Sega Sammy Holdings Inc (SGAMY) Stock

Data as of May 6, 2024

$3.14 ($0.00) 0.00%

Sega Sammy Holdings Inc - Daily Information

Click for more stock information on Sega Sammy Holdings Inc.

Daily Information	Data
Date	May 6, 2024
Open	$3.14
Previous Close	$3.14
High	$3.14
Low	$3.11
Adjusted Open	$3.14
Previous Adjusted Close	$3.14
Adjusted High	$3.14
Adjusted Low	$3.11

About Sega Sammy Holdings Inc (SGAMY)

Sega Sammy Holdings Inc., through its subsidiaries, operates in the entertainment industry. The company's Pachislot and Pachinko Machines segment develops, manufactures, and sells pachislot and pachinko machines, as well as designs parlors. Its Amusement Machine Sales segment is involved in the development, manufacture, and sale of game machines, such as video games, trading card games, virtual games, medal games, prize machines, and kids games for use in amusement arcades. The company's Amusement Center Operations segment develops, operates, rents, and maintains amusement centers. Its Consumer Business segment is involved in the development and sale of home video game software; development, manufacture, and sale of toys; planning and production of entertainment content for mobile phones, etc.; and planning, production, and sale of animated movies. The company also develops resort complexes and integrated resorts, including casinos, as well as provides information services. It operates Japan, North America, Europe, and internationally. Sega Sammy Holdings Inc. was founded in 2004 and is based in Tokyo, Japan.

Invest in Sega Sammy Holdings Inc (SGAMY)

Invest with as little as $5.

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

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.

Historical Stock Data for Sega Sammy Holdings Inc (SGAMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-28	$3.14	$3.14	$3.11	$3.14	$3.14	4,135
2024-03-27	$3.17	$3.17	$3.11	$3.14	$3.14	1,546
2024-03-26	$3.25	$3.25	$3.11	$3.18	$3.18	3,780
2024-03-25	$3.21	$3.21	$3.11	$3.11	$3.11	10,850
2024-03-22	$3.27	$3.27	$3.11	$3.11	$3.11	1,978
2024-03-21	$3.25	$3.25	$3.19	$3.23	$3.23	18,225
2024-03-20	$3.24	$3.25	$3.14	$3.14	$3.14	6,004
2024-03-19	$3.21	$3.21	$3.16	$3.16	$3.16	1,371
2024-03-18	$3.26	$3.26	$3.16	$3.25	$3.25	30,217
2024-03-15	$3.01	$3.15	$3.01	$3.11	$3.11	9,600
2024-03-14	$3.18	$3.18	$3.09	$3.09	$3.09	7,975
2024-03-13	$3.07	$3.18	$3.03	$3.09	$3.09	22,884
2024-03-12	$2.99	$3.15	$2.99	$3.07	$3.07	4,824
2024-03-11	$3.11	$3.11	$3.07	$3.07	$3.07	4,824
2024-03-08	$3.12	$3.12	$3.02	$3.04	$3.04	6,169
2024-03-07	$3.00	$3.07	$3.00	$3.05	$3.05	8,234
2024-03-06	$3.00	$3.06	$3.00	$3.05	$3.05	4,242
2024-03-05	$3.06	$3.09	$3.00	$3.06	$3.06	11,527
2024-03-04	$3.07	$3.26	$3.07	$3.17	$3.17	10,046
2024-03-01	$3.29	$3.29	$3.22	$3.22	$3.22	4,754
2024-02-29	$3.00	$3.19	$2.99	$3.19	$3.19	10,013
2024-02-28	$3.21	$3.21	$3.14	$3.15	$3.15	8,281
2024-02-27	$3.25	$3.30	$3.18	$3.21	$3.21	19,838
2024-02-26	$3.25	$3.27	$3.15	$3.15	$3.15	24,124
2024-02-23	$3.04	$3.26	$3.04	$3.20	$3.20	7,315
2024-02-22	$3.21	$3.28	$3.14	$3.14	$3.14	61,205
2024-02-21	$3.15	$3.17	$3.05	$3.06	$3.06	21,180
2024-02-20	$3.11	$3.11	$3.03	$3.04	$3.04	18,501
2024-02-16	$2.89	$3.06	$2.89	$2.96	$2.96	35,973
2024-02-15	$3.02	$3.02	$2.90	$2.92	$2.92	101,292
2024-02-14	$3.17	$3.17	$3.05	$3.05	$3.05	106,497
2024-02-13	$3.13	$3.13	$3.06	$3.10	$3.10	80,620
2024-02-12	$3.18	$3.41	$3.18	$3.31	$3.31	49,170
2024-02-09	$3.22	$3.30	$3.19	$3.27	$3.27	103,503
2024-02-08	$3.74	$3.74	$3.64	$3.64	$3.64	35,329
2024-02-07	$3.74	$3.75	$3.74	$3.74	$3.74	4,645
2024-02-06	$3.70	$3.87	$3.70	$3.70	$3.70	7,352
2024-02-05	$3.93	$3.93	$3.72	$3.72	$3.72	10,031
2024-02-02	$3.80	$3.80	$3.78	$3.79	$3.79	55,423
2024-02-01	$3.63	$3.72	$3.63	$3.71	$3.71	3,150
2024-01-31	$3.83	$3.85	$3.71	$3.72	$3.72	43,834
2024-01-30	$3.71	$3.72	$3.67	$3.72	$3.72	3,280
2024-01-29	$3.73	$3.73	$3.71	$3.71	$3.71	4,651
2024-01-26	$3.67	$3.67	$3.64	$3.66	$3.66	7,870
2024-01-25	$3.70	$3.71	$3.68	$3.71	$3.71	1,578
2024-01-24	$3.65	$3.72	$3.65	$3.71	$3.71	7,768
2024-01-23	$3.65	$3.70	$3.65	$3.68	$3.68	37,131
2024-01-22	$3.66	$3.69	$3.66	$3.69	$3.69	4,715
2024-01-19	$3.62	$3.63	$3.59	$3.62	$3.62	17,360
2024-01-18	$3.66	$3.66	$3.63	$3.66	$3.66	6,887
2024-01-17	$3.58	$3.58	$3.54	$3.56	$3.56	4,467
2024-01-16	$3.69	$3.69	$3.62	$3.63	$3.63	8,394
2024-01-12	$3.76	$3.76	$3.73	$3.73	$3.73	2,345
2024-01-11	$3.91	$3.91	$3.71	$3.71	$3.71	6,947
2024-01-10	$3.79	$3.79	$3.74	$3.76	$3.76	15,769
2024-01-09	$3.74	$3.74	$3.56	$3.56	$3.56	9,608
2024-01-08	$3.73	$3.73	$3.55	$3.60	$3.60	8,794
2024-01-05	$3.68	$3.68	$3.55	$3.56	$3.56	5,204
2024-01-04	$3.49	$3.61	$3.49	$3.61	$3.61	2,324
2024-01-03	$3.51	$3.51	$3.45	$3.47	$3.47	33,579
2024-01-02	$3.59	$3.59	$3.50	$3.50	$3.50	13,662
2023-12-29	$3.51	$3.59	$3.51	$3.52	$3.52	9,535
2023-12-28	$3.59	$3.59	$3.50	$3.55	$3.55	2,350
2023-12-27	$3.67	$3.67	$3.50	$3.54	$3.54	12,755
2023-12-26	$3.46	$3.53	$3.45	$3.50	$3.50	5,871
2023-12-22	$3.50	$3.52	$3.46	$3.47	$3.47	3,306
2023-12-21	$3.43	$3.47	$3.43	$3.47	$3.47	3,048
2023-12-20	$3.45	$3.59	$3.42	$3.42	$3.42	30,242
2023-12-19	$3.42	$3.49	$3.42	$3.49	$3.49	6,855
2023-12-18	$3.53	$3.53	$3.42	$3.45	$3.45	29,010
2023-12-15	$3.53	$3.53	$3.43	$3.43	$3.43	7,830
2023-12-14	$3.56	$3.56	$3.42	$3.49	$3.49	38,155
2023-12-13	$3.68	$3.68	$3.52	$3.59	$3.59	3,715
2023-12-12	$3.54	$3.60	$3.31	$3.50	$3.50	12,795
2023-12-11	$3.74	$3.74	$3.58	$3.59	$3.59	4,561
2023-12-08	$3.61	$3.63	$3.58	$3.60	$3.60	7,103
2023-12-07	$3.56	$3.62	$3.56	$3.61	$3.61	1,486
2023-12-06	$3.70	$3.70	$3.55	$3.57	$3.57	11,874
2023-12-05	$3.61	$3.64	$3.56	$3.59	$3.59	106,562
2023-12-04	$3.63	$3.65	$3.62	$3.62	$3.62	4,787
2023-12-01	$3.66	$3.66	$3.63	$3.63	$3.63	931
2023-11-30	$3.69	$3.69	$3.66	$3.66	$3.66	1,855
2023-11-29	$3.55	$3.72	$3.55	$3.63	$3.63	1,318
2023-11-28	$3.70	$3.70	$3.70	$3.70	$3.70	464
2023-11-27	$3.77	$3.77	$3.59	$3.59	$3.59	1,631
2023-11-24	$3.64	$3.64	$3.64	$3.64	$3.64	1,387
2023-11-22	$3.65	$3.69	$3.65	$3.69	$3.69	674
2023-11-21	$3.68	$3.70	$3.68	$3.70	$3.70	8,305
2023-11-20	$3.70	$3.71	$3.68	$3.70	$3.70	7,625
2023-11-17	$3.70	$3.71	$3.70	$3.71	$3.71	3,266
2023-11-16	$3.66	$3.66	$3.55	$3.59	$3.59	2,568
2023-11-15	$3.70	$3.85	$3.64	$3.70	$3.70	3,329
2023-11-14	$3.66	$3.72	$3.64	$3.72	$3.72	731
2023-11-13	$3.63	$3.63	$3.54	$3.58	$3.58	3,684
2023-11-10	$3.75	$3.75	$3.69	$3.69	$3.69	1,132
2023-11-09	$3.79	$3.82	$3.77	$3.77	$3.77	2,671
2023-11-08	$3.83	$3.83	$3.81	$3.83	$3.83	6,406
2023-11-07	$4.05	$4.05	$4.05	$4.05	$4.05	234
2023-11-06	$4.05	$4.05	$4.05	$4.05	$4.05	435
2023-11-03	$4.17	$4.20	$4.17	$4.20	$4.20	943
2023-11-02	$3.99	$3.99	$3.98	$3.98	$3.98	464
2023-11-01	$3.95	$3.96	$3.88	$3.96	$3.96	1,869
2023-10-31	$3.90	$3.90	$3.90	$3.90	$3.90	1,198
2023-10-30	$3.86	$3.86	$3.79	$3.79	$3.79	1,804
2023-10-27	$3.86	$3.86	$3.86	$3.86	$3.86	126
2023-10-26	$3.86	$3.86	$3.86	$3.86	$3.86	259
2023-10-25	$3.87	$3.87	$3.86	$3.86	$3.86	571
2023-10-24	$3.82	$3.85	$3.82	$3.85	$3.85	340
2023-10-23	$3.95	$3.95	$3.83	$3.83	$3.83	962
2023-10-20	$3.84	$4.09	$3.84	$3.93	$3.93	1,307
2023-10-19	$3.85	$3.97	$3.79	$3.79	$3.79	2,434
2023-10-18	$3.91	$4.00	$3.91	$4.00	$4.00	791
2023-10-17	$4.07	$4.07	$3.85	$4.01	$4.01	2,551
2023-10-16	$4.01	$4.14	$4.01	$4.14	$4.14	3,460
2023-10-13	$4.09	$4.12	$4.09	$4.12	$4.12	635
2023-10-12	$4.35	$4.40	$4.29	$4.38	$4.38	922
2023-10-11	$4.58	$4.58	$4.40	$4.40	$4.40	807
2023-10-10	$4.44	$4.44	$4.44	$4.44	$4.44	275
2023-10-09	$4.54	$4.54	$4.36	$4.36	$4.36	3,560
2023-10-06	$4.40	$4.40	$4.40	$4.40	$4.40	151
2023-10-05	$4.40	$4.40	$4.40	$4.40	$4.40	338
2023-10-04	$4.29	$4.35	$4.29	$4.35	$4.35	1,294
2023-10-03	$4.29	$4.29	$4.29	$4.29	$4.29	842
2023-10-02	$4.61	$4.61	$4.61	$4.61	$4.61	254
2023-09-29	$4.70	$4.70	$4.46	$4.61	$4.61	1,401
2023-09-28	$4.76	$4.76	$4.57	$4.58	$4.58	8,031
2023-09-27	$4.68	$4.85	$4.68	$4.71	$4.71	1,602
2023-09-26	$4.52	$4.56	$4.52	$4.56	$4.56	1,075
2023-09-25	$4.71	$4.91	$4.70	$4.71	$4.71	2,265
2023-09-22	$4.75	$4.75	$4.69	$4.69	$4.69	476
2023-09-21	$4.52	$4.75	$4.38	$4.53	$4.53	2,539
2023-09-20	$4.57	$4.77	$4.57	$4.68	$4.68	4,452
2023-09-19	$4.89	$4.89	$4.89	$4.89	$4.89	683
2023-09-18	$4.85	$4.85	$4.85	$4.85	$4.85	383
2023-09-15	$4.85	$4.85	$4.85	$4.85	$4.85	271
2023-09-14	$4.87	$4.87	$4.75	$4.76	$4.76	825
2023-09-13	$4.70	$4.88	$4.70	$4.88	$4.88	297
2023-09-12	$4.72	$4.72	$4.72	$4.72	$4.72	547
2023-09-11	$4.98	$4.98	$4.75	$4.87	$4.87	873
2023-09-08	$4.58	$4.80	$4.58	$4.80	$4.80	305
2023-09-07	$4.64	$4.91	$4.64	$4.91	$4.91	605
2023-09-06	$4.63	$4.86	$4.63	$4.85	$4.85	1,375
2023-09-05	$5.00	$5.00	$5.00	$5.00	$5.00	1,418
2023-09-01	$4.95	$5.06	$4.95	$5.06	$5.06	1,387
2023-08-31	$4.95	$4.95	$4.95	$4.95	$4.95	121
2023-08-30	$4.95	$4.95	$4.95	$4.95	$4.95	70
2023-08-29	$4.95	$4.95	$4.95	$4.95	$4.95	126
2023-08-28	$4.79	$4.95	$4.79	$4.95	$4.95	1,554
2023-08-25	$4.83	$4.83	$4.83	$4.83	$4.83	299
2023-08-24	$4.83	$4.83	$4.83	$4.83	$4.83	253
2023-08-23	$4.83	$4.83	$4.83	$4.83	$4.83	47
2023-08-22	$4.96	$4.96	$4.83	$4.83	$4.83	567
2023-08-21	$4.99	$5.09	$4.86	$5.09	$5.09	1,001
2023-08-18	$4.85	$4.85	$4.85	$4.85	$4.85	15,252
2023-08-17	$5.08	$5.08	$4.95	$5.00	$5.00	722
2023-08-16	$4.82	$4.99	$4.82	$4.95	$4.95	982
2023-08-15	$5.10	$5.14	$5.10	$5.13	$5.13	834
2023-08-14	$5.08	$5.08	$5.08	$5.08	$5.08	152
2023-08-11	$5.18	$5.18	$5.08	$5.08	$5.08	1,313
2023-08-10	$5.24	$5.24	$5.24	$5.24	$5.24	105
2023-08-09	$5.24	$5.24	$5.24	$5.24	$5.24	390
2023-08-08	$5.15	$5.15	$5.15	$5.15	$5.15	46
2023-08-07	$5.30	$5.30	$5.15	$5.15	$5.15	6,089
2023-08-04	$5.38	$5.38	$5.28	$5.28	$5.28	1,514
2023-08-03	$5.38	$5.38	$5.38	$5.38	$5.38	578
2023-08-02	$5.33	$5.44	$5.06	$5.40	$5.40	1,940
2023-08-01	$5.74	$5.74	$5.42	$5.74	$5.74	3,650
2023-07-31	$5.50	$5.67	$5.41	$5.49	$5.49	2,240
2023-07-28	$5.66	$5.66	$5.24	$5.24	$5.24	5,789
2023-07-27	$5.54	$5.54	$5.43	$5.43	$5.43	706
2023-07-26	$5.50	$5.50	$5.38	$5.38	$5.38	2,594
2023-07-25	$5.53	$5.53	$5.52	$5.52	$5.52	1,645
2023-07-24	$5.50	$5.55	$5.37	$5.47	$5.47	3,503
2023-07-21	$5.51	$5.51	$5.51	$5.51	$5.51	506
2023-07-20	$5.41	$5.70	$5.41	$5.70	$5.70	1,484
2023-07-19	$5.55	$5.55	$5.54	$5.54	$5.54	527
2023-07-18	$5.55	$5.69	$5.41	$5.41	$5.41	1,449
2023-07-17	$5.60	$5.60	$5.60	$5.60	$5.60	1,082
2023-07-14	$5.54	$5.54	$5.43	$5.50	$5.50	4,844
2023-07-13	$5.28	$5.28	$5.28	$5.28	$5.28	266
2023-07-12	$5.59	$5.59	$5.48	$5.48	$5.48	711
2023-07-11	$5.26	$5.44	$5.24	$5.44	$5.44	1,119
2023-07-10	$5.14	$5.33	$5.14	$5.30	$5.30	3,236
2023-07-07	$5.37	$5.37	$5.29	$5.29	$5.29	719
2023-07-06	$5.34	$5.34	$5.16	$5.16	$5.16	1,431
2023-07-05	$5.46	$5.46	$5.30	$5.30	$5.30	2,555
2023-07-03	$5.31	$5.37	$5.31	$5.37	$5.37	1,501
2023-06-30	$5.30	$5.39	$5.30	$5.39	$5.39	4,269
2023-06-29	$5.22	$5.23	$5.19	$5.19	$5.19	11,222
2023-06-28	$5.36	$5.36	$5.36	$5.36	$5.36	409
2023-06-27	$5.36	$5.36	$5.25	$5.25	$5.25	771
2023-06-26	$5.26	$5.26	$5.22	$5.22	$5.22	2,274
2023-06-23	$5.20	$5.20	$5.13	$5.13	$5.13	970
2023-06-22	$5.39	$5.43	$5.23	$5.23	$5.23	3,512
2023-06-21	$5.22	$5.28	$5.22	$5.28	$5.28	5,556
2023-06-20	$5.14	$5.14	$5.14	$5.14	$5.14	815
2023-06-16	$5.17	$5.17	$5.17	$5.17	$5.17	1,579
2023-06-15	$5.17	$5.17	$5.17	$5.17	$5.17	108
2023-06-14	$5.17	$5.17	$5.17	$5.17	$5.17	250
2023-06-13	$5.23	$5.23	$5.23	$5.23	$5.23	532
2023-06-12	$5.22	$5.22	$5.22	$5.22	$5.22	482
2023-06-09	$5.26	$5.26	$5.22	$5.22	$5.22	1,376
2023-06-08	$5.00	$5.00	$4.97	$4.97	$4.97	815
2023-06-07	$5.13	$5.13	$5.13	$5.13	$5.13	291
2023-06-06	$5.04	$5.09	$5.04	$5.09	$5.09	1,515
2023-06-05	$4.85	$4.95	$4.85	$4.95	$4.95	2,599
2023-06-02	$4.92	$4.92	$4.92	$4.92	$4.92	88
2023-06-01	$4.92	$4.92	$4.92	$4.92	$4.92	5,061
2023-05-31	$4.82	$4.82	$4.82	$4.82	$4.82	588
2023-05-30	$4.89	$4.89	$4.76	$4.76	$4.76	1,336
2023-05-26	$4.93	$4.93	$4.93	$4.93	$4.93	459
2023-05-25	$4.93	$4.93	$4.93	$4.93	$4.93	697
2023-05-24	$4.87	$4.95	$4.87	$4.90	$4.90	2,691
2023-05-23	$4.86	$4.99	$4.86	$4.87	$4.87	1,363
2023-05-22	$5.13	$5.13	$4.93	$4.93	$4.93	4,857
2023-05-19	$5.19	$5.19	$5.19	$5.19	$5.19	155
2023-05-18	$5.19	$5.19	$5.19	$5.19	$5.19	286
2023-05-17	$5.19	$5.19	$5.19	$5.19	$5.19	274
2023-05-16	$5.22	$5.22	$5.22	$5.22	$5.22	1,699
2023-05-15	$5.21	$5.21	$5.21	$5.21	$5.21	337
2023-05-12	$5.01	$5.01	$5.01	$5.01	$5.01	103
2023-05-11	$5.01	$5.01	$5.01	$5.01	$5.01	531
2023-05-10	$5.02	$5.02	$4.97	$5.02	$5.02	1,381
2023-05-09	$5.17	$5.17	$5.02	$5.02	$5.02	5,716
2023-05-08	$5.08	$5.08	$4.99	$4.99	$4.99	1,101
2023-05-05	$4.77	$4.77	$4.77	$4.77	$4.77	231
2023-05-04	$4.90	$4.91	$4.86	$4.91	$4.91	552
2023-05-03	$4.92	$4.92	$4.92	$4.92	$4.92	108
2023-05-02	$4.81	$4.92	$4.81	$4.92	$4.92	1,321
2023-05-01	$4.72	$4.88	$4.72	$4.88	$4.88	3,331
2023-04-28	$4.72	$4.72	$4.66	$4.66	$4.66	994
2023-04-27	$4.90	$4.90	$4.72	$4.72	$4.72	322
2023-04-26	$4.66	$4.66	$4.66	$4.66	$4.66	33
2023-04-25	$4.66	$4.66	$4.66	$4.66	$4.66	100
2023-04-24	$4.73	$4.73	$4.66	$4.66	$4.66	637
2023-04-21	$4.85	$4.85	$4.74	$4.74	$4.74	1,293
2023-04-20	$4.74	$4.74	$4.74	$4.74	$4.74	354
2023-04-19	$4.77	$4.81	$4.64	$4.64	$4.64	946
2023-04-18	$4.68	$4.68	$4.55	$4.55	$4.55	2,084
2023-04-17	$4.90	$4.90	$4.84	$4.88	$4.88	3,917
2023-04-14	$5.00	$5.00	$4.94	$4.94	$4.94	508
2023-04-13	$4.94	$4.94	$4.94	$4.94	$4.94	797
2023-04-12	$4.83	$4.83	$4.83	$4.83	$4.83	2,233
2023-04-11	$4.80	$4.80	$4.80	$4.80	$4.80	248
2023-04-10	$4.70	$4.94	$4.70	$4.80	$4.80	772
2023-04-06	$4.64	$4.64	$4.64	$4.64	$4.64	274
2023-04-05	$4.66	$4.66	$4.63	$4.63	$4.63	1,511
2023-04-04	$4.80	$4.80	$4.57	$4.68	$4.68	552
2023-04-03	$4.71	$4.71	$4.71	$4.71	$4.71	49
2023-03-31	$4.61	$4.71	$4.61	$4.71	$4.71	2,567
2023-03-30	$4.59	$4.69	$4.59	$4.69	$4.69	639
2023-03-29	$4.58	$4.58	$4.58	$4.58	$4.58	142
2023-03-28	$4.57	$4.59	$4.57	$4.58	$4.58	860
2023-03-27	$4.60	$4.60	$4.56	$4.60	$4.60	1,366
2023-03-24	$4.57	$4.57	$4.53	$4.53	$4.53	800
2023-03-23	$4.52	$4.52	$4.52	$4.52	$4.52	965
2023-03-22	$4.44	$4.44	$4.44	$4.44	$4.44	421
2023-03-21	$4.59	$4.59	$4.54	$4.56	$4.56	602
2023-03-20	$4.50	$4.50	$4.50	$4.50	$4.50	624
2023-03-17	$4.44	$4.44	$4.44	$4.44	$4.44	2,026
2023-03-16	$4.50	$4.53	$4.49	$4.53	$4.53	800
2023-03-15	$4.47	$4.47	$4.47	$4.47	$4.47	177
2023-03-14	$4.50	$4.52	$4.50	$4.52	$4.52	609
2023-03-13	$4.52	$4.54	$4.49	$4.49	$4.49	1,633
2023-03-10	$4.56	$4.56	$4.51	$4.53	$4.53	13,472
2023-03-09	$4.50	$4.50	$4.50	$4.50	$4.50	4,962
2023-03-08	$4.48	$4.50	$4.48	$4.50	$4.50	10,930
2023-03-07	$4.45	$4.45	$4.39	$4.42	$4.42	1,822
2023-03-06	$4.57	$4.57	$4.57	$4.57	$4.57	462
2023-03-03	$4.45	$4.47	$4.45	$4.47	$4.47	2,460
2023-03-02	$4.38	$4.38	$4.38	$4.38	$4.38	242
2023-03-01	$4.35	$4.35	$4.35	$4.35	$4.35	3,860
2023-02-28	$4.28	$4.28	$4.26	$4.28	$4.28	1,150
2023-02-27	$4.27	$4.28	$4.25	$4.28	$4.28	12,526
2023-02-24	$4.29	$4.29	$4.23	$4.23	$4.23	61,973
2023-02-23	$4.23	$4.27	$4.23	$4.27	$4.27	1,047
2023-02-22	$4.24	$4.24	$4.24	$4.24	$4.24	629
2023-02-21	$4.31	$4.32	$4.30	$4.32	$4.32	2,227
2023-02-17	$4.43	$4.44	$4.43	$4.44	$4.44	1,377
2023-02-16	$4.34	$4.34	$4.34	$4.34	$4.34	113
2023-02-15	$4.32	$4.34	$4.32	$4.34	$4.34	57,802
2023-02-14	$4.37	$4.38	$4.32	$4.32	$4.32	4,881
2023-02-13	$4.25	$4.26	$4.24	$4.25	$4.25	1,319
2023-02-10	$4.26	$4.38	$4.26	$4.30	$4.30	16,628
2023-02-09	$4.14	$4.19	$4.14	$4.15	$4.15	14,512
2023-02-08	$3.79	$3.79	$3.79	$3.79	$3.79	258
2023-02-07	$3.80	$3.80	$3.79	$3.80	$3.80	1,814
2023-02-06	$3.83	$3.83	$3.77	$3.81	$3.81	3,519
2023-02-03	$3.96	$3.96	$3.96	$3.96	$3.96	129
2023-02-02	$3.96	$3.96	$3.96	$3.96	$3.96	578
2023-02-01	$3.95	$3.95	$3.95	$3.95	$3.95	204
2023-01-31	$3.95	$3.95	$3.95	$3.95	$3.95	2,250
2023-01-30	$3.97	$3.97	$3.92	$3.95	$3.95	92,220
2023-01-27	$3.89	$3.97	$3.89	$3.97	$3.97	9,143
2023-01-26	$3.92	$3.92	$3.89	$3.89	$3.89	6,236
2023-01-25	$3.87	$3.95	$3.86	$3.95	$3.95	10,925
2023-01-24	$3.79	$3.79	$3.78	$3.78	$3.78	496
2023-01-23	$3.83	$3.83	$3.82	$3.82	$3.82	746
2023-01-20	$3.82	$3.88	$3.82	$3.85	$3.85	4,163
2023-01-19	$3.83	$3.84	$3.82	$3.84	$3.84	17,486
2023-01-18	$3.75	$3.75	$3.75	$3.75	$3.75	373
2023-01-17	$3.73	$3.75	$3.73	$3.75	$3.75	1,075
2023-01-13	$3.71	$3.71	$3.71	$3.71	$3.71	928
2023-01-12	$3.66	$3.69	$3.66	$3.69	$3.69	11,757
2023-01-11	$3.67	$3.67	$3.67	$3.67	$3.67	178
2023-01-10	$3.67	$3.67	$3.67	$3.67	$3.67	113
2023-01-09	$3.69	$3.69	$3.67	$3.67	$3.67	963
2023-01-06	$3.63	$3.65	$3.58	$3.65	$3.65	3,772
2023-01-05	$3.70	$3.70	$3.66	$3.68	$3.68	4,034
2023-01-04	$3.79	$3.79	$3.79	$3.79	$3.79	96,186
2023-01-03	$3.78	$3.79	$3.75	$3.75	$3.75	2,902
2022-12-30	$3.70	$3.77	$3.70	$3.72	$3.72	1,378
2022-12-29	$3.78	$3.78	$3.78	$3.78	$3.78	194
2022-12-28	$3.66	$3.66	$3.65	$3.65	$3.65	940
2022-12-27	$3.75	$3.75	$3.70	$3.70	$3.70	2,943
2022-12-23	$3.57	$3.87	$3.57	$3.71	$3.71	824
2022-12-22	$3.74	$3.78	$3.74	$3.78	$3.78	523
2022-12-21	$3.72	$3.76	$3.72	$3.76	$3.76	541
2022-12-20	$3.55	$3.56	$3.55	$3.56	$3.56	1,507
2022-12-19	$3.50	$3.55	$3.50	$3.55	$3.55	1,080
2022-12-16	$3.55	$3.56	$3.55	$3.56	$3.56	1,508
2022-12-15	$3.64	$3.64	$3.64	$3.64	$3.64	226
2022-12-14	$3.56	$3.64	$3.56	$3.64	$3.64	680
2022-12-13	$3.50	$3.54	$3.46	$3.46	$3.46	6,735
2022-12-12	$3.33	$3.35	$3.33	$3.35	$3.35	388
2022-12-09	$3.38	$3.38	$3.38	$3.38	$3.38	681
2022-12-08	$3.47	$3.47	$3.31	$3.33	$3.33	18,348
2022-12-07	$3.32	$3.35	$3.32	$3.35	$3.35	1,856
2022-12-06	$3.26	$3.26	$3.24	$3.24	$3.24	8,207
2022-12-05	$3.29	$3.29	$3.26	$3.26	$3.26	510
2022-12-02	$3.29	$3.29	$3.29	$3.29	$3.29	540
2022-12-01	$3.19	$3.32	$3.19	$3.32	$3.32	410
2022-11-30	$3.26	$3.31	$3.26	$3.31	$3.31	821
2022-11-29	$3.14	$3.31	$3.14	$3.26	$3.26	6,966
2022-11-28	$3.33	$3.37	$3.27	$3.27	$3.27	16,340
2022-11-25	$3.40	$3.40	$3.40	$3.40	$3.40	3,205
2022-11-23	$3.36	$3.40	$3.36	$3.38	$3.38	22,843
2022-11-22	$3.25	$3.25	$3.25	$3.25	$3.25	166
2022-11-21	$3.22	$3.22	$3.19	$3.19	$3.19	1,813
2022-11-18	$3.22	$3.22	$3.22	$3.22	$3.22	255
2022-11-17	$3.18	$3.18	$3.14	$3.15	$3.15	6,175
2022-11-16	$3.20	$3.20	$3.20	$3.20	$3.20	742
2022-11-15	$3.18	$3.18	$3.18	$3.18	$3.18	458
2022-11-14	$3.25	$3.25	$3.25	$3.25	$3.25	298
2022-11-11	$3.27	$3.27	$3.25	$3.25	$3.25	1,661
2022-11-10	$3.31	$3.31	$3.25	$3.28	$3.28	6,346
2022-11-09	$3.32	$3.32	$3.32	$3.32	$3.32	348
2022-11-08	$3.53	$3.53	$3.39	$3.41	$3.41	1,647
2022-11-07	$3.56	$3.56	$3.39	$3.44	$3.44	3,877
2022-11-04	$3.52	$3.52	$3.42	$3.43	$3.43	811
2022-11-03	$3.36	$3.36	$3.36	$3.36	$3.36	408
2022-11-02	$3.37	$3.39	$3.37	$3.39	$3.39	3,168
2022-11-01	$3.50	$3.50	$3.37	$3.50	$3.50	12,888
2022-10-31	$3.15	$3.16	$3.15	$3.15	$3.15	22,511
2022-10-28	$3.20	$3.20	$3.20	$3.20	$3.20	5,144
2022-10-27	$3.25	$3.25	$3.21	$3.21	$3.21	1,933
2022-10-26	$3.20	$3.26	$3.20	$3.23	$3.23	4,397
2022-10-25	$3.17	$3.17	$3.16	$3.16	$3.16	24,788
2022-10-24	$3.15	$3.15	$3.12	$3.12	$3.12	27,094
2022-10-21	$3.12	$3.22	$3.09	$3.20	$3.20	3,770
2022-10-20	$3.17	$3.19	$3.17	$3.19	$3.19	980
2022-10-19	$3.20	$3.20	$3.20	$3.20	$3.20	508
2022-10-18	$3.24	$3.24	$3.16	$3.20	$3.20	4,595
2022-10-17	$3.13	$3.13	$3.13	$3.13	$3.13	995
2022-10-14	$3.14	$3.14	$3.14	$3.14	$3.14	962
2022-10-13	$3.05	$3.16	$3.05	$3.16	$3.16	1,527
2022-10-12	$3.19	$3.20	$3.19	$3.20	$3.20	1,509
2022-10-11	$3.31	$3.32	$3.27	$3.27	$3.27	13,338
2022-10-10	$3.33	$3.33	$3.33	$3.33	$3.33	130
2022-10-07	$3.36	$3.36	$3.33	$3.33	$3.33	1,337
2022-10-06	$3.37	$3.37	$3.37	$3.37	$3.37	248
2022-10-05	$3.46	$3.46	$3.46	$3.46	$3.46	1,363
2022-10-04	$3.50	$3.50	$3.48	$3.50	$3.50	7,732
2022-10-03	$3.44	$3.45	$3.44	$3.44	$3.44	1,699
2022-09-30	$3.43	$3.45	$3.41	$3.43	$3.43	10,308
2022-09-29	$3.52	$3.52	$3.52	$3.52	$3.52	31,301
2022-09-28	$3.51	$3.55	$3.46	$3.52	$3.52	31,301
2022-09-27	$3.39	$3.42	$3.35	$3.35	$3.35	20,877
2022-09-26	$3.30	$3.36	$3.30	$3.33	$3.33	1,617
2022-09-23	$3.31	$3.31	$3.27	$3.28	$3.28	5,172
2022-09-22	$3.35	$3.35	$3.34	$3.34	$3.34	10,199
2022-09-21	$3.40	$3.40	$3.35	$3.37	$3.37	1,305
2022-09-20	$3.40	$3.43	$3.39	$3.39	$3.39	4,570
2022-09-19	$3.40	$3.40	$3.40	$3.40	$3.40	311
2022-09-16	$3.39	$3.40	$3.39	$3.40	$3.40	855
2022-09-15	$3.38	$3.41	$3.38	$3.41	$3.41	1,571
2022-09-14	$3.51	$3.51	$3.51	$3.51	$3.51	501
2022-09-13	$3.50	$3.50	$3.50	$3.50	$3.50	1,449
2022-09-12	$3.46	$3.60	$3.46	$3.54	$3.54	716
2022-09-09	$3.49	$3.49	$3.49	$3.49	$3.49	272
2022-09-08	$3.49	$3.49	$3.49	$3.49	$3.49	202
2022-09-07	$3.45	$3.46	$3.43	$3.46	$3.46	2,537
2022-09-06	$3.50	$3.54	$3.50	$3.50	$3.50	5,284
2022-09-02	$3.61	$3.61	$3.60	$3.60	$3.60	873
2022-09-01	$3.63	$3.63	$3.62	$3.62	$3.62	551
2022-08-31	$3.69	$3.69	$3.69	$3.69	$3.69	1,263
2022-08-30	$3.90	$3.90	$3.71	$3.73	$3.73	1,477
2022-08-29	$3.73	$3.73	$3.68	$3.72	$3.72	3,410
2022-08-26	$3.75	$3.77	$3.75	$3.77	$3.77	5,292
2022-08-25	$3.83	$3.83	$3.83	$3.83	$3.83	367
2022-08-24	$3.78	$3.78	$3.78	$3.78	$3.78	674
2022-08-23	$3.81	$3.83	$3.80	$3.83	$3.83	2,026
2022-08-22	$3.85	$3.85	$3.85	$3.85	$3.85	727
2022-08-19	$3.82	$3.85	$3.82	$3.84	$3.84	1,743
2022-08-18	$3.89	$3.89	$3.88	$3.88	$3.88	739
2022-08-17	$3.81	$3.81	$3.81	$3.81	$3.81	273
2022-08-16	$3.75	$3.75	$3.75	$3.75	$3.75	203
2022-08-15	$3.65	$3.75	$3.65	$3.75	$3.75	705
2022-08-12	$3.80	$3.80	$3.76	$3.78	$3.78	1,927
2022-08-11	$3.73	$3.73	$3.73	$3.73	$3.73	366
2022-08-10	$3.69	$3.74	$3.69	$3.74	$3.74	23,015
2022-08-09	$3.77	$3.77	$3.71	$3.74	$3.74	4,444
2022-08-08	$3.81	$3.81	$3.70	$3.72	$3.72	2,281
2022-08-05	$3.93	$3.93	$3.93	$3.93	$3.93	148
2022-08-04	$3.98	$3.98	$3.71	$3.93	$3.93	4,573
2022-08-03	$4.17	$4.21	$4.17	$4.19	$4.19	2,758
2022-08-02	$4.25	$4.31	$4.25	$4.31	$4.31	1,334
2022-08-01	$4.32	$4.32	$4.24	$4.24	$4.24	866
2022-07-29	$4.17	$4.17	$4.17	$4.17	$4.17	1,143
2022-07-28	$4.01	$4.01	$4.01	$4.01	$4.01	382
2022-07-27	$4.25	$4.25	$4.25	$4.25	$4.25	263
2022-07-26	$4.22	$4.22	$4.22	$4.22	$4.22	926
2022-07-25	$4.11	$4.11	$4.11	$4.11	$4.11	131
2022-07-22	$4.11	$4.11	$4.11	$4.11	$4.11	328
2022-07-21	$4.09	$4.09	$4.09	$4.09	$4.09	407
2022-07-20	$3.95	$3.97	$3.95	$3.97	$3.97	454
2022-07-19	$3.93	$3.97	$3.93	$3.97	$3.97	753
2022-07-18	$3.95	$3.95	$3.95	$3.95	$3.95	384
2022-07-15	$3.95	$3.95	$3.95	$3.95	$3.95	1,511
2022-07-14	$4.03	$4.03	$4.03	$4.03	$4.03	164
2022-07-13	$4.01	$4.03	$4.01	$4.03	$4.03	878
2022-07-12	$4.11	$4.18	$4.11	$4.11	$4.11	4,451
2022-07-11	$4.19	$4.20	$4.08	$4.15	$4.15	9,633
2022-07-08	$4.09	$4.21	$4.03	$4.13	$4.13	16,717
2022-07-07	$4.11	$4.11	$4.11	$4.11	$4.11	273
2022-07-06	$4.02	$4.03	$4.02	$4.03	$4.03	574
2022-07-05	$3.94	$3.94	$3.94	$3.94	$3.94	298
2022-07-01	$3.93	$3.93	$3.93	$3.93	$3.93	53
2022-06-30	$3.93	$3.93	$3.93	$3.93	$3.93	12,405
2022-06-29	$4.11	$4.11	$4.11	$4.11	$4.11	26
2022-06-28	$4.11	$4.11	$4.11	$4.11	$4.11	169
2022-06-27	$3.80	$3.80	$3.80	$3.80	$3.80	110
2022-06-24	$3.97	$4.01	$3.97	$4.01	$4.01	1,436
2022-06-23	$3.78	$3.84	$3.78	$3.84	$3.84	1,646
2022-06-22	$3.74	$3.74	$3.74	$3.74	$3.74	3
2022-06-21	$3.73	$3.74	$3.73	$3.74	$3.74	3,070
2022-06-17	$3.95	$3.97	$3.88	$3.88	$3.88	935
2022-06-16	$3.83	$4.05	$3.83	$3.94	$3.94	3,749
2022-06-15	$4.00	$4.05	$3.97	$4.05	$4.05	4,056
2022-06-14	$4.05	$4.10	$4.01	$4.06	$4.06	3,253
2022-06-13	$4.40	$4.40	$4.18	$4.18	$4.18	728
2022-06-10	$4.34	$4.34	$4.34	$4.34	$4.34	324
2022-06-09	$4.40	$4.40	$4.39	$4.39	$4.39	5,215
2022-06-08	$4.38	$4.38	$4.38	$4.38	$4.38	44
2022-06-07	$4.38	$4.38	$4.38	$4.38	$4.38	154
2022-06-06	$4.38	$4.39	$4.37	$4.38	$4.38	6,376
2022-06-03	$4.37	$4.39	$4.29	$4.29	$4.29	992
2022-06-02	$4.44	$4.44	$4.44	$4.44	$4.44	6
2022-06-01	$4.47	$4.49	$4.44	$4.44	$4.44	3,964
2022-05-31	$4.60	$4.60	$4.58	$4.60	$4.60	2,589
2022-05-27	$4.68	$4.68	$4.68	$4.68	$4.68	245
2022-05-26	$4.58	$4.58	$4.58	$4.58	$4.58	442
2022-05-25	$4.63	$4.63	$4.63	$4.63	$4.63	56
2022-05-24	$4.63	$4.63	$4.63	$4.63	$4.63	80
2022-05-23	$4.63	$4.63	$4.63	$4.63	$4.63	5
2022-05-20	$4.62	$4.76	$4.62	$4.63	$4.63	2,352
2022-05-19	$4.59	$4.59	$4.59	$4.59	$4.59	356
2022-05-18	$4.44	$4.44	$4.44	$4.44	$4.44	320
2022-05-17	$4.60	$4.60	$4.50	$4.56	$4.56	3,367
2022-05-16	$4.50	$4.55	$4.49	$4.49	$4.49	800
2022-05-13	$4.26	$4.42	$4.26	$4.42	$4.42	5,414
2022-05-12	$4.20	$4.25	$4.20	$4.25	$4.25	26,618
2022-05-11	$4.21	$4.21	$4.21	$4.21	$4.21	1,111
2022-05-10	$4.13	$4.16	$4.13	$4.16	$4.16	835
2022-05-09	$4.33	$4.33	$4.33	$4.33	$4.33	828
2022-05-06	$4.34	$4.43	$4.34	$4.43	$4.43	846
2022-05-05	$4.41	$4.42	$4.41	$4.42	$4.42	473
2022-05-04	$4.60	$4.60	$4.59	$4.59	$4.59	789
2022-05-03	$4.50	$4.50	$4.50	$4.50	$4.50	947
2022-05-02	$4.50	$4.59	$4.39	$4.52	$4.52	2,035
2022-04-29	$4.50	$4.50	$4.50	$4.50	$4.50	411
2022-04-28	$4.40	$4.49	$4.40	$4.49	$4.49	1,002
2022-04-27	$4.35	$4.35	$4.35	$4.35	$4.35	2,537
2022-04-26	$4.25	$4.25	$4.25	$4.25	$4.25	5,105
2022-04-25	$4.25	$4.25	$4.25	$4.25	$4.25	5,105
2022-04-22	$4.22	$4.22	$4.22	$4.22	$4.22	16
2022-04-21	$4.22	$4.22	$4.22	$4.22	$4.22	170
2022-04-20	$4.55	$4.55	$4.35	$4.35	$4.35	733
2022-04-19	$4.38	$4.38	$4.38	$4.38	$4.38	57
2022-04-18	$4.48	$4.48	$4.38	$4.38	$4.38	5,030
2022-04-14	$4.49	$4.49	$4.45	$4.48	$4.48	2,260
2022-04-13	$4.40	$4.54	$4.40	$4.50	$4.50	637
2022-04-12	$4.62	$4.62	$4.53	$4.57	$4.57	3,440
2022-04-11	$4.35	$4.35	$4.35	$4.35	$4.35	70
2022-04-08	$4.35	$4.35	$4.35	$4.35	$4.35	1,053
2022-04-07	$4.42	$4.42	$4.42	$4.42	$4.42	251
2022-04-06	$4.42	$4.42	$4.42	$4.42	$4.42	5
2022-04-05	$4.37	$4.42	$4.37	$4.42	$4.42	908
2022-04-04	$4.41	$4.41	$4.41	$4.41	$4.41	410
2022-04-01	$4.44	$4.44	$4.41	$4.41	$4.41	1,882
2022-03-31	$4.25	$4.29	$4.25	$4.29	$4.29	471
2022-03-30	$4.41	$4.41	$4.36	$4.41	$4.41	622
2022-03-29	$4.44	$4.44	$4.44	$4.44	$4.40	867
2022-03-28	$4.50	$4.50	$4.41	$4.43	$4.39	848
2022-03-25	$4.52	$4.52	$4.51	$4.51	$4.47	252
2022-03-24	$4.55	$4.55	$4.55	$4.55	$4.51	894
2022-03-23	$4.58	$4.58	$4.52	$4.52	$4.48	684
2022-03-22	$4.43	$4.43	$4.43	$4.43	$4.39	3,025
2022-03-21	$4.58	$4.58	$4.58	$4.58	$4.54	6
2022-03-18	$4.58	$4.58	$4.58	$4.58	$4.54	6
2022-03-17	$4.58	$4.58	$4.58	$4.58	$4.54	363
2022-03-16	$4.58	$4.58	$4.58	$4.58	$4.54	293
2022-03-15	$4.47	$4.47	$4.47	$4.47	$4.43	745
2022-03-14	$4.27	$4.27	$4.27	$4.27	$4.23	31
2022-03-11	$4.27	$4.27	$4.27	$4.27	$4.23	100
2022-03-10	$4.27	$4.27	$4.27	$4.27	$4.23	32
2022-03-09	$4.14	$4.27	$4.14	$4.27	$4.23	622
2022-03-08	$4.10	$4.10	$4.10	$4.10	$4.07	791
2022-03-07	$4.20	$4.20	$4.16	$4.16	$4.12	1,273
2022-03-04	$4.32	$4.32	$4.32	$4.32	$4.28	27
2022-03-03	$4.58	$4.58	$4.32	$4.32	$4.28	2,273
2022-03-02	$4.50	$4.54	$4.41	$4.41	$4.37	1,136
2022-03-01	$4.55	$4.55	$4.53	$4.53	$4.49	336
2022-02-28	$4.71	$4.71	$4.53	$4.53	$4.49	581
2022-02-25	$4.51	$4.53	$4.51	$4.53	$4.49	14,344
2022-02-24	$4.33	$4.56	$4.33	$4.54	$4.50	28,549
2022-02-23	$4.62	$4.70	$4.57	$4.57	$4.53	854
2022-02-22	$4.38	$4.60	$4.38	$4.60	$4.56	518
2022-02-18	$4.65	$4.65	$4.65	$4.65	$4.61	329
2022-02-17	$4.69	$4.69	$4.69	$4.69	$4.64	156
2022-02-16	$4.79	$4.79	$4.69	$4.69	$4.64	362
2022-02-15	$4.50	$4.61	$4.50	$4.61	$4.57	1,391
2022-02-14	$4.40	$4.46	$4.40	$4.46	$4.42	1,518
2022-02-11	$4.31	$4.41	$4.31	$4.36	$4.32	3,579
2022-02-10	$4.42	$4.42	$4.42	$4.42	$4.38	264
2022-02-09	$4.40	$4.47	$4.40	$4.47	$4.43	1,946
2022-02-08	$4.37	$4.51	$4.33	$4.47	$4.43	1,955
2022-02-07	$4.59	$4.59	$4.48	$4.58	$4.54	1,120
2022-02-04	$4.40	$4.45	$4.39	$4.44	$4.40	2,459
2022-02-03	$4.39	$4.39	$4.32	$4.32	$4.29	5,597
2022-02-02	$4.25	$4.35	$4.25	$4.35	$4.31	4,920
2022-02-01	$4.10	$4.10	$4.10	$4.10	$4.06	289
2022-01-31	$4.01	$4.14	$4.01	$4.10	$4.06	2,952
2022-01-28	$4.00	$4.11	$4.00	$4.00	$3.97	2,321
2022-01-27	$4.01	$4.05	$4.01	$4.05	$4.01	3,346
2022-01-26	$4.22	$4.22	$4.22	$4.22	$4.19	171
2022-01-25	$4.00	$4.22	$4.00	$4.22	$4.19	4,516
2022-01-24	$4.32	$4.32	$4.06	$4.09	$4.05	4,836
2022-01-21	$4.06	$4.22	$4.06	$4.18	$4.14	2,300
2022-01-20	$4.14	$4.14	$4.12	$4.12	$4.08	2,097
2022-01-19	$3.87	$3.87	$3.87	$3.87	$3.84	1,833
2022-01-18	$3.94	$3.94	$3.81	$3.87	$3.84	1,833
2022-01-14	$3.94	$3.94	$3.94	$3.94	$3.91	1,168
2022-01-13	$3.95	$3.95	$3.95	$3.95	$3.92	670
2022-01-12	$3.94	$3.94	$3.94	$3.94	$3.91	46
2022-01-11	$3.80	$3.94	$3.80	$3.92	$3.88	32
2022-01-10	$3.92	$3.92	$3.92	$3.92	$3.88	32
2022-01-07	$3.92	$3.92	$3.92	$3.92	$3.88	5,031
2022-01-06	$4.06	$4.06	$3.98	$3.99	$3.96	1,693
2022-01-05	$4.07	$4.20	$4.07	$4.20	$4.16	405
2022-01-04	$3.84	$4.14	$3.84	$4.14	$4.10	3,408
2022-01-03	$3.93	$3.93	$3.79	$3.79	$3.76	423
2021-12-31	$3.95	$3.95	$3.90	$3.91	$3.88	1,058
2021-12-30	$3.99	$4.03	$3.92	$3.97	$3.94	884
2021-12-29	$3.97	$3.99	$3.96	$3.96	$3.93	3,943
2021-12-28	$4.06	$4.06	$4.06	$4.06	$4.02	179
2021-12-27	$4.00	$4.10	$3.97	$4.10	$4.06	1,383
2021-12-23	$3.97	$4.14	$3.97	$4.14	$4.10	1,228
2021-12-22	$4.05	$4.05	$4.00	$4.00	$3.96	1,108
2021-12-21	$4.00	$4.05	$4.00	$4.05	$4.01	781
2021-12-20	$4.01	$4.15	$3.86	$3.96	$3.93	790
2021-12-17	$4.14	$4.14	$4.00	$4.00	$3.97	985
2021-12-16	$4.23	$4.24	$4.20	$4.24	$4.20	2,874
2021-12-15	$4.20	$4.20	$4.14	$4.14	$4.10	4,890
2021-12-14	$4.09	$4.09	$4.09	$4.09	$4.05	193
2021-12-13	$4.23	$4.23	$4.10	$4.14	$4.10	8,763
2021-12-10	$4.15	$4.15	$4.15	$4.15	$4.11	61
2021-12-09	$4.15	$4.15	$4.15	$4.15	$4.11	41
2021-12-08	$4.25	$4.25	$4.15	$4.15	$4.11	1,020
2021-12-07	$4.13	$4.13	$4.02	$4.02	$3.99	1,131
2021-12-06	$4.01	$4.01	$4.01	$4.01	$3.98	636
2021-12-03	$4.01	$4.01	$4.00	$4.00	$3.97	1,310
2021-12-02	$4.01	$4.04	$4.00	$4.02	$3.99	938
2021-12-01	$4.05	$4.10	$4.02	$4.10	$4.06	1,423
2021-11-30	$3.97	$4.02	$3.95	$4.01	$3.98	6,229
2021-11-29	$4.06	$4.08	$4.05	$4.08	$4.04	5,904
2021-11-26	$4.24	$4.24	$4.09	$4.09	$4.05	1,223
2021-11-24	$4.15	$4.17	$4.08	$4.17	$4.14	1,012
2021-11-23	$4.23	$4.23	$4.23	$4.23	$4.19	106
2021-11-22	$4.23	$4.23	$4.23	$4.23	$4.19	399
2021-11-19	$4.15	$4.22	$4.09	$4.22	$4.18	2,709
2021-11-18	$4.20	$4.26	$4.20	$4.26	$4.22	3,344
2021-11-17	$4.14	$4.20	$4.14	$4.19	$4.15	3,880
2021-11-16	$4.15	$4.15	$4.15	$4.15	$4.11	336
2021-11-15	$4.16	$4.20	$4.14	$4.18	$4.14	11,803
2021-11-12	$3.98	$4.06	$3.98	$4.06	$4.02	1,166
2021-11-11	$4.13	$4.13	$4.13	$4.13	$4.09	175
2021-11-10	$4.16	$4.16	$4.06	$4.06	$4.03	2,544
2021-11-09	$3.97	$4.16	$3.97	$4.16	$4.12	1,820
2021-11-08	$4.00	$4.06	$4.00	$4.03	$4.00	135,900
2021-11-05	$3.81	$3.81	$3.73	$3.74	$3.71	3,009
2021-11-04	$3.60	$3.72	$3.60	$3.70	$3.67	2,606
2021-11-03	$3.70	$3.70	$3.61	$3.70	$3.67	3,627
2021-11-02	$3.79	$3.79	$3.63	$3.69	$3.66	8,762
2021-11-01	$3.70	$3.75	$3.69	$3.69	$3.66	8,762
2021-10-29	$3.52	$3.52	$3.52	$3.52	$3.49	1,706
2021-10-28	$3.44	$3.53	$3.44	$3.53	$3.50	1,874
2021-10-27	$3.51	$3.51	$3.40	$3.40	$3.37	498
2021-10-26	$3.65	$3.65	$3.49	$3.49	$3.46	305
2021-10-25	$3.66	$3.66	$3.66	$3.66	$3.62	395
2021-10-22	$3.58	$3.58	$3.58	$3.58	$3.55	1,128
2021-10-21	$3.42	$3.42	$3.42	$3.42	$3.39	500
2021-10-20	$3.40	$3.58	$3.40	$3.48	$3.45	6,049
2021-10-19	$3.54	$3.54	$3.50	$3.50	$3.47	1,748
2021-10-18	$3.50	$3.50	$3.50	$3.50	$3.47	131
2021-10-15	$3.49	$3.59	$3.49	$3.50	$3.47	1,356
2021-10-14	$3.51	$3.51	$3.51	$3.51	$3.48	185
2021-10-13	$3.54	$3.54	$3.53	$3.53	$3.49	1,610
2021-10-12	$3.48	$3.48	$3.44	$3.47	$3.44	5,769
2021-10-11	$3.45	$3.49	$3.43	$3.43	$3.40	899
2021-10-08	$3.45	$3.46	$3.44	$3.45	$3.42	1,805
2021-10-07	$3.43	$3.43	$3.43	$3.43	$3.40	564
2021-10-06	$3.36	$3.36	$3.35	$3.35	$3.32	2,595
2021-10-05	$3.39	$3.39	$3.39	$3.39	$3.36	1,084
2021-10-04	$3.40	$3.40	$3.40	$3.40	$3.37	155
2021-10-01	$3.47	$3.47	$3.45	$3.45	$3.42	863
2021-09-30	$3.54	$3.58	$3.52	$3.52	$3.49	17,963
2021-09-29	$3.49	$3.51	$3.49	$3.51	$3.48	742
2021-09-28	$3.63	$3.66	$3.53	$3.53	$3.50	4,551
2021-09-27	$3.63	$3.63	$3.63	$3.63	$3.60	695
2021-09-24	$3.59	$3.59	$3.59	$3.59	$3.56	924
2021-09-23	$3.62	$3.64	$3.60	$3.60	$3.57	1,086
2021-09-22	$3.62	$3.62	$3.62	$3.62	$3.59	154
2021-09-21	$3.62	$3.63	$3.59	$3.62	$3.59	11,979
2021-09-20	$3.62	$3.62	$3.54	$3.54	$3.51	9,677
2021-09-17	$3.63	$3.65	$3.62	$3.65	$3.62	14,636
2021-09-16	$3.64	$3.64	$3.58	$3.64	$3.61	1,867
2021-09-15	$3.63	$3.67	$3.59	$3.59	$3.56	10,141
2021-09-14	$3.61	$3.63	$3.61	$3.63	$3.60	654
2021-09-13	$3.64	$3.72	$3.63	$3.63	$3.60	20,039
2021-09-10	$3.61	$3.61	$3.61	$3.61	$3.57	209
2021-09-09	$3.57	$3.58	$3.53	$3.55	$3.52	48,526
2021-09-08	$3.57	$3.61	$3.57	$3.61	$3.57	17,444
2021-09-07	$3.49	$3.52	$3.49	$3.52	$3.49	1,876
2021-09-03	$3.45	$3.51	$3.45	$3.48	$3.45	4,390
2021-09-02	$3.40	$3.45	$3.40	$3.41	$3.38	5,208
2021-09-01	$3.37	$3.37	$3.37	$3.37	$3.34	1,500
2021-08-31	$3.32	$3.34	$3.32	$3.34	$3.31	994
2021-08-30	$3.30	$3.30	$3.28	$3.28	$3.25	6,077
2021-08-27	$3.34	$3.40	$3.34	$3.39	$3.36	13,309
2021-08-26	$3.33	$3.42	$3.33	$3.35	$3.32	2,366
2021-08-25	$3.29	$3.29	$3.25	$3.27	$3.24	4,820
2021-08-24	$3.21	$3.21	$3.19	$3.20	$3.17	5,437
2021-08-23	$3.12	$3.12	$3.12	$3.12	$3.09	421
2021-08-20	$2.96	$3.00	$2.96	$2.96	$2.94	3,968
2021-08-19	$3.00	$3.00	$2.96	$2.97	$2.94	8,930
2021-08-18	$3.01	$3.05	$3.01	$3.02	$2.99	19,746
2021-08-17	$3.16	$3.16	$3.06	$3.06	$3.03	16,923
2021-08-16	$3.22	$3.22	$3.13	$3.13	$3.10	4,254
2021-08-13	$3.23	$3.24	$3.21	$3.22	$3.19	3,033
2021-08-12	$3.26	$3.26	$3.21	$3.21	$3.18	2,532
2021-08-11	$3.30	$3.31	$3.27	$3.27	$3.24	4,305
2021-08-10	$3.34	$3.34	$3.24	$3.24	$3.21	1,126
2021-08-09	$3.44	$3.44	$3.40	$3.40	$3.37	2,350
2021-08-06	$3.34	$3.36	$3.34	$3.36	$3.33	19,611
2021-08-05	$3.32	$3.32	$3.20	$3.20	$3.17	2,516
2021-08-04	$3.20	$3.25	$3.20	$3.25	$3.22	829
2021-08-03	$3.24	$3.24	$3.18	$3.18	$3.15	6,830
2021-08-02	$3.27	$3.27	$3.24	$3.24	$3.21	431
2021-07-30	$3.28	$3.28	$3.10	$3.10	$3.07	3,997
2021-07-29	$3.23	$3.23	$3.23	$3.23	$3.20	610
2021-07-28	$3.16	$3.22	$3.16	$3.17	$3.14	3,326
2021-07-27	$3.34	$3.34	$3.17	$3.23	$3.20	3,270
2021-07-26	$3.33	$3.33	$3.24	$3.25	$3.22	4,449
2021-07-23	$3.25	$3.25	$3.25	$3.25	$3.22	7,028
2021-07-22	$3.22	$3.22	$3.22	$3.22	$3.19	32,664
2021-07-21	$3.23	$3.26	$3.23	$3.26	$3.23	1,695
2021-07-20	$3.18	$3.23	$3.17	$3.20	$3.17	8,648
2021-07-19	$3.26	$3.26	$3.16	$3.19	$3.16	2,735
2021-07-16	$3.37	$3.37	$3.33	$3.33	$3.30	568
2021-07-15	$3.38	$3.39	$3.35	$3.35	$3.32	3,672
2021-07-14	$3.47	$3.47	$3.34	$3.35	$3.32	39,032
2021-07-13	$3.50	$3.50	$3.36	$3.36	$3.33	8,847
2021-07-12	$3.46	$3.46	$3.33	$3.33	$3.30	8,009
2021-07-09	$3.36	$3.36	$3.31	$3.31	$3.28	554
2021-07-08	$3.31	$3.31	$3.26	$3.28	$3.25	2,638
2021-07-07	$3.24	$3.29	$3.24	$3.26	$3.23	8,202
2021-07-06	$3.30	$3.32	$3.30	$3.32	$3.29	835
2021-07-02	$3.25	$3.25	$3.25	$3.25	$3.22	1,449
2021-07-01	$3.11	$3.28	$3.11	$3.23	$3.20	3,942
2021-06-30	$3.28	$3.28	$3.25	$3.25	$3.22	327
2021-06-29	$3.25	$3.27	$3.24	$3.24	$3.21	5,331
2021-06-28	$3.28	$3.28	$3.28	$3.28	$3.25	6,828
2021-06-25	$3.35	$3.35	$3.29	$3.29	$3.26	6,153
2021-06-24	$3.33	$3.33	$3.22	$3.24	$3.21	15,251
2021-06-23	$3.30	$3.31	$3.26	$3.31	$3.28	7,543
2021-06-22	$3.25	$3.35	$3.20	$3.26	$3.23	2,672
2021-06-21	$3.33	$3.33	$3.24	$3.27	$3.24	5,757
2021-06-18	$3.31	$3.32	$3.31	$3.31	$3.28	5,685
2021-06-17	$3.39	$3.40	$3.35	$3.38	$3.35	7,670
2021-06-16	$3.45	$3.45	$3.35	$3.35	$3.32	13,637
2021-06-15	$3.40	$3.42	$3.40	$3.40	$3.37	16,739
2021-06-14	$3.46	$3.46	$3.31	$3.37	$3.34	16,256
2021-06-11	$3.37	$3.37	$3.36	$3.37	$3.34	1,798
2021-06-10	$3.35	$3.35	$3.23	$3.34	$3.31	16,009
2021-06-09	$3.49	$3.49	$3.27	$3.35	$3.32	4,209
2021-06-08	$3.33	$3.37	$3.26	$3.32	$3.29	4,404
2021-06-07	$3.15	$3.30	$3.15	$3.26	$3.23	5,070
2021-06-04	$3.15	$3.22	$3.15	$3.20	$3.17	3,644
2021-06-03	$3.19	$3.27	$3.13	$3.25	$3.22	6,278
2021-06-02	$3.20	$3.23	$3.11	$3.11	$3.08	12,216
2021-06-01	$3.33	$3.33	$3.27	$3.27	$3.24	2,508
2021-05-28	$3.06	$3.25	$3.06	$3.20	$3.17	68,984
2021-05-27	$3.29	$3.33	$3.23	$3.30	$3.27	20,390
2021-05-26	$3.20	$3.24	$3.18	$3.18	$3.15	7,510
2021-05-25	$3.30	$3.30	$3.18	$3.20	$3.17	19,457
2021-05-24	$3.32	$3.32	$3.31	$3.31	$3.28	2,003
2021-05-21	$3.25	$3.30	$3.23	$3.25	$3.22	5,228
2021-05-20	$3.34	$3.34	$3.30	$3.30	$3.27	803
2021-05-19	$3.25	$3.27	$3.25	$3.27	$3.24	3,243
2021-05-18	$3.26	$3.26	$3.20	$3.20	$3.17	1,115
2021-05-17	$3.11	$3.24	$3.11	$3.24	$3.21	1,461
2021-05-14	$3.33	$3.33	$3.16	$3.30	$3.27	6,627
2021-05-13	$3.38	$3.38	$3.22	$3.32	$3.29	5,834
2021-05-12	$3.64	$3.64	$3.59	$3.59	$3.56	869
2021-05-11	$3.65	$3.65	$3.65	$3.65	$3.62	199
2021-05-10	$3.82	$3.82	$3.69	$3.69	$3.66	316
2021-05-07	$3.68	$3.68	$3.68	$3.68	$3.65	480
2021-05-06	$3.61	$3.61	$3.61	$3.61	$3.58	484
2021-05-05	$3.63	$3.63	$3.63	$3.63	$3.59	214
2021-05-04	$3.64	$3.64	$3.63	$3.63	$3.59	752
2021-05-03	$3.63	$3.75	$3.63	$3.75	$3.72	439
2021-04-30	$3.58	$3.67	$3.57	$3.60	$3.57	6,008
2021-04-29	$3.68	$3.68	$3.68	$3.68	$3.65	56
2021-04-28	$3.74	$3.74	$3.68	$3.68	$3.65	18,252
2021-04-27	$3.58	$3.85	$3.58	$3.85	$3.82	377
2021-04-26	$3.54	$3.54	$3.54	$3.54	$3.51	335
2021-04-23	$3.70	$3.75	$3.70	$3.74	$3.71	588
2021-04-22	$3.70	$3.70	$3.70	$3.70	$3.67	313
2021-04-21	$3.65	$3.66	$3.56	$3.66	$3.63	2,342
2021-04-20	$3.80	$3.80	$3.73	$3.73	$3.69	1,936
2021-04-19	$3.95	$3.95	$3.84	$3.84	$3.81	641
2021-04-16	$3.98	$3.98	$3.90	$3.90	$3.87	536
2021-04-15	$3.93	$3.93	$3.89	$3.89	$3.85	973
2021-04-14	$3.99	$4.00	$3.97	$4.00	$3.97	5,641
2021-04-13	$4.02	$4.02	$4.00	$4.00	$3.97	432
2021-04-12	$4.00	$4.00	$4.00	$4.00	$3.96	540
2021-04-09	$3.91	$3.91	$3.91	$3.91	$3.88	2,020
2021-04-08	$3.91	$3.91	$3.84	$3.91	$3.88	1,133
2021-04-07	$3.82	$3.82	$3.75	$3.80	$3.77	5,593
2021-04-06	$3.80	$3.80	$3.67	$3.67	$3.64	3,562
2021-04-05	$3.92	$3.92	$3.89	$3.89	$3.86	727
2021-04-01	$3.98	$3.98	$3.93	$3.93	$3.90	879
2021-03-31	$4.05	$4.05	$4.05	$4.05	$4.01	324
2021-03-30	$4.15	$4.15	$4.15	$4.15	$4.11	90
2021-03-29	$4.20	$4.20	$4.15	$4.15	$4.11	641
2021-03-26	$4.16	$4.23	$4.10	$4.13	$4.09	1,763
2021-03-25	$4.06	$4.06	$4.06	$4.06	$4.02	675
2021-03-24	$3.93	$4.07	$3.93	$4.07	$4.03	3,718
2021-03-23	$4.05	$4.05	$4.05	$4.05	$4.01	158
2021-03-22	$4.02	$4.05	$4.02	$4.05	$4.01	6,366
2021-03-19	$4.03	$4.13	$3.95	$3.95	$3.92	10,140
2021-03-18	$4.10	$4.10	$4.10	$4.10	$4.06	383
2021-03-17	$4.01	$4.08	$4.01	$4.08	$4.04	2,484
2021-03-16	$3.96	$4.01	$3.95	$4.01	$3.98	1,104
2021-03-15	$4.05	$4.05	$4.04	$4.04	$4.01	1,389
2021-03-12	$4.04	$4.04	$3.93	$3.93	$3.89	442
2021-03-11	$4.00	$4.00	$4.00	$4.00	$3.97	1,448
2021-03-10	$4.00	$4.00	$3.98	$4.00	$3.97	2,562
2021-03-09	$4.00	$4.02	$4.00	$4.02	$3.99	573
2021-03-08	$4.00	$4.04	$4.00	$4.03	$4.00	611
2021-03-05	$3.99	$4.00	$3.98	$3.98	$3.95	1,303
2021-03-04	$4.03	$4.04	$4.01	$4.04	$4.01	10,015
2021-03-03	$4.02	$4.04	$4.02	$4.04	$4.01	1,252
2021-03-02	$4.13	$4.18	$4.13	$4.18	$4.14	1,084
2021-03-01	$4.35	$4.35	$4.13	$4.13	$4.09	1,790
2021-02-26	$4.29	$4.30	$4.10	$4.29	$4.25	2,080
2021-02-25	$4.29	$4.29	$4.25	$4.29	$4.25	2,080
2021-02-24	$4.43	$4.43	$4.37	$4.37	$4.33	647
2021-02-23	$4.31	$4.45	$4.31	$4.40	$4.36	1,563
2021-02-22	$4.42	$4.42	$4.42	$4.42	$4.38	329
2021-02-19	$4.31	$4.31	$4.30	$4.30	$4.26	2,790
2021-02-18	$4.41	$4.41	$4.27	$4.39	$4.35	25,171
2021-02-17	$4.33	$4.45	$4.33	$4.39	$4.35	25,171
2021-02-16	$4.33	$4.33	$4.31	$4.31	$4.27	2,395
2021-02-12	$4.33	$4.33	$4.28	$4.29	$4.25	18,199
2021-02-11	$4.09	$4.09	$4.09	$4.09	$4.05	652
2021-02-10	$4.13	$4.13	$4.05	$4.07	$4.03	33,836
2021-02-09	$4.11	$4.11	$4.01	$4.03	$4.00	11,363
2021-02-08	$4.08	$4.11	$4.05	$4.10	$4.06	2,688
2021-02-05	$4.09	$4.14	$4.05	$4.05	$4.01	1,443
2021-02-04	$4.01	$4.03	$4.00	$4.03	$3.99	1,094
2021-02-03	$3.99	$4.01	$3.90	$3.93	$3.89	3,321
2021-02-02	$4.14	$4.14	$3.96	$4.01	$3.98	18,473
2021-02-01	$4.18	$4.18	$3.99	$4.01	$3.98	18,473
2021-01-29	$4.10	$4.10	$3.91	$3.97	$3.94	62,217
2021-01-28	$3.98	$4.08	$3.90	$4.08	$4.04	3,937
2021-01-27	$4.15	$4.15	$4.02	$4.10	$4.06	51,132
2021-01-26	$4.04	$4.11	$4.04	$4.11	$4.07	18,143
2021-01-25	$4.10	$4.10	$4.06	$4.10	$4.06	1,980
2021-01-22	$4.07	$4.07	$4.07	$4.07	$4.03	204
2021-01-21	$4.08	$4.08	$4.06	$4.06	$4.02	700
2021-01-20	$4.10	$4.13	$3.95	$4.03	$3.99	2,687
2021-01-19	$4.01	$4.08	$4.01	$4.06	$4.02	1,527
2021-01-15	$4.01	$4.01	$3.88	$3.88	$3.85	3,288
2021-01-14	$4.00	$4.12	$4.00	$4.07	$4.03	8,902
2021-01-13	$3.96	$3.96	$3.92	$3.92	$3.88	297
2021-01-12	$3.92	$3.92	$3.86	$3.86	$3.83	1,789
2021-01-11	$3.80	$3.82	$3.79	$3.82	$3.78	938
2021-01-08	$3.86	$3.89	$3.81	$3.88	$3.85	19,235
2021-01-07	$3.73	$3.85	$3.73	$3.80	$3.76	72,471
2021-01-06	$3.97	$3.97	$3.97	$3.97	$3.93	162
2021-01-05	$3.98	$3.98	$3.97	$3.97	$3.93	2,824
2021-01-04	$4.05	$4.05	$3.85	$3.90	$3.87	2,236
2020-12-31	$3.94	$3.96	$3.93	$3.96	$3.93	1,103
2020-12-30	$3.90	$3.90	$3.83	$3.88	$3.85	1,218
2020-12-29	$3.95	$3.95	$3.91	$3.91	$3.88	2,589
2020-12-28	$3.90	$3.90	$3.90	$3.90	$3.87	516
2020-12-24	$3.88	$3.88	$3.88	$3.88	$3.85	40
2020-12-23	$4.01	$4.04	$3.88	$3.88	$3.85	1,369
2020-12-22	$3.83	$3.94	$3.82	$3.94	$3.91	2,369
2020-12-21	$3.83	$3.83	$3.83	$3.83	$3.80	1,508
2020-12-18	$3.97	$3.97	$3.88	$3.90	$3.87	3,929
2020-12-17	$3.91	$3.93	$3.87	$3.93	$3.90	2,114
2020-12-16	$3.70	$3.70	$3.70	$3.70	$3.67	23,141
2020-12-15	$3.70	$3.71	$3.66	$3.71	$3.68	3,456
2020-12-14	$3.58	$3.69	$3.58	$3.68	$3.65	1,673
2020-12-11	$3.55	$3.55	$3.55	$3.55	$3.52	223
2020-12-10	$3.46	$3.46	$3.46	$3.46	$3.43	2,275
2020-12-09	$3.46	$3.46	$3.46	$3.46	$3.43	108
2020-12-08	$3.37	$3.54	$3.37	$3.40	$3.37	1,190
2020-12-07	$3.38	$3.48	$3.38	$3.48	$3.45	1,050
2020-12-04	$3.37	$3.57	$3.37	$3.47	$3.44	14,938
2020-12-03	$3.50	$3.50	$3.44	$3.49	$3.46	1,978
2020-12-02	$3.47	$3.47	$3.38	$3.38	$3.35	851
2020-12-01	$3.40	$3.41	$3.40	$3.41	$3.38	497
2020-11-30	$3.48	$3.48	$3.48	$3.48	$3.45	345
2020-11-27	$3.66	$3.66	$3.56	$3.56	$3.53	1,539
2020-11-25	$3.60	$3.65	$3.60	$3.60	$3.57	1,105
2020-11-24	$3.63	$3.63	$3.61	$3.63	$3.60	30,046
2020-11-23	$3.65	$3.65	$3.64	$3.64	$3.61	285
2020-11-20	$3.61	$3.67	$3.61	$3.65	$3.62	1,029
2020-11-19	$3.65	$3.65	$3.59	$3.62	$3.59	7,718
2020-11-18	$3.68	$3.70	$3.68	$3.68	$3.65	11,016
2020-11-17	$3.54	$3.68	$3.54	$3.68	$3.65	3,561
2020-11-16	$3.65	$3.65	$3.60	$3.65	$3.62	3,829
2020-11-13	$3.49	$3.65	$3.45	$3.52	$3.49	6,386
2020-11-12	$3.48	$3.48	$3.48	$3.48	$3.45	1,140
2020-11-11	$3.50	$3.56	$3.50	$3.56	$3.53	9,704
2020-11-10	$3.68	$3.68	$3.54	$3.58	$3.55	1,582
2020-11-09	$3.44	$3.70	$3.44	$3.70	$3.67	23,570
2020-11-06	$3.50	$3.50	$3.50	$3.50	$3.47	208
2020-11-05	$3.20	$3.27	$3.20	$3.22	$3.19	2,558
2020-11-04	$3.20	$3.20	$3.20	$3.20	$3.17	505
2020-11-03	$3.15	$3.20	$3.14	$3.20	$3.17	1,897
2020-11-02	$3.14	$3.14	$3.14	$3.14	$3.11	105
2020-10-30	$3.10	$3.14	$3.10	$3.14	$3.11	7,416
2020-10-29	$3.14	$3.14	$3.14	$3.14	$3.11	140
2020-10-28	$3.20	$3.20	$3.10	$3.14	$3.11	3,040
2020-10-27	$3.20	$3.20	$3.20	$3.20	$3.17	189
2020-10-26	$3.03	$3.18	$3.03	$3.18	$3.15	3,635
2020-10-23	$3.13	$3.13	$3.11	$3.11	$3.08	2,126
2020-10-22	$3.14	$3.14	$3.14	$3.14	$3.11	50
2020-10-21	$3.22	$3.22	$3.14	$3.14	$3.11	1,571
2020-10-20	$3.20	$3.20	$3.12	$3.16	$3.13	13,794
2020-10-19	$3.15	$3.15	$3.15	$3.15	$3.12	119
2020-10-16	$3.15	$3.15	$3.15	$3.15	$3.12	772
2020-10-15	$3.12	$3.12	$3.07	$3.07	$3.04	461
2020-10-14	$3.14	$3.14	$3.14	$3.14	$3.11	171
2020-10-13	$3.07	$3.07	$3.02	$3.02	$2.99	835
2020-10-12	$3.09	$3.20	$3.09	$3.20	$3.17	849
2020-10-09	$3.08	$3.08	$2.95	$3.06	$3.03	1,291
2020-10-08	$3.06	$3.06	$3.06	$3.06	$3.03	26
2020-10-07	$3.07	$3.07	$3.06	$3.06	$3.03	1,317
2020-10-06	$2.98	$2.99	$2.98	$2.99	$2.96	739
2020-10-05	$2.98	$3.02	$2.98	$3.02	$2.99	765
2020-10-02	$3.07	$3.07	$3.00	$3.01	$2.98	3,089
2020-10-01	$3.08	$3.11	$3.06	$3.11	$3.08	2,670
2020-09-30	$3.08	$3.10	$3.08	$3.09	$3.06	6,665
2020-09-29	$3.08	$3.10	$3.02	$3.10	$3.07	4,931
2020-09-28	$3.15	$3.15	$3.11	$3.15	$3.12	4,955
2020-09-25	$3.16	$3.16	$3.05	$3.07	$3.04	1,614
2020-09-24	$3.12	$3.26	$3.12	$3.15	$3.13	1,915
2020-09-23	$3.25	$3.25	$3.15	$3.22	$3.19	6,583
2020-09-22	$3.22	$3.24	$3.21	$3.24	$3.21	11,779
2020-09-21	$3.18	$3.18	$3.17	$3.17	$3.14	571
2020-09-18	$3.14	$3.25	$3.14	$3.25	$3.22	12,675
2020-09-17	$3.04	$3.13	$3.04	$3.13	$3.10	490
2020-09-16	$3.11	$3.11	$3.08	$3.08	$3.05	5,832
2020-09-15	$3.11	$3.11	$3.06	$3.09	$3.06	28,788
2020-09-14	$3.01	$3.14	$3.01	$3.05	$3.03	14,627
2020-09-11	$2.93	$2.94	$2.93	$2.94	$2.91	577
2020-09-10	$2.91	$3.01	$2.89	$2.89	$2.87	1,774
2020-09-09	$2.80	$2.88	$2.80	$2.88	$2.86	2,136
2020-09-08	$2.80	$2.80	$2.79	$2.79	$2.76	1,633
2020-09-04	$2.93	$2.93	$2.80	$2.80	$2.78	1,154
2020-09-03	$2.83	$2.99	$2.78	$2.78	$2.76	8,492
2020-09-02	$2.85	$2.95	$2.78	$2.84	$2.82	3,274
2020-09-01	$2.90	$2.90	$2.81	$2.81	$2.78	1,856
2020-08-31	$2.87	$2.87	$2.84	$2.84	$2.82	1,898
2020-08-28	$2.86	$2.86	$2.78	$2.83	$2.81	865
2020-08-27	$2.90	$2.90	$2.83	$2.83	$2.81	994
2020-08-26	$2.87	$2.90	$2.87	$2.90	$2.87	4,840
2020-08-25	$2.89	$2.90	$2.87	$2.90	$2.87	1,136
2020-08-24	$2.83	$2.89	$2.83	$2.87	$2.85	2,468
2020-08-21	$2.84	$2.91	$2.84	$2.91	$2.88	4,382
2020-08-20	$3.00	$3.00	$2.90	$2.95	$2.92	3,674
2020-08-19	$2.94	$2.94	$2.93	$2.93	$2.90	5,697
2020-08-18	$2.93	$2.96	$2.93	$2.95	$2.92	8,854
2020-08-17	$2.94	$2.98	$2.93	$2.93	$2.90	3,616
2020-08-14	$2.92	$2.92	$2.89	$2.89	$2.87	401
2020-08-13	$2.96	$2.96	$2.96	$2.96	$2.93	665
2020-08-12	$2.95	$2.95	$2.95	$2.95	$2.92	110
2020-08-11	$2.87	$2.91	$2.85	$2.89	$2.87	4,573
2020-08-10	$2.95	$2.95	$2.81	$2.81	$2.79	1,258
2020-08-07	$2.88	$2.88	$2.88	$2.88	$2.86	97
2020-08-06	$2.81	$2.88	$2.81	$2.88	$2.86	1,229
2020-08-05	$3.00	$3.00	$2.94	$2.96	$2.93	4,208
2020-08-04	$2.83	$2.91	$2.83	$2.89	$2.87	5,102
2020-08-03	$2.84	$2.85	$2.82	$2.82	$2.80	2,216
2020-07-31	$2.90	$2.90	$2.78	$2.78	$2.76	3,693
2020-07-30	$2.87	$2.88	$2.87	$2.88	$2.86	2,850
2020-07-29	$2.91	$3.01	$2.91	$3.01	$2.98	2,284
2020-07-28	$3.01	$3.04	$3.01	$3.04	$3.01	1,552
2020-07-27	$3.03	$3.05	$3.03	$3.03	$3.00	2,393
2020-07-24	$2.99	$2.99	$2.99	$2.99	$2.96	2,534
2020-07-23	$2.99	$2.99	$2.99	$2.99	$2.96	447
2020-07-22	$2.97	$2.99	$2.97	$2.99	$2.97	1,552
2020-07-21	$2.98	$2.98	$2.95	$2.95	$2.92	1,557
2020-07-20	$2.96	$2.99	$2.96	$2.99	$2.96	2,352
2020-07-17	$2.93	$2.98	$2.93	$2.98	$2.95	4,100
2020-07-16	$2.96	$2.96	$2.93	$2.93	$2.90	2,661
2020-07-15	$2.92	$2.96	$2.92	$2.96	$2.93	2,562
2020-07-14	$2.97	$2.98	$2.92	$2.95	$2.92	2,353
2020-07-13	$2.97	$2.97	$2.97	$2.97	$2.94	0
2020-07-10	$3.01	$3.01	$2.97	$2.97	$2.94	3,265
2020-07-09	$2.99	$3.00	$2.99	$3.00	$2.97	1,230
2020-07-08	$2.99	$3.02	$2.97	$2.99	$2.96	9,276
2020-07-07	$2.97	$2.97	$2.96	$2.96	$2.93	1,250
2020-07-06	$3.00	$3.01	$2.99	$3.01	$2.98	10,359
2020-07-02	$3.00	$3.04	$2.99	$3.00	$2.97	2,717
2020-07-01	$2.95	$2.98	$2.95	$2.98	$2.95	977
2020-06-30	$2.98	$2.98	$2.95	$2.95	$2.92	2,669
2020-06-29	$3.02	$3.02	$3.00	$3.01	$2.98	4,134
2020-06-26	$2.97	$2.97	$2.97	$2.97	$2.94	392
2020-06-25	$2.95	$2.99	$2.95	$2.98	$2.95	32,572
2020-06-24	$2.95	$2.96	$2.95	$2.96	$2.93	40,597
2020-06-23	$3.03	$3.06	$3.03	$3.06	$3.03	2,879
2020-06-22	$3.06	$3.12	$2.99	$3.07	$3.04	4,168
2020-06-19	$3.18	$3.18	$2.96	$2.96	$2.93	3,451
2020-06-18	$3.09	$3.09	$3.02	$3.02	$2.99	706
2020-06-17	$3.09	$3.15	$3.09	$3.14	$3.11	2,013
2020-06-16	$3.24	$3.24	$3.06	$3.06	$3.03	3,506
2020-06-15	$3.14	$3.14	$3.09	$3.11	$3.08	5,149
2020-06-12	$3.10	$3.14	$3.06	$3.10	$3.07	1,903
2020-06-11	$3.14	$3.15	$3.07	$3.12	$3.09	34,055
2020-06-10	$3.18	$3.18	$3.18	$3.18	$3.15	1,777
2020-06-09	$3.20	$3.22	$3.20	$3.22	$3.19	510
2020-06-08	$3.20	$3.20	$3.15	$3.19	$3.16	2,887
2020-06-05	$3.19	$3.19	$3.10	$3.19	$3.16	2,947
2020-06-04	$3.18	$3.18	$3.13	$3.17	$3.14	1,737
2020-06-03	$3.29	$3.31	$3.27	$3.31	$3.28	7,038
2020-06-02	$3.31	$3.37	$3.31	$3.37	$3.34	3,352
2020-06-01	$3.20	$3.23	$3.20	$3.21	$3.18	3,187
2020-05-29	$3.21	$3.24	$3.14	$3.24	$3.21	70,784
2020-05-28	$3.25	$3.28	$3.22	$3.28	$3.25	858
2020-05-27	$3.20	$3.22	$3.20	$3.21	$3.18	1,610
2020-05-26	$3.22	$3.25	$3.12	$3.12	$3.09	462
2020-05-22	$3.15	$3.22	$3.15	$3.22	$3.19	1,122
2020-05-21	$3.25	$3.25	$3.16	$3.16	$3.13	2,089
2020-05-20	$3.15	$3.18	$3.15	$3.16	$3.13	10,770
2020-05-19	$3.16	$3.20	$3.15	$3.15	$3.12	3,009
2020-05-18	$3.23	$3.30	$3.23	$3.29	$3.26	3,923
2020-05-15	$3.14	$3.16	$3.11	$3.16	$3.13	2,246
2020-05-14	$3.15	$3.18	$3.15	$3.18	$3.15	2,220
2020-05-13	$3.20	$3.22	$3.18	$3.18	$3.15	8,268
2020-05-12	$3.16	$3.28	$3.16	$3.25	$3.22	5,384
2020-05-11	$3.14	$3.16	$3.08	$3.08	$3.05	1,459
2020-05-08	$3.09	$3.15	$3.05	$3.15	$3.12	4,425
2020-05-07	$3.00	$3.05	$3.00	$3.01	$2.98	12,938
2020-05-06	$2.94	$2.94	$2.94	$2.94	$2.91	267
2020-05-05	$2.99	$3.08	$2.99	$3.02	$2.99	1,129
2020-05-04	$2.85	$3.04	$2.85	$2.93	$2.90	4,271
2020-05-01	$2.93	$3.00	$2.93	$3.00	$2.97	1,311
2020-04-30	$2.90	$3.02	$2.90	$3.02	$2.99	546
2020-04-29	$3.15	$3.16	$3.07	$3.07	$3.04	2,335
2020-04-28	$3.00	$3.10	$3.00	$3.01	$2.98	15,849
2020-04-27	$2.95	$2.96	$2.92	$2.92	$2.89	1,902
2020-04-24	$2.94	$2.95	$2.92	$2.92	$2.89	1,835
2020-04-23	$2.94	$2.94	$2.91	$2.91	$2.88	675
2020-04-22	$2.92	$2.92	$2.91	$2.91	$2.88	998
2020-04-21	$2.95	$2.98	$2.91	$2.92	$2.89	5,456
2020-04-20	$2.97	$2.98	$2.93	$2.93	$2.90	3,484
2020-04-17	$3.00	$3.00	$2.93	$2.98	$2.95	2,612
2020-04-16	$2.99	$3.01	$2.95	$2.95	$2.92	2,004
2020-04-15	$3.12	$3.12	$2.98	$2.98	$2.95	2,435
2020-04-14	$2.98	$3.04	$2.98	$3.02	$2.99	26,647
2020-04-13	$3.13	$3.13	$2.97	$2.99	$2.96	4,369
2020-04-09	$2.95	$3.00	$2.91	$2.92	$2.89	3,224
2020-04-08	$3.11	$3.11	$2.79	$2.88	$2.86	2,941
2020-04-07	$3.15	$3.15	$2.94	$2.94	$2.91	2,894
2020-04-06	$2.83	$2.88	$2.83	$2.83	$2.81	11,142
2020-04-03	$2.70	$2.83	$2.68	$2.74	$2.72	8,031
2020-04-02	$2.92	$2.92	$2.87	$2.91	$2.88	9,159
2020-04-01	$3.00	$3.04	$2.92	$2.92	$2.89	2,188
2020-03-31	$2.99	$2.99	$2.94	$2.98	$2.95	990
2020-03-30	$3.12	$3.15	$3.05	$3.12	$3.09	4,472
2020-03-27	$3.10	$3.14	$3.07	$3.08	$3.05	14,603
2020-03-26	$2.80	$3.06	$2.80	$2.96	$2.93	7,563
2020-03-25	$2.76	$2.80	$2.76	$2.80	$2.78	2,088
2020-03-24	$2.90	$2.90	$2.79	$2.90	$2.87	4,075
2020-03-23	$2.78	$2.85	$2.71	$2.85	$2.83	6,202
2020-03-20	$2.90	$2.91	$2.61	$2.91	$2.88	8,366
2020-03-19	$2.86	$2.96	$2.72	$2.83	$2.81	7,588
2020-03-18	$2.64	$2.67	$2.48	$2.49	$2.47	2,800
2020-03-17	$2.75	$2.79	$2.71	$2.71	$2.69	4,563
2020-03-16	$2.62	$2.66	$2.60	$2.64	$2.62	6,586
2020-03-13	$2.82	$2.87	$2.72	$2.80	$2.78	7,787
2020-03-12	$3.00	$3.00	$2.69	$2.74	$2.72	113,447
2020-03-11	$3.15	$3.18	$3.10	$3.10	$3.07	4,045
2020-03-10	$3.19	$3.19	$3.10	$3.11	$3.08	8,121
2020-03-09	$3.11	$3.11	$3.08	$3.08	$3.05	2,414
2020-03-06	$3.29	$3.29	$3.22	$3.22	$3.19	1,026
2020-03-05	$3.27	$3.33	$3.27	$3.33	$3.30	2,567
2020-03-04	$3.38	$3.38	$3.35	$3.35	$3.32	1,256
2020-03-03	$3.29	$3.42	$3.27	$3.27	$3.24	3,022
2020-03-02	$3.31	$3.43	$3.25	$3.28	$3.25	4,809
2020-02-28	$3.23	$3.25	$3.14	$3.14	$3.11	5,685
2020-02-27	$3.50	$3.50	$3.33	$3.33	$3.30	3,358
2020-02-26	$3.62	$3.62	$3.62	$3.62	$3.59	116
2020-02-25	$3.54	$3.62	$3.54	$3.62	$3.59	2,392
2020-02-24	$3.77	$3.77	$3.59	$3.60	$3.57	4,199
2020-02-21	$3.70	$3.70	$3.67	$3.68	$3.65	5,258
2020-02-20	$3.66	$3.68	$3.66	$3.68	$3.65	2,441
2020-02-19	$3.70	$3.70	$3.62	$3.62	$3.59	3,043
2020-02-18	$3.70	$3.70	$3.60	$3.64	$3.61	25,466
2020-02-14	$3.55	$3.55	$3.55	$3.55	$3.52	1,265
2020-02-13	$3.50	$3.59	$3.50	$3.59	$3.56	1,845
2020-02-12	$3.56	$3.56	$3.51	$3.51	$3.48	577
2020-02-11	$3.65	$3.65	$3.61	$3.61	$3.58	1,872
2020-02-10	$3.60	$3.60	$3.60	$3.60	$3.57	12
2020-02-07	$3.60	$3.60	$3.60	$3.60	$3.57	1,772
2020-02-06	$3.57	$3.58	$3.50	$3.50	$3.47	1,517
2020-02-05	$3.45	$3.45	$3.45	$3.45	$3.42	345
2020-02-04	$3.35	$3.42	$3.35	$3.37	$3.34	2,800
2020-02-03	$3.33	$3.39	$3.32	$3.32	$3.29	821
2020-01-31	$3.42	$3.42	$3.34	$3.41	$3.38	61,641
2020-01-30	$3.45	$3.45	$3.37	$3.41	$3.38	2,161
2020-01-29	$3.49	$3.49	$3.49	$3.49	$3.46	2,729
2020-01-28	$3.46	$3.50	$3.42	$3.50	$3.47	2,392
2020-01-27	$3.51	$3.51	$3.51	$3.51	$3.48	199
2020-01-24	$3.57	$3.57	$3.57	$3.57	$3.54	272
2020-01-23	$3.47	$3.49	$3.47	$3.47	$3.44	15,920
2020-01-22	$3.59	$3.59	$3.59	$3.59	$3.56	1,122
2020-01-21	$3.62	$3.62	$3.62	$3.62	$3.59	308
2020-01-17	$3.62	$3.62	$3.62	$3.62	$3.59	24
2020-01-16	$3.62	$3.62	$3.62	$3.62	$3.59	997
2020-01-15	$3.64	$3.64	$3.64	$3.64	$3.61	1,215
2020-01-14	$3.57	$3.62	$3.56	$3.56	$3.53	5,414
2020-01-13	$3.60	$3.63	$3.60	$3.60	$3.57	7,844
2020-01-10	$3.52	$3.72	$3.52	$3.61	$3.58	2,744
2020-01-09	$3.70	$3.70	$3.64	$3.64	$3.61	1,854
2020-01-08	$3.56	$3.71	$3.54	$3.71	$3.68	1,782
2020-01-07	$3.65	$3.67	$3.65	$3.67	$3.64	6,623
2020-01-06	$3.63	$3.63	$3.63	$3.63	$3.60	2,358
2020-01-03	$3.60	$3.60	$3.60	$3.60	$3.57	621
2020-01-02	$3.69	$3.70	$3.64	$3.64	$3.61	4,783
2019-12-31	$3.61	$3.61	$3.61	$3.61	$3.58	52
2019-12-30	$3.53	$3.61	$3.53	$3.61	$3.58	927
2019-12-27	$3.65	$3.66	$3.56	$3.56	$3.53	1,659
2019-12-26	$3.70	$3.70	$3.70	$3.70	$3.67	874
2019-12-24	$3.58	$3.66	$3.52	$3.66	$3.63	9,084
2019-12-23	$3.63	$3.63	$3.51	$3.51	$3.48	2,350
2019-12-20	$3.63	$3.72	$3.63	$3.70	$3.67	4,816
2019-12-19	$3.72	$3.76	$3.63	$3.70	$3.67	1,839
2019-12-18	$3.69	$3.69	$3.61	$3.69	$3.66	3,393
2019-12-17	$3.57	$3.66	$3.57	$3.66	$3.63	675
2019-12-16	$3.63	$3.65	$3.63	$3.65	$3.62	2,591
2019-12-13	$3.66	$3.76	$3.65	$3.65	$3.62	3,465
2019-12-12	$3.81	$3.81	$3.68	$3.73	$3.70	4,425
2019-12-11	$3.60	$3.65	$3.60	$3.64	$3.61	3,448
2019-12-10	$3.67	$3.68	$3.60	$3.60	$3.57	5,496
2019-12-09	$3.67	$3.67	$3.58	$3.62	$3.59	2,341
2019-12-06	$3.65	$3.65	$3.65	$3.65	$3.62	740
2019-12-05	$3.61	$3.66	$3.57	$3.61	$3.58	3,558
2019-12-04	$3.69	$3.70	$3.60	$3.60	$3.57	2,303
2019-12-03	$3.53	$3.58	$3.53	$3.58	$3.55	101,283
2019-12-02	$3.55	$3.66	$3.53	$3.54	$3.51	2,644
2019-11-29	$3.59	$3.59	$3.52	$3.52	$3.49	2,277
2019-11-27	$3.51	$3.51	$3.51	$3.51	$3.48	3
2019-11-26	$3.59	$3.59	$3.51	$3.51	$3.48	4,671
2019-11-25	$3.53	$3.53	$3.53	$3.53	$3.50	207
2019-11-22	$3.63	$3.63	$3.57	$3.57	$3.54	1,852
2019-11-21	$3.56	$3.70	$3.56	$3.70	$3.67	1,369
2019-11-20	$3.56	$3.65	$3.56	$3.58	$3.55	4,880
2019-11-19	$3.59	$3.59	$3.59	$3.59	$3.56	1,408
2019-11-18	$3.61	$3.61	$3.61	$3.61	$3.58	319
2019-11-15	$3.66	$3.66	$3.58	$3.63	$3.60	3,993
2019-11-14	$3.70	$3.74	$3.60	$3.60	$3.57	849
2019-11-13	$3.71	$3.71	$3.65	$3.65	$3.62	1,227
2019-11-12	$3.77	$3.77	$3.75	$3.75	$3.72	1,314
2019-11-11	$3.70	$3.70	$3.70	$3.70	$3.67	1,090
2019-11-08	$3.66	$3.85	$3.66	$3.71	$3.68	1,616
2019-11-07	$3.85	$3.85	$3.84	$3.84	$3.81	1,350
2019-11-06	$3.66	$3.66	$3.66	$3.66	$3.63	142
2019-11-05	$3.91	$3.91	$3.78	$3.78	$3.75	1,680
2019-11-04	$3.83	$3.92	$3.83	$3.91	$3.88	8,647
2019-11-01	$3.88	$3.96	$3.88	$3.91	$3.88	16,393
2019-10-31	$3.52	$3.57	$3.52	$3.57	$3.54	289
2019-10-30	$3.48	$3.54	$3.48	$3.54	$3.51	488
2019-10-29	$3.58	$3.58	$3.49	$3.49	$3.46	6,948
2019-10-28	$3.58	$3.61	$3.54	$3.54	$3.51	1,811
2019-10-25	$3.65	$3.66	$3.65	$3.66	$3.63	2,805
2019-10-24	$3.55	$3.64	$3.55	$3.64	$3.61	7,941
2019-10-23	$3.61	$3.61	$3.52	$3.52	$3.49	2,224
2019-10-22	$3.67	$3.67	$3.60	$3.60	$3.57	1,120
2019-10-21	$3.51	$3.62	$3.51	$3.62	$3.59	2,069
2019-10-18	$3.51	$3.51	$3.51	$3.51	$3.48	1,000
2019-10-17	$3.73	$3.73	$3.56	$3.58	$3.55	2,449
2019-10-16	$3.59	$3.60	$3.59	$3.60	$3.57	3,100
2019-10-15	$3.51	$3.60	$3.51	$3.60	$3.57	6,373
2019-10-14	$3.51	$3.51	$3.51	$3.51	$3.48	1,279
2019-10-11	$3.61	$3.61	$3.61	$3.61	$3.58	6,563
2019-10-10	$3.60	$3.60	$3.59	$3.59	$3.56	1,376
2019-10-09	$3.70	$3.70	$3.65	$3.65	$3.62	15,337
2019-10-08	$3.65	$3.65	$3.57	$3.57	$3.54	2,536
2019-10-07	$3.62	$3.62	$3.55	$3.55	$3.52	5,288
2019-10-04	$3.51	$3.60	$3.51	$3.51	$3.48	2,478
2019-10-03	$3.60	$3.63	$3.60	$3.63	$3.60	3,791
2019-10-02	$3.51	$3.52	$3.51	$3.52	$3.49	998
2019-10-01	$3.50	$3.50	$3.49	$3.49	$3.46	2,532
2019-09-30	$3.40	$3.54	$3.40	$3.45	$3.42	40,923
2019-09-27	$3.53	$3.56	$3.46	$3.46	$3.43	8,661
2019-09-26	$3.63	$3.63	$3.54	$3.54	$3.51	1,585
2019-09-25	$3.45	$3.54	$3.45	$3.54	$3.51	4,308
2019-09-24	$3.54	$3.54	$3.54	$3.54	$3.51	268
2019-09-23	$3.52	$3.52	$3.44	$3.44	$3.41	8,069
2019-09-20	$3.56	$3.56	$3.48	$3.48	$3.45	2,010
2019-09-19	$3.56	$3.56	$3.51	$3.51	$3.48	3,694
2019-09-18	$3.48	$3.50	$3.48	$3.50	$3.47	1,811
2019-09-17	$3.47	$3.54	$3.47	$3.49	$3.46	1,680
2019-09-16	$3.47	$3.48	$3.43	$3.43	$3.40	2,313
2019-09-13	$3.52	$3.55	$3.52	$3.55	$3.52	398
2019-09-12	$3.40	$3.40	$3.40	$3.40	$3.37	0
2019-09-11	$3.40	$3.46	$3.40	$3.40	$3.37	1,902
2019-09-10	$3.49	$3.49	$3.49	$3.49	$3.46	0
2019-09-09	$3.40	$3.49	$3.40	$3.49	$3.46	2,700
2019-09-06	$3.41	$3.48	$3.41	$3.41	$3.38	5,431
2019-09-05	$3.54	$3.54	$3.40	$3.50	$3.47	2,211
2019-09-04	$3.38	$3.42	$3.38	$3.42	$3.39	1,437
2019-09-03	$3.51	$3.51	$3.41	$3.41	$3.38	1,876
2019-08-30	$3.35	$3.46	$3.35	$3.46	$3.43	1,212
2019-08-29	$3.35	$3.46	$3.35	$3.46	$3.43	2,384
2019-08-28	$3.50	$3.50	$3.37	$3.40	$3.37	867
2019-08-27	$3.37	$3.41	$3.37	$3.41	$3.38	10,347
2019-08-26	$3.24	$3.24	$3.19	$3.22	$3.19	45,705
2019-08-23	$3.18	$3.18	$3.18	$3.18	$3.15	461
2019-08-22	$3.12	$3.14	$3.12	$3.14	$3.11	2,115
2019-08-21	$3.11	$3.15	$3.11	$3.14	$3.11	69,651
2019-08-20	$3.17	$3.17	$3.10	$3.10	$3.07	9,542
2019-08-19	$3.13	$3.13	$3.08	$3.08	$3.05	5,750
2019-08-16	$3.01	$3.01	$2.97	$2.97	$2.94	722
2019-08-15	$3.00	$3.00	$2.95	$2.95	$2.92	2,048
2019-08-14	$2.95	$2.95	$2.95	$2.95	$2.92	165
2019-08-13	$3.09	$3.09	$3.01	$3.01	$2.98	5,223
2019-08-12	$3.09	$3.09	$3.09	$3.09	$3.06	1,017
2019-08-09	$3.15	$3.16	$3.06	$3.10	$3.07	2,293
2019-08-08	$3.12	$3.13	$3.10	$3.13	$3.10	2,476
2019-08-07	$3.18	$3.18	$3.13	$3.13	$3.10	1,520
2019-08-06	$3.06	$3.18	$3.06	$3.18	$3.15	1,354
2019-08-05	$3.13	$3.13	$3.02	$3.02	$2.99	1,619
2019-08-02	$3.10	$3.10	$3.06	$3.06	$3.03	1,702
2019-08-01	$3.17	$3.17	$3.09	$3.09	$3.06	2,133
2019-07-31	$3.13	$3.19	$3.13	$3.17	$3.14	4,667
2019-07-30	$3.10	$3.10	$3.05	$3.05	$3.02	7,514
2019-07-29	$2.95	$2.95	$2.91	$2.91	$2.88	1,165
2019-07-26	$2.91	$2.91	$2.91	$2.91	$2.88	765
2019-07-25	$2.91	$2.94	$2.89	$2.89	$2.87	8,796
2019-07-24	$3.00	$3.06	$2.97	$2.97	$2.94	5,416
2019-07-23	$2.96	$2.96	$2.92	$2.92	$2.89	4,118
2019-07-22	$2.93	$2.94	$2.93	$2.94	$2.91	794
2019-07-19	$3.00	$3.00	$2.98	$2.98	$2.95	2,818
2019-07-18	$2.96	$2.97	$2.96	$2.97	$2.94	12,891
2019-07-17	$3.02	$3.02	$2.98	$2.98	$2.95	5,153
2019-07-16	$3.05	$3.05	$3.05	$3.05	$3.02	2,044
2019-07-15	$3.09	$3.16	$3.09	$3.10	$3.07	4,949
2019-07-12	$3.16	$3.16	$3.14	$3.14	$3.11	845
2019-07-11	$3.16	$3.16	$3.11	$3.11	$3.08	3,611
2019-07-10	$3.17	$3.17	$3.07	$3.08	$3.05	69,252
2019-07-09	$3.10	$3.10	$3.03	$3.03	$3.00	2,087
2019-07-08	$3.11	$3.11	$3.11	$3.11	$3.08	864
2019-07-05	$3.07	$3.08	$3.07	$3.07	$3.04	2,226
2019-07-03	$3.03	$3.03	$3.03	$3.03	$3.00	828
2019-07-02	$3.06	$3.06	$3.06	$3.06	$3.03	0
2019-07-01	$3.07	$3.08	$3.04	$3.06	$3.03	2,090
2019-06-28	$3.00	$3.00	$2.99	$2.99	$2.96	8,545
2019-06-27	$3.00	$3.00	$2.96	$2.96	$2.93	907
2019-06-26	$2.92	$3.04	$2.92	$2.95	$2.92	3,014
2019-06-25	$3.02	$3.05	$3.02	$3.02	$2.99	1,867
2019-06-24	$2.99	$3.05	$2.99	$3.05	$3.02	2,504
2019-06-21	$2.94	$2.97	$2.94	$2.96	$2.93	5,422
2019-06-20	$3.00	$3.01	$3.00	$3.01	$2.98	2,961
2019-06-19	$2.93	$2.93	$2.93	$2.93	$2.90	2,822
2019-06-18	$2.88	$2.95	$2.88	$2.91	$2.88	5,199
2019-06-17	$2.93	$2.99	$2.92	$2.92	$2.89	2,156
2019-06-14	$2.94	$2.95	$2.94	$2.94	$2.91	15,580
2019-06-13	$2.95	$2.96	$2.91	$2.92	$2.89	4,004
2019-06-12	$3.03	$3.03	$2.99	$2.99	$2.96	1,453
2019-06-11	$3.02	$3.02	$2.98	$2.99	$2.96	3,265
2019-06-10	$3.02	$3.02	$2.96	$2.96	$2.93	1,266
2019-06-07	$3.01	$3.01	$2.96	$2.96	$2.93	1,225
2019-06-06	$2.85	$2.88	$2.85	$2.85	$2.83	993
2019-06-05	$2.85	$2.85	$2.83	$2.83	$2.81	1,542
2019-06-04	$2.89	$2.89	$2.85	$2.87	$2.84	11,440
2019-06-03	$2.91	$2.93	$2.91	$2.91	$2.88	3,548
2019-05-31	$2.94	$2.94	$2.91	$2.91	$2.88	916
2019-05-30	$2.89	$2.89	$2.88	$2.88	$2.86	737
2019-05-29	$3.00	$3.02	$2.91	$2.91	$2.88	4,236
2019-05-28	$3.06	$3.10	$3.00	$3.02	$2.99	5,977
2019-05-24	$3.04	$3.13	$3.04	$3.06	$3.03	1,985
2019-05-23	$3.09	$3.09	$3.04	$3.05	$3.02	4,795
2019-05-22	$3.15	$3.21	$3.09	$3.09	$3.06	5,750
2019-05-21	$3.18	$3.18	$3.17	$3.17	$3.14	1,455
2019-05-20	$3.23	$3.23	$3.15	$3.15	$3.12	3,535
2019-05-17	$3.20	$3.20	$3.12	$3.12	$3.09	1,294
2019-05-16	$3.14	$3.14	$3.14	$3.14	$3.11	359
2019-05-15	$3.06	$3.06	$3.06	$3.06	$3.03	1,026
2019-05-14	$3.05	$3.16	$3.05	$3.11	$3.08	3,331
2019-05-13	$3.11	$3.13	$3.04	$3.04	$3.01	2,215
2019-05-10	$3.06	$3.06	$3.04	$3.04	$3.01	820
2019-05-09	$3.06	$3.13	$3.06	$3.08	$3.05	2,260
2019-05-08	$3.12	$3.19	$3.12	$3.19	$3.16	4,153
2019-05-07	$3.06	$3.08	$3.00	$3.05	$3.02	12,109
2019-05-06	$3.11	$3.12	$3.05	$3.11	$3.08	3,576
2019-05-03	$3.14	$3.14	$3.09	$3.11	$3.08	2,464
2019-05-02	$3.15	$3.15	$3.08	$3.08	$3.05	1,850
2019-05-01	$3.13	$3.17	$3.11	$3.11	$3.08	1,701
2019-04-30	$3.17	$3.17	$3.17	$3.17	$3.14	226
2019-04-29	$3.09	$3.13	$3.06	$3.11	$3.08	2,289
2019-04-26	$3.14	$3.22	$3.07	$3.22	$3.19	2,474
2019-04-25	$3.05	$3.06	$3.05	$3.06	$3.03	600
2019-04-24	$3.02	$3.02	$3.00	$3.01	$2.98	2,035
2019-04-23	$3.03	$3.04	$3.03	$3.04	$3.01	216
2019-04-22	$3.02	$3.05	$2.99	$3.05	$3.02	3,371
2019-04-18	$2.95	$3.00	$2.95	$3.00	$2.97	66,447
2019-04-17	$3.07	$3.07	$3.03	$3.03	$3.00	2,373
2019-04-16	$3.02	$3.07	$3.00	$3.00	$2.97	3,407
2019-04-15	$3.08	$3.08	$2.97	$2.97	$2.94	4,591
2019-04-12	$2.94	$3.04	$2.91	$2.91	$2.88	2,456
2019-04-11	$2.91	$2.93	$2.91	$2.93	$2.90	1,539
2019-04-10	$2.94	$2.94	$2.89	$2.90	$2.87	727
2019-04-09	$2.92	$2.96	$2.91	$2.96	$2.93	9,090
2019-04-08	$2.94	$2.95	$2.92	$2.92	$2.89	13,903
2019-04-05	$2.89	$2.89	$2.89	$2.89	$2.87	1,661
2019-04-04	$2.93	$2.93	$2.93	$2.93	$2.90	294
2019-04-03	$2.95	$2.95	$2.90	$2.90	$2.87	1,855
2019-04-02	$2.95	$2.95	$2.91	$2.92	$2.89	12,519
2019-04-01	$2.97	$3.00	$2.94	$2.94	$2.91	13,251
2019-03-29	$2.90	$2.91	$2.90	$2.91	$2.88	160,927
2019-03-28	$2.90	$2.90	$2.88	$2.88	$2.86	17,448
2019-03-27	$2.97	$2.98	$2.95	$2.95	$2.92	15,826
2019-03-26	$3.02	$3.02	$2.93	$2.95	$2.92	118,491
2019-03-25	$2.98	$3.05	$2.92	$3.03	$3.00	183,848
2019-03-22	$2.97	$2.98	$2.93	$2.98	$2.95	2,806
2019-03-21	$2.94	$2.97	$2.93	$2.97	$2.94	8,443
2019-03-20	$2.92	$2.98	$2.92	$2.95	$2.92	3,325
2019-03-19	$3.00	$3.00	$2.94	$2.94	$2.91	2,195
2019-03-18	$2.88	$2.95	$2.88	$2.95	$2.92	709
2019-03-15	$2.88	$2.94	$2.80	$2.88	$2.86	7,027
2019-03-14	$2.87	$2.93	$2.81	$2.81	$2.79	3,231
2019-03-13	$2.88	$2.88	$2.88	$2.88	$2.86	244
2019-03-12	$2.84	$2.84	$2.84	$2.84	$2.82	1,752
2019-03-11	$2.86	$2.86	$2.84	$2.84	$2.82	2,641
2019-03-08	$2.89	$2.90	$2.88	$2.88	$2.86	5,823
2019-03-07	$2.93	$2.93	$2.88	$2.88	$2.86	1,374
2019-03-06	$3.00	$3.00	$2.90	$2.93	$2.90	3,549
2019-03-05	$2.93	$2.93	$2.87	$2.91	$2.88	3,662
2019-03-04	$2.90	$2.97	$2.90	$2.90	$2.87	19,637
2019-03-01	$2.93	$2.93	$2.87	$2.90	$2.87	3,037
2019-02-28	$2.89	$2.91	$2.85	$2.90	$2.87	18,696
2019-02-27	$2.91	$2.93	$2.87	$2.91	$2.88	762
2019-02-26	$2.91	$2.93	$2.91	$2.91	$2.88	34,018
2019-02-25	$2.98	$2.98	$2.91	$2.92	$2.89	8,738
2019-02-22	$2.91	$2.92	$2.86	$2.91	$2.88	6,425
2019-02-21	$2.94	$3.03	$2.85	$2.85	$2.83	4,477
2019-02-20	$2.90	$2.90	$2.88	$2.88	$2.86	15,386
2019-02-19	$2.91	$2.92	$2.88	$2.88	$2.86	2,791
2019-02-15	$2.89	$2.91	$2.83	$2.83	$2.81	1,906
2019-02-14	$2.85	$2.85	$2.78	$2.79	$2.77	8,750
2019-02-13	$2.78	$2.78	$2.76	$2.76	$2.74	15,955
2019-02-12	$2.70	$2.78	$2.69	$2.70	$2.68	10,409
2019-02-11	$2.88	$2.88	$2.75	$2.76	$2.74	13,856
2019-02-08	$2.81	$2.85	$2.76	$2.76	$2.74	8,283
2019-02-07	$2.98	$2.98	$2.87	$2.90	$2.87	10,655
2019-02-06	$3.15	$3.15	$3.02	$3.03	$3.00	33,100
2019-02-05	$3.33	$3.43	$3.32	$3.33	$3.30	52,734
2019-02-04	$3.51	$3.53	$3.48	$3.49	$3.46	14,280
2019-02-01	$3.48	$3.48	$3.44	$3.44	$3.41	7,865
2019-01-31	$3.47	$3.52	$3.46	$3.46	$3.43	1,905
2019-01-30	$3.50	$3.50	$3.50	$3.50	$3.47	1,000
2019-01-29	$3.50	$3.53	$3.47	$3.47	$3.44	17,141
2019-01-28	$3.44	$3.45	$3.40	$3.40	$3.37	3,690
2019-01-25	$3.43	$3.43	$3.43	$3.43	$3.40	404
2019-01-24	$3.43	$3.46	$3.43	$3.43	$3.40	1,328
2019-01-23	$3.49	$3.49	$3.49	$3.49	$3.46	193
2019-01-22	$3.63	$3.64	$3.50	$3.50	$3.47	10,033
2019-01-18	$3.57	$3.63	$3.57	$3.57	$3.54	2,012
2019-01-17	$3.55	$3.59	$3.55	$3.55	$3.52	4,378
2019-01-16	$3.58	$3.58	$3.58	$3.58	$3.55	149
2019-01-15	$3.50	$3.53	$3.50	$3.53	$3.50	548
2019-01-14	$3.48	$3.55	$3.48	$3.52	$3.49	2,819
2019-01-11	$3.56	$3.56	$3.56	$3.56	$3.53	3,614
2019-01-10	$3.65	$3.70	$3.59	$3.59	$3.56	1,598
2019-01-09	$3.63	$3.63	$3.57	$3.58	$3.55	1,811
2019-01-08	$3.66	$3.66	$3.51	$3.51	$3.48	2,166
2019-01-07	$3.54	$3.56	$3.54	$3.54	$3.51	618
2019-01-04	$3.44	$3.50	$3.42	$3.49	$3.46	3,843
2019-01-03	$3.42	$3.42	$3.40	$3.40	$3.37	2,785
2019-01-02	$3.46	$3.46	$3.38	$3.38	$3.35	9,048
2018-12-31	$3.43	$3.53	$3.43	$3.45	$3.42	2,071
2018-12-28	$3.51	$3.51	$3.42	$3.42	$3.39	10,675
2018-12-27	$3.42	$3.51	$3.37	$3.43	$3.40	4,019
2018-12-26	$3.30	$3.31	$3.30	$3.30	$3.27	23,964
2018-12-24	$3.25	$3.47	$3.25	$3.47	$3.44	15,559
2018-12-21	$3.33	$3.40	$3.30	$3.30	$3.27	6,568
2018-12-20	$3.47	$3.57	$3.47	$3.57	$3.54	5,242
2018-12-19	$3.64	$3.70	$3.54	$3.55	$3.52	3,509
2018-12-18	$3.64	$3.69	$3.55	$3.55	$3.52	7,021
2018-12-17	$3.52	$3.58	$3.47	$3.47	$3.44	4,576
2018-12-14	$3.48	$3.52	$3.46	$3.46	$3.43	4,245
2018-12-13	$3.50	$3.57	$3.49	$3.49	$3.46	6,434
2018-12-12	$3.53	$3.53	$3.49	$3.49	$3.46	28,081
2018-12-11	$3.44	$3.49	$3.42	$3.42	$3.39	23,283
2018-12-10	$3.47	$3.47	$3.40	$3.40	$3.37	78,584
2018-12-07	$3.57	$3.57	$3.49	$3.49	$3.46	113,383
2018-12-06	$3.59	$3.63	$3.52	$3.57	$3.54	61,970
2018-12-04	$3.52	$3.53	$3.52	$3.53	$3.50	11,452
2018-12-03	$3.53	$3.54	$3.53	$3.54	$3.51	17,684
2018-11-30	$3.48	$3.48	$3.46	$3.47	$3.44	3,001
2018-11-29	$3.46	$3.49	$3.44	$3.45	$3.42	2,983
2018-11-28	$3.48	$3.53	$3.48	$3.51	$3.48	12,847
2018-11-27	$3.48	$3.50	$3.48	$3.48	$3.45	3,327
2018-11-26	$3.57	$3.57	$3.51	$3.53	$3.50	6,618
2018-11-23	$3.47	$3.47	$3.47	$3.47	$3.44	122
2018-11-21	$3.52	$3.53	$3.47	$3.47	$3.44	5,808
2018-11-20	$3.58	$3.58	$3.52	$3.55	$3.52	2,508
2018-11-19	$3.66	$3.66	$3.63	$3.66	$3.63	33,209
2018-11-16	$3.54	$3.60	$3.54	$3.55	$3.52	7,301
2018-11-15	$3.57	$3.59	$3.54	$3.54	$3.51	3,380
2018-11-14	$3.49	$3.58	$3.48	$3.58	$3.55	3,989
2018-11-13	$3.55	$3.55	$3.52	$3.53	$3.50	7,055
2018-11-12	$3.52	$3.55	$3.52	$3.54	$3.51	3,406
2018-11-09	$3.56	$3.63	$3.56	$3.63	$3.60	1,848
2018-11-08	$3.60	$3.63	$3.60	$3.63	$3.60	1,693
2018-11-07	$3.53	$3.56	$3.49	$3.56	$3.53	3,480
2018-11-06	$3.48	$3.55	$3.48	$3.54	$3.51	1,598
2018-11-05	$3.55	$3.55	$3.55	$3.55	$3.52	2,990
2018-11-02	$3.54	$3.54	$3.43	$3.43	$3.40	2,639
2018-11-01	$3.22	$3.45	$3.22	$3.45	$3.42	15,395
2018-10-31	$3.22	$3.22	$3.17	$3.17	$3.14	19,223
2018-10-30	$3.24	$3.24	$3.18	$3.18	$3.15	3,473
2018-10-29	$3.18	$3.30	$3.15	$3.15	$3.12	5,608
2018-10-26	$3.18	$3.18	$3.15	$3.15	$3.12	2,276
2018-10-25	$3.18	$3.25	$3.18	$3.18	$3.15	13,398
2018-10-24	$3.26	$3.26	$3.19	$3.19	$3.16	4,580
2018-10-23	$3.24	$3.28	$3.20	$3.22	$3.19	22,892
2018-10-22	$3.34	$3.41	$3.31	$3.31	$3.28	4,107
2018-10-19	$3.40	$3.40	$3.33	$3.36	$3.33	2,330
2018-10-18	$3.33	$3.36	$3.32	$3.32	$3.29	2,976
2018-10-17	$3.35	$3.35	$3.30	$3.30	$3.27	1,650
2018-10-16	$3.30	$3.30	$3.26	$3.26	$3.23	2,201
2018-10-15	$3.30	$3.32	$3.27	$3.27	$3.24	3,295
2018-10-12	$3.33	$3.37	$3.30	$3.33	$3.30	6,112
2018-10-11	$3.36	$3.39	$3.31	$3.35	$3.32	7,602
2018-10-10	$3.39	$3.41	$3.35	$3.38	$3.35	17,332
2018-10-09	$3.46	$3.49	$3.40	$3.40	$3.37	42,604
2018-10-08	$3.39	$3.39	$3.36	$3.37	$3.34	6,639
2018-10-05	$3.36	$3.41	$3.35	$3.37	$3.34	71,180
2018-10-04	$3.43	$3.49	$3.40	$3.40	$3.37	19,653
2018-10-03	$3.50	$3.53	$3.50	$3.50	$3.47	4,971
2018-10-02	$3.58	$3.58	$3.52	$3.52	$3.49	1,084
2018-10-01	$3.64	$3.65	$3.60	$3.60	$3.57	6,593
2018-09-28	$3.66	$3.67	$3.61	$3.65	$3.62	3,732
2018-09-27	$3.68	$3.72	$3.68	$3.72	$3.69	18,998
2018-09-26	$3.75	$3.75	$3.63	$3.65	$3.62	4,094
2018-09-25	$3.81	$3.81	$3.81	$3.81	$3.78	555
2018-09-24	$3.87	$3.87	$3.82	$3.83	$3.80	1,172
2018-09-21	$3.88	$3.88	$3.85	$3.85	$3.82	2,377
2018-09-20	$3.83	$3.91	$3.83	$3.86	$3.83	7,537
2018-09-19	$3.95	$3.95	$3.88	$3.89	$3.86	1,817
2018-09-18	$3.91	$3.91	$3.91	$3.91	$3.88	1,015
2018-09-17	$3.93	$3.97	$3.88	$3.90	$3.87	1,731
2018-09-14	$3.88	$3.88	$3.88	$3.88	$3.85	0
2018-09-13	$3.93	$3.93	$3.88	$3.88	$3.85	890
2018-09-12	$3.90	$3.90	$3.85	$3.85	$3.82	3,347
2018-09-11	$3.91	$3.96	$3.91	$3.96	$3.93	2,081
2018-09-10	$3.99	$4.04	$3.94	$4.04	$4.01	3,773
2018-09-07	$3.94	$3.97	$3.92	$3.92	$3.89	1,462
2018-09-06	$3.87	$3.99	$3.87	$3.89	$3.86	5,064
2018-09-05	$4.00	$4.00	$3.89	$3.89	$3.86	1,133
2018-09-04	$3.89	$4.00	$3.89	$3.89	$3.86	5,543
2018-08-31	$4.08	$4.08	$3.96	$3.96	$3.93	1,938
2018-08-30	$3.99	$3.99	$3.94	$3.97	$3.94	10,710
2018-08-29	$3.96	$3.96	$3.95	$3.95	$3.92	4,538
2018-08-28	$3.97	$4.00	$3.93	$3.93	$3.90	3,600
2018-08-27	$4.00	$4.00	$4.00	$4.00	$3.97	1,655
2018-08-24	$4.00	$4.00	$4.00	$4.00	$3.97	954
2018-08-23	$4.01	$4.02	$3.91	$3.91	$3.88	9,696
2018-08-22	$4.05	$4.05	$3.93	$3.99	$3.96	3,918
2018-08-21	$4.12	$4.12	$4.12	$4.12	$4.08	358
2018-08-20	$4.11	$4.11	$4.02	$4.02	$3.99	1,306
2018-08-17	$4.11	$4.11	$4.11	$4.11	$4.07	4
2018-08-16	$4.15	$4.18	$4.11	$4.11	$4.07	1,599
2018-08-15	$4.31	$4.31	$4.27	$4.27	$4.23	5,085
2018-08-14	$4.35	$4.35	$4.35	$4.35	$4.31	754
2018-08-13	$4.34	$4.36	$4.30	$4.33	$4.29	3,087
2018-08-10	$4.38	$4.38	$4.38	$4.38	$4.34	0
2018-08-09	$4.39	$4.39	$4.38	$4.38	$4.34	519
2018-08-08	$4.37	$4.38	$4.36	$4.38	$4.34	1,947
2018-08-07	$4.46	$4.49	$4.46	$4.49	$4.45	1,610
2018-08-06	$4.38	$4.41	$4.36	$4.39	$4.35	2,296
2018-08-03	$4.17	$4.23	$4.17	$4.23	$4.19	3,062
2018-08-02	$3.98	$4.01	$3.96	$3.96	$3.93	4,089
2018-08-01	$3.95	$3.97	$3.93	$3.94	$3.91	1,818
2018-07-31	$4.00	$4.00	$3.96	$3.96	$3.93	799
2018-07-30	$4.09	$4.09	$4.03	$4.07	$4.03	7,598
2018-07-27	$4.13	$4.18	$4.09	$4.12	$4.08	14,477
2018-07-26	$4.16	$4.16	$4.06	$4.06	$4.02	2,937
2018-07-25	$4.16	$4.16	$4.09	$4.16	$4.12	3,983
2018-07-24	$4.26	$4.26	$4.25	$4.25	$4.21	1,911
2018-07-23	$4.38	$4.38	$4.25	$4.25	$4.21	21,900
2018-07-20	$4.30	$4.30	$4.27	$4.28	$4.24	17,161
2018-07-19	$4.25	$4.25	$4.25	$4.25	$4.21	746
2018-07-18	$4.26	$4.26	$4.23	$4.23	$4.19	2,457
2018-07-17	$4.19	$4.25	$4.19	$4.25	$4.21	673
2018-07-16	$4.14	$4.14	$4.10	$4.10	$4.06	1,540
2018-07-13	$4.11	$4.11	$4.09	$4.10	$4.06	535
2018-07-12	$4.08	$4.08	$4.03	$4.03	$4.00	1,221
2018-07-11	$4.10	$4.10	$4.03	$4.06	$4.02	3,041
2018-07-10	$4.02	$4.07	$4.02	$4.06	$4.02	1,770
2018-07-09	$4.11	$4.11	$4.09	$4.09	$4.05	470
2018-07-06	$4.09	$4.10	$4.04	$4.08	$4.04	12,516
2018-07-05	$4.12	$4.14	$4.12	$4.13	$4.09	2,169
2018-07-03	$4.08	$4.08	$4.08	$4.08	$4.04	652
2018-07-02	$4.20	$4.20	$4.14	$4.20	$4.16	2,226
2018-06-29	$4.23	$4.26	$4.21	$4.26	$4.22	2,368
2018-06-28	$4.24	$4.29	$4.20	$4.29	$4.25	5,075
2018-06-27	$4.38	$4.42	$4.34	$4.42	$4.38	6,600
2018-06-26	$4.33	$4.33	$4.33	$4.33	$4.29	648
2018-06-25	$4.39	$4.39	$4.31	$4.31	$4.27	2,676
2018-06-22	$4.42	$4.42	$4.36	$4.36	$4.32	3,138
2018-06-21	$4.43	$4.48	$4.39	$4.39	$4.35	2,667
2018-06-20	$4.42	$4.42	$4.35	$4.35	$4.31	3,239
2018-06-19	$4.44	$4.50	$4.43	$4.47	$4.43	44,806
2018-06-18	$4.44	$4.45	$4.44	$4.45	$4.41	2,066
2018-06-15	$4.38	$4.42	$4.38	$4.40	$4.36	1,480
2018-06-14	$4.36	$4.37	$4.35	$4.37	$4.33	4,245
2018-06-13	$4.31	$4.33	$4.31	$4.33	$4.29	4,176
2018-06-12	$4.22	$4.23	$4.22	$4.23	$4.19	91,415
2018-06-11	$4.19	$4.25	$4.19	$4.23	$4.19	9,986
2018-06-08	$4.18	$4.20	$4.14	$4.19	$4.15	134,805
2018-06-07	$4.22	$4.30	$4.22	$4.30	$4.26	18,540
2018-06-06	$4.28	$4.28	$4.22	$4.26	$4.22	3,682
2018-06-05	$4.34	$4.34	$4.24	$4.25	$4.21	2,996
2018-06-04	$4.34	$4.34	$4.21	$4.24	$4.20	3,078
2018-06-01	$4.37	$4.41	$4.37	$4.41	$4.37	530
2018-05-31	$4.38	$4.38	$4.35	$4.38	$4.34	2,607
2018-05-30	$4.33	$4.34	$4.30	$4.34	$4.30	7,139
2018-05-29	$4.22	$4.23	$4.20	$4.22	$4.18	5,532
2018-05-25	$4.20	$4.22	$4.20	$4.22	$4.18	2,676
2018-05-24	$4.20	$4.21	$4.16	$4.21	$4.17	11,296
2018-05-23	$4.25	$4.25	$4.23	$4.24	$4.20	6,106
2018-05-22	$4.24	$4.24	$4.24	$4.24	$4.20	482
2018-05-21	$4.31	$4.31	$4.21	$4.21	$4.17	2,393
2018-05-18	$4.26	$4.26	$4.21	$4.21	$4.17	5,946
2018-05-17	$4.24	$4.24	$4.19	$4.20	$4.16	3,652
2018-05-16	$4.18	$4.18	$4.17	$4.17	$4.13	12,821
2018-05-15	$4.33	$4.33	$4.22	$4.22	$4.18	1,481
2018-05-14	$4.33	$4.33	$4.32	$4.33	$4.29	2,208
2018-05-11	$4.24	$4.31	$4.20	$4.28	$4.24	7,483
2018-05-10	$4.10	$4.12	$4.08	$4.08	$4.04	5,721
2018-05-09	$4.20	$4.20	$4.11	$4.11	$4.07	9,231
2018-05-08	$4.14	$4.14	$4.14	$4.14	$4.10	605
2018-05-07	$4.17	$4.17	$4.12	$4.13	$4.09	5,661
2018-05-04	$4.06	$4.12	$4.06	$4.12	$4.08	2,607
2018-05-03	$4.09	$4.11	$4.08	$4.11	$4.07	2,949
2018-05-02	$4.10	$4.10	$4.10	$4.10	$4.06	1,639
2018-05-01	$4.09	$4.11	$4.07	$4.11	$4.07	4,347
2018-04-30	$4.08	$4.08	$4.05	$4.07	$4.03	5,309
2018-04-27	$4.08	$4.09	$4.08	$4.09	$4.05	3,989
2018-04-26	$4.01	$4.01	$3.98	$3.99	$3.96	3,413
2018-04-25	$3.99	$4.00	$3.94	$3.96	$3.93	15,195
2018-04-24	$3.92	$4.03	$3.92	$3.99	$3.96	21,160
2018-04-23	$3.88	$3.89	$3.88	$3.89	$3.86	1,097
2018-04-20	$3.88	$3.88	$3.85	$3.85	$3.82	1,161
2018-04-19	$3.91	$3.91	$3.90	$3.90	$3.87	2,214
2018-04-18	$3.93	$3.93	$3.93	$3.93	$3.90	645
2018-04-17	$3.93	$3.94	$3.91	$3.94	$3.91	1,920
2018-04-16	$3.88	$3.91	$3.88	$3.91	$3.88	16,120
2018-04-13	$3.76	$3.76	$3.72	$3.72	$3.69	2,960
2018-04-12	$3.76	$3.79	$3.76	$3.77	$3.74	14,759
2018-04-11	$3.75	$3.78	$3.75	$3.76	$3.73	3,333
2018-04-10	$3.87	$3.89	$3.84	$3.87	$3.84	1,672
2018-04-09	$3.84	$3.88	$3.84	$3.84	$3.81	16,019
2018-04-06	$3.80	$3.82	$3.79	$3.79	$3.76	7,800
2018-04-05	$3.88	$3.89	$3.87	$3.89	$3.86	2,696
2018-04-04	$3.87	$3.89	$3.85	$3.87	$3.84	5,077
2018-04-03	$3.83	$3.85	$3.81	$3.84	$3.81	9,494
2018-04-02	$3.88	$3.88	$3.81	$3.84	$3.81	8,943
2018-03-29	$3.94	$4.00	$3.94	$3.99	$3.96	287,406
2018-03-28	$3.93	$3.95	$3.91	$3.91	$3.88	5,503
2018-03-27	$3.95	$3.95	$3.86	$3.86	$3.83	9,722
2018-03-26	$3.90	$3.93	$3.90	$3.93	$3.90	2,680
2018-03-23	$3.85	$3.90	$3.83	$3.83	$3.80	7,400
2018-03-22	$3.93	$3.93	$3.85	$3.89	$3.86	7,178
2018-03-21	$3.88	$3.90	$3.87	$3.89	$3.86	6,155
2018-03-20	$3.91	$3.91	$3.86	$3.87	$3.84	3,169
2018-03-19	$3.91	$3.91	$3.81	$3.81	$3.78	6,770
2018-03-16	$3.88	$3.89	$3.88	$3.88	$3.85	1,235
2018-03-15	$3.87	$3.87	$3.84	$3.84	$3.81	2,099
2018-03-14	$3.81	$3.81	$3.75	$3.76	$3.73	1,241
2018-03-13	$3.86	$3.86	$3.80	$3.80	$3.77	1,483
2018-03-12	$3.86	$3.86	$3.79	$3.79	$3.76	5,219
2018-03-09	$3.81	$3.84	$3.79	$3.79	$3.76	2,777
2018-03-08	$3.73	$3.80	$3.73	$3.80	$3.77	2,018
2018-03-07	$3.70	$3.73	$3.70	$3.73	$3.70	10,020
2018-03-06	$3.74	$3.76	$3.73	$3.76	$3.73	6,689
2018-03-05	$3.65	$3.71	$3.65	$3.71	$3.68	8,965
2018-03-02	$3.62	$3.62	$3.58	$3.62	$3.59	5,854
2018-03-01	$3.62	$3.62	$3.55	$3.55	$3.52	55,145
2018-02-28	$3.63	$3.63	$3.59	$3.59	$3.56	2,958
2018-02-27	$3.56	$3.58	$3.56	$3.58	$3.55	2,727
2018-02-26	$3.68	$3.71	$3.68	$3.68	$3.65	4,409
2018-02-23	$3.69	$3.69	$3.67	$3.67	$3.64	3,928
2018-02-22	$3.65	$3.65	$3.62	$3.62	$3.59	9,796
2018-02-21	$3.63	$3.63	$3.58	$3.58	$3.55	3,953
2018-02-20	$3.63	$3.63	$3.61	$3.61	$3.58	11,539
2018-02-16	$3.64	$3.64	$3.64	$3.64	$3.61	775
2018-02-15	$3.61	$3.65	$3.61	$3.65	$3.62	16,767
2018-02-14	$3.60	$3.61	$3.60	$3.61	$3.58	953
2018-02-13	$3.60	$3.60	$3.60	$3.60	$3.57	680
2018-02-12	$3.68	$3.68	$3.56	$3.59	$3.56	10,896
2018-02-09	$3.48	$3.53	$3.47	$3.53	$3.50	12,639
2018-02-08	$3.52	$3.52	$3.42	$3.42	$3.39	5,681
2018-02-07	$3.41	$3.43	$3.40	$3.43	$3.40	9,497
2018-02-06	$3.04	$3.22	$3.04	$3.22	$3.19	3,685
2018-02-05	$3.24	$3.25	$3.19	$3.21	$3.18	6,858
2018-02-02	$3.36	$3.36	$3.32	$3.34	$3.31	2,776
2018-02-01	$3.40	$3.40	$3.40	$3.40	$3.37	1,047
2018-01-31	$3.53	$3.53	$3.45	$3.48	$3.45	12,496
2018-01-30	$3.47	$3.47	$3.43	$3.46	$3.43	1,379
2018-01-29	$3.28	$3.35	$3.28	$3.29	$3.26	9,412
2018-01-26	$3.38	$3.38	$3.32	$3.32	$3.29	6,594
2018-01-25	$3.27	$3.30	$3.27	$3.28	$3.25	9,204
2018-01-24	$3.28	$3.33	$3.26	$3.30	$3.27	16,233
2018-01-23	$3.26	$3.26	$3.22	$3.22	$3.19	4,453
2018-01-22	$3.17	$3.23	$3.17	$3.19	$3.16	12,136
2018-01-19	$3.17	$3.18	$3.16	$3.16	$3.13	9,887
2018-01-18	$3.18	$3.18	$3.14	$3.14	$3.11	5,935
2018-01-17	$3.20	$3.22	$3.20	$3.21	$3.18	1,343
2018-01-16	$3.28	$3.28	$3.20	$3.20	$3.17	7,076
2018-01-12	$3.21	$3.23	$3.18	$3.23	$3.20	5,418
2018-01-11	$3.27	$3.27	$3.21	$3.25	$3.22	17,826
2018-01-10	$3.14	$3.16	$3.13	$3.13	$3.10	1,088
2018-01-09	$3.14	$3.15	$3.12	$3.13	$3.10	5,313
2018-01-08	$3.20	$3.20	$3.15	$3.15	$3.12	7,825
2018-01-05	$3.18	$3.20	$3.12	$3.14	$3.11	5,396
2018-01-04	$3.13	$3.17	$3.09	$3.13	$3.10	5,970
2018-01-03	$3.10	$3.11	$3.10	$3.11	$3.08	4,683
2018-01-02	$3.07	$3.09	$3.05	$3.09	$3.06	7,543
2017-12-29	$3.07	$3.09	$3.05	$3.05	$3.02	16,166
2017-12-28	$3.06	$3.06	$3.04	$3.04	$3.01	14,533
2017-12-27	$3.12	$3.12	$3.04	$3.05	$3.02	14,253
2017-12-26	$3.04	$3.04	$3.02	$3.02	$2.99	32,014
2017-12-22	$3.04	$3.07	$3.03	$3.04	$3.01	4,757
2017-12-21	$2.99	$3.10	$2.99	$3.03	$3.00	3,808
2017-12-20	$3.03	$3.05	$3.02	$3.02	$2.99	15,996
2017-12-19	$3.07	$3.07	$3.03	$3.07	$3.04	13,344
2017-12-18	$3.08	$3.08	$3.06	$3.06	$3.03	7,267
2017-12-15	$3.07	$3.14	$3.07	$3.08	$3.05	6,522
2017-12-14	$3.04	$3.10	$3.04	$3.06	$3.03	8,728
2017-12-13	$3.04	$3.08	$3.04	$3.05	$3.02	4,842
2017-12-12	$3.01	$3.11	$3.01	$3.10	$3.07	4,075
2017-12-11	$3.07	$3.07	$3.06	$3.06	$3.03	1,151
2017-12-08	$3.09	$3.11	$3.05	$3.05	$3.02	5,326
2017-12-07	$3.01	$3.01	$2.98	$3.00	$2.97	6,498
2017-12-06	$3.02	$3.07	$3.02	$3.07	$3.04	52,531
2017-12-05	$2.98	$3.04	$2.98	$2.99	$2.96	44,411
2017-12-04	$2.94	$2.94	$2.91	$2.92	$2.89	5,371
2017-12-01	$2.91	$2.93	$2.90	$2.92	$2.89	18,739
2017-11-30	$2.98	$2.98	$2.84	$2.84	$2.82	19,373
2017-11-29	$2.94	$2.95	$2.93	$2.94	$2.91	14,702
2017-11-28	$2.98	$2.99	$2.93	$2.93	$2.90	3,138
2017-11-27	$2.98	$2.98	$2.95	$2.96	$2.93	7,868
2017-11-24	$3.03	$3.05	$3.03	$3.05	$3.02	866
2017-11-22	$3.00	$3.00	$2.99	$3.00	$2.97	14,448
2017-11-21	$3.04	$3.05	$3.02	$3.03	$3.00	2,494
2017-11-20	$3.07	$3.07	$3.02	$3.03	$3.00	10,187
2017-11-17	$3.07	$3.12	$3.05	$3.06	$3.03	16,430
2017-11-16	$3.07	$3.07	$3.04	$3.06	$3.03	10,275
2017-11-15	$3.09	$3.09	$3.09	$3.09	$3.06	107
2017-11-14	$3.14	$3.14	$3.09	$3.09	$3.06	6,452
2017-11-13	$3.18	$3.18	$3.16	$3.16	$3.13	11,027
2017-11-10	$3.15	$3.18	$3.15	$3.18	$3.15	1,596
2017-11-09	$3.18	$3.18	$3.13	$3.14	$3.11	600
2017-11-08	$3.19	$3.19	$3.18	$3.18	$3.15	1,782
2017-11-07	$3.14	$3.23	$3.14	$3.19	$3.16	4,778
2017-11-06	$3.21	$3.24	$3.19	$3.19	$3.16	2,023
2017-11-03	$3.49	$3.52	$3.47	$3.52	$3.49	747
2017-11-02	$3.54	$3.54	$3.52	$3.52	$3.49	4,600
2017-11-01	$3.53	$3.53	$3.53	$3.53	$3.50	764
2017-10-31	$3.50	$3.54	$3.50	$3.52	$3.49	3,092
2017-10-30	$3.48	$3.59	$3.48	$3.59	$3.56	693
2017-10-27	$3.60	$3.60	$3.50	$3.55	$3.52	41,745
2017-10-26	$3.50	$3.51	$3.47	$3.51	$3.48	1,733
2017-10-25	$3.54	$3.54	$3.49	$3.53	$3.50	1,573
2017-10-24	$3.62	$3.62	$3.62	$3.62	$3.59	743
2017-10-23	$3.61	$3.61	$3.61	$3.61	$3.58	136
2017-10-20	$3.60	$3.60	$3.59	$3.59	$3.56	1,591
2017-10-19	$3.53	$3.56	$3.52	$3.56	$3.53	2,701
2017-10-18	$3.54	$3.56	$3.54	$3.56	$3.53	3,770
2017-10-17	$3.57	$3.57	$3.52	$3.52	$3.49	4,210
2017-10-16	$3.60	$3.65	$3.60	$3.65	$3.62	1,194
2017-10-13	$3.63	$3.63	$3.63	$3.63	$3.60	44
2017-10-12	$3.60	$3.63	$3.60	$3.63	$3.60	4,244
2017-10-11	$3.57	$3.59	$3.57	$3.57	$3.54	4,282
2017-10-10	$3.55	$3.57	$3.55	$3.57	$3.54	1,733
2017-10-09	$3.48	$3.51	$3.47	$3.48	$3.45	4,548
2017-10-06	$3.50	$3.51	$3.47	$3.47	$3.44	5,593
2017-10-05	$3.50	$3.53	$3.50	$3.52	$3.49	6,450
2017-10-04	$3.44	$3.44	$3.44	$3.44	$3.41	593
2017-10-03	$3.44	$3.49	$3.44	$3.49	$3.46	3,113
2017-10-02	$3.48	$3.50	$3.46	$3.46	$3.43	8,203
2017-09-29	$3.46	$3.46	$3.44	$3.44	$3.41	11,023
2017-09-28	$3.37	$3.43	$3.37	$3.38	$3.35	23,066
2017-09-27	$3.42	$3.42	$3.42	$3.42	$3.39	3,502
2017-09-26	$3.40	$3.41	$3.35	$3.39	$3.36	3,307
2017-09-25	$3.32	$3.35	$3.32	$3.35	$3.32	1,174
2017-09-22	$3.29	$3.31	$3.29	$3.31	$3.28	888
2017-09-21	$3.30	$3.31	$3.30	$3.31	$3.28	4,724
2017-09-20	$3.29	$3.29	$3.26	$3.26	$3.23	576
2017-09-19	$3.34	$3.34	$3.34	$3.34	$3.31	120
2017-09-18	$3.34	$3.37	$3.34	$3.34	$3.31	5,128
2017-09-15	$3.35	$3.35	$3.34	$3.34	$3.31	1,632
2017-09-14	$3.41	$3.44	$3.38	$3.44	$3.41	6,324
2017-09-13	$3.45	$3.45	$3.41	$3.41	$3.38	2,054
2017-09-12	$3.45	$3.45	$3.45	$3.45	$3.42	21
2017-09-11	$3.51	$3.51	$3.44	$3.45	$3.42	5,389
2017-09-08	$3.51	$3.51	$3.51	$3.51	$3.48	1,300
2017-09-07	$3.49	$3.49	$3.49	$3.49	$3.46	1,404
2017-09-06	$3.43	$3.43	$3.39	$3.42	$3.39	4,684
2017-09-05	$3.56	$3.56	$3.56	$3.56	$3.53	12
2017-09-01	$3.56	$3.56	$3.56	$3.56	$3.53	0
2017-08-31	$3.57	$3.57	$3.56	$3.56	$3.53	1,402
2017-08-30	$3.55	$3.56	$3.52	$3.56	$3.53	1,634
2017-08-29	$3.62	$3.62	$3.56	$3.58	$3.55	3,207
2017-08-28	$3.52	$3.60	$3.52	$3.58	$3.55	9,735
2017-08-25	$3.50	$3.50	$3.49	$3.49	$3.46	1,514
2017-08-24	$3.37	$3.37	$3.37	$3.37	$3.34	84
2017-08-23	$3.37	$3.37	$3.37	$3.37	$3.34	1,336
2017-08-22	$3.33	$3.33	$3.32	$3.32	$3.29	4,160
2017-08-21	$3.32	$3.33	$3.32	$3.32	$3.29	5,646
2017-08-18	$3.25	$3.28	$3.25	$3.28	$3.25	5,061
2017-08-17	$3.36	$3.36	$3.26	$3.29	$3.26	13,903
2017-08-16	$3.26	$3.27	$3.24	$3.27	$3.24	6,402
2017-08-15	$3.22	$3.28	$3.22	$3.23	$3.20	4,889
2017-08-14	$3.30	$3.30	$3.22	$3.22	$3.19	1,551
2017-08-11	$3.31	$3.31	$3.28	$3.28	$3.25	400
2017-08-10	$3.36	$3.36	$3.25	$3.25	$3.22	4,301
2017-08-09	$3.29	$3.29	$3.28	$3.29	$3.26	5,144
2017-08-08	$3.32	$3.32	$3.32	$3.32	$3.29	157
2017-08-07	$3.26	$3.29	$3.24	$3.29	$3.26	3,720
2017-08-04	$3.20	$3.24	$3.20	$3.20	$3.17	6,800
2017-08-03	$3.44	$3.54	$3.44	$3.52	$3.49	2,162
2017-08-02	$3.34	$3.34	$3.33	$3.33	$3.30	3,144
2017-08-01	$3.37	$3.40	$3.35	$3.35	$3.32	1,861
2017-07-31	$3.37	$3.37	$3.31	$3.31	$3.28	1,302
2017-07-28	$3.29	$3.31	$3.29	$3.31	$3.28	1,388
2017-07-27	$3.28	$3.29	$3.28	$3.29	$3.26	4,323
2017-07-26	$3.24	$3.24	$3.24	$3.24	$3.21	2,166
2017-07-25	$3.26	$3.26	$3.25	$3.25	$3.22	3,744
2017-07-24	$3.20	$3.20	$3.20	$3.20	$3.17	677
2017-07-21	$3.31	$3.31	$3.22	$3.22	$3.19	1,920
2017-07-20	$3.23	$3.25	$3.23	$3.24	$3.21	2,459
2017-07-19	$3.29	$3.29	$3.29	$3.29	$3.26	117
2017-07-18	$3.28	$3.28	$3.22	$3.22	$3.19	1,669
2017-07-17	$3.31	$3.31	$3.21	$3.21	$3.18	6,047
2017-07-14	$3.26	$3.26	$3.23	$3.23	$3.20	1,003
2017-07-13	$3.15	$3.18	$3.15	$3.18	$3.15	729
2017-07-12	$3.19	$3.23	$3.18	$3.18	$3.15	1,588
2017-07-11	$3.23	$3.23	$3.15	$3.19	$3.16	11,934
2017-07-10	$3.31	$3.31	$3.31	$3.31	$3.28	685
2017-07-07	$3.34	$3.34	$3.34	$3.34	$3.31	0
2017-07-06	$3.35	$3.35	$3.33	$3.34	$3.31	2,383
2017-07-05	$3.35	$3.35	$3.35	$3.35	$3.32	288
2017-07-03	$3.31	$3.33	$3.31	$3.32	$3.29	11,766
2017-06-30	$3.34	$3.34	$3.34	$3.34	$3.31	1,142
2017-06-29	$3.29	$3.29	$3.28	$3.28	$3.25	1,926
2017-06-28	$3.26	$3.28	$3.26	$3.28	$3.25	5,102
2017-06-27	$3.29	$3.29	$3.28	$3.28	$3.25	1,500
2017-06-26	$3.41	$3.41	$3.29	$3.29	$3.26	9,300
2017-06-23	$3.33	$3.33	$3.28	$3.29	$3.26	7,700
2017-06-22	$3.25	$3.28	$3.25	$3.28	$3.25	6,900
2017-06-21	$3.24	$3.24	$3.23	$3.23	$3.20	2,900
2017-06-20	$3.35	$3.35	$3.32	$3.32	$3.29	300
2017-06-19	$3.34	$3.34	$3.31	$3.32	$3.29	4,600
2017-06-16	$3.25	$3.29	$3.25	$3.29	$3.26	1,100
2017-06-15	$3.21	$3.26	$3.21	$3.26	$3.23	6,800
2017-06-14	$3.24	$3.25	$3.24	$3.25	$3.22	8,359
2017-06-13	$3.28	$3.30	$3.28	$3.30	$3.27	4,663
2017-06-12	$3.18	$3.19	$3.18	$3.19	$3.16	4,199
2017-06-09	$3.17	$3.17	$3.15	$3.16	$3.13	4,029
2017-06-08	$3.20	$3.20	$3.19	$3.19	$3.16	938
2017-06-07	$3.20	$3.20	$3.19	$3.19	$3.16	7,452
2017-06-06	$3.15	$3.17	$3.15	$3.17	$3.14	14,187
2017-06-05	$3.22	$3.22	$3.18	$3.19	$3.16	4,088
2017-06-02	$3.24	$3.24	$3.21	$3.21	$3.14	2,605
2017-06-01	$3.18	$3.21	$3.18	$3.20	$3.13	4,232
2017-05-31	$3.15	$3.15	$3.12	$3.13	$3.06	7,779
2017-05-30	$3.14	$3.16	$3.14	$3.16	$3.09	3,123
2017-05-26	$3.15	$3.16	$3.14	$3.15	$3.08	12,670
2017-05-25	$3.09	$3.19	$3.08	$3.08	$3.02	5,789
2017-05-24	$3.06	$3.08	$3.05	$3.08	$3.02	6,061
2017-05-23	$3.05	$3.07	$3.03	$3.07	$3.01	5,515
2017-05-22	$3.16	$3.16	$3.09	$3.10	$3.04	25,914
2017-05-19	$3.20	$3.20	$3.16	$3.16	$3.09	4,255
2017-05-18	$3.19	$3.19	$3.15	$3.18	$3.11	5,334
2017-05-17	$3.13	$3.15	$3.13	$3.15	$3.08	10,782
2017-05-16	$3.12	$3.14	$3.10	$3.12	$3.05	27,382
2017-05-15	$3.18	$3.18	$3.12	$3.12	$3.05	18,839
2017-05-12	$3.37	$3.37	$3.21	$3.21	$3.14	18,054
2017-05-11	$3.33	$3.35	$3.33	$3.35	$3.28	1,756
2017-05-10	$3.37	$3.40	$3.37	$3.39	$3.32	8,013
2017-05-09	$3.39	$3.40	$3.38	$3.39	$3.32	18,561
2017-05-08	$3.40	$3.42	$3.40	$3.42	$3.35	11,028
2017-05-05	$3.40	$3.40	$3.39	$3.40	$3.33	14,616
2017-05-04	$3.39	$3.40	$3.38	$3.39	$3.32	79,823
2017-05-03	$3.48	$3.48	$3.37	$3.38	$3.31	198,600
2017-05-02	$3.43	$3.43	$3.40	$3.40	$3.33	38,769
2017-05-01	$3.35	$3.40	$3.35	$3.38	$3.31	4,922
2017-04-28	$3.40	$3.41	$3.39	$3.39	$3.32	1,508
2017-04-27	$3.44	$3.44	$3.41	$3.41	$3.34	647
2017-04-26	$3.37	$3.44	$3.37	$3.44	$3.37	3,471
2017-04-25	$3.40	$3.40	$3.33	$3.38	$3.31	6,438
2017-04-24	$3.34	$3.37	$3.34	$3.34	$3.27	12,634
2017-04-21	$3.25	$3.29	$3.24	$3.26	$3.19	109,547
2017-04-20	$3.24	$3.24	$3.24	$3.24	$3.17	130
2017-04-19	$3.30	$3.31	$3.26	$3.26	$3.19	2,955
2017-04-18	$3.31	$3.34	$3.31	$3.34	$3.27	14,517
2017-04-17	$3.36	$3.40	$3.36	$3.37	$3.30	16,544
2017-04-13	$3.34	$3.38	$3.31	$3.38	$3.31	7,276
2017-04-12	$3.36	$3.36	$3.35	$3.36	$3.29	5,328
2017-04-11	$3.37	$3.37	$3.37	$3.37	$3.30	3,170
2017-04-10	$3.39	$3.43	$3.39	$3.43	$3.36	3,336
2017-04-07	$3.39	$3.39	$3.39	$3.39	$3.32	22,279
2017-04-06	$3.40	$3.42	$3.36	$3.42	$3.35	21,679
2017-04-05	$3.39	$3.39	$3.39	$3.39	$3.32	1,474
2017-04-04	$3.43	$3.43	$3.42	$3.43	$3.36	6,572
2017-04-03	$3.47	$3.47	$3.45	$3.46	$3.39	29,700
2017-03-31	$3.38	$3.41	$3.38	$3.39	$3.32	5,000
2017-03-30	$3.51	$3.51	$3.48	$3.50	$3.43	7,600
2017-03-29	$3.62	$3.62	$3.52	$3.62	$3.54	5,200
2017-03-28	$3.60	$3.66	$3.60	$3.64	$3.56	1,400
2017-03-27	$3.63	$3.63	$3.56	$3.58	$3.51	14,900
2017-03-24	$3.56	$3.60	$3.52	$3.57	$3.50	7,800
2017-03-23	$3.60	$3.60	$3.60	$3.60	$3.52	2,000
2017-03-22	$3.55	$3.62	$3.55	$3.56	$3.49	6,200
2017-03-21	$3.68	$3.70	$3.63	$3.66	$3.58	4,300
2017-03-20	$3.62	$3.64	$3.60	$3.62	$3.54	5,600
2017-03-17	$3.57	$3.63	$3.57	$3.61	$3.53	2,600
2017-03-16	$3.65	$3.65	$3.65	$3.65	$3.57	500
2017-03-15	$3.59	$3.64	$3.59	$3.64	$3.56	43,900
2017-03-14	$3.58	$3.62	$3.58	$3.60	$3.52	5,900
2017-03-13	$3.64	$3.64	$3.60	$3.60	$3.52	1,900
2017-03-10	$3.56	$3.56	$3.54	$3.54	$3.47	3,600
2017-03-09	$3.61	$3.61	$3.59	$3.60	$3.52	21,800
2017-03-08	$3.56	$3.61	$3.56	$3.60	$3.52	1,300
2017-03-07	$3.56	$3.60	$3.56	$3.58	$3.51	5,100
2017-03-06	$3.52	$3.60	$3.52	$3.59	$3.51	6,700
2017-03-03	$3.61	$3.66	$3.61	$3.62	$3.54	11,000
2017-03-02	$3.67	$3.78	$3.67	$3.73	$3.65	4,800
2017-03-01	$3.73	$3.73	$3.69	$3.72	$3.64	13,900
2017-02-28	$3.75	$3.75	$3.70	$3.70	$3.62	9,400
2017-02-27	$3.76	$3.76	$3.72	$3.74	$3.66	6,500
2017-02-24	$3.70	$3.72	$3.70	$3.71	$3.63	6,000
2017-02-23	$3.72	$3.75	$3.72	$3.73	$3.65	2,700
2017-02-22	$3.75	$3.75	$3.72	$3.72	$3.64	7,200
2017-02-21	$3.77	$3.79	$3.75	$3.75	$3.67	2,800
2017-02-17	$3.75	$3.75	$3.71	$3.71	$3.63	2,800
2017-02-16	$3.77	$3.78	$3.77	$3.78	$3.70	2,600
2017-02-15	$3.76	$3.78	$3.75	$3.75	$3.67	8,400
2017-02-14	$3.82	$3.85	$3.81	$3.85	$3.77	6,300
2017-02-13	$3.84	$3.85	$3.84	$3.85	$3.77	1,400
2017-02-10	$3.80	$3.84	$3.80	$3.80	$3.72	7,900
2017-02-09	$3.81	$3.82	$3.80	$3.80	$3.72	1,500
2017-02-08	$3.81	$3.81	$3.74	$3.79	$3.71	2,100
2017-02-07	$3.79	$3.80	$3.77	$3.78	$3.70	10,600
2017-02-06	$4.01	$4.10	$4.01	$4.10	$4.01	2,400
2017-02-03	$3.95	$3.95	$3.95	$3.95	$3.87	0
2017-02-02	$3.88	$3.95	$3.88	$3.95	$3.87	2,100
2017-02-01	$3.94	$3.98	$3.94	$3.96	$3.88	14,306
2017-01-31	$3.95	$3.99	$3.95	$3.99	$3.91	5,863
2017-01-30	$3.86	$3.92	$3.86	$3.92	$3.84	6,919
2017-01-27	$3.89	$3.95	$3.89	$3.91	$3.83	28,713
2017-01-26	$4.00	$4.00	$3.98	$3.98	$3.90	6,961
2017-01-25	$3.84	$3.84	$3.84	$3.84	$3.76	0
2017-01-24	$3.85	$3.85	$3.83	$3.84	$3.76	1,973
2017-01-23	$3.84	$3.84	$3.80	$3.80	$3.72	3,748
2017-01-20	$3.80	$3.82	$3.79	$3.79	$3.71	748
2017-01-19	$3.76	$3.77	$3.76	$3.76	$3.68	1,013
2017-01-18	$3.80	$3.81	$3.79	$3.79	$3.71	5,452
2017-01-17	$3.86	$3.86	$3.80	$3.82	$3.74	6,891
2017-01-13	$3.95	$3.95	$3.87	$3.93	$3.85	9,053
2017-01-12	$3.90	$3.90	$3.90	$3.90	$3.82	8
2017-01-11	$3.90	$3.94	$3.90	$3.90	$3.82	3,866
2017-01-10	$3.91	$3.91	$3.90	$3.90	$3.82	2,413
2017-01-09	$3.91	$3.95	$3.91	$3.95	$3.86	462
2017-01-06	$3.93	$3.96	$3.93	$3.94	$3.86	3,559
2017-01-05	$3.84	$3.85	$3.84	$3.85	$3.77	2,351
2017-01-04	$3.77	$3.77	$3.74	$3.76	$3.68	4,385
2017-01-03	$3.70	$3.73	$3.70	$3.71	$3.63	11,503
2016-12-30	$3.66	$3.74	$3.66	$3.72	$3.64	1,381
2016-12-29	$3.74	$3.74	$3.70	$3.70	$3.63	1,076
2016-12-28	$3.67	$3.71	$3.67	$3.71	$3.63	7,591
2016-12-27	$3.69	$3.69	$3.69	$3.69	$3.62	569
2016-12-23	$3.65	$3.72	$3.65	$3.70	$3.62	1,889
2016-12-22	$3.66	$3.74	$3.65	$3.74	$3.66	20,950
2016-12-21	$3.66	$3.73	$3.66	$3.69	$3.62	3,913
2016-12-20	$3.78	$3.78	$3.71	$3.73	$3.65	13,093
2016-12-19	$3.80	$3.85	$3.80	$3.85	$3.77	7,545
2016-12-16	$3.86	$3.86	$3.78	$3.80	$3.72	2,636
2016-12-15	$3.78	$3.78	$3.74	$3.76	$3.68	4,811
2016-12-14	$3.85	$3.85	$3.84	$3.84	$3.76	851
2016-12-13	$3.95	$3.96	$3.92	$3.96	$3.88	8,545
2016-12-12	$3.88	$3.94	$3.88	$3.94	$3.86	17,017
2016-12-09	$3.91	$3.96	$3.87	$3.92	$3.84	2,149
2016-12-08	$3.93	$3.93	$3.86	$3.91	$3.83	8,696
2016-12-07	$3.81	$3.81	$3.81	$3.81	$3.73	624
2016-12-06	$3.68	$3.76	$3.68	$3.76	$3.68	942
2016-12-05	$3.75	$3.76	$3.74	$3.75	$3.67	1,786
2016-12-02	$3.80	$3.80	$3.76	$3.78	$3.70	8,797
2016-12-01	$3.78	$3.84	$3.78	$3.84	$3.76	9,520
2016-11-30	$3.83	$3.83	$3.83	$3.83	$3.75	1,116
2016-11-29	$3.76	$3.80	$3.74	$3.77	$3.69	5,456
2016-11-28	$3.78	$3.78	$3.78	$3.78	$3.70	161
2016-11-25	$3.60	$3.64	$3.59	$3.59	$3.51	1,728
2016-11-23	$3.74	$3.74	$3.73	$3.74	$3.66	11,532
2016-11-22	$3.75	$3.79	$3.71	$3.77	$3.69	5,282
2016-11-21	$3.70	$3.76	$3.67	$3.67	$3.59	2,881
2016-11-18	$3.75	$3.76	$3.70	$3.70	$3.62	3,917
2016-11-17	$3.94	$3.94	$3.94	$3.94	$3.85	1,625
2016-11-16	$3.81	$3.81	$3.78	$3.78	$3.70	3,431
2016-11-15	$3.82	$3.85	$3.78	$3.81	$3.73	1,427
2016-11-14	$3.81	$3.81	$3.71	$3.75	$3.67	7,485
2016-11-11	$3.77	$3.79	$3.77	$3.79	$3.71	8,565
2016-11-10	$3.84	$3.87	$3.84	$3.87	$3.79	1,466
2016-11-09	$3.80	$3.89	$3.80	$3.84	$3.76	3,294
2016-11-08	$3.97	$3.97	$3.91	$3.92	$3.84	9,925
2016-11-07	$3.84	$3.94	$3.84	$3.90	$3.82	6,285
2016-11-04	$3.84	$3.87	$3.83	$3.83	$3.75	8,025
2016-11-03	$3.70	$3.74	$3.65	$3.65	$3.57	26,262
2016-11-02	$3.70	$3.70	$3.66	$3.66	$3.58	21,539
2016-11-01	$3.64	$3.66	$3.64	$3.65	$3.57	9,471
2016-10-31	$3.68	$3.72	$3.68	$3.72	$3.64	6,624
2016-10-28	$3.73	$3.73	$3.71	$3.71	$3.63	1,929
2016-10-27	$3.67	$3.69	$3.67	$3.67	$3.59	9,036
2016-10-26	$3.62	$3.67	$3.62	$3.66	$3.58	6,924
2016-10-25	$3.71	$3.71	$3.65	$3.65	$3.57	12,286
2016-10-24	$3.69	$3.76	$3.66	$3.72	$3.64	3,067
2016-10-21	$3.71	$3.71	$3.69	$3.69	$3.61	2,514
2016-10-20	$3.75	$3.75	$3.74	$3.74	$3.66	6,485
2016-10-19	$3.74	$3.75	$3.71	$3.71	$3.63	4,416
2016-10-18	$3.68	$3.73	$3.68	$3.71	$3.63	3,550
2016-10-17	$3.67	$3.67	$3.66	$3.66	$3.59	674
2016-10-14	$3.67	$3.67	$3.66	$3.66	$3.58	826
2016-10-13	$3.60	$3.60	$3.60	$3.60	$3.52	6,419
2016-10-12	$3.51	$3.51	$3.48	$3.48	$3.41	3,460
2016-10-11	$3.48	$3.56	$3.48	$3.51	$3.44	7,276
2016-10-10	$3.57	$3.57	$3.55	$3.57	$3.49	703
2016-10-07	$3.53	$3.53	$3.53	$3.53	$3.46	2,731
2016-10-06	$3.53	$3.53	$3.53	$3.53	$3.46	404
2016-10-05	$3.59	$3.59	$3.55	$3.57	$3.50	3,978
2016-10-04	$3.52	$3.53	$3.51	$3.53	$3.45	3,290
2016-10-03	$3.58	$3.58	$3.54	$3.58	$3.51	3,669
2016-09-30	$3.57	$3.59	$3.55	$3.59	$3.51	6,226
2016-09-29	$3.50	$3.52	$3.50	$3.52	$3.45	16,510
2016-09-28	$3.65	$3.76	$3.65	$3.76	$3.68	39,667
2016-09-27	$3.54	$3.59	$3.54	$3.55	$3.48	23,287
2016-09-26	$3.51	$3.51	$3.49	$3.51	$3.44	3,995
2016-09-23	$3.56	$3.60	$3.56	$3.57	$3.50	1,011
2016-09-22	$3.50	$3.50	$3.50	$3.50	$3.43	6,006
2016-09-21	$3.55	$3.55	$3.50	$3.50	$3.43	2,566
2016-09-20	$3.51	$3.51	$3.48	$3.48	$3.41	847
2016-09-19	$3.42	$3.42	$3.42	$3.42	$3.34	40
2016-09-16	$3.35	$3.42	$3.35	$3.42	$3.34	751
2016-09-15	$3.42	$3.46	$3.42	$3.46	$3.38	1,527
2016-09-14	$3.50	$3.50	$3.50	$3.50	$3.43	613
2016-09-13	$3.53	$3.53	$3.48	$3.49	$3.42	2,340
2016-09-12	$3.54	$3.54	$3.53	$3.53	$3.46	1,218
2016-09-09	$3.58	$3.61	$3.56	$3.57	$3.50	748
2016-09-08	$3.56	$3.56	$3.52	$3.55	$3.48	8,234
2016-09-07	$3.60	$3.60	$3.57	$3.57	$3.50	1,455
2016-09-06	$3.46	$3.46	$3.46	$3.46	$3.39	1,180
2016-09-02	$3.45	$3.47	$3.45	$3.45	$3.38	60,983
2016-09-01	$3.43	$3.45	$3.43	$3.44	$3.37	2,456
2016-08-31	$3.41	$3.41	$3.40	$3.40	$3.33	5,276
2016-08-30	$3.44	$3.44	$3.42	$3.42	$3.35	6,833
2016-08-29	$3.34	$3.42	$3.34	$3.39	$3.32	12,900
2016-08-26	$3.49	$3.49	$3.42	$3.44	$3.37	3,712
2016-08-25	$3.43	$3.45	$3.43	$3.45	$3.37	896
2016-08-24	$3.44	$3.44	$3.44	$3.44	$3.37	847
2016-08-23	$3.43	$3.43	$3.40	$3.43	$3.36	2,161
2016-08-22	$3.38	$3.38	$3.38	$3.38	$3.31	0
2016-08-19	$3.43	$3.44	$3.36	$3.38	$3.31	2,269
2016-08-18	$3.34	$3.42	$3.34	$3.42	$3.35	2,114
2016-08-17	$3.31	$3.38	$3.31	$3.38	$3.31	644
2016-08-16	$3.29	$3.33	$3.29	$3.33	$3.26	13,197
2016-08-15	$3.34	$3.35	$3.34	$3.35	$3.28	1,057
2016-08-12	$3.39	$3.39	$3.33	$3.37	$3.30	1,933
2016-08-11	$3.43	$3.43	$3.40	$3.42	$3.35	8,865
2016-08-10	$3.38	$3.42	$3.37	$3.42	$3.35	2,822
2016-08-09	$3.23	$3.30	$3.23	$3.25	$3.18	50,686
2016-08-08	$3.20	$3.21	$3.20	$3.21	$3.14	9,599
2016-08-05	$3.17	$3.23	$3.17	$3.23	$3.16	8,317
2016-08-04	$3.16	$3.23	$3.16	$3.22	$3.15	5,790
2016-08-03	$3.01	$3.04	$3.01	$3.01	$2.95	15,469
2016-08-02	$2.76	$2.91	$2.76	$2.82	$2.76	19,741
2016-08-01	$2.77	$2.77	$2.75	$2.75	$2.69	2,965
2016-07-29	$2.75	$2.76	$2.75	$2.76	$2.70	11,548
2016-07-28	$2.70	$2.71	$2.70	$2.71	$2.65	1,038
2016-07-27	$2.77	$2.77	$2.72	$2.72	$2.66	15,822
2016-07-26	$2.71	$2.79	$2.71	$2.78	$2.72	12,391
2016-07-25	$2.68	$2.68	$2.67	$2.67	$2.61	1,190
2016-07-22	$2.74	$2.84	$2.74	$2.79	$2.73	2,883
2016-07-21	$2.82	$2.86	$2.81	$2.82	$2.76	7,066
2016-07-20	$2.72	$2.73	$2.72	$2.73	$2.68	1,228
2016-07-19	$2.72	$2.72	$2.72	$2.72	$2.66	3,918
2016-07-18	$2.73	$2.76	$2.73	$2.76	$2.70	3,181
2016-07-15	$2.75	$2.76	$2.75	$2.76	$2.70	2,921
2016-07-14	$2.87	$2.87	$2.85	$2.85	$2.79	16,657
2016-07-13	$2.90	$2.90	$2.85	$2.88	$2.82	6,629
2016-07-12	$2.88	$2.88	$2.84	$2.86	$2.80	5,775
2016-07-11	$2.85	$2.88	$2.85	$2.88	$2.81	2,053
2016-07-08	$2.76	$2.79	$2.74	$2.78	$2.72	2,230
2016-07-07	$2.71	$2.73	$2.69	$2.73	$2.67	1,984
2016-07-06	$2.67	$2.71	$2.67	$2.68	$2.62	6,477
2016-07-05	$2.65	$2.72	$2.65	$2.68	$2.63	16,922
2016-07-01	$2.65	$2.65	$2.62	$2.62	$2.57	1,309
2016-06-30	$2.70	$2.72	$2.70	$2.72	$2.66	807
2016-06-29	$2.76	$2.77	$2.74	$2.74	$2.68	3,948
2016-06-28	$2.74	$2.75	$2.70	$2.73	$2.67	6,481
2016-06-27	$2.72	$2.75	$2.71	$2.71	$2.65	3,507
2016-06-24	$2.81	$2.92	$2.81	$2.86	$2.80	10,332
2016-06-23	$2.90	$2.97	$2.90	$2.97	$2.90	16,906
2016-06-22	$2.92	$2.92	$2.89	$2.91	$2.85	1,518
2016-06-21	$2.91	$2.92	$2.87	$2.88	$2.82	1,719
2016-06-20	$2.91	$2.93	$2.89	$2.93	$2.86	3,786
2016-06-17	$2.86	$2.89	$2.86	$2.88	$2.81	4,262
2016-06-16	$2.88	$2.91	$2.84	$2.90	$2.84	6,368
2016-06-15	$2.97	$2.99	$2.94	$2.95	$2.89	6,275
2016-06-14	$2.95	$2.98	$2.92	$2.97	$2.91	8,494
2016-06-13	$3.04	$3.06	$3.01	$3.01	$2.95	18,288
2016-06-10	$3.11	$3.11	$3.09	$3.09	$3.03	4,776
2016-06-09	$3.04	$3.07	$3.01	$3.07	$3.01	9,233
2016-06-08	$3.08	$3.08	$3.08	$3.08	$3.02	12
2016-06-07	$3.02	$3.09	$3.02	$3.08	$3.02	27,610
2016-06-06	$3.05	$3.06	$3.05	$3.06	$2.99	1,187
2016-06-03	$3.00	$3.05	$3.00	$3.01	$2.95	2,788
2016-06-02	$2.91	$2.91	$2.91	$2.91	$2.85	12,886
2016-06-01	$3.05	$3.06	$3.00	$3.01	$2.95	23,188
2016-05-31	$3.00	$3.11	$2.99	$3.09	$2.97	5,776
2016-05-27	$2.90	$2.94	$2.90	$2.93	$2.82	10,052
2016-05-26	$2.81	$2.81	$2.81	$2.81	$2.70	228
2016-05-25	$2.74	$2.84	$2.74	$2.84	$2.74	2,464
2016-05-24	$2.85	$2.86	$2.78	$2.86	$2.75	3,830
2016-05-23	$2.85	$2.87	$2.77	$2.87	$2.76	19,362
2016-05-20	$2.90	$2.90	$2.82	$2.90	$2.79	1,787
2016-05-19	$2.78	$2.85	$2.78	$2.81	$2.71	8,970
2016-05-18	$2.91	$2.93	$2.88	$2.90	$2.79	23,576
2016-05-17	$2.80	$2.86	$2.80	$2.80	$2.70	102,852
2016-05-16	$2.83	$2.83	$2.73	$2.83	$2.73	6,710
2016-05-13	$2.75	$2.80	$2.75	$2.75	$2.65	6,236
2016-05-12	$2.78	$2.82	$2.78	$2.82	$2.72	910
2016-05-11	$2.77	$2.81	$2.77	$2.81	$2.71	1,285
2016-05-10	$2.76	$2.81	$2.72	$2.78	$2.68	16,467
2016-05-09	$2.74	$2.79	$2.74	$2.74	$2.64	14,870
2016-05-06	$2.79	$2.79	$2.69	$2.69	$2.59	6,804
2016-05-05	$2.72	$2.72	$2.72	$2.72	$2.62	2,403
2016-05-04	$2.68	$2.73	$2.65	$2.65	$2.55	2,173
2016-05-03	$2.73	$2.73	$2.71	$2.71	$2.61	4,589
2016-05-02	$2.81	$2.81	$2.71	$2.71	$2.61	4,508
2016-04-29	$2.70	$2.74	$2.66	$2.68	$2.58	4,048
2016-04-28	$2.67	$2.67	$2.67	$2.67	$2.57	500
2016-04-27	$2.80	$2.84	$2.75	$2.75	$2.65	823
2016-04-26	$2.87	$2.87	$2.87	$2.87	$2.76	602
2016-04-25	$2.89	$2.89	$2.89	$2.89	$2.78	674
2016-04-22	$2.89	$2.90	$2.89	$2.90	$2.79	4,281
2016-04-21	$2.93	$2.93	$2.83	$2.83	$2.73	2,155
2016-04-20	$2.87	$2.90	$2.86	$2.86	$2.75	1,275
2016-04-19	$2.82	$2.82	$2.82	$2.82	$2.72	8
2016-04-18	$2.88	$2.88	$2.82	$2.82	$2.72	2,214
2016-04-15	$2.86	$2.86	$2.75	$2.85	$2.74	1,550
2016-04-14	$2.88	$2.92	$2.82	$2.82	$2.72	14,118
2016-04-13	$2.87	$2.88	$2.78	$2.88	$2.77	9,387
2016-04-12	$2.71	$2.76	$2.71	$2.76	$2.66	421
2016-04-11	$2.67	$2.67	$2.67	$2.67	$2.57	0
2016-04-08	$2.71	$2.73	$2.67	$2.67	$2.57	797
2016-04-07	$2.65	$2.65	$2.58	$2.64	$2.54	2,584
2016-04-06	$2.60	$2.62	$2.56	$2.57	$2.48	8,058
2016-04-05	$2.62	$2.64	$2.57	$2.57	$2.48	1,011
2016-04-04	$2.66	$2.73	$2.65	$2.69	$2.59	79,774
2016-04-01	$2.66	$2.67	$2.64	$2.64	$2.54	9,816
2016-03-31	$2.69	$2.77	$2.67	$2.76	$2.66	9,182
2016-03-30	$2.71	$2.80	$2.71	$2.80	$2.70	6,431
2016-03-29	$2.71	$2.71	$2.71	$2.71	$2.61	187
2016-03-28	$2.71	$2.72	$2.68	$2.68	$2.58	6,709
2016-03-24	$2.75	$2.75	$2.70	$2.70	$2.60	9,797
2016-03-23	$2.87	$2.87	$2.77	$2.77	$2.67	2,023
2016-03-22	$2.83	$2.89	$2.83	$2.84	$2.74	7,631
2016-03-21	$2.88	$2.88	$2.80	$2.80	$2.70	598
2016-03-18	$2.80	$2.83	$2.80	$2.80	$2.70	454
2016-03-17	$2.82	$2.85	$2.82	$2.85	$2.74	56,254
2016-03-16	$2.88	$2.88	$2.88	$2.88	$2.78	266
2016-03-15	$2.79	$2.80	$2.79	$2.79	$2.69	873
2016-03-14	$2.82	$2.82	$2.82	$2.82	$2.72	8
2016-03-11	$2.82	$2.87	$2.82	$2.82	$2.72	8,439
2016-03-10	$2.78	$2.78	$2.78	$2.78	$2.68	245
2016-03-09	$2.77	$2.82	$2.76	$2.76	$2.66	17,765
2016-03-08	$2.72	$2.73	$2.72	$2.73	$2.63	976
2016-03-07	$2.74	$2.74	$2.72	$2.72	$2.62	2,232
2016-03-04	$2.77	$2.77	$2.71	$2.71	$2.61	2,715
2016-03-03	$2.65	$2.70	$2.65	$2.70	$2.60	3,093
2016-03-02	$2.61	$2.62	$2.61	$2.62	$2.52	7,673
2016-03-01	$2.58	$2.69	$2.58	$2.69	$2.59	992
2016-02-29	$2.63	$2.68	$2.60	$2.60	$2.50	3,855
2016-02-26	$2.63	$2.73	$2.63	$2.73	$2.63	528
2016-02-25	$2.67	$2.71	$2.62	$2.62	$2.52	1,179
2016-02-24	$2.55	$2.62	$2.55	$2.62	$2.52	5,099
2016-02-23	$2.58	$2.58	$2.55	$2.56	$2.47	3,101
2016-02-22	$2.58	$2.63	$2.58	$2.59	$2.49	9,535
2016-02-19	$2.54	$2.57	$2.54	$2.56	$2.47	4,467
2016-02-18	$2.55	$2.57	$2.55	$2.55	$2.46	10,008
2016-02-17	$2.47	$2.53	$2.46	$2.53	$2.43	38,924
2016-02-16	$2.51	$2.56	$2.48	$2.48	$2.39	3,631
2016-02-12	$2.43	$2.43	$2.37	$2.41	$2.32	21,109
2016-02-11	$2.40	$2.41	$2.34	$2.34	$2.25	6,338
2016-02-10	$2.41	$2.44	$2.40	$2.42	$2.33	5,083
2016-02-09	$2.49	$2.51	$2.45	$2.45	$2.36	27,041
2016-02-08	$2.52	$2.52	$2.52	$2.52	$2.43	9,051
2016-02-05	$2.37	$2.40	$2.30	$2.30	$2.22	28,953
2016-02-04	$2.32	$2.36	$2.32	$2.32	$2.23	3,955
2016-02-03	$2.27	$2.31	$2.27	$2.31	$2.22	9,068
2016-02-02	$2.37	$2.37	$2.30	$2.33	$2.24	43,783
2016-02-01	$2.41	$2.41	$2.35	$2.35	$2.26	29,551
2016-01-29	$2.30	$2.30	$2.30	$2.30	$2.22	20
2016-01-28	$2.27	$2.30	$2.27	$2.30	$2.22	2,227
2016-01-27	$2.25	$2.31	$2.22	$2.23	$2.15	10,327
2016-01-26	$2.18	$2.29	$2.18	$2.23	$2.15	8,367
2016-01-25	$2.19	$2.24	$2.19	$2.19	$2.11	11,242
2016-01-22	$2.19	$2.24	$2.19	$2.23	$2.15	13,045
2016-01-21	$2.20	$2.23	$2.19	$2.19	$2.11	17,294
2016-01-20	$2.27	$2.27	$2.19	$2.22	$2.13	10,826
2016-01-19	$2.27	$2.27	$2.27	$2.27	$2.19	567
2016-01-15	$2.30	$2.31	$2.25	$2.30	$2.22	14,389
2016-01-14	$2.30	$2.35	$2.30	$2.33	$2.24	18,511
2016-01-13	$2.32	$2.33	$2.29	$2.33	$2.24	12,547
2016-01-12	$2.25	$2.30	$2.23	$2.26	$2.18	27,445
2016-01-11	$2.28	$2.31	$2.22	$2.25	$2.17	18,181
2016-01-08	$2.31	$2.31	$2.26	$2.31	$2.22	12,708
2016-01-07	$2.36	$2.36	$2.26	$2.30	$2.22	1,491
2016-01-06	$2.30	$2.35	$2.27	$2.27	$2.19	5,776
2016-01-05	$2.28	$2.38	$2.28	$2.33	$2.24	10,706
2016-01-04	$2.26	$2.31	$2.25	$2.26	$2.18	39,706
2015-12-31	$2.28	$2.33	$2.28	$2.33	$2.24	12,319
2015-12-30	$2.29	$2.29	$2.29	$2.29	$2.21	3,833
2015-12-29	$2.30	$2.35	$2.30	$2.33	$2.24	31,177
2015-12-28	$2.31	$2.31	$2.26	$2.30	$2.22	3,951
2015-12-24	$2.25	$2.37	$2.25	$2.27	$2.19	19,194
2015-12-23	$2.33	$2.38	$2.32	$2.35	$2.26	10,021
2015-12-22	$2.30	$2.39	$2.30	$2.30	$2.22	224,853
2015-12-21	$2.38	$2.38	$2.33	$2.35	$2.26	50,467
2015-12-18	$2.35	$2.41	$2.34	$2.35	$2.26	39,349
2015-12-17	$2.43	$2.48	$2.41	$2.41	$2.32	14,984
2015-12-16	$2.34	$2.47	$2.34	$2.47	$2.38	43,243
2015-12-15	$2.51	$2.51	$2.45	$2.46	$2.37	112,616
2015-12-14	$2.49	$2.52	$2.45	$2.45	$2.36	37,997
2015-12-11	$2.45	$2.50	$2.45	$2.48	$2.38	6,038
2015-12-10	$2.47	$2.55	$2.46	$2.53	$2.44	18,527
2015-12-09	$2.55	$2.55	$2.50	$2.54	$2.45	25,095
2015-12-08	$2.50	$2.52	$2.48	$2.50	$2.41	44,884
2015-12-07	$2.48	$2.50	$2.42	$2.50	$2.41	29,328
2015-12-04	$2.60	$2.60	$2.37	$2.45	$2.36	30,125
2015-12-03	$2.67	$2.71	$2.61	$2.71	$2.61	3,908
2015-12-02	$2.73	$2.74	$2.70	$2.70	$2.60	24,247
2015-12-01	$2.72	$2.77	$2.72	$2.76	$2.65	54,955
2015-11-30	$2.73	$2.75	$2.73	$2.74	$2.64	21,938
2015-11-27	$2.73	$2.76	$2.70	$2.70	$2.60	1,410
2015-11-25	$2.79	$2.79	$2.71	$2.78	$2.68	50,621
2015-11-24	$2.77	$2.79	$2.73	$2.79	$2.69	23,567
2015-11-23	$2.75	$2.76	$2.75	$2.75	$2.65	30,805
2015-11-20	$2.77	$2.77	$2.76	$2.77	$2.66	7,195
2015-11-19	$2.76	$2.76	$2.68	$2.75	$2.65	39,370
2015-11-18	$2.76	$2.78	$2.75	$2.77	$2.67	108,988
2015-11-17	$2.75	$2.77	$2.75	$2.76	$2.66	56,242
2015-11-16	$2.62	$2.74	$2.62	$2.74	$2.64	13,922
2015-11-13	$2.72	$2.72	$2.66	$2.66	$2.56	661,777
2015-11-12	$2.74	$2.75	$2.70	$2.72	$2.62	25,131
2015-11-11	$2.68	$2.74	$2.65	$2.74	$2.64	3,173
2015-11-10	$2.70	$2.70	$2.63	$2.70	$2.60	14,416
2015-11-09	$2.65	$2.65	$2.62	$2.65	$2.55	4,263
2015-11-06	$2.51	$2.61	$2.51	$2.56	$2.47	4,810
2015-11-05	$2.61	$2.61	$2.54	$2.61	$2.51	6,288
2015-11-04	$2.56	$2.61	$2.56	$2.61	$2.51	21,997
2015-11-03	$2.72	$2.72	$2.64	$2.72	$2.62	22,504
2015-11-02	$2.66	$2.73	$2.66	$2.73	$2.63	4,256
2015-10-30	$2.68	$2.68	$2.63	$2.64	$2.54	21,201
2015-10-29	$2.64	$2.68	$2.64	$2.68	$2.58	5,071
2015-10-28	$2.67	$2.71	$2.64	$2.68	$2.58	4,937
2015-10-27	$2.67	$2.73	$2.65	$2.69	$2.59	15,946
2015-10-26	$2.63	$2.71	$2.63	$2.69	$2.59	43,757
2015-10-23	$2.67	$2.71	$2.67	$2.71	$2.61	33,398
2015-10-22	$2.70	$2.70	$2.69	$2.70	$2.60	9,735
2015-10-21	$2.68	$2.70	$2.68	$2.68	$2.58	8,263
2015-10-20	$2.66	$2.66	$2.63	$2.66	$2.56	26,770
2015-10-19	$2.63	$2.66	$2.63	$2.66	$2.56	41,064
2015-10-16	$2.67	$2.67	$2.65	$2.67	$2.57	7,303
2015-10-15	$2.65	$2.66	$2.64	$2.66	$2.56	8,099
2015-10-14	$2.62	$2.63	$2.61	$2.61	$2.51	5,605
2015-10-13	$2.62	$2.62	$2.61	$2.61	$2.51	71,487
2015-10-12	$2.63	$2.64	$2.63	$2.64	$2.54	675
2015-10-09	$2.57	$2.64	$2.57	$2.64	$2.54	6,614
2015-10-08	$2.58	$2.61	$2.56	$2.61	$2.51	10,228
2015-10-07	$2.64	$2.64	$2.58	$2.61	$2.51	3,072
2015-10-06	$2.53	$2.56	$2.51	$2.56	$2.47	125,851
2015-10-05	$2.54	$2.54	$2.52	$2.52	$2.43	16,879
2015-10-02	$2.45	$2.47	$2.45	$2.47	$2.38	13,650
2015-10-01	$2.55	$2.55	$2.43	$2.51	$2.42	491,921
2015-09-30	$2.44	$2.44	$2.40	$2.43	$2.34	50,833
2015-09-29	$2.37	$2.44	$2.37	$2.44	$2.35	119,057
2015-09-28	$2.50	$2.50	$2.45	$2.48	$2.39	5,835
2015-09-25	$2.54	$2.55	$2.52	$2.53	$2.44	11,238
2015-09-24	$2.49	$2.54	$2.49	$2.54	$2.45	23,852
2015-09-23	$2.52	$2.52	$2.49	$2.49	$2.40	4,055
2015-09-22	$2.50	$2.52	$2.47	$2.50	$2.41	16,045
2015-09-21	$2.55	$2.55	$2.52	$2.52	$2.43	2,665
2015-09-18	$2.53	$2.56	$2.50	$2.50	$2.41	17,035
2015-09-17	$2.67	$2.67	$2.58	$2.59	$2.49	5,012
2015-09-16	$2.82	$2.82	$2.74	$2.78	$2.68	16,754
2015-09-15	$2.60	$2.66	$2.60	$2.62	$2.52	32,994
2015-09-14	$2.58	$2.58	$2.53	$2.57	$2.48	5,593
2015-09-11	$2.62	$2.66	$2.54	$2.57	$2.47	654,358
2015-09-10	$2.51	$2.51	$2.48	$2.51	$2.42	35,939
2015-09-09	$2.53	$2.55	$2.51	$2.52	$2.42	11,564
2015-09-08	$2.48	$2.48	$2.47	$2.47	$2.38	7,609
2015-09-04	$2.48	$2.48	$2.40	$2.40	$2.31	1,390
2015-09-03	$2.49	$2.51	$2.48	$2.50	$2.41	84,296
2015-09-02	$2.56	$2.56	$2.53	$2.53	$2.44	19,050
2015-09-01	$2.50	$2.54	$2.49	$2.49	$2.40	24,326
2015-08-31	$2.69	$2.69	$2.57	$2.60	$2.50	140,884
2015-08-28	$2.59	$2.62	$2.59	$2.62	$2.52	2,871
2015-08-27	$2.66	$2.66	$2.59	$2.62	$2.52	23,760
2015-08-26	$2.49	$2.54	$2.47	$2.54	$2.45	1,882
2015-08-25	$2.50	$2.50	$2.41	$2.41	$2.32	64,960
2015-08-24	$2.44	$2.46	$2.38	$2.41	$2.32	11,114

Sega Sammy Holdings Inc (SGAMY) News Headlines

Recent Sega Sammy Holdings Inc (SGAMY) News

Similar Companies to Sega Sammy Holdings Inc (SGAMY) 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	--	--	--

Sega Sammy Holdings Inc (SGAMY) Exchange: PINK