Bank of Ireland Group Plc (BKRIF) Stock

Data as of April 26, 2024

$10.42 ($0.00) 0.00%

Bank of Ireland Group Plc - Daily Information

Click for more stock information on Bank of Ireland Group Plc.

Daily Information	Data
Date	April 26, 2024
Open	$10.42
Previous Close	$10.42
High	$10.42
Low	$10.42
Adjusted Open	$10.42
Previous Adjusted Close	$10.42
Adjusted High	$10.42
Adjusted Low	$10.42

About Bank of Ireland Group Plc (BKRIF)

Bank of Ireland Group plc

Invest in Bank of Ireland Group Plc (BKRIF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Bank of Ireland Group Plc (BKRIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$10.42	$10.42	$10.42	$10.42	$10.42	11,266
2024-04-04	$10.75	$10.75	$10.42	$10.42	$10.42	11,266
2024-04-03	$10.31	$10.51	$10.31	$10.35	$10.35	5,545
2024-04-02	$10.07	$10.08	$10.07	$10.08	$10.08	2,166
2024-04-01	$9.98	$10.05	$9.98	$10.04	$10.04	9,821
2024-03-28	$10.00	$10.10	$10.00	$10.09	$10.09	5,717
2024-03-27	$9.45	$9.45	$9.45	$9.45	$9.45	15
2024-03-26	$9.45	$9.45	$9.45	$9.45	$9.45	0
2024-03-25	$9.45	$9.45	$9.45	$9.45	$9.45	502
2024-03-22	$9.73	$9.73	$9.73	$9.73	$9.73	1,366
2024-03-21	$9.89	$9.89	$9.89	$9.89	$9.89	14,703
2024-03-20	$9.35	$9.41	$9.35	$9.41	$9.41	1,575
2024-03-19	$9.75	$9.92	$9.75	$9.92	$9.92	3,449
2024-03-18	$9.70	$9.70	$9.49	$9.67	$9.67	7,152
2024-03-15	$9.68	$9.68	$9.68	$9.68	$9.68	138
2024-03-14	$9.65	$9.65	$9.65	$9.65	$9.65	39,387
2024-03-13	$9.75	$9.75	$9.65	$9.65	$9.65	39,387
2024-03-12	$9.86	$9.86	$9.80	$9.80	$9.80	1,013
2024-03-11	$9.37	$9.58	$9.37	$9.58	$9.58	1,799
2024-03-08	$9.53	$9.55	$9.53	$9.55	$9.55	2,384
2024-03-07	$9.59	$9.59	$9.59	$9.59	$9.59	259,752
2024-03-06	$9.59	$9.65	$9.49	$9.64	$9.64	3,619
2024-03-05	$9.33	$9.35	$9.30	$9.30	$9.30	10,786
2024-03-04	$9.06	$9.25	$9.06	$9.24	$9.24	10,502
2024-03-01	$8.92	$9.14	$8.92	$9.14	$9.14	24,941
2024-02-29	$8.70	$8.78	$8.70	$8.78	$8.78	74,673
2024-02-28	$8.86	$9.11	$8.86	$9.11	$9.11	1,353
2024-02-27	$8.80	$9.05	$8.80	$9.05	$9.05	696
2024-02-26	$8.62	$9.05	$8.62	$8.85	$8.85	43,040
2024-02-23	$9.83	$9.83	$9.83	$9.83	$9.83	393
2024-02-22	$9.68	$9.68	$9.50	$9.50	$9.50	1,316
2024-02-21	$9.00	$9.00	$9.00	$9.00	$9.00	551
2024-02-20	$9.00	$9.02	$8.85	$8.88	$8.88	2,520
2024-02-16	$8.68	$8.68	$8.68	$8.68	$8.68	722
2024-02-15	$8.69	$8.94	$8.68	$8.68	$8.68	13,453
2024-02-14	$8.70	$8.90	$8.70	$8.90	$8.90	3,579
2024-02-13	$8.75	$8.81	$8.63	$8.63	$8.63	1,489
2024-02-12	$8.89	$8.90	$8.65	$8.65	$8.65	1,180
2024-02-09	$8.87	$8.87	$8.87	$8.87	$8.87	996
2024-02-08	$8.77	$8.77	$8.77	$8.77	$8.77	346
2024-02-07	$8.60	$8.60	$8.60	$8.60	$8.60	0
2024-02-06	$8.80	$8.80	$8.60	$8.60	$8.60	3,200
2024-02-05	$8.59	$8.85	$8.59	$8.80	$8.80	5,017
2024-02-02	$8.92	$8.92	$8.92	$8.92	$8.92	1,083
2024-02-01	$9.00	$9.19	$9.00	$9.18	$9.18	1,743
2024-01-31	$9.27	$9.41	$9.13	$9.41	$9.41	645
2024-01-30	$9.10	$9.19	$9.10	$9.19	$9.19	850
2024-01-29	$9.10	$9.10	$9.10	$9.10	$9.10	584
2024-01-26	$8.90	$8.95	$8.90	$8.95	$8.95	656
2024-01-25	$9.05	$9.05	$9.00	$9.00	$9.00	1,319
2024-01-24	$9.07	$9.07	$9.07	$9.07	$9.07	886
2024-01-23	$9.18	$9.18	$8.95	$8.95	$8.95	1,823
2024-01-22	$8.90	$9.07	$8.90	$9.07	$9.07	1,879
2024-01-19	$9.15	$9.15	$8.90	$8.90	$8.90	1,640
2024-01-18	$8.51	$8.51	$8.51	$8.51	$8.51	2
2024-01-17	$8.70	$8.70	$8.51	$8.51	$8.51	12,076
2024-01-16	$8.80	$9.03	$8.76	$8.76	$8.76	20,342
2024-01-12	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-11	$9.30	$9.30	$9.15	$9.15	$9.15	11,650
2024-01-10	$9.48	$9.48	$9.48	$9.48	$9.48	596
2024-01-09	$9.32	$9.32	$9.32	$9.32	$9.32	246
2024-01-08	$9.66	$9.78	$9.66	$9.78	$9.78	1,552
2024-01-05	$9.71	$9.71	$9.44	$9.46	$9.46	14,576
2024-01-04	$9.25	$9.57	$9.25	$9.57	$9.57	1,567
2024-01-03	$9.27	$9.27	$9.15	$9.25	$9.25	4,645
2024-01-02	$9.39	$9.39	$9.39	$9.39	$9.39	602
2023-12-29	$9.26	$9.26	$9.13	$9.13	$9.13	2,847
2023-12-28	$9.28	$9.28	$9.12	$9.16	$9.16	38,441
2023-12-27	$9.48	$9.48	$9.48	$9.48	$9.48	2,642
2023-12-26	$9.25	$9.41	$9.25	$9.41	$9.41	5,438
2023-12-22	$9.28	$9.39	$9.07	$9.39	$9.39	11,054
2023-12-21	$9.15	$9.28	$9.04	$9.13	$9.13	17,297
2023-12-20	$9.19	$9.19	$9.03	$9.15	$9.15	62,724
2023-12-19	$9.10	$9.15	$9.10	$9.15	$9.15	15,798
2023-12-18	$9.10	$9.10	$8.98	$8.98	$8.98	25,433
2023-12-15	$9.20	$9.20	$9.10	$9.20	$9.20	62,576
2023-12-14	$9.03	$9.24	$9.03	$9.09	$9.09	2,213
2023-12-13	$8.93	$8.93	$8.93	$8.93	$8.93	429
2023-12-12	$8.76	$8.78	$8.76	$8.78	$8.78	6,144
2023-12-11	$8.88	$8.88	$8.76	$8.76	$8.76	1,237
2023-12-08	$8.80	$8.80	$8.75	$8.75	$8.75	1,712
2023-12-07	$8.97	$8.97	$8.97	$8.97	$8.97	5,000
2023-12-06	$9.06	$9.39	$9.06	$9.17	$9.17	2,272
2023-12-05	$9.45	$9.45	$9.40	$9.40	$9.40	10,207
2023-12-04	$9.57	$9.57	$9.48	$9.57	$9.57	9,816
2023-12-01	$9.30	$9.56	$9.30	$9.50	$9.50	7,699
2023-11-30	$9.50	$9.50	$9.50	$9.50	$9.50	263
2023-11-29	$9.25	$9.25	$9.25	$9.25	$9.25	575
2023-11-28	$9.53	$9.53	$9.53	$9.53	$9.53	11
2023-11-27	$9.65	$9.65	$9.30	$9.53	$9.53	15,311
2023-11-24	$9.70	$9.70	$9.70	$9.70	$9.70	649
2023-11-22	$9.45	$9.50	$9.15	$9.20	$9.20	11,590
2023-11-21	$9.43	$9.43	$9.15	$9.15	$9.15	1,079
2023-11-20	$9.30	$9.51	$9.30	$9.51	$9.51	38,543
2023-11-17	$9.30	$9.30	$9.30	$9.30	$9.30	3,748
2023-11-16	$9.36	$9.36	$9.10	$9.10	$9.10	598
2023-11-15	$9.15	$9.75	$9.15	$9.45	$9.45	2,924
2023-11-14	$9.20	$9.44	$9.20	$9.44	$9.44	766
2023-11-13	$8.90	$8.97	$8.90	$8.97	$8.97	2,748
2023-11-10	$8.90	$8.90	$8.90	$8.90	$8.90	1,156
2023-11-09	$9.05	$9.08	$9.05	$9.08	$9.08	1,583
2023-11-08	$8.98	$8.98	$8.85	$8.85	$8.85	1,625
2023-11-07	$8.97	$9.14	$8.97	$9.14	$9.14	643
2023-11-06	$9.09	$9.09	$8.85	$8.85	$8.85	5,971
2023-11-03	$8.91	$8.91	$8.91	$8.91	$8.91	16,108
2023-11-02	$8.86	$8.86	$8.86	$8.86	$8.86	0
2023-11-01	$8.85	$8.86	$8.85	$8.86	$8.86	2,852
2023-10-31	$8.85	$8.85	$8.85	$8.85	$8.85	200
2023-10-30	$8.90	$8.90	$8.90	$8.90	$8.90	35
2023-10-27	$8.90	$8.90	$8.90	$8.90	$8.90	644
2023-10-26	$9.06	$9.06	$9.06	$9.06	$9.06	7,082
2023-10-25	$9.07	$9.07	$9.07	$9.07	$9.07	158
2023-10-24	$8.85	$9.16	$8.85	$9.16	$9.16	3,889
2023-10-23	$9.69	$9.69	$9.69	$9.69	$9.69	38
2023-10-20	$9.50	$9.69	$9.50	$9.69	$9.69	1,090
2023-10-19	$9.80	$9.80	$9.70	$9.70	$9.70	2,926
2023-10-18	$9.85	$9.85	$9.75	$9.75	$9.75	6,407
2023-10-17	$9.73	$9.73	$9.73	$9.73	$9.73	343
2023-10-16	$10.06	$10.07	$9.78	$9.78	$9.78	17,356
2023-10-13	$9.95	$9.95	$9.83	$9.83	$9.83	3,129
2023-10-12	$9.76	$9.76	$9.76	$9.76	$9.76	12,881
2023-10-11	$10.31	$10.33	$10.31	$10.33	$10.33	466
2023-10-10	$9.35	$9.35	$9.35	$9.35	$9.35	0
2023-10-09	$9.35	$9.35	$9.35	$9.35	$9.35	66
2023-10-06	$9.35	$9.35	$9.35	$9.35	$9.35	133
2023-10-05	$9.35	$9.35	$9.35	$9.35	$9.35	2
2023-10-04	$9.35	$9.35	$9.35	$9.35	$9.35	297
2023-10-03	$9.19	$9.19	$9.19	$9.19	$9.19	444
2023-10-02	$9.64	$9.64	$9.64	$9.64	$9.64	224
2023-09-29	$9.83	$9.83	$9.83	$9.83	$9.83	290
2023-09-28	$9.54	$9.54	$9.54	$9.54	$9.54	650
2023-09-27	$9.31	$9.31	$9.31	$9.31	$9.31	373
2023-09-26	$9.30	$9.30	$9.30	$9.30	$9.30	1,526
2023-09-25	$9.30	$9.40	$9.25	$9.30	$9.30	28,597
2023-09-22	$9.54	$9.56	$9.47	$9.47	$9.47	6,979
2023-09-21	$9.30	$9.30	$9.30	$9.30	$9.30	79
2023-09-20	$9.30	$9.30	$9.30	$9.30	$9.30	0
2023-09-19	$9.30	$9.30	$9.30	$9.30	$9.30	4,792
2023-09-18	$9.30	$9.30	$9.30	$9.30	$9.30	0
2023-09-15	$8.90	$9.30	$8.90	$9.30	$9.30	724
2023-09-14	$9.30	$9.30	$9.30	$9.30	$9.30	1,000
2023-09-13	$9.50	$9.50	$9.10	$9.10	$9.10	1,386
2023-09-12	$9.49	$9.49	$9.45	$9.45	$9.45	1,150
2023-09-11	$9.50	$9.50	$9.46	$9.46	$9.46	1,970
2023-09-08	$9.25	$9.38	$9.25	$9.38	$9.38	2,229
2023-09-07	$9.30	$9.30	$9.30	$9.30	$9.30	1,000
2023-09-06	$9.30	$9.30	$9.30	$9.30	$9.30	230
2023-09-05	$9.83	$9.83	$9.83	$9.83	$9.83	5,100
2023-09-01	$9.85	$9.85	$9.85	$9.85	$9.85	0
2023-08-31	$10.00	$10.00	$9.85	$9.85	$9.85	4,088
2023-08-30	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-08-29	$9.99	$9.99	$9.99	$9.99	$9.99	20
2023-08-28	$9.99	$9.99	$9.99	$9.99	$9.99	3,692
2023-08-25	$9.75	$9.75	$9.75	$9.75	$9.75	360
2023-08-24	$9.80	$9.80	$9.80	$9.80	$9.80	10
2023-08-23	$9.80	$9.80	$9.80	$9.80	$9.80	0
2023-08-22	$9.80	$9.80	$9.80	$9.80	$9.80	0
2023-08-21	$10.13	$10.13	$9.80	$9.80	$9.80	2,577
2023-08-18	$10.03	$10.15	$10.02	$10.15	$10.15	2,964
2023-08-17	$10.06	$10.06	$10.00	$10.00	$10.00	2,549
2023-08-16	$10.38	$10.38	$10.38	$10.38	$10.38	0
2023-08-15	$10.38	$10.38	$10.38	$10.38	$10.38	1,026
2023-08-14	$10.65	$10.65	$10.65	$10.65	$10.65	478
2023-08-11	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-08-10	$10.95	$10.95	$10.95	$10.95	$10.95	20
2023-08-09	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-08-08	$10.95	$10.95	$10.95	$10.95	$10.95	150
2023-08-07	$11.00	$11.00	$10.95	$10.95	$10.95	835
2023-08-04	$10.70	$10.83	$10.70	$10.75	$10.75	15,239
2023-08-03	$10.20	$10.20	$10.20	$10.20	$10.20	590
2023-08-02	$10.20	$10.41	$10.20	$10.41	$10.41	11,830
2023-08-01	$10.65	$10.65	$10.65	$10.65	$10.65	0
2023-07-31	$10.55	$10.65	$10.55	$10.65	$10.65	2,236
2023-07-28	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-07-27	$10.10	$10.33	$10.10	$10.33	$10.33	1,430
2023-07-26	$10.40	$10.40	$10.40	$10.40	$10.40	460
2023-07-25	$9.80	$9.80	$9.80	$9.80	$9.80	0
2023-07-24	$9.80	$9.80	$9.80	$9.80	$9.80	257
2023-07-21	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-07-20	$10.55	$10.55	$10.55	$10.55	$10.55	58
2023-07-19	$10.20	$10.55	$10.20	$10.55	$10.55	14,663
2023-07-18	$10.20	$10.20	$10.20	$10.20	$10.20	2,000
2023-07-17	$10.00	$10.00	$10.00	$10.00	$10.00	406
2023-07-14	$10.05	$10.05	$10.05	$10.05	$10.05	100
2023-07-13	$10.05	$10.05	$10.05	$10.05	$10.05	1,665
2023-07-12	$9.84	$9.84	$9.84	$9.84	$9.84	0
2023-07-11	$9.61	$9.84	$9.61	$9.84	$9.84	811
2023-07-10	$9.90	$9.90	$9.75	$9.75	$9.75	625
2023-07-07	$9.61	$9.61	$9.58	$9.58	$9.58	16,632
2023-07-06	$9.78	$9.78	$9.55	$9.55	$9.55	1,049
2023-07-05	$9.90	$9.98	$9.90	$9.98	$9.98	2,381
2023-07-03	$9.55	$9.55	$9.55	$9.55	$9.55	0
2023-06-30	$9.55	$9.55	$9.55	$9.55	$9.55	270
2023-06-29	$9.44	$9.48	$9.36	$9.36	$9.36	1,618
2023-06-28	$9.05	$9.25	$9.05	$9.21	$9.21	10,098
2023-06-27	$9.45	$9.45	$9.43	$9.45	$9.45	3,768
2023-06-26	$9.65	$9.65	$9.65	$9.65	$9.65	0
2023-06-23	$9.50	$9.65	$9.50	$9.65	$9.65	390
2023-06-22	$10.14	$10.14	$10.14	$10.14	$10.14	333
2023-06-21	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-06-20	$10.26	$10.35	$10.25	$10.35	$10.35	5,414
2023-06-16	$10.05	$10.05	$10.05	$10.05	$10.05	425
2023-06-15	$10.40	$10.40	$10.40	$10.40	$10.40	50
2023-06-14	$10.40	$10.40	$10.40	$10.40	$10.40	390
2023-06-13	$9.89	$9.89	$9.89	$9.89	$9.89	0
2023-06-12	$9.89	$9.89	$9.89	$9.89	$9.89	0
2023-06-09	$9.89	$9.89	$9.89	$9.89	$9.89	0
2023-06-08	$9.89	$9.89	$9.89	$9.89	$9.89	1,240
2023-06-07	$9.88	$9.97	$9.88	$9.97	$9.97	967
2023-06-06	$9.88	$9.88	$9.75	$9.75	$9.75	1,387
2023-06-05	$9.75	$9.75	$9.75	$9.75	$9.75	982
2023-06-02	$9.75	$9.75	$9.75	$9.75	$9.75	4,700
2023-06-01	$9.62	$9.62	$9.62	$9.62	$9.62	200
2023-05-31	$9.25	$9.35	$9.13	$9.14	$9.14	6,232
2023-05-30	$9.37	$9.37	$8.94	$8.94	$8.94	3,644
2023-05-26	$9.60	$9.60	$9.18	$9.18	$9.18	5,249
2023-05-25	$9.51	$9.63	$9.51	$9.63	$9.63	425
2023-05-24	$9.45	$9.45	$9.45	$9.45	$9.45	280
2023-05-23	$9.69	$9.69	$9.69	$9.69	$9.69	83
2023-05-22	$9.69	$9.69	$9.69	$9.69	$9.69	168
2023-05-19	$9.99	$9.99	$9.99	$9.99	$9.99	2,366
2023-05-18	$10.02	$10.02	$9.99	$9.99	$9.99	10,358
2023-05-17	$9.75	$9.75	$9.70	$9.70	$9.70	1,995
2023-05-16	$9.99	$10.23	$9.99	$10.23	$10.23	526
2023-05-15	$9.90	$9.90	$9.90	$9.90	$9.90	659
2023-05-12	$9.76	$9.76	$9.46	$9.46	$9.46	2,515
2023-05-11	$9.85	$9.85	$9.85	$9.85	$9.85	100
2023-05-10	$10.21	$10.21	$10.21	$10.21	$10.21	1,001
2023-05-09	$10.25	$10.25	$10.20	$10.20	$9.97	1,499
2023-05-08	$10.00	$10.00	$10.00	$10.00	$9.78	1,020
2023-05-05	$9.85	$9.85	$9.85	$9.85	$9.63	265
2023-05-04	$9.63	$9.63	$9.40	$9.40	$9.19	1,452
2023-05-03	$10.20	$10.20	$10.20	$10.20	$9.97	1,300
2023-05-02	$10.25	$10.53	$10.20	$10.20	$9.97	4,561
2023-05-01	$10.35	$10.35	$10.35	$10.35	$10.12	0
2023-04-28	$10.35	$10.35	$10.35	$10.35	$10.12	200
2023-04-27	$10.65	$10.65	$10.57	$10.57	$10.34	5,357
2023-04-26	$10.56	$10.75	$10.56	$10.75	$10.51	12,901
2023-04-25	$10.55	$10.57	$10.55	$10.57	$10.34	2,000
2023-04-24	$10.60	$10.60	$10.55	$10.55	$10.31	2,000
2023-04-21	$10.35	$10.35	$10.35	$10.35	$10.12	0
2023-04-20	$10.35	$10.65	$10.35	$10.35	$10.12	1,499
2023-04-19	$10.55	$10.55	$10.55	$10.55	$10.31	452
2023-04-18	$10.60	$10.60	$10.60	$10.60	$10.37	1,801
2023-04-17	$9.90	$9.90	$9.90	$9.90	$9.68	250
2023-04-14	$10.30	$10.30	$10.30	$10.30	$10.07	3,985
2023-04-13	$10.14	$10.14	$10.14	$10.14	$9.92	9,100
2023-04-12	$10.30	$10.30	$10.05	$10.05	$9.83	325
2023-04-11	$10.25	$10.25	$10.25	$10.25	$10.02	9,000
2023-04-10	$10.25	$10.25	$10.25	$10.25	$10.02	366
2023-04-06	$10.00	$10.05	$10.00	$10.05	$10.05	1,500
2023-04-05	$9.80	$9.90	$9.80	$9.90	$9.90	1,598
2023-04-04	$10.06	$10.06	$10.06	$10.06	$10.06	453
2023-04-03	$10.00	$10.00	$9.82	$9.82	$9.82	3,751
2023-03-31	$10.18	$10.18	$10.05	$10.05	$10.05	295
2023-03-30	$10.39	$10.39	$10.20	$10.24	$10.24	20,219
2023-03-29	$10.01	$10.01	$10.00	$10.00	$10.00	3,352
2023-03-28	$10.03	$10.03	$10.03	$10.03	$10.03	687
2023-03-27	$9.97	$9.97	$9.48	$9.77	$9.77	414
2023-03-24	$9.95	$9.95	$9.35	$9.61	$9.61	6,304
2023-03-23	$10.25	$10.25	$10.25	$10.25	$10.25	900
2023-03-22	$10.60	$10.65	$10.37	$10.37	$10.37	14,072
2023-03-21	$10.50	$10.60	$10.31	$10.60	$10.60	2,247
2023-03-20	$10.00	$10.00	$9.87	$9.87	$9.87	2,014
2023-03-17	$9.35	$9.50	$9.25	$9.25	$9.25	10,057
2023-03-16	$8.88	$9.50	$8.88	$9.50	$9.50	17,130
2023-03-15	$9.30	$9.30	$9.06	$9.06	$9.06	2,340
2023-03-14	$9.90	$10.30	$9.90	$10.30	$10.30	7,985
2023-03-13	$9.70	$9.70	$9.70	$9.70	$9.70	8,879
2023-03-10	$10.80	$10.80	$10.35	$10.50	$10.50	6,458
2023-03-09	$11.15	$11.15	$11.15	$11.15	$11.15	2,000
2023-03-08	$11.15	$11.15	$11.15	$11.15	$11.15	7,100
2023-03-07	$11.10	$11.27	$11.10	$11.15	$11.15	2,305
2023-03-06	$10.90	$11.34	$10.90	$11.08	$11.08	7,072
2023-03-03	$10.65	$10.65	$10.65	$10.65	$10.65	834
2023-03-02	$10.80	$10.80	$10.65	$10.65	$10.65	17,261
2023-03-01	$10.75	$10.81	$10.70	$10.81	$10.81	1,415
2023-02-28	$10.90	$11.02	$10.90	$10.90	$10.90	7,163
2023-02-27	$10.50	$10.50	$10.50	$10.50	$10.50	500
2023-02-24	$10.35	$10.35	$10.24	$10.24	$10.24	4,442
2023-02-23	$10.05	$10.24	$10.05	$10.24	$10.24	16,665
2023-02-22	$10.54	$10.54	$10.54	$10.54	$10.54	288
2023-02-21	$10.70	$10.70	$10.70	$10.70	$10.70	7,669
2023-02-17	$10.35	$10.45	$10.20	$10.30	$10.30	5,657
2023-02-16	$10.60	$10.60	$10.60	$10.60	$10.60	1
2023-02-15	$10.60	$10.60	$10.60	$10.60	$10.60	263
2023-02-14	$10.60	$10.60	$10.60	$10.60	$10.60	763
2023-02-13	$10.10	$10.10	$10.06	$10.06	$10.06	511
2023-02-10	$10.15	$10.15	$10.15	$10.15	$10.15	150
2023-02-09	$10.55	$10.55	$10.55	$10.55	$10.55	2,000
2023-02-08	$10.07	$10.07	$10.06	$10.06	$10.06	1,237
2023-02-07	$10.00	$10.00	$10.00	$10.00	$10.00	266
2023-02-06	$10.40	$10.40	$10.38	$10.38	$10.38	934
2023-02-03	$10.40	$10.40	$10.40	$10.40	$10.40	9
2023-02-02	$10.45	$10.52	$10.38	$10.40	$10.40	6,583
2023-02-01	$10.80	$10.90	$10.60	$10.60	$10.60	333,818
2023-01-31	$10.38	$10.38	$10.38	$10.38	$10.38	150,880
2023-01-30	$10.42	$10.42	$10.40	$10.40	$10.40	562
2023-01-27	$10.60	$10.60	$10.60	$10.60	$10.60	1,675
2023-01-26	$10.59	$10.86	$10.59	$10.79	$10.79	8,483
2023-01-25	$10.30	$10.58	$10.10	$10.10	$10.10	2,941
2023-01-24	$10.20	$10.20	$10.00	$10.00	$10.00	4,799
2023-01-23	$9.90	$9.90	$9.90	$9.90	$9.90	3,840
2023-01-20	$9.80	$9.80	$9.80	$9.80	$9.80	371
2023-01-19	$9.62	$9.63	$9.55	$9.57	$9.57	1,980
2023-01-18	$9.80	$9.86	$9.70	$9.86	$9.86	1,956
2023-01-17	$9.87	$10.00	$9.87	$9.96	$9.96	16,273
2023-01-13	$9.85	$9.99	$9.85	$9.99	$9.99	5,926
2023-01-12	$9.90	$9.90	$9.75	$9.85	$9.85	8,351
2023-01-11	$9.95	$9.95	$9.90	$9.93	$9.93	3,159
2023-01-10	$10.10	$10.19	$10.04	$10.18	$10.18	15,770
2023-01-09	$10.10	$10.10	$9.93	$9.95	$9.95	17,199
2023-01-06	$10.00	$10.05	$9.90	$10.00	$10.00	29,982
2023-01-05	$9.66	$9.66	$9.66	$9.66	$9.66	10,000
2023-01-04	$9.69	$9.83	$9.64	$9.64	$9.64	8,924
2023-01-03	$9.46	$9.61	$9.36	$9.60	$9.60	4,268
2022-12-30	$9.22	$9.22	$9.21	$9.21	$9.21	454
2022-12-29	$9.37	$9.37	$9.25	$9.25	$9.25	9,418
2022-12-28	$9.28	$9.50	$9.28	$9.30	$9.30	12,700
2022-12-27	$8.50	$8.50	$8.50	$8.50	$8.50	2,022
2022-12-23	$9.25	$9.25	$9.25	$9.25	$9.25	1,959
2022-12-22	$9.26	$9.26	$9.00	$9.25	$9.25	2,227
2022-12-21	$9.10	$9.10	$9.10	$9.10	$9.10	9,055
2022-12-20	$8.85	$9.20	$8.85	$8.85	$8.85	16,875
2022-12-19	$8.56	$8.56	$8.56	$8.56	$8.56	240
2022-12-16	$8.90	$8.90	$8.75	$8.80	$8.80	27,474
2022-12-15	$8.20	$8.34	$8.08	$8.08	$8.08	9,755
2022-12-14	$8.15	$8.15	$8.15	$8.15	$8.15	209
2022-12-13	$8.50	$8.50	$8.25	$8.38	$8.38	8,636
2022-12-12	$8.18	$8.18	$7.93	$7.94	$7.94	3,731
2022-12-09	$8.35	$8.39	$8.35	$8.39	$8.39	393
2022-12-08	$8.41	$8.45	$8.40	$8.45	$8.45	36,900
2022-12-07	$8.35	$8.40	$8.35	$8.35	$8.35	58,718
2022-12-06	$8.25	$8.29	$8.10	$8.20	$8.20	29,772
2022-12-05	$8.05	$8.05	$8.05	$8.05	$8.05	20,838
2022-12-02	$7.73	$7.73	$7.70	$7.70	$7.70	5,480
2022-12-01	$7.80	$7.85	$7.80	$7.85	$7.85	6,760
2022-11-30	$8.00	$8.10	$7.85	$8.10	$8.10	13,373
2022-11-29	$7.30	$7.30	$7.30	$7.30	$7.30	94
2022-11-28	$7.33	$7.49	$7.30	$7.30	$7.30	10,150
2022-11-25	$7.57	$7.57	$7.57	$7.57	$7.57	854
2022-11-23	$7.70	$7.85	$7.70	$7.85	$7.85	3,521
2022-11-22	$7.76	$7.92	$7.69	$7.80	$7.80	121,349
2022-11-21	$7.55	$7.80	$7.55	$7.60	$7.60	8,951
2022-11-18	$7.90	$7.90	$7.70	$7.85	$7.85	13,419
2022-11-17	$7.84	$7.84	$7.70	$7.70	$7.70	1,519
2022-11-16	$7.70	$7.70	$7.70	$7.70	$7.70	318
2022-11-15	$7.75	$7.99	$7.65	$7.70	$7.70	5,311
2022-11-14	$7.30	$7.58	$7.30	$7.58	$7.58	4,992
2022-11-11	$7.00	$7.40	$7.00	$7.20	$7.20	4,582
2022-11-10	$7.05	$7.05	$7.05	$7.05	$7.05	0
2022-11-09	$7.20	$7.20	$7.05	$7.05	$7.05	988
2022-11-08	$7.16	$7.16	$7.16	$7.16	$7.16	2,177
2022-11-07	$7.20	$7.20	$7.20	$7.20	$7.20	604
2022-11-04	$7.34	$7.34	$7.34	$7.34	$7.34	2,041
2022-11-03	$7.15	$7.45	$7.15	$7.34	$7.34	1,715
2022-11-02	$7.20	$7.46	$7.20	$7.46	$7.46	3,095
2022-11-01	$7.25	$7.25	$7.25	$7.25	$7.25	1,241
2022-10-31	$7.15	$7.15	$7.00	$7.00	$7.00	14,649
2022-10-28	$6.90	$6.90	$6.90	$6.90	$6.90	0
2022-10-27	$7.20	$7.20	$6.90	$6.90	$6.90	1,250
2022-10-26	$6.98	$7.22	$6.98	$7.22	$7.22	1,396
2022-10-25	$7.15	$7.22	$7.15	$7.22	$7.22	2,924
2022-10-24	$7.00	$7.25	$7.00	$7.25	$7.25	4,000
2022-10-21	$7.30	$7.30	$7.30	$7.30	$7.30	679
2022-10-20	$7.12	$7.12	$7.05	$7.08	$7.08	1,090
2022-10-19	$7.38	$7.40	$7.08	$7.08	$7.08	11,764
2022-10-18	$7.48	$7.48	$7.48	$7.48	$7.48	6,868
2022-10-17	$7.50	$7.50	$7.50	$7.50	$7.50	1,661
2022-10-14	$7.35	$7.48	$7.30	$7.48	$7.48	6,644
2022-10-13	$7.10	$7.23	$7.05	$7.23	$7.23	16,293
2022-10-12	$6.85	$7.10	$6.85	$6.85	$6.85	4,506
2022-10-11	$6.95	$6.95	$6.95	$6.95	$6.95	2,500
2022-10-10	$7.15	$7.15	$7.15	$7.15	$7.15	330
2022-10-07	$6.80	$6.90	$6.80	$6.85	$6.85	2,834
2022-10-06	$7.20	$7.20	$7.20	$7.20	$7.20	153
2022-10-05	$6.93	$7.00	$6.93	$7.00	$7.00	1,100
2022-10-04	$7.07	$7.15	$7.07	$7.11	$7.11	21,998
2022-10-03	$6.40	$6.68	$6.40	$6.55	$6.55	2,055
2022-09-30	$6.06	$6.06	$6.06	$6.06	$6.06	400
2022-09-29	$6.21	$6.21	$6.21	$6.21	$6.21	1
2022-09-28	$6.26	$6.40	$6.21	$6.21	$6.21	4,772
2022-09-27	$6.60	$6.60	$6.60	$6.60	$6.60	10,847
2022-09-26	$6.80	$6.80	$6.80	$6.80	$6.80	4,044
2022-09-23	$7.25	$7.25	$7.07	$7.07	$7.07	44,312
2022-09-22	$7.30	$7.35	$7.10	$7.35	$7.35	24,696
2022-09-21	$7.30	$7.30	$7.00	$7.00	$7.00	1,778
2022-09-20	$6.95	$6.95	$6.95	$6.95	$6.95	93
2022-09-19	$6.95	$6.95	$6.95	$6.95	$6.95	2,505
2022-09-16	$7.20	$7.20	$6.78	$6.78	$6.78	3,749
2022-09-15	$7.15	$7.30	$7.10	$7.10	$7.10	6,340
2022-09-14	$6.95	$6.95	$6.90	$6.90	$6.90	3,249
2022-09-13	$6.83	$6.83	$6.83	$6.83	$6.83	363
2022-09-12	$7.49	$7.49	$6.97	$7.01	$7.01	10,602
2022-09-09	$7.13	$7.13	$6.85	$6.95	$6.95	4,380
2022-09-08	$6.35	$6.50	$6.35	$6.50	$6.50	2,209
2022-09-07	$6.15	$6.20	$6.10	$6.20	$6.20	11,274
2022-09-06	$6.05	$6.05	$6.05	$6.05	$6.05	108
2022-09-02	$6.01	$6.05	$5.98	$6.05	$6.05	5,193
2022-09-01	$5.99	$5.99	$5.99	$5.99	$5.99	2
2022-08-31	$6.30	$6.30	$5.99	$5.99	$5.99	6,160
2022-08-30	$5.80	$5.80	$5.80	$5.80	$5.80	659
2022-08-29	$5.63	$5.65	$5.60	$5.65	$5.65	1,179
2022-08-26	$5.90	$5.90	$5.90	$5.90	$5.90	0
2022-08-25	$5.90	$5.90	$5.90	$5.90	$5.90	653
2022-08-24	$5.70	$5.70	$5.70	$5.70	$5.70	633
2022-08-23	$5.78	$5.78	$5.78	$5.78	$5.78	2
2022-08-22	$5.78	$5.78	$5.78	$5.78	$5.78	341
2022-08-19	$5.99	$5.99	$5.75	$5.88	$5.88	1,126
2022-08-18	$5.95	$6.13	$5.95	$6.13	$6.13	707
2022-08-17	$5.98	$5.98	$5.98	$5.98	$5.98	91
2022-08-16	$5.98	$5.98	$5.98	$5.98	$5.98	189
2022-08-15	$6.12	$6.12	$5.98	$5.98	$5.98	3,750
2022-08-12	$6.06	$6.06	$6.01	$6.01	$6.01	2,380
2022-08-11	$6.27	$6.27	$5.80	$5.80	$5.80	875
2022-08-10	$6.16	$6.16	$6.16	$6.16	$6.16	195
2022-08-09	$6.00	$6.01	$5.75	$6.01	$6.01	3,075
2022-08-08	$5.81	$5.81	$5.81	$5.81	$5.81	857
2022-08-05	$6.10	$6.10	$5.99	$6.01	$6.01	1,270
2022-08-04	$6.05	$6.05	$6.05	$6.05	$6.05	0
2022-08-03	$6.04	$6.05	$6.00	$6.05	$6.05	10,245
2022-08-02	$5.85	$5.85	$5.60	$5.75	$5.75	2,200
2022-08-01	$5.80	$5.90	$5.80	$5.88	$5.88	65,786
2022-07-29	$5.68	$5.85	$5.45	$5.45	$5.45	18,891
2022-07-28	$5.70	$5.70	$5.67	$5.68	$5.68	15,272
2022-07-27	$5.40	$5.40	$5.40	$5.40	$5.40	600
2022-07-26	$5.60	$5.60	$5.33	$5.40	$5.40	17,735
2022-07-25	$5.90	$5.90	$5.90	$5.90	$5.90	1,385
2022-07-22	$5.93	$5.93	$5.93	$5.93	$5.93	125
2022-07-21	$6.00	$6.25	$6.00	$6.25	$6.25	15,769
2022-07-20	$6.20	$6.20	$5.94	$6.00	$6.00	7,907
2022-07-19	$5.95	$6.20	$5.95	$6.20	$6.20	386
2022-07-18	$5.80	$5.80	$5.70	$5.70	$5.70	535
2022-07-15	$5.50	$5.63	$5.47	$5.63	$5.63	5,547
2022-07-14	$5.60	$5.60	$5.60	$5.60	$5.60	200
2022-07-13	$5.90	$5.90	$5.90	$5.90	$5.90	1,207
2022-07-12	$5.75	$5.85	$5.75	$5.85	$5.85	10,953
2022-07-11	$5.74	$5.74	$5.74	$5.74	$5.74	175
2022-07-08	$5.98	$5.98	$5.98	$5.98	$5.98	533
2022-07-07	$5.97	$6.10	$5.97	$6.10	$6.10	468
2022-07-06	$6.10	$6.10	$5.80	$5.80	$5.80	8,490
2022-07-05	$6.05	$6.31	$6.05	$6.31	$6.31	15,661
2022-07-01	$6.30	$6.30	$6.05	$6.30	$6.30	1,069
2022-06-30	$6.50	$6.50	$6.06	$6.06	$6.06	7,611
2022-06-29	$6.35	$6.35	$6.35	$6.35	$6.35	125
2022-06-28	$6.40	$6.40	$6.40	$6.40	$6.40	177
2022-06-27	$6.40	$6.40	$6.40	$6.40	$6.40	2,504
2022-06-24	$6.50	$6.50	$6.50	$6.50	$6.50	205
2022-06-23	$6.45	$6.45	$6.45	$6.45	$6.45	135
2022-06-22	$7.00	$7.00	$6.75	$6.75	$6.75	34,558
2022-06-21	$6.83	$6.83	$6.74	$6.74	$6.74	2,607
2022-06-17	$6.78	$6.78	$6.75	$6.78	$6.78	4,536
2022-06-16	$6.49	$6.49	$6.25	$6.25	$6.25	939
2022-06-15	$6.30	$6.47	$6.30	$6.30	$6.30	1,078
2022-06-14	$6.30	$6.30	$6.30	$6.30	$6.30	59,798
2022-06-13	$6.11	$6.11	$6.10	$6.10	$6.10	92,850
2022-06-10	$6.30	$6.51	$6.30	$6.51	$6.51	4,165
2022-06-09	$6.75	$6.75	$6.75	$6.75	$6.75	416
2022-06-08	$6.64	$6.64	$6.64	$6.64	$6.64	183
2022-06-07	$6.60	$6.65	$6.60	$6.65	$6.65	427
2022-06-06	$6.50	$6.75	$6.50	$6.51	$6.51	6,036
2022-06-03	$6.40	$6.40	$6.40	$6.40	$6.40	280
2022-06-02	$6.80	$6.80	$6.80	$6.80	$6.80	31
2022-06-01	$6.80	$6.80	$6.80	$6.80	$6.80	191
2022-05-31	$6.73	$6.75	$6.73	$6.75	$6.75	1,836
2022-05-27	$6.64	$6.64	$6.64	$6.64	$6.64	331
2022-05-26	$6.75	$6.75	$6.75	$6.75	$6.75	0
2022-05-25	$6.75	$6.75	$6.75	$6.75	$6.75	6
2022-05-24	$6.75	$6.75	$6.75	$6.75	$6.75	40,361
2022-05-23	$6.55	$6.57	$6.38	$6.44	$6.44	22,357
2022-05-20	$5.94	$6.34	$5.90	$5.90	$5.90	2,367
2022-05-19	$5.94	$5.94	$5.94	$5.94	$5.94	1,000
2022-05-18	$5.75	$5.75	$5.75	$5.75	$5.75	853
2022-05-17	$5.62	$5.62	$5.60	$5.60	$5.60	9,651
2022-05-16	$5.48	$5.60	$5.48	$5.60	$5.60	4,277
2022-05-13	$5.45	$5.55	$5.45	$5.45	$5.45	5,479
2022-05-12	$5.57	$5.57	$5.40	$5.41	$5.41	26,704
2022-05-11	$5.57	$5.57	$5.57	$5.57	$5.57	222
2022-05-10	$5.80	$5.80	$5.80	$5.80	$5.75	7,500
2022-05-09	$5.60	$5.80	$5.55	$5.80	$5.75	21,493
2022-05-06	$5.90	$5.90	$5.90	$5.90	$5.84	24,020
2022-05-05	$6.00	$6.30	$5.95	$6.30	$6.24	28,430
2022-05-04	$6.09	$6.09	$6.09	$6.09	$6.03	4,000
2022-05-03	$6.05	$6.05	$6.05	$6.05	$5.99	12,900
2022-05-02	$6.20	$6.20	$6.00	$6.00	$5.94	6,124
2022-04-29	$6.25	$6.30	$6.20	$6.20	$6.14	2,109
2022-04-28	$6.45	$6.45	$6.15	$6.27	$6.21	5,791
2022-04-27	$6.55	$6.55	$6.16	$6.40	$6.34	22,132
2022-04-26	$7.19	$7.35	$7.10	$7.10	$7.03	6,926
2022-04-25	$7.01	$7.10	$7.01	$7.02	$6.95	23,032
2022-04-22	$7.10	$7.30	$7.07	$7.10	$7.03	25,433
2022-04-21	$6.99	$6.99	$6.99	$6.99	$6.92	1,273
2022-04-20	$6.99	$6.99	$6.99	$6.99	$6.92	7,065
2022-04-19	$6.65	$6.71	$6.65	$6.68	$6.62	2,338
2022-04-18	$6.50	$6.63	$6.50	$6.63	$6.56	28,301
2022-04-14	$6.41	$6.64	$6.41	$6.64	$6.58	951
2022-04-13	$6.65	$6.65	$6.65	$6.65	$6.59	1
2022-04-12	$6.54	$6.65	$6.31	$6.65	$6.59	875
2022-04-11	$6.81	$6.81	$6.35	$6.35	$6.29	3,148
2022-04-08	$6.31	$6.31	$6.31	$6.31	$6.25	808
2022-04-07	$6.29	$6.29	$6.18	$6.20	$6.14	4,900
2022-04-06	$6.16	$6.16	$6.16	$6.16	$6.10	287
2022-04-05	$6.40	$6.40	$6.15	$6.15	$6.09	25,540
2022-04-04	$6.65	$6.65	$6.50	$6.50	$6.44	17,550
2022-04-01	$6.55	$6.55	$6.55	$6.55	$6.49	0
2022-03-31	$6.50	$6.55	$6.50	$6.55	$6.49	1,820
2022-03-30	$6.75	$6.75	$6.60	$6.60	$6.54	993
2022-03-29	$7.05	$7.05	$6.98	$6.98	$6.91	3,401
2022-03-28	$6.30	$6.30	$6.21	$6.21	$6.15	984
2022-03-25	$6.31	$6.31	$6.30	$6.30	$6.24	1,150
2022-03-24	$6.40	$6.40	$6.40	$6.40	$6.34	0
2022-03-23	$6.50	$6.50	$6.38	$6.40	$6.34	4,330
2022-03-22	$6.58	$6.65	$6.50	$6.65	$6.59	6,800
2022-03-21	$6.33	$6.55	$6.33	$6.39	$6.33	2,814
2022-03-18	$6.40	$6.40	$6.33	$6.39	$6.33	2,814
2022-03-17	$6.40	$6.69	$6.40	$6.69	$6.63	9,025
2022-03-16	$6.40	$6.63	$6.25	$6.63	$6.56	7,521
2022-03-15	$6.40	$6.40	$6.23	$6.39	$6.33	10,084
2022-03-14	$6.20	$6.40	$6.20	$6.32	$6.26	1,461
2022-03-11	$6.00	$6.00	$6.00	$6.00	$5.94	75
2022-03-10	$6.10	$6.10	$6.00	$6.00	$5.94	877
2022-03-09	$5.92	$6.40	$5.92	$6.40	$6.34	2,299
2022-03-08	$5.55	$5.92	$5.55	$5.92	$5.86	48,650
2022-03-07	$5.63	$5.81	$5.40	$5.40	$5.35	13,724
2022-03-04	$6.10	$6.10	$5.71	$6.00	$5.94	23,178
2022-03-03	$6.45	$6.50	$6.35	$6.45	$6.39	34,473
2022-03-02	$6.49	$6.49	$6.38	$6.49	$6.43	1,799
2022-03-01	$6.50	$6.57	$6.10	$6.25	$6.19	23,434
2022-02-28	$6.15	$6.99	$6.15	$6.99	$6.92	49,249
2022-02-25	$6.28	$6.28	$6.28	$6.28	$6.22	0
2022-02-24	$5.91	$6.41	$5.91	$6.28	$6.22	5,508
2022-02-23	$7.00	$7.00	$6.70	$6.70	$6.64	1,365
2022-02-22	$7.01	$7.01	$7.01	$7.01	$6.94	10
2022-02-18	$7.00	$7.01	$7.00	$7.01	$6.94	8,050
2022-02-17	$7.30	$7.30	$7.00	$7.00	$6.93	610
2022-02-16	$7.55	$7.55	$7.55	$7.55	$7.48	724
2022-02-15	$7.63	$7.63	$7.63	$7.63	$7.55	270
2022-02-14	$7.60	$7.60	$7.40	$7.40	$7.33	5,123
2022-02-11	$7.56	$7.89	$7.56	$7.75	$7.68	32,758
2022-02-10	$7.93	$8.30	$7.93	$8.00	$7.93	23,816
2022-02-09	$7.80	$7.94	$7.80	$7.93	$7.86	31,403
2022-02-08	$7.60	$7.80	$7.60	$7.80	$7.73	3,487
2022-02-07	$7.60	$7.60	$7.50	$7.50	$7.43	30,489
2022-02-04	$7.10	$7.20	$7.00	$7.00	$6.93	5,539
2022-02-03	$6.85	$6.85	$6.85	$6.85	$6.79	0
2022-02-02	$6.91	$6.91	$6.85	$6.85	$6.79	5,944
2022-02-01	$7.20	$7.20	$6.86	$6.89	$6.83	1,644
2022-01-31	$6.70	$6.80	$6.60	$6.60	$6.54	11,544
2022-01-28	$6.43	$6.58	$6.37	$6.58	$6.52	6,047
2022-01-27	$6.37	$6.46	$6.37	$6.40	$6.34	4,659
2022-01-26	$6.42	$6.42	$6.36	$6.40	$6.34	2,136
2022-01-25	$6.20	$6.32	$6.20	$6.20	$6.14	8,266
2022-01-24	$6.25	$6.34	$6.09	$6.34	$6.28	54,743
2022-01-21	$6.52	$6.52	$6.21	$6.32	$6.26	3,622
2022-01-20	$6.79	$6.79	$6.61	$6.61	$6.55	1,288
2022-01-19	$6.88	$6.90	$6.78	$6.78	$6.72	2,703
2022-01-18	$6.70	$6.91	$6.70	$6.91	$6.85	9,719
2022-01-14	$6.73	$6.73	$6.52	$6.53	$6.47	900
2022-01-13	$6.63	$6.72	$6.62	$6.72	$6.66	8,664
2022-01-12	$6.40	$6.63	$6.40	$6.60	$6.54	18,787
2022-01-11	$6.31	$6.31	$6.28	$6.28	$6.22	1,064
2022-01-10	$6.18	$6.44	$6.18	$6.20	$6.14	6,958
2022-01-07	$6.14	$6.28	$6.13	$6.28	$6.22	7,359
2022-01-06	$5.98	$6.15	$5.98	$6.14	$6.08	14,204
2022-01-05	$6.10	$6.17	$6.06	$6.06	$6.00	2,499
2022-01-04	$5.83	$6.02	$5.83	$6.00	$5.94	6,249
2022-01-03	$5.70	$5.70	$5.70	$5.70	$5.65	92
2021-12-31	$5.66	$5.70	$5.65	$5.70	$5.65	4,359
2021-12-30	$5.82	$5.85	$5.82	$5.85	$5.80	4,197
2021-12-29	$5.90	$5.90	$5.80	$5.84	$5.78	66,061
2021-12-28	$5.92	$5.92	$5.80	$5.83	$5.77	6,562
2021-12-27	$5.91	$5.91	$5.91	$5.91	$5.85	439
2021-12-23	$5.75	$5.87	$5.75	$5.86	$5.81	7,560
2021-12-22	$5.55	$5.57	$5.55	$5.57	$5.52	734
2021-12-21	$5.36	$5.60	$5.36	$5.50	$5.45	8,601
2021-12-20	$5.56	$5.65	$5.38	$5.38	$5.33	38,720
2021-12-17	$5.45	$5.45	$5.45	$5.45	$5.40	688
2021-12-16	$5.45	$5.45	$5.45	$5.45	$5.40	0
2021-12-15	$5.58	$5.58	$5.45	$5.45	$5.40	645
2021-12-14	$5.45	$5.65	$5.45	$5.65	$5.60	920
2021-12-13	$5.42	$5.42	$5.42	$5.42	$5.37	1,880
2021-12-10	$5.57	$5.66	$5.42	$5.42	$5.37	4,698
2021-12-09	$5.71	$5.71	$5.43	$5.58	$5.52	3,959
2021-12-08	$5.72	$5.75	$5.68	$5.68	$5.63	6,722
2021-12-07	$5.66	$5.66	$5.66	$5.66	$5.60	452
2021-12-06	$5.60	$5.70	$5.60	$5.64	$5.59	10,444
2021-12-03	$5.58	$5.63	$5.50	$5.63	$5.58	4,100
2021-12-02	$5.56	$5.56	$5.49	$5.49	$5.44	1,080
2021-12-01	$5.49	$5.72	$5.49	$5.72	$5.66	10,420
2021-11-30	$5.36	$5.58	$5.36	$5.45	$5.40	32,745
2021-11-29	$5.45	$5.45	$5.45	$5.45	$5.40	10,074
2021-11-26	$5.58	$5.58	$5.36	$5.45	$5.40	13,347
2021-11-24	$5.70	$5.80	$5.70	$5.79	$5.74	11,307
2021-11-23	$5.74	$5.84	$5.63	$5.84	$5.79	12,000
2021-11-22	$5.74	$5.88	$5.74	$5.75	$5.70	20,410
2021-11-19	$5.62	$5.62	$5.58	$5.62	$5.57	15,450
2021-11-18	$5.80	$5.82	$5.76	$5.76	$5.71	6,800
2021-11-17	$5.80	$5.80	$5.80	$5.80	$5.75	10
2021-11-16	$5.89	$5.91	$5.80	$5.80	$5.75	7,265
2021-11-15	$5.82	$5.90	$5.82	$5.90	$5.84	2,642
2021-11-12	$6.00	$6.00	$5.90	$5.90	$5.84	16,150
2021-11-11	$6.04	$6.10	$6.04	$6.07	$6.01	1,966
2021-11-10	$6.10	$6.10	$6.10	$6.10	$6.04	100
2021-11-09	$6.13	$6.13	$6.08	$6.08	$6.02	11,000
2021-11-08	$6.20	$6.30	$6.20	$6.30	$6.24	21,694
2021-11-05	$6.06	$6.13	$6.02	$6.13	$6.07	5,933
2021-11-04	$6.04	$6.04	$5.80	$5.80	$5.75	873
2021-11-03	$5.97	$5.97	$5.97	$5.97	$5.91	349
2021-11-02	$6.00	$6.00	$6.00	$6.00	$5.94	10,569
2021-11-01	$6.08	$6.18	$6.00	$6.00	$5.94	10,569
2021-10-29	$6.08	$6.08	$6.08	$6.08	$6.02	103
2021-10-28	$5.96	$5.99	$5.95	$5.97	$5.91	10,398
2021-10-27	$6.15	$6.15	$5.95	$6.06	$6.00	11,639
2021-10-26	$6.15	$6.19	$6.10	$6.17	$6.11	17,629
2021-10-25	$6.20	$6.24	$6.17	$6.22	$6.16	8,623
2021-10-22	$5.96	$6.17	$5.96	$6.17	$6.11	13,122
2021-10-21	$6.04	$6.04	$5.90	$5.90	$5.84	7,936
2021-10-20	$5.94	$6.04	$5.94	$5.94	$5.88	16,933
2021-10-19	$6.25	$6.25	$6.04	$6.04	$5.98	7,010
2021-10-18	$6.20	$6.20	$6.14	$6.20	$6.14	9,623
2021-10-15	$5.97	$6.30	$5.97	$6.30	$6.24	33,846
2021-10-14	$5.92	$5.92	$5.90	$5.90	$5.84	843
2021-10-13	$5.82	$5.83	$5.82	$5.82	$5.77	7,255
2021-10-12	$5.87	$5.87	$5.84	$5.84	$5.78	1,500
2021-10-11	$5.92	$5.92	$5.83	$5.83	$5.78	5,049
2021-10-08	$5.91	$5.91	$5.91	$5.91	$5.85	20
2021-10-07	$5.87	$5.95	$5.87	$5.91	$5.85	2,373
2021-10-06	$5.90	$5.90	$5.90	$5.90	$5.84	8,341
2021-10-05	$5.93	$5.93	$5.88	$5.90	$5.84	452
2021-10-04	$5.86	$5.88	$5.82	$5.88	$5.82	10,662
2021-10-01	$5.88	$5.88	$5.82	$5.85	$5.79	1,167
2021-09-30	$5.95	$5.95	$5.86	$5.86	$5.81	8,168
2021-09-29	$5.93	$5.93	$5.86	$5.86	$5.81	1,653
2021-09-28	$5.87	$5.93	$5.87	$5.92	$5.86	15,100
2021-09-27	$5.82	$5.90	$5.82	$5.85	$5.80	787
2021-09-24	$6.04	$6.04	$6.04	$6.04	$5.98	88
2021-09-23	$6.03	$6.04	$6.03	$6.04	$5.98	717
2021-09-22	$5.77	$5.77	$5.77	$5.77	$5.72	100
2021-09-21	$5.70	$5.77	$5.70	$5.77	$5.72	11,312
2021-09-20	$5.68	$5.68	$5.60	$5.65	$5.60	2,802
2021-09-17	$6.09	$6.09	$6.00	$6.00	$5.94	734
2021-09-16	$5.90	$5.90	$5.90	$5.90	$5.84	1,500
2021-09-15	$5.83	$5.88	$5.77	$5.88	$5.83	2,246
2021-09-14	$5.95	$5.95	$5.88	$5.95	$5.89	18,930
2021-09-13	$5.95	$5.95	$5.88	$5.88	$5.82	493
2021-09-10	$5.87	$5.87	$5.87	$5.87	$5.81	5,000
2021-09-09	$5.98	$5.98	$5.98	$5.98	$5.92	11,936
2021-09-08	$6.16	$6.16	$6.16	$6.16	$6.10	13,993
2021-09-07	$6.23	$6.30	$6.16	$6.16	$6.10	14,488
2021-09-03	$6.27	$6.35	$6.27	$6.35	$6.29	3,560
2021-09-02	$6.29	$6.30	$6.27	$6.27	$6.21	2,485
2021-09-01	$6.21	$6.35	$6.17	$6.31	$6.25	30,044
2021-08-31	$6.15	$6.20	$6.15	$6.18	$6.12	4,743
2021-08-30	$6.10	$6.15	$6.10	$6.15	$6.09	2,511
2021-08-27	$6.20	$6.20	$6.20	$6.20	$6.14	65
2021-08-26	$6.25	$6.25	$6.20	$6.20	$6.14	10,619
2021-08-25	$5.98	$5.98	$5.98	$5.98	$5.92	10
2021-08-24	$5.98	$5.98	$5.98	$5.98	$5.92	533
2021-08-23	$5.93	$5.93	$5.93	$5.93	$5.87	209
2021-08-20	$5.98	$5.98	$5.84	$5.84	$5.79	5,106
2021-08-19	$6.00	$6.03	$6.00	$6.00	$5.94	6,890
2021-08-18	$6.09	$6.09	$5.96	$5.96	$5.90	901
2021-08-17	$6.08	$6.08	$5.95	$5.95	$5.89	2,890
2021-08-16	$6.26	$6.26	$6.12	$6.25	$6.19	1,275
2021-08-13	$6.18	$6.18	$6.14	$6.18	$6.12	10,300
2021-08-12	$6.16	$6.16	$6.11	$6.11	$6.05	1,325
2021-08-11	$5.99	$6.10	$5.99	$6.10	$6.04	17,648
2021-08-10	$5.96	$5.96	$5.96	$5.96	$5.90	817
2021-08-09	$5.99	$5.99	$5.91	$5.99	$5.93	14,615
2021-08-06	$5.83	$5.83	$5.83	$5.83	$5.78	0
2021-08-05	$5.83	$5.83	$5.83	$5.83	$5.78	250
2021-08-04	$5.71	$5.95	$5.71	$5.83	$5.78	14,574
2021-08-03	$5.70	$5.94	$5.67	$5.94	$5.88	17,507
2021-08-02	$5.40	$5.45	$5.36	$5.36	$5.31	7,633
2021-07-30	$5.36	$5.36	$5.36	$5.36	$5.31	0
2021-07-29	$5.28	$5.40	$5.28	$5.36	$5.31	6,925
2021-07-28	$5.20	$5.20	$5.20	$5.20	$5.15	2,070
2021-07-27	$5.17	$5.17	$5.14	$5.14	$5.09	1,874
2021-07-26	$5.21	$5.26	$5.19	$5.25	$5.20	7,358
2021-07-23	$5.00	$5.06	$5.00	$5.05	$5.00	8,914
2021-07-22	$4.90	$4.90	$4.86	$4.86	$4.81	300
2021-07-21	$4.85	$4.85	$4.83	$4.85	$4.80	21,045
2021-07-20	$4.76	$4.88	$4.70	$4.85	$4.80	31,732
2021-07-19	$4.72	$4.85	$4.61	$4.85	$4.80	16,096
2021-07-16	$4.99	$4.99	$4.89	$4.93	$4.88	7,881
2021-07-15	$4.99	$4.99	$4.95	$4.97	$4.92	12,446
2021-07-14	$5.11	$5.13	$5.11	$5.11	$5.06	850
2021-07-13	$5.16	$5.30	$5.16	$5.30	$5.25	6,005
2021-07-12	$5.16	$5.17	$5.16	$5.17	$5.12	24,589
2021-07-09	$5.14	$5.14	$5.14	$5.14	$5.09	204
2021-07-08	$5.13	$5.13	$5.13	$5.13	$5.08	2,170
2021-07-07	$5.35	$5.35	$5.29	$5.29	$5.24	1,000
2021-07-06	$5.38	$5.38	$5.10	$5.35	$5.29	4,213
2021-07-02	$5.44	$5.47	$5.44	$5.47	$5.42	9,795
2021-07-01	$5.46	$5.51	$5.46	$5.51	$5.46	1,256
2021-06-30	$5.52	$5.52	$5.43	$5.43	$5.38	1,105
2021-06-29	$5.40	$5.58	$5.40	$5.40	$5.35	1,692
2021-06-28	$5.49	$5.59	$5.35	$5.44	$5.39	11,157
2021-06-25	$5.50	$5.54	$5.41	$5.41	$5.36	6,175
2021-06-24	$5.49	$5.49	$5.48	$5.49	$5.44	110,924
2021-06-23	$5.23	$5.40	$5.15	$5.40	$5.35	29,535
2021-06-22	$5.41	$5.50	$5.40	$5.50	$5.45	16,983
2021-06-21	$5.50	$5.52	$5.50	$5.52	$5.47	1,140
2021-06-18	$5.70	$5.70	$5.57	$5.62	$5.56	5,618
2021-06-17	$6.04	$6.04	$6.00	$6.01	$5.95	5,652
2021-06-16	$6.15	$6.15	$6.06	$6.06	$6.00	508
2021-06-15	$6.21	$6.28	$6.21	$6.28	$6.22	2,461
2021-06-14	$6.26	$6.26	$6.19	$6.19	$6.13	987
2021-06-11	$6.29	$6.29	$6.24	$6.24	$6.18	2,061
2021-06-10	$6.32	$6.32	$6.32	$6.32	$6.26	2,272
2021-06-09	$6.37	$6.48	$6.22	$6.48	$6.42	5,830
2021-06-08	$6.33	$6.55	$6.30	$6.37	$6.31	15,978
2021-06-07	$6.54	$6.54	$6.54	$6.54	$6.47	401
2021-06-04	$6.45	$6.55	$6.40	$6.40	$6.34	3,886
2021-06-03	$6.69	$6.69	$6.62	$6.62	$6.56	7,526
2021-06-02	$6.67	$6.67	$6.61	$6.65	$6.58	4,884
2021-06-01	$6.58	$6.60	$6.55	$6.60	$6.53	2,100
2021-05-28	$6.54	$6.69	$6.39	$6.59	$6.53	17,404
2021-05-27	$6.55	$6.59	$6.55	$6.59	$6.53	4,071
2021-05-26	$6.18	$6.18	$6.18	$6.18	$6.12	110
2021-05-25	$6.35	$6.37	$6.35	$6.37	$6.31	820
2021-05-24	$6.19	$6.33	$6.19	$6.26	$6.20	5,100
2021-05-21	$6.29	$6.29	$6.22	$6.22	$6.16	900
2021-05-20	$6.22	$6.22	$6.08	$6.08	$6.02	2,820
2021-05-19	$6.06	$6.22	$6.06	$6.22	$6.16	463
2021-05-18	$6.25	$6.34	$6.21	$6.28	$6.22	8,602
2021-05-17	$6.41	$6.41	$6.40	$6.40	$6.34	1,763
2021-05-14	$6.47	$6.47	$6.35	$6.35	$6.29	8,506
2021-05-13	$6.25	$6.35	$6.25	$6.30	$6.24	1,939
2021-05-12	$6.37	$6.38	$6.32	$6.32	$6.26	4,317
2021-05-11	$6.43	$6.47	$6.40	$6.43	$6.37	7,140
2021-05-10	$6.21	$6.46	$6.21	$6.26	$6.20	5,508
2021-05-07	$5.87	$5.87	$5.87	$5.87	$5.81	57
2021-05-06	$5.87	$5.87	$5.87	$5.87	$5.81	144
2021-05-05	$5.87	$5.87	$5.87	$5.87	$5.81	1,412
2021-05-04	$5.81	$5.89	$5.75	$5.88	$5.82	7,223
2021-05-03	$6.01	$6.08	$6.01	$6.06	$6.00	2,575
2021-04-30	$5.85	$5.98	$5.85	$5.98	$5.92	5,606
2021-04-29	$5.81	$5.85	$5.76	$5.83	$5.77	6,232
2021-04-28	$5.85	$5.85	$5.74	$5.77	$5.71	7,129
2021-04-27	$5.55	$5.61	$5.55	$5.61	$5.55	10,116
2021-04-26	$5.50	$5.50	$5.49	$5.49	$5.44	7,563
2021-04-23	$5.30	$5.44	$5.30	$5.31	$5.26	37,814
2021-04-22	$5.11	$5.30	$5.04	$5.05	$5.00	5,152
2021-04-21	$5.14	$5.14	$5.14	$5.14	$5.09	207
2021-04-20	$5.24	$5.24	$5.18	$5.18	$5.13	7,571
2021-04-19	$5.30	$5.30	$5.29	$5.30	$5.25	1,755
2021-04-16	$5.20	$5.30	$5.18	$5.28	$5.23	49,291
2021-04-15	$5.03	$5.03	$4.75	$4.75	$4.71	12,857
2021-04-14	$5.10	$5.10	$5.10	$5.10	$5.05	0
2021-04-13	$5.17	$5.24	$4.96	$5.10	$5.05	2,725
2021-04-12	$5.08	$5.08	$5.08	$5.08	$5.03	137
2021-04-09	$4.95	$5.00	$4.95	$5.00	$4.95	44,226
2021-04-08	$5.00	$5.00	$5.00	$5.00	$4.95	102
2021-04-07	$5.15	$5.15	$5.15	$5.15	$5.10	14
2021-04-06	$5.07	$5.15	$5.05	$5.15	$5.10	1,065
2021-04-05	$4.92	$5.00	$4.92	$5.00	$4.95	1,493
2021-04-01	$4.93	$4.93	$4.87	$4.92	$4.87	6,246
2021-03-31	$5.00	$5.00	$4.98	$4.98	$4.93	2,093
2021-03-30	$4.96	$4.99	$4.88	$4.88	$4.83	4,878
2021-03-29	$5.00	$5.00	$5.00	$5.00	$4.95	46
2021-03-26	$5.00	$5.00	$5.00	$5.00	$4.95	6,735
2021-03-25	$4.94	$4.94	$4.94	$4.94	$4.89	350
2021-03-24	$4.91	$4.95	$4.91	$4.95	$4.90	1,730
2021-03-23	$4.92	$5.00	$4.92	$4.97	$4.92	1,231
2021-03-22	$4.94	$4.98	$4.90	$4.98	$4.93	2,568
2021-03-19	$4.93	$4.98	$4.85	$4.98	$4.93	3,608
2021-03-18	$4.90	$4.94	$4.90	$4.94	$4.89	812
2021-03-17	$4.78	$4.83	$4.78	$4.82	$4.77	6,603
2021-03-16	$4.91	$4.91	$4.86	$4.86	$4.81	11,923
2021-03-15	$4.79	$4.87	$4.75	$4.87	$4.82	10,600
2021-03-12	$4.67	$4.71	$4.64	$4.67	$4.62	5,282
2021-03-11	$4.60	$4.62	$4.60	$4.62	$4.58	13,791
2021-03-10	$4.60	$4.60	$4.56	$4.56	$4.52	3,656
2021-03-09	$4.53	$4.56	$4.53	$4.56	$4.51	4,011
2021-03-08	$4.31	$4.58	$4.31	$4.50	$4.46	16,917
2021-03-05	$4.20	$4.50	$4.20	$4.50	$4.46	5,403
2021-03-04	$4.12	$4.19	$4.12	$4.17	$4.13	9,063
2021-03-03	$4.19	$4.23	$4.19	$4.23	$4.19	28,352
2021-03-02	$4.24	$4.24	$4.15	$4.15	$4.11	27,001
2021-03-01	$4.23	$4.30	$4.20	$4.25	$4.21	15,382
2021-02-26	$4.22	$4.25	$4.15	$4.25	$4.21	39,530
2021-02-25	$4.46	$4.49	$4.33	$4.42	$4.38	11,883
2021-02-24	$4.28	$4.31	$4.24	$4.30	$4.26	7,835
2021-02-23	$4.20	$4.27	$4.20	$4.27	$4.23	1,402
2021-02-22	$4.14	$4.14	$4.05	$4.12	$4.08	3,502
2021-02-19	$4.05	$4.24	$4.05	$4.10	$4.06	16,986
2021-02-18	$3.96	$4.03	$3.96	$4.01	$3.97	1,001
2021-02-17	$4.10	$4.15	$4.01	$4.01	$3.97	1,001
2021-02-16	$4.10	$4.15	$4.07	$4.14	$4.10	9,281
2021-02-12	$4.03	$4.12	$4.01	$4.01	$3.97	13,766
2021-02-11	$4.06	$4.09	$4.06	$4.08	$4.04	5,112
2021-02-10	$4.10	$4.14	$4.04	$4.10	$4.06	6,875
2021-02-09	$4.10	$4.14	$4.10	$4.10	$4.06	6,875
2021-02-08	$4.06	$4.10	$3.97	$4.00	$3.96	9,401
2021-02-05	$3.99	$4.04	$3.99	$3.99	$3.95	6,941
2021-02-04	$3.99	$4.05	$3.95	$4.03	$3.99	14,960
2021-02-03	$3.99	$4.07	$3.95	$4.00	$3.96	35,870
2021-02-02	$3.94	$3.94	$3.84	$3.92	$3.88	3,851
2021-02-01	$3.80	$3.80	$3.78	$3.79	$3.75	33,938
2021-01-29	$3.75	$3.82	$3.75	$3.82	$3.78	20,760
2021-01-28	$3.78	$3.78	$3.75	$3.75	$3.71	436
2021-01-27	$3.70	$3.70	$3.50	$3.51	$3.48	63,080
2021-01-26	$3.79	$3.96	$3.79	$3.85	$3.81	38,295
2021-01-25	$3.90	$3.90	$3.85	$3.90	$3.86	123,398
2021-01-22	$4.02	$4.02	$3.94	$4.00	$3.96	9,029
2021-01-21	$4.05	$4.12	$4.00	$4.00	$3.96	28,322
2021-01-20	$4.07	$4.21	$4.07	$4.21	$4.17	5,876
2021-01-19	$4.15	$4.21	$3.99	$4.21	$4.17	40,916
2021-01-15	$4.18	$4.18	$4.16	$4.16	$4.12	1,945
2021-01-14	$4.12	$4.26	$4.02	$4.18	$4.14	30,959
2021-01-13	$4.21	$4.21	$4.15	$4.17	$4.13	6,581
2021-01-12	$4.36	$4.36	$4.24	$4.24	$4.20	13,548
2021-01-11	$4.19	$4.29	$4.19	$4.29	$4.25	42,403
2021-01-08	$4.50	$4.50	$4.38	$4.38	$4.34	14,052
2021-01-07	$4.39	$4.55	$4.39	$4.55	$4.51	15,893
2021-01-06	$4.45	$4.56	$4.43	$4.44	$4.40	20,326
2021-01-05	$4.12	$4.23	$4.12	$4.15	$4.11	8,882
2021-01-04	$4.05	$4.07	$3.97	$4.00	$3.96	16,023
2020-12-31	$4.15	$4.26	$4.13	$4.13	$4.09	2,203
2020-12-30	$4.17	$4.17	$4.00	$4.11	$4.07	56,165
2020-12-29	$4.19	$4.22	$4.19	$4.22	$4.18	5,334
2020-12-28	$4.19	$4.19	$4.19	$4.19	$4.15	703
2020-12-24	$4.22	$4.22	$4.17	$4.17	$4.13	3,084
2020-12-23	$4.00	$4.21	$4.00	$4.21	$4.17	48,794
2020-12-22	$4.03	$4.08	$4.03	$4.08	$4.04	4,052
2020-12-21	$3.96	$4.09	$3.87	$3.93	$3.89	18,349
2020-12-18	$4.02	$4.06	$4.02	$4.06	$4.02	15,254
2020-12-17	$4.00	$4.16	$4.00	$4.10	$4.06	98,129
2020-12-16	$3.98	$4.00	$3.91	$3.94	$3.90	75,731
2020-12-15	$3.80	$3.93	$3.79	$3.93	$3.89	21,901
2020-12-14	$3.75	$3.75	$3.65	$3.65	$3.61	2,268
2020-12-11	$3.48	$3.54	$3.48	$3.54	$3.51	15,281
2020-12-10	$3.48	$3.60	$3.48	$3.59	$3.56	64,107
2020-12-09	$3.55	$3.70	$3.55	$3.66	$3.63	26,352
2020-12-08	$3.56	$3.60	$3.56	$3.60	$3.57	15,000
2020-12-07	$3.50	$3.53	$3.50	$3.53	$3.50	89,996
2020-12-04	$3.69	$3.77	$3.69	$3.74	$3.70	9,676
2020-12-03	$3.74	$3.81	$3.74	$3.81	$3.77	44,968
2020-12-02	$3.58	$3.70	$3.56	$3.57	$3.54	16,369
2020-12-01	$3.40	$3.54	$3.35	$3.40	$3.37	25,931
2020-11-30	$3.18	$3.19	$3.10	$3.14	$3.11	12,873
2020-11-27	$3.30	$3.36	$3.27	$3.27	$3.24	29,715
2020-11-25	$3.29	$3.48	$3.29	$3.46	$3.43	80,634
2020-11-24	$3.26	$3.50	$3.26	$3.49	$3.46	30,590
2020-11-23	$3.23	$3.25	$3.21	$3.25	$3.22	6,180
2020-11-20	$3.14	$3.18	$3.14	$3.18	$3.15	3,355
2020-11-19	$3.00	$3.00	$3.00	$3.00	$2.97	1,358
2020-11-18	$3.14	$3.18	$3.06	$3.06	$3.03	28,526
2020-11-17	$3.03	$3.09	$3.03	$3.09	$3.06	4,758
2020-11-16	$3.06	$3.13	$2.96	$3.09	$3.06	14,147
2020-11-13	$2.81	$2.81	$2.81	$2.81	$2.78	0
2020-11-12	$2.79	$2.81	$2.79	$2.81	$2.78	988
2020-11-11	$2.92	$2.99	$2.85	$2.85	$2.82	21,300
2020-11-10	$3.00	$3.12	$3.00	$3.03	$3.00	4,614
2020-11-09	$2.82	$2.89	$2.82	$2.87	$2.84	21,966
2020-11-06	$2.53	$2.57	$2.53	$2.55	$2.53	10,897
2020-11-05	$2.59	$2.59	$2.56	$2.56	$2.54	5,673
2020-11-04	$2.56	$2.56	$2.56	$2.56	$2.54	359
2020-11-03	$2.54	$2.71	$2.51	$2.58	$2.56	35,836
2020-11-02	$2.46	$2.46	$2.45	$2.45	$2.43	7,633
2020-10-30	$2.45	$2.45	$2.45	$2.45	$2.43	13
2020-10-29	$2.35	$2.48	$2.35	$2.45	$2.43	24,435
2020-10-28	$2.33	$2.33	$2.30	$2.30	$2.28	7,500
2020-10-27	$2.36	$2.40	$2.36	$2.36	$2.34	8,114
2020-10-26	$2.40	$2.40	$2.28	$2.35	$2.33	10,953
2020-10-23	$2.33	$2.39	$2.32	$2.36	$2.34	15,853
2020-10-22	$2.24	$2.25	$2.18	$2.22	$2.19	5,300
2020-10-21	$2.20	$2.23	$2.20	$2.22	$2.20	115,099
2020-10-20	$2.20	$2.20	$2.17	$2.17	$2.15	12,485
2020-10-19	$2.11	$2.17	$2.11	$2.17	$2.15	24,112
2020-10-16	$2.11	$2.11	$2.08	$2.08	$2.06	462
2020-10-15	$2.14	$2.14	$2.14	$2.14	$2.12	801
2020-10-14	$2.19	$2.22	$2.19	$2.22	$2.20	820
2020-10-13	$2.15	$2.18	$2.13	$2.13	$2.11	3,453
2020-10-12	$2.22	$2.36	$2.22	$2.24	$2.22	11,977
2020-10-09	$2.22	$2.22	$2.11	$2.18	$2.16	15,993
2020-10-08	$2.13	$2.19	$2.10	$2.19	$2.17	11,332
2020-10-07	$2.15	$2.15	$2.09	$2.15	$2.13	24,499
2020-10-06	$2.00	$2.19	$1.96	$2.08	$2.06	11,661
2020-10-05	$1.86	$1.91	$1.86	$1.91	$1.89	1,275
2020-10-02	$1.90	$1.91	$1.90	$1.91	$1.89	3,450
2020-10-01	$1.95	$1.95	$1.90	$1.90	$1.88	1,600
2020-09-30	$1.86	$1.88	$1.85	$1.85	$1.83	4,472
2020-09-29	$1.90	$1.90	$1.89	$1.90	$1.88	7,388
2020-09-28	$1.96	$1.96	$1.96	$1.96	$1.94	1,025
2020-09-25	$1.85	$1.91	$1.85	$1.91	$1.89	8,402
2020-09-24	$1.83	$1.85	$1.82	$1.85	$1.83	83,643
2020-09-23	$1.94	$1.94	$1.86	$1.90	$1.88	51,450
2020-09-22	$1.95	$1.95	$1.94	$1.95	$1.93	3,473
2020-09-21	$2.00	$2.00	$1.99	$1.99	$1.97	6,763
2020-09-18	$2.06	$2.07	$2.01	$2.07	$2.05	33,264
2020-09-17	$2.13	$2.13	$2.12	$2.12	$2.10	2,109
2020-09-16	$2.15	$2.19	$2.15	$2.18	$2.16	3,179
2020-09-15	$2.17	$2.17	$2.17	$2.17	$2.15	40,003
2020-09-14	$2.18	$2.25	$2.17	$2.18	$2.16	8,817
2020-09-11	$2.20	$2.25	$2.17	$2.21	$2.19	1,773
2020-09-10	$2.34	$2.36	$2.27	$2.27	$2.24	8,140
2020-09-09	$2.42	$2.42	$2.34	$2.35	$2.33	11,120
2020-09-08	$2.24	$2.29	$2.24	$2.28	$2.26	9,650
2020-09-04	$2.40	$2.41	$2.36	$2.39	$2.37	10,859
2020-09-03	$2.32	$2.33	$2.30	$2.30	$2.28	10,600
2020-09-02	$2.21	$2.28	$2.21	$2.28	$2.26	51,166
2020-09-01	$2.30	$2.30	$2.21	$2.25	$2.23	32,229
2020-08-31	$2.27	$2.29	$2.22	$2.22	$2.20	8,415
2020-08-28	$2.30	$2.45	$2.26	$2.35	$2.32	92,153
2020-08-27	$2.25	$2.31	$2.25	$2.29	$2.27	28,400
2020-08-26	$2.30	$2.30	$2.27	$2.27	$2.25	1,446
2020-08-25	$2.32	$2.32	$2.30	$2.30	$2.28	10,150
2020-08-24	$2.15	$2.20	$2.15	$2.19	$2.17	1,503
2020-08-21	$2.14	$2.14	$2.14	$2.14	$2.12	123
2020-08-20	$2.26	$2.26	$2.26	$2.26	$2.24	0
2020-08-19	$2.37	$2.37	$2.26	$2.26	$2.24	11,279
2020-08-18	$2.25	$2.32	$2.25	$2.25	$2.23	4,264
2020-08-17	$2.27	$2.30	$2.24	$2.30	$2.28	22,350
2020-08-14	$2.28	$2.41	$2.28	$2.41	$2.39	20,410
2020-08-13	$2.40	$2.40	$2.30	$2.39	$2.37	7,666
2020-08-12	$2.40	$2.45	$2.40	$2.42	$2.40	22,030
2020-08-11	$2.40	$2.41	$2.38	$2.39	$2.37	18,327
2020-08-10	$2.28	$2.37	$2.28	$2.37	$2.35	11,101
2020-08-07	$2.21	$2.29	$2.18	$2.28	$2.26	29,825
2020-08-06	$2.25	$2.25	$2.19	$2.19	$2.17	9,190
2020-08-05	$2.20	$2.41	$2.20	$2.40	$2.38	42,260
2020-08-04	$2.21	$2.21	$2.10	$2.10	$2.08	10,000
2020-08-03	$2.16	$2.16	$2.13	$2.13	$2.11	8,501
2020-07-31	$2.08	$2.10	$2.08	$2.08	$2.06	1,023
2020-07-30	$2.13	$2.13	$2.13	$2.13	$2.11	2,500
2020-07-29	$2.20	$2.21	$2.18	$2.18	$2.15	4,710
2020-07-28	$2.19	$2.21	$2.17	$2.21	$2.19	15,516
2020-07-27	$2.10	$2.10	$2.07	$2.07	$2.05	16,401
2020-07-24	$2.10	$2.10	$2.00	$2.10	$2.08	26,510
2020-07-23	$2.13	$2.13	$2.09	$2.13	$2.11	4,322
2020-07-22	$2.16	$2.16	$2.11	$2.11	$2.09	76,917
2020-07-21	$2.16	$2.28	$2.16	$2.23	$2.20	24,820
2020-07-20	$2.05	$2.14	$2.05	$2.14	$2.12	20,500
2020-07-17	$2.06	$2.10	$2.01	$2.06	$2.04	32,229
2020-07-16	$2.05	$2.06	$2.03	$2.04	$2.02	13,154
2020-07-15	$2.13	$2.13	$2.00	$2.05	$2.03	12,470
2020-07-14	$1.94	$1.99	$1.94	$1.98	$1.96	4,501
2020-07-13	$2.01	$2.07	$1.91	$2.02	$2.00	18,750
2020-07-10	$2.02	$2.02	$2.02	$2.02	$2.00	65
2020-07-09	$2.01	$2.02	$1.95	$2.02	$2.00	31,652
2020-07-08	$2.06	$2.10	$2.06	$2.06	$2.04	3,213
2020-07-07	$2.13	$2.17	$2.06	$2.17	$2.15	55,896
2020-07-06	$2.04	$2.14	$2.04	$2.05	$2.03	7,437
2020-07-02	$2.05	$2.06	$2.05	$2.06	$2.04	5,321
2020-07-01	$2.00	$2.10	$2.00	$2.00	$1.98	3,863
2020-06-30	$2.03	$2.10	$1.95	$2.10	$2.08	6,468
2020-06-29	$2.00	$2.05	$2.00	$2.02	$2.00	2,905
2020-06-26	$1.96	$1.97	$1.90	$1.93	$1.91	14,378
2020-06-25	$1.94	$1.99	$1.91	$1.99	$1.97	10,129
2020-06-24	$2.04	$2.08	$2.00	$2.08	$2.06	3,563
2020-06-23	$2.07	$2.13	$2.07	$2.13	$2.11	1,011,149
2020-06-22	$1.97	$1.97	$1.91	$1.94	$1.92	78,245
2020-06-19	$2.02	$2.05	$2.02	$2.05	$2.03	687
2020-06-18	$2.00	$2.02	$2.00	$2.02	$2.00	8,672
2020-06-17	$2.06	$2.06	$2.00	$2.00	$1.98	6,036
2020-06-16	$2.10	$2.20	$2.05	$2.07	$2.05	68,567
2020-06-15	$1.79	$1.91	$1.79	$1.91	$1.89	10,427
2020-06-12	$1.96	$2.00	$1.88	$1.88	$1.86	23,603
2020-06-11	$1.90	$1.98	$1.82	$1.84	$1.82	84,964
2020-06-10	$2.13	$2.13	$2.02	$2.06	$2.04	76,753
2020-06-09	$2.20	$2.20	$2.14	$2.18	$2.15	50,832
2020-06-08	$2.35	$2.41	$2.26	$2.40	$2.37	109,165
2020-06-05	$2.08	$2.14	$2.05	$2.14	$2.12	14,999
2020-06-04	$1.94	$1.98	$1.94	$1.95	$1.93	73,492
2020-06-03	$1.92	$1.96	$1.90	$1.92	$1.90	6,802
2020-06-02	$1.91	$1.92	$1.86	$1.92	$1.90	3,137
2020-06-01	$1.82	$1.91	$1.82	$1.91	$1.89	5,808
2020-05-29	$1.77	$1.85	$1.75	$1.85	$1.83	63,448
2020-05-28	$1.96	$2.00	$1.87	$1.92	$1.90	33,001
2020-05-27	$1.96	$2.07	$1.94	$2.01	$1.99	167,688
2020-05-26	$1.81	$1.90	$1.79	$1.79	$1.77	54,576
2020-05-22	$1.73	$1.73	$1.70	$1.73	$1.71	424,231
2020-05-21	$1.66	$1.71	$1.66	$1.67	$1.65	4,580
2020-05-20	$1.75	$1.85	$1.75	$1.82	$1.80	15,193
2020-05-19	$1.72	$1.75	$1.70	$1.75	$1.73	73,501
2020-05-18	$1.62	$1.66	$1.62	$1.66	$1.64	1,500
2020-05-15	$1.59	$1.65	$1.58	$1.62	$1.60	26,705
2020-05-14	$1.42	$1.57	$1.41	$1.57	$1.56	37,594
2020-05-13	$1.51	$1.51	$1.44	$1.47	$1.46	11,829
2020-05-12	$1.57	$1.62	$1.51	$1.51	$1.49	10,268
2020-05-11	$1.55	$1.61	$1.47	$1.59	$1.58	74,489
2020-05-08	$1.77	$1.81	$1.77	$1.81	$1.79	3,348
2020-05-07	$1.74	$1.84	$1.74	$1.84	$1.82	7,684
2020-05-06	$1.82	$1.82	$1.80	$1.80	$1.78	33,900
2020-05-05	$1.85	$1.88	$1.85	$1.88	$1.86	2,650
2020-05-04	$1.85	$1.95	$1.83	$1.83	$1.81	29,380
2020-05-01	$1.95	$2.07	$1.90	$1.98	$1.96	7,969
2020-04-30	$2.07	$2.07	$1.96	$2.07	$2.05	10,206
2020-04-29	$2.10	$2.15	$2.09	$2.12	$2.10	19,807
2020-04-28	$1.75	$1.95	$1.75	$1.95	$1.93	92,917
2020-04-27	$1.67	$1.71	$1.65	$1.70	$1.68	8,965
2020-04-24	$1.67	$1.69	$1.62	$1.65	$1.63	6,134
2020-04-23	$1.56	$1.65	$1.56	$1.65	$1.63	21,300
2020-04-22	$1.53	$1.56	$1.51	$1.55	$1.54	28,341
2020-04-21	$1.55	$1.55	$1.41	$1.41	$1.40	46,543
2020-04-20	$1.51	$1.54	$1.50	$1.51	$1.49	23,859
2020-04-17	$1.55	$1.62	$1.53	$1.58	$1.57	46,166
2020-04-16	$1.55	$1.55	$1.49	$1.52	$1.51	47,675
2020-04-15	$1.59	$1.59	$1.52	$1.55	$1.54	95,999
2020-04-14	$1.86	$1.86	$1.76	$1.85	$1.83	30,750
2020-04-13	$1.91	$2.03	$1.88	$1.98	$1.96	20,486
2020-04-09	$2.02	$2.02	$1.88	$1.88	$1.86	114,194
2020-04-08	$1.97	$1.97	$1.91	$1.91	$1.89	37,369
2020-04-07	$2.00	$2.01	$1.95	$1.95	$1.93	5,425
2020-04-06	$1.87	$1.87	$1.82	$1.87	$1.85	14,562
2020-04-03	$1.83	$1.83	$1.73	$1.76	$1.74	11,551
2020-04-02	$1.84	$1.87	$1.82	$1.87	$1.85	4,189
2020-04-01	$1.87	$1.87	$1.82	$1.82	$1.80	29,889
2020-03-31	$1.91	$1.97	$1.90	$1.90	$1.88	6,881
2020-03-30	$2.04	$2.08	$1.93	$2.08	$2.06	9,682
2020-03-27	$2.18	$2.29	$2.12	$2.29	$2.27	32,970
2020-03-26	$2.23	$2.38	$2.09	$2.38	$2.36	446,480
2020-03-25	$2.06	$2.13	$2.01	$2.11	$2.09	74,528
2020-03-24	$1.87	$2.04	$1.86	$2.03	$2.01	10,433
2020-03-23	$1.77	$1.86	$1.75	$1.86	$1.84	45,628
2020-03-20	$1.97	$2.00	$1.91	$1.96	$1.94	10,786
2020-03-19	$1.85	$2.00	$1.74	$1.85	$1.83	144,381
2020-03-18	$2.12	$2.12	$1.96	$2.10	$2.08	2,662
2020-03-17	$2.15	$2.37	$2.05	$2.10	$2.08	16,662
2020-03-16	$2.19	$2.35	$2.19	$2.25	$2.23	4,847
2020-03-13	$2.75	$2.75	$2.40	$2.54	$2.51	26,112
2020-03-12	$2.85	$2.85	$2.35	$2.35	$2.33	33,022
2020-03-11	$3.19	$3.19	$3.04	$3.04	$3.01	3,533
2020-03-10	$3.15	$3.22	$3.05	$3.15	$3.12	11,332
2020-03-09	$3.06	$3.17	$3.02	$3.02	$2.99	8,500
2020-03-06	$3.43	$3.48	$3.40	$3.40	$3.37	8,712
2020-03-05	$3.58	$3.58	$3.52	$3.55	$3.52	25,635
2020-03-04	$3.63	$3.67	$3.63	$3.67	$3.64	22,484
2020-03-03	$3.69	$3.73	$3.43	$3.73	$3.70	10,233
2020-03-02	$3.80	$3.80	$3.63	$3.63	$3.60	14,457
2020-02-28	$3.71	$3.75	$3.66	$3.66	$3.63	3,900
2020-02-27	$3.70	$3.79	$3.68	$3.75	$3.72	9,015
2020-02-26	$3.91	$3.94	$3.88	$3.94	$3.90	12,333
2020-02-25	$3.98	$3.99	$3.95	$3.95	$3.91	5,070
2020-02-24	$4.20	$4.21	$4.13	$4.16	$4.12	13,058
2020-02-21	$4.27	$4.44	$4.27	$4.42	$4.38	5,277
2020-02-19	$4.29	$4.29	$4.29	$4.29	$4.25	4,923
2020-02-18	$4.31	$4.31	$4.30	$4.30	$4.26	7,201
2020-02-14	$4.52	$4.57	$4.52	$4.53	$4.49	493
2020-02-13	$4.45	$4.45	$4.44	$4.45	$4.40	976
2020-02-12	$4.46	$4.57	$4.46	$4.57	$4.53	3,042
2020-02-11	$4.25	$4.35	$4.19	$4.35	$4.31	15,190
2020-02-10	$4.42	$4.46	$4.38	$4.41	$4.37	27,005
2020-02-07	$4.74	$4.84	$4.74	$4.80	$4.76	10,400
2020-02-06	$4.97	$5.00	$4.84	$4.84	$4.79	1,000
2020-02-05	$5.11	$5.11	$5.00	$5.08	$5.03	6,884
2020-02-04	$5.09	$5.15	$5.09	$5.15	$5.10	800
2020-01-31	$5.08	$5.08	$5.08	$5.08	$5.03	8
2020-01-30	$5.08	$5.08	$5.08	$5.08	$5.03	1,022
2020-01-29	$5.16	$5.16	$5.10	$5.16	$5.11	1,205
2020-01-28	$5.00	$5.06	$5.00	$5.06	$5.01	228
2020-01-27	$4.93	$4.93	$4.83	$4.84	$4.79	25,621
2020-01-24	$5.18	$5.18	$4.90	$4.90	$4.85	1,458
2020-01-23	$5.10	$5.18	$5.04	$5.17	$5.12	1,446
2020-01-22	$5.05	$5.11	$5.05	$5.11	$5.06	1,606
2020-01-21	$5.04	$5.16	$5.04	$5.11	$5.06	5,599
2020-01-17	$5.18	$5.37	$5.17	$5.23	$5.18	6,208
2020-01-16	$5.21	$5.21	$5.14	$5.14	$5.09	3,200
2020-01-15	$5.18	$5.24	$5.18	$5.18	$5.13	5,890
2020-01-14	$5.28	$5.28	$5.21	$5.21	$5.16	6,704
2020-01-13	$5.34	$5.34	$5.34	$5.34	$5.29	1,000
2020-01-10	$5.50	$5.50	$5.40	$5.40	$5.35	317
2020-01-09	$5.58	$5.58	$5.58	$5.58	$5.53	600
2020-01-08	$5.44	$5.50	$5.38	$5.40	$5.35	3,500
2020-01-07	$5.56	$5.56	$5.56	$5.56	$5.51	1,333
2020-01-06	$5.56	$5.56	$5.56	$5.56	$5.51	100
2020-01-03	$5.74	$5.74	$5.74	$5.74	$5.68	700
2020-01-02	$5.56	$5.56	$5.56	$5.56	$5.50	426
2019-12-31	$5.46	$5.46	$5.40	$5.40	$5.35	2,499
2019-12-30	$5.44	$5.44	$5.40	$5.40	$5.35	9,990
2019-12-27	$5.44	$5.44	$5.44	$5.44	$5.39	300
2019-12-26	$5.47	$5.47	$5.47	$5.47	$5.41	691
2019-12-23	$5.35	$5.35	$5.35	$5.35	$5.30	94
2019-12-20	$5.35	$5.35	$5.35	$5.35	$5.30	358
2019-12-19	$5.41	$5.43	$5.34	$5.43	$5.37	18,045
2019-12-18	$5.35	$5.35	$5.35	$5.35	$5.30	5,718
2019-12-16	$5.69	$5.75	$5.62	$5.75	$5.70	3,000
2019-12-13	$5.89	$5.89	$5.75	$5.75	$5.70	404
2019-12-12	$5.47	$5.58	$5.45	$5.45	$5.40	22,269
2019-12-11	$5.34	$5.42	$5.34	$5.42	$5.37	3,285
2019-12-09	$5.37	$5.38	$5.36	$5.36	$5.31	546
2019-12-06	$5.31	$5.33	$5.31	$5.33	$5.28	388
2019-12-05	$5.31	$5.31	$5.31	$5.31	$5.26	1,533
2019-12-03	$4.97	$5.03	$4.95	$4.95	$4.90	5,366
2019-12-02	$5.00	$5.16	$5.00	$5.16	$5.12	3,825
2019-11-29	$5.05	$5.05	$5.05	$5.05	$5.00	1
2019-11-27	$5.25	$5.25	$5.05	$5.05	$5.00	5,634
2019-11-26	$4.92	$4.92	$4.90	$4.90	$4.85	217
2019-11-25	$4.79	$4.88	$4.75	$4.75	$4.71	1,859
2019-11-22	$4.70	$4.70	$4.70	$4.70	$4.66	40
2019-11-21	$4.64	$4.70	$4.64	$4.70	$4.66	691
2019-11-20	$4.83	$4.83	$4.83	$4.83	$4.78	7,310
2019-11-19	$4.83	$4.83	$4.83	$4.83	$4.78	1,816
2019-11-18	$4.77	$4.82	$4.71	$4.71	$4.67	1,900
2019-11-15	$4.86	$4.86	$4.86	$4.86	$4.81	1,042
2019-11-13	$4.74	$4.74	$4.71	$4.71	$4.67	848
2019-11-12	$4.86	$4.86	$4.86	$4.86	$4.81	333
2019-11-11	$4.90	$5.00	$4.89	$4.89	$4.84	810
2019-11-08	$5.00	$5.00	$5.00	$5.00	$4.95	73
2019-11-07	$4.96	$5.08	$4.96	$5.00	$4.95	413
2019-11-06	$5.05	$5.05	$5.05	$5.05	$5.00	2,863
2019-11-05	$5.02	$5.05	$5.02	$5.05	$5.00	3,225
2019-11-04	$4.94	$4.95	$4.94	$4.95	$4.90	2,092
2019-10-31	$4.85	$4.85	$4.85	$4.85	$4.80	8,517
2019-10-30	$4.77	$4.77	$4.75	$4.75	$4.70	1,135
2019-10-28	$4.66	$4.66	$4.66	$4.66	$4.62	100
2019-10-25	$4.69	$4.69	$4.69	$4.69	$4.65	5
2019-10-24	$4.78	$4.78	$4.69	$4.69	$4.65	200
2019-10-23	$4.80	$4.80	$4.80	$4.80	$4.76	150
2019-10-22	$4.83	$4.84	$4.83	$4.84	$4.79	267
2019-10-18	$4.89	$4.94	$4.84	$4.84	$4.79	5,493
2019-10-17	$5.10	$5.10	$4.78	$4.92	$4.88	24,756
2019-10-16	$4.98	$5.04	$4.98	$5.04	$4.99	2,075
2019-10-15	$4.60	$4.94	$4.60	$4.89	$4.84	19,700
2019-10-14	$4.55	$4.55	$4.55	$4.55	$4.51	170
2019-10-11	$4.60	$4.70	$4.60	$4.60	$4.56	5,566
2019-10-10	$4.21	$4.21	$4.10	$4.10	$4.06	1,186
2019-10-09	$3.93	$4.07	$3.93	$4.07	$4.03	951
2019-10-08	$4.17	$4.17	$4.17	$4.17	$4.13	61
2019-10-07	$4.17	$4.17	$4.17	$4.17	$4.13	185
2019-10-04	$3.90	$3.90	$3.90	$3.90	$3.86	3,066
2019-10-02	$4.06	$4.06	$3.93	$3.93	$3.89	47,115
2019-10-01	$3.95	$3.95	$3.95	$3.95	$3.91	500
2019-09-30	$3.85	$3.85	$3.85	$3.85	$3.81	13
2019-09-27	$3.85	$3.85	$3.85	$3.85	$3.81	121
2019-09-26	$3.80	$3.80	$3.80	$3.80	$3.76	100
2019-09-25	$3.81	$3.81	$3.81	$3.81	$3.77	166
2019-09-23	$3.84	$3.88	$3.82	$3.85	$3.81	27,036
2019-09-20	$4.01	$4.01	$4.01	$4.01	$3.97	4
2019-09-19	$4.02	$4.02	$4.01	$4.01	$3.97	3,733
2019-09-18	$3.93	$3.93	$3.93	$3.93	$3.89	817
2019-09-17	$4.09	$4.09	$3.97	$3.97	$3.93	1,175
2019-09-16	$4.33	$4.33	$4.26	$4.26	$4.22	4,534
2019-09-13	$4.42	$4.42	$4.42	$4.42	$4.38	266
2019-09-12	$4.27	$4.27	$4.27	$4.27	$4.23	2,500
2019-09-11	$4.54	$4.56	$4.54	$4.56	$4.52	10,200
2019-09-10	$4.41	$4.44	$4.41	$4.44	$4.40	1,225
2019-09-09	$4.31	$4.31	$4.31	$4.31	$4.27	11
2019-09-06	$4.25	$4.31	$4.25	$4.31	$4.27	2,667
2019-09-05	$4.19	$4.35	$4.19	$4.35	$4.31	3,282
2019-09-04	$3.91	$3.91	$3.91	$3.91	$3.88	80
2019-08-30	$3.87	$3.91	$3.87	$3.91	$3.88	267
2019-08-29	$3.92	$3.92	$3.87	$3.87	$3.83	6,420
2019-08-28	$3.80	$3.80	$3.80	$3.80	$3.76	133
2019-08-27	$3.84	$3.84	$3.84	$3.84	$3.80	590
2019-08-26	$3.86	$3.90	$3.83	$3.90	$3.86	7,433
2019-08-23	$3.90	$4.03	$3.83	$3.90	$3.86	17,647
2019-08-22	$3.79	$3.96	$3.79	$3.95	$3.91	6,003
2019-08-21	$3.66	$3.72	$3.66	$3.70	$3.67	11,709
2019-08-20	$3.62	$3.72	$3.52	$3.62	$3.59	7,831
2019-08-19	$3.67	$3.71	$3.65	$3.71	$3.68	20,110
2019-08-16	$3.63	$3.68	$3.63	$3.67	$3.63	6,770
2019-08-15	$3.50	$3.55	$3.50	$3.55	$3.52	4,016
2019-08-14	$3.61	$3.61	$3.47	$3.58	$3.55	9,200
2019-08-13	$3.61	$3.72	$3.58	$3.69	$3.66	5,692
2019-08-12	$3.65	$3.67	$3.56	$3.67	$3.64	7,053
2019-08-09	$3.79	$3.85	$3.78	$3.85	$3.81	15,752
2019-08-08	$3.91	$3.99	$3.88	$3.88	$3.84	7,984
2019-08-07	$3.96	$3.96	$3.91	$3.91	$3.87	935
2019-08-06	$4.14	$4.14	$4.00	$4.10	$4.06	18,423
2019-08-05	$4.27	$4.27	$4.25	$4.25	$4.21	58,335
2019-08-02	$4.27	$4.27	$4.22	$4.22	$4.18	18,130
2019-08-01	$4.27	$4.40	$4.21	$4.40	$4.36	11,529
2019-07-31	$4.50	$4.50	$4.49	$4.49	$4.44	3,103
2019-07-30	$4.59	$4.67	$4.54	$4.67	$4.63	4,086
2019-07-29	$4.72	$4.75	$4.60	$4.75	$4.71	6,123
2019-07-26	$4.87	$4.92	$4.78	$4.87	$4.82	18,028
2019-07-25	$5.00	$5.05	$4.97	$5.05	$5.00	11,120
2019-07-24	$4.86	$4.87	$4.86	$4.87	$4.82	2,100
2019-07-23	$4.89	$4.89	$4.85	$4.89	$4.84	400
2019-07-22	$5.00	$5.00	$4.91	$4.91	$4.86	1,000
2019-07-19	$5.00	$5.06	$4.95	$5.06	$5.01	4,685
2019-07-18	$5.05	$5.05	$5.00	$5.04	$4.99	1,099
2019-07-17	$5.07	$5.07	$5.07	$5.07	$5.02	338
2019-07-16	$5.14	$5.14	$5.14	$5.14	$5.09	5,333
2019-07-15	$5.11	$5.11	$5.11	$5.11	$5.06	1,766
2019-07-12	$5.23	$5.23	$5.23	$5.23	$5.18	261,977
2019-07-11	$5.36	$5.36	$5.17	$5.17	$5.12	61,386
2019-07-10	$5.20	$5.20	$5.20	$5.20	$5.15	4,540
2019-07-09	$5.17	$5.27	$5.10	$5.27	$5.22	1,858
2019-07-08	$5.15	$5.32	$5.15	$5.32	$5.27	3,830
2019-07-05	$5.10	$5.10	$5.10	$5.10	$5.05	60
2019-07-02	$5.10	$5.10	$5.10	$5.10	$5.05	167
2019-07-01	$5.09	$5.09	$5.09	$5.09	$5.04	100
2019-06-28	$5.12	$5.12	$5.12	$5.12	$5.07	2,579
2019-06-26	$5.06	$5.18	$5.06	$5.17	$5.12	1,174
2019-06-25	$5.23	$5.23	$5.23	$5.23	$5.18	320
2019-06-24	$5.08	$5.08	$5.08	$5.08	$5.03	176
2019-06-21	$5.15	$5.17	$5.15	$5.15	$5.10	11,710
2019-06-20	$5.35	$5.35	$5.35	$5.35	$5.30	1,230
2019-06-19	$5.15	$5.15	$5.15	$5.15	$5.10	56
2019-06-18	$5.15	$5.15	$5.15	$5.15	$5.10	2,000
2019-06-17	$5.26	$5.38	$5.20	$5.20	$5.15	5,221
2019-06-14	$4.99	$4.99	$4.99	$4.99	$4.94	113
2019-06-12	$5.37	$5.37	$5.37	$5.37	$5.31	1,131
2019-06-11	$5.37	$5.37	$5.37	$5.37	$5.32	3,333
2019-06-10	$5.41	$5.41	$5.41	$5.41	$5.36	300
2019-06-06	$5.38	$5.38	$5.15	$5.29	$5.24	3,800
2019-06-05	$5.26	$5.38	$5.26	$5.38	$5.33	733
2019-06-04	$5.43	$5.43	$5.43	$5.43	$5.38	33
2019-06-03	$5.43	$5.43	$5.43	$5.43	$5.38	27
2019-05-31	$5.43	$5.43	$5.43	$5.43	$5.38	48,461
2019-05-30	$5.35	$5.35	$5.35	$5.35	$5.30	60
2019-05-29	$5.35	$5.35	$5.35	$5.35	$5.30	1,050
2019-05-28	$5.27	$5.27	$5.27	$5.27	$5.22	150
2019-05-24	$5.33	$5.33	$5.33	$5.33	$5.28	10,215
2019-05-23	$5.49	$5.53	$5.33	$5.33	$5.28	6,827
2019-05-22	$5.78	$5.78	$5.69	$5.72	$5.67	1,610
2019-05-21	$5.68	$5.68	$5.68	$5.68	$5.63	496
2019-05-20	$5.98	$5.98	$5.98	$5.98	$5.92	3,572
2019-05-17	$6.01	$6.02	$5.95	$6.02	$5.96	3,100
2019-05-14	$5.90	$5.90	$5.90	$5.90	$5.84	6
2019-05-13	$5.92	$5.92	$5.90	$5.90	$5.84	440
2019-05-08	$6.11	$6.25	$6.11	$6.11	$6.05	6,240
2019-05-06	$6.17	$6.17	$6.10	$6.10	$5.87	1,843
2019-05-03	$6.38	$6.40	$6.13	$6.36	$6.12	9,720
2019-05-02	$6.40	$6.40	$6.40	$6.40	$6.16	58
2019-05-01	$6.39	$6.46	$6.39	$6.40	$6.16	1,023
2019-04-30	$6.48	$6.48	$6.48	$6.48	$6.23	1,482
2019-04-29	$6.25	$6.25	$6.25	$6.25	$6.02	116
2019-04-26	$6.25	$6.33	$6.25	$6.25	$6.02	28,745
2019-04-25	$6.10	$6.10	$6.10	$6.10	$5.87	1,185
2019-04-24	$6.50	$6.50	$6.38	$6.38	$6.14	1,351
2019-04-23	$6.60	$6.60	$6.60	$6.60	$6.35	693
2019-04-18	$6.80	$6.80	$6.76	$6.76	$6.51	6,204
2019-04-16	$6.94	$6.94	$6.94	$6.94	$6.68	25
2019-04-15	$6.61	$6.94	$6.61	$6.94	$6.68	1,447
2019-04-12	$6.53	$6.60	$6.53	$6.60	$6.35	1,174
2019-04-11	$6.36	$6.36	$6.36	$6.36	$6.12	100
2019-04-10	$6.16	$6.37	$6.16	$6.37	$6.13	8,066
2019-04-09	$6.13	$6.13	$6.13	$6.13	$5.89	20
2019-04-08	$6.13	$6.13	$6.13	$6.13	$5.89	2,681
2019-04-05	$6.39	$6.46	$6.39	$6.41	$6.17	8,068
2019-04-04	$6.28	$6.28	$6.22	$6.22	$5.99	733
2019-04-03	$6.30	$6.45	$6.30	$6.45	$6.21	16,986
2019-04-02	$6.35	$6.35	$6.35	$6.35	$6.11	20
2019-04-01	$6.35	$6.35	$6.35	$6.35	$6.11	510
2019-03-29	$6.06	$6.16	$6.06	$6.16	$5.93	905
2019-03-28	$5.91	$5.91	$5.91	$5.91	$5.69	4,005
2019-03-27	$5.91	$5.91	$5.91	$5.91	$5.69	38,802
2019-03-25	$5.99	$6.03	$5.92	$5.96	$5.74	6,401
2019-03-22	$5.95	$5.95	$5.95	$5.95	$5.73	611
2019-03-20	$6.60	$6.60	$6.60	$6.60	$6.35	65
2019-03-19	$6.64	$6.64	$6.60	$6.60	$6.35	332
2019-03-15	$6.61	$6.63	$6.55	$6.63	$6.38	10,949
2019-03-13	$6.60	$6.60	$6.48	$6.53	$6.28	116,629
2019-03-11	$6.14	$6.39	$6.14	$6.39	$6.15	410
2019-03-08	$6.05	$6.28	$6.05	$6.28	$6.04	643
2019-03-07	$6.33	$6.33	$6.33	$6.33	$6.09	54
2019-03-06	$6.33	$6.33	$6.33	$6.33	$6.09	500
2019-03-05	$6.61	$6.63	$6.61	$6.63	$6.38	200
2019-03-01	$6.50	$6.55	$6.50	$6.55	$6.31	1,833
2019-02-28	$6.28	$6.50	$6.28	$6.42	$6.18	4,750
2019-02-27	$6.07	$6.07	$6.07	$6.07	$5.84	100
2019-02-26	$5.85	$5.89	$5.85	$5.89	$5.67	2,866
2019-02-25	$5.80	$5.80	$5.80	$5.80	$5.58	100
2019-02-22	$6.06	$6.06	$5.99	$5.99	$5.77	5,596
2019-02-19	$6.10	$6.10	$6.10	$6.10	$5.87	2,002
2019-02-14	$6.08	$6.09	$6.06	$6.06	$5.83	4,323
2019-02-13	$5.96	$6.05	$5.96	$6.05	$5.82	16,090
2019-02-12	$5.68	$5.68	$5.68	$5.68	$5.47	45
2019-02-11	$5.80	$5.80	$5.68	$5.68	$5.47	1,565
2019-02-08	$5.69	$5.69	$5.69	$5.69	$5.48	1,133
2019-02-07	$5.99	$5.99	$5.98	$5.98	$5.76	900
2019-02-06	$6.14	$6.21	$6.08	$6.08	$5.85	25,979
2019-02-05	$6.07	$6.20	$6.07	$6.10	$5.87	19,631
2019-02-01	$6.00	$6.02	$6.00	$6.00	$5.77	3,983
2019-01-31	$5.98	$5.98	$5.98	$5.98	$5.76	2,033
2019-01-30	$6.25	$6.34	$6.24	$6.34	$6.10	7,033
2019-01-29	$6.39	$6.48	$6.29	$6.29	$6.05	45,291
2019-01-28	$6.56	$6.58	$6.53	$6.58	$6.33	9,383
2019-01-24	$6.25	$6.25	$6.25	$6.25	$6.02	150
2019-01-23	$6.50	$6.50	$6.50	$6.50	$6.26	550
2019-01-22	$6.38	$6.38	$6.38	$6.38	$6.14	5
2019-01-18	$6.33	$6.38	$6.31	$6.38	$6.14	7,274
2019-01-17	$6.01	$6.01	$6.01	$6.01	$5.79	366
2019-01-16	$6.03	$6.08	$6.03	$6.08	$5.85	6,886
2019-01-14	$5.89	$6.08	$5.89	$6.08	$5.85	2,732
2019-01-11	$5.99	$6.02	$5.99	$6.02	$5.79	1,170
2019-01-10	$5.74	$5.74	$5.74	$5.74	$5.52	102
2019-01-09	$5.56	$5.56	$5.56	$5.56	$5.35	60
2019-01-08	$5.70	$5.70	$5.56	$5.56	$5.35	1,033
2019-01-07	$5.80	$5.80	$5.80	$5.80	$5.58	6,773
2019-01-04	$5.75	$5.79	$5.75	$5.79	$5.57	1,868
2019-01-03	$5.62	$5.67	$5.62	$5.66	$5.44	21,672
2018-12-31	$5.71	$5.71	$5.71	$5.71	$5.50	1,403
2018-12-28	$5.57	$5.71	$5.57	$5.71	$5.50	14,652
2018-12-27	$5.45	$5.45	$5.40	$5.42	$5.22	16,228
2018-12-26	$5.62	$5.75	$5.40	$5.73	$5.51	13,833
2018-12-24	$5.53	$5.67	$5.52	$5.67	$5.46	1,626
2018-12-21	$5.60	$5.60	$5.40	$5.42	$5.21	5,518
2018-12-20	$5.76	$5.76	$5.63	$5.63	$5.42	25,449
2018-12-19	$5.83	$5.96	$5.61	$5.85	$5.63	12,347
2018-12-18	$5.62	$5.68	$5.62	$5.68	$5.46	76,889
2018-12-17	$5.72	$5.72	$5.72	$5.72	$5.51	18
2018-12-14	$5.71	$5.74	$5.71	$5.72	$5.51	1,136
2018-12-13	$5.80	$5.80	$5.67	$5.67	$5.46	2,438
2018-12-12	$5.70	$5.79	$5.70	$5.79	$5.57	8,987
2018-12-11	$5.65	$5.65	$5.50	$5.50	$5.29	1,772
2018-12-10	$5.90	$5.90	$5.90	$5.90	$5.68	9,690
2018-12-07	$5.95	$5.95	$5.94	$5.94	$5.72	1,181
2018-12-06	$5.96	$6.03	$5.90	$5.90	$5.68	15,854
2018-12-04	$6.20	$6.20	$5.93	$5.93	$5.71	7,401
2018-12-03	$6.23	$6.24	$6.23	$6.24	$6.01	1,175
2018-11-30	$6.38	$6.38	$6.38	$6.38	$6.14	1,201
2018-11-29	$6.47	$6.59	$6.47	$6.56	$6.31	2,036
2018-11-28	$6.43	$6.47	$6.30	$6.33	$6.09	6,021
2018-11-27	$6.52	$6.52	$6.41	$6.41	$6.17	4,033
2018-11-26	$6.53	$6.53	$6.50	$6.53	$6.28	6,600
2018-11-23	$6.58	$6.66	$6.58	$6.66	$6.41	834
2018-11-21	$6.61	$6.64	$6.50	$6.50	$6.26	399
2018-11-20	$6.64	$6.66	$6.54	$6.54	$6.29	3,188
2018-11-19	$6.82	$6.85	$6.62	$6.62	$6.37	1,898
2018-11-16	$6.87	$6.87	$6.87	$6.87	$6.61	266
2018-11-15	$6.84	$6.84	$6.84	$6.84	$6.58	1,419
2018-11-14	$7.25	$7.25	$7.20	$7.20	$6.93	7,121
2018-11-13	$7.05	$7.05	$7.05	$7.05	$6.79	300
2018-11-12	$7.12	$7.12	$7.12	$7.12	$6.85	100
2018-11-09	$7.19	$7.19	$7.19	$7.19	$6.92	66
2018-11-08	$7.16	$7.19	$7.16	$7.19	$6.92	12,455
2018-11-06	$7.11	$7.11	$7.03	$7.03	$6.77	367
2018-11-05	$7.10	$7.10	$7.10	$7.10	$6.83	15
2018-11-02	$7.02	$7.13	$6.79	$7.10	$6.83	5,469
2018-11-01	$6.96	$7.10	$6.96	$7.10	$6.83	4,387
2018-10-31	$7.09	$7.09	$6.98	$6.98	$6.72	631
2018-10-30	$7.10	$7.14	$6.96	$6.96	$6.70	3,416
2018-10-29	$7.04	$7.04	$7.04	$7.04	$6.78	1,000
2018-10-26	$6.99	$6.99	$6.99	$6.99	$6.73	100
2018-10-25	$7.00	$7.04	$6.99	$7.04	$6.78	2,904
2018-10-24	$7.00	$7.00	$7.00	$7.00	$6.74	97
2018-10-23	$7.07	$7.08	$6.99	$7.00	$6.74	4,858
2018-10-22	$7.07	$7.07	$7.07	$7.07	$6.80	683
2018-10-19	$7.17	$7.17	$7.14	$7.14	$6.87	2,789
2018-10-18	$7.17	$7.23	$7.17	$7.23	$6.96	423
2018-10-17	$7.41	$7.41	$7.41	$7.41	$7.13	35
2018-10-16	$7.44	$7.49	$7.41	$7.41	$7.13	1,552
2018-10-12	$7.58	$7.58	$7.30	$7.30	$7.03	843
2018-10-11	$7.34	$7.34	$7.17	$7.17	$6.90	450
2018-10-10	$7.68	$7.68	$7.68	$7.68	$7.39	11,183
2018-10-09	$7.66	$7.69	$7.51	$7.51	$7.23	975
2018-10-08	$7.63	$7.63	$7.60	$7.60	$7.31	275
2018-10-05	$7.74	$7.74	$7.74	$7.74	$7.45	299
2018-10-04	$7.89	$7.89	$7.85	$7.85	$7.56	1,879
2018-10-03	$7.73	$7.73	$7.73	$7.73	$7.44	242
2018-10-02	$7.68	$7.68	$7.59	$7.60	$7.31	816
2018-10-01	$7.78	$7.78	$7.54	$7.54	$7.26	1,780
2018-09-28	$7.97	$7.97	$7.97	$7.97	$7.67	24
2018-09-27	$8.05	$8.07	$7.97	$7.97	$7.67	5,772
2018-09-26	$8.48	$8.48	$8.48	$8.48	$8.16	3,384
2018-09-24	$8.48	$8.48	$8.48	$8.48	$8.16	773
2018-09-20	$8.80	$8.89	$8.80	$8.80	$8.47	10,615
2018-09-19	$8.63	$8.63	$8.61	$8.61	$8.29	220
2018-09-18	$8.70	$8.70	$8.63	$8.63	$8.31	7,649
2018-09-17	$8.58	$8.58	$8.58	$8.58	$8.26	247
2018-09-13	$8.55	$8.70	$8.55	$8.70	$8.37	2,300
2018-09-12	$8.50	$8.50	$8.46	$8.47	$8.15	2,611
2018-09-11	$8.43	$8.43	$8.43	$8.43	$8.11	32
2018-09-10	$8.43	$8.43	$8.43	$8.43	$8.11	1,300
2018-09-06	$8.40	$8.40	$8.40	$8.40	$8.08	500
2018-09-05	$8.24	$8.24	$8.24	$8.24	$7.93	613
2018-09-04	$8.17	$8.20	$8.17	$8.20	$7.89	551
2018-08-31	$8.19	$8.19	$8.15	$8.15	$7.84	5,056
2018-08-30	$8.13	$8.13	$8.13	$8.13	$7.83	1,008
2018-08-29	$8.26	$8.26	$8.26	$8.26	$7.95	15
2018-08-28	$8.25	$8.26	$8.24	$8.26	$7.95	8,702
2018-08-24	$8.18	$8.18	$8.18	$8.18	$7.87	1,333
2018-08-23	$8.11	$8.11	$8.11	$8.11	$7.80	105
2018-08-22	$8.20	$8.20	$8.10	$8.11	$7.80	14,930
2018-08-21	$8.42	$8.42	$8.40	$8.40	$8.09	833
2018-08-20	$8.30	$8.30	$8.30	$8.30	$7.99	1,000
2018-08-16	$8.09	$8.09	$8.01	$8.01	$7.71	21,151
2018-08-15	$8.45	$8.45	$8.45	$8.45	$8.13	75
2018-08-14	$8.45	$8.45	$8.45	$8.45	$8.13	227
2018-08-13	$8.54	$8.54	$8.54	$8.54	$8.22	29
2018-08-10	$8.54	$8.54	$8.54	$8.54	$8.22	46
2018-08-09	$8.54	$8.63	$8.54	$8.54	$8.22	3,761
2018-08-07	$8.64	$8.64	$8.64	$8.64	$8.32	845
2018-08-06	$8.59	$8.59	$8.59	$8.59	$8.27	1,056
2018-08-03	$8.54	$8.54	$8.54	$8.54	$8.22	416
2018-08-02	$8.69	$8.69	$8.47	$8.47	$8.15	3,470
2018-08-01	$8.59	$8.60	$8.59	$8.60	$8.28	718
2018-07-31	$8.49	$8.49	$8.49	$8.49	$8.17	182
2018-07-30	$8.50	$8.54	$8.34	$8.34	$8.03	7,300
2018-07-27	$8.45	$8.45	$8.41	$8.41	$8.09	7,605
2018-07-26	$8.27	$8.30	$8.27	$8.30	$7.99	6,917
2018-07-25	$8.10	$8.23	$8.10	$8.23	$7.92	1,440
2018-07-24	$7.94	$8.01	$7.94	$8.01	$7.71	2,366
2018-07-23	$7.78	$7.78	$7.61	$7.78	$7.48	3,433
2018-07-20	$7.77	$7.78	$7.77	$7.78	$7.49	1,081
2018-07-19	$7.75	$7.78	$7.52	$7.52	$7.24	5,799
2018-07-18	$7.75	$7.75	$7.75	$7.75	$7.46	666
2018-07-16	$7.75	$7.75	$7.75	$7.75	$7.46	333
2018-07-13	$7.80	$7.84	$7.80	$7.81	$7.52	1,377
2018-07-12	$7.73	$7.80	$7.73	$7.80	$7.51	2,166
2018-07-11	$7.69	$7.75	$7.69	$7.74	$7.45	7,006
2018-07-10	$7.70	$7.70	$7.70	$7.70	$7.41	506
2018-07-09	$7.94	$7.94	$7.85	$7.85	$7.56	5,225
2018-07-06	$7.97	$7.97	$7.97	$7.97	$7.67	3,000
2018-07-05	$7.83	$7.83	$7.83	$7.83	$7.54	267
2018-07-02	$7.60	$7.61	$7.60	$7.61	$7.32	5,853
2018-06-29	$7.80	$7.87	$7.77	$7.87	$7.57	4,945
2018-06-28	$7.74	$7.74	$7.74	$7.74	$7.45	3,333
2018-06-27	$7.91	$7.91	$7.86	$7.90	$7.60	593
2018-06-26	$7.95	$7.95	$7.95	$7.95	$7.65	75
2018-06-25	$7.95	$7.95	$7.95	$7.95	$7.65	5,000
2018-06-22	$8.19	$8.23	$8.12	$8.12	$7.81	12,793
2018-06-21	$8.05	$8.14	$8.05	$8.14	$7.83	1,182
2018-06-20	$8.19	$8.19	$8.19	$8.19	$7.88	130
2018-06-19	$7.68	$7.77	$7.68	$7.77	$7.48	532
2018-06-18	$7.67	$7.70	$7.67	$7.69	$7.40	8,300
2018-06-15	$8.22	$8.23	$7.61	$7.63	$7.34	1,526
2018-06-14	$8.23	$8.23	$8.22	$8.22	$7.91	10,118
2018-06-13	$8.37	$8.37	$8.23	$8.23	$7.92	3,251
2018-06-12	$8.43	$8.43	$8.43	$8.43	$8.11	10,266
2018-06-11	$8.58	$8.58	$8.58	$8.58	$8.26	18,666
2018-06-08	$8.59	$8.59	$8.59	$8.59	$8.27	300
2018-06-07	$8.52	$8.52	$8.52	$8.52	$8.20	17
2018-06-06	$8.64	$8.64	$8.52	$8.52	$8.20	2,032
2018-06-05	$8.56	$8.56	$8.56	$8.56	$8.24	500
2018-06-04	$8.50	$8.61	$8.50	$8.61	$8.29	6,366
2018-06-01	$8.41	$8.41	$8.41	$8.41	$8.10	500
2018-05-31	$8.48	$8.48	$8.48	$8.48	$8.16	60
2018-05-30	$8.48	$8.51	$8.48	$8.48	$8.16	6,650
2018-05-29	$8.50	$8.50	$8.50	$8.50	$8.18	1,000
2018-05-25	$8.54	$8.54	$8.54	$8.54	$8.22	5
2018-05-24	$8.54	$8.54	$8.54	$8.54	$8.22	33
2018-05-22	$8.60	$8.80	$8.54	$8.54	$8.22	17,278
2018-05-21	$8.54	$8.56	$8.54	$8.56	$8.23	1,833
2018-05-18	$8.53	$8.53	$8.53	$8.53	$8.21	461
2018-05-17	$8.72	$8.72	$8.72	$8.72	$8.39	200
2018-05-16	$7.67	$7.67	$7.67	$7.67	$7.38	10
2018-05-15	$7.67	$7.67	$7.67	$7.67	$7.38	5,349
2018-05-14	$8.88	$8.88	$8.82	$8.82	$8.49	3,582
2018-05-11	$8.85	$8.85	$8.85	$8.85	$8.52	2,380
2018-05-10	$8.95	$8.95	$8.83	$8.84	$8.51	719
2018-05-09	$8.82	$8.94	$8.72	$8.74	$8.41	22,247
2018-05-04	$8.79	$8.79	$8.79	$8.79	$8.46	9,000
2018-05-03	$8.79	$8.79	$8.79	$8.79	$8.46	3,000
2018-05-02	$8.82	$8.82	$8.79	$8.79	$8.46	2,026
2018-05-01	$8.92	$8.92	$8.92	$8.92	$8.59	40
2018-04-27	$8.92	$8.92	$8.92	$8.92	$8.59	113
2018-04-26	$9.00	$9.00	$9.00	$9.00	$8.66	466
2018-04-25	$9.00	$9.00	$9.00	$9.00	$8.66	1,000
2018-04-18	$9.15	$9.15	$9.15	$9.15	$8.81	333
2018-04-17	$9.37	$9.37	$9.37	$9.37	$8.88	288
2018-04-16	$9.15	$9.15	$9.15	$9.15	$8.67	68
2018-04-13	$9.15	$9.15	$9.15	$9.15	$8.67	66
2018-04-12	$9.18	$9.26	$9.15	$9.15	$8.67	2,326
2018-04-11	$9.01	$9.03	$9.01	$9.03	$8.56	1,794
2018-04-10	$8.82	$8.88	$8.82	$8.85	$8.39	37,132
2018-04-09	$8.99	$8.99	$8.95	$8.95	$8.48	2,590
2018-04-06	$9.00	$9.00	$8.90	$8.96	$8.49	16,120
2018-04-05	$8.83	$8.83	$8.83	$8.83	$8.37	906
2018-04-04	$8.50	$8.50	$8.50	$8.50	$8.06	186
2018-04-03	$8.70	$8.70	$8.70	$8.70	$8.25	243
2018-04-02	$8.79	$8.79	$8.79	$8.79	$8.33	14
2018-03-28	$8.64	$8.79	$8.60	$8.79	$8.33	2,621
2018-03-27	$8.45	$8.45	$8.38	$8.45	$8.01	2,583
2018-03-23	$8.44	$8.44	$8.27	$8.27	$7.84	14,394
2018-03-22	$8.60	$8.60	$8.59	$8.59	$8.14	456
2018-03-20	$8.86	$8.86	$8.86	$8.86	$8.40	200
2018-03-12	$8.91	$8.95	$8.86	$8.86	$8.40	1,211
2018-03-09	$8.83	$8.95	$8.80	$8.89	$8.43	3,327
2018-03-08	$9.13	$9.13	$9.13	$9.13	$8.65	310
2018-03-07	$9.24	$9.24	$9.12	$9.16	$8.68	2,133
2018-03-06	$9.21	$9.23	$9.17	$9.23	$8.75	23,916
2018-03-05	$9.18	$9.18	$9.08	$9.08	$8.61	1,713
2018-03-02	$9.13	$9.13	$9.13	$9.13	$8.65	4,000
2018-03-01	$9.45	$9.45	$9.07	$9.07	$8.60	3,602
2018-02-27	$9.46	$9.46	$9.46	$9.46	$8.97	2,700
2018-02-26	$9.36	$9.45	$9.36	$9.45	$8.96	4,192
2018-02-22	$9.50	$9.50	$9.50	$9.50	$9.00	6,666
2018-02-16	$9.83	$9.83	$9.48	$9.48	$8.98	2,244
2018-02-15	$9.50	$9.54	$9.50	$9.54	$9.04	1,100
2018-02-14	$9.24	$9.24	$9.24	$9.24	$8.76	1,500
2018-02-13	$9.30	$9.30	$9.28	$9.28	$8.80	1,166
2018-02-12	$9.54	$9.70	$9.54	$9.70	$9.19	7,000
2018-02-09	$9.45	$9.45	$9.25	$9.25	$8.77	4,478
2018-02-08	$9.35	$9.46	$9.24	$9.40	$8.91	11,465
2018-02-07	$9.28	$9.28	$9.28	$9.28	$8.80	1,512
2018-02-06	$9.51	$9.64	$9.24	$9.64	$9.14	12,116
2018-02-05	$9.75	$9.75	$9.75	$9.75	$9.24	2,689
2018-02-02	$9.77	$9.77	$9.77	$9.77	$9.25	500
2018-02-01	$9.90	$9.90	$9.76	$9.89	$9.37	8,678
2018-01-31	$9.90	$9.94	$9.90	$9.92	$9.40	1,596
2018-01-30	$10.00	$10.00	$9.90	$9.90	$9.38	757
2018-01-29	$10.03	$10.17	$10.03	$10.17	$9.64	2,341
2018-01-26	$10.00	$10.09	$10.00	$10.02	$9.50	4,151
2018-01-25	$10.04	$10.12	$10.04	$10.12	$9.59	3,000
2018-01-24	$9.99	$9.99	$9.90	$9.90	$9.38	1,169
2018-01-23	$9.99	$9.99	$9.99	$9.99	$9.47	2,700
2018-01-22	$9.80	$9.89	$9.79	$9.79	$9.28	1,230
2018-01-19	$9.59	$9.78	$9.59	$9.78	$9.26	1,161
2018-01-18	$9.60	$9.60	$9.53	$9.55	$9.05	1,295
2018-01-17	$9.61	$9.67	$9.61	$9.63	$9.12	8,122
2018-01-16	$9.60	$9.73	$9.59	$9.68	$9.17	3,808
2018-01-12	$9.46	$9.55	$9.46	$9.55	$9.05	1,226
2018-01-11	$9.35	$9.37	$9.34	$9.35	$8.86	6,153
2018-01-10	$9.06	$9.13	$9.06	$9.13	$8.65	599
2018-01-09	$9.17	$9.17	$8.89	$8.89	$8.43	7,684
2018-01-08	$9.27	$9.30	$9.27	$9.30	$8.81	2,066
2018-01-05	$9.16	$9.20	$9.16	$9.20	$8.72	25,969
2018-01-04	$8.89	$9.03	$8.89	$9.03	$8.56	5,994
2018-01-03	$8.78	$8.88	$8.74	$8.74	$8.28	5,366
2018-01-02	$8.72	$8.72	$8.54	$8.54	$8.09	1,001
2017-12-29	$8.64	$8.64	$8.46	$8.47	$8.03	1,651
2017-12-28	$8.49	$8.49	$8.49	$8.49	$8.05	476
2017-12-27	$8.38	$8.50	$8.38	$8.40	$7.96	7,246
2017-12-26	$8.44	$8.88	$8.44	$8.88	$8.42	5,233
2017-12-22	$8.44	$8.44	$8.43	$8.43	$7.99	4,050
2017-12-21	$8.35	$8.70	$8.35	$8.59	$8.14	1,684
2017-12-20	$8.24	$8.25	$8.20	$8.25	$7.82	11,029
2017-12-19	$8.25	$8.26	$8.23	$8.26	$7.83	2,148
2017-12-18	$8.19	$8.20	$8.17	$8.17	$7.74	1,332
2017-12-15	$8.19	$8.19	$8.14	$8.19	$7.76	35,827
2017-12-14	$8.18	$8.18	$8.16	$8.16	$7.73	2,087
2017-12-13	$8.12	$8.12	$8.04	$8.10	$7.68	5,050
2017-12-12	$7.99	$7.99	$7.99	$7.99	$7.57	732
2017-12-11	$7.98	$8.10	$7.98	$8.10	$7.68	2,839
2017-12-08	$7.97	$8.10	$7.97	$8.10	$7.68	2,978
2017-12-07	$7.82	$7.88	$7.81	$7.85	$7.44	39,593
2017-12-06	$7.81	$7.81	$7.80	$7.80	$7.39	4,019
2017-12-05	$7.94	$7.94	$7.76	$7.76	$7.35	23,822
2017-12-04	$7.95	$8.04	$7.95	$7.97	$7.55	7,832
2017-12-01	$7.86	$7.90	$7.85	$7.90	$7.49	8,309
2017-11-30	$7.80	$7.85	$7.80	$7.80	$7.39	17,458
2017-11-29	$7.72	$7.80	$7.72	$7.80	$7.39	2,471
2017-11-28	$7.54	$7.66	$7.54	$7.66	$7.26	1,150
2017-11-27	$7.50	$7.60	$7.50	$7.55	$7.16	34,832
2017-11-24	$7.50	$7.56	$7.46	$7.46	$7.07	2,336
2017-11-22	$7.40	$7.50	$7.40	$7.44	$7.05	16,490
2017-11-21	$7.40	$7.40	$7.31	$7.40	$7.01	3,946
2017-11-20	$7.37	$7.37	$7.28	$7.28	$6.90	10,000
2017-11-17	$7.51	$7.70	$7.25	$7.25	$6.87	14,442
2017-11-16	$7.33	$7.58	$7.33	$7.58	$7.18	28,454
2017-11-15	$7.43	$7.43	$7.43	$7.43	$7.04	538
2017-11-14	$7.40	$7.41	$7.40	$7.41	$7.02	1,828
2017-11-13	$7.40	$7.40	$7.40	$7.40	$7.01	256
2017-11-10	$7.42	$7.45	$7.41	$7.41	$7.02	3,545
2017-11-09	$7.45	$7.45	$7.41	$7.41	$7.02	10,597
2017-11-08	$7.50	$7.50	$7.45	$7.45	$7.06	2,116
2017-11-07	$7.54	$7.70	$7.54	$7.54	$7.15	698
2017-11-06	$7.56	$7.56	$7.56	$7.56	$7.16	3,346
2017-11-03	$7.79	$7.79	$7.77	$7.77	$7.36	873
2017-11-02	$7.80	$7.91	$7.78	$7.82	$7.41	17,955
2017-11-01	$7.83	$7.83	$7.83	$7.83	$7.42	272
2017-10-31	$7.78	$7.78	$7.78	$7.78	$7.37	2,666
2017-10-30	$7.78	$7.86	$7.78	$7.78	$7.37	8,990
2017-10-27	$7.66	$7.80	$7.66	$7.80	$7.39	733
2017-10-26	$7.55	$7.70	$7.55	$7.70	$7.30	38,346
2017-10-25	$7.53	$7.53	$7.30	$7.35	$6.97	11,195
2017-10-24	$7.68	$7.75	$7.68	$7.75	$7.35	7,000
2017-10-23	$7.60	$7.60	$7.60	$7.60	$7.20	830
2017-10-20	$7.80	$7.80	$7.54	$7.68	$7.28	25,052
2017-10-19	$7.90	$7.94	$7.76	$7.94	$7.53	1,455
2017-10-18	$7.97	$8.00	$7.97	$8.00	$7.58	2,523
2017-10-17	$8.08	$8.11	$8.05	$8.05	$7.63	705
2017-10-16	$8.06	$8.06	$8.03	$8.03	$7.61	400
2017-10-13	$8.14	$8.14	$8.11	$8.11	$7.69	1,011
2017-10-12	$8.37	$8.37	$8.15	$8.20	$7.77	18,074
2017-10-11	$8.26	$8.26	$8.07	$8.07	$7.65	8,506
2017-10-09	$8.02	$8.20	$8.02	$8.20	$7.77	560
2017-10-06	$8.09	$8.09	$7.92	$7.92	$7.51	1,622
2017-10-05	$7.97	$8.11	$7.93	$8.11	$7.69	1,558
2017-10-04	$8.00	$8.00	$7.90	$7.90	$7.49	3,514
2017-10-03	$8.01	$8.16	$7.96	$7.96	$7.54	32,465
2017-10-02	$8.00	$8.14	$8.00	$8.04	$7.62	1,200
2017-09-29	$7.98	$7.98	$7.98	$7.98	$7.56	22
2017-09-28	$8.08	$8.08	$7.98	$7.98	$7.56	954
2017-09-26	$8.02	$8.02	$8.00	$8.00	$7.58	2,161
2017-09-25	$8.05	$8.05	$8.05	$8.05	$7.63	83
2017-09-22	$8.05	$8.05	$8.05	$8.05	$7.63	117
2017-09-21	$8.07	$8.07	$8.00	$8.00	$7.58	466
2017-09-20	$8.07	$8.23	$8.03	$8.23	$7.80	1,866
2017-09-19	$8.20	$8.40	$8.20	$8.40	$7.96	458
2017-09-18	$8.10	$8.10	$8.10	$8.10	$7.68	334
2017-09-15	$8.13	$8.13	$8.13	$8.13	$7.71	0
2017-09-14	$8.21	$8.21	$8.13	$8.13	$7.71	5,926
2017-09-13	$8.20	$8.23	$8.20	$8.22	$7.79	2,664
2017-09-12	$8.20	$8.20	$8.14	$8.14	$7.71	966
2017-09-11	$8.07	$8.07	$8.07	$8.07	$7.65	116
2017-09-08	$8.02	$8.02	$8.02	$8.02	$7.60	0
2017-09-07	$8.02	$8.02	$8.02	$8.02	$7.60	1,083
2017-09-06	$8.00	$8.19	$8.00	$8.10	$7.68	3,340
2017-09-05	$8.46	$8.46	$8.46	$8.46	$8.02	451
2017-09-01	$8.20	$8.70	$8.20	$8.70	$8.25	402
2017-08-31	$8.00	$8.00	$8.00	$8.00	$7.58	2
2017-08-30	$8.00	$8.00	$8.00	$8.00	$7.58	1
2017-08-29	$8.00	$8.00	$8.00	$8.00	$7.58	13
2017-08-28	$8.20	$8.70	$8.00	$8.00	$7.58	4,452
2017-08-25	$8.30	$8.40	$8.30	$8.35	$7.91	2,033
2017-08-24	$8.25	$8.25	$8.25	$8.25	$7.82	28
2017-08-23	$8.25	$8.25	$8.25	$8.25	$7.82	713
2017-08-22	$8.25	$8.60	$8.25	$8.60	$8.15	3,390
2017-08-21	$8.27	$8.27	$8.27	$8.27	$7.84	37,186
2017-08-18	$8.65	$8.70	$8.65	$8.70	$8.25	532
2017-08-17	$8.20	$8.20	$8.20	$8.20	$7.77	374
2017-08-16	$8.93	$8.95	$8.93	$8.95	$8.48	355
2017-08-15	$8.34	$9.02	$8.34	$9.02	$8.55	6,333
2017-08-14	$8.75	$8.75	$8.30	$8.35	$7.91	14,066
2017-08-11	$7.76	$8.85	$7.76	$8.85	$8.39	19,465
2017-08-10	$8.29	$8.29	$8.29	$8.29	$7.86	668
2017-08-09	$8.29	$8.29	$7.71	$8.29	$7.86	2,956
2017-08-08	$8.30	$8.30	$8.30	$8.30	$7.87	2,141
2017-08-07	$8.10	$8.10	$8.10	$8.10	$7.68	865
2017-08-04	$8.00	$8.35	$8.00	$8.10	$7.68	1,380
2017-08-03	$8.00	$8.00	$8.00	$8.00	$7.58	745
2017-08-02	$8.10	$8.10	$8.10	$8.10	$7.68	113
2017-08-01	$8.23	$8.40	$8.10	$8.10	$7.68	4,282
2017-07-31	$8.20	$8.20	$8.20	$8.20	$7.77	10,587
2017-07-28	$7.95	$7.95	$7.95	$7.95	$7.53	26
2017-07-27	$7.95	$7.95	$7.95	$7.95	$7.53	12,470
2017-07-26	$8.02	$8.11	$7.95	$7.95	$7.53	16,918
2017-07-25	$7.95	$7.95	$7.95	$7.95	$7.53	3,141

Bank of Ireland Group Plc (BKRIF) News Headlines

Recent Bank of Ireland Group Plc (BKRIF) News

Similar Companies to Bank of Ireland Group Plc (BKRIF) 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	--	--	--

Bank of Ireland Group Plc (BKRIF) Exchange: PINK