93	$2.87	$2.89	$2.08	159,609
2016-08-01	$2.96	$2.96	$2.89	$2.89	$2.08	63,780
2016-07-29	$2.99	$2.99	$2.93	$2.95	$2.12	24,802
2016-07-28	$2.96	$2.96	$2.92	$2.95	$2.12	59,545
2016-07-27	$3.06	$3.06	$2.94	$3.01	$2.17	38,195
2016-07-26	$2.92	$2.96	$2.89	$2.93	$2.11	186,099
2016-07-25	$2.96	$2.96	$2.87	$2.92	$2.10	33,559
2016-07-22	$2.86	$2.94	$2.86	$2.88	$2.07	46,314
2016-07-21	$2.93	$2.95	$2.86	$2.91	$2.09	60,160
2016-07-20	$2.95	$2.98	$2.89	$2.92	$2.10	81,533
2016-07-19	$2.94	$2.97	$2.90	$2.94	$2.12	45,916
2016-07-18	$2.91	$3.02	$2.91	$2.98	$2.15	46,678
2016-07-15	$3.01	$3.03	$2.96	$2.96	$2.13	681,590
2016-07-14	$2.95	$3.06	$2.95	$3.01	$2.17	60,355
2016-07-13	$2.98	$3.06	$2.98	$3.03	$2.18	31,818
2016-07-12	$3.04	$3.08	$2.99	$3.06	$2.20	33,404
2016-07-11	$2.96	$2.99	$2.92	$2.95	$2.12	32,377
2016-07-08	$2.88	$2.95	$2.88	$2.93	$2.11	26,954
2016-07-07	$2.85	$2.91	$2.82	$2.85	$2.05	41,368
2016-07-06	$2.87	$2.89	$2.82	$2.89	$2.08	162,515
2016-07-05	$2.98	$2.98	$2.90	$2.91	$2.10	78,090
2016-07-01	$3.06	$3.14	$3.06	$3.11	$2.24	44,596
2016-06-30	$3.02	$3.05	$2.99	$3.04	$2.19	29,270
2016-06-29	$2.97	$3.03	$2.94	$3.01	$2.17	32,960
2016-06-28	$2.95	$2.98	$2.89	$2.96	$2.13	44,062
2016-06-27	$2.87	$2.87	$2.80	$2.82	$2.03	55,533
2016-06-24	$2.86	$3.06	$2.86	$3.00	$2.16	67,629
2016-06-23	$3.33	$3.33	$3.22	$3.29	$2.37	63,857
2016-06-22	$3.27	$3.30	$3.20	$3.24	$2.33	41,879
2016-06-21	$3.21	$3.22	$3.14	$3.22	$2.32	97,285
2016-06-20	$3.17	$3.23	$3.11	$3.19	$2.30	42,318
2016-06-17	$3.08	$3.13	$3.02	$3.11	$2.24	38,877
2016-06-16	$3.00	$3.04	$2.94	$3.03	$2.18	24,709
2016-06-15	$2.97	$3.06	$2.97	$3.06	$2.20	52,472
2016-06-14	$2.97	$3.08	$2.94	$3.04	$2.19	160,115
2016-06-13	$3.08	$3.15	$3.00	$3.09	$2.22	46,809
2016-06-10	$3.10	$3.20	$3.10	$3.12	$2.25	40,813
2016-06-09	$3.35	$3.35	$3.12	$3.28	$2.36	29,011
2016-06-08	$3.39	$3.39	$3.30	$3.34	$2.40	118,454
2016-06-07	$3.28	$3.33	$3.25	$3.28	$2.36	113,207
2016-06-06	$3.22	$3.29	$3.22	$3.29	$2.37	42,137
2016-06-03	$3.23	$3.25	$3.20	$3.25	$2.34	36,800
2016-06-02	$3.29	$3.30	$3.25	$3.25	$2.34	30,289
2016-06-01	$3.30	$3.39	$3.25	$3.30	$2.38	79,702
2016-05-31	$3.30	$3.40	$3.30	$3.32	$2.39	48,598
2016-05-27	$3.27	$3.40	$3.27	$3.32	$2.39	27,138
2016-05-26	$3.35	$3.43	$3.29	$3.30	$2.38	25,889
2016-05-25	$3.40	$3.40	$3.30	$3.31	$2.38	32,727
2016-05-24	$3.23	$3.30	$3.23	$3.28	$2.36	146,709
2016-05-23	$3.13	$3.17	$3.13	$3.15	$2.26	37,945
2016-05-20	$3.13	$3.20	$3.11	$3.13	$2.25	32,432
2016-05-19	$3.12	$3.20	$3.10	$3.16	$2.28	34,513
2016-05-18	$3.15	$3.24	$3.10	$3.15	$2.26	56,069
2016-05-17	$3.30	$3.34	$3.26	$3.29	$2.37	102,299
2016-05-16	$3.36	$3.36	$3.23	$3.24	$2.33	56,829
2016-05-13	$3.34	$3.34	$3.21	$3.21	$2.31	31,935
2016-05-12	$3.40	$3.40	$3.22	$3.24	$2.33	48,935
2016-05-11	$3.35	$3.43	$3.26	$3.28	$2.36	54,361
2016-05-10	$3.40	$3.40	$3.30	$3.33	$2.40	206,824
2016-05-09	$3.40	$3.40	$3.31	$3.36	$2.42	29,409
2016-05-06	$3.40	$3.40	$3.30	$3.30	$2.38	30,137
2016-05-05	$3.43	$3.43	$3.33	$3.35	$2.41	96,454
2016-05-04	$3.28	$3.43	$3.28	$3.34	$2.40	31,982
2016-05-03	$3.38	$3.38	$3.28	$3.34	$2.40	166,462
2016-05-02	$3.32	$3.45	$3.32	$3.40	$2.45	34,527
2016-04-29	$3.32	$3.40	$3.32	$3.35	$2.41	41,949
2016-04-28	$3.40	$3.40	$3.30	$3.30	$2.38	38,323
2016-04-27	$3.43	$3.43	$3.30	$3.30	$2.38	24,748
2016-04-26	$3.72	$3.72	$3.45	$3.46	$2.49	62,487
2016-04-25	$3.68	$3.68	$3.43	$3.48	$2.51	24,379
2016-04-22	$3.75	$3.75	$3.58	$3.58	$2.46	122,531
2016-04-21	$3.68	$3.73	$3.61	$3.61	$2.48	19,539
2016-04-20	$3.66	$3.72	$3.66	$3.72	$2.55	21,000
2016-04-19	$3.67	$3.71	$3.66	$3.69	$2.53	44,257
2016-04-18	$3.59	$3.67	$3.59	$3.65	$2.51	53,488
2016-04-15	$3.66	$3.66	$3.63	$3.65	$2.51	29,973
2016-04-14	$3.72	$3.72	$3.61	$3.62	$2.49	61,375
2016-04-13	$3.59	$3.65	$3.59	$3.62	$2.49	67,868
2016-04-12	$3.54	$3.54	$3.46	$3.53	$2.42	58,592
2016-04-11	$3.37	$3.43	$3.37	$3.41	$2.34	32,286
2016-04-08	$3.34	$3.38	$3.34	$3.34	$2.29	21,350
2016-04-07	$3.36	$3.39	$3.29	$3.32	$2.28	79,312
2016-04-06	$3.43	$3.43	$3.35	$3.42	$2.35	41,137
2016-04-05	$3.46	$3.46	$3.36	$3.43	$2.35	41,143
2016-04-04	$3.52	$3.52	$3.46	$3.46	$2.38	16,934
2016-04-01	$3.38	$3.47	$3.38	$3.44	$2.36	32,287
2016-03-31	$3.61	$3.61	$3.48	$3.48	$2.39	697,454
2016-03-30	$3.61	$3.65	$3.56	$3.59	$2.46	31,771
2016-03-29	$3.48	$3.57	$3.48	$3.56	$2.44	45,069
2016-03-28	$3.51	$3.56	$3.47	$3.52	$2.41	35,051
2016-03-24	$3.47	$3.52	$3.44	$3.44	$2.36	37,447
2016-03-23	$3.55	$3.55	$3.50	$3.53	$2.42	46,098
2016-03-22	$3.54	$3.56	$3.49	$3.54	$2.43	34,676
2016-03-21	$3.55	$3.59	$3.55	$3.56	$2.44	27,668
2016-03-18	$3.63	$3.63	$3.58	$3.62	$2.49	22,424
2016-03-17	$3.55	$3.60	$3.55	$3.57	$2.45	29,525
2016-03-16	$3.56	$3.59	$3.54	$3.59	$2.46	18,568
2016-03-15	$3.52	$3.58	$3.52	$3.58	$2.46	28,028
2016-03-14	$3.55	$3.62	$3.53	$3.57	$2.45	53,037
2016-03-11	$3.56	$3.61	$3.55	$3.59	$2.46	33,726
2016-03-10	$3.55	$3.55	$3.42	$3.49	$2.40	32,203
2016-03-09	$3.49	$3.57	$3.49	$3.53	$2.42	38,237
2016-03-08	$3.55	$3.55	$3.52	$3.53	$2.42	34,746
2016-03-07	$3.57	$3.57	$3.50	$3.53	$2.42	86,461
2016-03-04	$3.55	$3.61	$3.55	$3.61	$2.48	40,995
2016-03-03	$3.55	$3.62	$3.55	$3.60	$2.47	67,766
2016-03-02	$3.61	$3.64	$3.57	$3.62	$2.49	34,694
2016-03-01	$3.59	$3.64	$3.56	$3.63	$2.49	144,325
2016-02-29	$3.52	$3.57	$3.49	$3.51	$2.41	238,783
2016-02-26	$3.57	$3.59	$3.52	$3.58	$2.46	187,855
2016-02-25	$3.57	$3.57	$3.41	$3.54	$2.43	46,618
2016-02-24	$3.50	$3.55	$3.49	$3.52	$2.42	44,171
2016-02-23	$3.55	$3.60	$3.55	$3.56	$2.44	127,958
2016-02-22	$3.55	$3.61	$3.55	$3.61	$2.48	43,840
2016-02-19	$3.55	$3.59	$3.49	$3.57	$2.45	40,473
2016-02-18	$3.61	$3.61	$3.56	$3.58	$2.46	43,033
2016-02-17	$3.37	$3.59	$3.37	$3.57	$2.45	193,486
2016-02-16	$3.35	$3.48	$3.35	$3.48	$2.39	44,439
2016-02-12	$3.33	$3.40	$3.33	$3.40	$2.33	56,355
2016-02-11	$3.35	$3.42	$3.34	$3.34	$2.29	57,449
2016-02-10	$3.50	$3.51	$3.45	$3.46	$2.38	24,674
2016-02-09	$3.31	$3.42	$3.31	$3.39	$2.33	88,403
2016-02-08	$3.33	$3.37	$3.30	$3.34	$2.29	50,890
2016-02-05	$3.52	$3.52	$3.40	$3.44	$2.36	45,405
2016-02-04	$3.47	$3.53	$3.45	$3.53	$2.42	141,270
2016-02-03	$3.47	$3.50	$3.43	$3.50	$2.40	68,603
2016-02-02	$3.50	$3.52	$3.45	$3.48	$2.39	133,876
2016-02-01	$3.56	$3.56	$3.50	$3.56	$2.44	53,340
2016-01-29	$3.52	$3.56	$3.50	$3.56	$2.44	40,996
2016-01-28	$3.48	$3.51	$3.47	$3.49	$2.39	45,148
2016-01-27	$3.47	$3.51	$3.42	$3.51	$2.41	147,565
2016-01-26	$3.43	$3.49	$3.43	$3.45	$2.37	133,363
2016-01-25	$3.48	$3.48	$3.43	$3.44	$2.36	64,834
2016-01-22	$3.43	$3.46	$3.43	$3.43	$2.35	42,171
2016-01-21	$3.36	$3.40	$3.34	$3.38	$2.32	66,526
2016-01-20	$3.37	$3.39	$3.31	$3.35	$2.30	179,264
2016-01-19	$3.41	$3.43	$3.38	$3.41	$2.34	52,343
2016-01-15	$3.36	$3.42	$3.35	$3.38	$2.32	76,366
2016-01-14	$3.42	$3.48	$3.41	$3.46	$2.38	38,887
2016-01-13	$3.49	$3.49	$3.38	$3.40	$2.33	36,755
2016-01-12	$3.44	$3.48	$3.43	$3.43	$2.35	135,480
2016-01-11	$3.45	$3.48	$3.40	$3.40	$2.33	32,643
2016-01-08	$3.46	$3.50	$3.40	$3.40	$2.33	33,856
2016-01-07	$3.46	$3.49	$3.43	$3.46	$2.37	56,099
2016-01-06	$3.50	$3.50	$3.44	$3.46	$2.37	51,878
2016-01-05	$3.60	$3.60	$3.54	$3.59	$2.46	44,419
2016-01-04	$3.65	$3.70	$3.62	$3.69	$2.53	42,986
2015-12-31	$3.84	$3.84	$3.78	$3.80	$2.61	31,670
2015-12-30	$3.81	$3.86	$3.81	$3.84	$2.63	48,614
2015-12-29	$3.79	$3.90	$3.79	$3.88	$2.66	55,818
2015-12-28	$3.79	$3.85	$3.77	$3.80	$2.61	34,035
2015-12-24	$3.80	$3.85	$3.80	$3.84	$2.64	33,539
2015-12-23	$3.78	$3.82	$3.78	$3.82	$2.62	62,626
2015-12-22	$3.77	$3.80	$3.75	$3.80	$2.61	46,764
2015-12-21	$3.81	$3.86	$3.78	$3.79	$2.60	72,207
2015-12-18	$3.79	$3.82	$3.74	$3.80	$2.61	229,150
2015-12-17	$3.87	$3.87	$3.81	$3.85	$2.64	30,889
2015-12-16	$3.89	$3.90	$3.83	$3.86	$2.65	25,100
2015-12-15	$3.82	$3.82	$3.75	$3.79	$2.60	47,524
2015-12-14	$3.76	$3.80	$3.73	$3.77	$2.59	31,264
2015-12-11	$3.75	$3.79	$3.70	$3.71	$2.55	23,350
2015-12-10	$3.76	$3.82	$3.75	$3.78	$2.59	21,605
2015-12-09	$4.08	$4.09	$3.87	$3.98	$2.73	52,104
2015-12-08	$4.01	$4.08	$4.01	$4.02	$2.76	81,769
2015-12-07	$4.04	$4.06	$4.01	$4.05	$2.78	33,537
2015-12-04	$3.95	$4.05	$3.95	$4.05	$2.78	38,549
2015-12-03	$3.97	$4.00	$3.94	$3.99	$2.74	45,147
2015-12-02	$3.94	$4.08	$3.93	$4.08	$2.80	30,315
2015-12-01	$4.00	$4.01	$3.96	$4.01	$2.75	45,337
2015-11-30	$4.00	$4.00	$3.93	$3.95	$2.71	17,754
2015-11-27	$3.93	$3.99	$3.93	$3.99	$2.74	5,889
2015-11-25	$3.98	$3.99	$3.93	$3.97	$2.72	22,095
2015-11-24	$3.87	$3.93	$3.87	$3.89	$2.67	33,874
2015-11-23	$3.94	$3.98	$3.93	$3.93	$2.70	21,460
2015-11-20	$3.99	$4.00	$3.97	$3.98	$2.73	15,671
2015-11-19	$3.93	$4.00	$3.93	$3.99	$2.74	18,907
2015-11-18	$3.96	$3.96	$3.89	$3.94	$2.71	16,957
2015-11-17	$3.96	$3.96	$3.87	$3.91	$2.68	32,915
2015-11-16	$3.91	$3.93	$3.84	$3.93	$2.70	25,803
2015-11-13	$3.94	$3.94	$3.90	$3.91	$2.68	28,456
2015-11-12	$3.90	$3.97	$3.89	$3.91	$2.68	12,410
2015-11-11	$3.91	$3.97	$3.90	$3.96	$2.72	42,075
2015-11-10	$3.87	$3.88	$3.84	$3.88	$2.66	18,348
2015-11-09	$3.87	$3.90	$3.82	$3.89	$2.67	24,175
2015-11-06	$3.86	$3.86	$3.79	$3.84	$2.64	28,738
2015-11-05	$3.86	$3.90	$3.85	$3.88	$2.66	32,248
2015-11-04	$3.77	$3.77	$3.70	$3.72	$2.55	16,939
2015-11-03	$3.80	$3.81	$3.75	$3.80	$2.61	49,052
2015-11-02	$3.82	$3.83	$3.76	$3.82	$2.62	29,966
2015-10-30	$3.81	$3.81	$3.74	$3.78	$2.59	31,112
2015-10-29	$3.76	$3.82	$3.74	$3.81	$2.62	63,508
2015-10-28	$3.78	$3.83	$3.75	$3.79	$2.60	20,717
2015-10-27	$3.75	$3.78	$3.72	$3.74	$2.57	15,237
2015-10-26	$3.72	$3.78	$3.62	$3.75	$2.57	11,876
2015-10-23	$3.72	$3.78	$3.71	$3.76	$2.58	14,208
2015-10-22	$3.78	$3.78	$3.71	$3.76	$2.58	45,838
2015-10-21	$3.75	$3.77	$3.69	$3.77	$2.59	13,061
2015-10-20	$3.71	$3.75	$3.66	$3.70	$2.54	21,528
2015-10-19	$3.71	$3.71	$3.64	$3.65	$2.51	31,744
2015-10-16	$3.60	$3.67	$3.60	$3.66	$2.51	17,661
2015-10-15	$3.55	$3.62	$3.54	$3.61	$2.48	26,978
2015-10-14	$3.58	$3.62	$3.55	$3.58	$2.46	14,561
2015-10-13	$3.55	$3.61	$3.54	$3.58	$2.46	18,855
2015-10-12	$3.59	$3.61	$3.53	$3.59	$2.46	12,702
2015-10-09	$3.66	$3.66	$3.60	$3.60	$2.47	16,861
2015-10-08	$3.64	$3.68	$3.59	$3.63	$2.49	20,550
2015-10-07	$3.66	$3.69	$3.62	$3.66	$2.51	54,472
2015-10-06	$3.65	$3.70	$3.62	$3.66	$2.51	49,006
2015-10-05	$3.69	$3.69	$3.61	$3.66	$2.51	24,555
2015-10-02	$3.61	$3.65	$3.57	$3.63	$2.49	133,517
2015-10-01	$3.64	$3.64	$3.60	$3.62	$2.49	72,771
2015-09-30	$3.61	$3.65	$3.59	$3.64	$2.50	91,342
2015-09-29	$3.54	$3.58	$3.52	$3.58	$2.46	115,914
2015-09-28	$3.54	$3.61	$3.53	$3.55	$2.44	20,999
2015-09-25	$3.60	$3.67	$3.56	$3.61	$2.47	40,601
2015-09-24	$3.54	$3.55	$3.48	$3.53	$2.42	38,383
2015-09-23	$3.54	$3.60	$3.50	$3.60	$2.47	18,167
2015-09-22	$3.50	$3.55	$3.49	$3.54	$2.43	51,080
2015-09-21	$3.66	$3.67	$3.60	$3.61	$2.48	25,552
2015-09-18	$3.61	$3.70	$3.61	$3.67	$2.52	29,305
2015-09-17	$3.67	$3.70	$3.62	$3.65	$2.51	31,378
2015-09-16	$3.65	$3.68	$3.63	$3.67	$2.52	46,667
2015-09-15	$3.64	$3.65	$3.58	$3.63	$2.49	28,764
2015-09-14	$3.55	$3.65	$3.55	$3.61	$2.48	209,806
2015-09-11	$3.59	$3.61	$3.55	$3.58	$2.46	33,582
2015-09-10	$3.63	$3.66	$3.57	$3.64	$2.50	43,783
2015-09-09	$3.64	$3.64	$3.55	$3.56	$2.44	29,635
2015-09-08	$3.53	$3.58	$3.50	$3.57	$2.45	26,634
2015-09-04	$3.47	$3.47	$3.40	$3.46	$2.38	35,451

Scor SE (SCRYY) News Headlines

Recent Scor SE (SCRYY) News

Similar Companies to Scor SE (SCRYY) 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	--	--	--

Scor SE (SCRYY) Exchange: PINK