American Hotel Income Properties REIT LP (AHOTF) Stock

Data as of April 24, 2024

$0.41 ($-0.03) -5.93%

American Hotel Income Properties REIT LP - Daily Information

Click for more stock information on American Hotel Income Properties REIT LP.

Daily Information	Data
Date	April 24, 2024
Open	$0.41
Previous Close	$0.41
High	$0.41
Low	$0.41
Adjusted Open	$0.41
Previous Adjusted Close	$0.41
Adjusted High	$0.41
Adjusted Low	$0.41

About American Hotel Income Properties REIT LP (AHOTF)

No Description Available

Invest in American Hotel Income Properties REIT LP (AHOTF)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for American Hotel Income Properties REIT LP (AHOTF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$0.41	$0.41	$0.41	$0.41	$0.41	401
2024-04-11	$0.44	$0.44	$0.44	$0.44	$0.44	7,882
2024-04-10	$0.45	$0.45	$0.44	$0.44	$0.44	14,500
2024-04-09	$0.47	$0.47	$0.47	$0.47	$0.47	2,500
2024-04-08	$0.47	$0.47	$0.47	$0.47	$0.47	0
2024-04-05	$0.47	$0.47	$0.47	$0.47	$0.47	4,703
2024-04-04	$0.47	$0.47	$0.47	$0.47	$0.47	4,703
2024-04-03	$0.48	$0.48	$0.46	$0.46	$0.46	5,000
2024-04-02	$0.46	$0.46	$0.46	$0.46	$0.46	4,845
2024-04-01	$0.44	$0.46	$0.44	$0.44	$0.44	43,350
2024-03-28	$0.46	$0.46	$0.44	$0.44	$0.44	43,350
2024-03-27	$0.47	$0.47	$0.46	$0.46	$0.46	42,710
2024-03-26	$0.49	$0.49	$0.46	$0.46	$0.46	38,533
2024-03-25	$0.49	$0.50	$0.49	$0.50	$0.50	6,200
2024-03-22	$0.53	$0.53	$0.50	$0.50	$0.50	360
2024-03-21	$0.53	$0.53	$0.49	$0.49	$0.49	68,600
2024-03-20	$0.51	$0.51	$0.48	$0.49	$0.49	153,327
2024-03-19	$0.49	$0.49	$0.49	$0.49	$0.49	15,712
2024-03-18	$0.48	$0.48	$0.48	$0.48	$0.48	0
2024-03-15	$0.48	$0.48	$0.48	$0.48	$0.48	100
2024-03-14	$0.50	$0.50	$0.50	$0.50	$0.50	5,000
2024-03-13	$0.46	$0.46	$0.46	$0.46	$0.46	516
2024-03-12	$0.48	$0.48	$0.46	$0.46	$0.46	516
2024-03-11	$0.46	$0.46	$0.44	$0.44	$0.44	42,218
2024-03-08	$0.45	$0.49	$0.44	$0.45	$0.45	123,320
2024-03-07	$0.47	$0.47	$0.45	$0.46	$0.46	35,000
2024-03-06	$0.52	$0.52	$0.46	$0.46	$0.46	56,035
2024-03-05	$0.55	$0.55	$0.55	$0.55	$0.55	2,064
2024-03-04	$0.54	$0.56	$0.54	$0.55	$0.55	21,100
2024-03-01	$0.61	$0.61	$0.56	$0.56	$0.56	7,840
2024-02-29	$0.63	$0.63	$0.62	$0.62	$0.62	19,341
2024-02-28	$0.65	$0.65	$0.65	$0.65	$0.65	400
2024-02-27	$0.64	$0.64	$0.64	$0.64	$0.64	6,000
2024-02-26	$0.64	$0.64	$0.62	$0.64	$0.64	14,354
2024-02-23	$0.65	$0.65	$0.65	$0.65	$0.65	500
2024-02-22	$0.68	$0.69	$0.67	$0.68	$0.68	17,200
2024-02-21	$0.67	$0.67	$0.67	$0.67	$0.67	2,000
2024-02-20	$0.67	$0.67	$0.67	$0.67	$0.67	6,112
2024-02-16	$0.69	$0.69	$0.69	$0.69	$0.69	2,005
2024-02-15	$0.67	$0.67	$0.67	$0.67	$0.67	0
2024-02-14	$0.67	$0.67	$0.67	$0.67	$0.67	3,310
2024-02-13	$0.69	$0.69	$0.68	$0.68	$0.68	7,096
2024-02-12	$0.72	$0.72	$0.64	$0.66	$0.66	12,163
2024-02-09	$0.62	$0.69	$0.62	$0.69	$0.69	35,340
2024-02-08	$0.63	$0.65	$0.63	$0.65	$0.65	7,350
2024-02-07	$0.63	$0.63	$0.61	$0.61	$0.61	2,794
2024-02-06	$0.62	$0.62	$0.62	$0.62	$0.62	73
2024-02-05	$0.62	$0.62	$0.62	$0.62	$0.62	2,400
2024-02-02	$0.64	$0.64	$0.61	$0.61	$0.61	30,660
2024-02-01	$0.63	$0.64	$0.63	$0.64	$0.64	12,395
2024-01-31	$0.63	$0.63	$0.63	$0.63	$0.63	500
2024-01-30	$0.64	$0.64	$0.64	$0.64	$0.64	0
2024-01-29	$0.64	$0.64	$0.64	$0.64	$0.64	2,730
2024-01-26	$0.66	$0.66	$0.66	$0.66	$0.66	120
2024-01-25	$0.66	$0.66	$0.66	$0.66	$0.66	0
2024-01-24	$0.65	$0.66	$0.65	$0.66	$0.66	22,850
2024-01-23	$0.63	$0.65	$0.63	$0.65	$0.65	28,108
2024-01-22	$0.65	$0.66	$0.64	$0.64	$0.64	7,224
2024-01-19	$0.64	$0.65	$0.63	$0.65	$0.65	29,921
2024-01-18	$0.65	$0.65	$0.64	$0.64	$0.64	18,310
2024-01-17	$0.65	$0.65	$0.63	$0.63	$0.63	9,550
2024-01-16	$0.62	$0.62	$0.62	$0.62	$0.62	510
2024-01-12	$0.65	$0.65	$0.61	$0.62	$0.62	26,020
2024-01-11	$0.61	$0.62	$0.60	$0.61	$0.61	28,110
2024-01-10	$0.61	$0.61	$0.61	$0.61	$0.61	150
2024-01-09	$0.61	$0.61	$0.61	$0.61	$0.61	7,958
2024-01-08	$0.64	$0.66	$0.63	$0.63	$0.63	22,299
2024-01-05	$0.69	$0.69	$0.64	$0.65	$0.65	57,025
2024-01-04	$0.63	$0.65	$0.63	$0.64	$0.64	14,797
2024-01-03	$0.62	$0.66	$0.60	$0.65	$0.65	131,654
2024-01-02	$0.66	$0.67	$0.65	$0.65	$0.65	1,700
2023-12-29	$0.57	$0.66	$0.57	$0.64	$0.64	89,753
2023-12-28	$0.53	$0.55	$0.53	$0.55	$0.55	28,122
2023-12-27	$0.53	$0.53	$0.52	$0.53	$0.53	40,556
2023-12-26	$0.48	$0.54	$0.48	$0.54	$0.54	17,567
2023-12-22	$0.50	$0.53	$0.46	$0.53	$0.53	86,691
2023-12-21	$0.49	$0.51	$0.49	$0.51	$0.51	53,024
2023-12-20	$0.53	$0.53	$0.50	$0.50	$0.50	24,107
2023-12-19	$0.49	$0.50	$0.49	$0.50	$0.50	71,225
2023-12-18	$0.47	$0.49	$0.47	$0.49	$0.49	22,212
2023-12-15	$0.51	$0.51	$0.49	$0.50	$0.50	13,509
2023-12-14	$0.48	$0.51	$0.48	$0.51	$0.51	22,150
2023-12-13	$0.46	$0.48	$0.44	$0.48	$0.48	9,308
2023-12-12	$0.43	$0.44	$0.43	$0.43	$0.43	7,083
2023-12-11	$0.45	$0.47	$0.43	$0.44	$0.44	34,191
2023-12-08	$0.50	$0.50	$0.45	$0.45	$0.45	23,500
2023-12-07	$0.49	$0.49	$0.48	$0.48	$0.48	132,453
2023-12-06	$0.50	$0.50	$0.48	$0.50	$0.50	31,800
2023-12-05	$0.50	$0.50	$0.50	$0.50	$0.50	31,800
2023-12-04	$0.50	$0.52	$0.49	$0.50	$0.50	52,405
2023-12-01	$0.50	$0.52	$0.50	$0.52	$0.52	42,235
2023-11-30	$0.48	$0.51	$0.47	$0.50	$0.50	32,789
2023-11-29	$0.52	$0.52	$0.50	$0.50	$0.50	8,115
2023-11-28	$0.55	$0.55	$0.53	$0.53	$0.53	42,993
2023-11-27	$0.52	$0.57	$0.52	$0.54	$0.54	18,834
2023-11-24	$0.55	$0.55	$0.55	$0.55	$0.55	0
2023-11-22	$0.57	$0.57	$0.55	$0.55	$0.55	27,000
2023-11-21	$0.58	$0.58	$0.56	$0.56	$0.56	9,050
2023-11-20	$0.62	$0.63	$0.58	$0.59	$0.59	29,520
2023-11-17	$0.64	$0.64	$0.62	$0.64	$0.64	6,800
2023-11-16	$0.63	$0.63	$0.61	$0.61	$0.61	6,075
2023-11-15	$0.61	$0.63	$0.61	$0.63	$0.63	30,500
2023-11-14	$0.54	$0.61	$0.54	$0.59	$0.59	12,485
2023-11-13	$0.56	$0.56	$0.50	$0.54	$0.54	38,900
2023-11-10	$0.56	$0.58	$0.55	$0.55	$0.55	67,950
2023-11-09	$0.60	$0.64	$0.59	$0.64	$0.64	55,550
2023-11-08	$1.02	$1.02	$0.62	$0.66	$0.66	93,847
2023-11-07	$1.11	$1.13	$1.08	$1.08	$1.08	27,300
2023-11-06	$1.14	$1.14	$1.08	$1.08	$1.08	8,300
2023-11-03	$1.10	$1.17	$1.10	$1.16	$1.16	8,200
2023-11-02	$1.13	$1.15	$1.13	$1.15	$1.15	6,400
2023-11-01	$1.07	$1.07	$1.07	$1.07	$1.07	230
2023-10-31	$1.10	$1.10	$1.04	$1.05	$1.05	35,440
2023-10-30	$1.18	$1.18	$1.18	$1.18	$1.18	7,500
2023-10-27	$1.16	$1.16	$1.08	$1.08	$1.08	1,100
2023-10-26	$1.18	$1.18	$1.18	$1.18	$1.18	794
2023-10-25	$1.21	$1.22	$1.20	$1.20	$1.20	1,405
2023-10-24	$1.26	$1.26	$1.22	$1.22	$1.22	3,500
2023-10-23	$1.25	$1.25	$1.22	$1.22	$1.22	2,695
2023-10-20	$1.16	$1.16	$1.00	$1.00	$1.00	4,992
2023-10-19	$1.25	$1.25	$1.25	$1.25	$1.25	1,503
2023-10-18	$1.24	$1.25	$1.24	$1.25	$1.25	21,625
2023-10-17	$1.24	$1.24	$1.24	$1.24	$1.24	600
2023-10-16	$1.24	$1.24	$1.24	$1.24	$1.24	300
2023-10-13	$1.24	$1.25	$1.24	$1.24	$1.24	3,129
2023-10-12	$1.19	$1.19	$1.19	$1.19	$1.19	30,350
2023-10-11	$1.31	$1.31	$1.31	$1.31	$1.31	1,000
2023-10-10	$1.25	$1.28	$1.25	$1.28	$1.28	10,494
2023-10-09	$1.21	$1.21	$1.21	$1.21	$1.21	600
2023-10-06	$1.18	$1.18	$1.18	$1.18	$1.18	3,930
2023-10-05	$1.16	$1.16	$1.15	$1.15	$1.15	11,700
2023-10-04	$1.16	$1.17	$1.15	$1.16	$1.16	38,290
2023-10-03	$1.17	$1.18	$1.15	$1.18	$1.18	30,566
2023-10-02	$1.25	$1.27	$1.18	$1.25	$1.25	48,250
2023-09-29	$1.34	$1.34	$1.26	$1.29	$1.29	21,718
2023-09-28	$1.38	$1.38	$1.36	$1.36	$1.36	2,300
2023-09-27	$1.34	$1.34	$1.34	$1.34	$1.33	355
2023-09-26	$1.37	$1.37	$1.34	$1.34	$1.33	6,100
2023-09-25	$1.44	$1.44	$1.38	$1.38	$1.36	6,025
2023-09-22	$1.43	$1.44	$1.40	$1.40	$1.38	2,770
2023-09-21	$1.47	$1.47	$1.42	$1.45	$1.43	2,500
2023-09-20	$1.52	$1.52	$1.51	$1.51	$1.49	3,810
2023-09-19	$1.48	$1.52	$1.48	$1.49	$1.47	50,431
2023-09-18	$1.47	$1.47	$1.47	$1.47	$1.46	308
2023-09-15	$1.42	$1.48	$1.42	$1.47	$1.45	53,550
2023-09-14	$1.38	$1.38	$1.38	$1.38	$1.36	910
2023-09-13	$1.37	$1.40	$1.35	$1.38	$1.36	57,485
2023-09-12	$1.50	$1.50	$1.37	$1.41	$1.39	36,953
2023-09-11	$1.50	$1.50	$1.50	$1.50	$1.48	11,645
2023-09-08	$1.49	$1.50	$1.49	$1.50	$1.48	11,000
2023-09-07	$1.52	$1.52	$1.49	$1.49	$1.47	17,268
2023-09-06	$1.56	$1.56	$1.53	$1.53	$1.51	13,120
2023-09-05	$1.58	$1.60	$1.56	$1.58	$1.56	17,002
2023-09-01	$1.64	$1.64	$1.54	$1.54	$1.52	8,169
2023-08-31	$1.64	$1.65	$1.62	$1.64	$1.62	2,584
2023-08-30	$1.66	$1.66	$1.64	$1.64	$1.62	1,615
2023-08-29	$1.65	$1.66	$1.65	$1.66	$1.63	61,856
2023-08-28	$1.63	$1.66	$1.63	$1.65	$1.62	2,000
2023-08-25	$1.68	$1.68	$1.64	$1.65	$1.62	10,675
2023-08-24	$1.65	$1.68	$1.65	$1.65	$1.62	8,900
2023-08-23	$1.65	$1.68	$1.65	$1.68	$1.65	79,889
2023-08-22	$1.65	$1.68	$1.65	$1.67	$1.64	6,816
2023-08-21	$1.67	$1.68	$1.64	$1.64	$1.61	3,345
2023-08-18	$1.68	$1.68	$1.68	$1.68	$1.68	2,251
2023-08-17	$1.71	$1.71	$1.67	$1.67	$1.67	3,363
2023-08-16	$1.72	$1.72	$1.72	$1.72	$1.72	5,419
2023-08-15	$1.73	$1.73	$1.73	$1.73	$1.73	3,200
2023-08-14	$1.74	$1.74	$1.74	$1.74	$1.74	1,305
2023-08-11	$1.74	$1.74	$1.74	$1.74	$1.74	0
2023-08-10	$1.75	$1.76	$1.74	$1.74	$1.74	5,170
2023-08-09	$1.73	$1.74	$1.73	$1.74	$1.74	1,505
2023-08-08	$1.74	$1.74	$1.74	$1.74	$1.74	506
2023-08-07	$1.75	$1.75	$1.75	$1.75	$1.75	0
2023-08-04	$1.75	$1.75	$1.75	$1.75	$1.75	10,575
2023-08-03	$1.75	$1.75	$1.75	$1.75	$1.75	3,400
2023-08-02	$1.77	$1.77	$1.75	$1.75	$1.75	7,547
2023-08-01	$1.80	$1.80	$1.80	$1.80	$1.80	330
2023-07-31	$1.82	$1.82	$1.82	$1.82	$1.82	5,620
2023-07-28	$1.79	$1.81	$1.79	$1.81	$1.81	4,030
2023-07-27	$1.80	$1.84	$1.80	$1.84	$1.82	1,584
2023-07-26	$1.79	$1.79	$1.79	$1.79	$1.78	4,000
2023-07-25	$1.80	$1.81	$1.79	$1.79	$1.78	7,338
2023-07-24	$1.85	$1.85	$1.85	$1.85	$1.83	1,000
2023-07-21	$1.87	$1.87	$1.87	$1.87	$1.85	100
2023-07-20	$1.86	$1.86	$1.86	$1.86	$1.84	0
2023-07-19	$1.84	$1.86	$1.84	$1.86	$1.84	37,626
2023-07-18	$1.86	$1.86	$1.85	$1.85	$1.83	76,650
2023-07-17	$1.84	$1.85	$1.84	$1.84	$1.82	3,260
2023-07-14	$1.81	$1.81	$1.79	$1.80	$1.79	5,900
2023-07-13	$1.67	$1.79	$1.66	$1.79	$1.78	16,800
2023-07-12	$1.81	$1.82	$1.81	$1.82	$1.81	704
2023-07-11	$1.79	$1.79	$1.79	$1.79	$1.79	0
2023-07-10	$1.80	$1.80	$1.79	$1.79	$1.79	1,730
2023-07-07	$1.79	$1.81	$1.79	$1.81	$1.81	20,602
2023-07-06	$1.83	$1.83	$1.83	$1.83	$1.83	1,050
2023-07-05	$1.83	$1.83	$1.83	$1.83	$1.83	850
2023-07-03	$1.70	$1.70	$1.70	$1.70	$1.70	8,400
2023-06-30	$1.79	$1.83	$1.78	$1.81	$1.81	6,334
2023-06-29	$1.85	$1.85	$1.78	$1.78	$1.78	24,985
2023-06-28	$1.83	$1.84	$1.81	$1.81	$1.79	4,295
2023-06-27	$1.82	$1.83	$1.82	$1.83	$1.81	2,100
2023-06-26	$1.83	$1.84	$1.83	$1.84	$1.82	12,300
2023-06-23	$1.79	$1.80	$1.79	$1.80	$1.79	2,880
2023-06-22	$1.82	$1.82	$1.80	$1.81	$1.81	9,058
2023-06-21	$1.81	$1.85	$1.81	$1.81	$1.81	2,530
2023-06-20	$1.86	$1.86	$1.86	$1.86	$1.86	1,000
2023-06-16	$1.85	$1.86	$1.83	$1.86	$1.86	10,065
2023-06-15	$1.88	$1.88	$1.88	$1.88	$1.88	15,200
2023-06-14	$1.81	$1.81	$1.81	$1.81	$1.81	2,600
2023-06-13	$1.83	$1.83	$1.83	$1.83	$1.83	0
2023-06-12	$1.85	$1.85	$1.83	$1.83	$1.83	1,830
2023-06-09	$1.88	$1.89	$1.88	$1.89	$1.89	1,300
2023-06-08	$1.88	$1.88	$1.87	$1.87	$1.87	900
2023-06-07	$1.85	$1.88	$1.83	$1.88	$1.88	66,335
2023-06-06	$1.87	$1.89	$1.85	$1.88	$1.88	22,130
2023-06-05	$1.83	$1.86	$1.76	$1.86	$1.86	55,500
2023-06-02	$1.86	$1.86	$1.86	$1.86	$1.86	500
2023-06-01	$1.83	$1.85	$1.83	$1.85	$1.85	8,000
2023-05-31	$1.76	$1.76	$1.76	$1.76	$1.76	1,000
2023-05-30	$1.85	$1.85	$1.82	$1.82	$1.82	3,850
2023-05-26	$1.79	$1.79	$1.79	$1.79	$1.78	0
2023-05-25	$1.79	$1.79	$1.79	$1.79	$1.78	1,650
2023-05-24	$1.87	$1.87	$1.82	$1.82	$1.80	2,112
2023-05-23	$1.85	$1.85	$1.85	$1.85	$1.84	450
2023-05-22	$1.88	$1.88	$1.88	$1.88	$1.86	600
2023-05-19	$1.89	$1.89	$1.89	$1.89	$1.87	5
2023-05-18	$1.89	$1.89	$1.89	$1.89	$1.87	7
2023-05-17	$1.89	$1.89	$1.89	$1.89	$1.87	1,026
2023-05-16	$1.90	$1.90	$1.87	$1.87	$1.85	4,100
2023-05-15	$1.94	$1.94	$1.89	$1.89	$1.88	2,203
2023-05-12	$1.88	$1.88	$1.88	$1.88	$1.88	300
2023-05-11	$1.87	$1.87	$1.87	$1.87	$1.87	1
2023-05-10	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-05-09	$1.87	$1.87	$1.87	$1.87	$1.87	230
2023-05-08	$1.90	$1.90	$1.90	$1.90	$1.90	3,831
2023-05-05	$1.90	$1.90	$1.84	$1.90	$1.90	18,900
2023-05-04	$1.83	$1.83	$1.83	$1.83	$1.83	1,289
2023-05-03	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-05-02	$1.85	$1.85	$1.84	$1.85	$1.85	11,307
2023-05-01	$1.86	$1.86	$1.82	$1.82	$1.82	1,639
2023-04-28	$1.85	$1.85	$1.85	$1.85	$1.85	1,000
2023-04-27	$1.90	$1.90	$1.90	$1.90	$1.90	128
2023-04-26	$1.91	$1.91	$1.91	$1.91	$1.90	733
2023-04-25	$1.87	$1.87	$1.87	$1.87	$1.86	1,300
2023-04-24	$1.89	$1.89	$1.84	$1.84	$1.83	10,100
2023-04-21	$1.85	$1.85	$1.85	$1.85	$1.84	110
2023-04-20	$1.86	$1.86	$1.85	$1.85	$1.84	1,282
2023-04-19	$1.82	$1.82	$1.82	$1.82	$1.81	2,500
2023-04-18	$1.83	$1.83	$1.82	$1.82	$1.81	1,970
2023-04-17	$1.83	$1.83	$1.82	$1.83	$1.82	4,720
2023-04-14	$1.83	$1.83	$1.83	$1.83	$1.82	0
2023-04-13	$1.80	$1.83	$1.80	$1.83	$1.82	4,720
2023-04-12	$1.77	$1.77	$1.77	$1.77	$1.76	0
2023-04-11	$1.77	$1.77	$1.77	$1.77	$1.76	201
2023-04-10	$1.72	$1.72	$1.72	$1.72	$1.71	0
2023-04-06	$1.72	$1.72	$1.72	$1.72	$1.71	0
2023-04-05	$1.74	$1.74	$1.72	$1.72	$1.71	3,115
2023-04-04	$1.80	$1.80	$1.80	$1.80	$1.79	0
2023-04-03	$1.81	$1.81	$1.79	$1.80	$1.79	21,800
2023-03-31	$1.74	$1.74	$1.74	$1.74	$1.73	0
2023-03-30	$1.74	$1.74	$1.74	$1.74	$1.73	5,604
2023-03-29	$1.84	$1.84	$1.79	$1.79	$1.76	6,266
2023-03-28	$1.80	$1.80	$1.79	$1.79	$1.76	683
2023-03-27	$1.80	$1.80	$1.80	$1.80	$1.77	1,074
2023-03-24	$1.73	$1.73	$1.69	$1.69	$1.66	400
2023-03-23	$1.77	$1.77	$1.76	$1.76	$1.73	6,000
2023-03-22	$1.78	$1.78	$1.77	$1.77	$1.74	210
2023-03-21	$1.84	$1.84	$1.79	$1.79	$1.76	200
2023-03-20	$1.80	$1.82	$1.80	$1.80	$1.77	12,720
2023-03-17	$1.81	$1.81	$1.81	$1.81	$1.78	1,070
2023-03-16	$1.85	$1.85	$1.85	$1.85	$1.82	0
2023-03-15	$1.86	$1.88	$1.81	$1.85	$1.82	5,935
2023-03-14	$1.89	$1.91	$1.88	$1.88	$1.85	19,860
2023-03-13	$1.88	$1.92	$1.86	$1.88	$1.85	23,244
2023-03-10	$1.90	$1.94	$1.88	$1.94	$1.91	38,381
2023-03-09	$1.95	$1.95	$1.93	$1.94	$1.91	7,000
2023-03-08	$1.94	$1.95	$1.92	$1.92	$1.89	6,357
2023-03-07	$1.99	$1.99	$1.93	$1.93	$1.90	3,700
2023-03-06	$1.98	$1.99	$1.98	$1.99	$1.96	12,283
2023-03-03	$1.98	$2.01	$1.97	$2.01	$1.98	45,540
2023-03-02	$1.97	$2.01	$1.97	$2.00	$1.97	21,300
2023-03-01	$1.95	$2.02	$1.95	$1.97	$1.94	8,530
2023-02-28	$1.95	$1.99	$1.95	$1.99	$1.96	1,845
2023-02-27	$1.95	$1.95	$1.95	$1.95	$1.92	3,002
2023-02-24	$1.95	$1.95	$1.95	$1.95	$1.90	330
2023-02-23	$1.99	$1.99	$1.93	$1.93	$1.88	2,200
2023-02-22	$1.95	$1.97	$1.95	$1.97	$1.92	5,433
2023-02-21	$1.98	$1.99	$1.97	$1.97	$1.92	5,980
2023-02-17	$2.04	$2.04	$2.00	$2.00	$1.95	3,090
2023-02-16	$2.04	$2.04	$2.02	$2.02	$1.97	1,893
2023-02-15	$2.05	$2.06	$2.04	$2.04	$1.99	8,084
2023-02-14	$2.08	$2.08	$2.08	$2.08	$2.03	50
2023-02-13	$2.08	$2.08	$2.08	$2.08	$2.03	100
2023-02-10	$2.07	$2.07	$2.06	$2.06	$2.01	1,496
2023-02-09	$2.08	$2.08	$2.08	$2.08	$2.03	500
2023-02-08	$2.05	$2.05	$2.05	$2.05	$2.00	2,776
2023-02-07	$2.01	$2.05	$2.01	$2.05	$2.00	8,350
2023-02-06	$2.06	$2.07	$2.05	$2.05	$2.00	14,651
2023-02-03	$2.09	$2.09	$2.09	$2.09	$2.04	500
2023-02-02	$2.13	$2.15	$2.10	$2.15	$2.10	2,860
2023-02-01	$2.09	$2.09	$2.09	$2.09	$2.04	5,443
2023-01-31	$2.08	$2.08	$2.05	$2.08	$2.03	2,400
2023-01-30	$2.14	$2.14	$2.04	$2.05	$2.00	35,402
2023-01-27	$2.13	$2.13	$2.13	$2.13	$2.13	1,004
2023-01-26	$2.15	$2.15	$2.15	$2.15	$2.15	2,079
2023-01-25	$2.14	$2.14	$2.14	$2.14	$2.14	1,004
2023-01-24	$2.14	$2.14	$2.14	$2.14	$2.14	1
2023-01-23	$2.14	$2.14	$2.14	$2.14	$2.14	264
2023-01-20	$2.15	$2.15	$2.15	$2.15	$2.15	90
2023-01-19	$2.15	$2.15	$2.15	$2.15	$2.15	0
2023-01-18	$2.15	$2.15	$2.15	$2.15	$2.15	0
2023-01-17	$2.18	$2.18	$2.15	$2.15	$2.15	19,910
2023-01-13	$2.19	$2.19	$2.19	$2.19	$2.19	16
2023-01-12	$2.19	$2.19	$2.19	$2.19	$2.19	7,075
2023-01-11	$2.09	$2.17	$2.09	$2.16	$2.16	14,600
2023-01-10	$2.08	$2.08	$2.08	$2.08	$2.08	16
2023-01-09	$2.08	$2.08	$2.08	$2.08	$2.08	3,100
2023-01-06	$2.06	$2.06	$2.06	$2.06	$2.06	722
2023-01-05	$2.06	$2.06	$2.06	$2.06	$2.06	100
2023-01-04	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-01-03	$2.08	$2.08	$2.00	$2.00	$2.00	1,750
2022-12-30	$1.96	$2.05	$1.96	$2.04	$2.04	4,460
2022-12-29	$1.90	$1.90	$1.90	$1.90	$1.90	5,000
2022-12-28	$1.92	$1.92	$1.90	$1.90	$1.89	5,096
2022-12-27	$1.95	$2.15	$1.95	$2.15	$2.13	385
2022-12-23	$1.95	$1.95	$1.89	$1.93	$1.92	13,958
2022-12-22	$1.90	$1.94	$1.90	$1.94	$1.92	6,521
2022-12-21	$1.93	$1.97	$1.93	$1.95	$1.93	2,500
2022-12-20	$1.74	$1.83	$1.72	$1.83	$1.81	24,470
2022-12-19	$1.78	$1.78	$1.76	$1.76	$1.75	5,600
2022-12-16	$1.80	$1.80	$1.76	$1.78	$1.78	12,735
2022-12-15	$1.81	$1.83	$1.76	$1.80	$1.80	69,243
2022-12-14	$1.85	$1.85	$1.77	$1.77	$1.77	37,150
2022-12-13	$1.87	$1.87	$1.80	$1.82	$1.82	16,740
2022-12-12	$1.82	$1.82	$1.81	$1.81	$1.81	5,563
2022-12-09	$1.89	$1.92	$1.80	$1.80	$1.80	21,633
2022-12-08	$2.01	$2.01	$1.90	$1.92	$1.92	15,469
2022-12-07	$2.02	$2.05	$1.97	$1.97	$1.97	17,232
2022-12-06	$2.00	$2.00	$2.00	$2.00	$2.00	3,900
2022-12-05	$1.90	$2.05	$1.90	$2.00	$2.00	2,210
2022-12-02	$2.01	$2.07	$2.01	$2.05	$2.05	12,925
2022-12-01	$2.11	$2.11	$2.04	$2.04	$2.04	22,391
2022-11-30	$2.07	$2.07	$2.06	$2.06	$2.06	2,749
2022-11-29	$2.05	$2.07	$2.05	$2.06	$2.06	4,845
2022-11-28	$2.04	$2.04	$2.04	$2.04	$2.04	350
2022-11-25	$2.10	$2.10	$2.10	$2.10	$2.10	617
2022-11-23	$2.03	$2.03	$2.03	$2.03	$2.03	6,000
2022-11-22	$2.05	$2.05	$2.03	$2.03	$2.03	1,773
2022-11-21	$2.01	$2.01	$2.01	$2.01	$2.01	55
2022-11-18	$2.08	$2.09	$2.00	$2.01	$2.01	4,380
2022-11-17	$2.12	$2.12	$2.10	$2.10	$2.10	515
2022-11-16	$2.12	$2.13	$2.11	$2.11	$2.11	10,700
2022-11-15	$2.17	$2.17	$2.14	$2.17	$2.17	47,700
2022-11-14	$2.33	$2.33	$2.15	$2.15	$2.15	625
2022-11-11	$2.25	$2.25	$2.25	$2.25	$2.25	900
2022-11-10	$2.15	$2.20	$2.12	$2.20	$2.20	17,040
2022-11-09	$2.13	$2.15	$2.05	$2.05	$2.05	4,000
2022-11-08	$2.13	$2.13	$2.11	$2.11	$2.11	1,000
2022-11-07	$2.08	$2.09	$2.07	$2.07	$2.07	5,830
2022-11-04	$2.06	$2.06	$2.06	$2.06	$2.06	250
2022-11-03	$2.03	$2.04	$2.03	$2.04	$2.04	1,580
2022-11-02	$2.09	$2.12	$2.09	$2.10	$2.10	1,830
2022-11-01	$2.14	$2.14	$2.10	$2.10	$2.10	4,248
2022-10-31	$2.12	$2.12	$2.12	$2.12	$2.12	1,600
2022-10-28	$2.12	$2.12	$2.12	$2.12	$2.12	300
2022-10-27	$2.13	$2.13	$2.13	$2.13	$2.12	1,045
2022-10-26	$2.13	$2.13	$2.12	$2.12	$2.10	450
2022-10-25	$2.11	$2.11	$2.11	$2.11	$2.10	10,000
2022-10-24	$2.06	$2.06	$2.06	$2.06	$2.05	207
2022-10-21	$2.10	$2.10	$2.10	$2.10	$2.09	350
2022-10-20	$2.12	$2.12	$2.09	$2.09	$2.08	5,995
2022-10-19	$2.13	$2.13	$2.13	$2.13	$2.12	200
2022-10-18	$2.08	$2.08	$2.08	$2.08	$2.06	0
2022-10-17	$2.08	$2.08	$2.08	$2.08	$2.06	465
2022-10-14	$2.07	$2.07	$2.07	$2.07	$2.06	500
2022-10-13	$2.10	$2.10	$2.10	$2.10	$2.08	1,750
2022-10-12	$1.99	$1.99	$1.99	$1.99	$1.98	0
2022-10-11	$1.99	$1.99	$1.98	$1.99	$1.98	5,620
2022-10-10	$2.03	$2.03	$2.03	$2.03	$2.03	100
2022-10-07	$2.00	$2.00	$1.99	$1.99	$1.99	2,800
2022-10-06	$2.12	$2.12	$2.07	$2.07	$2.07	1,325
2022-10-05	$2.07	$2.10	$2.07	$2.10	$2.10	980
2022-10-04	$2.14	$2.20	$2.14	$2.20	$2.20	2,661
2022-10-03	$2.10	$2.10	$2.06	$2.10	$2.10	3,950
2022-09-30	$2.03	$2.06	$2.00	$2.02	$2.02	5,800
2022-09-29	$2.10	$2.10	$2.00	$2.00	$2.00	7,120
2022-09-28	$2.16	$2.16	$2.10	$2.12	$2.12	2,950
2022-09-27	$2.14	$2.14	$2.12	$2.12	$2.11	2,848
2022-09-26	$2.22	$2.22	$2.17	$2.17	$2.16	5,550
2022-09-23	$2.37	$2.37	$2.27	$2.27	$2.25	10,225
2022-09-22	$2.40	$2.40	$2.40	$2.40	$2.38	1,715
2022-09-21	$2.46	$2.48	$2.44	$2.44	$2.42	7,600
2022-09-20	$2.36	$2.52	$2.36	$2.45	$2.43	4,220
2022-09-19	$2.48	$2.48	$2.48	$2.48	$2.46	1,444
2022-09-16	$2.53	$2.53	$2.50	$2.50	$2.50	1,140
2022-09-15	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-09-14	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-09-13	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-09-12	$2.67	$2.70	$2.67	$2.70	$2.70	990
2022-09-09	$2.65	$2.66	$2.65	$2.65	$2.65	6,650
2022-09-08	$2.57	$2.57	$2.57	$2.57	$2.57	0
2022-09-07	$2.58	$2.59	$2.57	$2.57	$2.57	6,000
2022-09-06	$2.65	$2.65	$2.65	$2.65	$2.65	50
2022-09-02	$2.65	$2.65	$2.65	$2.65	$2.65	0
2022-09-01	$2.65	$2.65	$2.65	$2.65	$2.65	0
2022-08-31	$2.65	$2.65	$2.65	$2.65	$2.65	50
2022-08-30	$2.64	$2.67	$2.64	$2.65	$2.65	13,500
2022-08-29	$2.78	$2.78	$2.78	$2.78	$2.76	0
2022-08-26	$2.78	$2.78	$2.78	$2.78	$2.76	100
2022-08-25	$2.71	$2.74	$2.71	$2.74	$2.73	601
2022-08-24	$2.69	$2.69	$2.69	$2.69	$2.67	0
2022-08-23	$2.65	$2.69	$2.65	$2.69	$2.67	6,500
2022-08-22	$2.73	$2.73	$2.73	$2.73	$2.71	0
2022-08-19	$2.73	$2.73	$2.73	$2.73	$2.71	103
2022-08-18	$2.79	$2.79	$2.79	$2.79	$2.77	2,750
2022-08-17	$2.84	$2.84	$2.77	$2.80	$2.78	18,000
2022-08-16	$2.81	$2.83	$2.78	$2.83	$2.81	13,000
2022-08-15	$2.80	$2.81	$2.76	$2.81	$2.79	12,850
2022-08-12	$2.87	$2.87	$2.84	$2.84	$2.83	3,000
2022-08-11	$2.85	$2.85	$2.85	$2.85	$2.83	0
2022-08-10	$2.85	$2.85	$2.80	$2.85	$2.83	10,900
2022-08-09	$2.67	$2.67	$2.67	$2.67	$2.66	0
2022-08-08	$2.68	$2.68	$2.67	$2.67	$2.66	1,049
2022-08-05	$2.66	$2.66	$2.66	$2.66	$2.64	405
2022-08-04	$2.75	$2.75	$2.75	$2.75	$2.73	0
2022-08-03	$2.75	$2.75	$2.75	$2.75	$2.73	0
2022-08-02	$2.75	$2.75	$2.75	$2.75	$2.73	0
2022-08-01	$2.75	$2.75	$2.75	$2.75	$2.73	0
2022-07-29	$2.75	$2.75	$2.75	$2.75	$2.73	100
2022-07-28	$2.75	$2.76	$2.75	$2.76	$2.74	2,000
2022-07-27	$2.68	$2.68	$2.68	$2.68	$2.65	100
2022-07-26	$2.66	$2.66	$2.66	$2.66	$2.64	630
2022-07-25	$2.88	$2.88	$2.69	$2.69	$2.66	1,070
2022-07-22	$2.68	$2.68	$2.68	$2.68	$2.65	100
2022-07-21	$2.67	$2.67	$2.67	$2.67	$2.64	1,078
2022-07-20	$2.74	$2.74	$2.66	$2.66	$2.63	1,135
2022-07-19	$2.65	$2.65	$2.65	$2.65	$2.62	1,000
2022-07-18	$2.59	$2.62	$2.59	$2.62	$2.59	5,000
2022-07-15	$2.51	$2.51	$2.51	$2.51	$2.48	20
2022-07-14	$2.51	$2.51	$2.51	$2.51	$2.48	0
2022-07-13	$2.52	$2.52	$2.50	$2.51	$2.48	2,000
2022-07-12	$2.50	$2.50	$2.50	$2.50	$2.48	0
2022-07-11	$2.50	$2.50	$2.50	$2.50	$2.48	750
2022-07-08	$2.58	$2.58	$2.58	$2.58	$2.55	100
2022-07-07	$2.52	$2.52	$2.52	$2.52	$2.49	400
2022-07-06	$2.39	$2.41	$2.39	$2.41	$2.38	2,100
2022-07-05	$2.47	$2.47	$2.47	$2.47	$2.44	200
2022-07-01	$2.50	$2.50	$2.50	$2.50	$2.47	0
2022-06-30	$2.48	$2.50	$2.48	$2.50	$2.47	1,555
2022-06-29	$2.63	$2.63	$2.63	$2.63	$2.60	0
2022-06-28	$2.63	$2.63	$2.63	$2.63	$2.59	100
2022-06-27	$2.61	$2.61	$2.61	$2.61	$2.57	116
2022-06-24	$2.64	$2.64	$2.64	$2.64	$2.60	200
2022-06-23	$2.55	$2.55	$2.54	$2.55	$2.51	1,400
2022-06-22	$2.56	$2.57	$2.54	$2.55	$2.51	8,700
2022-06-21	$2.60	$2.64	$2.60	$2.64	$2.60	694
2022-06-17	$2.52	$2.52	$2.51	$2.52	$2.48	6,585
2022-06-16	$2.55	$2.55	$2.52	$2.52	$2.48	1,400
2022-06-15	$2.65	$2.65	$2.65	$2.65	$2.61	75
2022-06-14	$2.51	$2.66	$2.51	$2.65	$2.61	2,473
2022-06-13	$2.80	$2.80	$2.80	$2.80	$2.75	450
2022-06-10	$2.85	$2.85	$2.82	$2.82	$2.77	10,250
2022-06-09	$2.90	$2.92	$2.90	$2.92	$2.87	13,100
2022-06-08	$3.00	$3.00	$2.96	$2.96	$2.91	6,989
2022-06-07	$3.06	$3.06	$3.06	$3.06	$3.01	0
2022-06-06	$3.06	$3.06	$3.06	$3.06	$3.01	0
2022-06-03	$3.06	$3.06	$3.06	$3.06	$3.01	0
2022-06-02	$3.06	$3.06	$3.06	$3.06	$3.01	0
2022-06-01	$3.06	$3.06	$3.06	$3.06	$3.01	400
2022-05-31	$3.03	$3.03	$3.02	$3.02	$2.97	400
2022-05-27	$3.02	$3.02	$3.02	$3.02	$2.97	2,000
2022-05-26	$2.97	$2.98	$2.90	$2.94	$2.88	22,842
2022-05-25	$2.89	$2.90	$2.89	$2.90	$2.84	1,138
2022-05-24	$2.88	$2.92	$2.88	$2.92	$2.86	6,714
2022-05-23	$2.95	$2.95	$2.76	$2.80	$2.74	3,001
2022-05-20	$2.85	$2.85	$2.78	$2.80	$2.74	9,671
2022-05-19	$2.92	$2.92	$2.92	$2.92	$2.86	923
2022-05-18	$2.97	$2.97	$2.93	$2.93	$2.87	715
2022-05-17	$2.96	$2.97	$2.96	$2.96	$2.90	1,429
2022-05-16	$2.88	$2.94	$2.87	$2.92	$2.86	10,401
2022-05-13	$2.94	$2.94	$2.92	$2.92	$2.86	5,750
2022-05-12	$2.88	$2.88	$2.88	$2.88	$2.82	550
2022-05-11	$2.87	$2.87	$2.84	$2.84	$2.78	3,800
2022-05-10	$2.91	$2.91	$2.86	$2.86	$2.80	2,000
2022-05-09	$3.05	$3.05	$2.86	$2.87	$2.81	3,660
2022-05-06	$3.02	$3.02	$3.02	$3.02	$2.96	0
2022-05-05	$3.03	$3.03	$3.01	$3.02	$2.96	8,787
2022-05-04	$2.93	$2.93	$2.93	$2.93	$2.87	0
2022-05-03	$2.93	$2.93	$2.93	$2.93	$2.87	0
2022-05-02	$2.98	$2.99	$2.92	$2.93	$2.87	6,268
2022-04-29	$3.04	$3.04	$3.04	$3.04	$2.97	460
2022-04-28	$3.03	$3.08	$3.03	$3.08	$3.01	650
2022-04-27	$3.08	$3.17	$3.08	$3.16	$3.08	55,024
2022-04-26	$3.23	$3.23	$3.23	$3.23	$3.15	7,802
2022-04-25	$3.23	$3.23	$3.23	$3.23	$3.15	0
2022-04-22	$3.23	$3.23	$3.23	$3.23	$3.15	0
2022-04-21	$3.23	$3.23	$3.23	$3.23	$3.15	0
2022-04-20	$3.25	$3.27	$3.23	$3.23	$3.15	7,802
2022-04-19	$3.10	$3.21	$3.10	$3.21	$3.13	5,054
2022-04-18	$3.10	$3.10	$3.10	$3.10	$3.02	25,061
2022-04-14	$3.13	$3.13	$3.13	$3.13	$3.05	500
2022-04-13	$3.06	$3.08	$3.05	$3.08	$3.00	2,210
2022-04-12	$3.06	$3.07	$3.04	$3.04	$2.96	3,213
2022-04-11	$2.96	$3.05	$2.96	$3.05	$2.97	575
2022-04-08	$3.06	$3.06	$3.02	$3.02	$2.94	790
2022-04-07	$3.11	$3.11	$3.00	$3.09	$3.01	24,852
2022-04-06	$3.17	$3.19	$3.17	$3.19	$3.11	301
2022-04-05	$3.30	$3.30	$3.25	$3.25	$3.16	2,073
2022-04-04	$3.28	$3.28	$3.28	$3.28	$3.19	711
2022-04-01	$3.32	$3.32	$3.31	$3.32	$3.23	3,272
2022-03-31	$3.36	$3.36	$3.36	$3.36	$3.27	58
2022-03-30	$3.36	$3.36	$3.36	$3.36	$3.27	2,000
2022-03-29	$3.35	$3.45	$3.35	$3.45	$3.34	71,506
2022-03-28	$3.31	$3.31	$3.30	$3.30	$3.20	552
2022-03-25	$3.33	$3.33	$3.33	$3.33	$3.23	0
2022-03-24	$3.34	$3.34	$3.33	$3.33	$3.23	787
2022-03-23	$3.36	$3.36	$3.36	$3.36	$3.26	1,744
2022-03-22	$3.38	$3.38	$3.38	$3.38	$3.27	4,035
2022-03-21	$3.43	$3.43	$3.43	$3.43	$3.33	0
2022-03-18	$3.35	$3.35	$3.35	$3.35	$3.25	400
2022-03-17	$3.35	$3.35	$3.35	$3.35	$3.25	0
2022-03-16	$3.35	$3.35	$3.35	$3.35	$3.25	400
2022-03-15	$3.21	$3.24	$3.21	$3.24	$3.14	5,620
2022-03-14	$3.30	$3.30	$3.25	$3.25	$3.15	2,358
2022-03-11	$3.37	$3.37	$3.37	$3.37	$3.27	2,885
2022-03-10	$3.35	$3.41	$3.35	$3.41	$3.31	1,209
2022-03-09	$3.44	$3.44	$3.41	$3.41	$3.30	3,400
2022-03-08	$3.37	$3.40	$3.37	$3.40	$3.30	1,250
2022-03-07	$3.45	$3.45	$3.36	$3.36	$3.26	6,272
2022-03-04	$3.47	$3.49	$3.47	$3.48	$3.37	5,700
2022-03-03	$3.52	$3.52	$3.47	$3.48	$3.37	1,157
2022-03-02	$3.43	$3.46	$3.42	$3.46	$3.35	4,100
2022-03-01	$3.47	$3.47	$3.47	$3.47	$3.36	0
2022-02-28	$3.47	$3.47	$3.47	$3.47	$3.36	101
2022-02-25	$3.44	$3.50	$3.41	$3.50	$3.39	3,501
2022-02-24	$3.44	$3.44	$3.38	$3.42	$3.30	3,500
2022-02-23	$3.47	$3.47	$3.47	$3.47	$3.35	250
2022-02-22	$3.50	$3.50	$3.45	$3.48	$3.36	9,950
2022-02-18	$3.50	$3.53	$3.50	$3.53	$3.41	3,000
2022-02-17	$3.44	$3.48	$3.43	$3.48	$3.36	2,235
2022-02-16	$3.33	$3.49	$3.33	$3.48	$3.36	27,400
2022-02-15	$3.32	$3.34	$3.31	$3.32	$3.20	8,161
2022-02-14	$3.20	$3.20	$3.19	$3.19	$3.08	2,000
2022-02-11	$3.25	$3.27	$3.25	$3.27	$3.16	7,060
2022-02-10	$3.26	$3.26	$3.26	$3.26	$3.15	0
2022-02-09	$3.25	$3.26	$3.25	$3.26	$3.15	3,232
2022-02-08	$3.22	$3.22	$3.22	$3.22	$3.11	100
2022-02-07	$3.23	$3.23	$3.23	$3.23	$3.12	1,500
2022-02-04	$3.16	$3.16	$3.16	$3.16	$3.05	0
2022-02-03	$3.22	$3.22	$3.16	$3.16	$3.05	39,550
2022-02-02	$3.17	$3.18	$3.17	$3.17	$3.06	13,300
2022-02-01	$3.17	$3.22	$3.16	$3.22	$3.11	14,864
2022-01-31	$3.20	$3.20	$3.20	$3.20	$3.09	7,150
2022-01-28	$3.13	$3.17	$3.13	$3.17	$3.06	3,503
2022-01-27	$3.11	$3.11	$3.09	$3.10	$2.99	11,009
2022-01-26	$3.14	$3.14	$3.14	$3.14	$3.03	20
2022-01-25	$3.14	$3.14	$3.14	$3.14	$3.03	0
2022-01-24	$3.09	$3.14	$3.07	$3.14	$3.03	6,754
2022-01-21	$3.35	$3.35	$3.18	$3.23	$3.12	12,761
2022-01-20	$3.30	$3.45	$3.30	$3.45	$3.33	13,022
2022-01-19	$3.13	$3.21	$3.12	$3.21	$3.10	18,988
2022-01-18	$2.98	$3.11	$2.81	$2.96	$2.86	6,700
2022-01-14	$2.99	$2.99	$2.96	$2.96	$2.86	6,700
2022-01-13	$3.03	$3.03	$3.02	$3.02	$2.92	4,730
2022-01-12	$3.03	$3.03	$3.00	$3.01	$2.91	3,300
2022-01-11	$2.94	$2.94	$2.94	$2.94	$2.84	0
2022-01-10	$2.97	$2.97	$2.94	$2.94	$2.84	7,005
2022-01-07	$2.97	$2.97	$2.97	$2.97	$2.87	1,000
2022-01-06	$2.92	$2.94	$2.92	$2.94	$2.84	1,236
2022-01-05	$3.00	$3.00	$2.94	$2.94	$2.84	7,470
2022-01-04	$3.00	$3.03	$2.99	$3.03	$2.92	22,399
2022-01-03	$2.97	$2.97	$2.97	$2.97	$2.87	1
2021-12-31	$2.98	$2.98	$2.94	$2.97	$2.87	7,700
2021-12-30	$2.98	$3.00	$2.96	$2.96	$2.86	2,715
2021-12-29	$2.95	$2.95	$2.92	$2.92	$2.82	12,865
2021-12-28	$2.96	$2.97	$2.51	$2.97	$2.87	35,340
2021-12-27	$2.99	$2.99	$2.99	$2.99	$2.88	0
2021-12-23	$3.00	$3.00	$2.97	$2.99	$2.88	7,721
2021-12-22	$2.91	$2.99	$2.91	$2.96	$2.86	5,400
2021-12-21	$2.75	$2.80	$2.72	$2.78	$2.68	18,315
2021-12-20	$2.76	$2.76	$2.62	$2.72	$2.63	6,323
2021-12-17	$2.77	$2.79	$2.76	$2.76	$2.66	5,610
2021-12-16	$2.85	$2.85	$2.79	$2.79	$2.69	1,581
2021-12-15	$2.75	$2.78	$2.75	$2.78	$2.68	4,746
2021-12-14	$2.85	$2.85	$2.82	$2.85	$2.75	11,320
2021-12-13	$2.93	$2.93	$2.88	$2.90	$2.80	21,620
2021-12-10	$2.98	$2.98	$2.96	$2.97	$2.87	23,200
2021-12-09	$3.03	$3.03	$2.96	$2.98	$2.88	23,000
2021-12-08	$3.03	$3.03	$3.02	$3.03	$2.92	30,184
2021-12-07	$3.09	$3.13	$3.03	$3.03	$2.92	8,720
2021-12-06	$3.00	$3.10	$3.00	$3.07	$2.96	8,050
2021-12-03	$3.02	$3.02	$2.93	$2.97	$2.87	4,400
2021-12-02	$3.05	$3.05	$3.05	$3.05	$2.94	1,070
2021-12-01	$3.05	$3.07	$3.05	$3.05	$2.94	30,310
2021-11-30	$3.19	$3.20	$3.01	$3.07	$2.96	39,651
2021-11-29	$3.14	$3.50	$3.10	$3.19	$3.08	92,805
2021-11-26	$2.97	$3.02	$2.92	$3.02	$2.91	30,250
2021-11-24	$3.15	$3.15	$3.10	$3.13	$3.02	6,388
2021-11-23	$3.19	$3.19	$3.12	$3.12	$3.01	42,827
2021-11-22	$3.18	$3.18	$3.18	$3.18	$3.07	600
2021-11-19	$3.31	$3.31	$3.23	$3.25	$3.14	4,180
2021-11-18	$3.41	$3.41	$3.41	$3.41	$3.29	0
2021-11-17	$3.41	$3.41	$3.41	$3.41	$3.29	40
2021-11-16	$3.40	$3.41	$3.40	$3.41	$3.29	3,080
2021-11-15	$3.45	$3.52	$3.44	$3.50	$3.38	1,350
2021-11-12	$3.49	$3.49	$3.49	$3.49	$3.37	210
2021-11-11	$3.79	$3.79	$3.54	$3.59	$3.47	11,729
2021-11-10	$3.74	$3.87	$3.74	$3.84	$3.71	43,105
2021-11-09	$3.63	$3.70	$3.60	$3.70	$3.57	7,559
2021-11-08	$3.71	$3.71	$3.66	$3.66	$3.53	1,305
2021-11-05	$3.54	$3.72	$3.54	$3.67	$3.54	7,379
2021-11-04	$3.49	$3.50	$3.49	$3.50	$3.38	2,900
2021-11-03	$3.49	$3.51	$3.48	$3.48	$3.36	1,850
2021-11-02	$3.49	$3.49	$3.48	$3.48	$3.36	11,699
2021-11-01	$3.41	$3.41	$3.41	$3.41	$3.29	400
2021-10-29	$3.40	$3.40	$3.40	$3.40	$3.28	2,315
2021-10-28	$3.40	$3.43	$3.40	$3.43	$3.31	7,788
2021-10-27	$3.46	$3.46	$3.46	$3.46	$3.34	0
2021-10-26	$3.45	$3.46	$3.44	$3.46	$3.34	22,370
2021-10-25	$3.46	$3.46	$3.46	$3.46	$3.34	500
2021-10-22	$3.46	$3.46	$3.46	$3.46	$3.34	500
2021-10-21	$3.44	$3.46	$3.44	$3.46	$3.34	850
2021-10-20	$3.48	$3.49	$3.47	$3.49	$3.37	8,832
2021-10-19	$3.50	$3.50	$3.50	$3.50	$3.38	5,200
2021-10-18	$3.47	$3.47	$3.45	$3.46	$3.34	2,030
2021-10-15	$3.47	$3.47	$3.47	$3.47	$3.35	107
2021-10-14	$3.45	$3.50	$3.45	$3.48	$3.36	6,991
2021-10-13	$3.45	$3.45	$3.43	$3.43	$3.31	300
2021-10-12	$3.36	$3.46	$3.35	$3.43	$3.31	65,934
2021-10-11	$3.17	$3.47	$3.17	$3.33	$3.21	463
2021-10-08	$3.41	$3.41	$3.41	$3.41	$3.29	80
2021-10-07	$3.40	$3.41	$3.40	$3.41	$3.29	11,509
2021-10-06	$3.38	$3.38	$3.36	$3.37	$3.25	6,782
2021-10-05	$3.40	$3.40	$3.39	$3.39	$3.27	1,475
2021-10-04	$3.20	$3.43	$3.20	$3.40	$3.28	22,950
2021-10-01	$3.40	$3.40	$3.40	$3.40	$3.28	4,237
2021-09-30	$3.38	$3.39	$3.35	$3.39	$3.27	9,905
2021-09-29	$3.39	$3.39	$3.36	$3.37	$3.25	7,300
2021-09-28	$3.38	$3.39	$3.38	$3.39	$3.27	2,660
2021-09-27	$3.40	$3.43	$3.39	$3.43	$3.31	5,210
2021-09-24	$3.23	$3.41	$3.23	$3.40	$3.28	10,093
2021-09-23	$3.17	$3.22	$3.17	$3.22	$3.11	2,100
2021-09-22	$3.16	$3.21	$3.15	$3.15	$3.04	12,633
2021-09-21	$3.11	$3.11	$3.10	$3.10	$2.99	2,200
2021-09-20	$3.15	$3.15	$3.10	$3.10	$2.99	14,100
2021-09-17	$3.16	$3.16	$3.15	$3.16	$3.05	5,208
2021-09-16	$3.16	$3.21	$3.16	$3.19	$3.08	2,307
2021-09-15	$3.22	$3.22	$3.19	$3.22	$3.11	4,865
2021-09-14	$3.19	$3.19	$3.17	$3.17	$3.06	5,814
2021-09-13	$3.06	$3.29	$3.01	$3.27	$3.16	9,133
2021-09-10	$3.21	$3.21	$3.21	$3.21	$3.10	511
2021-09-09	$3.22	$3.22	$3.22	$3.22	$3.11	1,000
2021-09-08	$3.21	$3.21	$3.19	$3.21	$3.10	2,561
2021-09-07	$3.28	$3.28	$3.24	$3.25	$3.14	5,585
2021-09-03	$3.33	$3.33	$3.31	$3.31	$3.20	7,201
2021-09-02	$3.32	$3.33	$3.32	$3.33	$3.21	1,305
2021-09-01	$3.30	$3.30	$3.28	$3.28	$3.17	600
2021-08-31	$3.29	$3.29	$3.29	$3.29	$3.18	3,600
2021-08-30	$3.26	$3.26	$3.21	$3.23	$3.11	3,400
2021-08-27	$3.19	$3.24	$3.19	$3.24	$3.13	2,414
2021-08-26	$3.23	$3.24	$3.23	$3.24	$3.13	817
2021-08-25	$3.30	$3.30	$3.30	$3.30	$3.19	2,200
2021-08-24	$3.25	$3.26	$3.24	$3.26	$3.15	1,501
2021-08-23	$3.14	$3.19	$3.12	$3.19	$3.08	6,311
2021-08-20	$3.12	$3.14	$3.12	$3.14	$3.03	1,757
2021-08-19	$3.10	$3.15	$3.10	$3.15	$3.04	1,701
2021-08-18	$3.20	$3.24	$3.20	$3.21	$3.10	17,884
2021-08-17	$3.24	$3.24	$3.20	$3.21	$3.10	18,385
2021-08-16	$3.31	$3.31	$3.21	$3.25	$3.14	3,130
2021-08-13	$3.31	$3.31	$3.25	$3.26	$3.15	9,905
2021-08-12	$3.36	$3.36	$3.36	$3.36	$3.24	500
2021-08-11	$3.42	$3.44	$3.34	$3.39	$3.27	10,711
2021-08-10	$3.06	$3.34	$3.06	$3.33	$3.21	7,315
2021-08-09	$3.21	$3.25	$3.18	$3.19	$3.08	5,415
2021-08-06	$3.23	$3.23	$3.22	$3.23	$3.12	2,700
2021-08-05	$3.13	$3.22	$3.13	$3.22	$3.11	1,000
2021-08-04	$3.20	$3.20	$3.13	$3.16	$3.05	2,722
2021-08-03	$3.24	$3.24	$3.23	$3.23	$3.12	901
2021-08-02	$3.24	$3.26	$3.24	$3.26	$3.15	572
2021-07-30	$3.31	$3.35	$3.30	$3.31	$3.20	22,954
2021-07-29	$3.32	$3.32	$3.32	$3.32	$3.20	379
2021-07-28	$3.32	$3.32	$3.32	$3.32	$3.20	379
2021-07-27	$3.38	$3.38	$3.38	$3.38	$3.26	19
2021-07-26	$3.08	$3.38	$3.08	$3.38	$3.26	1,024
2021-07-23	$3.28	$3.28	$3.28	$3.28	$3.17	233
2021-07-22	$3.35	$3.36	$3.28	$3.28	$3.17	29,255
2021-07-21	$3.36	$3.42	$3.35	$3.35	$3.23	3,701
2021-07-20	$3.26	$3.35	$3.26	$3.35	$3.23	611
2021-07-19	$3.35	$3.38	$3.16	$3.25	$3.14	51,382
2021-07-16	$3.52	$3.52	$3.43	$3.43	$3.31	10,745
2021-07-15	$3.59	$3.59	$3.51	$3.51	$3.39	4,940
2021-07-14	$3.46	$3.67	$3.46	$3.64	$3.51	4,981
2021-07-13	$3.68	$3.68	$3.65	$3.65	$3.52	7,875
2021-07-12	$3.68	$3.73	$3.68	$3.70	$3.57	3,399
2021-07-09	$3.57	$3.67	$3.55	$3.67	$3.54	1,918
2021-07-08	$3.54	$3.60	$3.54	$3.59	$3.47	3,228
2021-07-07	$3.59	$3.70	$3.59	$3.65	$3.53	10,607
2021-07-06	$3.48	$3.48	$3.48	$3.48	$3.36	555
2021-07-02	$3.37	$3.39	$3.37	$3.39	$3.27	1,331
2021-07-01	$3.39	$3.39	$3.39	$3.39	$3.27	102
2021-06-30	$3.38	$3.39	$3.38	$3.39	$3.27	857
2021-06-29	$3.41	$3.41	$3.36	$3.36	$3.24	4,400
2021-06-28	$3.25	$3.46	$3.25	$3.40	$3.28	5,931
2021-06-25	$3.53	$3.57	$3.51	$3.54	$3.41	40,676
2021-06-24	$3.56	$3.56	$3.56	$3.56	$3.43	20
2021-06-23	$3.60	$3.60	$3.52	$3.56	$3.43	15,069
2021-06-22	$3.40	$3.55	$3.40	$3.55	$3.43	4,400
2021-06-21	$3.53	$3.56	$3.53	$3.55	$3.43	2,456
2021-06-18	$3.45	$3.61	$3.44	$3.53	$3.41	9,267
2021-06-17	$3.61	$3.61	$3.48	$3.48	$3.36	34,411
2021-06-16	$3.67	$3.67	$3.64	$3.64	$3.51	5,380
2021-06-15	$3.70	$3.71	$3.68	$3.70	$3.57	6,555
2021-06-14	$3.79	$3.79	$3.72	$3.72	$3.59	11,875
2021-06-11	$3.78	$3.78	$3.76	$3.76	$3.63	2,814
2021-06-10	$3.81	$3.81	$3.76	$3.77	$3.64	15,931
2021-06-09	$3.88	$3.88	$3.81	$3.81	$3.68	2,255
2021-06-08	$3.81	$3.81	$3.81	$3.81	$3.68	576
2021-06-07	$3.83	$3.83	$3.83	$3.83	$3.70	1,154
2021-06-04	$3.85	$3.85	$3.80	$3.85	$3.71	1,196
2021-06-03	$3.85	$3.85	$3.82	$3.82	$3.69	7,000
2021-06-02	$3.88	$3.88	$3.86	$3.88	$3.75	4,050
2021-06-01	$3.80	$3.83	$3.79	$3.83	$3.70	12,554
2021-05-28	$3.79	$3.88	$3.77	$3.87	$3.74	7,002
2021-05-27	$3.73	$3.73	$3.71	$3.71	$3.58	1,040
2021-05-26	$3.71	$3.76	$3.71	$3.75	$3.62	2,032
2021-05-25	$3.74	$3.81	$3.65	$3.81	$3.68	11,915
2021-05-24	$3.99	$3.99	$3.82	$3.98	$3.84	1,119
2021-05-21	$3.73	$3.73	$3.68	$3.68	$3.55	4,155
2021-05-20	$3.77	$3.77	$3.71	$3.76	$3.63	8,786
2021-05-19	$3.76	$3.86	$3.76	$3.77	$3.64	11,242
2021-05-18	$3.65	$3.82	$3.65	$3.82	$3.69	22,017
2021-05-17	$3.60	$3.68	$3.60	$3.66	$3.54	14,663
2021-05-14	$3.36	$3.55	$3.36	$3.55	$3.43	14,165
2021-05-13	$3.40	$3.54	$3.27	$3.32	$3.20	37,524
2021-05-12	$3.45	$3.48	$3.40	$3.40	$3.28	7,608
2021-05-11	$3.47	$3.52	$3.44	$3.45	$3.33	8,485
2021-05-10	$3.51	$3.56	$3.51	$3.55	$3.43	5,100
2021-05-07	$3.55	$3.55	$3.51	$3.51	$3.39	1,530
2021-05-06	$3.46	$3.51	$3.45	$3.51	$3.39	13,054
2021-05-05	$3.43	$3.43	$3.41	$3.41	$3.29	970
2021-05-04	$3.36	$3.36	$3.32	$3.35	$3.23	24,087
2021-05-03	$3.39	$3.41	$3.38	$3.41	$3.29	6,728
2021-04-30	$3.31	$3.36	$3.31	$3.36	$3.25	23,749
2021-04-29	$3.35	$3.35	$3.33	$3.33	$3.21	3,760
2021-04-28	$3.32	$3.37	$3.32	$3.34	$3.23	2,498
2021-04-27	$3.19	$3.22	$3.19	$3.22	$3.11	6,101
2021-04-26	$3.07	$3.11	$3.07	$3.11	$3.01	3,167
2021-04-23	$3.04	$3.04	$3.04	$3.04	$2.93	3,002
2021-04-22	$3.05	$3.05	$3.02	$3.02	$2.92	455
2021-04-21	$3.02	$3.06	$3.02	$3.06	$2.95	4,521
2021-04-20	$3.04	$3.04	$2.95	$2.96	$2.86	28,726
2021-04-19	$3.09	$3.09	$3.02	$3.02	$2.92	1,917
2021-04-16	$3.12	$3.12	$3.07	$3.09	$2.98	16,938
2021-04-15	$3.15	$3.15	$3.12	$3.12	$3.01	18,773
2021-04-14	$3.16	$3.20	$3.16	$3.17	$3.06	12,563
2021-04-13	$3.13	$3.16	$2.93	$3.15	$3.04	116,637
2021-04-12	$3.18	$3.18	$3.11	$3.17	$3.06	8,304
2021-04-09	$3.18	$3.19	$3.17	$3.19	$3.08	3,134
2021-04-08	$3.25	$3.25	$3.19	$3.23	$3.12	23,545
2021-04-07	$3.26	$3.27	$3.21	$3.21	$3.10	22,674
2021-04-06	$3.26	$3.35	$3.25	$3.35	$3.23	1,971
2021-04-05	$3.31	$3.31	$3.26	$3.26	$3.15	1,910
2021-04-01	$3.32	$3.32	$3.25	$3.25	$3.14	2,464
2021-03-31	$3.35	$3.35	$3.23	$3.23	$3.12	6,120
2021-03-30	$3.16	$3.26	$3.16	$3.26	$3.15	1,689
2021-03-29	$3.22	$3.24	$3.16	$3.21	$3.09	7,691
2021-03-26	$3.38	$3.38	$3.31	$3.33	$3.21	2,146
2021-03-25	$3.22	$3.30	$3.21	$3.30	$3.19	5,384
2021-03-24	$3.15	$3.38	$3.15	$3.23	$3.12	8,479
2021-03-23	$3.20	$3.22	$3.12	$3.12	$3.01	10,937
2021-03-22	$3.32	$3.37	$3.30	$3.30	$3.19	11,256
2021-03-19	$3.35	$3.37	$3.27	$3.36	$3.24	2,500
2021-03-18	$3.40	$3.47	$3.29	$3.29	$3.18	8,942
2021-03-17	$3.47	$3.55	$3.40	$3.55	$3.43	8,050
2021-03-16	$3.59	$3.59	$3.50	$3.55	$3.43	10,640
2021-03-15	$3.49	$3.76	$3.49	$3.61	$3.48	44,329
2021-03-12	$3.18	$3.42	$3.16	$3.38	$3.27	47,969
2021-03-11	$3.15	$3.19	$3.13	$3.17	$3.06	51,231
2021-03-10	$3.06	$3.11	$3.05	$3.09	$2.98	9,557
2021-03-09	$3.02	$3.10	$2.99	$3.10	$2.99	12,362
2021-03-08	$3.00	$3.03	$2.96	$2.97	$2.87	24,998
2021-03-05	$3.00	$3.07	$2.79	$3.00	$2.90	49,523
2021-03-04	$3.06	$3.13	$3.00	$3.00	$2.90	46,185
2021-03-03	$3.09	$3.17	$3.08	$3.13	$3.03	14,809
2021-03-02	$3.07	$3.08	$3.03	$3.06	$2.95	8,962
2021-03-01	$3.05	$3.09	$3.01	$3.06	$2.95	44,427
2021-02-26	$2.96	$3.03	$2.87	$2.97	$2.87	45,089
2021-02-25	$3.14	$3.16	$2.97	$3.12	$3.01	9,846
2021-02-24	$3.01	$3.18	$2.96	$3.12	$3.01	9,846
2021-02-23	$2.83	$3.01	$2.83	$3.01	$2.91	30,945
2021-02-22	$2.76	$3.00	$2.73	$2.98	$2.88	16,748
2021-02-19	$2.69	$2.74	$2.69	$2.73	$2.64	4,885
2021-02-18	$2.69	$2.69	$2.64	$2.68	$2.59	3,052
2021-02-17	$2.62	$2.68	$2.62	$2.68	$2.59	3,052
2021-02-16	$2.59	$2.69	$2.57	$2.67	$2.58	24,500
2021-02-12	$2.59	$2.61	$2.55	$2.57	$2.48	5,572
2021-02-11	$2.62	$2.62	$2.56	$2.58	$2.49	42,880
2021-02-10	$2.60	$2.64	$2.57	$2.63	$2.53	39,434
2021-02-09	$2.67	$2.67	$2.55	$2.63	$2.53	39,434
2021-02-08	$2.60	$2.68	$2.60	$2.66	$2.57	10,931
2021-02-05	$2.54	$2.61	$2.54	$2.60	$2.51	23,400
2021-02-04	$2.55	$2.55	$2.50	$2.54	$2.45	23,106
2021-02-03	$2.38	$2.55	$2.36	$2.53	$2.44	12,375
2021-02-02	$2.77	$2.77	$2.54	$2.54	$2.45	10,081
2021-02-01	$2.50	$2.58	$2.47	$2.57	$2.48	18,578
2021-01-29	$2.47	$2.57	$2.45	$2.51	$2.42	7,536
2021-01-28	$2.33	$2.53	$2.27	$2.45	$2.37	21,382
2021-01-27	$2.43	$2.52	$2.43	$2.47	$2.38	13,372
2021-01-26	$2.54	$2.55	$2.47	$2.53	$2.44	40,149
2021-01-25	$2.60	$2.64	$2.53	$2.53	$2.45	30,972
2021-01-22	$2.65	$2.65	$2.60	$2.63	$2.54	16,596
2021-01-21	$2.79	$2.79	$2.66	$2.69	$2.60	27,250
2021-01-20	$2.81	$2.84	$2.79	$2.79	$2.69	12,879
2021-01-19	$2.67	$2.78	$2.65	$2.75	$2.65	11,220
2021-01-15	$2.66	$2.75	$2.59	$2.62	$2.52	3,744
2021-01-14	$2.62	$2.67	$2.60	$2.67	$2.58	21,478
2021-01-13	$2.61	$2.61	$2.56	$2.57	$2.48	6,901
2021-01-12	$2.67	$2.67	$2.58	$2.60	$2.51	18,541
2021-01-11	$2.65	$2.65	$2.60	$2.63	$2.54	3,907
2021-01-08	$2.59	$2.63	$2.57	$2.57	$2.48	25,936
2021-01-07	$2.67	$2.68	$2.65	$2.68	$2.59	3,300
2021-01-06	$2.52	$2.66	$2.52	$2.55	$2.46	27,579
2021-01-05	$2.49	$2.53	$2.46	$2.53	$2.44	1,426
2021-01-04	$2.51	$2.51	$2.42	$2.46	$2.37	6,946
2020-12-31	$2.55	$2.55	$2.43	$2.46	$2.37	15,473
2020-12-30	$2.44	$2.49	$2.43	$2.47	$2.38	9,525
2020-12-29	$2.41	$2.46	$2.37	$2.39	$2.31	16,329
2020-12-28	$2.61	$2.84	$2.61	$2.70	$2.61	9,100
2020-12-24	$2.47	$2.47	$2.43	$2.43	$2.35	4,600
2020-12-23	$2.41	$2.47	$2.41	$2.47	$2.38	1,000
2020-12-22	$2.49	$2.49	$2.39	$2.39	$2.31	8,534
2020-12-21	$2.40	$2.57	$2.36	$2.50	$2.41	15,938
2020-12-18	$2.65	$2.65	$2.52	$2.52	$2.43	44,235
2020-12-17	$2.77	$2.77	$2.66	$2.66	$2.56	9,265
2020-12-16	$2.66	$2.72	$2.66	$2.72	$2.62	3,115
2020-12-15	$2.66	$2.75	$2.63	$2.72	$2.62	60,067
2020-12-14	$2.73	$2.73	$2.59	$2.68	$2.58	21,249
2020-12-11	$2.77	$2.77	$2.72	$2.72	$2.63	8,667
2020-12-10	$2.79	$2.86	$2.79	$2.82	$2.73	4,152
2020-12-09	$2.97	$3.00	$2.75	$2.75	$2.66	4,357
2020-12-08	$2.88	$2.94	$2.88	$2.94	$2.84	2,897
2020-12-07	$2.88	$2.88	$2.85	$2.85	$2.75	962
2020-12-04	$2.95	$2.96	$2.91	$2.93	$2.82	5,530
2020-12-03	$2.90	$2.99	$2.89	$2.93	$2.83	7,207
2020-12-02	$2.85	$2.86	$2.75	$2.83	$2.73	9,585
2020-12-01	$2.92	$2.93	$2.77	$2.77	$2.67	4,494
2020-11-30	$2.93	$3.06	$2.70	$2.82	$2.72	35,286
2020-11-27	$3.08	$3.15	$3.04	$3.06	$2.95	9,925
2020-11-25	$2.69	$2.86	$2.60	$2.86	$2.76	12,232
2020-11-24	$2.56	$2.68	$2.56	$2.60	$2.51	31,001
2020-11-23	$2.25	$2.45	$2.25	$2.42	$2.34	25,665
2020-11-20	$2.23	$2.25	$2.23	$2.25	$2.17	6,141
2020-11-19	$2.17	$2.24	$2.17	$2.23	$2.15	3,953
2020-11-18	$2.12	$2.28	$2.12	$2.21	$2.13	20,384
2020-11-17	$2.13	$2.13	$2.04	$2.09	$2.02	15,079
2020-11-16	$2.03	$2.11	$2.02	$2.10	$2.03	84,852
2020-11-13	$1.93	$1.97	$1.90	$1.94	$1.87	18,986
2020-11-12	$1.95	$1.98	$1.87	$1.87	$1.81	73,981
2020-11-11	$2.00	$2.04	$1.94	$1.98	$1.91	18,489
2020-11-10	$2.20	$2.20	$1.96	$2.03	$1.95	23,827
2020-11-09	$2.01	$2.22	$1.92	$2.20	$2.13	239,023
2020-11-06	$1.72	$1.78	$1.72	$1.74	$1.68	9,172
2020-11-05	$1.77	$1.79	$1.76	$1.76	$1.70	7,065
2020-11-04	$1.79	$1.79	$1.72	$1.72	$1.66	15,665
2020-11-03	$1.73	$1.79	$1.73	$1.79	$1.73	7,800
2020-11-02	$1.72	$1.74	$1.72	$1.73	$1.67	5,610
2020-10-30	$1.76	$1.77	$1.72	$1.72	$1.66	13,470
2020-10-29	$1.77	$1.80	$1.74	$1.78	$1.72	27,741
2020-10-28	$1.84	$1.84	$1.76	$1.78	$1.72	59,751
2020-10-27	$1.88	$1.89	$1.87	$1.87	$1.81	31,925
2020-10-26	$1.95	$1.95	$1.89	$1.90	$1.83	7,066
2020-10-23	$2.00	$2.00	$1.93	$1.93	$1.87	7,600
2020-10-22	$1.90	$1.91	$1.90	$1.91	$1.85	782
2020-10-21	$1.92	$1.92	$1.90	$1.90	$1.84	4,000
2020-10-20	$1.91	$1.91	$1.91	$1.91	$1.84	2,183
2020-10-19	$1.92	$1.95	$1.91	$1.91	$1.84	10,735
2020-10-16	$1.96	$1.96	$1.92	$1.94	$1.87	1,280
2020-10-15	$1.95	$1.99	$1.90	$1.95	$1.88	39,100
2020-10-14	$2.03	$2.06	$1.97	$1.97	$1.90	27,150
2020-10-13	$2.01	$2.04	$2.01	$2.01	$1.94	3,950
2020-10-12	$2.08	$2.09	$2.06	$2.09	$2.02	450
2020-10-09	$2.00	$2.10	$2.00	$2.10	$2.03	64,397
2020-10-08	$1.94	$1.99	$1.94	$1.99	$1.92	44,123
2020-10-07	$1.92	$1.94	$1.92	$1.94	$1.87	14,300
2020-10-06	$1.91	$1.92	$1.89	$1.92	$1.85	15,155
2020-10-05	$1.94	$1.94	$1.89	$1.92	$1.85	15,802
2020-10-02	$1.89	$1.90	$1.88	$1.90	$1.84	3,100
2020-10-01	$1.89	$1.89	$1.87	$1.88	$1.81	16,025
2020-09-30	$1.87	$1.88	$1.85	$1.85	$1.79	19,206
2020-09-29	$1.85	$1.88	$1.84	$1.88	$1.81	11,333
2020-09-28	$1.87	$1.87	$1.86	$1.86	$1.80	15,201
2020-09-25	$1.88	$1.88	$1.83	$1.86	$1.80	4,986
2020-09-24	$1.82	$1.87	$1.82	$1.86	$1.80	18,034
2020-09-23	$1.84	$1.85	$1.82	$1.85	$1.79	42,000
2020-09-22	$1.84	$1.87	$1.83	$1.87	$1.81	10,735
2020-09-21	$1.89	$1.90	$1.82	$1.87	$1.81	55,612
2020-09-18	$1.88	$1.91	$1.86	$1.91	$1.85	10,950
2020-09-17	$1.88	$1.91	$1.85	$1.91	$1.84	13,993
2020-09-16	$1.89	$1.91	$1.87	$1.87	$1.81	39,826
2020-09-15	$1.90	$1.90	$1.87	$1.89	$1.82	3,113
2020-09-14	$1.91	$1.91	$1.87	$1.90	$1.83	6,910
2020-09-11	$1.86	$1.87	$1.86	$1.86	$1.80	1,790
2020-09-10	$1.90	$1.90	$1.83	$1.86	$1.80	10,201
2020-09-09	$1.88	$1.93	$1.87	$1.93	$1.86	40,252
2020-09-08	$1.89	$1.90	$1.87	$1.88	$1.81	16,808
2020-09-04	$1.94	$1.94	$1.87	$1.92	$1.85	9,553
2020-09-03	$1.95	$1.96	$1.89	$1.89	$1.82	12,123
2020-09-02	$1.99	$1.99	$1.91	$1.92	$1.85	11,270
2020-09-01	$1.91	$1.95	$1.90	$1.95	$1.88	16,608
2020-08-31	$1.91	$1.96	$1.91	$1.93	$1.86	44,970
2020-08-28	$1.89	$1.92	$1.88	$1.89	$1.82	46,319
2020-08-27	$1.90	$1.90	$1.87	$1.90	$1.83	7,792
2020-08-26	$1.91	$1.91	$1.89	$1.89	$1.82	4,708
2020-08-25	$1.92	$1.92	$1.88	$1.92	$1.85	11,755
2020-08-24	$1.86	$1.93	$1.86	$1.90	$1.83	26,850
2020-08-21	$1.87	$1.90	$1.87	$1.88	$1.82	4,701
2020-08-20	$1.86	$1.90	$1.84	$1.90	$1.83	13,905
2020-08-19	$1.88	$1.90	$1.87	$1.90	$1.83	10,725
2020-08-18	$1.91	$1.92	$1.86	$1.92	$1.85	58,371
2020-08-17	$1.91	$1.92	$1.86	$1.87	$1.81	22,143
2020-08-14	$1.92	$1.92	$1.92	$1.92	$1.85	100
2020-08-13	$1.94	$1.94	$1.87	$1.89	$1.82	6,427
2020-08-12	$1.94	$1.94	$1.90	$1.90	$1.83	13,795
2020-08-11	$1.94	$1.99	$1.92	$1.92	$1.85	14,795
2020-08-10	$1.90	$1.93	$1.89	$1.89	$1.82	23,673
2020-08-07	$1.98	$1.98	$1.85	$1.91	$1.85	22,243
2020-08-06	$1.90	$1.97	$1.89	$1.97	$1.90	106,162
2020-08-05	$1.92	$1.92	$1.87	$1.91	$1.85	3,202
2020-08-04	$1.87	$1.90	$1.86	$1.89	$1.83	28,816
2020-08-03	$1.75	$1.78	$1.72	$1.72	$1.66	2,902
2020-07-31	$1.83	$1.83	$1.74	$1.75	$1.69	53,207
2020-07-30	$1.82	$1.83	$1.80	$1.81	$1.74	15,825
2020-07-29	$1.84	$1.86	$1.84	$1.86	$1.80	1,663
2020-07-28	$1.87	$1.89	$1.86	$1.88	$1.82	15,520
2020-07-27	$1.85	$1.89	$1.82	$1.87	$1.80	16,390
2020-07-24	$1.89	$1.89	$1.89	$1.89	$1.82	100
2020-07-23	$1.88	$1.89	$1.87	$1.87	$1.81	1,516
2020-07-22	$1.88	$1.93	$1.87	$1.89	$1.82	19,900
2020-07-21	$1.82	$1.91	$1.82	$1.88	$1.81	17,699
2020-07-20	$1.88	$1.88	$1.84	$1.85	$1.78	20,131
2020-07-17	$1.93	$1.93	$1.89	$1.89	$1.82	3,659
2020-07-16	$1.94	$1.95	$1.93	$1.95	$1.88	14,859
2020-07-15	$1.91	$1.99	$1.91	$1.99	$1.92	15,194
2020-07-14	$1.90	$1.90	$1.86	$1.87	$1.80	5,692
2020-07-13	$1.95	$1.97	$1.91	$1.93	$1.86	15,841
2020-07-10	$1.95	$1.99	$1.95	$1.95	$1.88	2,702
2020-07-09	$1.99	$1.99	$1.90	$1.90	$1.83	60,136
2020-07-08	$2.00	$2.03	$1.98	$1.99	$1.92	15,095
2020-07-07	$2.01	$2.02	$1.98	$1.98	$1.91	23,100
2020-07-06	$2.14	$2.21	$2.07	$2.07	$2.00	44,014
2020-07-02	$2.02	$2.12	$1.97	$2.01	$1.94	53,078
2020-07-01	$1.90	$1.90	$1.86	$1.86	$1.80	5,883
2020-06-30	$1.90	$1.90	$1.86	$1.90	$1.83	6,790
2020-06-29	$1.81	$1.95	$1.81	$1.91	$1.84	5,834
2020-06-26	$2.05	$2.05	$1.91	$1.91	$1.84	40,743
2020-06-25	$1.96	$2.06	$1.96	$2.05	$1.98	15,220
2020-06-24	$2.07	$2.07	$2.00	$2.00	$1.93	24,111
2020-06-23	$2.25	$2.28	$2.13	$2.13	$2.05	75,099
2020-06-22	$2.25	$2.27	$2.22	$2.22	$2.14	27,586
2020-06-19	$2.35	$2.37	$2.25	$2.25	$2.17	12,665
2020-06-18	$2.35	$2.35	$2.26	$2.32	$2.24	25,878
2020-06-17	$2.43	$2.43	$2.35	$2.38	$2.30	40,910
2020-06-16	$2.40	$2.45	$2.31	$2.39	$2.30	13,787
2020-06-15	$2.14	$2.25	$2.03	$2.25	$2.17	54,609
2020-06-12	$2.20	$2.28	$2.10	$2.21	$2.13	83,749
2020-06-11	$2.15	$2.21	$1.99	$2.01	$1.94	99,635
2020-06-10	$2.48	$2.48	$2.27	$2.34	$2.26	30,619
2020-06-09	$2.64	$2.65	$2.47	$2.47	$2.38	41,806
2020-06-08	$2.55	$2.86	$2.55	$2.80	$2.71	99,101
2020-06-05	$2.32	$2.59	$2.30	$2.34	$2.26	74,482
2020-06-04	$2.05	$2.22	$2.05	$2.17	$2.09	39,484
2020-06-03	$1.94	$2.11	$1.94	$2.11	$2.03	35,153
2020-06-02	$2.00	$2.01	$1.95	$1.95	$1.88	13,260
2020-06-01	$1.86	$1.96	$1.84	$1.96	$1.89	17,210
2020-05-29	$1.81	$1.85	$1.78	$1.81	$1.75	7,699
2020-05-28	$1.81	$1.86	$1.79	$1.86	$1.80	18,097
2020-05-27	$1.79	$1.84	$1.69	$1.80	$1.74	24,832
2020-05-26	$1.68	$1.80	$1.68	$1.79	$1.73	17,333
2020-05-22	$1.71	$1.71	$1.68	$1.70	$1.64	10,583
2020-05-21	$1.75	$1.76	$1.72	$1.74	$1.68	12,347
2020-05-20	$1.71	$1.78	$1.71	$1.76	$1.70	34,782
2020-05-19	$1.71	$1.72	$1.66	$1.70	$1.64	5,209
2020-05-18	$1.75	$1.75	$1.66	$1.66	$1.60	305
2020-05-15	$1.56	$1.70	$1.54	$1.55	$1.50	14,651
2020-05-14	$1.46	$1.65	$1.46	$1.62	$1.56	34,269
2020-05-13	$1.51	$1.51	$1.40	$1.42	$1.37	13,811
2020-05-12	$1.62	$1.62	$1.51	$1.51	$1.45	21,424
2020-05-11	$1.62	$1.68	$1.62	$1.67	$1.61	17,605
2020-05-08	$1.77	$1.77	$1.69	$1.72	$1.66	28,188
2020-05-07	$1.74	$1.78	$1.74	$1.76	$1.70	10,853
2020-05-06	$1.80	$1.80	$1.71	$1.71	$1.65	9,599
2020-05-05	$1.79	$1.89	$1.75	$1.80	$1.74	17,771
2020-05-04	$1.69	$1.81	$1.69	$1.75	$1.69	8,043
2020-05-01	$1.93	$1.99	$1.87	$1.87	$1.81	20,119
2020-04-30	$2.17	$2.17	$2.00	$2.02	$1.95	15,654
2020-04-29	$2.11	$2.22	$2.09	$2.17	$2.09	17,221
2020-04-28	$1.96	$2.01	$1.95	$2.00	$1.93	11,876
2020-04-27	$1.55	$1.79	$1.53	$1.79	$1.73	17,445
2020-04-24	$1.69	$1.69	$1.63	$1.64	$1.58	4,998
2020-04-23	$1.65	$1.69	$1.63	$1.66	$1.60	12,715
2020-04-22	$1.54	$1.65	$1.52	$1.63	$1.57	115,455
2020-04-21	$1.55	$1.55	$1.46	$1.47	$1.42	17,454
2020-04-20	$1.56	$1.64	$1.55	$1.59	$1.53	15,855
2020-04-17	$1.56	$1.62	$1.56	$1.58	$1.53	29,511
2020-04-16	$1.64	$1.64	$1.50	$1.50	$1.45	8,115
2020-04-15	$1.70	$1.72	$1.59	$1.60	$1.54	12,235
2020-04-14	$1.76	$1.76	$1.70	$1.72	$1.66	11,535
2020-04-13	$1.64	$1.64	$1.55	$1.62	$1.57	5,159
2020-04-09	$1.57	$1.77	$1.56	$1.60	$1.54	17,813
2020-04-08	$1.33	$1.50	$1.28	$1.47	$1.42	8,998
2020-04-07	$1.21	$1.38	$1.21	$1.32	$1.27	8,034
2020-04-06	$1.15	$1.24	$1.14	$1.16	$1.12	8,335
2020-04-03	$1.13	$1.13	$1.12	$1.12	$1.08	3,221
2020-04-02	$1.20	$1.22	$1.17	$1.17	$1.13	8,377
2020-04-01	$1.36	$1.37	$1.19	$1.20	$1.16	15,868
2020-03-31	$1.49	$1.49	$1.37	$1.43	$1.38	17,724
2020-03-30	$1.22	$1.40	$1.20	$1.39	$1.34	29,805
2020-03-27	$1.57	$1.57	$1.37	$1.38	$1.31	16,887
2020-03-26	$1.41	$1.88	$1.40	$1.60	$1.52	98,443
2020-03-25	$0.95	$1.37	$0.95	$1.23	$1.17	88,235
2020-03-24	$0.90	$0.97	$0.90	$0.95	$0.90	42,888
2020-03-23	$1.04	$1.04	$0.83	$0.84	$0.80	143,222
2020-03-20	$1.16	$1.20	$1.04	$1.08	$1.02	31,833
2020-03-19	$0.70	$1.17	$0.70	$1.03	$0.98	40,263
2020-03-18	$1.56	$1.56	$0.92	$0.92	$0.87	59,841
2020-03-17	$1.86	$1.86	$1.49	$1.54	$1.46	23,730
2020-03-16	$2.35	$2.35	$1.76	$1.76	$1.67	61,182
2020-03-13	$2.20	$2.20	$2.11	$2.18	$2.07	34,232
2020-03-12	$2.24	$2.37	$1.82	$2.07	$1.97	29,081
2020-03-11	$3.12	$3.12	$2.50	$2.64	$2.51	204,521
2020-03-10	$3.29	$3.29	$2.99	$3.10	$2.94	35,300
2020-03-09	$3.16	$3.65	$3.10	$3.33	$3.16	36,760
2020-03-06	$4.17	$4.31	$4.03	$4.10	$3.89	50,365
2020-03-05	$4.54	$4.54	$4.32	$4.32	$4.10	13,241
2020-03-04	$4.57	$4.58	$4.53	$4.55	$4.32	5,982
2020-03-03	$4.77	$4.79	$4.54	$4.54	$4.31	32,297
2020-03-02	$4.54	$4.75	$4.51	$4.64	$4.41	103,929
2020-02-28	$4.75	$4.75	$4.53	$4.54	$4.31	109,962
2020-02-27	$4.94	$4.94	$4.62	$4.82	$4.58	81,987
2020-02-26	$5.14	$5.17	$5.01	$5.05	$4.74	75,241
2020-02-25	$5.28	$5.28	$5.14	$5.14	$4.83	74,627
2020-02-24	$5.33	$5.33	$5.25	$5.28	$4.96	35,938
2020-02-21	$5.36	$5.41	$5.36	$5.37	$5.04	11,934
2020-02-20	$5.41	$5.41	$5.35	$5.35	$5.02	4,180
2020-02-19	$5.25	$5.42	$5.25	$5.42	$5.09	21,580
2020-02-18	$5.25	$5.33	$5.25	$5.33	$5.01	9,779
2020-02-14	$5.32	$5.32	$5.29	$5.30	$4.98	19,613
2020-02-13	$5.39	$5.50	$5.29	$5.30	$4.97	19,548
2020-02-12	$5.32	$5.33	$5.29	$5.29	$4.96	10,820
2020-02-11	$5.20	$5.23	$5.20	$5.22	$4.90	48,821
2020-02-10	$5.16	$5.20	$5.15	$5.18	$4.87	8,398
2020-02-07	$5.20	$5.20	$5.14	$5.18	$4.87	5,250
2020-02-06	$5.27	$5.27	$5.20	$5.22	$4.90	14,715
2020-02-05	$5.24	$5.28	$5.22	$5.26	$4.94	31,931
2020-02-04	$5.22	$5.22	$5.18	$5.19	$4.87	2,306
2020-02-03	$5.20	$5.23	$5.16	$5.19	$4.87	29,267
2020-01-31	$5.32	$5.32	$5.27	$5.27	$4.95	4,458
2020-01-30	$5.42	$5.42	$5.33	$5.33	$5.00	3,839
2020-01-29	$5.51	$5.55	$5.47	$5.52	$5.13	15,410
2020-01-28	$5.45	$5.47	$5.41	$5.45	$5.07	14,276
2020-01-27	$5.38	$5.45	$5.35	$5.42	$5.04	24,451
2020-01-24	$5.53	$5.54	$5.48	$5.48	$5.09	13,082
2020-01-23	$5.56	$5.58	$5.53	$5.55	$5.16	13,601
2020-01-22	$5.63	$5.63	$5.58	$5.58	$5.19	9,076
2020-01-21	$5.71	$5.73	$5.62	$5.62	$5.23	9,496
2020-01-17	$5.70	$5.70	$5.61	$5.64	$5.25	23,915
2020-01-16	$5.59	$5.69	$5.55	$5.63	$5.23	15,006
2020-01-15	$5.47	$5.55	$5.47	$5.55	$5.16	19,315
2020-01-14	$5.43	$5.48	$5.42	$5.48	$5.09	4,342
2020-01-13	$5.39	$5.44	$5.36	$5.41	$5.03	24,941
2020-01-10	$5.42	$5.42	$5.36	$5.37	$5.00	2,058
2020-01-09	$5.38	$5.38	$5.34	$5.36	$4.99	5,831
2020-01-08	$5.37	$5.37	$5.33	$5.33	$4.96	9,352
2020-01-07	$5.40	$5.40	$5.35	$5.38	$5.00	6,814
2020-01-06	$5.36	$5.38	$5.35	$5.38	$5.00	4,247
2020-01-03	$5.32	$5.38	$5.32	$5.38	$5.00	4,600
2020-01-02	$5.36	$5.37	$5.30	$5.30	$4.93	8,728
2019-12-31	$5.40	$5.43	$5.37	$5.42	$5.04	36,316
2019-12-30	$5.40	$5.41	$5.37	$5.39	$5.01	29,821
2019-12-27	$5.34	$5.44	$5.34	$5.44	$5.03	19,175
2019-12-26	$5.30	$5.51	$5.30	$5.50	$5.08	8,497
2019-12-24	$5.31	$5.33	$5.31	$5.32	$4.91	3,176
2019-12-23	$5.25	$5.30	$5.22	$5.30	$4.90	39,364
2019-12-20	$5.26	$5.26	$5.21	$5.25	$4.85	33,951
2019-12-19	$5.31	$5.31	$5.25	$5.25	$4.85	26,372
2019-12-18	$5.26	$5.31	$5.26	$5.31	$4.91	21,246
2019-12-17	$5.27	$5.27	$5.21	$5.25	$4.85	32,022
2019-12-16	$5.22	$5.29	$5.22	$5.27	$4.87	28,749
2019-12-13	$5.16	$5.19	$5.15	$5.18	$4.79	61,055
2019-12-12	$5.22	$5.24	$5.18	$5.20	$4.81	29,005
2019-12-11	$5.25	$5.25	$5.22	$5.23	$4.83	15,060
2019-12-10	$5.24	$5.25	$5.24	$5.24	$4.84	26,080
2019-12-09	$5.09	$5.23	$5.09	$5.23	$4.83	49,932
2019-12-06	$5.20	$5.21	$5.17	$5.21	$4.82	48,228
2019-12-05	$5.17	$5.21	$5.17	$5.21	$4.81	28,050
2019-12-04	$5.08	$5.17	$5.08	$5.16	$4.77	47,773
2019-12-03	$5.10	$5.10	$5.03	$5.06	$4.68	3,644
2019-12-02	$5.20	$5.20	$5.03	$5.11	$4.72	52,587
2019-11-29	$5.12	$5.19	$5.07	$5.18	$4.79	69,147
2019-11-27	$4.75	$5.03	$4.75	$5.03	$4.64	16,155
2019-11-26	$4.84	$4.84	$4.82	$4.82	$4.43	23,359
2019-11-25	$4.82	$4.88	$4.82	$4.88	$4.48	7,084
2019-11-22	$4.80	$4.83	$4.80	$4.82	$4.43	3,616
2019-11-21	$4.81	$4.84	$4.76	$4.82	$4.43	20,760
2019-11-20	$4.90	$4.91	$4.82	$4.82	$4.43	22,456
2019-11-19	$4.95	$4.97	$4.92	$4.92	$4.52	51,566
2019-11-18	$4.90	$4.97	$4.90	$4.96	$4.55	21,540
2019-11-15	$4.83	$4.93	$4.82	$4.93	$4.52	12,329
2019-11-14	$4.86	$4.89	$4.80	$4.86	$4.46	20,296
2019-11-13	$4.93	$4.95	$4.77	$4.85	$4.46	46,635
2019-11-12	$5.01	$5.01	$4.94	$4.95	$4.54	16,784
2019-11-11	$4.89	$5.05	$4.89	$5.01	$4.60	5,613
2019-11-08	$4.95	$5.04	$4.95	$5.02	$4.61	17,757
2019-11-07	$5.07	$5.07	$5.00	$5.00	$4.59	24,111
2019-11-06	$5.04	$5.05	$5.02	$5.05	$4.64	15,048
2019-11-05	$5.06	$5.06	$5.02	$5.03	$4.62	3,783
2019-11-04	$5.13	$5.13	$5.07	$5.07	$4.66	6,771
2019-11-01	$5.24	$5.24	$5.10	$5.10	$4.69	6,229
2019-10-31	$5.15	$5.16	$5.08	$5.10	$4.68	47,677
2019-10-30	$5.15	$5.16	$5.13	$5.14	$4.72	8,425
2019-10-29	$5.21	$5.23	$5.21	$5.22	$4.76	25,768
2019-10-28	$5.20	$5.20	$5.18	$5.20	$4.75	1,568
2019-10-25	$5.20	$5.21	$5.20	$5.20	$4.75	2,122
2019-10-24	$5.20	$5.21	$5.17	$5.21	$4.76	6,259
2019-10-23	$5.18	$5.23	$5.18	$5.21	$4.75	8,770
2019-10-22	$5.17	$5.21	$5.17	$5.19	$4.73	9,168
2019-10-21	$5.16	$5.20	$5.14	$5.20	$4.75	10,570
2019-10-18	$5.10	$5.14	$5.10	$5.12	$4.68	12,600
2019-10-17	$5.16	$5.19	$5.14	$5.14	$4.69	4,042
2019-10-16	$5.10	$5.18	$5.10	$5.14	$4.69	52,359
2019-10-15	$5.08	$5.10	$5.08	$5.08	$4.64	7,552
2019-10-14	$5.10	$5.10	$5.04	$5.10	$4.65	680
2019-10-11	$5.03	$5.05	$5.03	$5.05	$4.61	2,515
2019-10-10	$4.97	$5.00	$4.95	$4.99	$4.55	8,232
2019-10-09	$4.97	$5.00	$4.97	$4.98	$4.55	6,995
2019-10-08	$5.05	$5.05	$4.96	$4.99	$4.56	25,310
2019-10-07	$5.05	$5.05	$5.05	$5.05	$4.61	891
2019-10-04	$4.98	$5.03	$4.98	$5.03	$4.59	7,603
2019-10-03	$4.95	$4.98	$4.94	$4.98	$4.55	6,300
2019-10-02	$5.01	$5.01	$4.96	$4.96	$4.53	13,070
2019-10-01	$5.07	$5.07	$5.02	$5.03	$4.59	3,272
2019-09-30	$5.10	$5.10	$5.04	$5.04	$4.60	6,310
2019-09-27	$5.12	$5.12	$5.07	$5.07	$4.63	1,850
2019-09-26	$5.19	$5.19	$5.15	$5.15	$4.65	2,131
2019-09-25	$5.15	$5.17	$5.15	$5.16	$4.66	5,508
2019-09-24	$5.22	$5.22	$5.15	$5.15	$4.65	12,380
2019-09-23	$5.20	$5.22	$5.18	$5.21	$4.70	10,952
2019-09-20	$5.18	$5.23	$5.18	$5.20	$4.70	5,131
2019-09-19	$5.29	$5.30	$5.20	$5.21	$4.70	4,017
2019-09-18	$5.10	$5.29	$5.10	$5.25	$4.74	45,863
2019-09-17	$5.14	$5.19	$5.14	$5.19	$4.69	11,700
2019-09-16	$4.99	$5.15	$4.99	$5.12	$4.62	18,727
2019-09-13	$5.10	$5.12	$5.09	$5.12	$4.62	6,844
2019-09-12	$5.10	$5.17	$5.07	$5.10	$4.60	73,792
2019-09-11	$5.10	$5.11	$5.09	$5.09	$4.60	15,219
2019-09-10	$5.13	$5.13	$5.10	$5.10	$4.60	1,550
2019-09-09	$5.11	$5.12	$5.10	$5.10	$4.60	12,516
2019-09-06	$5.10	$5.12	$5.08	$5.11	$4.61	14,649
2019-09-05	$5.13	$5.14	$5.09	$5.11	$4.62	16,375
2019-09-04	$5.09	$5.12	$5.09	$5.12	$4.62	7,414
2019-09-03	$5.14	$5.14	$5.14	$5.14	$4.64	0
2019-08-30	$5.03	$5.14	$5.03	$5.14	$4.64	15,950
2019-08-29	$5.01	$5.02	$4.98	$4.98	$4.50	1,501
2019-08-28	$5.01	$5.05	$4.98	$5.00	$4.47	59,560
2019-08-27	$5.14	$5.18	$5.05	$5.05	$4.51	10,822
2019-08-26	$5.12	$5.16	$5.12	$5.16	$4.61	41,604
2019-08-23	$5.15	$5.15	$5.07	$5.11	$4.56	25,826
2019-08-22	$5.14	$5.18	$5.14	$5.16	$4.61	22,346
2019-08-21	$5.14	$5.14	$5.12	$5.14	$4.59	25,925
2019-08-20	$5.15	$5.16	$5.12	$5.13	$4.58	4,542
2019-08-19	$5.12	$5.16	$5.12	$5.15	$4.60	20,082
2019-08-16	$5.02	$5.10	$5.01	$5.10	$4.55	9,150
2019-08-15	$5.06	$5.06	$4.99	$4.99	$4.46	22,800
2019-08-14	$5.15	$5.15	$5.10	$5.10	$4.56	15,500
2019-08-13	$5.14	$5.23	$5.14	$5.19	$4.63	9,291
2019-08-12	$5.06	$5.15	$5.01	$5.15	$4.60	28,330
2019-08-09	$5.07	$5.13	$5.07	$5.11	$4.57	20,935
2019-08-08	$5.01	$5.07	$5.00	$5.06	$4.52	9,779
2019-08-07	$5.01	$5.01	$4.95	$4.99	$4.46	11,500
2019-08-06	$5.05	$5.06	$5.05	$5.06	$4.52	2,500
2019-08-05	$5.03	$5.18	$4.95	$4.95	$4.42	7,286
2019-08-02	$5.05	$5.05	$5.03	$5.03	$4.49	975
2019-08-01	$5.05	$5.07	$5.00	$5.01	$4.48	45,816
2019-07-31	$5.11	$5.11	$5.11	$5.11	$4.57	1,030
2019-07-30	$5.25	$5.25	$5.09	$5.15	$4.60	47,727
2019-07-29	$5.09	$5.10	$5.04	$5.10	$4.51	45,718
2019-07-26	$5.10	$5.10	$5.06	$5.09	$4.50	9,264
2019-07-25	$5.14	$5.14	$5.07	$5.10	$4.51	6,764
2019-07-24	$5.18	$5.18	$5.12	$5.14	$4.54	24,150
2019-07-23	$5.19	$5.21	$5.19	$5.21	$4.60	10,250
2019-07-22	$5.25	$5.25	$5.19	$5.21	$4.61	18,640
2019-07-19	$5.22	$5.22	$5.17	$5.22	$4.61	43,904
2019-07-18	$5.13	$5.19	$5.13	$5.16	$4.56	6,350
2019-07-17	$5.12	$5.16	$5.10	$5.10	$4.51	6,850
2019-07-16	$5.11	$5.16	$5.10	$5.12	$4.53	20,180
2019-07-15	$5.13	$5.15	$5.13	$5.15	$4.55	19,508
2019-07-12	$5.16	$5.16	$5.13	$5.13	$4.53	18,500
2019-07-11	$5.27	$5.27	$5.13	$5.16	$4.56	54,535
2019-07-10	$5.09	$5.12	$5.09	$5.12	$4.53	4,053
2019-07-09	$5.13	$5.13	$5.05	$5.06	$4.48	14,217
2019-07-08	$5.13	$5.16	$5.13	$5.16	$4.56	3,254
2019-07-05	$5.12	$5.13	$5.06	$5.08	$4.49	11,820
2019-07-03	$5.17	$5.17	$5.14	$5.14	$4.54	8,014
2019-07-02	$5.14	$5.15	$5.12	$5.15	$4.55	12,438
2019-07-01	$5.08	$5.25	$5.08	$5.10	$4.51	17,500
2019-06-28	$5.08	$5.10	$5.05	$5.08	$4.49	14,341
2019-06-27	$5.07	$5.08	$5.07	$5.08	$4.49	5,290
2019-06-26	$5.19	$5.20	$5.12	$5.12	$4.48	32,681
2019-06-25	$5.11	$5.24	$5.11	$5.20	$4.55	4,160
2019-06-24	$5.17	$5.19	$5.15	$5.17	$4.52	23,233
2019-06-21	$5.09	$5.18	$5.08	$5.14	$4.50	14,256
2019-06-20	$5.01	$5.08	$5.01	$5.05	$4.41	22,708
2019-06-19	$4.99	$5.01	$4.98	$4.98	$4.35	30,340
2019-06-18	$4.96	$4.99	$4.95	$4.98	$4.36	19,914
2019-06-17	$4.93	$4.95	$4.91	$4.93	$4.31	50,094
2019-06-14	$4.98	$5.00	$4.93	$4.94	$4.32	38,240
2019-06-13	$4.99	$5.02	$4.99	$5.02	$4.39	6,800
2019-06-12	$5.00	$5.04	$5.00	$5.02	$4.39	30,015
2019-06-11	$5.02	$5.02	$5.02	$5.02	$4.39	0
2019-06-10	$5.00	$5.05	$5.00	$5.02	$4.39	35,662
2019-06-07	$4.98	$5.06	$4.98	$5.05	$4.42	10,464
2019-06-06	$4.97	$4.99	$4.97	$4.99	$4.36	2,800
2019-06-05	$5.01	$5.02	$4.99	$4.99	$4.36	5,422
2019-06-04	$4.97	$5.00	$4.97	$4.98	$4.35	6,321
2019-06-03	$5.00	$5.04	$5.00	$5.01	$4.38	3,110
2019-05-31	$5.04	$5.07	$4.99	$4.99	$4.37	13,035
2019-05-30	$5.20	$5.20	$5.13	$5.14	$4.50	2,008
2019-05-29	$5.28	$5.33	$5.24	$5.24	$4.54	26,167
2019-05-28	$5.26	$5.28	$5.26	$5.28	$4.57	13,106
2019-05-24	$5.19	$5.24	$5.19	$5.23	$4.53	1,074
2019-05-23	$5.20	$5.20	$5.13	$5.17	$4.48	12,755
2019-05-22	$5.25	$5.26	$5.21	$5.25	$4.54	18,370
2019-05-21	$5.18	$5.24	$5.14	$5.24	$4.54	7,049
2019-05-20	$5.43	$5.43	$5.19	$5.35	$4.63	15,829
2019-05-17	$5.07	$5.18	$5.04	$5.18	$4.49	39,030
2019-05-16	$5.10	$5.14	$5.08	$5.09	$4.41	13,085
2019-05-15	$4.97	$5.08	$4.97	$5.08	$4.40	11,033
2019-05-14	$4.89	$5.01	$4.86	$4.95	$4.28	16,896
2019-05-13	$5.02	$5.02	$4.85	$4.91	$4.25	27,446
2019-05-10	$5.03	$5.05	$5.02	$5.03	$4.35	18,124
2019-05-09	$5.08	$5.10	$5.01	$5.06	$4.38	13,227
2019-05-08	$5.05	$5.06	$5.01	$5.03	$4.35	4,205
2019-05-07	$5.12	$5.12	$4.95	$4.97	$4.30	27,776
2019-05-06	$5.14	$5.17	$5.13	$5.17	$4.48	12,515
2019-05-03	$5.15	$5.21	$5.15	$5.21	$4.51	6,788
2019-05-02	$5.15	$5.19	$5.14	$5.16	$4.47	13,454
2019-05-01	$5.18	$5.23	$5.17	$5.17	$4.47	10,993
2019-04-30	$5.13	$5.18	$5.13	$5.18	$4.49	5,839
2019-04-29	$5.19	$5.21	$5.16	$5.16	$4.46	8,170
2019-04-26	$5.21	$5.22	$5.19	$5.20	$4.46	35,547
2019-04-25	$5.21	$5.23	$5.20	$5.21	$4.46	8,350
2019-04-24	$5.26	$5.26	$5.23	$5.23	$4.48	11,100
2019-04-23	$5.24	$5.33	$5.23	$5.26	$4.51	13,650
2019-04-22	$5.28	$5.31	$5.26	$5.31	$4.55	3,720
2019-04-18	$5.17	$5.20	$5.13	$5.20	$4.45	6,103
2019-04-17	$5.25	$5.26	$5.15	$5.17	$4.43	32,839
2019-04-16	$5.30	$5.30	$5.27	$5.27	$4.51	5,732
2019-04-15	$5.34	$5.34	$5.29	$5.29	$4.53	2,830
2019-04-12	$5.32	$5.33	$5.32	$5.33	$4.57	3,600
2019-04-11	$5.34	$5.34	$5.29	$5.29	$4.53	14,860
2019-04-10	$5.31	$5.34	$5.30	$5.30	$4.54	5,552
2019-04-09	$5.37	$5.38	$5.32	$5.32	$4.56	3,936
2019-04-08	$5.42	$5.45	$5.40	$5.44	$4.66	26,837
2019-04-05	$5.26	$5.42	$5.26	$5.42	$4.64	3,227
2019-04-04	$5.38	$5.41	$5.35	$5.35	$4.58	32,690
2019-04-03	$5.49	$5.50	$5.38	$5.43	$4.65	20,265
2019-04-02	$5.50	$5.50	$5.33	$5.49	$4.70	11,090
2019-04-01	$5.41	$5.42	$5.39	$5.42	$4.64	4,895
2019-03-29	$5.34	$5.48	$5.34	$5.44	$4.66	18,617
2019-03-28	$5.34	$5.38	$5.33	$5.35	$4.58	4,914
2019-03-27	$5.49	$5.49	$5.41	$5.45	$4.62	5,795
2019-03-26	$5.45	$5.53	$5.43	$5.52	$4.68	6,646
2019-03-25	$5.36	$5.37	$5.30	$5.35	$4.53	3,382
2019-03-22	$5.33	$5.33	$5.32	$5.33	$4.52	4,611
2019-03-21	$5.27	$5.34	$5.23	$5.34	$4.53	6,300
2019-03-20	$5.30	$5.30	$5.16	$5.27	$4.47	8,428
2019-03-19	$5.38	$5.42	$5.29	$5.29	$4.48	12,010
2019-03-18	$5.20	$5.33	$5.19	$5.31	$4.51	34,320
2019-03-15	$5.16	$5.16	$5.11	$5.13	$4.35	4,900
2019-03-14	$5.26	$5.26	$5.18	$5.19	$4.40	4,350
2019-03-13	$5.04	$5.15	$5.04	$5.13	$4.35	12,719
2019-03-12	$4.82	$5.01	$4.82	$5.00	$4.24	6,125
2019-03-11	$4.90	$5.03	$4.86	$4.95	$4.20	8,047
2019-03-08	$5.02	$5.02	$4.86	$4.95	$4.20	18,854
2019-03-07	$5.26	$5.26	$5.03	$5.15	$4.37	22,154
2019-03-06	$5.52	$5.52	$5.23	$5.26	$4.46	14,800
2019-03-05	$5.61	$5.62	$5.61	$5.61	$4.76	2,535
2019-03-04	$5.61	$5.66	$5.61	$5.66	$4.80	5,552
2019-03-01	$5.62	$5.62	$5.60	$5.60	$4.75	1,504
2019-02-28	$5.68	$5.74	$5.66	$5.71	$4.84	2,602
2019-02-27	$5.73	$5.73	$5.63	$5.67	$4.81	10,376
2019-02-26	$5.73	$5.75	$5.71	$5.71	$4.80	4,444
2019-02-25	$5.67	$5.74	$5.65	$5.74	$4.82	8,831
2019-02-22	$5.55	$5.68	$5.55	$5.67	$4.76	25,301
2019-02-21	$5.64	$5.64	$5.64	$5.64	$4.74	7,000
2019-02-20	$5.78	$5.78	$5.66	$5.67	$4.76	16,110
2019-02-19	$5.60	$5.65	$5.59	$5.63	$4.73	12,865
2019-02-15	$5.61	$5.63	$5.59	$5.59	$4.70	6,379
2019-02-14	$5.59	$5.61	$5.56	$5.61	$4.71	6,037
2019-02-13	$5.64	$5.64	$5.59	$5.62	$4.72	21,530
2019-02-12	$5.60	$5.63	$5.59	$5.59	$4.70	9,630
2019-02-11	$5.54	$5.57	$5.54	$5.57	$4.68	2,944
2019-02-08	$5.50	$5.50	$5.49	$5.50	$4.62	12,151
2019-02-07	$5.62	$5.62	$5.51	$5.51	$4.63	3,097
2019-02-06	$5.65	$5.65	$5.62	$5.64	$4.74	6,725
2019-02-05	$5.64	$5.68	$5.60	$5.68	$4.77	7,935
2019-02-04	$5.63	$5.63	$5.60	$5.60	$4.70	4,128
2019-02-01	$5.64	$5.70	$5.63	$5.63	$4.73	20,098
2019-01-31	$5.42	$5.53	$5.39	$5.53	$4.64	13,042
2019-01-30	$5.35	$5.42	$5.33	$5.42	$4.55	4,200
2019-01-29	$5.45	$5.45	$5.33	$5.35	$4.45	14,035
2019-01-28	$5.60	$5.60	$5.45	$5.45	$4.53	48,063
2019-01-25	$5.60	$5.65	$5.60	$5.65	$4.70	20,610
2019-01-24	$5.60	$5.60	$5.57	$5.59	$4.65	8,314
2019-01-23	$5.51	$5.54	$5.50	$5.54	$4.61	2,023
2019-01-22	$5.46	$5.51	$5.44	$5.46	$4.54	4,749
2019-01-18	$5.45	$5.48	$5.42	$5.44	$4.53	2,566
2019-01-17	$5.44	$5.47	$5.42	$5.45	$4.53	6,152
2019-01-16	$5.53	$5.53	$5.44	$5.48	$4.56	6,675
2019-01-15	$5.48	$5.50	$5.46	$5.46	$4.54	810
2019-01-14	$5.39	$5.55	$5.39	$5.52	$4.59	14,400
2019-01-11	$5.36	$5.51	$5.36	$5.51	$4.58	11,750
2019-01-10	$5.25	$5.34	$5.24	$5.33	$4.43	14,186
2019-01-09	$5.07	$5.23	$5.06	$5.22	$4.34	57,270
2019-01-08	$4.97	$5.05	$4.97	$5.05	$4.20	27,605
2019-01-07	$4.97	$4.99	$4.94	$4.96	$4.13	79,029
2019-01-04	$4.90	$4.95	$4.88	$4.92	$4.09	30,957
2019-01-03	$4.75	$4.84	$4.75	$4.79	$3.98	12,738
2019-01-02	$4.58	$4.75	$4.58	$4.70	$3.91	14,200
2018-12-31	$4.44	$4.67	$4.44	$4.64	$3.86	39,270
2018-12-28	$4.51	$4.57	$4.50	$4.56	$3.79	9,872
2018-12-27	$4.53	$4.56	$4.50	$4.50	$3.70	38,160
2018-12-26	$4.45	$4.68	$4.40	$4.65	$3.82	7,693
2018-12-24	$4.45	$4.47	$4.34	$4.41	$3.62	20,290
2018-12-21	$4.67	$4.70	$4.44	$4.47	$3.67	48,976
2018-12-20	$4.70	$4.70	$4.51	$4.54	$3.73	43,175
2018-12-19	$4.66	$4.72	$4.62	$4.67	$3.84	9,350
2018-12-18	$4.65	$4.72	$4.65	$4.69	$3.85	12,465
2018-12-17	$4.65	$4.83	$4.60	$4.65	$3.82	37,891
2018-12-14	$4.74	$4.81	$4.68	$4.81	$3.95	21,680
2018-12-13	$4.82	$4.82	$4.74	$4.77	$3.92	117,787
2018-12-12	$4.88	$4.95	$4.84	$4.84	$3.98	30,688
2018-12-11	$4.89	$4.92	$4.82	$4.92	$4.04	17,393
2018-12-10	$4.96	$4.97	$4.82	$4.84	$3.98	53,607
2018-12-07	$4.98	$4.99	$4.91	$4.94	$4.06	11,171
2018-12-06	$4.97	$4.97	$4.84	$4.93	$4.05	30,653
2018-12-04	$5.08	$5.10	$5.01	$5.01	$4.12	21,330
2018-12-03	$5.11	$5.11	$5.01	$5.05	$4.15	32,030
2018-11-30	$5.00	$5.04	$4.92	$4.97	$4.09	39,485
2018-11-29	$5.25	$5.25	$5.01	$5.03	$4.13	52,687
2018-11-28	$5.25	$5.25	$5.14	$5.17	$4.20	36,170
2018-11-27	$5.24	$5.28	$5.18	$5.28	$4.29	50,304
2018-11-26	$5.50	$5.50	$5.24	$5.28	$4.29	89,367
2018-11-23	$5.50	$5.50	$5.44	$5.45	$4.43	2,561
2018-11-21	$5.29	$5.41	$5.29	$5.40	$4.39	11,326
2018-11-20	$5.46	$5.51	$5.28	$5.31	$4.32	34,783
2018-11-19	$5.65	$5.66	$5.45	$5.45	$4.43	23,157
2018-11-16	$5.70	$5.70	$5.66	$5.68	$4.62	9,645
2018-11-15	$5.66	$5.68	$5.58	$5.65	$4.60	18,394
2018-11-14	$5.80	$5.80	$5.70	$5.75	$4.68	13,970
2018-11-13	$5.84	$5.84	$5.74	$5.83	$4.74	11,644
2018-11-12	$5.94	$5.94	$5.79	$5.79	$4.71	6,375
2018-11-09	$5.83	$5.92	$5.79	$5.92	$4.81	38,300
2018-11-08	$6.23	$6.23	$5.75	$5.77	$4.69	78,594
2018-11-07	$6.37	$6.37	$6.28	$6.29	$5.12	6,300
2018-11-06	$6.20	$6.24	$6.16	$6.20	$5.04	4,750
2018-11-05	$6.18	$6.25	$6.18	$6.25	$5.08	2,600
2018-11-02	$6.24	$6.25	$6.16	$6.20	$5.04	10,025
2018-11-01	$6.26	$6.30	$6.17	$6.21	$5.05	8,430
2018-10-31	$6.29	$6.30	$6.24	$6.24	$5.07	5,390
2018-10-30	$6.25	$6.25	$6.12	$6.20	$5.04	62,470
2018-10-29	$6.40	$6.40	$6.25	$6.26	$5.05	16,161
2018-10-26	$6.36	$6.39	$6.34	$6.39	$5.15	11,515
2018-10-25	$6.42	$6.45	$6.41	$6.43	$5.18	25,429
2018-10-24	$6.55	$6.55	$6.51	$6.51	$5.25	211
2018-10-23	$6.47	$6.51	$6.39	$6.50	$5.24	16,100
2018-10-22	$6.56	$6.59	$6.54	$6.54	$5.27	2,775
2018-10-19	$6.60	$6.60	$6.52	$6.54	$5.27	57,838
2018-10-18	$6.59	$6.61	$6.56	$6.59	$5.31	37,701
2018-10-17	$6.70	$6.70	$6.60	$6.60	$5.32	13,013
2018-10-16	$6.73	$6.73	$6.72	$6.72	$5.42	9,054
2018-10-15	$6.63	$6.73	$6.63	$6.71	$5.41	2,368
2018-10-12	$6.60	$6.61	$6.55	$6.59	$5.31	4,800
2018-10-11	$6.55	$6.62	$6.48	$6.62	$5.33	9,120
2018-10-10	$6.67	$6.70	$6.66	$6.67	$5.38	6,203
2018-10-09	$6.73	$6.79	$6.69	$6.78	$5.47	7,657
2018-10-08	$6.96	$6.96	$6.95	$6.96	$5.61	4,200
2018-10-05	$6.65	$6.65	$6.58	$6.65	$5.36	3,505
2018-10-04	$6.95	$6.95	$6.65	$6.65	$5.36	3,600
2018-10-03	$7.02	$7.02	$6.99	$7.00	$5.65	7,915
2018-10-02	$7.13	$7.13	$7.02	$7.02	$5.66	5,371
2018-10-01	$7.13	$7.17	$7.11	$7.13	$5.75	31,657
2018-09-28	$7.08	$7.08	$7.05	$7.05	$5.69	275
2018-09-27	$7.02	$7.05	$6.98	$7.03	$5.67	9,537
2018-09-26	$7.08	$7.10	$7.08	$7.10	$5.68	425
2018-09-25	$7.08	$7.10	$7.05	$7.05	$5.64	2,640
2018-09-24	$7.07	$7.09	$7.03	$7.06	$5.65	16,188
2018-09-21	$7.07	$7.07	$7.07	$7.07	$5.66	100
2018-09-20	$7.03	$7.04	$7.03	$7.03	$5.63	10,557
2018-09-19	$7.03	$7.08	$6.97	$7.04	$5.63	13,060
2018-09-18	$7.03	$7.07	$7.03	$7.06	$5.65	2,975
2018-09-17	$7.03	$7.03	$6.99	$6.99	$5.59	1,940
2018-09-14	$7.02	$7.04	$6.98	$7.00	$5.60	14,175
2018-09-13	$6.95	$7.00	$6.95	$7.00	$5.60	4,962
2018-09-12	$6.83	$6.94	$6.83	$6.94	$5.55	2,146
2018-09-11	$6.76	$6.82	$6.76	$6.80	$5.44	1,100
2018-09-10	$6.77	$6.83	$6.77	$6.81	$5.44	18,712
2018-09-07	$6.91	$6.91	$6.68	$6.75	$5.40	3,789
2018-09-06	$6.81	$6.81	$6.81	$6.81	$5.45	0
2018-09-05	$6.87	$6.87	$6.68	$6.81	$5.45	4,953
2018-09-04	$6.98	$6.98	$6.88	$6.92	$5.54	11,650
2018-08-31	$7.07	$7.22	$7.02	$7.02	$5.62	11,045
2018-08-30	$7.12	$7.14	$7.01	$7.07	$5.65	3,836
2018-08-29	$7.13	$7.20	$7.13	$7.16	$5.69	9,391
2018-08-28	$7.04	$7.15	$7.01	$7.15	$5.68	5,346
2018-08-27	$7.06	$7.10	$7.05	$7.07	$5.61	2,665
2018-08-24	$6.96	$7.05	$6.96	$7.05	$5.60	4,170
2018-08-23	$6.96	$6.97	$6.93	$6.94	$5.51	10,260
2018-08-22	$7.08	$7.11	$6.96	$6.98	$5.54	23,215
2018-08-21	$7.04	$7.10	$7.03	$7.10	$5.63	6,300
2018-08-20	$7.03	$7.07	$7.02	$7.06	$5.60	12,381
2018-08-17	$6.84	$7.00	$6.82	$7.00	$5.56	59,780
2018-08-16	$6.79	$6.82	$6.77	$6.81	$5.41	10,864
2018-08-15	$6.64	$6.76	$6.64	$6.76	$5.37	13,541
2018-08-14	$6.46	$6.65	$6.43	$6.65	$5.28	24,586
2018-08-13	$6.40	$6.43	$6.35	$6.43	$5.10	13,350
2018-08-10	$6.22	$6.35	$6.22	$6.33	$5.02	38,254
2018-08-09	$6.25	$6.28	$6.23	$6.28	$4.99	4,679
2018-08-08	$6.32	$6.33	$6.27	$6.33	$5.02	33,618
2018-08-07	$6.39	$6.39	$6.32	$6.34	$5.03	14,204
2018-08-06	$6.60	$6.60	$6.60	$6.60	$5.24	652
2018-08-03	$6.39	$6.39	$6.38	$6.38	$5.07	3,857
2018-08-02	$6.37	$6.37	$6.37	$6.37	$5.06	1,535
2018-08-01	$6.36	$6.36	$6.36	$6.36	$5.05	1,010
2018-07-31	$6.36	$6.37	$6.32	$6.37	$5.06	8,000
2018-07-30	$6.34	$6.34	$6.34	$6.34	$5.03	1,250
2018-07-27	$6.36	$6.40	$6.32	$6.36	$5.01	7,329
2018-07-26	$6.38	$6.39	$6.31	$6.39	$5.03	1,700
2018-07-25	$6.37	$6.41	$6.37	$6.38	$5.02	1,328
2018-07-24	$6.36	$6.36	$6.33	$6.34	$4.99	2,732
2018-07-23	$6.36	$6.36	$6.34	$6.35	$5.00	21,640
2018-07-20	$6.33	$6.36	$6.32	$6.35	$5.00	48,520
2018-07-19	$6.29	$6.30	$6.25	$6.30	$4.96	9,380
2018-07-18	$6.24	$6.30	$6.23	$6.30	$4.96	6,300
2018-07-17	$6.29	$6.32	$6.27	$6.29	$4.95	4,900
2018-07-16	$6.37	$6.37	$6.32	$6.32	$4.97	6,509
2018-07-13	$6.38	$6.40	$6.38	$6.38	$5.02	900
2018-07-12	$6.37	$6.42	$6.37	$6.42	$5.06	2,400
2018-07-11	$6.37	$6.37	$6.36	$6.36	$5.01	2,400
2018-07-10	$6.40	$6.42	$6.40	$6.41	$5.05	3,065
2018-07-09	$6.44	$6.44	$6.43	$6.43	$5.06	450
2018-07-06	$6.26	$6.46	$6.26	$6.46	$5.09	4,142
2018-07-05	$6.43	$6.44	$6.40	$6.40	$5.04	10,073
2018-07-03	$6.39	$6.39	$6.33	$6.33	$4.99	3,211
2018-07-02	$6.11	$6.11	$6.11	$6.11	$4.81	1,007
2018-06-29	$6.32	$6.35	$6.31	$6.31	$4.97	1,650
2018-06-28	$6.31	$6.34	$6.26	$6.28	$4.94	3,366
2018-06-27	$6.32	$6.36	$6.30	$6.32	$4.93	3,550
2018-06-26	$6.31	$6.31	$6.31	$6.31	$4.93	433
2018-06-25	$6.34	$6.34	$6.31	$6.31	$4.93	2,900
2018-06-22	$6.26	$6.31	$6.25	$6.31	$4.92	4,060
2018-06-21	$6.25	$6.31	$6.24	$6.31	$4.93	4,010
2018-06-20	$6.20	$6.25	$6.20	$6.23	$4.87	5,189
2018-06-19	$6.20	$6.21	$6.17	$6.19	$4.83	4,900
2018-06-18	$6.26	$6.28	$6.20	$6.23	$4.86	13,490
2018-06-15	$6.28	$6.35	$6.25	$6.28	$4.90	5,840
2018-06-14	$6.23	$6.37	$6.23	$6.35	$4.96	1,170
2018-06-13	$6.43	$6.46	$6.34	$6.38	$4.98	3,495
2018-06-12	$6.31	$6.44	$6.31	$6.44	$5.03	3,620
2018-06-11	$6.48	$6.48	$6.40	$6.41	$5.00	7,000
2018-06-08	$6.52	$6.52	$6.48	$6.48	$5.06	21,000
2018-06-07	$6.56	$6.56	$6.50	$6.50	$5.08	6,150
2018-06-06	$6.55	$6.60	$6.55	$6.56	$5.12	11,960
2018-06-05	$6.40	$6.50	$6.40	$6.50	$5.07	1,319
2018-06-04	$6.47	$6.48	$6.45	$6.45	$5.04	1,901
2018-06-01	$6.48	$6.52	$6.41	$6.45	$5.03	8,090
2018-05-31	$6.53	$6.53	$6.52	$6.52	$5.09	1,460
2018-05-30	$6.42	$6.56	$6.41	$6.56	$5.12	3,300
2018-05-29	$6.52	$6.52	$6.42	$6.43	$4.98	6,425
2018-05-25	$6.48	$6.52	$6.47	$6.49	$5.03	1,700
2018-05-24	$6.39	$6.55	$6.39	$6.55	$5.07	3,650
2018-05-23	$6.27	$6.46	$6.27	$6.45	$4.99	8,695
2018-05-22	$6.28	$6.47	$6.28	$6.34	$4.91	14,600
2018-05-21	$6.50	$6.50	$6.23	$6.25	$4.84	9,921
2018-05-18	$6.19	$6.25	$6.19	$6.25	$4.84	3,735
2018-05-17	$6.28	$6.34	$6.15	$6.25	$4.84	11,754
2018-05-16	$6.28	$6.28	$6.25	$6.28	$4.86	5,603
2018-05-15	$6.34	$6.36	$6.30	$6.30	$4.88	2,430
2018-05-14	$6.39	$6.40	$6.35	$6.35	$4.92	6,950
2018-05-11	$6.27	$6.42	$6.24	$6.40	$4.95	16,990
2018-05-10	$6.13	$6.20	$6.11	$6.20	$4.80	17,550
2018-05-09	$6.22	$6.24	$6.20	$6.21	$4.81	4,457
2018-05-08	$6.18	$6.19	$6.16	$6.18	$4.79	5,690
2018-05-07	$6.26	$6.29	$6.21	$6.27	$4.85	4,960
2018-05-04	$6.19	$6.34	$6.19	$6.27	$4.86	4,135
2018-05-03	$6.22	$6.23	$6.21	$6.21	$4.80	4,230
2018-05-02	$6.25	$6.26	$6.23	$6.26	$4.85	10,100
2018-05-01	$6.28	$6.28	$6.28	$6.28	$4.86	68
2018-04-30	$6.34	$6.35	$6.28	$6.28	$4.86	4,650
2018-04-27	$6.33	$6.33	$6.33	$6.33	$4.90	3,530
2018-04-26	$6.37	$6.37	$6.37	$6.37	$4.89	7
2018-04-25	$6.36	$6.37	$6.36	$6.37	$4.89	1,125
2018-04-24	$6.40	$6.44	$6.40	$6.43	$4.94	915
2018-04-23	$6.47	$6.47	$6.41	$6.43	$4.94	3,591
2018-04-20	$6.48	$6.50	$6.48	$6.49	$4.98	3,000
2018-04-19	$6.57	$6.57	$6.47	$6.47	$4.97	4,020
2018-04-18	$6.60	$6.66	$6.60	$6.65	$5.10	4,529
2018-04-17	$6.59	$6.63	$6.59	$6.61	$5.07	1,151
2018-04-16	$6.49	$6.59	$6.47	$6.59	$5.06	2,505
2018-04-13	$6.52	$6.56	$6.51	$6.53	$5.01	10,875
2018-04-12	$6.55	$6.55	$6.51	$6.51	$5.00	2,625
2018-04-11	$6.40	$6.64	$6.40	$6.59	$5.06	1,305
2018-04-10	$6.52	$6.58	$6.52	$6.58	$5.05	4,730
2018-04-09	$6.49	$6.54	$6.46	$6.50	$4.99	6,750
2018-04-06	$6.57	$6.57	$6.48	$6.52	$5.01	10,651
2018-04-05	$6.60	$6.60	$6.58	$6.60	$5.07	727
2018-04-04	$6.51	$6.53	$6.51	$6.53	$5.01	1,900
2018-04-03	$6.57	$6.57	$6.55	$6.55	$5.03	3,971
2018-04-02	$6.17	$6.17	$6.12	$6.12	$4.69	2,923
2018-03-29	$6.13	$6.18	$6.12	$6.14	$4.71	4,850
2018-03-28	$6.12	$6.20	$6.12	$6.18	$4.75	5,050
2018-03-27	$6.28	$6.34	$6.28	$6.28	$4.78	5,707
2018-03-26	$6.31	$6.41	$6.30	$6.41	$4.88	2,574
2018-03-23	$6.37	$6.42	$6.35	$6.35	$4.83	28,300
2018-03-22	$6.33	$6.35	$6.26	$6.35	$4.83	13,145
2018-03-21	$6.22	$6.34	$6.22	$6.34	$4.83	13,494
2018-03-20	$6.11	$6.21	$6.11	$6.18	$4.70	11,835
2018-03-19	$6.12	$6.14	$6.07	$6.10	$4.64	37,269
2018-03-16	$6.19	$6.19	$6.10	$6.12	$4.66	10,565
2018-03-15	$5.98	$6.25	$5.95	$6.18	$4.70	15,490
2018-03-14	$6.01	$6.06	$5.80	$6.06	$4.61	42,460
2018-03-13	$6.34	$6.34	$6.09	$6.09	$4.63	16,181
2018-03-12	$6.48	$6.49	$6.35	$6.35	$4.83	20,744
2018-03-09	$6.48	$6.51	$6.37	$6.51	$4.95	18,192
2018-03-08	$6.62	$6.73	$6.42	$6.49	$4.94	36,418
2018-03-07	$6.70	$6.79	$6.70	$6.75	$5.14	3,330
2018-03-06	$6.69	$6.74	$6.68	$6.71	$5.11	4,500
2018-03-05	$6.62	$6.71	$6.62	$6.68	$5.08	8,598
2018-03-02	$6.77	$6.77	$6.66	$6.68	$5.08	9,310
2018-03-01	$6.89	$6.89	$6.78	$6.78	$5.16	1,425
2018-02-28	$6.85	$6.87	$6.75	$6.87	$5.23	6,890
2018-02-27	$6.92	$6.93	$6.89	$6.89	$5.24	3,002
2018-02-26	$7.01	$7.05	$6.98	$7.05	$5.32	9,335
2018-02-23	$7.04	$7.07	$7.00	$7.05	$5.32	4,266
2018-02-22	$6.96	$7.00	$6.95	$7.00	$5.29	5,971
2018-02-21	$7.03	$7.05	$7.00	$7.04	$5.32	3,325
2018-02-20	$7.10	$7.10	$7.05	$7.08	$5.35	3,015
2018-02-16	$7.02	$7.09	$6.98	$7.01	$5.29	7,552
2018-02-15	$7.00	$7.01	$6.96	$6.99	$5.28	6,520
2018-02-14	$6.96	$7.02	$6.93	$7.02	$5.30	2,200
2018-02-13	$7.01	$7.01	$6.99	$6.99	$5.28	3,050
2018-02-12	$7.08	$7.08	$7.00	$7.08	$5.35	2,010
2018-02-09	$7.04	$7.04	$6.85	$6.96	$5.26	11,559
2018-02-08	$7.15	$7.16	$7.06	$7.06	$5.33	2,890
2018-02-07	$7.20	$7.20	$7.17	$7.17	$5.41	10,623
2018-02-06	$7.21	$7.21	$7.16	$7.21	$5.44	13,800
2018-02-05	$7.18	$7.26	$7.18	$7.21	$5.44	18,850
2018-02-02	$7.27	$7.34	$7.23	$7.30	$5.51	3,350
2018-02-01	$7.42	$7.45	$7.39	$7.45	$5.63	10,935
2018-01-31	$7.49	$7.54	$7.48	$7.52	$5.68	4,383
2018-01-30	$7.44	$7.48	$7.43	$7.47	$5.64	7,000
2018-01-29	$7.59	$7.59	$7.56	$7.56	$5.67	2,825
2018-01-26	$7.54	$7.54	$7.54	$7.54	$5.65	1,750
2018-01-25	$7.56	$7.62	$7.56	$7.60	$5.70	5,050
2018-01-24	$7.58	$7.58	$7.58	$7.58	$5.68	100
2018-01-23	$7.32	$7.61	$7.32	$7.50	$5.62	2,885
2018-01-22	$7.55	$7.58	$7.46	$7.58	$5.68	12,326
2018-01-19	$7.48	$7.48	$7.43	$7.44	$5.58	2,101
2018-01-18	$7.45	$7.49	$7.45	$7.49	$5.62	2,380
2018-01-17	$7.50	$7.50	$7.45	$7.45	$5.59	68,407
2018-01-16	$7.54	$7.57	$7.50	$7.50	$5.62	13,007
2018-01-12	$7.48	$7.52	$7.44	$7.49	$5.62	71,750
2018-01-11	$7.47	$7.47	$7.47	$7.47	$5.60	1,134
2018-01-10	$7.50	$7.50	$7.44	$7.44	$5.58	11,804
2018-01-09	$7.54	$7.54	$7.51	$7.51	$5.63	1,700
2018-01-08	$7.51	$7.54	$7.49	$7.49	$5.62	9,250
2018-01-05	$7.50	$7.50	$7.50	$7.50	$5.62	3,340
2018-01-04	$7.40	$7.47	$7.40	$7.47	$5.60	1,155
2018-01-03	$7.41	$7.41	$7.41	$7.41	$5.56	1,300
2018-01-02	$7.47	$7.47	$7.46	$7.47	$5.60	9,568
2017-12-29	$7.45	$7.46	$7.43	$7.43	$5.57	4,640
2017-12-28	$7.36	$7.40	$7.35	$7.39	$5.54	10,600
2017-12-27	$7.26	$7.36	$7.26	$7.36	$5.48	14,206
2017-12-26	$7.37	$7.37	$7.10	$7.20	$5.36	850
2017-12-22	$7.23	$7.23	$7.20	$7.21	$5.37	8,000
2017-12-21	$7.22	$7.26	$7.22	$7.23	$5.38	13,371
2017-12-20	$7.16	$7.22	$7.16	$7.22	$5.37	6,200
2017-12-19	$7.29	$7.29	$7.15	$7.15	$5.32	10,011
2017-12-18	$7.26	$7.29	$7.02	$7.29	$5.43	9,930
2017-12-15	$7.30	$7.30	$7.21	$7.21	$5.37	12,638
2017-12-14	$7.20	$7.30	$7.20	$7.30	$5.43	8,666
2017-12-13	$7.13	$7.21	$7.06	$7.21	$5.37	4,600
2017-12-12	$7.18	$7.18	$7.07	$7.07	$5.26	8,950
2017-12-11	$7.00	$7.15	$6.77	$7.15	$5.32	7,194
2017-12-08	$7.02	$7.05	$7.00	$7.05	$5.25	3,600
2017-12-07	$7.05	$7.06	$7.01	$7.01	$5.22	16,350
2017-12-06	$7.14	$7.14	$7.07	$7.11	$5.29	6,767
2017-12-05	$7.19	$7.19	$7.15	$7.15	$5.32	1,566
2017-12-04	$6.95	$7.22	$6.93	$7.13	$5.31	22,456
2017-12-01	$7.15	$7.20	$7.15	$7.20	$5.36	15,260
2017-11-30	$7.09	$7.13	$7.08	$7.12	$5.30	16,400
2017-11-29	$7.14	$7.17	$7.10	$7.10	$5.28	12,413
2017-11-28	$7.20	$7.23	$7.16	$7.16	$5.29	5,475
2017-11-27	$7.25	$7.25	$7.19	$7.23	$5.34	6,527
2017-11-24	$7.43	$7.43	$7.21	$7.27	$5.37	8,365
2017-11-22	$7.24	$7.25	$7.18	$7.25	$5.36	4,663
2017-11-21	$7.22	$7.23	$7.18	$7.18	$5.30	12,561
2017-11-20	$7.24	$7.30	$7.18	$7.18	$5.30	8,695
2017-11-17	$7.18	$7.26	$7.14	$7.26	$5.36	10,988
2017-11-16	$7.21	$7.22	$7.21	$7.22	$5.33	2,400
2017-11-15	$7.15	$7.18	$7.11	$7.17	$5.30	5,110
2017-11-14	$7.19	$7.23	$7.18	$7.23	$5.34	6,000
2017-11-13	$7.37	$7.37	$7.26	$7.26	$5.37	8,506
2017-11-10	$7.35	$7.39	$7.35	$7.37	$5.44	3,830
2017-11-09	$7.40	$7.40	$7.30	$7.39	$5.46	10,595
2017-11-08	$7.11	$7.34	$7.11	$7.32	$5.41	16,984
2017-11-07	$7.15	$7.17	$7.12	$7.17	$5.30	18,795
2017-11-06	$7.28	$7.29	$7.15	$7.17	$5.30	12,519
2017-11-03	$7.26	$7.29	$7.19	$7.29	$5.38	10,888
2017-11-02	$7.34	$7.36	$7.21	$7.23	$5.34	14,991
2017-11-01	$7.35	$7.38	$7.35	$7.35	$5.43	7,000
2017-10-31	$7.40	$7.40	$7.33	$7.35	$5.43	30,296
2017-10-30	$7.46	$7.46	$7.46	$7.46	$5.51	0
2017-10-27	$7.41	$7.46	$7.40	$7.46	$5.47	2,906
2017-10-26	$7.46	$7.46	$7.40	$7.43	$5.45	7,330
2017-10-25	$7.52	$7.54	$7.45	$7.45	$5.46	16,800
2017-10-24	$7.55	$7.56	$7.53	$7.53	$5.52	21,665
2017-10-23	$7.55	$7.58	$7.55	$7.55	$5.54	15,468
2017-10-20	$7.60	$7.62	$7.59	$7.62	$5.59	8,803
2017-10-19	$7.69	$7.69	$7.63	$7.63	$5.60	5,136
2017-10-18	$7.70	$7.71	$7.65	$7.70	$5.65	4,914
2017-10-17	$7.58	$7.64	$7.58	$7.64	$5.60	2,870
2017-10-16	$7.69	$7.69	$7.58	$7.64	$5.61	10,169
2017-10-13	$7.68	$7.72	$7.66	$7.72	$5.66	6,582
2017-10-12	$7.68	$7.68	$7.60	$7.60	$5.57	4,258
2017-10-11	$7.63	$7.64	$7.60	$7.64	$5.60	1,570
2017-10-10	$7.66	$7.68	$7.59	$7.60	$5.57	5,833
2017-10-09	$7.65	$7.86	$7.65	$7.75	$5.68	1,000
2017-10-06	$7.55	$7.63	$7.53	$7.62	$5.59	5,764
2017-10-05	$7.53	$7.63	$7.53	$7.59	$5.57	12,855
2017-10-04	$7.62	$7.67	$7.60	$7.67	$5.62	6,250
2017-10-03	$7.64	$7.65	$7.60	$7.65	$5.61	5,773
2017-10-02	$7.59	$7.65	$7.57	$7.60	$5.57	4,180
2017-09-29	$7.73	$7.73	$7.57	$7.57	$5.55	14,400
2017-09-28	$7.60	$7.60	$7.54	$7.56	$5.55	12,652
2017-09-27	$7.70	$7.71	$7.60	$7.60	$5.53	7,877
2017-09-26	$7.81	$7.81	$7.74	$7.74	$5.64	15,796
2017-09-25	$7.79	$7.84	$7.70	$7.80	$5.68	26,265
2017-09-22	$7.70	$7.78	$7.66	$7.76	$5.65	19,240
2017-09-21	$7.60	$7.68	$7.57	$7.65	$5.57	9,300
2017-09-20	$7.62	$7.66	$7.53	$7.53	$5.48	12,641
2017-09-19	$7.61	$7.66	$7.59	$7.61	$5.54	9,747
2017-09-18	$7.56	$7.58	$7.49	$7.52	$5.47	34,925
2017-09-15	$7.39	$7.44	$7.36	$7.44	$5.42	9,489
2017-09-14	$7.41	$7.41	$7.36	$7.38	$5.37	7,561
2017-09-13	$7.49	$7.49	$7.40	$7.41	$5.40	4,845
2017-09-12	$7.48	$7.48	$7.44	$7.45	$5.42	13,149
2017-09-11	$7.35	$7.50	$7.35	$7.47	$5.44	15,185
2017-09-08	$7.50	$7.50	$7.41	$7.47	$5.44	24,107
2017-09-07	$7.35	$7.47	$7.35	$7.46	$5.43	11,950
2017-09-06	$7.36	$7.49	$7.35	$7.43	$5.41	51,505
2017-09-05	$7.14	$7.50	$7.14	$7.35	$5.35	156,866
2017-09-01	$7.28	$7.30	$7.28	$7.30	$5.32	1,425
2017-08-31	$7.22	$7.30	$7.22	$7.23	$5.26	2,340
2017-08-30	$7.15	$7.20	$7.12	$7.18	$5.23	16,111
2017-08-29	$7.20	$7.20	$7.14	$7.14	$5.20	1,500
2017-08-28	$7.29	$7.31	$7.20	$7.20	$5.20	3,564
2017-08-25	$7.25	$7.29	$7.24	$7.29	$5.26	4,000
2017-08-24	$7.25	$7.26	$7.25	$7.26	$5.25	600
2017-08-23	$7.23	$7.25	$7.19	$7.23	$5.23	5,550
2017-08-22	$7.28	$7.28	$7.21	$7.21	$5.21	2,545
2017-08-21	$7.29	$7.29	$7.16	$7.16	$5.17	6,359
2017-08-18	$7.21	$7.23	$7.16	$7.23	$5.23	5,635
2017-08-17	$7.22	$7.23	$7.09	$7.11	$5.14	11,900
2017-08-16	$7.18	$7.21	$7.15	$7.21	$5.21	4,204
2017-08-15	$7.21	$7.21	$7.14	$7.14	$5.16	3,857
2017-08-14	$7.31	$7.31	$7.17	$7.17	$5.18	18,005
2017-08-11	$7.21	$7.28	$7.21	$7.28	$5.26	11,075
2017-08-10	$7.79	$7.80	$7.19	$7.19	$5.19	31,900
2017-08-09	$7.78	$7.81	$7.78	$7.81	$5.64	3,800
2017-08-08	$7.90	$7.90	$7.85	$7.85	$5.67	800
2017-08-07	$7.87	$7.87	$7.87	$7.87	$5.69	0
2017-08-04	$7.87	$7.87	$7.87	$7.87	$5.69	0
2017-08-03	$7.85	$7.92	$7.85	$7.87	$5.69	1,949
2017-08-02	$7.92	$7.92	$7.86	$7.86	$5.68	2,900
2017-08-01	$7.97	$7.97	$7.92	$7.92	$5.72	3,420
2017-07-31	$8.00	$8.00	$7.94	$7.94	$5.74	3,559
2017-07-28	$8.04	$8.06	$8.00	$8.00	$5.78	12,700
2017-07-27	$8.05	$8.05	$7.99	$7.99	$5.77	4,470
2017-07-26	$8.06	$8.09	$8.06	$8.09	$5.81	890
2017-07-25	$8.02	$8.08	$8.02	$8.08	$5.80	4,241
2017-07-24	$8.05	$8.10	$8.02	$8.02	$5.76	6,582
2017-07-21	$8.01	$8.02	$7.99	$8.02	$5.76	8,420
2017-07-20	$7.90	$8.00	$7.90	$8.00	$5.74	6,255
2017-07-19	$7.94	$7.94	$7.94	$7.94	$5.70	0
2017-07-18	$7.92	$7.96	$7.92	$7.94	$5.70	6,700
2017-07-17	$7.95	$7.95	$7.88	$7.91	$5.68	3,650
2017-07-14	$7.86	$7.93	$7.86	$7.92	$5.68	5,486
2017-07-13	$7.84	$7.85	$7.80	$7.80	$5.60	1,450
2017-07-12	$7.72	$7.86	$7.72	$7.86	$5.64	2,735
2017-07-11	$7.76	$7.76	$7.70	$7.70	$5.53	18,508
2017-07-10	$7.76	$7.81	$7.73	$7.76	$5.57	62,499
2017-07-07	$7.74	$7.78	$7.73	$7.73	$5.55	3,714
2017-07-06	$7.74	$7.74	$7.74	$7.74	$5.56	500
2017-07-05	$7.62	$7.71	$7.61	$7.69	$5.52	14,651
2017-07-03	$7.54	$7.54	$7.54	$7.54	$5.41	0
2017-06-30	$7.69	$7.69	$7.54	$7.54	$5.41	1,207
2017-06-29	$7.62	$7.62	$7.48	$7.61	$5.46	6,920
2017-06-28	$7.60	$7.62	$7.60	$7.60	$5.46	64,700
2017-06-27	$7.62	$7.64	$7.62	$7.64	$5.44	1,500
2017-06-26	$7.65	$7.65	$7.64	$7.64	$5.45	2,152
2017-06-23	$7.57	$7.57	$7.57	$7.57	$5.40	2,000
2017-06-22	$7.59	$7.60	$7.58	$7.58	$5.40	8,000
2017-06-21	$7.55	$7.55	$7.39	$7.50	$5.35	58,747
2017-06-20	$7.63	$7.63	$7.60	$7.60	$5.42	6,200
2017-06-19	$7.62	$7.66	$7.62	$7.65	$5.45	8,501
2017-06-16	$7.64	$7.64	$7.62	$7.63	$5.44	3,376
2017-06-15	$7.61	$7.62	$7.59	$7.62	$5.43	13,751
2017-06-14	$7.69	$7.69	$7.43	$7.60	$5.42	40,958
2017-06-13	$7.60	$7.60	$7.60	$7.60	$5.42	500
2017-06-12	$7.58	$7.59	$7.55	$7.55	$5.38	5,235
2017-06-09	$7.62	$7.62	$7.56	$7.56	$5.39	3,700
2017-06-08	$7.60	$7.60	$7.60	$7.60	$5.42	1,840
2017-06-07	$7.57	$7.59	$7.51	$7.51	$5.35	14,300
2017-06-06	$7.60	$7.60	$7.56	$7.59	$5.41	1,910
2017-06-05	$7.60	$7.61	$7.60	$7.60	$5.42	12,850
2017-06-02	$7.58	$7.62	$7.55	$7.55	$5.38	3,500
2017-06-01	$7.61	$7.89	$7.59	$7.62	$5.43	34,245
2017-05-31	$7.92	$7.92	$7.91	$7.91	$5.63	1,342
2017-05-30	$8.05	$8.05	$8.05	$8.05	$5.74	250
2017-05-26	$8.02	$8.05	$8.02	$8.05	$5.74	1,500
2017-05-25	$8.05	$8.05	$8.05	$8.05	$5.70	0
2017-05-24	$8.00	$8.05	$8.00	$8.05	$5.70	4,000
2017-05-23	$7.98	$8.00	$7.97	$7.97	$5.65	6,928
2017-05-22	$7.80	$7.80	$7.80	$7.80	$5.52	690
2017-05-19	$7.94	$7.94	$7.94	$7.94	$5.62	1,058
2017-05-18	$7.87	$7.87	$7.87	$7.87	$5.57	200
2017-05-17	$7.91	$7.91	$7.91	$7.91	$5.60	100
2017-05-16	$7.94	$7.96	$7.94	$7.96	$5.64	25,000
2017-05-15	$7.89	$7.90	$7.89	$7.89	$5.59	2,014
2017-05-12	$8.09	$8.09	$7.83	$7.83	$5.54	13,500
2017-05-11	$7.88	$7.88	$7.88	$7.88	$5.58	0
2017-05-10	$7.88	$7.88	$7.87	$7.88	$5.58	4,020
2017-05-09	$7.87	$7.87	$7.87	$7.87	$5.57	400
2017-05-08	$7.82	$7.84	$7.82	$7.84	$5.55	6,000
2017-05-05	$7.84	$7.84	$7.84	$7.84	$5.55	3,001
2017-05-04	$7.75	$7.78	$7.75	$7.78	$5.51	3,580
2017-05-03	$7.79	$7.80	$7.76	$7.76	$5.50	4,036
2017-05-02	$7.80	$7.80	$7.80	$7.80	$5.52	1,000
2017-05-01	$7.79	$7.82	$7.78	$7.82	$5.53	8,667
2017-04-28	$7.78	$7.78	$7.78	$7.78	$5.51	200
2017-04-27	$7.79	$7.79	$7.76	$7.76	$5.49	795
2017-04-26	$7.80	$7.80	$7.80	$7.80	$5.52	200
2017-04-25	$7.88	$7.88	$7.86	$7.87	$5.53	3,580
2017-04-24	$7.90	$7.90	$7.88	$7.90	$5.55	1,740
2017-04-21	$7.90	$7.94	$7.88	$7.94	$5.58	7,020
2017-04-20	$7.92	$7.92	$7.92	$7.92	$5.57	2,000
2017-04-19	$7.98	$7.98	$7.90	$7.90	$5.55	7,701
2017-04-18	$8.04	$8.04	$8.01	$8.01	$5.63	3,200
2017-04-17	$8.00	$8.03	$8.00	$8.03	$5.65	670
2017-04-13	$8.14	$8.14	$7.98	$7.98	$5.61	2,782
2017-04-12	$8.09	$8.09	$8.09	$8.09	$5.69	0
2017-04-11	$8.15	$8.17	$8.09	$8.09	$5.69	1,300
2017-04-10	$8.13	$8.13	$8.13	$8.13	$5.72	0
2017-04-07	$8.09	$8.13	$8.09	$8.13	$5.72	8,809
2017-04-06	$8.05	$8.05	$8.05	$8.05	$5.66	2,000
2017-04-05	$8.06	$8.06	$8.03	$8.03	$5.65	8,803
2017-04-04	$8.03	$8.06	$8.03	$8.06	$5.67	4,000
2017-04-03	$8.08	$8.08	$8.08	$8.08	$5.68	0
2017-03-31	$8.08	$8.08	$8.08	$8.08	$5.68	1,350
2017-03-30	$8.06	$8.08	$8.06	$8.08	$5.68	1,700
2017-03-29	$8.06	$8.06	$8.06	$8.06	$5.67	10
2017-03-28	$8.06	$8.06	$8.06	$8.06	$5.63	0
2017-03-27	$8.05	$8.06	$8.05	$8.06	$5.63	2,000
2017-03-24	$8.12	$8.12	$8.12	$8.12	$5.67	1,200
2017-03-23	$8.19	$8.19	$8.12	$8.12	$5.67	700
2017-03-22	$8.00	$8.01	$8.00	$8.01	$5.60	4,000
2017-03-21	$8.05	$8.05	$8.05	$8.05	$5.62	2,000
2017-03-20	$8.06	$8.06	$8.05	$8.05	$5.62	5,000
2017-03-17	$7.98	$7.98	$7.98	$7.98	$5.58	50
2017-03-16	$8.02	$8.02	$7.98	$7.98	$5.58	5,200
2017-03-15	$7.91	$7.91	$7.91	$7.91	$5.52	1,233
2017-03-14	$7.87	$7.88	$7.85	$7.85	$5.48	2,000
2017-03-13	$7.88	$7.88	$7.88	$7.88	$5.50	0
2017-03-10	$7.88	$7.88	$7.88	$7.88	$5.50	0
2017-03-09	$7.83	$7.91	$7.83	$7.88	$5.50	1,350
2017-03-08	$7.92	$7.92	$7.85	$7.85	$5.48	11,550
2017-03-07	$7.89	$7.89	$7.85	$7.85	$5.48	3,000
2017-03-06	$7.95	$7.95	$7.91	$7.92	$5.53	4,700
2017-03-03	$7.94	$8.00	$7.94	$8.00	$5.59	425
2017-03-02	$7.99	$7.99	$7.99	$7.99	$5.58	2,600
2017-03-01	$8.01	$8.01	$7.94	$7.98	$5.58	7,209
2017-02-28	$8.05	$8.05	$8.03	$8.04	$5.62	2,600
2017-02-27	$8.11	$8.14	$8.10	$8.11	$5.67	9,400
2017-02-24	$8.13	$8.15	$8.11	$8.11	$5.66	7,349
2017-02-23	$8.19	$8.20	$8.19	$8.20	$5.69	3,000
2017-02-22	$8.11	$8.12	$8.08	$8.08	$5.61	4,350
2017-02-21	$8.06	$8.09	$8.06	$8.06	$5.59	2,395
2017-02-17	$8.12	$8.12	$8.06	$8.11	$5.63	932
2017-02-16	$8.14	$8.19	$8.12	$8.13	$5.64	12,500
2017-02-15	$8.17	$8.22	$8.13	$8.20	$5.69	3,316
2017-02-14	$8.30	$8.30	$8.18	$8.24	$5.71	1,425
2017-02-13	$8.28	$8.29	$8.23	$8.24	$5.72	4,000
2017-02-10	$8.21	$8.24	$8.19	$8.24	$5.71	4,615
2017-02-09	$8.14	$8.16	$8.14	$8.15	$5.66	11,200
2017-02-08	$8.09	$8.13	$8.09	$8.11	$5.63	6,268
2017-02-07	$8.10	$8.12	$8.07	$8.10	$5.62	17,491
2017-02-06	$8.11	$8.27	$8.05	$8.14	$5.65	35,100
2017-02-03	$8.06	$8.10	$8.05	$8.10	$5.62	17,500
2017-02-02	$7.98	$8.01	$7.98	$8.01	$5.56	6,400
2017-02-01	$7.99	$7.99	$7.98	$7.99	$5.54	10,300
2017-01-31	$7.98	$8.00	$7.98	$7.98	$5.54	4,410
2017-01-30	$7.93	$7.98	$7.93	$7.97	$5.53	12,465
2017-01-27	$7.98	$7.98	$7.95	$7.95	$5.52	5,200
2017-01-26	$8.02	$8.02	$8.02	$8.02	$5.53	0
2017-01-25	$8.02	$8.02	$8.02	$8.02	$5.53	250
2017-01-24	$7.83	$7.83	$7.83	$7.83	$5.40	0
2017-01-23	$7.83	$7.83	$7.83	$7.83	$5.40	114
2017-01-20	$7.81	$7.84	$7.81	$7.84	$5.40	2,960
2017-01-19	$7.85	$7.85	$7.85	$7.85	$5.41	300
2017-01-18	$7.97	$7.97	$7.97	$7.97	$5.49	100
2017-01-17	$8.02	$8.05	$8.00	$8.00	$5.51	24,012
2017-01-13	$7.89	$7.90	$7.89	$7.90	$5.44	1,104
2017-01-12	$7.91	$7.91	$7.91	$7.91	$5.45	400
2017-01-11	$7.90	$7.90	$7.88	$7.88	$5.43	1,200
2017-01-10	$7.90	$7.90	$7.90	$7.90	$5.44	300
2017-01-09	$7.90	$7.90	$7.90	$7.90	$5.44	0
2017-01-06	$7.91	$7.91	$7.90	$7.90	$5.44	3,600
2017-01-05	$7.90	$7.94	$7.89	$7.93	$5.47	9,220
2017-01-04	$7.81	$7.82	$7.81	$7.82	$5.39	8,000
2017-01-03	$7.76	$7.76	$7.76	$7.76	$5.35	0
2016-12-30	$7.75	$7.76	$7.75	$7.76	$5.35	520
2016-12-29	$7.71	$7.71	$7.69	$7.69	$5.30	950
2016-12-28	$7.62	$7.63	$7.62	$7.63	$5.26	4,130
2016-12-27	$7.73	$7.74	$7.70	$7.70	$5.27	2,300
2016-12-23	$7.61	$7.66	$7.61	$7.66	$5.24	3,450
2016-12-22	$7.58	$7.59	$7.57	$7.57	$5.18	3,130
2016-12-21	$7.62	$7.62	$7.60	$7.60	$5.20	2,884
2016-12-20	$7.62	$7.62	$7.62	$7.62	$5.22	0
2016-12-19	$7.63	$7.63	$7.61	$7.62	$5.22	74,631
2016-12-16	$7.62	$7.65	$7.62	$7.65	$5.23	2,166
2016-12-15	$7.65	$7.65	$7.62	$7.62	$5.21	2,957
2016-12-14	$7.80	$7.80	$7.69	$7.69	$5.26	2,600
2016-12-13	$7.79	$7.79	$7.79	$7.79	$5.33	1,000
2016-12-12	$7.82	$7.82	$7.77	$7.77	$5.32	4,630
2016-12-09	$7.79	$7.80	$7.79	$7.80	$5.34	1,800
2016-12-08	$7.72	$7.75	$7.72	$7.75	$5.30	16,390
2016-12-07	$7.72	$7.72	$7.72	$7.72	$5.28	2,000
2016-12-06	$7.66	$7.67	$7.47	$7.65	$5.24	7,200
2016-12-05	$7.82	$7.82	$7.82	$7.82	$5.35	0
2016-12-02	$7.82	$7.82	$7.82	$7.82	$5.35	0
2016-12-01	$7.83	$7.83	$7.82	$7.82	$5.35	750
2016-11-30	$7.80	$7.81	$7.80	$7.81	$5.35	250
2016-11-29	$7.81	$7.82	$7.81	$7.82	$5.35	500
2016-11-28	$7.86	$7.86	$7.86	$7.86	$5.38	0
2016-11-25	$7.86	$7.86	$7.86	$7.86	$5.34	1,450
2016-11-23	$7.86	$7.86	$7.86	$7.86	$5.34	0
2016-11-22	$7.86	$7.86	$7.86	$7.86	$5.34	100
2016-11-21	$7.93	$7.94	$7.93	$7.94	$5.40	2,600
2016-11-18	$7.77	$7.77	$7.77	$7.77	$5.28	200
2016-11-17	$7.70	$7.70	$7.70	$7.70	$5.23	0
2016-11-16	$7.66	$7.70	$7.63	$7.70	$5.23	1,850
2016-11-15	$7.72	$7.77	$7.72	$7.77	$5.28	2,051
2016-11-14	$7.68	$7.68	$7.68	$7.68	$5.22	0
2016-11-11	$7.68	$7.68	$7.68	$7.68	$5.22	0
2016-11-10	$7.68	$7.68	$7.68	$7.68	$5.22	170
2016-11-09	$7.78	$7.78	$7.78	$7.78	$5.29	900
2016-11-08	$7.74	$7.77	$7.74	$7.77	$5.28	1,000
2016-11-07	$7.76	$7.76	$7.74	$7.74	$5.26	700
2016-11-04	$7.84	$7.84	$7.84	$7.84	$5.33	1,000
2016-11-03	$7.84	$7.84	$7.84	$7.84	$5.33	0
2016-11-02	$7.84	$7.84	$7.84	$7.84	$5.33	525
2016-11-01	$7.83	$7.85	$7.83	$7.84	$5.33	2,900
2016-10-31	$7.94	$7.94	$7.94	$7.94	$5.40	300
2016-10-28	$8.30	$8.30	$8.30	$8.30	$5.64	0
2016-10-27	$8.30	$8.30	$8.30	$8.30	$5.64	0
2016-10-26	$8.30	$8.30	$8.30	$8.30	$5.60	200
2016-10-25	$8.35	$8.35	$8.35	$8.35	$5.64	1,000
2016-10-24	$8.15	$8.15	$8.15	$8.15	$5.51	0
2016-10-21	$8.15	$8.15	$8.15	$8.15	$5.51	880
2016-10-20	$8.16	$8.16	$8.16	$8.16	$5.51	234
2016-10-19	$8.13	$8.13	$8.13	$8.13	$5.49	200
2016-10-18	$8.12	$8.12	$8.12	$8.12	$5.48	500
2016-10-17	$8.15	$8.16	$8.12	$8.12	$5.48	6,103
2016-10-14	$8.08	$8.13	$8.08	$8.13	$5.49	1,548
2016-10-13	$8.12	$8.12	$8.12	$8.12	$5.48	20
2016-10-12	$8.12	$8.12	$8.12	$8.12	$5.48	0
2016-10-11	$8.12	$8.12	$8.12	$8.12	$5.48	0
2016-10-10	$8.12	$8.12	$8.12	$8.12	$5.48	0
2016-10-07	$8.11	$8.12	$8.11	$8.12	$5.48	300
2016-10-06	$8.13	$8.13	$8.13	$8.13	$5.49	1,150
2016-10-05	$7.92	$8.19	$7.92	$8.18	$5.52	1,380
2016-10-04	$8.22	$8.22	$8.22	$8.22	$5.55	0
2016-10-03	$8.22	$8.22	$8.22	$8.22	$5.55	0
2016-09-30	$8.22	$8.22	$8.22	$8.22	$5.55	25
2016-09-29	$8.22	$8.22	$8.22	$8.22	$5.55	25
2016-09-28	$8.28	$8.28	$8.28	$8.28	$5.59	0
2016-09-27	$8.28	$8.28	$8.28	$8.28	$5.55	0
2016-09-26	$8.28	$8.28	$8.28	$8.28	$5.55	145
2016-09-23	$8.38	$8.38	$8.38	$8.38	$5.62	750
2016-09-22	$8.25	$8.25	$8.25	$8.25	$5.53	0
2016-09-21	$8.25	$8.25	$8.25	$8.25	$5.53	0
2016-09-20	$8.25	$8.25	$8.25	$8.25	$5.53	2,000
2016-09-19	$8.29	$8.29	$8.29	$8.29	$5.56	70
2016-09-16	$8.29	$8.29	$8.29	$8.29	$5.56	0
2016-09-15	$8.29	$8.29	$8.29	$8.29	$5.56	1,055
2016-09-14	$8.24	$8.24	$8.24	$8.24	$5.53	1,100
2016-09-13	$8.50	$8.50	$8.50	$8.50	$5.70	10
2016-09-12	$8.50	$8.50	$8.50	$8.50	$5.70	20
2016-09-09	$8.50	$8.50	$8.50	$8.50	$5.70	300
2016-09-08	$8.61	$8.61	$8.60	$8.60	$5.77	700
2016-09-07	$8.67	$8.67	$8.67	$8.67	$5.82	0
2016-09-06	$8.67	$8.67	$8.67	$8.67	$5.82	2,000
2016-09-02	$8.48	$8.48	$8.48	$8.48	$5.69	1,000
2016-09-01	$8.24	$8.24	$8.24	$8.24	$5.53	127
2016-08-31	$8.29	$8.29	$8.29	$8.29	$5.56	38
2016-08-30	$8.29	$8.29	$8.29	$8.29	$5.56	0
2016-08-29	$8.35	$8.35	$8.28	$8.29	$5.56	11,545
2016-08-26	$8.42	$8.43	$8.41	$8.41	$5.60	9,840
2016-08-25	$8.43	$8.43	$8.43	$8.43	$5.62	2,000
2016-08-24	$8.24	$8.24	$8.24	$8.24	$5.49	0
2016-08-23	$8.24	$8.24	$8.24	$8.24	$5.49	0
2016-08-22	$8.24	$8.24	$8.24	$8.24	$5.49	0
2016-08-19	$8.24	$8.24	$8.24	$8.24	$5.49	0
2016-08-18	$8.24	$8.24	$8.24	$8.24	$5.49	0
2016-08-17	$8.24	$8.24	$8.24	$8.24	$5.49	1,085
2016-08-16	$8.34	$8.34	$8.30	$8.30	$5.53	3,000
2016-08-15	$8.10	$8.10	$8.10	$8.10	$5.40	1,950
2016-08-12	$8.34	$8.35	$8.34	$8.35	$5.57	582
2016-08-11	$8.21	$8.22	$8.21	$8.22	$5.48	10,000
2016-08-10	$8.05	$8.05	$8.05	$8.05	$5.37	0
2016-08-09	$8.05	$8.05	$8.05	$8.05	$5.37	200
2016-08-08	$8.00	$8.00	$8.00	$8.00	$5.33	0
2016-08-05	$7.97	$8.00	$7.97	$8.00	$5.33	925
2016-08-04	$7.90	$7.90	$7.90	$7.90	$5.27	1,200
2016-08-03	$8.00	$8.00	$8.00	$8.00	$5.33	0
2016-08-02	$8.00	$8.00	$8.00	$8.00	$5.33	0
2016-08-01	$8.00	$8.00	$8.00	$8.00	$5.33	0
2016-07-29	$8.00	$8.00	$8.00	$8.00	$5.33	12,500
2016-07-28	$7.81	$7.81	$7.81	$7.81	$5.21	0
2016-07-27	$7.81	$7.81	$7.81	$7.81	$5.21	2,520
2016-07-26	$8.01	$8.01	$8.01	$8.01	$5.30	150
2016-07-25	$7.90	$8.01	$7.90	$8.01	$5.30	2,630
2016-07-22	$7.93	$7.93	$7.93	$7.93	$5.25	0
2016-07-21	$7.93	$7.93	$7.93	$7.93	$5.25	3,025
2016-07-20	$7.90	$7.90	$7.90	$7.90	$5.23	525
2016-07-19	$7.96	$7.96	$7.96	$7.96	$5.27	630
2016-07-18	$7.99	$7.99	$7.99	$7.99	$5.29	300
2016-07-15	$8.04	$8.04	$8.04	$8.04	$5.32	585
2016-07-14	$7.92	$7.92	$7.92	$7.92	$5.24	0
2016-07-13	$7.92	$7.92	$7.92	$7.92	$5.24	0
2016-07-12	$7.92	$7.92	$7.92	$7.92	$5.24	0
2016-07-11	$7.92	$7.92	$7.92	$7.92	$5.24	0
2016-07-08	$7.92	$7.92	$7.92	$7.92	$5.24	13
2016-07-07	$7.92	$7.92	$7.92	$7.92	$5.24	0
2016-07-06	$7.92	$7.92	$7.92	$7.92	$5.24	2,033
2016-07-05	$8.30	$8.30	$8.24	$8.25	$5.46	3,000
2016-07-01	$8.13	$8.13	$8.13	$8.13	$5.38	0
2016-06-30	$8.13	$8.13	$8.13	$8.13	$5.38	110
2016-06-29	$7.88	$7.88	$7.88	$7.88	$5.22	0
2016-06-28	$7.88	$7.88	$7.88	$7.88	$5.22	0
2016-06-27	$7.90	$7.90	$7.88	$7.88	$5.18	400
2016-06-24	$7.93	$8.05	$7.93	$7.98	$5.24	2,900
2016-06-23	$8.14	$8.15	$8.14	$8.15	$5.36	600
2016-06-22	$7.90	$7.90	$7.90	$7.90	$5.19	0
2016-06-21	$7.90	$7.90	$7.90	$7.90	$5.19	0
2016-06-20	$7.90	$7.90	$7.90	$7.90	$5.19	0
2016-06-17	$7.90	$7.90	$7.90	$7.90	$5.19	20
2016-06-16	$7.92	$7.92	$7.90	$7.90	$5.19	700
2016-06-15	$8.01	$8.01	$8.01	$8.01	$5.27	593
2016-06-14	$8.07	$8.07	$8.07	$8.07	$5.31	0
2016-06-13	$8.07	$8.07	$8.06	$8.07	$5.31	2,472
2016-06-10	$8.04	$8.04	$8.04	$8.04	$5.29	0
2016-06-09	$8.04	$8.04	$8.04	$8.04	$5.29	1,000
2016-06-08	$8.00	$8.00	$8.00	$8.00	$5.26	0
2016-06-07	$8.00	$8.00	$8.00	$8.00	$5.26	0
2016-06-06	$8.03	$8.03	$7.99	$8.00	$5.26	2,505
2016-06-03	$7.90	$7.90	$7.90	$7.90	$5.19	0
2016-06-02	$7.90	$7.90	$7.90	$7.90	$5.19	1,013
2016-06-01	$7.87	$7.87	$7.87	$7.87	$5.17	0
2016-05-31	$7.87	$7.87	$7.87	$7.87	$5.17	0
2016-05-27	$7.87	$7.87	$7.87	$7.87	$5.17	0
2016-05-26	$7.87	$7.87	$7.87	$7.87	$5.14	1,000
2016-05-25	$7.80	$7.80	$7.80	$7.80	$5.09	11
2016-05-24	$7.80	$7.80	$7.80	$7.80	$5.09	5,000
2016-05-23	$8.05	$8.05	$8.05	$8.05	$5.26	0
2016-05-20	$8.05	$8.05	$8.05	$8.05	$5.26	0
2016-05-19	$8.05	$8.05	$8.05	$8.05	$5.26	0
2016-05-18	$8.05	$8.05	$8.05	$8.05	$5.26	0
2016-05-17	$8.05	$8.05	$8.05	$8.05	$5.26	637
2016-05-16	$7.96	$7.96	$7.96	$7.96	$5.20	73
2016-05-13	$7.96	$7.96	$7.96	$7.96	$5.20	494
2016-05-12	$7.82	$7.82	$7.82	$7.82	$5.11	0
2016-05-11	$7.82	$7.82	$7.82	$7.82	$5.11	0
2016-05-10	$7.82	$7.82	$7.82	$7.82	$5.11	0
2016-05-09	$7.82	$7.82	$7.82	$7.82	$5.11	0
2016-05-06	$7.82	$7.82	$7.82	$7.82	$5.11	0
2016-05-05	$7.82	$7.82	$7.82	$7.82	$5.11	0
2016-05-04	$7.82	$7.82	$7.82	$7.82	$5.11	30
2016-05-03	$7.82	$7.82	$7.82	$7.82	$5.11	100
2016-05-02	$8.11	$8.11	$8.11	$8.11	$5.30	0
2016-04-29	$8.11	$8.11	$8.11	$8.11	$5.30	0
2016-04-28	$8.11	$8.11	$8.11	$8.11	$5.30	2,000
2016-04-27	$8.10	$8.10	$8.10	$8.10	$5.29	122
2016-04-26	$8.09	$8.09	$8.06	$8.06	$5.23	5,000
2016-04-25	$8.20	$8.20	$8.20	$8.20	$5.32	0
2016-04-22	$8.20	$8.20	$8.20	$8.20	$5.32	0
2016-04-21	$8.20	$8.20	$8.20	$8.20	$5.32	0
2016-04-20	$8.20	$8.20	$8.20	$8.20	$5.32	0
2016-04-19	$8.20	$8.20	$8.19	$8.20	$5.32	730
2016-04-18	$8.07	$8.07	$8.07	$8.07	$5.24	0
2016-04-15	$8.07	$8.07	$8.07	$8.07	$5.24	0
2016-04-14	$8.07	$8.07	$8.07	$8.07	$5.24	0
2016-04-13	$8.07	$8.07	$8.07	$8.07	$5.24	0
2016-04-12	$8.08	$8.08	$8.07	$8.07	$5.24	5,000
2016-04-11	$7.93	$7.93	$7.93	$7.93	$5.14	0
2016-04-08	$7.93	$7.93	$7.93	$7.93	$5.14	0
2016-04-07	$7.93	$7.93	$7.93	$7.93	$5.14	0
2016-04-06	$7.93	$7.93	$7.93	$7.93	$5.14	0
2016-04-05	$7.93	$7.94	$7.92	$7.93	$5.14	3,500
2016-04-04	$8.05	$8.05	$8.05	$8.05	$5.22	0
2016-04-01	$8.05	$8.05	$8.05	$8.05	$5.22	0
2016-03-31	$8.05	$8.05	$8.05	$8.05	$5.22	500
2016-03-30	$8.02	$8.10	$8.02	$8.10	$5.25	2,550
2016-03-29	$7.95	$7.95	$7.95	$7.95	$5.16	0
2016-03-28	$7.95	$7.95	$7.95	$7.95	$5.11	0
2016-03-24	$7.95	$7.95	$7.95	$7.95	$5.11	0
2016-03-23	$7.91	$7.96	$7.91	$7.95	$5.11	4,660
2016-03-22	$7.96	$7.96	$7.96	$7.96	$5.12	0
2016-03-21	$7.96	$7.96	$7.96	$7.96	$5.12	1,000
2016-03-18	$7.86	$7.86	$7.86	$7.86	$5.05	0
2016-03-17	$7.86	$7.86	$7.86	$7.86	$5.05	0
2016-03-16	$7.86	$7.86	$7.86	$7.86	$5.05	0
2016-03-15	$7.86	$7.86	$7.86	$7.86	$5.05	0
2016-03-14	$7.86	$7.86	$7.86	$7.86	$5.05	0
2016-03-11	$7.85	$7.86	$7.85	$7.86	$5.05	2,000
2016-03-10	$7.91	$7.91	$7.91	$7.91	$5.08	0
2016-03-09	$7.91	$7.91	$7.91	$7.91	$5.08	0
2016-03-08	$7.91	$7.91	$7.91	$7.91	$5.08	0
2016-03-07	$7.91	$7.91	$7.91	$7.91	$5.08	0
2016-03-04	$7.86	$7.91	$7.86	$7.91	$5.08	1,200
2016-03-03	$7.73	$7.84	$7.73	$7.84	$5.04	2,200
2016-03-02	$7.74	$7.74	$7.74	$7.74	$4.97	0
2016-03-01	$7.74	$7.74	$7.74	$7.74	$4.97	350
2016-02-29	$7.64	$7.71	$7.64	$7.71	$4.96	400
2016-02-26	$7.62	$7.62	$7.61	$7.62	$4.90	1,700
2016-02-25	$7.45	$7.45	$7.45	$7.45	$4.79	0
2016-02-24	$7.43	$7.45	$7.42	$7.45	$4.74	1,900
2016-02-23	$7.46	$7.46	$7.45	$7.45	$4.74	2,000
2016-02-22	$7.56	$7.56	$7.56	$7.56	$4.81	1,000
2016-02-19	$7.39	$7.40	$7.39	$7.40	$4.71	900
2016-02-18	$7.48	$7.48	$7.45	$7.45	$4.74	600
2016-02-17	$7.39	$7.39	$7.39	$7.39	$4.70	1,800
2016-02-16	$7.23	$7.23	$7.23	$7.23	$4.60	0
2016-02-12	$7.15	$7.23	$7.15	$7.23	$4.60	977
2016-02-11	$7.14	$7.15	$7.12	$7.13	$4.54	2,500
2016-02-10	$7.34	$7.34	$7.34	$7.34	$4.67	0
2016-02-09	$7.34	$7.34	$7.34	$7.34	$4.67	0
2016-02-08	$7.34	$7.34	$7.34	$7.34	$4.67	0
2016-02-05	$7.34	$7.34	$7.34	$7.34	$4.67	0
2016-02-04	$7.34	$7.34	$7.34	$7.34	$4.67	0
2016-02-03	$7.31	$7.34	$7.31	$7.34	$4.67	400
2016-02-02	$7.25	$7.25	$7.25	$7.25	$4.61	0
2016-02-01	$7.25	$7.25	$7.25	$7.25	$4.61	0
2016-01-29	$7.25	$7.25	$7.25	$7.25	$4.61	1,360
2016-01-28	$7.26	$7.26	$7.26	$7.26	$4.62	0
2016-01-27	$7.15	$7.26	$7.12	$7.26	$4.62	4,800
2016-01-26	$7.25	$7.25	$7.25	$7.25	$4.57	0
2016-01-25	$7.25	$7.25	$7.25	$7.25	$4.57	200
2016-01-22	$7.23	$7.26	$7.23	$7.26	$4.57	1,500
2016-01-21	$7.04	$7.04	$7.04	$7.04	$4.43	100
2016-01-20	$6.73	$6.91	$6.73	$6.91	$4.35	680
2016-01-19	$6.90	$6.90	$6.88	$6.89	$4.34	700
2016-01-15	$6.87	$6.87	$6.78	$6.78	$4.27	2,000
2016-01-14	$6.97	$6.97	$6.92	$6.92	$4.36	2,900
2016-01-13	$7.12	$7.16	$7.05	$7.05	$4.44	10,585
2016-01-12	$7.19	$7.19	$7.10	$7.10	$4.47	4,500
2016-01-11	$7.34	$7.34	$7.21	$7.24	$4.56	1,913
2016-01-08	$7.31	$7.31	$7.28	$7.28	$4.59	3,875
2016-01-07	$7.35	$7.39	$7.22	$7.28	$4.58	10,619
2016-01-06	$7.39	$7.40	$7.39	$7.40	$4.66	2,000
2016-01-05	$7.57	$7.57	$7.57	$7.57	$4.77	0
2016-01-04	$7.57	$7.57	$7.57	$7.57	$4.77	700
2015-12-31	$7.72	$7.72	$7.72	$7.72	$4.86	0
2015-12-30	$7.72	$7.72	$7.72	$7.72	$4.86	0
2015-12-29	$7.72	$7.72	$7.72	$7.72	$4.86	1,200
2015-12-28	$8.03	$8.03	$8.03	$8.03	$5.01	700
2015-12-24	$7.69	$7.69	$7.69	$7.69	$4.80	0
2015-12-23	$7.69	$7.69	$7.69	$7.69	$4.80	200
2015-12-22	$7.47	$7.47	$7.47	$7.47	$4.66	0
2015-12-21	$7.47	$7.47	$7.47	$7.47	$4.66	0
2015-12-18	$7.55	$7.55	$7.47	$7.47	$4.66	1,200
2015-12-17	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-12-16	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-12-15	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-12-14	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-12-11	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-12-10	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-12-09	$7.60	$7.60	$7.60	$7.60	$4.74	300
2015-12-08	$7.56	$7.56	$7.55	$7.55	$4.71	3,200
2015-12-07	$7.80	$7.80	$7.80	$7.80	$4.86	200
2015-12-04	$7.99	$7.99	$7.99	$7.99	$4.98	0
2015-12-03	$7.99	$7.99	$7.99	$7.99	$4.98	0
2015-12-02	$7.99	$7.99	$7.99	$7.99	$4.98	0
2015-12-01	$7.99	$7.99	$7.99	$7.99	$4.98	600
2015-11-30	$8.03	$8.03	$8.03	$8.03	$5.01	100
2015-11-27	$7.74	$7.74	$7.74	$7.74	$4.83	0
2015-11-25	$7.74	$7.74	$7.74	$7.74	$4.83	0
2015-11-24	$7.74	$7.74	$7.74	$7.74	$4.83	0
2015-11-23	$7.74	$7.74	$7.74	$7.74	$4.83	0
2015-11-20	$7.74	$7.74	$7.74	$7.74	$4.83	100
2015-11-19	$7.68	$7.68	$7.68	$7.68	$4.79	0
2015-11-18	$7.68	$7.68	$7.68	$7.68	$4.79	0
2015-11-17	$7.68	$7.68	$7.68	$7.68	$4.79	0
2015-11-16	$7.65	$7.68	$7.65	$7.68	$4.79	400
2015-11-13	$7.60	$7.60	$7.60	$7.60	$4.74	0
2015-11-12	$7.59	$7.60	$7.58	$7.60	$4.74	3,300
2015-11-11	$7.60	$7.60	$7.59	$7.60	$4.74	2,300
2015-11-10	$7.68	$7.68	$7.68	$7.68	$4.79	0
2015-11-09	$7.62	$7.68	$7.62	$7.68	$4.79	1,700
2015-11-06	$7.61	$7.61	$7.61	$7.61	$4.75	0
2015-11-05	$7.61	$7.61	$7.60	$7.61	$4.75	1,800
2015-11-04	$7.65	$7.65	$7.65	$7.65	$4.77	1,000
2015-11-03	$7.67	$7.70	$7.66	$7.69	$4.80	1,700
2015-11-02	$7.68	$7.68	$7.67	$7.67	$4.78	400
2015-10-30	$7.65	$7.66	$7.65	$7.66	$4.78	600
2015-10-29	$7.64	$7.64	$7.64	$7.64	$4.76	0
2015-10-28	$7.66	$7.66	$7.64	$7.64	$4.76	400
2015-10-27	$7.70	$7.70	$7.70	$7.70	$4.76	0
2015-10-26	$7.69	$7.70	$7.69	$7.70	$4.76	900
2015-10-23	$7.68	$7.68	$7.68	$7.68	$4.74	0
2015-10-22	$7.64	$7.68	$7.64	$7.68	$4.74	900
2015-10-21	$7.69	$7.69	$7.64	$7.66	$4.73	2,425
2015-10-20	$7.75	$7.75	$7.75	$7.75	$4.79	0
2015-10-19	$7.75	$7.75	$7.75	$7.75	$4.79	0
2015-10-16	$7.71	$7.75	$7.71	$7.75	$4.79	2,600
2015-10-15	$7.60	$7.60	$7.60	$7.60	$4.69	0
2015-10-14	$7.62	$7.62	$7.60	$7.60	$4.69	1,200
2015-10-13	$7.65	$7.66	$7.63	$7.63	$4.71	3,000
2015-10-12	$7.60	$7.93	$7.41	$7.93	$4.90	300
2015-10-09	$7.68	$7.68	$7.68	$7.68	$4.74	600
2015-10-08	$7.64	$7.68	$7.63	$7.66	$4.73	3,700
2015-10-07	$7.65	$7.68	$7.59	$7.66	$4.73	4,400
2015-10-06	$7.61	$7.63	$7.50	$7.59	$4.69	3,900
2015-10-05	$7.58	$7.59	$7.58	$7.59	$4.69	1,000
2015-10-02	$7.44	$7.49	$7.44	$7.49	$4.63	1,400
2015-10-01	$7.64	$7.64	$7.64	$7.64	$4.72	0
2015-09-30	$7.64	$7.64	$7.64	$7.64	$4.72	0
2015-09-29	$7.64	$7.64	$7.64	$7.64	$4.72	0
2015-09-28	$7.64	$7.64	$7.64	$7.64	$4.72	0
2015-09-25	$7.70	$7.70	$7.70	$7.70	$4.71	0
2015-09-24	$7.70	$7.70	$7.70	$7.70	$4.71	0
2015-09-23	$7.70	$7.70	$7.70	$7.70	$4.71	0
2015-09-22	$7.70	$7.70	$7.70	$7.70	$4.71	0
2015-09-21	$7.70	$7.70	$7.70	$7.70	$4.71	0
2015-09-18	$7.70	$7.70	$7.70	$7.70	$4.71	100
2015-09-17	$7.62	$7.62	$7.62	$7.62	$4.66	6
2015-09-16	$7.65	$7.65	$7.62	$7.62	$4.66	2,492
2015-09-15	$7.59	$7.61	$7.59	$7.61	$4.65	200
2015-09-14	$7.55	$7.55	$7.55	$7.55	$4.62	0
2015-09-11	$7.54	$7.55	$7.54	$7.55	$4.62	2,300
2015-09-10	$7.61	$7.61	$7.61	$7.61	$4.65	0
2015-09-09	$7.61	$7.61	$7.61	$7.61	$4.65	0
2015-09-08	$7.61	$7.61	$7.61	$7.61	$4.65	100
2015-09-04	$7.59	$7.59	$7.59	$7.59	$4.64	0

American Hotel Income Properties REIT LP (AHOTF) News Headlines

Recent American Hotel Income Properties REIT LP (AHOTF) News

Similar Companies to American Hotel Income Properties REIT LP (AHOTF) 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	--	--	--

American Hotel Income Properties REIT LP (AHOTF) Exchange: OTCQX

$0.41 ($-0.03) -5.93%

American Hotel Income Properties REIT LP - Daily Information

About American Hotel Income Properties REIT LP (AHOTF)

Invest in American Hotel Income Properties REIT LP (AHOTF)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for American Hotel Income Properties REIT LP (AHOTF)

American Hotel Income Properties REIT LP (AHOTF) News Headlines

Recent American Hotel Income Properties REIT LP (AHOTF) News

Similar Companies to American Hotel Income Properties REIT LP (AHOTF) in the None Industry