CKX Lands Inc (CKX) Stock

Data as of April 25, 2024

$13.41 ($0.21) 1.59%

CKX Lands Inc - Daily Information

Click for more stock information on CKX Lands Inc.

Daily Information	Data
Date	April 25, 2024
Open	$13.02
Previous Close	$13.41
High	$13.58
Low	$13.02
Adjusted Open	$13.02
Previous Adjusted Close	$13.41
Adjusted High	$13.58
Adjusted Low	$13.02

About CKX Lands Inc (CKX)

CKX Lands, Inc. owns land and mineral interests, all of which are located in Southwest Louisiana. The Company collects income from this land in the form of oil and gas royalties, agriculture rentals and timber sales. The Company is not involved in the exploration or production of oil and gas nor does it actively farm its lands. These activities are performed by others for royalties or rentals. Parts of the Company's land are owned in division with other owners. The Company's ownership share in most of this acreage is one-sixth. The owners jointly operate an entity known as Walker Louisiana Properties (WLP) to manage this acreage. The Company's customers are those who have mineral leases on the Company's property or purchase the timber in competitive bids or execute farming leases. As of December 31, 2011, the Company owns a total of 12,505 net acres in the Louisiana Parishes of Allen, Beauregard, Calcasieu, Cameron, Jefferson Davis, LaFourche, Sabine, St. Landry and Vermilion.

Invest in CKX Lands Inc (CKX)

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

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for CKX Lands Inc (CKX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$13.02	$13.58	$13.02	$13.41	$13.41	6,543
2024-02-29	$13.50	$13.55	$13.11	$13.20	$13.20	4,681
2024-02-28	$13.36	$13.50	$13.36	$13.50	$13.50	936
2024-02-27	$13.30	$13.46	$13.10	$13.30	$13.30	5,104
2024-02-26	$13.74	$13.74	$13.32	$13.32	$13.32	6,545
2024-02-23	$13.90	$14.25	$13.50	$13.50	$13.50	15,130
2024-02-22	$13.65	$13.91	$13.62	$13.72	$13.72	7,469
2024-02-21	$13.24	$13.24	$13.24	$13.24	$13.24	148
2024-02-20	$13.15	$13.70	$13.15	$13.70	$13.70	10,840
2024-02-16	$13.50	$13.50	$13.50	$13.50	$13.50	66
2024-02-15	$13.50	$13.50	$13.50	$13.50	$13.50	854
2024-02-14	$13.40	$13.40	$13.40	$13.40	$13.40	519
2024-02-13	$13.10	$13.10	$13.00	$13.07	$13.07	1,876
2024-02-12	$13.00	$13.00	$13.00	$13.00	$13.00	476
2024-02-09	$13.55	$13.55	$13.55	$13.55	$13.55	175
2024-02-08	$13.55	$13.55	$13.55	$13.55	$13.55	979
2024-02-07	$13.08	$13.50	$13.08	$13.50	$13.50	546
2024-02-06	$13.28	$13.28	$13.28	$13.28	$13.28	144
2024-02-05	$13.72	$13.78	$13.20	$13.28	$13.28	4,726
2024-02-02	$13.34	$13.65	$13.34	$13.51	$13.51	10,438
2024-02-01	$13.25	$13.25	$13.25	$13.25	$13.25	691
2024-01-31	$13.24	$13.24	$13.24	$13.24	$13.24	190
2024-01-30	$13.07	$13.10	$13.07	$13.10	$13.10	1,065
2024-01-29	$13.24	$13.25	$13.09	$13.25	$13.25	3,321
2024-01-26	$12.95	$12.95	$12.95	$12.95	$12.95	566
2024-01-25	$13.06	$13.06	$13.06	$13.06	$13.06	160
2024-01-24	$13.06	$13.06	$13.06	$13.06	$13.06	178
2024-01-23	$13.04	$13.15	$13.04	$13.06	$13.06	2,418
2024-01-22	$13.02	$13.15	$13.02	$13.15	$13.15	2,348
2024-01-19	$12.91	$12.91	$12.91	$12.91	$12.91	59
2024-01-18	$12.91	$12.91	$12.91	$12.91	$12.91	220
2024-01-17	$12.92	$13.10	$12.91	$12.91	$12.91	2,945
2024-01-16	$12.97	$13.09	$12.91	$13.09	$13.09	3,861
2024-01-12	$12.97	$12.97	$12.97	$12.97	$12.97	149
2024-01-11	$12.97	$12.97	$12.97	$12.97	$12.97	102
2024-01-10	$13.00	$13.00	$12.83	$12.83	$12.83	834
2024-01-09	$13.00	$13.00	$13.00	$13.00	$13.00	486
2024-01-08	$12.80	$12.80	$12.80	$12.80	$12.80	81
2024-01-05	$12.99	$12.99	$12.80	$12.80	$12.80	1,999
2024-01-04	$12.90	$12.90	$12.90	$12.90	$12.90	425
2024-01-03	$13.00	$13.00	$12.90	$12.95	$12.95	1,796
2024-01-02	$12.89	$12.91	$12.89	$12.91	$12.91	901
2023-12-29	$12.90	$12.96	$12.90	$12.96	$12.96	249
2023-12-28	$12.82	$12.82	$12.82	$12.82	$12.82	133
2023-12-27	$12.75	$12.85	$12.75	$12.82	$12.82	1,932
2023-12-26	$12.85	$12.85	$12.65	$12.65	$12.65	1,478
2023-12-22	$12.98	$12.98	$12.98	$12.98	$12.98	134
2023-12-21	$12.99	$12.99	$12.95	$12.98	$12.98	464
2023-12-20	$12.97	$12.98	$12.48	$12.56	$12.56	5,788
2023-12-19	$12.78	$12.92	$12.77	$12.92	$12.92	1,694
2023-12-18	$12.66	$12.66	$12.66	$12.66	$12.66	176
2023-12-15	$13.06	$13.08	$12.66	$12.66	$12.66	943
2023-12-14	$12.61	$12.61	$12.61	$12.61	$12.61	16
2023-12-13	$12.85	$12.90	$12.61	$12.61	$12.61	812
2023-12-12	$13.01	$13.01	$12.58	$12.58	$12.58	290
2023-12-11	$12.78	$12.78	$12.78	$12.78	$12.78	528
2023-12-08	$12.78	$12.78	$12.78	$12.78	$12.78	106
2023-12-07	$12.78	$12.78	$12.78	$12.78	$12.78	73
2023-12-06	$12.78	$12.78	$12.78	$12.78	$12.78	187
2023-12-05	$12.80	$12.80	$12.78	$12.78	$12.78	1,682
2023-12-04	$12.61	$12.61	$12.61	$12.61	$12.61	40
2023-12-01	$12.61	$12.61	$12.61	$12.61	$12.61	223
2023-11-30	$12.55	$12.55	$12.55	$12.55	$12.55	196
2023-11-29	$12.54	$12.55	$12.50	$12.55	$12.55	1,491
2023-11-28	$12.62	$12.75	$12.60	$12.60	$12.60	1,387
2023-11-27	$12.63	$12.88	$12.63	$12.65	$12.65	2,611
2023-11-24	$12.49	$12.62	$12.49	$12.59	$12.59	1,883
2023-11-22	$12.42	$12.42	$12.42	$12.42	$12.42	55
2023-11-21	$12.40	$12.42	$12.21	$12.42	$12.42	1,307
2023-11-20	$12.40	$12.40	$12.40	$12.40	$12.40	124
2023-11-17	$12.40	$12.40	$12.40	$12.40	$12.40	75
2023-11-16	$12.40	$12.40	$12.40	$12.40	$12.40	199
2023-11-15	$12.58	$12.58	$12.40	$12.40	$12.40	2,148
2023-11-14	$12.45	$12.45	$12.45	$12.45	$12.45	421
2023-11-13	$12.45	$12.45	$12.45	$12.45	$12.45	120
2023-11-10	$12.30	$12.46	$12.30	$12.45	$12.45	1,664
2023-11-09	$12.50	$12.55	$12.50	$12.50	$12.50	3,397
2023-11-08	$12.51	$12.72	$12.51	$12.72	$12.72	338
2023-11-07	$12.50	$12.50	$12.50	$12.50	$12.50	354
2023-11-06	$12.46	$12.73	$12.46	$12.73	$12.73	896
2023-11-03	$12.63	$12.63	$12.63	$12.63	$12.63	176
2023-11-02	$12.63	$12.63	$12.63	$12.63	$12.63	362
2023-11-01	$12.66	$12.66	$12.66	$12.66	$12.66	65
2023-10-31	$12.66	$12.66	$12.66	$12.66	$12.66	9
2023-10-30	$12.66	$12.66	$12.66	$12.66	$12.66	5
2023-10-27	$12.77	$12.85	$12.42	$12.66	$12.66	6,027
2023-10-26	$12.49	$12.49	$12.49	$12.49	$12.49	76
2023-10-25	$12.49	$12.49	$12.49	$12.49	$12.49	268
2023-10-24	$12.50	$12.50	$12.50	$12.50	$12.50	5
2023-10-23	$12.15	$12.50	$12.11	$12.50	$12.50	2,171
2023-10-20	$12.59	$12.59	$12.59	$12.59	$12.59	204
2023-10-19	$12.50	$12.50	$12.50	$12.50	$12.50	612
2023-10-18	$12.54	$12.54	$12.54	$12.54	$12.54	7
2023-10-17	$12.54	$12.54	$12.54	$12.54	$12.54	958
2023-10-16	$12.97	$12.97	$12.52	$12.52	$12.52	727
2023-10-13	$12.91	$12.91	$12.91	$12.91	$12.91	56
2023-10-12	$12.84	$12.95	$12.75	$12.91	$12.91	3,734
2023-10-11	$13.10	$13.24	$13.00	$13.00	$13.00	3,686
2023-10-10	$12.98	$13.25	$12.53	$13.10	$13.10	6,022
2023-10-09	$12.75	$12.96	$12.75	$12.96	$12.96	938
2023-10-06	$12.68	$12.80	$12.66	$12.80	$12.80	1,234
2023-10-05	$12.75	$12.75	$12.26	$12.26	$12.26	2,894
2023-10-04	$12.80	$12.81	$12.65	$12.68	$12.68	1,426
2023-10-03	$12.58	$12.95	$12.45	$12.90	$12.90	5,716
2023-10-02	$13.12	$13.12	$13.12	$13.12	$13.12	183
2023-09-29	$13.12	$13.12	$13.12	$13.12	$13.12	204
2023-09-28	$12.98	$12.98	$12.98	$12.98	$12.98	89
2023-09-27	$12.78	$12.98	$12.78	$12.98	$12.98	715
2023-09-26	$12.80	$12.89	$12.55	$12.84	$12.84	1,795
2023-09-25	$12.54	$12.54	$12.54	$12.54	$12.54	398
2023-09-22	$12.57	$12.57	$12.57	$12.57	$12.57	1,047
2023-09-21	$12.70	$12.70	$12.70	$12.70	$12.70	175
2023-09-20	$12.98	$12.98	$12.70	$12.70	$12.70	2,929
2023-09-19	$13.04	$13.04	$13.04	$13.04	$13.04	443
2023-09-18	$12.81	$13.04	$12.52	$13.04	$13.04	1,138
2023-09-15	$12.70	$13.15	$12.50	$13.15	$13.15	15,131
2023-09-14	$12.90	$12.90	$12.60	$12.80	$12.80	3,969
2023-09-13	$12.59	$12.65	$12.40	$12.40	$12.40	3,758
2023-09-12	$12.98	$13.00	$12.42	$12.75	$12.75	7,254
2023-09-11	$12.94	$13.09	$12.50	$12.88	$12.88	23,024
2023-09-08	$12.50	$12.95	$12.46	$12.85	$12.85	9,305
2023-09-07	$12.38	$12.45	$12.38	$12.45	$12.45	318
2023-09-06	$12.36	$12.36	$12.36	$12.36	$12.36	158
2023-09-05	$12.36	$12.40	$12.25	$12.36	$12.36	3,569
2023-09-01	$12.45	$12.50	$12.36	$12.36	$12.36	2,715
2023-08-31	$12.33	$12.52	$12.05	$12.20	$12.20	3,704
2023-08-30	$12.51	$12.52	$11.88	$12.10	$12.10	10,552
2023-08-29	$12.35	$12.93	$12.35	$12.50	$12.50	3,432
2023-08-28	$12.71	$12.95	$12.16	$12.58	$12.58	21,635
2023-08-25	$11.99	$12.45	$11.96	$12.35	$12.35	29,353
2023-08-24	$11.99	$12.00	$11.81	$11.94	$11.94	10,556
2023-08-23	$11.83	$12.00	$11.65	$11.70	$11.70	10,016
2023-08-22	$10.24	$11.64	$10.22	$11.60	$11.60	27,149
2023-08-21	$10.28	$10.28	$10.28	$10.28	$10.28	13
2023-08-18	$9.94	$10.28	$9.82	$10.28	$10.28	2,578
2023-08-17	$10.00	$10.00	$10.00	$10.00	$10.00	20
2023-08-16	$10.00	$10.00	$10.00	$10.00	$10.00	2,057
2023-08-15	$10.34	$10.34	$10.15	$10.15	$10.15	426
2023-08-14	$10.69	$10.69	$10.49	$10.49	$10.49	708
2023-08-11	$10.24	$10.25	$10.23	$10.25	$10.25	1,117
2023-08-10	$10.15	$10.15	$10.13	$10.15	$10.15	844
2023-08-09	$10.15	$10.15	$10.12	$10.15	$10.15	842
2023-08-08	$9.85	$10.15	$9.85	$10.15	$10.15	728
2023-08-07	$10.05	$10.15	$9.83	$10.14	$10.14	1,445
2023-08-04	$10.07	$10.15	$10.07	$10.07	$10.07	1,201
2023-08-03	$10.15	$10.20	$10.07	$10.07	$10.07	1,989
2023-08-02	$10.15	$10.15	$10.15	$10.15	$10.15	1,334
2023-08-01	$10.15	$10.15	$10.15	$10.15	$10.15	306
2023-07-31	$10.15	$10.15	$10.15	$10.15	$10.15	420
2023-07-28	$9.90	$10.08	$9.90	$10.08	$10.08	915
2023-07-27	$10.08	$10.08	$10.08	$10.08	$10.08	2
2023-07-26	$10.08	$10.08	$10.08	$10.08	$10.08	30
2023-07-25	$10.08	$10.08	$10.08	$10.08	$10.08	314
2023-07-24	$9.98	$10.00	$9.98	$10.00	$10.00	687
2023-07-21	$10.24	$10.24	$10.24	$10.24	$10.24	193
2023-07-20	$10.24	$10.24	$10.24	$10.24	$10.24	59
2023-07-19	$9.98	$10.24	$9.98	$10.24	$10.24	484
2023-07-18	$9.85	$9.85	$9.85	$9.85	$9.85	66
2023-07-17	$9.85	$9.85	$9.85	$9.85	$9.85	194
2023-07-14	$9.85	$9.85	$9.85	$9.85	$9.85	368
2023-07-13	$9.85	$9.85	$9.85	$9.85	$9.85	0
2023-07-12	$9.83	$9.85	$9.82	$9.85	$9.85	2,183
2023-07-11	$10.05	$10.05	$10.05	$10.05	$10.05	12
2023-07-10	$9.91	$10.06	$9.85	$10.05	$10.05	5,214
2023-07-07	$10.02	$10.02	$10.02	$10.02	$10.02	52
2023-07-06	$10.00	$10.02	$10.00	$10.02	$10.02	1,350
2023-07-05	$9.86	$10.00	$9.86	$10.00	$10.00	617
2023-07-03	$9.99	$9.99	$9.99	$9.99	$9.99	3
2023-06-30	$9.99	$9.99	$9.99	$9.99	$9.99	214
2023-06-29	$9.82	$9.96	$9.82	$9.96	$9.96	599
2023-06-28	$10.10	$10.10	$10.10	$10.10	$10.10	71
2023-06-27	$10.10	$10.10	$10.10	$10.10	$10.10	463
2023-06-26	$10.19	$10.19	$10.17	$10.17	$10.17	844
2023-06-23	$10.00	$10.00	$10.00	$10.00	$10.00	30
2023-06-22	$9.99	$10.00	$9.99	$10.00	$10.00	2,298
2023-06-21	$9.96	$10.00	$9.90	$10.00	$10.00	1,640
2023-06-20	$10.16	$10.16	$10.16	$10.16	$10.16	76
2023-06-16	$10.16	$10.16	$10.16	$10.16	$10.16	245
2023-06-15	$10.08	$10.08	$9.90	$9.94	$9.94	1,518
2023-06-14	$9.89	$10.02	$9.89	$10.02	$10.02	1,686
2023-06-13	$9.89	$9.90	$9.89	$9.90	$9.90	2,077
2023-06-12	$9.90	$9.90	$9.90	$9.90	$9.90	220
2023-06-09	$9.99	$9.99	$9.99	$9.99	$9.99	35
2023-06-08	$9.99	$9.99	$9.99	$9.99	$9.99	44
2023-06-07	$9.83	$9.99	$9.83	$9.99	$9.99	1,143
2023-06-06	$10.01	$10.01	$10.01	$10.01	$10.01	4
2023-06-05	$10.00	$10.01	$10.00	$10.01	$10.01	1,915
2023-06-02	$9.99	$9.99	$9.86	$9.99	$9.99	1,499
2023-06-01	$9.89	$9.89	$9.89	$9.89	$9.89	4
2023-05-31	$9.89	$9.89	$9.89	$9.89	$9.89	135
2023-05-30	$9.89	$9.89	$9.89	$9.89	$9.89	875
2023-05-26	$9.90	$9.90	$9.90	$9.90	$9.90	165
2023-05-25	$9.80	$9.80	$9.80	$9.80	$9.80	165
2023-05-24	$9.97	$9.97	$9.97	$9.97	$9.97	28
2023-05-23	$9.97	$9.97	$9.97	$9.97	$9.97	4,623
2023-05-22	$9.99	$10.17	$9.96	$10.15	$10.15	2,733
2023-05-19	$9.82	$10.00	$9.82	$10.00	$10.00	4,754
2023-05-18	$9.99	$9.99	$9.99	$9.99	$9.99	563
2023-05-17	$9.81	$9.81	$9.81	$9.81	$9.81	61
2023-05-16	$9.81	$9.81	$9.81	$9.81	$9.81	158
2023-05-15	$9.81	$9.81	$9.81	$9.81	$9.81	369
2023-05-12	$9.62	$9.81	$9.62	$9.81	$9.81	802
2023-05-11	$9.63	$9.63	$9.63	$9.63	$9.63	21
2023-05-10	$9.86	$9.90	$9.63	$9.63	$9.63	3,212
2023-05-09	$9.54	$9.54	$9.54	$9.54	$9.54	10
2023-05-08	$9.54	$9.54	$9.54	$9.54	$9.54	219
2023-05-05	$9.54	$9.54	$9.54	$9.54	$9.54	422
2023-05-04	$9.54	$9.54	$9.54	$9.54	$9.54	235
2023-05-03	$9.67	$9.67	$9.54	$9.54	$9.54	902
2023-05-02	$9.84	$9.84	$9.67	$9.67	$9.67	1,456
2023-05-01	$9.77	$9.77	$9.77	$9.77	$9.77	108
2023-04-28	$9.56	$9.94	$9.53	$9.77	$9.77	2,520
2023-04-27	$9.42	$9.42	$9.42	$9.42	$9.42	927
2023-04-26	$9.58	$9.64	$9.58	$9.64	$9.64	631
2023-04-25	$9.57	$9.57	$9.56	$9.56	$9.56	1,003
2023-04-24	$9.59	$9.66	$9.56	$9.60	$9.60	1,446
2023-04-21	$9.70	$9.70	$9.70	$9.70	$9.70	82
2023-04-20	$9.95	$9.95	$9.70	$9.70	$9.70	989
2023-04-19	$9.85	$9.85	$9.85	$9.85	$9.85	333
2023-04-18	$9.69	$9.87	$9.56	$9.87	$9.87	1,588
2023-04-17	$9.56	$9.75	$9.56	$9.75	$9.75	271
2023-04-14	$9.80	$9.83	$9.56	$9.83	$9.83	1,566
2023-04-13	$9.84	$9.84	$9.84	$9.84	$9.84	187
2023-04-12	$9.88	$9.88	$9.88	$9.88	$9.88	3,180
2023-04-11	$9.53	$9.88	$9.53	$9.88	$9.88	433
2023-04-10	$9.79	$9.79	$9.79	$9.79	$9.79	44
2023-04-06	$9.79	$9.79	$9.79	$9.79	$9.79	55
2023-04-05	$9.61	$9.79	$9.10	$9.79	$9.79	537
2023-04-04	$9.98	$9.98	$9.98	$9.98	$9.98	37
2023-04-03	$9.98	$9.98	$9.98	$9.98	$9.98	142
2023-03-31	$9.20	$9.43	$9.06	$9.43	$9.43	4,759
2023-03-30	$9.21	$9.21	$9.10	$9.10	$9.10	629
2023-03-29	$9.21	$9.21	$9.21	$9.21	$9.21	151
2023-03-28	$8.60	$9.25	$8.60	$9.23	$9.23	5,243
2023-03-27	$9.50	$9.50	$9.15	$9.15	$9.15	1,384
2023-03-24	$9.66	$9.66	$9.38	$9.38	$9.38	1,476
2023-03-23	$9.71	$9.71	$9.51	$9.51	$9.51	534
2023-03-22	$9.61	$9.81	$9.51	$9.51	$9.51	2,128
2023-03-21	$9.85	$9.85	$9.85	$9.85	$9.85	75
2023-03-20	$9.85	$9.85	$9.85	$9.85	$9.85	178
2023-03-17	$9.93	$9.93	$9.93	$9.93	$9.93	548
2023-03-16	$9.86	$9.86	$9.86	$9.86	$9.86	164
2023-03-15	$9.96	$9.96	$9.55	$9.55	$9.55	1,375
2023-03-14	$9.86	$9.86	$9.58	$9.58	$9.58	867
2023-03-13	$9.61	$9.61	$9.60	$9.60	$9.60	849
2023-03-10	$10.01	$10.01	$10.01	$10.01	$10.01	226
2023-03-09	$10.01	$10.01	$10.01	$10.01	$10.01	159
2023-03-08	$9.78	$10.03	$9.75	$10.01	$10.01	2,201
2023-03-07	$9.90	$9.93	$9.65	$9.85	$9.85	723
2023-03-06	$9.90	$9.90	$9.90	$9.90	$9.90	146
2023-03-03	$9.90	$9.90	$9.90	$9.90	$9.90	270
2023-03-02	$10.20	$10.20	$10.20	$10.20	$10.20	246
2023-03-01	$10.20	$10.20	$10.20	$10.20	$10.20	189
2023-02-28	$9.90	$10.20	$9.90	$10.20	$10.20	2,225
2023-02-27	$10.21	$10.21	$10.21	$10.21	$10.21	324
2023-02-24	$9.70	$9.97	$9.70	$9.97	$9.97	1,095
2023-02-23	$9.71	$9.71	$9.71	$9.71	$9.71	2,889
2023-02-22	$9.84	$9.84	$9.84	$9.84	$9.84	3,208
2023-02-21	$9.60	$9.72	$9.60	$9.70	$9.70	2,458
2023-02-17	$9.70	$9.79	$9.54	$9.60	$9.60	5,121
2023-02-16	$9.93	$10.00	$9.74	$9.74	$9.74	20,896
2023-02-15	$9.74	$9.74	$9.66	$9.67	$9.67	1,438
2023-02-14	$9.66	$9.82	$9.65	$9.69	$9.69	12,826
2023-02-13	$9.70	$10.00	$9.70	$9.82	$9.82	7,767
2023-02-10	$9.89	$9.89	$9.68	$9.70	$9.70	753
2023-02-09	$9.80	$9.83	$9.50	$9.67	$9.67	7,839
2023-02-08	$9.81	$9.86	$9.71	$9.83	$9.83	2,611
2023-02-07	$9.85	$9.90	$9.83	$9.86	$9.86	9,385
2023-02-06	$9.91	$9.91	$9.91	$9.91	$9.91	328
2023-02-03	$10.06	$10.06	$10.06	$10.06	$10.06	116
2023-02-02	$10.12	$10.12	$10.00	$10.06	$10.06	2,764
2023-02-01	$9.99	$9.99	$9.95	$9.97	$9.97	862
2023-01-31	$9.99	$10.00	$9.99	$9.99	$9.99	1,351
2023-01-30	$9.98	$9.99	$9.98	$9.99	$9.99	548
2023-01-27	$10.10	$10.10	$10.03	$10.10	$10.10	2,128
2023-01-26	$10.05	$10.08	$9.96	$10.04	$10.04	3,689
2023-01-25	$10.17	$10.17	$10.01	$10.09	$10.09	1,823
2023-01-24	$10.10	$10.18	$10.10	$10.18	$10.18	1,383
2023-01-23	$10.46	$10.46	$10.10	$10.46	$10.46	2,183
2023-01-20	$10.15	$10.35	$9.90	$10.14	$10.14	3,633
2023-01-19	$10.30	$10.30	$10.30	$10.30	$10.30	39
2023-01-18	$10.30	$10.30	$10.30	$10.30	$10.30	4
2023-01-17	$10.30	$10.30	$10.30	$10.30	$10.30	521
2023-01-13	$10.26	$10.50	$10.26	$10.49	$10.49	3,018
2023-01-12	$10.26	$10.28	$10.14	$10.14	$10.14	1,161
2023-01-11	$10.06	$10.06	$10.06	$10.06	$10.06	168
2023-01-10	$10.05	$10.06	$9.99	$10.06	$10.06	482
2023-01-09	$10.01	$10.02	$10.01	$10.02	$10.02	523
2023-01-06	$9.92	$10.02	$9.92	$9.99	$9.99	510
2023-01-05	$9.97	$9.97	$9.97	$9.97	$9.97	255
2023-01-04	$9.97	$9.97	$9.97	$9.97	$9.97	341
2023-01-03	$9.89	$10.09	$9.89	$10.02	$10.02	1,823
2022-12-30	$9.95	$9.95	$9.95	$9.95	$9.95	261
2022-12-29	$9.93	$10.11	$9.90	$10.11	$10.11	1,421
2022-12-28	$10.01	$10.03	$10.00	$10.00	$10.00	709
2022-12-27	$10.07	$10.07	$10.07	$10.07	$10.07	141
2022-12-23	$10.10	$10.10	$10.10	$10.10	$10.10	149
2022-12-22	$9.95	$9.95	$9.95	$9.95	$9.95	687
2022-12-21	$10.00	$10.00	$10.00	$10.00	$10.00	1,563
2022-12-20	$10.00	$10.00	$10.00	$10.00	$10.00	3,893
2022-12-19	$10.00	$10.00	$10.00	$10.00	$10.00	2,542
2022-12-16	$10.11	$10.26	$10.11	$10.22	$10.22	1,655
2022-12-15	$10.37	$10.37	$10.26	$10.26	$10.26	3,291
2022-12-14	$10.46	$10.46	$10.46	$10.46	$10.46	326
2022-12-13	$10.68	$10.68	$10.68	$10.68	$10.68	309
2022-12-12	$10.76	$10.76	$10.76	$10.76	$10.76	421
2022-12-09	$10.76	$10.76	$10.76	$10.76	$10.76	147
2022-12-08	$10.51	$10.51	$10.51	$10.51	$10.51	676
2022-12-07	$10.45	$10.87	$10.45	$10.51	$10.51	2,448
2022-12-06	$10.86	$10.86	$10.86	$10.86	$10.86	137
2022-12-05	$10.85	$10.85	$10.85	$10.85	$10.85	332
2022-12-02	$10.64	$10.64	$10.64	$10.64	$10.64	14
2022-12-01	$10.64	$10.64	$10.64	$10.64	$10.64	212
2022-11-30	$10.67	$10.67	$10.67	$10.67	$10.67	465
2022-11-29	$10.70	$10.70	$10.70	$10.70	$10.70	112
2022-11-28	$10.58	$10.58	$10.58	$10.58	$10.58	19
2022-11-25	$10.58	$10.58	$10.58	$10.58	$10.58	144
2022-11-23	$10.58	$10.58	$10.58	$10.58	$10.58	124
2022-11-22	$10.58	$10.58	$10.58	$10.58	$10.58	56
2022-11-21	$10.58	$10.58	$10.58	$10.58	$10.58	82
2022-11-18	$10.58	$10.58	$10.58	$10.58	$10.58	14
2022-11-17	$10.58	$10.58	$10.58	$10.58	$10.58	15
2022-11-16	$10.58	$10.58	$10.58	$10.58	$10.58	112
2022-11-15	$10.58	$10.58	$10.58	$10.58	$10.58	238
2022-11-14	$10.52	$10.58	$10.52	$10.58	$10.58	509
2022-11-11	$10.75	$10.85	$10.75	$10.85	$10.85	322
2022-11-10	$10.62	$10.62	$10.62	$10.62	$10.62	724
2022-11-09	$10.85	$10.85	$10.84	$10.84	$10.84	467
2022-11-08	$10.86	$10.90	$10.51	$10.65	$10.65	2,015
2022-11-07	$10.94	$10.94	$10.93	$10.93	$10.93	561
2022-11-04	$10.90	$11.19	$10.88	$11.01	$11.01	2,035
2022-11-03	$11.00	$11.52	$11.00	$11.14	$11.14	2,953
2022-11-02	$10.66	$10.66	$10.66	$10.66	$10.66	266
2022-11-01	$10.50	$10.66	$10.50	$10.66	$10.66	1,225
2022-10-31	$10.63	$10.74	$10.61	$10.74	$10.74	1,880
2022-10-28	$10.90	$10.90	$10.58	$10.75	$10.75	4,366
2022-10-27	$11.03	$11.03	$11.03	$11.03	$11.03	211
2022-10-26	$11.04	$11.04	$11.04	$11.04	$11.04	1,196
2022-10-25	$11.05	$11.05	$11.05	$11.05	$11.05	9
2022-10-24	$11.05	$11.05	$11.05	$11.05	$11.05	11
2022-10-21	$11.05	$11.05	$11.05	$11.05	$11.05	18
2022-10-20	$11.05	$11.05	$11.05	$11.05	$11.05	20
2022-10-19	$11.07	$11.07	$11.05	$11.05	$11.05	493
2022-10-18	$11.05	$11.18	$11.05	$11.18	$11.18	755
2022-10-17	$10.73	$10.73	$10.73	$10.73	$10.73	26
2022-10-14	$11.24	$11.24	$10.73	$10.73	$10.73	1,582
2022-10-13	$11.22	$11.27	$11.22	$11.25	$11.25	4,538
2022-10-12	$10.84	$11.06	$10.84	$11.00	$11.00	4,818
2022-10-11	$11.06	$11.20	$10.86	$10.86	$10.86	782
2022-10-10	$10.95	$11.30	$10.95	$11.28	$11.28	725
2022-10-07	$11.15	$11.40	$10.81	$10.95	$10.95	13,161
2022-10-06	$11.10	$11.10	$10.66	$10.80	$10.80	2,856
2022-10-05	$10.99	$12.13	$10.95	$11.33	$11.33	45,775
2022-10-04	$10.95	$10.95	$10.95	$10.95	$10.95	77
2022-10-03	$10.95	$10.95	$10.95	$10.95	$10.95	355
2022-09-30	$11.07	$11.07	$10.93	$10.93	$10.93	287
2022-09-29	$10.66	$10.66	$10.66	$10.66	$10.66	201
2022-09-28	$10.35	$10.54	$10.35	$10.54	$10.54	596
2022-09-27	$10.32	$10.32	$10.32	$10.32	$10.32	19
2022-09-26	$10.48	$10.48	$10.31	$10.32	$10.32	976
2022-09-23	$10.45	$10.68	$10.22	$10.50	$10.50	6,886
2022-09-22	$10.76	$10.76	$10.76	$10.76	$10.76	345
2022-09-21	$10.77	$10.77	$10.77	$10.77	$10.77	459
2022-09-20	$10.91	$11.19	$10.78	$10.78	$10.78	5,897
2022-09-19	$10.98	$11.00	$10.93	$10.93	$10.93	2,750
2022-09-16	$11.01	$11.21	$10.95	$11.21	$11.21	4,274
2022-09-15	$11.01	$11.19	$11.01	$11.02	$11.02	2,240
2022-09-14	$11.14	$11.14	$11.01	$11.01	$11.01	979
2022-09-13	$11.20	$11.25	$11.20	$11.25	$11.25	638
2022-09-12	$11.19	$11.19	$11.19	$11.19	$11.19	163
2022-09-09	$11.15	$11.24	$11.15	$11.19	$11.19	1,022
2022-09-08	$11.07	$11.10	$11.01	$11.01	$11.01	9,208
2022-09-07	$11.22	$11.23	$11.22	$11.23	$11.23	705
2022-09-06	$11.06	$11.14	$11.06	$11.14	$11.14	342
2022-09-02	$11.16	$11.16	$11.16	$11.16	$11.16	221
2022-09-01	$11.10	$11.16	$11.10	$11.16	$11.16	52,742
2022-08-31	$11.29	$11.29	$11.16	$11.16	$11.16	1,813
2022-08-30	$11.11	$11.11	$11.11	$11.11	$11.11	13
2022-08-29	$11.36	$11.36	$11.11	$11.11	$11.11	348
2022-08-26	$11.08	$11.08	$11.08	$11.08	$11.08	23
2022-08-25	$11.08	$11.08	$11.08	$11.08	$11.08	92
2022-08-24	$11.08	$11.08	$11.08	$11.08	$11.08	47
2022-08-23	$11.10	$11.38	$11.06	$11.08	$11.08	9,087
2022-08-22	$11.05	$11.05	$11.05	$11.05	$11.05	1,152
2022-08-19	$11.11	$11.11	$11.09	$11.09	$11.09	1,114
2022-08-18	$11.11	$11.11	$11.05	$11.07	$11.07	9,380
2022-08-17	$11.12	$11.12	$11.09	$11.09	$11.09	1,099
2022-08-16	$11.10	$11.10	$11.10	$11.10	$11.10	591
2022-08-15	$11.20	$11.20	$11.20	$11.20	$11.20	62
2022-08-12	$11.25	$11.27	$11.19	$11.20	$11.20	1,137
2022-08-11	$11.11	$11.11	$11.10	$11.10	$11.10	501
2022-08-10	$11.10	$11.10	$11.10	$11.10	$11.10	71
2022-08-09	$11.10	$11.10	$11.10	$11.10	$11.10	453
2022-08-08	$11.19	$11.20	$11.19	$11.20	$11.20	1,122
2022-08-05	$11.10	$11.10	$11.10	$11.10	$11.10	243
2022-08-04	$11.25	$11.25	$11.02	$11.10	$11.10	920
2022-08-03	$11.08	$11.13	$11.08	$11.13	$11.13	950
2022-08-02	$11.12	$11.12	$11.12	$11.12	$11.12	387
2022-08-01	$11.02	$11.16	$11.02	$11.16	$11.16	828
2022-07-29	$11.08	$11.08	$11.02	$11.05	$11.05	1,208
2022-07-28	$11.20	$11.20	$11.20	$11.20	$11.20	83
2022-07-27	$11.17	$11.20	$11.17	$11.20	$11.20	335
2022-07-26	$11.34	$11.34	$11.34	$11.34	$11.34	46
2022-07-25	$11.34	$11.34	$11.34	$11.34	$11.34	69
2022-07-22	$11.40	$11.40	$11.27	$11.34	$11.34	2,602
2022-07-21	$11.38	$11.43	$11.01	$11.02	$11.02	5,056
2022-07-20	$11.04	$11.06	$11.04	$11.06	$11.06	1,055
2022-07-19	$11.10	$11.10	$11.10	$11.10	$11.10	212
2022-07-18	$11.12	$11.12	$11.06	$11.06	$11.06	1,235
2022-07-15	$11.02	$11.02	$11.02	$11.02	$11.02	2
2022-07-14	$11.05	$11.05	$11.02	$11.02	$11.02	729
2022-07-13	$11.02	$11.02	$11.02	$11.02	$11.02	1,109
2022-07-12	$11.03	$11.03	$11.02	$11.02	$11.02	1,463
2022-07-11	$11.10	$11.13	$11.07	$11.07	$11.07	2,660
2022-07-08	$11.10	$11.10	$11.10	$11.10	$11.10	311
2022-07-07	$11.10	$11.10	$11.10	$11.10	$11.10	177
2022-07-06	$11.07	$11.07	$11.07	$11.07	$11.07	75
2022-07-05	$11.13	$11.14	$11.07	$11.07	$11.07	2,475
2022-07-01	$11.13	$11.13	$11.13	$11.13	$11.13	59
2022-06-30	$11.13	$11.13	$11.13	$11.13	$11.13	431
2022-06-29	$11.18	$11.18	$11.18	$11.18	$11.18	2
2022-06-28	$11.18	$11.18	$11.18	$11.18	$11.18	35
2022-06-27	$11.18	$11.18	$11.18	$11.18	$11.18	322
2022-06-24	$11.25	$11.25	$11.13	$11.18	$11.18	1,314
2022-06-23	$11.22	$11.22	$11.22	$11.22	$11.22	282
2022-06-22	$11.25	$11.25	$11.25	$11.25	$11.25	34
2022-06-21	$11.20	$11.25	$11.20	$11.25	$11.25	1,816
2022-06-17	$11.14	$11.26	$11.13	$11.22	$11.22	2,082
2022-06-16	$11.27	$11.27	$11.12	$11.12	$11.12	2,942
2022-06-15	$11.27	$11.49	$11.26	$11.27	$11.27	1,724
2022-06-14	$11.25	$11.47	$11.25	$11.25	$11.25	7,050
2022-06-13	$11.72	$11.72	$11.38	$11.40	$11.40	4,828
2022-06-10	$11.62	$11.62	$11.62	$11.62	$11.62	2,372
2022-06-09	$11.62	$11.62	$11.60	$11.60	$11.60	994
2022-06-08	$11.68	$11.72	$11.64	$11.70	$11.70	2,711
2022-06-07	$11.48	$11.70	$11.37	$11.45	$11.45	12,461
2022-06-06	$11.39	$11.39	$11.39	$11.39	$11.39	245
2022-06-03	$11.38	$11.38	$11.38	$11.38	$11.38	4
2022-06-02	$11.39	$11.39	$11.32	$11.38	$11.38	2,918
2022-06-01	$11.60	$11.60	$11.54	$11.54	$11.54	694
2022-05-31	$11.63	$11.63	$11.20	$11.20	$11.20	1,934
2022-05-27	$11.11	$11.69	$11.04	$11.16	$11.16	35,034
2022-05-26	$11.24	$11.32	$11.13	$11.13	$11.13	1,774
2022-05-25	$11.31	$11.31	$11.27	$11.29	$11.29	1,820
2022-05-24	$11.19	$11.19	$11.19	$11.19	$11.19	1,011
2022-05-23	$11.05	$11.22	$11.05	$11.22	$11.22	1,005
2022-05-20	$11.21	$11.21	$11.00	$11.00	$11.00	3,176
2022-05-19	$11.11	$11.37	$11.11	$11.34	$11.34	543
2022-05-18	$11.79	$11.79	$11.30	$11.49	$11.49	3,389
2022-05-17	$11.74	$11.74	$11.74	$11.74	$11.74	250
2022-05-16	$11.30	$11.77	$11.30	$11.77	$11.77	2,369
2022-05-13	$11.30	$11.51	$11.30	$11.30	$11.30	1,563
2022-05-12	$11.49	$11.78	$11.39	$11.78	$11.78	2,377
2022-05-11	$11.19	$11.19	$11.10	$11.10	$11.10	2,424
2022-05-10	$11.38	$11.38	$11.10	$11.16	$11.16	3,152
2022-05-09	$11.32	$11.62	$11.32	$11.40	$11.40	3,210
2022-05-06	$11.50	$11.50	$11.50	$11.50	$11.50	708
2022-05-05	$11.41	$11.82	$11.41	$11.82	$11.82	3,272
2022-05-04	$11.40	$11.66	$11.40	$11.66	$11.66	368
2022-05-03	$11.50	$11.50	$11.50	$11.50	$11.50	395
2022-05-02	$11.50	$11.55	$11.50	$11.55	$11.55	4,784
2022-04-29	$11.61	$11.61	$11.61	$11.61	$11.61	197
2022-04-28	$11.55	$11.62	$11.50	$11.61	$11.61	16,699
2022-04-27	$11.41	$11.41	$11.28	$11.38	$11.38	2,214
2022-04-26	$11.57	$11.90	$11.40	$11.62	$11.62	17,982
2022-04-25	$11.59	$11.67	$11.50	$11.50	$11.50	3,595
2022-04-22	$11.97	$12.00	$11.58	$11.96	$11.96	1,861
2022-04-21	$11.80	$11.80	$11.80	$11.80	$11.80	246
2022-04-20	$11.95	$11.98	$11.57	$11.80	$11.80	14,165
2022-04-19	$11.53	$12.35	$11.53	$12.14	$12.14	882
2022-04-18	$12.26	$12.63	$11.85	$11.90	$11.90	30,168
2022-04-14	$11.98	$13.09	$11.81	$12.58	$12.58	35,708
2022-04-13	$11.34	$11.94	$11.34	$11.90	$11.90	18,206
2022-04-12	$11.62	$12.21	$11.49	$11.58	$11.58	27,810
2022-04-11	$12.60	$12.60	$11.60	$11.79	$11.79	9,643
2022-04-08	$11.51	$12.67	$11.51	$12.58	$12.58	18,744
2022-04-07	$11.14	$11.89	$11.14	$11.80	$11.80	25,530
2022-04-06	$11.31	$11.41	$11.11	$11.20	$11.20	13,883
2022-04-05	$10.84	$11.30	$10.82	$11.30	$11.30	12,469
2022-04-04	$10.76	$11.08	$10.74	$10.78	$10.78	26,908
2022-04-01	$10.91	$10.99	$10.71	$10.80	$10.80	13,133
2022-03-31	$11.00	$11.05	$10.81	$10.91	$10.91	8,538
2022-03-30	$10.86	$11.03	$10.81	$11.00	$11.00	18,337
2022-03-29	$10.90	$11.02	$10.81	$10.90	$10.90	17,316
2022-03-28	$11.25	$11.25	$10.90	$11.01	$11.01	16,149
2022-03-25	$10.88	$11.14	$10.88	$10.97	$10.97	19,668
2022-03-24	$10.93	$11.00	$10.76	$11.00	$11.00	10,283
2022-03-23	$10.95	$11.03	$10.80	$10.81	$10.81	5,667
2022-03-22	$10.75	$10.90	$10.75	$10.90	$10.90	1,406
2022-03-21	$11.01	$11.12	$10.50	$10.73	$10.73	15,477
2022-03-18	$11.04	$11.25	$10.89	$11.25	$11.25	6,974
2022-03-17	$10.90	$11.17	$10.68	$11.09	$11.09	19,022
2022-03-16	$11.02	$11.44	$10.41	$10.42	$10.42	41,346
2022-03-15	$10.53	$11.87	$10.22	$11.87	$11.87	34,157
2022-03-14	$10.92	$11.28	$10.53	$10.53	$10.53	23,015
2022-03-11	$11.40	$11.49	$10.85	$11.30	$11.30	25,084
2022-03-10	$11.25	$11.76	$10.79	$10.91	$10.91	37,105
2022-03-09	$11.49	$11.50	$10.71	$10.95	$10.95	71,937
2022-03-08	$14.50	$14.76	$10.21	$11.03	$11.03	303,446
2022-03-07	$12.60	$16.50	$12.60	$13.82	$13.82	1,121,724
2022-03-04	$11.83	$15.45	$11.25	$12.44	$12.44	177,142
2022-03-03	$11.85	$11.86	$11.28	$11.61	$11.61	4,331
2022-03-02	$11.83	$11.86	$11.83	$11.83	$11.83	1,461
2022-03-01	$11.57	$12.15	$11.56	$12.08	$12.08	2,035
2022-02-28	$12.00	$12.00	$12.00	$12.00	$12.00	90
2022-02-25	$11.85	$12.00	$11.85	$12.00	$12.00	2,990
2022-02-24	$11.88	$12.95	$11.85	$12.11	$12.11	21,589
2022-02-23	$11.49	$11.49	$11.49	$11.49	$11.49	78
2022-02-22	$11.27	$11.52	$11.27	$11.49	$11.49	1,325
2022-02-18	$11.21	$11.21	$11.21	$11.21	$11.21	34
2022-02-17	$11.21	$11.21	$11.21	$11.21	$11.21	0
2022-02-16	$11.27	$11.41	$11.21	$11.21	$11.21	5,781
2022-02-15	$11.32	$11.32	$11.32	$11.32	$11.32	9
2022-02-14	$11.32	$11.32	$11.32	$11.32	$11.32	76
2022-02-11	$11.32	$11.32	$11.32	$11.32	$11.32	2
2022-02-10	$11.32	$11.32	$11.32	$11.32	$11.32	10
2022-02-09	$11.32	$11.32	$11.32	$11.32	$11.32	128
2022-02-08	$11.32	$11.32	$11.32	$11.32	$11.32	399
2022-02-07	$11.27	$11.27	$11.27	$11.27	$11.27	216
2022-02-04	$11.27	$11.27	$11.27	$11.27	$11.27	154
2022-02-03	$11.31	$11.77	$11.29	$11.66	$11.66	1,610
2022-02-02	$11.50	$11.50	$11.50	$11.50	$11.50	344
2022-02-01	$12.00	$12.00	$11.50	$11.50	$11.50	1,740
2022-01-31	$11.58	$11.58	$11.58	$11.58	$11.58	114
2022-01-28	$12.00	$12.00	$11.50	$11.58	$11.58	1,807
2022-01-27	$11.50	$11.50	$11.50	$11.50	$11.50	28
2022-01-26	$11.28	$11.50	$11.28	$11.50	$11.50	574
2022-01-25	$11.31	$11.92	$11.31	$11.76	$11.76	2,465
2022-01-24	$11.22	$11.37	$11.22	$11.37	$11.37	3,602
2022-01-21	$11.50	$12.05	$11.35	$11.37	$11.37	3,447
2022-01-20	$12.31	$12.31	$12.31	$12.31	$12.31	24
2022-01-19	$12.31	$12.31	$12.31	$12.31	$12.31	160
2022-01-18	$12.03	$12.48	$11.50	$12.31	$12.31	3,310
2022-01-14	$11.50	$11.50	$11.50	$11.50	$11.50	3
2022-01-13	$11.50	$11.50	$11.50	$11.50	$11.50	28
2022-01-12	$11.50	$11.50	$11.50	$11.50	$11.50	4
2022-01-11	$11.71	$11.82	$11.50	$11.50	$11.50	1,803
2022-01-10	$11.50	$11.50	$11.50	$11.50	$11.50	2
2022-01-07	$11.50	$11.50	$11.50	$11.50	$11.50	1,512
2022-01-06	$11.55	$11.55	$11.55	$11.55	$11.55	1,744
2022-01-05	$11.90	$11.90	$11.90	$11.90	$11.90	45
2022-01-04	$11.90	$11.90	$11.90	$11.90	$11.90	72
2022-01-03	$11.90	$11.90	$11.90	$11.90	$11.90	143
2021-12-31	$11.20	$11.20	$11.20	$11.20	$11.20	1
2021-12-30	$11.20	$11.20	$11.20	$11.20	$11.20	15
2021-12-29	$11.20	$11.20	$11.20	$11.20	$11.20	16
2021-12-28	$11.20	$11.20	$11.20	$11.20	$11.20	13
2021-12-27	$11.75	$11.75	$11.20	$11.20	$11.20	10,428
2021-12-23	$11.47	$11.47	$11.47	$11.47	$11.47	648
2021-12-22	$11.47	$11.47	$11.47	$11.47	$11.47	26
2021-12-21	$11.73	$11.86	$11.47	$11.47	$11.47	1,632
2021-12-20	$11.79	$11.80	$11.79	$11.80	$11.80	1,131
2021-12-17	$11.48	$11.48	$11.48	$11.48	$11.48	70
2021-12-16	$11.48	$11.48	$11.48	$11.48	$11.48	1
2021-12-15	$11.48	$11.48	$11.48	$11.48	$11.48	7
2021-12-14	$11.48	$11.48	$11.48	$11.48	$11.48	858
2021-12-13	$11.85	$11.99	$11.76	$11.99	$11.99	1,042
2021-12-10	$11.82	$11.85	$11.63	$11.63	$11.63	1,456
2021-12-09	$11.18	$11.18	$11.18	$11.18	$11.18	154
2021-12-08	$11.18	$11.18	$11.18	$11.18	$11.18	296
2021-12-07	$11.51	$11.51	$11.51	$11.51	$11.51	1,071
2021-12-06	$11.85	$11.85	$11.85	$11.85	$11.85	14
2021-12-03	$11.85	$11.85	$11.85	$11.85	$11.85	106
2021-12-02	$11.93	$11.93	$11.93	$11.93	$11.93	3
2021-12-01	$11.93	$11.93	$11.93	$11.93	$11.93	162
2021-11-30	$11.93	$11.93	$11.87	$11.87	$11.87	725
2021-11-29	$11.96	$11.96	$11.96	$11.96	$11.96	31
2021-11-26	$11.96	$11.96	$11.96	$11.96	$11.96	7
2021-11-24	$11.96	$11.96	$11.96	$11.96	$11.96	114
2021-11-23	$11.96	$11.96	$11.96	$11.96	$11.96	189
2021-11-22	$12.01	$12.01	$12.01	$12.01	$12.01	42
2021-11-19	$11.82	$12.01	$11.82	$12.01	$12.01	583
2021-11-18	$12.09	$12.09	$12.09	$12.09	$12.09	250
2021-11-17	$12.09	$12.09	$12.09	$12.09	$12.09	15
2021-11-16	$12.09	$12.09	$12.09	$12.09	$12.09	29
2021-11-15	$12.09	$12.09	$12.09	$12.09	$12.09	147
2021-11-12	$12.09	$12.09	$12.09	$12.09	$12.09	0
2021-11-11	$12.09	$12.09	$12.09	$12.09	$12.09	3
2021-11-10	$12.09	$12.09	$12.09	$12.09	$12.09	68
2021-11-09	$12.09	$12.09	$12.09	$12.09	$12.09	16
2021-11-08	$12.09	$12.09	$12.09	$12.09	$12.09	31
2021-11-05	$12.09	$12.09	$12.09	$12.09	$12.09	249
2021-11-04	$11.76	$11.76	$11.76	$11.76	$11.76	3
2021-11-03	$11.76	$11.76	$11.76	$11.76	$11.76	8
2021-11-02	$11.76	$11.76	$11.76	$11.76	$11.76	220
2021-11-01	$12.12	$12.12	$12.12	$12.12	$12.12	230
2021-10-29	$11.86	$11.86	$11.86	$11.86	$11.86	116
2021-10-28	$11.86	$11.86	$11.86	$11.86	$11.86	132
2021-10-27	$11.40	$11.40	$11.40	$11.40	$11.40	110
2021-10-26	$11.40	$11.40	$11.40	$11.40	$11.40	254
2021-10-25	$11.40	$11.40	$11.40	$11.40	$11.40	47
2021-10-22	$11.40	$11.40	$11.40	$11.40	$11.40	222
2021-10-21	$11.40	$11.40	$11.40	$11.40	$11.40	95
2021-10-20	$11.40	$11.40	$11.40	$11.40	$11.40	97
2021-10-19	$11.40	$11.40	$11.40	$11.40	$11.40	94
2021-10-18	$11.40	$11.40	$11.40	$11.40	$11.40	155
2021-10-15	$11.40	$11.40	$11.40	$11.40	$11.40	101
2021-10-14	$11.80	$11.80	$11.40	$11.40	$11.40	542
2021-10-13	$11.15	$11.15	$11.15	$11.15	$11.15	6
2021-10-12	$11.15	$11.15	$11.15	$11.15	$11.15	16
2021-10-11	$11.18	$11.18	$11.15	$11.15	$11.15	364
2021-10-08	$11.03	$11.03	$11.03	$11.03	$11.03	69
2021-10-07	$11.03	$11.03	$11.03	$11.03	$11.03	77
2021-10-06	$11.03	$11.03	$11.03	$11.03	$11.03	273
2021-10-05	$11.50	$11.50	$11.03	$11.48	$11.48	1,860
2021-10-04	$11.28	$11.28	$11.28	$11.28	$11.28	75
2021-10-01	$11.28	$11.28	$11.28	$11.28	$11.28	76
2021-09-30	$11.28	$11.28	$11.28	$11.28	$11.28	4
2021-09-29	$11.28	$11.28	$11.28	$11.28	$11.28	56
2021-09-28	$11.28	$11.28	$11.28	$11.28	$11.28	136
2021-09-27	$11.28	$11.28	$11.28	$11.28	$11.28	143
2021-09-24	$11.28	$11.28	$11.28	$11.28	$11.28	16
2021-09-23	$11.00	$11.28	$11.00	$11.28	$11.28	1,240
2021-09-22	$11.64	$12.11	$11.00	$11.00	$11.00	7,490
2021-09-21	$11.24	$11.24	$11.24	$11.24	$11.24	82
2021-09-20	$11.30	$11.30	$11.24	$11.24	$11.24	1,030
2021-09-17	$11.80	$11.80	$11.80	$11.80	$11.80	1,119
2021-09-16	$11.26	$11.26	$11.26	$11.26	$11.26	18
2021-09-15	$11.26	$11.26	$11.26	$11.26	$11.26	108
2021-09-14	$11.49	$11.50	$11.49	$11.50	$11.50	772
2021-09-13	$11.37	$11.37	$11.37	$11.37	$11.37	300
2021-09-10	$11.23	$11.23	$11.23	$11.23	$11.23	122
2021-09-09	$11.23	$11.23	$11.23	$11.23	$11.23	164
2021-09-08	$11.23	$11.23	$11.23	$11.23	$11.23	235
2021-09-07	$11.23	$11.23	$11.23	$11.23	$11.23	63
2021-09-03	$11.23	$11.23	$11.23	$11.23	$11.23	101
2021-09-02	$11.23	$11.23	$11.23	$11.23	$11.23	89
2021-09-01	$11.23	$11.23	$11.23	$11.23	$11.23	434
2021-08-31	$11.46	$11.46	$11.45	$11.45	$11.45	834
2021-08-30	$11.46	$11.46	$11.46	$11.46	$11.46	221
2021-08-27	$11.80	$11.80	$11.46	$11.46	$11.46	348
2021-08-26	$11.45	$11.45	$11.45	$11.45	$11.45	63
2021-08-25	$11.45	$11.45	$11.45	$11.45	$11.45	60
2021-08-24	$11.45	$11.45	$11.45	$11.45	$11.45	311
2021-08-23	$11.38	$11.38	$11.38	$11.38	$11.38	21
2021-08-20	$11.80	$11.80	$11.38	$11.38	$11.38	493
2021-08-19	$11.94	$11.94	$11.94	$11.94	$11.94	131
2021-08-18	$11.94	$11.94	$11.94	$11.94	$11.94	302
2021-08-17	$11.48	$11.48	$11.48	$11.48	$11.48	102
2021-08-16	$11.53	$11.56	$11.38	$11.48	$11.48	2,176
2021-08-13	$11.53	$11.53	$11.53	$11.53	$11.53	42
2021-08-12	$11.53	$11.53	$11.53	$11.53	$11.53	24
2021-08-11	$11.53	$11.53	$11.53	$11.53	$11.53	144
2021-08-10	$11.72	$11.72	$11.53	$11.53	$11.53	1,157
2021-08-09	$11.65	$11.65	$11.65	$11.65	$11.65	242
2021-08-06	$11.65	$11.65	$11.65	$11.65	$11.65	347
2021-08-05	$12.05	$12.05	$12.05	$12.05	$12.05	240
2021-08-04	$12.04	$12.04	$11.98	$11.98	$11.98	918
2021-08-03	$11.95	$12.34	$11.95	$12.08	$12.08	9,343
2021-08-02	$11.95	$11.95	$11.95	$11.95	$11.95	244
2021-07-30	$11.85	$12.07	$11.81	$11.95	$11.95	3,412
2021-07-29	$11.86	$11.86	$11.86	$11.86	$11.86	63
2021-07-28	$11.86	$11.86	$11.86	$11.86	$11.86	219
2021-07-27	$11.46	$11.46	$11.46	$11.46	$11.46	181
2021-07-26	$12.03	$12.03	$12.03	$12.03	$12.03	321
2021-07-23	$11.51	$11.51	$11.51	$11.51	$11.51	112
2021-07-22	$11.51	$11.51	$11.51	$11.51	$11.51	487
2021-07-21	$12.07	$12.07	$11.85	$11.85	$11.85	886
2021-07-20	$12.24	$12.24	$11.77	$11.77	$11.77	1,338
2021-07-19	$12.50	$12.50	$12.50	$12.50	$12.50	227
2021-07-16	$11.83	$11.83	$11.83	$11.83	$11.83	86
2021-07-15	$12.28	$12.28	$11.83	$11.83	$11.83	4,462
2021-07-14	$12.04	$12.04	$11.95	$11.95	$11.95	2,592
2021-07-13	$12.28	$12.28	$12.28	$12.28	$12.28	21
2021-07-12	$12.40	$12.40	$12.28	$12.28	$12.28	409
2021-07-09	$12.35	$12.35	$12.35	$12.35	$12.35	12
2021-07-08	$12.35	$12.35	$12.35	$12.35	$12.35	144
2021-07-07	$12.35	$12.35	$12.35	$12.35	$12.35	431
2021-07-06	$12.19	$12.50	$12.19	$12.50	$12.50	872
2021-07-02	$12.45	$12.45	$12.45	$12.45	$12.45	55
2021-07-01	$12.48	$12.48	$12.25	$12.45	$12.45	840
2021-06-30	$12.22	$12.44	$12.22	$12.44	$12.44	2,348
2021-06-29	$12.50	$12.50	$11.90	$12.37	$12.37	1,780
2021-06-28	$12.46	$12.46	$12.30	$12.30	$12.30	713
2021-06-25	$12.50	$12.50	$12.50	$12.50	$12.50	197
2021-06-24	$12.50	$12.50	$12.50	$12.50	$12.50	149
2021-06-23	$12.46	$12.51	$12.46	$12.50	$12.50	426
2021-06-22	$12.43	$12.43	$12.43	$12.43	$12.43	44
2021-06-21	$12.43	$12.43	$12.43	$12.43	$12.43	360
2021-06-18	$13.09	$13.09	$13.09	$13.09	$13.09	208
2021-06-17	$12.90	$12.90	$12.90	$12.90	$12.90	243
2021-06-16	$13.01	$13.07	$12.90	$12.90	$12.90	633
2021-06-15	$13.01	$13.01	$13.01	$13.01	$13.01	777
2021-06-14	$13.10	$13.10	$13.02	$13.02	$13.02	344
2021-06-11	$13.23	$13.23	$13.23	$13.23	$13.23	22
2021-06-10	$13.23	$13.23	$13.23	$13.23	$13.23	97
2021-06-09	$13.23	$13.23	$13.23	$13.23	$13.23	26
2021-06-08	$13.23	$13.23	$13.23	$13.23	$13.23	83
2021-06-07	$13.23	$13.23	$13.23	$13.23	$13.23	74
2021-06-04	$13.23	$13.23	$13.23	$13.23	$13.23	21
2021-06-03	$13.23	$13.23	$13.23	$13.23	$13.23	396
2021-06-02	$12.88	$12.88	$12.88	$12.88	$12.88	496
2021-06-01	$12.63	$12.83	$12.63	$12.83	$12.83	832
2021-05-28	$12.50	$12.50	$12.50	$12.50	$12.50	111
2021-05-27	$12.52	$12.52	$12.50	$12.50	$12.50	947
2021-05-26	$12.73	$12.73	$12.73	$12.73	$12.73	22
2021-05-25	$12.73	$12.73	$12.73	$12.73	$12.73	302
2021-05-24	$12.80	$12.80	$12.76	$12.76	$12.76	400
2021-05-21	$13.00	$13.00	$13.00	$13.00	$13.00	356
2021-05-20	$12.92	$12.92	$12.92	$12.92	$12.92	144
2021-05-19	$13.03	$13.31	$12.87	$12.92	$12.92	1,818
2021-05-18	$13.31	$13.31	$13.31	$13.31	$13.31	194
2021-05-17	$13.28	$13.67	$12.75	$12.76	$12.76	2,096
2021-05-14	$13.34	$13.34	$12.88	$13.29	$13.29	4,175
2021-05-13	$13.65	$13.65	$13.65	$13.65	$13.65	217
2021-05-12	$13.48	$13.48	$13.22	$13.45	$13.45	2,476
2021-05-11	$13.50	$13.89	$12.76	$13.89	$13.89	6,031
2021-05-10	$11.70	$19.58	$11.62	$13.06	$13.06	72,689
2021-05-07	$11.95	$12.10	$11.95	$12.10	$12.10	1,122
2021-05-06	$11.67	$12.04	$11.67	$12.04	$12.04	930
2021-05-05	$11.85	$11.85	$11.85	$11.85	$11.85	8
2021-05-04	$11.85	$11.85	$11.85	$11.85	$11.85	159
2021-05-03	$11.39	$11.39	$11.39	$11.39	$11.39	13
2021-04-30	$11.39	$11.39	$11.39	$11.39	$11.39	118
2021-04-29	$11.95	$11.95	$11.39	$11.39	$11.39	1,988
2021-04-28	$11.60	$11.60	$11.60	$11.60	$11.60	467
2021-04-27	$11.62	$11.62	$11.62	$11.62	$11.62	19
2021-04-26	$12.49	$12.49	$11.62	$11.62	$11.62	384
2021-04-23	$12.31	$12.31	$12.31	$12.31	$12.31	248
2021-04-22	$11.55	$11.55	$11.55	$11.55	$11.55	7
2021-04-21	$11.55	$11.55	$11.55	$11.55	$11.55	68
2021-04-20	$11.15	$11.55	$11.15	$11.55	$11.55	622
2021-04-19	$11.45	$11.45	$11.45	$11.45	$11.45	380
2021-04-16	$12.11	$12.11	$12.11	$12.11	$12.11	288
2021-04-15	$12.95	$12.95	$12.95	$12.95	$12.95	239
2021-04-14	$12.95	$12.95	$12.95	$12.95	$12.95	329
2021-04-13	$12.95	$12.95	$12.95	$12.95	$12.95	649
2021-04-12	$12.95	$12.95	$12.90	$12.93	$12.93	1,182
2021-04-09	$13.16	$13.16	$13.16	$13.16	$13.16	872
2021-04-08	$12.50	$12.50	$12.50	$12.50	$12.50	259
2021-04-07	$13.60	$13.60	$12.77	$13.33	$13.33	409
2021-04-06	$13.25	$13.25	$13.25	$13.25	$13.25	83
2021-04-05	$13.25	$13.25	$13.25	$13.25	$13.25	227
2021-04-01	$13.28	$13.52	$12.50	$12.70	$12.70	1,205
2021-03-31	$13.35	$13.92	$12.95	$12.95	$12.95	695
2021-03-30	$13.94	$13.94	$13.16	$13.16	$13.16	533
2021-03-29	$13.41	$13.41	$13.41	$13.41	$13.41	545
2021-03-26	$13.89	$13.89	$13.89	$13.89	$13.89	276
2021-03-25	$13.32	$14.00	$13.32	$13.53	$13.53	1,086
2021-03-24	$14.59	$14.59	$13.68	$13.68	$13.68	2,975
2021-03-23	$12.70	$14.00	$12.70	$14.00	$14.00	2,103
2021-03-22	$11.97	$12.81	$11.97	$12.81	$12.81	1,235
2021-03-19	$12.54	$12.96	$12.03	$12.96	$12.96	4,266
2021-03-18	$11.50	$11.72	$11.50	$11.72	$11.72	547
2021-03-17	$10.92	$11.33	$10.52	$11.33	$11.33	2,243
2021-03-16	$10.48	$10.48	$10.48	$10.48	$10.48	271
2021-03-15	$10.75	$10.75	$10.63	$10.63	$10.63	721
2021-03-12	$10.62	$10.62	$10.62	$10.62	$10.62	441
2021-03-11	$10.62	$10.62	$10.62	$10.62	$10.62	415
2021-03-10	$10.94	$10.99	$10.36	$10.36	$10.36	1,264
2021-03-09	$10.32	$10.32	$10.32	$10.32	$10.32	642
2021-03-08	$11.01	$11.01	$10.42	$10.42	$10.42	878
2021-03-05	$10.90	$10.90	$10.90	$10.90	$10.90	106
2021-03-04	$10.61	$10.90	$10.60	$10.90	$10.90	3,214
2021-03-03	$11.01	$11.01	$10.85	$10.85	$10.85	1,071
2021-03-02	$11.25	$11.25	$10.62	$10.77	$10.77	2,747
2021-03-01	$11.45	$11.45	$11.45	$11.45	$11.45	188
2021-02-26	$11.17	$11.45	$11.17	$11.45	$11.45	630
2021-02-25	$11.17	$11.17	$11.17	$11.17	$11.17	1
2021-02-24	$11.31	$11.31	$11.07	$11.17	$11.17	1,515
2021-02-23	$11.12	$11.74	$11.12	$11.25	$11.25	2,904
2021-02-22	$11.75	$11.75	$11.75	$11.75	$11.75	145
2021-02-19	$11.00	$11.75	$11.00	$11.75	$11.75	1,541
2021-02-18	$10.99	$10.99	$10.99	$10.99	$10.99	160
2021-02-17	$10.99	$10.99	$10.99	$10.99	$10.99	199
2021-02-16	$10.99	$10.99	$10.99	$10.99	$10.99	528
2021-02-12	$11.05	$11.05	$11.00	$11.00	$11.00	352
2021-02-11	$11.70	$11.70	$11.00	$11.30	$11.30	2,191
2021-02-10	$11.31	$11.63	$11.31	$11.63	$11.63	1,347
2021-02-09	$11.01	$11.40	$11.01	$11.24	$11.24	1,714
2021-02-08	$10.94	$10.94	$10.94	$10.94	$10.94	254
2021-02-05	$11.00	$11.00	$10.94	$10.94	$10.94	520
2021-02-04	$10.59	$10.90	$10.59	$10.90	$10.90	1,137
2021-02-03	$10.41	$10.47	$10.41	$10.47	$10.47	611
2021-02-02	$10.36	$10.36	$10.36	$10.36	$10.36	46
2021-02-01	$10.36	$10.36	$10.36	$10.36	$10.36	2
2021-01-29	$10.36	$10.36	$10.36	$10.36	$10.36	79
2021-01-28	$10.55	$10.60	$10.36	$10.36	$10.36	2,764
2021-01-27	$10.29	$10.98	$10.29	$10.98	$10.98	394
2021-01-26	$10.71	$10.99	$10.67	$10.99	$10.99	1,075
2021-01-25	$10.50	$10.70	$10.50	$10.70	$10.70	746
2021-01-22	$10.31	$10.80	$10.31	$10.70	$10.70	1,842
2021-01-21	$10.10	$10.10	$10.10	$10.10	$10.10	221
2021-01-20	$9.95	$10.09	$9.90	$9.90	$9.90	952
2021-01-19	$9.55	$10.05	$9.38	$9.80	$9.80	6,980
2021-01-15	$9.15	$9.19	$8.94	$8.96	$8.96	1,467
2021-01-14	$9.01	$9.14	$9.00	$9.00	$9.00	3,087
2021-01-13	$9.11	$9.11	$9.07	$9.11	$9.11	1,517
2021-01-12	$9.23	$9.23	$9.07	$9.12	$9.12	863
2021-01-11	$8.75	$8.75	$8.75	$8.75	$8.75	144
2021-01-08	$8.76	$8.76	$8.66	$8.66	$8.66	807
2021-01-07	$9.10	$9.10	$9.10	$9.10	$9.10	81
2021-01-06	$9.27	$9.60	$9.10	$9.10	$9.10	3,635
2021-01-05	$9.06	$9.06	$9.06	$9.06	$9.06	3
2021-01-04	$9.07	$9.07	$9.06	$9.06	$9.06	575
2020-12-31	$9.65	$9.65	$9.51	$9.51	$9.51	1,287
2020-12-30	$9.05	$9.05	$9.05	$9.05	$9.05	231
2020-12-29	$9.21	$9.21	$9.21	$9.21	$9.21	1
2020-12-28	$9.21	$9.21	$9.21	$9.21	$9.21	144
2020-12-24	$9.21	$9.21	$9.21	$9.21	$9.21	177
2020-12-23	$9.00	$9.00	$8.86	$8.86	$8.86	593
2020-12-22	$8.60	$8.60	$8.60	$8.60	$8.60	57
2020-12-21	$8.98	$9.00	$8.50	$8.60	$8.60	8,657
2020-12-18	$9.97	$9.97	$9.05	$9.05	$9.05	644
2020-12-17	$9.99	$9.99	$9.86	$9.86	$9.86	217
2020-12-16	$9.92	$9.92	$9.92	$9.92	$9.92	146
2020-12-15	$9.92	$9.92	$9.92	$9.92	$9.92	5
2020-12-14	$9.90	$9.92	$9.90	$9.92	$9.92	439
2020-12-11	$9.39	$9.39	$9.39	$9.39	$9.39	829
2020-12-10	$9.57	$9.57	$9.20	$9.25	$9.25	3,820
2020-12-09	$9.41	$9.41	$9.07	$9.25	$9.25	6,998
2020-12-08	$8.90	$8.90	$8.90	$8.90	$8.90	117
2020-12-07	$8.90	$8.90	$8.90	$8.90	$8.90	107
2020-12-04	$8.90	$8.90	$8.90	$8.90	$8.90	268
2020-12-03	$9.25	$9.54	$9.25	$9.54	$9.54	843
2020-12-02	$9.38	$9.38	$9.25	$9.30	$9.30	754
2020-12-01	$9.25	$9.25	$9.25	$9.25	$9.25	65
2020-11-30	$9.25	$9.25	$9.25	$9.25	$9.25	30
2020-11-27	$9.25	$9.25	$9.25	$9.25	$9.25	159
2020-11-25	$9.25	$9.25	$9.25	$9.25	$9.25	36
2020-11-24	$9.25	$9.25	$9.25	$9.25	$9.25	23
2020-11-23	$9.26	$9.29	$9.25	$9.25	$9.25	8,637
2020-11-20	$8.70	$9.40	$8.70	$9.40	$9.40	2,824
2020-11-19	$9.15	$9.19	$9.15	$9.16	$9.16	2,643
2020-11-18	$9.42	$9.42	$8.84	$9.20	$9.20	2,575
2020-11-17	$9.49	$9.49	$9.49	$9.49	$9.49	40
2020-11-16	$9.49	$9.49	$9.49	$9.49	$9.49	44
2020-11-13	$9.49	$9.49	$9.49	$9.49	$9.49	20
2020-11-12	$9.49	$9.49	$9.49	$9.49	$9.49	16
2020-11-11	$9.49	$9.49	$9.49	$9.49	$9.49	43
2020-11-10	$9.49	$9.49	$9.49	$9.49	$9.49	69
2020-11-09	$9.49	$9.49	$9.49	$9.49	$9.49	26
2020-11-06	$9.49	$9.49	$9.49	$9.49	$9.49	6
2020-11-05	$9.49	$9.49	$9.49	$9.49	$9.49	0
2020-11-04	$9.49	$9.49	$9.49	$9.49	$9.49	12
2020-11-03	$9.61	$9.61	$9.49	$9.49	$9.49	332
2020-11-02	$9.78	$9.78	$9.51	$9.55	$9.55	1,037
2020-10-30	$9.49	$9.49	$9.49	$9.49	$9.49	87
2020-10-29	$9.35	$9.49	$9.35	$9.49	$9.49	491
2020-10-28	$9.07	$9.07	$9.07	$9.07	$9.07	102
2020-10-27	$9.07	$9.07	$9.07	$9.07	$9.07	238
2020-10-26	$9.07	$9.07	$9.07	$9.07	$9.07	1
2020-10-23	$9.07	$9.07	$9.07	$9.07	$9.07	506
2020-10-22	$8.89	$9.51	$8.89	$9.51	$9.51	245
2020-10-21	$9.55	$9.55	$9.55	$9.55	$9.55	0
2020-10-20	$9.74	$9.74	$9.55	$9.55	$9.55	625
2020-10-19	$9.00	$9.71	$8.95	$9.35	$9.35	2,565
2020-10-16	$8.98	$8.98	$8.98	$8.98	$8.98	5
2020-10-15	$8.95	$9.31	$8.39	$8.98	$8.98	2,516
2020-10-14	$8.98	$8.98	$8.98	$8.98	$8.98	403
2020-10-13	$9.40	$9.40	$9.40	$9.40	$9.40	3
2020-10-12	$9.40	$9.40	$9.40	$9.40	$9.40	11
2020-10-09	$9.40	$9.40	$9.40	$9.40	$9.40	14
2020-10-08	$9.40	$9.40	$9.40	$9.40	$9.40	782
2020-10-07	$9.25	$9.25	$9.25	$9.25	$9.25	546
2020-10-06	$9.50	$10.00	$9.50	$9.50	$9.50	1,930
2020-10-05	$9.31	$9.79	$9.31	$9.55	$9.55	2,542
2020-10-02	$9.31	$9.31	$9.31	$9.31	$9.31	428
2020-10-01	$10.00	$10.00	$10.00	$10.00	$10.00	27
2020-09-30	$10.00	$10.00	$10.00	$10.00	$10.00	16
2020-09-29	$10.00	$10.00	$10.00	$10.00	$10.00	8
2020-09-28	$10.00	$10.00	$10.00	$10.00	$10.00	67
2020-09-25	$10.15	$10.15	$10.00	$10.00	$10.00	2,292
2020-09-24	$10.00	$10.35	$10.00	$10.35	$10.35	826
2020-09-23	$9.83	$9.83	$9.83	$9.83	$9.83	93
2020-09-22	$9.80	$10.00	$9.80	$9.83	$9.83	2,626
2020-09-21	$9.95	$9.95	$9.50	$9.50	$9.50	1,320
2020-09-18	$9.00	$9.58	$9.00	$9.58	$9.58	7,610
2020-09-17	$8.70	$9.33	$8.70	$9.33	$9.33	1,069
2020-09-16	$9.28	$9.28	$9.28	$9.28	$9.28	229
2020-09-15	$9.55	$9.55	$9.55	$9.55	$9.55	110
2020-09-14	$9.51	$9.51	$9.51	$9.51	$9.51	112
2020-09-11	$9.51	$9.51	$9.51	$9.51	$9.51	110
2020-09-10	$10.00	$10.12	$9.99	$10.11	$10.11	2,696
2020-09-09	$10.06	$10.22	$9.99	$10.00	$10.00	1,204
2020-09-08	$10.06	$10.06	$10.06	$10.06	$10.06	327
2020-09-04	$10.14	$10.29	$9.99	$10.29	$10.29	1,543
2020-09-03	$10.14	$10.14	$10.06	$10.06	$10.06	512
2020-09-02	$10.09	$10.09	$10.09	$10.09	$10.09	7
2020-09-01	$10.00	$10.11	$9.99	$10.09	$10.09	4,156
2020-08-31	$10.09	$10.18	$10.04	$10.18	$10.18	2,973
2020-08-28	$9.72	$10.00	$9.72	$9.99	$9.99	1,786
2020-08-27	$9.80	$9.80	$9.80	$9.80	$9.80	332
2020-08-26	$9.46	$10.00	$9.46	$10.00	$10.00	1,348
2020-08-25	$9.71	$9.95	$9.71	$9.80	$9.80	2,339
2020-08-24	$9.71	$9.89	$9.71	$9.71	$9.71	1,819
2020-08-21	$9.84	$9.84	$9.84	$9.84	$9.84	52
2020-08-20	$9.79	$9.84	$9.79	$9.84	$9.84	3,048
2020-08-19	$9.76	$9.81	$9.58	$9.79	$9.79	1,953
2020-08-18	$9.55	$9.89	$9.55	$9.89	$9.89	615
2020-08-17	$9.75	$9.75	$9.61	$9.70	$9.70	1,586
2020-08-14	$9.96	$9.96	$9.64	$9.64	$9.64	496
2020-08-13	$9.50	$9.50	$9.50	$9.50	$9.50	1
2020-08-12	$9.40	$9.77	$9.40	$9.50	$9.50	2,221
2020-08-11	$9.50	$9.50	$9.50	$9.50	$9.50	146
2020-08-10	$9.04	$9.50	$9.04	$9.50	$9.50	872
2020-08-07	$9.35	$9.35	$9.35	$9.35	$9.35	122
2020-08-06	$8.96	$9.25	$8.73	$9.25	$9.25	1,701
2020-08-05	$8.82	$8.82	$8.82	$8.82	$8.82	101
2020-08-04	$9.00	$9.00	$9.00	$9.00	$9.00	423
2020-08-03	$9.30	$9.30	$8.99	$8.99	$8.99	493
2020-07-31	$9.06	$9.06	$8.82	$8.82	$8.82	489
2020-07-30	$9.00	$9.00	$9.00	$9.00	$9.00	25
2020-07-29	$9.00	$9.00	$9.00	$9.00	$9.00	11
2020-07-28	$9.00	$9.00	$9.00	$9.00	$9.00	20
2020-07-27	$9.00	$9.00	$9.00	$9.00	$9.00	6
2020-07-24	$9.00	$9.00	$9.00	$9.00	$9.00	0
2020-07-23	$9.00	$9.00	$9.00	$9.00	$9.00	51
2020-07-22	$9.00	$9.00	$9.00	$9.00	$9.00	51
2020-07-21	$9.00	$9.00	$9.00	$9.00	$9.00	112
2020-07-20	$8.88	$9.02	$8.88	$9.02	$9.02	2,122
2020-07-17	$8.45	$8.95	$8.45	$8.95	$8.95	580
2020-07-16	$7.90	$7.90	$7.90	$7.90	$7.90	10
2020-07-15	$7.90	$7.90	$7.90	$7.90	$7.90	90
2020-07-14	$7.90	$7.90	$7.90	$7.90	$7.90	260
2020-07-13	$7.88	$7.88	$7.70	$7.88	$7.88	690
2020-07-10	$8.05	$8.05	$8.05	$8.05	$8.05	110
2020-07-09	$8.05	$8.05	$8.05	$8.05	$8.05	4,300
2020-07-08	$8.05	$8.05	$8.05	$8.05	$8.05	0
2020-07-07	$8.05	$8.05	$8.05	$8.05	$8.05	70
2020-07-06	$8.13	$8.13	$7.95	$8.05	$8.05	1,700
2020-07-02	$8.05	$8.05	$8.05	$8.05	$8.05	340
2020-07-01	$8.52	$8.52	$8.52	$8.52	$8.52	490
2020-06-30	$8.14	$8.14	$8.14	$8.14	$8.14	30
2020-06-29	$8.14	$8.14	$8.14	$8.14	$8.14	80
2020-06-26	$8.14	$8.14	$8.14	$8.14	$8.14	80
2020-06-25	$8.14	$8.14	$8.14	$8.14	$8.14	14
2020-06-24	$8.14	$8.14	$8.14	$8.14	$8.14	25
2020-06-23	$8.12	$8.36	$8.10	$8.14	$8.14	5,300
2020-06-22	$8.06	$8.06	$8.06	$8.06	$8.06	97
2020-06-19	$8.06	$8.06	$8.06	$8.06	$8.06	192
2020-06-18	$8.40	$8.40	$8.40	$8.40	$8.40	37
2020-06-17	$8.40	$8.40	$8.40	$8.40	$8.40	28
2020-06-16	$8.40	$8.40	$8.40	$8.40	$8.40	142
2020-06-15	$8.05	$8.18	$8.04	$8.10	$8.10	5,722
2020-06-12	$8.06	$8.06	$8.05	$8.05	$8.05	3,058
2020-06-11	$7.99	$7.99	$7.99	$7.99	$7.99	153
2020-06-10	$7.90	$7.90	$7.90	$7.90	$7.90	11
2020-06-09	$7.91	$7.91	$7.85	$7.90	$7.90	3,806
2020-06-08	$8.05	$8.06	$8.00	$8.00	$8.00	47,219
2020-06-05	$8.01	$8.01	$8.01	$8.01	$8.01	298
2020-06-04	$8.00	$8.00	$8.00	$8.00	$8.00	250
2020-06-03	$7.90	$8.00	$7.90	$8.00	$8.00	537
2020-06-02	$7.99	$8.00	$7.99	$8.00	$8.00	5,710
2020-06-01	$7.98	$7.98	$7.98	$7.98	$7.98	23
2020-05-29	$7.96	$8.00	$7.96	$7.98	$7.98	735
2020-05-28	$8.12	$8.12	$8.12	$8.12	$8.12	152
2020-05-27	$8.12	$8.12	$7.95	$8.12	$8.12	242
2020-05-26	$7.91	$7.92	$7.91	$7.92	$7.92	215
2020-05-22	$7.98	$7.98	$7.98	$7.98	$7.98	348
2020-05-21	$8.20	$8.20	$8.15	$8.15	$8.15	310
2020-05-20	$8.00	$8.00	$8.00	$8.00	$8.00	709
2020-05-19	$8.00	$8.20	$7.85	$7.85	$7.85	4,327
2020-05-18	$8.38	$8.38	$8.00	$8.00	$8.00	1,511
2020-05-15	$8.00	$8.00	$8.00	$8.00	$8.00	112
2020-05-14	$8.15	$8.15	$8.05	$8.05	$8.05	244
2020-05-13	$8.02	$8.44	$7.99	$8.33	$8.33	2,796
2020-05-12	$8.20	$8.20	$8.10	$8.14	$8.14	847
2020-05-11	$8.10	$8.10	$8.10	$8.10	$8.10	677
2020-05-08	$8.15	$8.15	$8.15	$8.15	$8.15	22
2020-05-07	$8.15	$8.15	$8.15	$8.15	$8.15	248
2020-05-06	$8.15	$8.15	$8.15	$8.15	$8.15	10
2020-05-05	$8.15	$8.15	$8.15	$8.15	$8.15	5
2020-05-04	$8.16	$8.16	$8.15	$8.15	$8.15	950
2020-05-01	$8.16	$8.16	$8.16	$8.16	$8.16	302
2020-04-30	$8.40	$8.40	$8.40	$8.40	$8.40	0
2020-04-29	$8.33	$8.40	$8.33	$8.40	$8.40	235
2020-04-28	$8.50	$8.50	$8.50	$8.50	$8.50	102
2020-04-27	$8.28	$8.32	$8.00	$8.00	$8.00	755
2020-04-24	$8.58	$8.75	$8.25	$8.50	$8.50	576
2020-04-23	$8.76	$8.78	$8.50	$8.50	$8.50	600
2020-04-22	$8.63	$8.63	$8.63	$8.63	$8.63	2
2020-04-21	$8.50	$8.63	$8.50	$8.63	$8.63	1,095
2020-04-20	$8.94	$8.94	$8.50	$8.54	$8.54	1,322
2020-04-17	$8.75	$8.75	$8.75	$8.75	$8.75	105
2020-04-16	$8.30	$8.30	$8.30	$8.30	$8.30	154
2020-04-15	$8.25	$8.25	$8.25	$8.25	$8.25	4
2020-04-14	$8.25	$8.25	$8.25	$8.25	$8.25	135
2020-04-13	$8.82	$8.82	$8.82	$8.82	$8.82	24
2020-04-09	$8.82	$8.82	$8.82	$8.82	$8.82	6
2020-04-08	$8.82	$8.82	$8.82	$8.82	$8.82	9
2020-04-07	$8.82	$8.82	$8.82	$8.82	$8.82	65
2020-04-06	$8.82	$8.82	$8.82	$8.82	$8.82	229
2020-04-03	$8.25	$8.25	$8.25	$8.25	$8.25	0
2020-04-02	$8.25	$8.25	$8.25	$8.25	$8.25	1
2020-04-01	$8.05	$8.50	$8.05	$8.25	$8.25	909
2020-03-31	$8.50	$8.50	$8.50	$8.50	$8.50	72
2020-03-30	$8.50	$8.50	$8.50	$8.50	$8.50	37
2020-03-27	$8.50	$8.50	$8.50	$8.50	$8.50	156
2020-03-26	$8.50	$8.50	$8.47	$8.50	$8.50	4,085
2020-03-25	$8.00	$8.00	$8.00	$8.00	$8.00	3,193
2020-03-24	$8.00	$8.00	$7.70	$7.70	$7.70	545
2020-03-23	$7.80	$7.80	$7.50	$7.50	$7.50	1,356
2020-03-20	$8.00	$8.41	$7.52	$7.60	$7.60	1,851
2020-03-19	$8.00	$8.00	$7.95	$7.95	$7.95	4,001
2020-03-18	$7.94	$7.94	$7.94	$7.94	$7.94	60
2020-03-17	$7.50	$7.98	$7.50	$7.94	$7.94	1,428
2020-03-16	$9.00	$9.31	$7.93	$7.93	$7.93	2,140
2020-03-13	$8.85	$8.85	$8.85	$8.85	$8.85	93
2020-03-12	$8.85	$8.85	$8.85	$8.85	$8.85	4
2020-03-11	$8.85	$8.85	$8.85	$8.85	$8.85	642
2020-03-10	$9.06	$9.06	$9.06	$9.06	$9.06	107
2020-03-09	$9.08	$9.08	$9.08	$9.08	$9.08	203
2020-03-06	$9.40	$9.40	$9.35	$9.35	$9.35	340
2020-03-05	$9.35	$9.35	$9.29	$9.29	$9.29	688
2020-03-04	$9.18	$9.18	$9.10	$9.10	$9.10	4,122
2020-03-03	$9.36	$9.36	$9.10	$9.10	$9.10	4,153
2020-03-02	$9.34	$9.34	$9.10	$9.10	$9.10	274
2020-02-28	$9.37	$9.50	$9.11	$9.49	$9.49	6,105
2020-02-27	$9.08	$9.21	$9.08	$9.21	$9.21	393
2020-02-26	$9.30	$9.39	$9.29	$9.29	$9.29	1,752
2020-02-25	$9.06	$9.10	$9.06	$9.10	$9.10	496
2020-02-24	$9.42	$9.42	$9.20	$9.30	$9.30	1,201
2020-02-21	$9.30	$9.42	$9.25	$9.25	$9.25	6,272
2020-02-20	$9.43	$9.43	$9.43	$9.43	$9.43	55
2020-02-19	$9.26	$9.45	$9.11	$9.43	$9.43	3,976
2020-02-18	$9.30	$9.30	$9.30	$9.30	$9.30	0
2020-02-14	$9.35	$9.35	$9.30	$9.30	$9.30	1,025
2020-02-13	$9.36	$9.36	$9.30	$9.30	$9.30	844
2020-02-12	$9.79	$9.79	$9.79	$9.79	$9.79	0
2020-02-11	$9.68	$9.79	$9.68	$9.79	$9.79	1,004
2020-02-10	$9.33	$9.33	$9.33	$9.33	$9.33	1
2020-02-07	$9.33	$9.33	$9.33	$9.33	$9.33	119
2020-02-06	$9.34	$9.34	$9.33	$9.33	$9.33	708
2020-02-05	$9.25	$9.25	$9.25	$9.25	$9.25	1
2020-02-04	$9.25	$9.25	$9.25	$9.25	$9.25	1,002
2020-02-03	$9.70	$9.70	$9.70	$9.70	$9.70	17
2020-01-31	$9.66	$9.70	$9.16	$9.70	$9.70	1,432
2020-01-30	$9.50	$9.50	$9.50	$9.50	$9.50	129
2020-01-29	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-01-28	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-01-27	$9.50	$9.50	$9.50	$9.50	$9.50	360
2020-01-24	$9.58	$9.58	$9.58	$9.58	$9.58	50
2020-01-23	$9.58	$9.58	$9.58	$9.58	$9.58	7
2020-01-22	$9.58	$9.58	$9.58	$9.58	$9.58	47
2020-01-21	$9.79	$9.79	$9.58	$9.58	$9.58	1,916
2020-01-17	$9.31	$9.79	$9.31	$9.79	$9.79	600
2020-01-16	$9.40	$9.40	$9.40	$9.40	$9.40	16
2020-01-15	$9.40	$9.40	$9.40	$9.40	$9.40	24
2020-01-14	$9.40	$9.40	$9.40	$9.40	$9.40	375
2020-01-13	$9.35	$9.35	$9.35	$9.35	$9.35	318
2020-01-10	$9.11	$9.11	$9.04	$9.04	$9.04	2,194
2020-01-09	$9.52	$9.52	$9.52	$9.52	$9.52	181
2020-01-08	$9.32	$9.32	$9.32	$9.32	$9.32	8
2020-01-07	$9.32	$9.32	$9.32	$9.32	$9.32	12
2020-01-06	$9.32	$9.32	$9.32	$9.32	$9.32	4
2020-01-03	$9.32	$9.32	$9.32	$9.32	$9.32	103
2020-01-02	$9.32	$9.32	$9.32	$9.32	$9.32	17
2019-12-31	$9.32	$9.32	$9.32	$9.32	$9.32	498
2019-12-30	$9.13	$9.13	$9.10	$9.10	$9.10	2,836
2019-12-27	$9.10	$9.32	$9.10	$9.32	$9.32	1,329
2019-12-26	$9.17	$9.17	$9.10	$9.10	$9.10	1,007
2019-12-24	$9.40	$9.40	$9.40	$9.40	$9.40	0
2019-12-23	$9.10	$9.40	$9.10	$9.40	$9.40	2,101
2019-12-20	$9.05	$9.20	$9.05	$9.10	$9.10	2,212
2019-12-19	$9.08	$9.08	$9.08	$9.08	$9.08	204
2019-12-18	$9.08	$9.08	$9.08	$9.08	$9.08	8
2019-12-17	$9.08	$9.08	$9.08	$9.08	$9.08	25
2019-12-16	$9.08	$9.08	$9.08	$9.08	$9.08	3
2019-12-13	$9.26	$9.26	$8.92	$9.08	$9.08	1,677
2019-12-12	$8.97	$9.25	$8.96	$9.25	$9.25	1,010
2019-12-11	$9.20	$9.20	$9.20	$9.20	$9.20	0
2019-12-10	$9.02	$9.20	$8.85	$9.20	$9.20	1,197
2019-12-09	$9.11	$9.11	$9.11	$9.11	$9.11	33
2019-12-06	$9.11	$9.11	$9.11	$9.11	$9.11	100
2019-12-05	$9.40	$9.40	$9.40	$9.40	$9.40	185
2019-12-04	$9.20	$9.36	$9.20	$9.36	$9.36	688
2019-12-03	$9.47	$9.47	$9.47	$9.47	$9.47	25
2019-12-02	$9.47	$9.47	$9.47	$9.47	$9.47	217
2019-11-29	$9.35	$9.35	$9.35	$9.35	$9.35	0
2019-11-27	$9.00	$9.35	$9.00	$9.35	$9.35	544
2019-11-26	$9.02	$9.02	$9.02	$9.02	$9.02	780
2019-11-25	$9.40	$9.40	$9.04	$9.40	$9.40	360
2019-11-22	$9.51	$9.51	$9.51	$9.51	$9.51	49
2019-11-21	$9.62	$9.85	$9.40	$9.51	$9.51	1,092
2019-11-20	$9.33	$9.33	$9.33	$9.33	$9.33	238
2019-11-19	$9.62	$9.62	$9.62	$9.62	$9.62	49
2019-11-18	$9.62	$9.62	$9.62	$9.62	$9.62	48
2019-11-15	$9.74	$9.74	$9.62	$9.62	$9.62	251
2019-11-14	$9.50	$9.50	$9.50	$9.50	$9.50	211
2019-11-13	$9.39	$9.39	$9.39	$9.39	$9.39	11
2019-11-12	$9.39	$9.39	$9.39	$9.39	$9.39	0
2019-11-11	$9.39	$9.39	$9.39	$9.39	$9.39	0
2019-11-08	$9.26	$9.39	$9.05	$9.39	$9.39	400
2019-11-07	$9.12	$9.12	$9.12	$9.12	$9.12	187
2019-11-06	$9.56	$9.56	$9.56	$9.56	$9.56	102
2019-11-05	$9.04	$9.04	$9.04	$9.04	$9.04	705
2019-11-04	$9.71	$9.71	$9.71	$9.71	$9.71	0
2019-11-01	$9.71	$9.71	$9.71	$9.71	$9.71	101
2019-10-31	$9.50	$9.55	$9.09	$9.42	$9.42	4,007
2019-10-30	$9.58	$9.58	$9.58	$9.58	$9.58	6
2019-10-29	$9.58	$9.58	$9.58	$9.58	$9.58	206
2019-10-28	$9.66	$9.80	$9.02	$9.02	$9.02	6,270
2019-10-25	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-10-24	$9.85	$9.85	$9.85	$9.85	$9.85	53
2019-10-23	$9.85	$9.85	$9.85	$9.85	$9.85	485
2019-10-22	$9.76	$9.76	$9.76	$9.76	$9.76	395
2019-10-21	$10.25	$10.25	$10.25	$10.25	$10.25	41
2019-10-18	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-10-17	$10.25	$10.25	$10.25	$10.25	$10.25	6
2019-10-16	$10.25	$10.25	$10.25	$10.25	$10.25	259
2019-10-15	$9.81	$9.81	$9.78	$9.78	$9.78	331
2019-10-14	$9.66	$9.66	$9.66	$9.66	$9.66	0
2019-10-11	$9.66	$9.66	$9.66	$9.66	$9.66	16
2019-10-10	$9.66	$9.66	$9.66	$9.66	$9.66	57
2019-10-09	$9.66	$9.66	$9.66	$9.66	$9.66	2,618
2019-10-08	$9.99	$9.99	$9.99	$9.99	$9.99	13
2019-10-07	$9.99	$9.99	$9.99	$9.99	$9.99	203
2019-10-04	$9.99	$9.99	$9.99	$9.99	$9.99	5
2019-10-03	$9.74	$9.99	$9.74	$9.99	$9.99	501
2019-10-02	$10.27	$10.27	$10.27	$10.27	$10.27	2
2019-10-01	$10.27	$10.27	$10.27	$10.27	$10.27	3
2019-09-30	$10.27	$10.27	$10.27	$10.27	$10.27	14
2019-09-27	$10.27	$10.27	$10.27	$10.27	$10.27	1
2019-09-26	$10.23	$10.27	$10.23	$10.27	$10.27	318
2019-09-25	$9.98	$9.99	$9.93	$9.99	$9.99	1,337
2019-09-24	$10.12	$10.12	$10.12	$10.12	$10.12	35
2019-09-23	$10.17	$10.17	$10.12	$10.12	$10.12	1,294
2019-09-20	$10.03	$10.03	$10.03	$10.03	$10.03	1,102
2019-09-19	$9.80	$9.80	$9.80	$9.80	$9.80	550
2019-09-18	$9.82	$10.00	$9.75	$10.00	$10.00	2,454
2019-09-17	$9.68	$9.68	$9.68	$9.68	$9.68	165
2019-09-16	$9.71	$9.86	$9.71	$9.86	$9.86	504
2019-09-13	$9.62	$9.62	$9.62	$9.62	$9.62	102
2019-09-12	$9.55	$10.00	$9.55	$10.00	$10.00	2,700
2019-09-11	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-09-10	$9.95	$9.95	$9.95	$9.95	$9.95	500
2019-09-09	$9.53	$10.00	$9.53	$10.00	$10.00	910
2019-09-06	$10.00	$10.00	$9.50	$9.94	$9.94	1,330
2019-09-05	$10.33	$10.35	$10.00	$10.14	$10.14	1,622
2019-09-04	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-03	$10.35	$10.35	$10.20	$10.20	$10.20	4,100
2019-08-30	$10.30	$10.35	$10.30	$10.35	$10.35	1,383
2019-08-29	$10.35	$10.35	$10.25	$10.31	$10.31	2,991
2019-08-28	$10.35	$10.35	$9.35	$9.95	$9.95	17,061
2019-08-27	$10.34	$10.35	$9.91	$9.91	$9.91	647
2019-08-26	$10.35	$10.35	$10.06	$10.25	$10.25	6,052
2019-08-23	$10.30	$10.35	$10.00	$10.35	$10.35	500
2019-08-22	$10.20	$10.35	$10.15	$10.30	$10.30	4,853
2019-08-21	$10.10	$10.10	$10.10	$10.10	$10.10	233
2019-08-20	$10.23	$10.23	$10.23	$10.23	$10.23	199
2019-08-19	$9.70	$9.70	$9.70	$9.70	$9.70	203
2019-08-16	$9.53	$10.25	$9.53	$10.25	$10.25	4,104
2019-08-15	$9.53	$9.98	$9.43	$9.95	$9.95	9,459
2019-08-14	$9.91	$10.01	$9.57	$9.65	$9.65	7,920
2019-08-13	$9.40	$10.00	$9.00	$10.00	$10.00	13,415
2019-08-12	$9.00	$9.26	$8.95	$9.00	$9.00	4,438
2019-08-09	$9.20	$9.20	$8.95	$9.02	$9.02	2,103
2019-08-08	$9.10	$9.10	$9.10	$9.10	$9.10	188
2019-08-07	$9.45	$9.45	$7.87	$9.04	$9.04	15,400
2019-08-06	$9.45	$9.45	$7.87	$9.04	$9.04	15,411
2019-08-05	$9.60	$9.63	$9.40	$9.40	$9.40	1,918
2019-08-02	$9.61	$9.66	$9.61	$9.63	$9.63	382
2019-08-01	$10.28	$10.28	$10.28	$10.28	$10.28	51
2019-07-31	$10.28	$10.28	$10.28	$10.28	$10.28	5
2019-07-30	$10.28	$10.28	$10.28	$10.28	$10.28	196
2019-07-29	$9.65	$10.29	$9.65	$10.29	$10.29	986
2019-07-26	$9.60	$9.95	$9.60	$9.95	$9.95	714
2019-07-25	$9.57	$9.57	$9.57	$9.57	$9.57	0
2019-07-24	$9.57	$9.57	$9.57	$9.57	$9.57	0
2019-07-23	$9.24	$9.80	$9.24	$9.58	$9.58	2,449
2019-07-22	$9.60	$9.60	$9.50	$9.50	$9.50	1,392
2019-07-19	$9.65	$9.65	$9.65	$9.65	$9.65	12
2019-07-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2019-07-17	$9.65	$9.65	$9.65	$9.65	$9.65	72
2019-07-16	$9.65	$9.65	$9.65	$9.65	$9.65	73
2019-07-15	$9.65	$9.65	$9.65	$9.65	$9.65	0
2019-07-12	$9.65	$9.65	$9.65	$9.65	$9.65	340
2019-07-11	$9.90	$9.95	$9.90	$9.95	$9.95	1,367
2019-07-10	$9.95	$9.95	$9.95	$9.95	$9.95	163
2019-07-09	$9.88	$9.88	$9.88	$9.88	$9.88	140
2019-07-08	$9.88	$9.88	$9.88	$9.88	$9.88	8
2019-07-05	$9.88	$9.88	$9.88	$9.88	$9.88	100
2019-07-03	$9.88	$9.88	$9.88	$9.88	$9.88	539
2019-07-02	$10.10	$10.10	$9.69	$9.70	$9.70	542
2019-07-01	$9.75	$9.75	$9.75	$9.75	$9.75	12
2019-06-28	$10.10	$10.10	$9.75	$9.75	$9.75	481
2019-06-27	$9.70	$9.70	$9.70	$9.70	$9.70	65
2019-06-26	$9.70	$9.70	$9.70	$9.70	$9.70	457
2019-06-25	$10.14	$10.14	$10.14	$10.14	$10.14	98
2019-06-24	$10.14	$10.14	$10.14	$10.14	$10.14	152
2019-06-21	$10.14	$10.14	$10.14	$10.14	$10.14	111
2019-06-20	$9.80	$9.98	$9.53	$9.70	$9.70	1,977
2019-06-19	$9.53	$9.91	$9.53	$9.80	$9.80	811
2019-06-18	$9.51	$9.51	$9.51	$9.51	$9.51	168
2019-06-17	$9.51	$9.67	$9.51	$9.51	$9.51	1,551
2019-06-14	$9.95	$9.95	$9.84	$9.84	$9.84	1,493
2019-06-13	$9.99	$9.99	$9.99	$9.99	$9.99	101
2019-06-12	$9.84	$10.15	$9.80	$10.15	$10.15	1,437
2019-06-11	$10.05	$10.05	$9.69	$9.85	$9.85	2,016
2019-06-10	$10.14	$10.14	$10.14	$10.14	$10.14	231
2019-06-07	$10.00	$10.00	$10.00	$10.00	$10.00	350
2019-06-06	$9.97	$9.97	$9.96	$9.97	$9.97	1,524
2019-06-05	$9.95	$9.95	$9.95	$9.95	$9.95	1,140
2019-06-04	$9.95	$9.95	$9.95	$9.95	$9.95	510
2019-06-03	$9.95	$9.95	$9.95	$9.95	$9.95	580
2019-05-31	$10.00	$10.00	$9.95	$9.95	$9.95	1,854
2019-05-30	$9.97	$9.97	$9.95	$9.95	$9.95	4,763
2019-05-29	$9.97	$9.97	$9.97	$9.97	$9.97	5
2019-05-28	$9.97	$9.97	$9.97	$9.97	$9.97	582
2019-05-24	$9.95	$10.00	$9.95	$9.97	$9.97	719
2019-05-23	$9.95	$10.00	$9.95	$10.00	$10.00	2,505
2019-05-22	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-05-21	$9.95	$9.95	$9.94	$9.94	$9.94	1,194
2019-05-20	$9.95	$9.95	$9.95	$9.95	$9.95	1,946
2019-05-17	$9.95	$9.95	$9.73	$9.95	$9.95	707
2019-05-16	$9.31	$10.00	$9.31	$9.68	$9.68	4,944
2019-05-15	$10.09	$10.09	$10.09	$10.09	$10.09	5
2019-05-14	$10.09	$10.09	$10.09	$10.09	$10.09	102
2019-05-13	$10.10	$10.10	$10.10	$10.10	$10.10	76
2019-05-10	$10.10	$10.10	$10.10	$10.10	$10.10	64
2019-05-09	$10.10	$10.10	$10.10	$10.10	$10.10	3
2019-05-08	$10.10	$10.10	$10.10	$10.10	$10.10	553
2019-05-07	$10.15	$10.15	$9.85	$9.97	$9.97	3,392
2019-05-06	$9.71	$9.71	$9.71	$9.71	$9.71	100
2019-05-03	$10.05	$10.05	$9.95	$10.00	$10.00	748
2019-05-02	$10.13	$10.13	$10.00	$10.00	$10.00	1,734
2019-05-01	$10.15	$10.15	$10.14	$10.14	$10.14	363
2019-04-30	$10.19	$10.19	$10.19	$10.19	$10.19	40
2019-04-29	$10.19	$10.19	$10.19	$10.19	$10.19	82
2019-04-26	$10.19	$10.19	$10.19	$10.19	$10.19	90
2019-04-25	$10.19	$10.19	$10.19	$10.19	$10.19	8
2019-04-24	$10.19	$10.19	$10.19	$10.19	$10.19	762
2019-04-23	$10.13	$10.13	$10.13	$10.13	$10.13	727
2019-04-22	$10.05	$10.05	$10.05	$10.05	$10.05	9
2019-04-18	$10.05	$10.05	$10.05	$10.05	$10.05	12
2019-04-17	$10.15	$10.15	$10.05	$10.05	$10.05	548
2019-04-16	$10.06	$10.06	$10.06	$10.06	$10.06	132
2019-04-15	$10.06	$10.06	$10.06	$10.06	$10.06	12
2019-04-12	$10.06	$10.06	$10.06	$10.06	$10.06	67
2019-04-11	$10.06	$10.06	$10.06	$10.06	$10.06	1,000
2019-04-10	$10.22	$10.22	$10.22	$10.22	$10.22	94
2019-04-09	$10.09	$10.26	$10.09	$10.22	$10.22	524
2019-04-08	$10.25	$10.25	$10.25	$10.25	$10.25	163
2019-04-05	$10.26	$10.26	$10.25	$10.25	$10.25	315
2019-04-04	$10.23	$10.23	$10.00	$10.00	$10.00	6,808
2019-04-03	$10.05	$10.13	$9.95	$9.96	$9.96	2,190
2019-04-02	$10.01	$10.01	$10.01	$10.01	$10.01	365
2019-04-01	$10.01	$10.01	$10.01	$10.01	$10.01	72
2019-03-29	$10.01	$10.01	$10.01	$10.01	$10.01	513
2019-03-28	$10.10	$10.10	$9.90	$9.90	$9.90	1,234
2019-03-27	$10.00	$10.01	$10.00	$10.01	$10.01	1,116
2019-03-26	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-03-25	$10.05	$10.05	$10.05	$10.05	$10.05	293
2019-03-22	$10.43	$10.43	$10.05	$10.08	$10.08	2,433
2019-03-21	$10.06	$10.25	$9.96	$10.25	$10.25	2,710
2019-03-20	$10.05	$10.26	$10.05	$10.26	$10.26	2,850
2019-03-19	$10.05	$10.30	$10.00	$10.00	$10.00	1,871
2019-03-18	$10.44	$10.44	$10.00	$10.00	$10.00	300
2019-03-15	$10.53	$10.53	$10.00	$10.26	$10.26	3,210
2019-03-14	$11.28	$11.28	$10.20	$10.25	$10.25	5,223
2019-03-13	$11.02	$11.02	$10.46	$10.46	$10.46	2,059
2019-03-12	$11.21	$11.21	$11.19	$11.19	$11.19	478
2019-03-11	$11.60	$11.81	$10.94	$10.95	$10.95	3,272
2019-03-08	$10.65	$11.25	$10.43	$11.25	$11.25	1,609
2019-03-07	$10.70	$10.70	$10.70	$10.70	$10.70	218
2019-03-06	$10.60	$10.68	$10.55	$10.68	$10.68	1,495
2019-03-05	$10.62	$10.62	$10.39	$10.62	$10.62	2,272
2019-03-04	$10.61	$10.88	$10.61	$10.88	$10.88	1,396
2019-03-01	$10.84	$10.84	$10.41	$10.48	$10.48	1,530
2019-02-28	$10.81	$10.81	$10.40	$10.40	$10.40	313
2019-02-27	$10.79	$10.79	$10.79	$10.79	$10.79	54
2019-02-26	$10.79	$10.79	$10.79	$10.79	$10.79	532
2019-02-25	$10.26	$10.49	$10.19	$10.49	$10.49	1,685
2019-02-22	$10.55	$10.76	$10.50	$10.73	$10.73	1,009
2019-02-21	$10.40	$10.45	$10.32	$10.40	$10.40	1,100
2019-02-20	$10.49	$10.49	$10.49	$10.49	$10.49	56
2019-02-19	$10.49	$10.49	$10.49	$10.49	$10.49	10
2019-02-15	$10.49	$10.49	$10.49	$10.49	$10.49	183
2019-02-14	$10.74	$10.74	$10.49	$10.49	$10.49	944
2019-02-13	$10.56	$10.56	$10.25	$10.45	$10.45	3,499
2019-02-12	$10.40	$10.60	$10.27	$10.37	$10.37	4,304
2019-02-11	$10.41	$10.41	$10.41	$10.41	$10.41	74
2019-02-08	$10.41	$10.41	$10.41	$10.41	$10.41	95
2019-02-07	$10.33	$11.45	$10.33	$10.41	$10.41	6,381
2019-02-06	$10.35	$10.86	$10.35	$10.86	$10.86	495
2019-02-05	$10.32	$10.33	$10.32	$10.33	$10.33	384
2019-02-04	$10.63	$10.63	$10.63	$10.63	$10.63	107
2019-02-01	$10.78	$10.78	$10.36	$10.36	$10.36	366
2019-01-31	$10.49	$10.50	$10.49	$10.50	$10.50	205
2019-01-30	$10.70	$10.70	$10.70	$10.70	$10.70	4
2019-01-29	$10.70	$10.70	$10.70	$10.70	$10.70	1,686
2019-01-28	$10.29	$10.29	$10.29	$10.29	$10.29	1,686
2019-01-25	$10.66	$10.66	$10.66	$10.66	$10.66	0
2019-01-24	$10.78	$10.78	$10.36	$10.66	$10.66	2,201
2019-01-23	$10.46	$10.70	$10.24	$10.66	$10.66	5,277
2019-01-22	$11.03	$11.03	$10.63	$10.65	$10.65	1,198
2019-01-18	$10.39	$10.65	$10.30	$10.61	$10.61	2,197
2019-01-17	$10.62	$10.80	$10.11	$10.45	$10.45	2,259
2019-01-16	$10.21	$10.70	$10.21	$10.62	$10.62	2,328
2019-01-15	$10.84	$11.35	$10.10	$10.10	$10.10	3,440
2019-01-14	$10.72	$10.72	$10.72	$10.72	$10.72	37
2019-01-11	$10.71	$10.75	$10.71	$10.72	$10.72	810
2019-01-10	$10.50	$10.50	$10.50	$10.50	$10.50	268
2019-01-09	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-01-08	$10.25	$10.36	$10.11	$10.20	$10.20	6,300
2019-01-07	$10.50	$10.66	$10.41	$10.66	$10.66	704
2019-01-04	$10.60	$10.60	$10.60	$10.60	$10.60	1
2019-01-03	$10.60	$10.60	$10.60	$10.60	$10.60	202
2019-01-02	$10.31	$10.31	$10.31	$10.31	$10.31	6
2018-12-31	$10.75	$10.82	$10.31	$10.31	$10.31	1,925
2018-12-28	$10.40	$10.92	$10.35	$10.48	$10.48	1,518
2018-12-27	$10.51	$10.51	$10.35	$10.35	$10.35	449
2018-12-26	$10.56	$10.71	$10.49	$10.49	$10.49	890
2018-12-24	$10.45	$10.55	$10.45	$10.55	$10.55	713
2018-12-21	$10.71	$10.71	$10.35	$10.35	$10.35	2,510
2018-12-20	$10.44	$10.50	$10.40	$10.50	$10.50	2,398
2018-12-19	$10.45	$10.45	$10.45	$10.45	$10.45	101
2018-12-18	$10.55	$10.55	$10.55	$10.55	$10.55	3
2018-12-17	$10.60	$10.83	$10.52	$10.55	$10.55	864
2018-12-14	$10.45	$10.51	$10.45	$10.51	$10.51	725
2018-12-13	$10.70	$10.70	$10.70	$10.70	$10.70	0
2018-12-12	$10.70	$10.70	$10.70	$10.70	$10.70	0
2018-12-11	$10.70	$10.70	$10.70	$10.70	$10.70	60
2018-12-10	$10.70	$10.70	$10.70	$10.70	$10.70	212
2018-12-07	$10.44	$10.44	$10.44	$10.44	$10.44	18
2018-12-06	$10.44	$10.44	$10.44	$10.44	$10.44	75
2018-12-04	$10.44	$10.44	$10.44	$10.44	$10.44	239
2018-12-03	$10.85	$10.94	$10.37	$10.94	$10.94	1,592
2018-11-30	$10.80	$10.80	$10.41	$10.41	$10.41	607
2018-11-29	$10.71	$10.71	$10.71	$10.71	$10.71	333
2018-11-28	$10.85	$11.25	$10.85	$11.25	$11.25	687
2018-11-27	$10.69	$10.69	$10.69	$10.69	$10.69	52
2018-11-26	$10.75	$10.99	$10.54	$10.69	$10.69	1,616
2018-11-23	$10.67	$10.84	$10.25	$10.31	$10.31	2,200
2018-11-21	$10.65	$10.90	$10.35	$10.45	$10.45	3,160
2018-11-20	$10.02	$10.54	$10.02	$10.54	$10.54	1,828
2018-11-19	$10.73	$10.80	$10.60	$10.60	$10.60	2,681
2018-11-16	$10.76	$10.85	$10.59	$10.60	$10.60	9,288
2018-11-15	$10.72	$10.72	$10.72	$10.72	$10.72	0
2018-11-14	$10.72	$10.72	$10.72	$10.72	$10.72	409
2018-11-13	$11.10	$11.10	$10.65	$11.00	$11.00	8,063
2018-11-12	$11.10	$11.10	$11.10	$11.10	$11.10	1,032
2018-11-09	$10.70	$11.10	$10.70	$11.10	$11.10	1,117
2018-11-08	$11.40	$11.40	$11.40	$11.40	$11.40	97
2018-11-07	$11.40	$11.40	$11.40	$11.40	$11.40	0
2018-11-06	$11.40	$11.40	$11.40	$11.40	$11.40	0
2018-11-05	$11.40	$11.40	$11.40	$11.40	$11.40	0
2018-11-02	$11.40	$11.42	$11.40	$11.40	$11.40	2,440
2018-11-01	$10.83	$10.83	$10.83	$10.83	$10.83	0
2018-10-31	$10.90	$10.90	$10.83	$10.83	$10.83	2,135
2018-10-30	$10.90	$10.90	$10.90	$10.90	$10.90	1,596
2018-10-29	$10.53	$10.53	$10.53	$10.53	$10.53	130
2018-10-26	$10.60	$10.60	$10.60	$10.60	$10.60	0
2018-10-25	$10.68	$10.68	$10.60	$10.60	$10.60	254
2018-10-24	$10.54	$10.54	$10.33	$10.50	$10.50	3,334
2018-10-23	$10.90	$10.90	$10.87	$10.90	$10.90	2,749
2018-10-22	$10.50	$10.50	$10.50	$10.50	$10.50	196
2018-10-19	$10.39	$10.39	$10.18	$10.18	$10.18	962
2018-10-18	$10.95	$10.95	$10.49	$10.49	$10.49	2,345
2018-10-17	$10.45	$10.45	$10.45	$10.45	$10.45	0
2018-10-16	$10.20	$10.45	$10.20	$10.45	$10.45	1,955
2018-10-15	$10.01	$10.01	$10.01	$10.01	$10.01	116
2018-10-12	$10.20	$10.20	$10.01	$10.01	$10.01	256
2018-10-11	$10.27	$10.34	$10.25	$10.30	$10.30	5,360
2018-10-10	$10.65	$11.00	$10.31	$10.31	$10.31	1,134
2018-10-09	$10.63	$10.63	$10.63	$10.63	$10.63	80
2018-10-08	$10.60	$10.64	$10.60	$10.63	$10.63	7,475
2018-10-05	$10.43	$10.43	$10.43	$10.43	$10.43	110
2018-10-04	$10.73	$10.80	$10.41	$10.43	$10.43	1,449
2018-10-03	$10.38	$10.45	$10.38	$10.45	$10.45	1,257
2018-10-02	$10.40	$10.80	$10.10	$10.10	$10.10	3,264
2018-10-01	$10.10	$10.10	$10.10	$10.10	$10.10	105
2018-09-28	$10.75	$10.75	$10.10	$10.10	$10.10	3,028
2018-09-27	$10.65	$10.65	$10.65	$10.65	$10.65	14
2018-09-26	$10.53	$10.74	$10.53	$10.65	$10.65	3,862
2018-09-25	$10.22	$10.45	$9.95	$10.45	$10.45	421
2018-09-24	$10.35	$10.60	$10.05	$10.05	$10.05	3,796
2018-09-21	$10.50	$10.61	$9.80	$9.80	$9.80	4,200
2018-09-20	$10.50	$10.80	$10.45	$10.80	$10.80	1,697
2018-09-19	$10.30	$10.62	$10.25	$10.62	$10.62	1,355
2018-09-18	$10.40	$10.40	$10.20	$10.20	$10.20	653
2018-09-17	$10.45	$10.70	$10.45	$10.70	$10.70	4,298
2018-09-14	$10.80	$10.80	$10.45	$10.45	$10.45	877
2018-09-13	$10.79	$10.79	$10.79	$10.79	$10.79	356
2018-09-12	$10.80	$10.80	$10.80	$10.80	$10.80	347
2018-09-11	$10.65	$10.65	$10.65	$10.65	$10.65	249
2018-09-10	$10.45	$10.47	$10.45	$10.47	$10.47	400
2018-09-07	$10.53	$10.62	$10.10	$10.55	$10.55	4,000
2018-09-06	$10.30	$10.50	$10.12	$10.50	$10.50	1,601
2018-09-05	$10.16	$10.16	$10.16	$10.16	$10.16	123
2018-09-04	$10.15	$10.15	$10.15	$10.15	$10.15	1,700
2018-08-31	$10.50	$10.50	$10.50	$10.50	$10.50	25
2018-08-30	$10.50	$10.54	$10.50	$10.50	$10.50	4,299
2018-08-29	$10.90	$10.90	$10.90	$10.90	$10.90	0
2018-08-28	$10.90	$10.90	$10.90	$10.90	$10.90	203
2018-08-27	$10.90	$10.90	$10.90	$10.90	$10.90	100
2018-08-24	$10.52	$10.52	$10.52	$10.52	$10.52	0
2018-08-23	$10.25	$10.52	$10.25	$10.52	$10.52	825
2018-08-22	$10.28	$10.28	$10.28	$10.28	$10.28	100
2018-08-21	$10.25	$10.25	$10.25	$10.25	$10.25	89
2018-08-20	$10.25	$10.25	$10.25	$10.25	$10.25	4,600
2018-08-17	$10.07	$10.07	$10.07	$10.07	$10.07	28
2018-08-16	$10.01	$10.07	$10.01	$10.07	$10.07	1,616
2018-08-15	$10.50	$10.50	$10.50	$10.50	$10.50	270
2018-08-14	$10.60	$10.60	$10.15	$10.15	$10.15	728
2018-08-13	$10.88	$10.88	$10.88	$10.88	$10.88	2
2018-08-10	$10.88	$10.88	$10.88	$10.88	$10.88	0
2018-08-09	$10.70	$11.03	$10.55	$10.88	$10.88	3,572
2018-08-08	$10.30	$10.30	$10.30	$10.30	$10.30	0
2018-08-07	$10.30	$10.40	$10.00	$10.30	$10.30	13,301
2018-08-06	$10.40	$10.61	$10.40	$10.61	$10.61	3,240
2018-08-03	$10.75	$10.75	$10.75	$10.75	$10.75	40
2018-08-02	$10.75	$10.75	$10.75	$10.75	$10.75	30
2018-08-01	$10.75	$10.75	$10.75	$10.75	$10.75	0
2018-07-31	$10.65	$10.75	$10.65	$10.75	$10.75	414
2018-07-30	$10.46	$10.46	$10.46	$10.46	$10.46	17
2018-07-27	$10.50	$10.50	$10.40	$10.46	$10.46	4,354
2018-07-26	$10.35	$10.35	$10.30	$10.30	$10.30	320
2018-07-25	$10.31	$10.31	$10.31	$10.31	$10.31	1,099
2018-07-24	$10.65	$10.65	$10.50	$10.50	$10.50	338
2018-07-23	$10.45	$10.45	$10.45	$10.45	$10.45	18
2018-07-20	$10.45	$10.45	$10.45	$10.45	$10.45	34
2018-07-19	$10.37	$10.55	$10.35	$10.45	$10.45	1,217
2018-07-18	$11.00	$11.00	$11.00	$11.00	$11.00	0
2018-07-17	$11.00	$11.00	$11.00	$11.00	$11.00	28
2018-07-16	$11.00	$11.00	$11.00	$11.00	$11.00	0
2018-07-13	$11.00	$11.00	$11.00	$11.00	$11.00	0
2018-07-12	$11.00	$11.00	$11.00	$11.00	$11.00	0
2018-07-11	$11.00	$11.00	$11.00	$11.00	$11.00	8
2018-07-10	$11.00	$11.00	$11.00	$11.00	$11.00	200
2018-07-09	$10.99	$10.99	$10.99	$10.99	$10.99	0
2018-07-06	$10.70	$10.99	$10.70	$10.99	$10.99	251
2018-07-05	$10.73	$10.73	$10.73	$10.73	$10.73	37
2018-07-03	$10.73	$10.73	$10.73	$10.73	$10.73	1
2018-07-02	$10.73	$10.73	$10.73	$10.73	$10.73	23
2018-06-29	$10.73	$10.73	$10.73	$10.73	$10.73	49
2018-06-28	$10.73	$10.73	$10.73	$10.73	$10.73	0
2018-06-27	$10.73	$10.73	$10.73	$10.73	$10.73	0
2018-06-26	$10.70	$10.73	$10.70	$10.73	$10.73	883
2018-06-25	$10.54	$10.81	$10.54	$10.75	$10.75	1,500
2018-06-22	$10.90	$10.90	$10.61	$10.80	$10.80	2,003
2018-06-21	$10.85	$10.85	$10.60	$10.60	$10.60	668
2018-06-20	$10.90	$10.90	$10.53	$10.65	$10.65	2,107
2018-06-19	$10.50	$10.50	$10.30	$10.30	$10.30	1,077
2018-06-18	$10.55	$10.55	$10.42	$10.51	$10.51	1,470
2018-06-15	$10.47	$10.60	$10.30	$10.30	$10.30	2,166
2018-06-14	$10.40	$10.55	$10.40	$10.50	$10.50	2,051
2018-06-13	$10.70	$10.70	$10.39	$10.55	$10.55	1,370
2018-06-12	$10.86	$10.86	$10.45	$10.50	$10.50	4,008
2018-06-11	$10.89	$10.89	$10.45	$10.70	$10.70	1,711
2018-06-08	$10.53	$10.85	$10.53	$10.85	$10.85	346
2018-06-07	$10.80	$10.80	$10.80	$10.80	$10.80	737
2018-06-06	$10.70	$11.20	$10.70	$10.75	$10.75	766
2018-06-05	$10.90	$10.90	$10.65	$10.65	$10.65	377
2018-06-04	$10.90	$10.90	$10.90	$10.90	$10.90	109
2018-06-01	$10.50	$10.90	$10.50	$10.90	$10.90	918
2018-05-31	$10.50	$10.50	$10.50	$10.50	$10.50	111
2018-05-30	$10.45	$11.18	$10.45	$10.75	$10.75	7,119
2018-05-29	$10.70	$10.91	$10.35	$10.44	$10.44	4,266
2018-05-25	$10.45	$10.77	$10.31	$10.77	$10.77	1,858
2018-05-24	$10.46	$10.50	$10.26	$10.50	$10.50	5,384
2018-05-23	$10.50	$10.50	$10.50	$10.50	$10.50	184
2018-05-22	$10.70	$10.70	$10.35	$10.50	$10.50	500
2018-05-21	$10.30	$10.40	$10.05	$10.30	$10.30	3,999
2018-05-18	$10.30	$10.45	$10.30	$10.45	$10.45	2,671
2018-05-17	$10.21	$10.21	$10.21	$10.21	$10.21	0
2018-05-16	$10.20	$10.21	$10.20	$10.21	$10.21	657
2018-05-15	$10.20	$10.20	$10.20	$10.20	$10.20	0
2018-05-14	$10.60	$10.60	$10.20	$10.20	$10.20	624
2018-05-11	$10.15	$10.15	$10.15	$10.15	$10.15	9
2018-05-10	$10.15	$10.15	$10.15	$10.15	$10.15	0
2018-05-09	$9.90	$10.15	$9.90	$10.15	$10.15	1,155
2018-05-08	$10.90	$10.90	$10.20	$10.20	$10.20	1,808
2018-05-07	$10.90	$10.90	$10.36	$10.40	$10.40	8,055
2018-05-04	$10.20	$10.25	$9.90	$10.25	$10.25	5,759
2018-05-03	$10.13	$10.13	$10.13	$10.13	$10.13	0
2018-05-02	$10.13	$10.13	$10.13	$10.13	$10.13	0
2018-05-01	$10.13	$10.13	$10.13	$10.13	$10.13	500
2018-04-30	$10.25	$10.25	$10.25	$10.25	$10.25	108
2018-04-27	$10.25	$10.25	$10.25	$10.25	$10.25	30
2018-04-26	$10.90	$10.90	$10.20	$10.25	$10.25	8,133
2018-04-25	$10.30	$10.45	$9.95	$10.45	$10.45	7,099
2018-04-24	$10.10	$10.10	$10.10	$10.10	$10.10	0
2018-04-23	$10.10	$10.10	$10.10	$10.10	$10.10	0
2018-04-20	$10.10	$10.10	$10.10	$10.10	$10.10	421
2018-04-19	$10.20	$10.20	$10.20	$10.20	$10.20	207
2018-04-18	$9.98	$9.98	$9.98	$9.98	$9.98	44
2018-04-17	$9.98	$9.98	$9.98	$9.98	$9.98	600
2018-04-16	$9.95	$9.95	$9.95	$9.95	$9.95	132
2018-04-13	$9.96	$10.10	$9.70	$10.10	$10.10	7,261
2018-04-12	$9.90	$9.95	$9.90	$9.95	$9.95	982
2018-04-11	$9.90	$9.90	$9.90	$9.90	$9.90	3
2018-04-10	$9.90	$9.90	$9.90	$9.90	$9.90	41
2018-04-09	$9.90	$9.90	$9.90	$9.90	$9.90	100
2018-04-06	$10.30	$10.30	$10.24	$10.30	$10.30	5,987
2018-04-05	$9.85	$10.25	$9.85	$10.25	$10.25	1,380
2018-04-04	$10.24	$10.24	$9.85	$9.85	$9.85	1,621
2018-04-03	$10.41	$10.41	$10.30	$10.30	$10.18	1,372
2018-04-02	$10.35	$10.35	$10.35	$10.35	$10.23	0
2018-03-29	$10.35	$10.35	$10.35	$10.35	$10.23	14
2018-03-28	$10.35	$10.35	$10.35	$10.35	$10.23	100
2018-03-27	$10.72	$10.72	$10.72	$10.72	$10.59	415
2018-03-26	$10.30	$10.30	$10.30	$10.30	$10.18	0
2018-03-23	$10.30	$10.30	$10.30	$10.30	$10.18	0
2018-03-22	$10.30	$10.30	$10.30	$10.30	$10.18	0
2018-03-21	$10.30	$10.30	$10.30	$10.30	$10.18	3,269
2018-03-20	$10.30	$10.30	$10.25	$10.30	$10.18	3,639
2018-03-19	$10.50	$10.50	$10.50	$10.50	$10.37	103
2018-03-16	$10.20	$10.21	$10.20	$10.21	$10.08	352
2018-03-15	$10.41	$10.41	$10.41	$10.41	$10.29	0
2018-03-14	$10.15	$10.41	$9.85	$10.41	$10.29	11,429
2018-03-13	$10.10	$10.10	$10.10	$10.10	$9.98	0
2018-03-12	$10.10	$10.10	$10.10	$10.10	$9.98	0
2018-03-09	$10.10	$10.10	$10.10	$10.10	$9.98	1
2018-03-08	$10.10	$10.10	$10.10	$10.10	$9.98	1
2018-03-07	$10.10	$10.10	$10.10	$10.10	$9.98	424
2018-03-06	$10.39	$10.39	$10.39	$10.39	$10.26	0
2018-03-05	$10.39	$10.39	$10.39	$10.39	$10.26	245
2018-03-02	$10.39	$10.39	$10.39	$10.39	$10.26	18
2018-03-01	$10.39	$10.39	$10.39	$10.39	$10.26	30
2018-02-28	$10.39	$10.39	$10.39	$10.39	$10.26	66
2018-02-27	$10.39	$10.39	$10.39	$10.39	$10.26	56
2018-02-26	$10.39	$10.39	$10.39	$10.39	$10.26	0
2018-02-23	$10.39	$10.39	$10.39	$10.39	$10.26	9
2018-02-22	$10.39	$10.39	$10.39	$10.39	$10.26	230
2018-02-21	$10.30	$10.30	$10.30	$10.30	$10.18	200
2018-02-20	$10.30	$10.50	$10.30	$10.33	$10.21	915
2018-02-16	$10.26	$10.26	$10.26	$10.26	$10.13	0
2018-02-15	$10.26	$10.26	$10.26	$10.26	$10.13	72
2018-02-14	$10.26	$10.26	$10.26	$10.26	$10.14	300
2018-02-13	$10.10	$10.10	$10.05	$10.05	$9.93	320
2018-02-12	$10.40	$10.40	$10.40	$10.40	$10.27	31
2018-02-09	$10.40	$10.40	$10.40	$10.40	$10.27	201
2018-02-08	$10.40	$10.40	$10.40	$10.40	$10.27	0
2018-02-07	$10.40	$10.40	$10.40	$10.40	$10.27	0
2018-02-06	$10.40	$10.40	$10.40	$10.40	$10.27	300
2018-02-05	$10.45	$10.45	$10.45	$10.45	$10.32	151
2018-02-02	$10.40	$10.40	$10.40	$10.40	$10.27	103
2018-02-01	$10.45	$10.45	$10.45	$10.45	$10.32	511
2018-01-31	$10.28	$10.28	$10.28	$10.28	$10.15	16
2018-01-30	$10.28	$10.28	$10.28	$10.28	$10.16	200
2018-01-29	$10.25	$10.25	$10.05	$10.25	$10.13	300
2018-01-26	$10.05	$10.05	$10.05	$10.05	$9.93	6
2018-01-25	$10.05	$10.05	$10.05	$10.05	$9.93	0
2018-01-24	$9.90	$10.16	$9.90	$10.05	$9.93	3,501
2018-01-23	$10.11	$10.11	$10.11	$10.11	$9.99	0
2018-01-22	$10.00	$10.11	$10.00	$10.11	$9.99	313
2018-01-19	$10.19	$10.19	$10.00	$10.05	$9.93	4,753
2018-01-18	$10.25	$10.30	$10.00	$10.00	$9.88	2,570
2018-01-17	$10.29	$10.29	$10.29	$10.29	$10.17	77
2018-01-16	$10.29	$10.29	$10.25	$10.29	$10.17	764
2018-01-12	$10.25	$10.41	$10.20	$10.41	$10.28	4,066
2018-01-11	$9.95	$9.95	$9.95	$9.95	$9.83	102
2018-01-10	$9.95	$10.30	$9.95	$10.11	$9.99	4,691
2018-01-09	$10.25	$10.39	$9.95	$10.00	$9.88	7,920
2018-01-08	$10.03	$10.40	$9.99	$10.40	$10.27	4,001
2018-01-05	$10.75	$10.75	$9.95	$9.95	$9.83	6,002
2018-01-04	$9.85	$10.40	$9.85	$10.40	$10.27	3,803
2018-01-03	$9.80	$10.05	$9.80	$10.00	$9.88	1,091
2018-01-02	$10.18	$10.18	$10.18	$10.18	$10.06	84
2017-12-29	$10.00	$10.18	$9.98	$10.18	$10.06	1,151
2017-12-28	$10.20	$10.25	$10.20	$10.25	$10.13	1,615
2017-12-27	$9.85	$10.22	$9.83	$9.90	$9.78	3,372
2017-12-26	$9.85	$9.85	$9.85	$9.85	$9.73	11
2017-12-22	$9.85	$9.85	$9.85	$9.85	$9.73	0
2017-12-21	$9.85	$9.85	$9.85	$9.85	$9.73	50
2017-12-20	$9.85	$9.85	$9.85	$9.85	$9.73	262
2017-12-19	$10.10	$10.10	$9.83	$9.83	$9.71	3,183
2017-12-18	$10.45	$10.50	$10.20	$10.26	$10.13	5,423
2017-12-15	$10.52	$10.52	$10.52	$10.52	$10.40	76
2017-12-14	$10.15	$10.52	$9.61	$10.52	$10.40	3,343
2017-12-13	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-12-12	$10.50	$10.50	$10.50	$10.50	$10.37	11
2017-12-11	$10.55	$10.55	$10.50	$10.50	$10.37	2,414
2017-12-08	$10.45	$10.55	$10.45	$10.50	$10.37	2,525
2017-12-07	$10.45	$10.55	$10.45	$10.55	$10.42	2,712
2017-12-06	$10.50	$10.55	$10.50	$10.55	$10.42	907
2017-12-05	$10.55	$10.55	$10.55	$10.55	$10.42	421
2017-12-04	$10.55	$10.55	$10.50	$10.50	$10.37	1,962
2017-12-01	$10.50	$10.50	$10.45	$10.50	$10.37	684
2017-11-30	$10.50	$10.50	$10.50	$10.50	$10.37	105
2017-11-29	$10.50	$10.50	$10.50	$10.50	$10.37	24
2017-11-28	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-11-27	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-11-24	$10.50	$10.50	$10.50	$10.50	$10.37	61
2017-11-22	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-11-21	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-11-20	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-11-17	$10.50	$10.50	$10.50	$10.50	$10.37	53
2017-11-16	$10.50	$10.50	$10.50	$10.50	$10.37	25
2017-11-15	$10.50	$10.50	$10.50	$10.50	$10.37	116
2017-11-14	$10.15	$10.15	$10.15	$10.15	$10.03	14
2017-11-13	$10.10	$10.15	$10.10	$10.15	$10.03	457
2017-11-10	$10.55	$10.55	$10.55	$10.55	$10.42	45
2017-11-09	$10.55	$10.55	$10.55	$10.55	$10.42	0
2017-11-08	$10.55	$10.55	$10.55	$10.55	$10.42	327
2017-11-07	$10.45	$10.45	$10.45	$10.45	$10.32	26
2017-11-06	$10.45	$10.45	$10.45	$10.45	$10.32	33
2017-11-03	$10.45	$10.45	$10.45	$10.45	$10.32	0
2017-11-02	$10.90	$10.90	$10.45	$10.45	$10.32	504
2017-11-01	$11.10	$11.10	$11.10	$11.10	$10.97	0
2017-10-31	$11.10	$11.10	$11.10	$11.10	$10.97	6
2017-10-30	$11.10	$11.10	$11.10	$11.10	$10.97	166
2017-10-27	$10.70	$10.70	$10.70	$10.70	$10.57	145
2017-10-26	$10.30	$10.60	$10.30	$10.45	$10.32	1,521
2017-10-25	$10.30	$10.30	$10.30	$10.30	$10.18	313
2017-10-24	$10.20	$10.85	$10.20	$10.85	$10.72	3,100
2017-10-23	$10.40	$10.40	$10.40	$10.40	$10.27	514
2017-10-20	$10.50	$10.50	$10.50	$10.50	$10.37	18
2017-10-19	$10.50	$10.50	$10.50	$10.50	$10.37	0
2017-10-18	$10.50	$10.50	$10.50	$10.50	$10.37	123
2017-10-17	$10.60	$10.60	$10.60	$10.60	$10.47	3
2017-10-16	$10.60	$10.60	$10.60	$10.60	$10.47	160
2017-10-13	$10.65	$10.65	$10.65	$10.65	$10.52	28
2017-10-12	$10.65	$10.65	$10.65	$10.65	$10.52	81
2017-10-11	$10.50	$10.65	$10.50	$10.65	$10.52	674
2017-10-10	$10.80	$10.80	$10.80	$10.80	$10.67	9
2017-10-09	$10.65	$10.80	$10.65	$10.80	$10.67	937
2017-10-06	$10.60	$10.60	$10.60	$10.60	$10.47	25
2017-10-05	$10.60	$10.60	$10.60	$10.60	$10.47	499
2017-10-04	$10.60	$10.75	$10.48	$10.48	$10.35	519
2017-10-03	$10.60	$10.60	$10.60	$10.60	$10.47	235
2017-10-02	$10.60	$10.60	$10.60	$10.60	$10.47	10
2017-09-29	$10.50	$10.75	$10.50	$10.60	$10.47	552
2017-09-28	$11.90	$11.90	$11.90	$11.90	$11.76	4
2017-09-27	$11.90	$11.90	$11.90	$11.90	$11.76	97
2017-09-26	$11.90	$11.90	$11.90	$11.90	$11.76	128
2017-09-25	$11.90	$11.90	$11.90	$11.90	$11.76	129
2017-09-22	$11.90	$11.90	$11.90	$11.90	$11.76	482
2017-09-21	$12.00	$12.00	$12.00	$12.00	$11.86	474
2017-09-20	$11.95	$11.95	$11.95	$11.95	$11.81	114
2017-09-19	$11.95	$11.95	$11.95	$11.95	$11.81	598
2017-09-18	$11.25	$11.70	$10.40	$11.70	$11.56	3,618
2017-09-15	$11.45	$11.50	$11.10	$11.50	$11.36	1,659
2017-09-14	$11.40	$11.50	$10.20	$11.50	$11.36	4,928
2017-09-13	$10.60	$11.40	$10.60	$11.40	$11.26	1,286
2017-09-12	$10.50	$11.40	$10.50	$11.40	$11.26	568
2017-09-11	$10.55	$10.55	$10.00	$10.00	$9.88	392
2017-09-08	$10.50	$10.55	$10.50	$10.55	$10.42	1,007
2017-09-07	$10.60	$10.60	$10.40	$10.40	$10.27	805
2017-09-06	$10.50	$11.18	$10.50	$10.60	$10.47	937
2017-09-05	$10.75	$11.23	$10.60	$10.60	$10.47	1,210
2017-09-01	$10.65	$10.65	$10.65	$10.65	$10.52	0
2017-08-31	$10.65	$10.65	$10.65	$10.65	$10.52	251
2017-08-30	$10.75	$10.75	$10.70	$10.70	$10.57	427
2017-08-29	$10.80	$10.85	$10.75	$10.75	$10.62	719
2017-08-28	$10.73	$10.73	$10.70	$10.70	$10.57	414
2017-08-25	$11.25	$11.25	$11.25	$11.25	$11.11	0
2017-08-24	$11.25	$11.25	$11.25	$11.25	$11.11	309
2017-08-23	$10.65	$10.70	$10.65	$10.70	$10.57	305
2017-08-22	$11.00	$11.00	$10.55	$10.55	$10.42	2,017
2017-08-21	$11.00	$11.00	$11.00	$11.00	$10.87	4
2017-08-18	$11.00	$11.00	$11.00	$11.00	$10.87	0
2017-08-17	$11.05	$11.05	$9.65	$11.00	$10.87	4,335
2017-08-16	$11.50	$11.50	$11.05	$11.05	$10.92	531
2017-08-15	$10.85	$11.02	$10.75	$11.00	$10.87	4,404
2017-08-14	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-08-11	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-08-10	$11.55	$11.55	$11.50	$11.50	$11.36	427
2017-08-09	$11.60	$11.60	$11.56	$11.56	$11.42	242
2017-08-08	$11.92	$11.92	$11.92	$11.92	$11.78	122
2017-08-07	$11.56	$11.92	$11.55	$11.55	$11.41	2,087
2017-08-04	$11.68	$11.77	$11.65	$11.65	$11.51	2,230
2017-08-03	$11.78	$11.78	$11.45	$11.60	$11.46	4,969
2017-08-02	$11.44	$11.50	$11.40	$11.50	$11.36	2,348
2017-08-01	$11.83	$11.83	$11.83	$11.83	$11.69	0
2017-07-31	$11.83	$11.83	$11.83	$11.83	$11.69	53
2017-07-28	$11.83	$11.83	$11.83	$11.83	$11.69	53
2017-07-27	$11.83	$11.83	$11.83	$11.83	$11.69	54
2017-07-26	$11.83	$11.83	$11.83	$11.83	$11.69	196
2017-07-25	$11.83	$11.83	$11.83	$11.83	$11.69	0
2017-07-24	$11.83	$11.83	$11.83	$11.83	$11.69	0
2017-07-21	$11.83	$11.83	$11.83	$11.83	$11.69	5
2017-07-20	$11.83	$11.83	$11.83	$11.83	$11.69	45
2017-07-19	$11.83	$11.83	$11.83	$11.83	$11.69	125
2017-07-18	$11.83	$11.83	$11.83	$11.83	$11.69	2
2017-07-17	$11.83	$11.83	$11.83	$11.83	$11.69	40
2017-07-14	$11.83	$11.83	$11.83	$11.83	$11.69	0
2017-07-13	$11.83	$11.83	$11.83	$11.83	$11.69	0
2017-07-12	$11.83	$11.83	$11.83	$11.83	$11.69	236
2017-07-11	$11.50	$11.50	$11.50	$11.50	$11.36	116
2017-07-10	$11.50	$11.50	$11.50	$11.50	$11.36	129
2017-07-07	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-07-06	$11.50	$11.50	$11.50	$11.50	$11.36	55
2017-07-05	$11.50	$11.50	$11.50	$11.50	$11.36	28
2017-07-03	$11.50	$11.50	$11.50	$11.50	$11.36	13
2017-06-30	$11.50	$11.50	$11.50	$11.50	$11.36	9
2017-06-29	$11.50	$11.50	$11.50	$11.50	$11.36	19
2017-06-28	$11.50	$11.50	$11.50	$11.50	$11.36	22
2017-06-27	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-06-26	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-06-23	$11.50	$11.50	$11.50	$11.50	$11.36	12
2017-06-22	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-06-21	$11.50	$11.50	$11.50	$11.50	$11.36	0
2017-06-20	$11.50	$11.50	$11.50	$11.50	$11.36	5
2017-06-19	$11.50	$11.50	$11.50	$11.50	$11.36	4
2017-06-16	$12.10	$12.10	$11.50	$11.50	$11.36	715
2017-06-15	$12.10	$12.10	$12.10	$12.10	$11.95	0
2017-06-14	$12.10	$12.10	$12.10	$12.10	$11.95	105
2017-06-13	$11.70	$11.70	$11.70	$11.70	$11.55	7
2017-06-12	$11.70	$11.70	$11.70	$11.70	$11.55	263
2017-06-09	$12.10	$12.10	$12.10	$12.10	$11.95	104
2017-06-08	$11.60	$11.60	$11.60	$11.60	$11.46	1,498
2017-06-07	$11.95	$11.95	$11.95	$11.95	$11.81	9
2017-06-06	$11.95	$11.95	$11.95	$11.95	$11.81	13
2017-06-05	$11.95	$11.95	$11.95	$11.95	$11.81	74
2017-06-02	$11.95	$11.95	$11.95	$11.95	$11.81	4
2017-06-01	$11.95	$11.95	$11.95	$11.95	$11.81	0
2017-05-31	$11.95	$11.95	$11.95	$11.95	$11.81	1
2017-05-30	$11.95	$11.95	$11.95	$11.95	$11.81	0
2017-05-26	$11.95	$11.95	$11.95	$11.95	$11.81	15
2017-05-25	$11.95	$11.95	$11.95	$11.95	$11.81	101
2017-05-24	$11.90	$11.90	$11.90	$11.90	$11.76	318
2017-05-23	$11.56	$11.56	$11.56	$11.56	$11.42	0
2017-05-22	$11.60	$11.60	$11.55	$11.56	$11.42	1,069
2017-05-19	$11.63	$11.70	$11.59	$11.61	$11.47	2,035
2017-05-18	$11.51	$11.51	$11.51	$11.51	$11.37	0
2017-05-17	$11.51	$11.51	$11.51	$11.51	$11.37	0
2017-05-16	$11.51	$11.51	$11.51	$11.51	$11.37	0
2017-05-15	$11.51	$11.51	$11.51	$11.51	$11.37	0
2017-05-12	$11.51	$11.51	$11.51	$11.51	$11.37	11
2017-05-11	$11.50	$11.55	$11.50	$11.51	$11.37	808
2017-05-10	$11.31	$11.31	$11.31	$11.31	$11.17	56
2017-05-09	$11.31	$11.31	$11.31	$11.31	$11.17	0
2017-05-08	$11.54	$11.54	$11.31	$11.31	$11.17	2,707
2017-05-05	$11.55	$11.55	$11.55	$11.55	$11.41	4
2017-05-04	$11.55	$11.55	$11.55	$11.55	$11.41	100
2017-05-03	$11.64	$11.64	$11.64	$11.64	$11.50	0
2017-05-02	$11.64	$11.64	$11.64	$11.64	$11.50	108
2017-05-01	$11.64	$11.64	$11.64	$11.64	$11.50	3
2017-04-28	$11.64	$11.64	$11.64	$11.64	$11.50	420
2017-04-27	$11.95	$11.95	$11.94	$11.95	$11.81	1,341
2017-04-26	$12.13	$12.13	$12.13	$12.13	$11.98	544
2017-04-25	$12.13	$12.13	$12.13	$12.13	$11.98	25
2017-04-24	$12.13	$12.13	$12.13	$12.13	$11.98	152
2017-04-21	$12.13	$12.13	$12.13	$12.13	$11.98	142
2017-04-20	$12.13	$12.13	$12.13	$12.13	$11.98	0
2017-04-19	$12.13	$12.13	$12.13	$12.13	$11.98	183
2017-04-18	$12.13	$12.13	$12.13	$12.13	$11.98	544
2017-04-17	$12.10	$12.10	$12.10	$12.10	$11.95	247
2017-04-13	$12.15	$12.15	$12.15	$12.15	$12.00	9
2017-04-12	$12.15	$12.15	$12.15	$12.15	$12.00	2
2017-04-11	$12.00	$12.15	$11.65	$12.15	$12.00	559
2017-04-10	$12.05	$12.05	$12.05	$12.05	$11.90	194
2017-04-07	$12.25	$12.35	$11.50	$12.20	$12.05	7,298
2017-04-06	$12.20	$12.20	$12.20	$12.20	$12.05	100
2017-04-05	$12.20	$12.20	$12.20	$12.20	$12.05	159
2017-04-04	$12.10	$12.35	$12.10	$12.35	$12.20	319
2017-04-03	$11.84	$11.90	$11.84	$11.85	$11.71	2,776
2017-03-31	$11.90	$11.90	$11.90	$11.90	$11.76	113
2017-03-30	$11.73	$12.20	$11.45	$12.20	$12.05	1,134
2017-03-29	$11.65	$12.10	$11.65	$12.10	$11.86	432
2017-03-28	$12.25	$12.25	$12.25	$12.25	$12.00	100
2017-03-27	$12.25	$12.25	$12.25	$12.25	$12.00	115
2017-03-24	$11.76	$11.95	$11.76	$11.95	$11.71	800
2017-03-23	$12.00	$12.00	$12.00	$12.00	$11.76	100
2017-03-22	$11.70	$11.76	$11.70	$11.76	$11.52	325
2017-03-21	$11.58	$11.85	$11.58	$11.79	$11.55	808
2017-03-20	$11.90	$11.90	$11.90	$11.90	$11.66	207
2017-03-17	$12.65	$12.75	$11.60	$11.65	$11.42	11,599
2017-03-16	$12.70	$12.70	$11.90	$11.90	$11.66	1,764
2017-03-15	$12.80	$13.25	$12.50	$12.50	$12.25	1,461
2017-03-14	$13.10	$13.30	$12.70	$13.30	$13.03	1,150
2017-03-13	$12.78	$13.30	$12.63	$13.30	$13.03	2,006
2017-03-10	$12.25	$14.10	$12.25	$13.50	$13.23	1,689
2017-03-09	$12.00	$12.00	$12.00	$12.00	$11.76	1,410
2017-03-08	$11.95	$12.00	$11.90	$11.95	$11.71	1,111
2017-03-07	$11.28	$11.85	$11.28	$11.80	$11.56	2,407
2017-03-06	$11.30	$12.00	$11.30	$12.00	$11.76	3,400
2017-03-03	$11.30	$11.30	$11.30	$11.30	$11.07	0
2017-03-02	$11.25	$11.30	$11.25	$11.30	$11.07	1,391
2017-03-01	$11.55	$11.55	$11.55	$11.55	$11.32	24
2017-02-28	$11.55	$11.55	$11.50	$11.55	$11.32	453
2017-02-27	$11.95	$12.00	$11.95	$12.00	$11.76	217
2017-02-24	$11.51	$11.58	$11.51	$11.58	$11.35	1,109
2017-02-23	$12.00	$12.00	$12.00	$12.00	$11.76	0
2017-02-22	$12.00	$12.00	$11.90	$12.00	$11.76	4,505
2017-02-21	$11.80	$12.30	$11.80	$12.30	$12.05	2,713
2017-02-17	$12.00	$12.00	$11.08	$11.90	$11.66	9,836
2017-02-16	$11.55	$11.95	$11.55	$11.95	$11.71	673
2017-02-15	$11.51	$11.51	$11.51	$11.51	$11.27	98
2017-02-14	$12.05	$12.35	$11.51	$11.51	$11.27	1,249
2017-02-13	$12.30	$12.30	$12.30	$12.30	$12.05	196
2017-02-10	$11.25	$11.85	$11.25	$11.80	$11.56	777
2017-02-09	$11.15	$11.15	$11.15	$11.15	$10.93	120
2017-02-08	$10.75	$10.75	$10.75	$10.75	$10.53	717
2017-02-07	$11.05	$11.05	$10.50	$10.53	$10.31	3,494
2017-02-06	$11.00	$11.00	$11.00	$11.00	$10.78	500
2017-02-03	$11.00	$11.00	$11.00	$11.00	$10.78	56
2017-02-02	$11.00	$11.00	$11.00	$11.00	$10.78	0
2017-02-01	$11.00	$11.00	$11.00	$11.00	$10.78	0
2017-01-31	$11.00	$11.00	$11.00	$11.00	$10.78	0
2017-01-30	$11.00	$11.00	$11.00	$11.00	$10.78	200
2017-01-27	$10.86	$10.86	$10.86	$10.86	$10.64	0
2017-01-26	$10.86	$10.86	$10.86	$10.86	$10.64	0
2017-01-25	$10.86	$10.86	$10.86	$10.86	$10.64	13
2017-01-24	$10.86	$10.86	$10.86	$10.86	$10.64	0
2017-01-23	$10.86	$10.86	$10.86	$10.86	$10.64	245
2017-01-20	$11.20	$11.20	$11.20	$11.20	$10.98	66
2017-01-19	$11.20	$11.20	$11.20	$11.20	$10.98	108
2017-01-18	$11.20	$11.20	$11.20	$11.20	$10.98	0
2017-01-17	$11.20	$11.20	$11.20	$11.20	$10.98	55
2017-01-13	$11.30	$11.35	$11.20	$11.20	$10.98	630
2017-01-12	$11.50	$11.50	$11.35	$11.40	$11.17	742
2017-01-11	$10.85	$10.90	$10.85	$10.90	$10.68	602
2017-01-10	$10.95	$11.20	$10.93	$10.95	$10.73	4,282
2017-01-09	$10.90	$11.85	$10.90	$11.20	$10.98	50,740
2017-01-06	$10.90	$11.05	$10.85	$11.05	$10.83	2,000
2017-01-05	$11.15	$11.90	$11.15	$11.20	$10.98	16,400
2017-01-04	$11.37	$11.80	$10.90	$11.25	$11.02	22,051
2017-01-03	$10.90	$11.35	$10.80	$11.15	$10.93	24,274
2016-12-30	$10.65	$11.05	$10.65	$11.05	$10.83	450
2016-12-29	$10.90	$11.05	$10.50	$10.50	$10.29	2,859
2016-12-28	$10.60	$11.05	$10.60	$11.00	$10.78	3,710
2016-12-27	$11.05	$11.05	$11.05	$11.05	$10.83	14
2016-12-23	$11.05	$11.05	$11.05	$11.05	$10.83	30
2016-12-22	$11.05	$11.05	$11.05	$11.05	$10.83	351
2016-12-21	$11.00	$11.00	$11.00	$11.00	$10.78	200
2016-12-20	$10.60	$10.60	$10.60	$10.60	$10.39	66
2016-12-19	$10.60	$10.60	$10.60	$10.60	$10.39	28
2016-12-16	$10.60	$10.60	$10.60	$10.60	$10.39	17
2016-12-15	$10.60	$10.60	$10.60	$10.60	$10.39	105
2016-12-14	$10.90	$10.90	$10.90	$10.90	$10.68	401
2016-12-13	$11.00	$11.00	$11.00	$11.00	$10.77	0
2016-12-12	$11.00	$11.00	$11.00	$11.00	$10.77	329
2016-12-09	$11.00	$11.00	$11.00	$11.00	$10.77	150
2016-12-08	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-12-07	$10.90	$10.90	$10.90	$10.90	$10.68	335
2016-12-06	$10.61	$10.90	$10.60	$10.90	$10.68	4,249
2016-12-05	$10.97	$10.97	$10.97	$10.97	$10.75	12
2016-12-02	$11.00	$11.00	$10.97	$10.97	$10.75	1,100
2016-12-01	$10.62	$10.62	$10.62	$10.62	$10.40	22
2016-11-30	$10.62	$10.62	$10.62	$10.62	$10.40	400
2016-11-29	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-11-28	$10.90	$10.90	$10.90	$10.90	$10.68	16
2016-11-25	$10.90	$10.90	$10.90	$10.90	$10.68	17
2016-11-23	$10.91	$10.95	$10.85	$10.90	$10.68	6,757
2016-11-22	$11.05	$11.05	$11.05	$11.05	$10.83	0
2016-11-21	$11.05	$11.05	$11.05	$11.05	$10.83	341
2016-11-18	$11.25	$11.25	$10.91	$10.91	$10.69	700
2016-11-17	$11.24	$11.24	$11.24	$11.24	$11.02	0
2016-11-16	$11.24	$11.24	$11.24	$11.24	$11.02	1
2016-11-15	$11.24	$11.24	$11.24	$11.24	$11.02	0
2016-11-14	$11.24	$11.24	$11.24	$11.24	$11.02	0
2016-11-11	$11.24	$11.24	$11.24	$11.24	$11.02	0
2016-11-10	$11.24	$11.24	$11.24	$11.24	$11.02	1,010
2016-11-09	$10.75	$10.75	$10.75	$10.75	$10.53	0
2016-11-08	$10.75	$10.75	$10.75	$10.75	$10.53	343
2016-11-07	$10.75	$10.75	$10.75	$10.75	$10.53	207
2016-11-04	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-11-03	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-11-02	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-11-01	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-31	$10.90	$10.90	$10.90	$10.90	$10.68	80
2016-10-28	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-27	$10.50	$10.90	$10.50	$10.90	$10.68	482
2016-10-26	$10.41	$10.41	$10.41	$10.41	$10.20	200
2016-10-25	$11.00	$11.00	$11.00	$11.00	$10.78	0
2016-10-24	$11.00	$11.00	$11.00	$11.00	$10.78	0
2016-10-21	$11.00	$11.00	$11.00	$11.00	$10.78	0
2016-10-20	$11.00	$11.00	$11.00	$11.00	$10.78	50
2016-10-19	$11.00	$11.00	$11.00	$11.00	$10.78	202
2016-10-18	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-17	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-14	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-13	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-12	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-11	$10.90	$10.90	$10.90	$10.90	$10.68	0
2016-10-10	$10.85	$10.90	$10.85	$10.90	$10.68	375
2016-10-07	$10.46	$10.46	$10.36	$10.36	$10.15	204
2016-10-06	$10.65	$10.65	$10.65	$10.65	$10.44	0
2016-10-05	$10.65	$10.65	$10.65	$10.65	$10.44	349
2016-10-04	$10.65	$10.65	$10.65	$10.65	$10.44	236
2016-10-03	$10.91	$10.95	$10.91	$10.95	$10.73	481
2016-09-30	$11.00	$11.00	$11.00	$11.00	$10.78	0
2016-09-29	$11.00	$11.00	$11.00	$11.00	$10.78	0
2016-09-28	$11.00	$11.00	$11.00	$11.00	$10.78	0
2016-09-27	$11.00	$11.00	$11.00	$11.00	$10.78	142
2016-09-26	$11.20	$11.20	$11.20	$11.20	$10.98	2,096
2016-09-23	$10.89	$11.33	$10.50	$11.33	$11.10	8,046
2016-09-22	$10.98	$10.98	$10.98	$10.98	$10.76	1
2016-09-21	$10.98	$10.98	$10.98	$10.98	$10.76	14
2016-09-20	$10.98	$10.98	$10.98	$10.98	$10.76	1
2016-09-19	$10.98	$10.98	$10.98	$10.98	$10.76	38
2016-09-16	$10.30	$10.98	$10.30	$10.98	$10.76	382
2016-09-15	$10.51	$10.51	$10.51	$10.51	$10.30	115
2016-09-14	$10.30	$10.30	$10.30	$10.30	$10.09	109
2016-09-13	$10.30	$10.30	$10.30	$10.30	$10.09	266
2016-09-12	$10.30	$10.30	$10.30	$10.30	$10.09	365
2016-09-09	$10.35	$10.40	$10.30	$10.30	$10.09	2,937
2016-09-08	$10.31	$10.31	$10.31	$10.31	$10.10	137
2016-09-07	$10.30	$10.30	$10.30	$10.30	$10.09	343
2016-09-06	$10.30	$10.30	$10.30	$10.30	$10.09	85
2016-09-02	$10.21	$10.30	$10.20	$10.30	$10.09	4,724
2016-09-01	$10.93	$10.93	$10.93	$10.93	$10.71	0
2016-08-31	$10.60	$10.93	$10.60	$10.93	$10.71	595
2016-08-30	$10.60	$10.60	$10.60	$10.60	$10.39	210
2016-08-29	$10.65	$10.65	$10.55	$10.55	$10.34	2,390
2016-08-26	$10.65	$10.65	$10.65	$10.65	$10.44	0
2016-08-25	$10.65	$10.65	$10.65	$10.65	$10.44	3
2016-08-24	$10.65	$10.65	$10.65	$10.65	$10.44	0
2016-08-23	$10.65	$10.65	$10.65	$10.65	$10.44	0
2016-08-22	$10.65	$10.65	$10.65	$10.65	$10.44	0
2016-08-19	$10.65	$10.65	$10.65	$10.65	$10.44	350
2016-08-18	$11.04	$11.04	$10.65	$10.65	$10.44	2,313
2016-08-17	$11.50	$11.50	$11.50	$11.50	$11.27	3
2016-08-16	$11.50	$11.50	$11.50	$11.50	$11.27	7
2016-08-15	$11.50	$11.50	$11.50	$11.50	$11.27	3
2016-08-12	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-08-11	$11.50	$11.50	$11.50	$11.50	$11.27	227
2016-08-10	$11.49	$11.50	$11.47	$11.50	$11.27	795
2016-08-09	$11.44	$11.44	$11.44	$11.44	$11.21	205
2016-08-08	$11.27	$11.27	$11.27	$11.27	$11.04	0
2016-08-05	$11.27	$11.27	$11.27	$11.27	$11.04	17
2016-08-04	$11.00	$11.27	$11.00	$11.27	$11.04	302
2016-08-03	$10.98	$10.98	$10.98	$10.98	$10.76	0
2016-08-02	$10.98	$10.98	$10.98	$10.98	$10.76	686
2016-08-01	$11.42	$11.42	$11.42	$11.42	$11.19	0
2016-07-29	$11.42	$11.42	$11.42	$11.42	$11.19	12
2016-07-28	$11.42	$11.42	$11.42	$11.42	$11.19	18
2016-07-27	$11.25	$11.42	$11.25	$11.42	$11.19	872
2016-07-26	$11.21	$11.21	$11.21	$11.21	$10.99	0
2016-07-25	$11.21	$11.21	$11.21	$11.21	$10.99	0
2016-07-22	$11.21	$11.21	$11.21	$11.21	$10.99	15
2016-07-21	$11.21	$11.21	$11.21	$11.21	$10.99	0
2016-07-20	$11.40	$11.40	$11.09	$11.21	$10.99	1,838
2016-07-19	$11.05	$11.21	$11.05	$11.21	$10.99	600
2016-07-18	$11.48	$11.48	$11.48	$11.48	$11.25	110
2016-07-15	$11.04	$11.41	$11.04	$11.22	$10.99	4,449
2016-07-14	$11.22	$11.77	$10.98	$11.24	$11.01	6,871
2016-07-13	$11.30	$11.31	$11.30	$11.31	$11.08	1,300
2016-07-12	$12.25	$12.25	$11.52	$11.56	$11.33	1,908
2016-07-11	$11.50	$11.90	$11.45	$11.75	$11.51	3,870
2016-07-08	$11.35	$11.35	$11.35	$11.35	$11.12	0
2016-07-07	$11.70	$11.85	$11.35	$11.35	$11.12	3,300
2016-07-06	$11.44	$11.89	$11.44	$11.89	$11.65	4,995
2016-07-05	$11.43	$11.75	$11.43	$11.55	$11.32	2,496
2016-07-01	$11.34	$11.34	$11.34	$11.34	$11.11	75
2016-06-30	$11.34	$11.34	$11.34	$11.34	$11.11	208
2016-06-29	$11.25	$11.96	$11.25	$11.70	$11.47	6,252
2016-06-28	$11.33	$11.33	$11.33	$11.33	$11.10	50
2016-06-27	$11.35	$11.40	$11.33	$11.33	$11.10	1,001
2016-06-24	$11.40	$11.40	$11.30	$11.30	$11.07	700
2016-06-23	$11.15	$11.15	$11.15	$11.15	$10.93	117
2016-06-22	$11.10	$11.10	$11.10	$11.10	$10.88	117
2016-06-21	$11.12	$11.12	$11.11	$11.12	$10.90	310
2016-06-20	$11.24	$11.37	$11.24	$11.24	$11.01	1,600
2016-06-17	$11.25	$11.25	$11.25	$11.25	$11.02	0
2016-06-16	$11.25	$11.25	$11.25	$11.25	$11.02	0
2016-06-15	$11.23	$11.36	$11.23	$11.25	$11.02	400
2016-06-14	$11.39	$11.40	$11.30	$11.30	$11.07	400
2016-06-13	$11.49	$11.81	$11.36	$11.45	$11.22	2,528
2016-06-10	$11.10	$11.75	$11.10	$11.46	$11.23	16,500
2016-06-09	$11.38	$11.99	$11.38	$11.79	$11.55	12,200
2016-06-08	$11.75	$11.75	$11.75	$11.75	$11.51	300
2016-06-07	$11.65	$12.00	$11.60	$11.86	$11.62	4,910
2016-06-06	$11.50	$11.50	$11.50	$11.50	$11.27	200
2016-06-03	$11.35	$11.64	$11.20	$11.55	$11.32	15,330
2016-06-02	$11.36	$11.72	$10.90	$11.60	$11.37	6,848
2016-06-01	$11.32	$11.53	$11.07	$11.22	$10.99	4,201
2016-05-31	$12.02	$12.10	$11.55	$11.80	$11.56	6,302
2016-05-27	$11.50	$11.50	$11.50	$11.50	$11.27	64
2016-05-26	$11.50	$11.50	$11.50	$11.50	$11.27	0
2016-05-25	$11.70	$11.85	$11.49	$11.50	$11.27	6,200
2016-05-24	$11.65	$11.65	$11.65	$11.65	$11.42	0
2016-05-23	$11.60	$11.65	$11.60	$11.65	$11.42	1,243
2016-05-20	$12.06	$12.06	$10.88	$11.25	$11.02	2,421
2016-05-19	$12.50	$12.50	$12.50	$12.50	$12.25	0
2016-05-18	$12.50	$12.50	$12.50	$12.50	$12.25	0
2016-05-17	$12.50	$12.50	$12.50	$12.50	$12.25	273
2016-05-16	$12.30	$12.30	$12.30	$12.30	$12.06	36
2016-05-13	$12.68	$12.68	$12.08	$12.30	$12.06	1,113
2016-05-12	$12.40	$12.40	$12.40	$12.40	$12.15	0
2016-05-11	$12.40	$12.68	$12.40	$12.40	$12.15	1,128
2016-05-10	$12.00	$12.00	$12.00	$12.00	$11.76	84
2016-05-09	$12.00	$12.00	$12.00	$12.00	$11.76	205
2016-05-06	$12.00	$12.00	$12.00	$12.00	$11.76	0
2016-05-05	$12.00	$12.00	$12.00	$12.00	$11.76	0
2016-05-04	$12.00	$12.00	$12.00	$12.00	$11.76	1,051
2016-05-03	$11.32	$11.32	$11.32	$11.32	$11.09	0
2016-05-02	$11.32	$11.32	$11.32	$11.32	$11.09	180
2016-04-29	$11.32	$11.32	$11.32	$11.32	$11.09	62
2016-04-28	$11.32	$11.32	$11.32	$11.32	$11.09	102
2016-04-27	$11.31	$11.31	$11.31	$11.31	$11.08	0
2016-04-26	$11.31	$11.31	$11.31	$11.31	$11.08	375
2016-04-25	$11.29	$11.29	$11.29	$11.29	$11.06	1
2016-04-22	$11.29	$11.29	$11.29	$11.29	$11.06	30
2016-04-21	$11.29	$11.29	$11.29	$11.29	$11.06	31
2016-04-20	$11.25	$11.29	$11.25	$11.29	$11.06	400
2016-04-19	$11.10	$11.10	$11.10	$11.10	$10.88	0
2016-04-18	$11.10	$11.10	$11.10	$11.10	$10.88	51
2016-04-15	$11.10	$11.10	$11.10	$11.10	$10.88	72
2016-04-14	$11.10	$11.10	$11.10	$11.10	$10.88	0
2016-04-13	$11.30	$11.30	$10.60	$11.10	$10.88	2,344
2016-04-12	$10.84	$11.20	$10.84	$11.20	$10.98	1,665
2016-04-11	$10.79	$10.95	$10.79	$10.94	$10.72	1,536
2016-04-08	$10.90	$10.90	$10.90	$10.90	$10.68	194
2016-04-07	$10.56	$10.56	$10.56	$10.56	$10.35	115
2016-04-06	$10.56	$10.56	$10.56	$10.56	$10.35	222
2016-04-05	$10.55	$10.63	$10.55	$10.63	$10.42	503
2016-04-04	$10.55	$10.55	$10.50	$10.50	$10.29	500
2016-04-01	$10.50	$10.50	$10.50	$10.50	$10.29	45
2016-03-31	$10.50	$10.50	$10.50	$10.50	$10.29	934
2016-03-30	$10.35	$10.35	$10.35	$10.35	$10.14	0
2016-03-29	$10.35	$10.35	$10.35	$10.35	$10.14	969
2016-03-28	$10.35	$10.35	$10.35	$10.35	$10.14	411
2016-03-24	$10.35	$10.35	$10.35	$10.35	$10.14	100
2016-03-23	$10.35	$10.35	$10.35	$10.35	$10.14	10
2016-03-22	$10.35	$10.35	$10.35	$10.35	$10.14	365
2016-03-21	$10.35	$10.35	$10.35	$10.35	$10.14	45
2016-03-18	$9.88	$10.35	$9.88	$10.35	$10.14	1,283
2016-03-17	$9.62	$9.62	$9.62	$9.62	$9.43	830
2016-03-16	$9.90	$9.90	$9.90	$9.90	$9.70	6
2016-03-15	$9.95	$9.95	$9.90	$9.90	$9.70	1,628
2016-03-14	$9.88	$9.88	$9.83	$9.88	$9.68	1,502
2016-03-11	$9.60	$9.60	$9.60	$9.60	$9.41	0
2016-03-10	$9.60	$9.60	$9.60	$9.60	$9.41	80
2016-03-09	$9.60	$9.60	$9.60	$9.60	$9.41	0
2016-03-08	$9.45	$9.60	$9.45	$9.60	$9.41	1,666
2016-03-07	$9.41	$9.46	$9.41	$9.45	$9.26	3,159
2016-03-04	$9.48	$9.48	$9.48	$9.48	$9.29	436
2016-03-03	$9.30	$9.30	$9.30	$9.30	$9.11	21
2016-03-02	$9.30	$9.30	$9.30	$9.30	$9.11	0
2016-03-01	$9.30	$9.30	$9.30	$9.30	$9.11	825
2016-02-29	$9.32	$9.32	$9.32	$9.32	$9.13	14
2016-02-26	$9.32	$9.32	$9.32	$9.32	$9.13	57
2016-02-25	$9.32	$9.32	$9.32	$9.32	$9.13	0
2016-02-24	$9.32	$9.32	$9.32	$9.32	$9.13	0
2016-02-23	$9.32	$9.32	$9.32	$9.32	$9.13	100
2016-02-22	$9.55	$9.55	$9.55	$9.55	$9.36	21
2016-02-19	$9.55	$9.55	$9.55	$9.55	$9.36	86
2016-02-18	$9.55	$9.55	$9.55	$9.55	$9.36	0
2016-02-17	$9.35	$9.55	$9.30	$9.55	$9.36	1,712
2016-02-16	$9.53	$9.53	$9.50	$9.50	$9.31	1,742
2016-02-12	$10.00	$10.00	$10.00	$10.00	$9.80	100
2016-02-11	$9.67	$9.67	$9.05	$9.05	$8.87	4,750
2016-02-10	$9.52	$10.00	$9.52	$9.67	$9.48	19,969
2016-02-09	$9.75	$9.75	$9.75	$9.75	$9.55	0
2016-02-08	$9.75	$9.75	$9.75	$9.75	$9.55	0
2016-02-05	$9.75	$9.75	$9.75	$9.75	$9.55	0
2016-02-04	$9.75	$9.76	$9.75	$9.75	$9.55	1,568
2016-02-03	$9.70	$9.70	$9.70	$9.70	$9.51	186
2016-02-02	$9.82	$9.82	$9.82	$9.82	$9.62	0
2016-02-01	$9.82	$9.82	$9.82	$9.82	$9.62	0
2016-01-29	$9.83	$9.84	$9.82	$9.82	$9.62	1,597
2016-01-28	$9.85	$9.85	$9.85	$9.85	$9.65	22
2016-01-27	$9.85	$9.85	$9.85	$9.85	$9.65	8
2016-01-26	$9.85	$9.85	$9.85	$9.85	$9.65	1
2016-01-25	$9.94	$9.94	$9.85	$9.85	$9.65	235
2016-01-22	$9.74	$9.75	$9.36	$9.75	$9.55	1,625
2016-01-21	$9.40	$9.40	$9.40	$9.40	$9.21	1
2016-01-20	$9.40	$9.50	$9.40	$9.40	$9.21	2,100
2016-01-19	$9.76	$9.76	$9.75	$9.75	$9.55	1,000
2016-01-15	$9.30	$9.30	$9.30	$9.30	$9.11	61
2016-01-14	$9.30	$9.30	$9.30	$9.30	$9.11	557
2016-01-13	$10.02	$10.02	$10.02	$10.02	$9.82	10
2016-01-12	$10.35	$10.35	$10.02	$10.02	$9.82	360
2016-01-11	$9.75	$9.75	$9.75	$9.75	$9.55	163
2016-01-08	$9.75	$9.75	$9.75	$9.75	$9.55	0
2016-01-07	$9.75	$9.75	$9.75	$9.75	$9.55	1,800
2016-01-06	$9.76	$9.76	$9.76	$9.76	$9.56	0
2016-01-05	$9.76	$9.76	$9.76	$9.76	$9.56	150
2016-01-04	$9.94	$9.94	$9.94	$9.94	$9.74	33
2015-12-31	$9.92	$9.99	$9.92	$9.94	$9.74	5,851
2015-12-30	$9.42	$9.42	$9.42	$9.42	$9.23	206
2015-12-29	$9.95	$9.95	$9.95	$9.95	$9.75	401
2015-12-28	$10.00	$10.00	$10.00	$10.00	$9.80	1
2015-12-24	$10.00	$10.00	$10.00	$10.00	$9.80	11
2015-12-23	$10.00	$10.00	$10.00	$10.00	$9.80	0
2015-12-22	$9.50	$10.00	$9.50	$10.00	$9.80	450
2015-12-21	$10.05	$10.05	$10.05	$10.05	$9.85	0
2015-12-18	$9.95	$10.25	$9.95	$10.05	$9.85	1,651
2015-12-17	$10.30	$10.30	$10.30	$10.30	$10.09	30
2015-12-16	$10.30	$10.30	$10.30	$10.30	$10.09	223
2015-12-15	$10.35	$10.35	$10.05	$10.05	$9.85	600
2015-12-14	$10.35	$10.35	$10.35	$10.35	$10.14	404
2015-12-11	$10.79	$10.79	$10.79	$10.79	$10.57	3
2015-12-10	$10.79	$10.79	$10.79	$10.79	$10.57	0
2015-12-09	$10.70	$10.79	$10.70	$10.79	$10.57	1,100
2015-12-08	$10.50	$10.50	$10.50	$10.50	$10.29	0
2015-12-07	$10.60	$10.60	$10.50	$10.50	$10.29	1,013
2015-12-04	$10.52	$10.52	$10.50	$10.50	$10.29	626
2015-12-03	$10.80	$10.80	$10.80	$10.80	$10.58	0
2015-12-02	$10.81	$10.81	$10.80	$10.80	$10.58	675
2015-12-01	$10.83	$10.83	$10.76	$10.78	$10.56	1,541
2015-11-30	$10.83	$10.83	$10.83	$10.83	$10.61	64
2015-11-27	$10.83	$10.83	$10.83	$10.83	$10.61	0
2015-11-25	$10.83	$10.83	$10.83	$10.83	$10.61	0
2015-11-24	$10.83	$10.83	$10.83	$10.83	$10.61	0
2015-11-23	$10.95	$11.00	$10.80	$10.83	$10.61	1,860
2015-11-20	$10.90	$10.90	$10.90	$10.90	$10.68	0
2015-11-19	$10.99	$10.99	$10.90	$10.90	$10.68	594
2015-11-18	$11.45	$11.45	$11.45	$11.45	$11.22	171
2015-11-17	$11.34	$11.34	$11.34	$11.34	$11.11	32
2015-11-16	$11.34	$11.34	$11.34	$11.34	$11.11	97
2015-11-13	$11.34	$11.34	$11.34	$11.34	$11.11	18
2015-11-12	$11.34	$11.34	$11.34	$11.34	$11.11	6
2015-11-11	$11.34	$11.34	$11.34	$11.34	$11.11	88
2015-11-10	$11.34	$11.34	$11.34	$11.34	$11.11	0
2015-11-09	$11.34	$11.34	$11.34	$11.34	$11.11	0
2015-11-06	$11.55	$11.55	$11.34	$11.34	$11.11	1,090
2015-11-05	$11.68	$11.68	$11.68	$11.68	$11.45	0
2015-11-04	$11.68	$11.68	$11.68	$11.68	$11.45	0
2015-11-03	$11.68	$11.68	$11.68	$11.68	$11.45	33
2015-11-02	$11.68	$11.68	$11.68	$11.68	$11.45	0
2015-10-30	$11.68	$11.68	$11.68	$11.68	$11.45	15
2015-10-29	$11.68	$11.68	$11.68	$11.68	$11.45	3
2015-10-28	$11.68	$11.68	$11.68	$11.68	$11.45	0
2015-10-27	$11.68	$11.68	$11.68	$11.68	$11.45	58
2015-10-26	$11.68	$11.68	$11.68	$11.68	$11.45	2
2015-10-23	$11.68	$11.68	$11.68	$11.68	$11.45	2
2015-10-22	$11.52	$11.68	$11.52	$11.68	$11.45	1,345
2015-10-21	$11.34	$11.34	$11.34	$11.34	$11.11	0
2015-10-20	$11.34	$11.34	$11.34	$11.34	$11.11	0
2015-10-19	$11.34	$11.34	$11.34	$11.34	$11.11	90
2015-10-16	$11.34	$11.34	$11.34	$11.34	$11.11	0
2015-10-15	$11.34	$11.34	$11.34	$11.34	$11.11	60
2015-10-14	$11.34	$11.34	$11.34	$11.34	$11.11	44
2015-10-13	$11.83	$11.83	$11.34	$11.34	$11.11	409
2015-10-12	$12.30	$12.30	$12.30	$12.30	$12.05	433
2015-10-09	$11.78	$11.78	$11.78	$11.78	$11.55	200
2015-10-08	$12.01	$12.01	$12.01	$12.01	$11.77	0
2015-10-07	$12.01	$12.01	$12.01	$12.01	$11.77	18
2015-10-06	$12.01	$12.01	$12.01	$12.01	$11.77	18
2015-10-05	$12.03	$12.03	$12.00	$12.01	$11.77	6,627
2015-10-02	$11.40	$12.29	$11.40	$12.25	$12.00	6,199
2015-10-01	$10.76	$10.76	$10.76	$10.76	$10.54	0
2015-09-30	$11.15	$11.15	$10.76	$10.76	$10.54	3,910
2015-09-29	$11.25	$11.52	$11.25	$11.52	$11.29	1,011
2015-09-28	$11.34	$11.34	$11.34	$11.34	$11.11	223
2015-09-25	$12.21	$12.21	$11.50	$11.50	$11.27	519
2015-09-24	$11.89	$11.90	$11.89	$11.90	$11.66	584
2015-09-23	$11.42	$11.45	$11.42	$11.45	$11.22	837
2015-09-22	$12.18	$12.18	$12.18	$12.18	$11.94	0
2015-09-21	$11.34	$12.18	$11.15	$12.18	$11.94	2,630
2015-09-18	$12.35	$12.36	$10.60	$10.60	$10.39	5,218
2015-09-17	$12.20	$12.20	$12.20	$12.20	$11.96	0
2015-09-16	$12.20	$12.20	$12.20	$12.20	$11.96	155
2015-09-15	$12.20	$12.20	$12.20	$12.20	$11.96	11
2015-09-14	$12.20	$12.20	$12.20	$12.20	$11.96	95
2015-09-11	$12.20	$12.20	$12.20	$12.20	$11.96	33
2015-09-10	$11.93	$12.20	$11.93	$12.20	$11.96	813
2015-09-09	$11.81	$11.81	$11.81	$11.81	$11.57	65
2015-09-08	$11.35	$11.88	$11.35	$11.81	$11.57	565
2015-09-04	$11.47	$11.47	$11.47	$11.47	$11.24	54
2015-09-03	$11.47	$11.47	$11.47	$11.47	$11.24	658
2015-09-02	$11.20	$11.20	$11.20	$11.20	$10.98	178
2015-09-01	$11.20	$11.27	$11.20	$11.27	$11.05	405
2015-08-31	$11.20	$11.20	$11.20	$11.20	$10.98	141
2015-08-28	$11.20	$11.20	$11.20	$11.20	$10.98	75
2015-08-27	$11.20	$11.20	$11.20	$11.20	$10.98	30
2015-08-26	$11.20	$11.20	$11.20	$11.20	$10.98	50
2015-08-25	$11.20	$11.20	$11.20	$11.20	$10.98	101
2015-08-24	$10.80	$11.30	$10.80	$11.30	$11.07	1,333
2015-08-21	$12.36	$12.36	$12.36	$12.36	$12.11	92
2015-08-20	$12.36	$12.36	$12.36	$12.36	$12.11	0
2015-08-19	$12.36	$12.36	$12.36	$12.36	$12.11	100
2015-08-18	$12.20	$12.20	$12.20	$12.20	$11.96	0
2015-08-17	$12.03	$12.30	$12.00	$12.20	$11.96	3,723
2015-08-14	$12.30	$12.30	$12.30	$12.30	$12.05	604
2015-08-13	$12.02	$12.77	$11.50	$12.45	$12.20	5,891
2015-08-12	$12.97	$13.01	$12.96	$12.97	$12.71	1,750
2015-08-11	$12.45	$12.45	$12.45	$12.45	$12.20	5

CKX Lands Inc (CKX) News Headlines

Recent CKX Lands Inc (CKX) News

Similar Companies to CKX Lands Inc (CKX) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

CKX Lands Inc (CKX) Exchange: NYSE MKT