Five Point Holdings LLC - Class A (FPH) Stock

Data as of April 18, 2024

$3.10 ($0.01) 0.32%

Five Point Holdings LLC - Class A - Daily Information

Click for more stock information on Five Point Holdings LLC - Class A.

Daily Information	Data
Date	April 18, 2024
Open	$3.11
Previous Close	$3.10
High	$3.13
Low	$3.06
Adjusted Open	$3.11
Previous Adjusted Close	$3.10
Adjusted High	$3.13
Adjusted Low	$3.06

About Five Point Holdings LLC - Class A (FPH)

Invest in Five Point Holdings LLC - Class A (FPH)

Invest with as little as $5.

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

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

Historical Stock Data for Five Point Holdings LLC - Class A (FPH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$3.11	$3.13	$3.06	$3.10	$3.10	50,983
2024-04-17	$3.08	$3.12	$3.05	$3.09	$3.09	21,432
2024-04-16	$3.08	$3.08	$3.02	$3.06	$3.06	102,265
2024-04-15	$3.20	$3.20	$3.07	$3.10	$3.10	37,282
2024-04-12	$3.11	$3.21	$3.09	$3.17	$3.17	39,371
2024-04-11	$3.12	$3.14	$3.08	$3.12	$3.12	24,885
2024-04-10	$3.05	$3.18	$3.05	$3.09	$3.09	117,346
2024-04-09	$3.17	$3.17	$3.08	$3.09	$3.09	44,286
2024-04-08	$3.15	$3.22	$3.12	$3.14	$3.14	40,086
2024-04-05	$3.12	$3.15	$3.10	$3.14	$3.14	28,223
2024-04-04	$3.11	$3.17	$3.09	$3.14	$3.14	14,622
2024-04-03	$3.09	$3.14	$3.08	$3.08	$3.08	42,270
2024-04-02	$3.14	$3.17	$3.10	$3.10	$3.10	45,343
2024-04-01	$3.14	$3.17	$3.11	$3.16	$3.16	24,372
2024-03-28	$3.09	$3.22	$3.09	$3.13	$3.13	98,786
2024-03-27	$3.22	$3.22	$3.05	$3.09	$3.09	199,671
2024-03-26	$3.23	$3.23	$3.10	$3.20	$3.20	56,405
2024-03-25	$3.20	$3.26	$3.14	$3.22	$3.22	47,052
2024-03-22	$3.20	$3.20	$3.10	$3.14	$3.14	43,439
2024-03-21	$3.15	$3.18	$3.11	$3.16	$3.16	124,737
2024-03-20	$3.12	$3.15	$3.11	$3.14	$3.14	35,068
2024-03-19	$3.14	$3.17	$3.08	$3.11	$3.11	56,890
2024-03-18	$3.13	$3.17	$3.07	$3.11	$3.11	86,450
2024-03-15	$3.12	$3.16	$3.12	$3.15	$3.15	27,564
2024-03-14	$3.18	$3.18	$3.08	$3.14	$3.14	26,700
2024-03-13	$3.17	$3.21	$3.11	$3.17	$3.17	30,944
2024-03-12	$3.04	$3.19	$3.04	$3.18	$3.18	31,133
2024-03-11	$3.03	$3.07	$3.02	$3.02	$3.02	56,795
2024-03-08	$3.14	$3.16	$3.00	$3.02	$3.02	103,052
2024-03-07	$3.16	$3.16	$3.08	$3.11	$3.11	39,643
2024-03-06	$3.09	$3.19	$3.06	$3.10	$3.10	47,567
2024-03-05	$3.15	$3.20	$3.05	$3.09	$3.09	77,771
2024-03-04	$3.15	$3.28	$3.13	$3.15	$3.15	97,362
2024-03-01	$3.24	$3.28	$3.16	$3.18	$3.18	24,162
2024-02-29	$3.12	$3.29	$3.10	$3.27	$3.27	64,278
2024-02-28	$3.04	$3.09	$3.02	$3.05	$3.05	50,935
2024-02-27	$3.06	$3.11	$3.04	$3.05	$3.05	45,286
2024-02-26	$3.08	$3.10	$3.02	$3.06	$3.06	43,977
2024-02-23	$3.14	$3.19	$3.06	$3.09	$3.09	55,523
2024-02-22	$3.16	$3.21	$3.08	$3.13	$3.13	34,850
2024-02-21	$3.10	$3.21	$3.10	$3.16	$3.16	27,657
2024-02-20	$3.18	$3.22	$3.10	$3.10	$3.10	23,865
2024-02-16	$3.27	$3.30	$3.18	$3.18	$3.18	71,421
2024-02-15	$3.23	$3.28	$3.17	$3.27	$3.27	23,724
2024-02-14	$3.17	$3.22	$3.14	$3.18	$3.18	56,456
2024-02-13	$3.12	$3.24	$3.11	$3.18	$3.18	60,214
2024-02-12	$3.29	$3.35	$3.16	$3.16	$3.16	78,263
2024-02-09	$3.50	$3.50	$3.22	$3.25	$3.25	78,394
2024-02-08	$3.39	$3.50	$3.34	$3.47	$3.47	72,747
2024-02-07	$3.40	$3.50	$3.36	$3.42	$3.42	178,009
2024-02-06	$3.28	$3.40	$3.20	$3.40	$3.40	126,068
2024-02-05	$3.53	$3.55	$3.15	$3.28	$3.28	153,356
2024-02-02	$3.48	$3.60	$3.42	$3.57	$3.57	76,739
2024-02-01	$3.54	$3.58	$3.48	$3.51	$3.51	208,964
2024-01-31	$3.44	$3.54	$3.39	$3.49	$3.49	131,447
2024-01-30	$3.50	$3.57	$3.40	$3.42	$3.42	146,082
2024-01-29	$3.34	$3.56	$3.33	$3.49	$3.49	117,555
2024-01-26	$3.41	$3.42	$3.33	$3.35	$3.35	35,759
2024-01-25	$3.42	$3.42	$3.32	$3.41	$3.41	53,533
2024-01-24	$3.30	$3.42	$3.27	$3.39	$3.39	226,924
2024-01-23	$3.21	$3.26	$3.17	$3.24	$3.24	79,205
2024-01-22	$3.07	$3.28	$3.06	$3.20	$3.20	119,326
2024-01-19	$3.30	$3.40	$3.03	$3.07	$3.07	321,047
2024-01-18	$2.90	$3.06	$2.90	$2.97	$2.97	127,770
2024-01-17	$2.76	$2.95	$2.74	$2.93	$2.93	290,706
2024-01-16	$2.74	$2.80	$2.73	$2.78	$2.78	109,874
2024-01-12	$2.80	$2.85	$2.77	$2.80	$2.80	59,563
2024-01-11	$2.82	$2.82	$2.77	$2.80	$2.80	53,310
2024-01-10	$2.84	$2.86	$2.80	$2.83	$2.83	31,690
2024-01-09	$2.65	$2.86	$2.60	$2.86	$2.86	823,325
2024-01-08	$3.01	$3.06	$2.96	$2.99	$2.99	40,164
2024-01-05	$3.05	$3.06	$3.01	$3.03	$3.03	30,797
2024-01-04	$3.05	$3.09	$3.03	$3.06	$3.06	38,665
2024-01-03	$3.07	$3.08	$2.99	$3.04	$3.04	85,357
2024-01-02	$3.04	$3.20	$3.04	$3.13	$3.13	103,564
2023-12-29	$3.20	$3.20	$3.02	$3.07	$3.07	144,668
2023-12-28	$3.25	$3.26	$3.15	$3.19	$3.19	99,412
2023-12-27	$3.13	$3.23	$3.09	$3.22	$3.22	107,445
2023-12-26	$2.94	$3.22	$2.93	$3.09	$3.09	255,545
2023-12-22	$2.80	$2.94	$2.70	$2.91	$2.91	1,635,090
2023-12-21	$2.82	$2.82	$2.74	$2.78	$2.78	80,932
2023-12-20	$2.70	$2.80	$2.70	$2.78	$2.78	181,985
2023-12-19	$2.70	$2.86	$2.67	$2.74	$2.74	107,716
2023-12-18	$2.73	$2.74	$2.65	$2.72	$2.72	79,276
2023-12-15	$2.83	$2.88	$2.57	$2.70	$2.70	149,082
2023-12-14	$2.90	$3.01	$2.82	$2.88	$2.88	232,206
2023-12-13	$2.80	$2.86	$2.75	$2.84	$2.84	180,173
2023-12-12	$2.49	$2.83	$2.49	$2.77	$2.77	320,780
2023-12-11	$2.49	$2.57	$2.45	$2.52	$2.52	251,725
2023-12-08	$2.56	$2.58	$2.48	$2.50	$2.50	128,605
2023-12-07	$2.64	$2.64	$2.52	$2.56	$2.56	70,787
2023-12-06	$2.46	$2.67	$2.41	$2.64	$2.64	708,291
2023-12-05	$2.53	$2.55	$2.38	$2.45	$2.45	92,665
2023-12-04	$2.56	$2.61	$2.47	$2.53	$2.53	183,642
2023-12-01	$2.52	$2.59	$2.52	$2.54	$2.54	87,223
2023-11-30	$2.69	$2.69	$2.47	$2.55	$2.55	90,254
2023-11-29	$2.71	$2.71	$2.58	$2.64	$2.64	125,406
2023-11-28	$2.50	$2.70	$2.50	$2.65	$2.65	47,826
2023-11-27	$2.64	$2.68	$2.49	$2.52	$2.52	167,452
2023-11-24	$2.56	$2.66	$2.55	$2.66	$2.66	45,062
2023-11-22	$2.43	$2.58	$2.43	$2.58	$2.58	58,761
2023-11-21	$2.43	$2.48	$2.38	$2.42	$2.42	87,403
2023-11-20	$2.48	$2.48	$2.43	$2.46	$2.46	85,842
2023-11-17	$2.58	$2.59	$2.49	$2.51	$2.51	36,104
2023-11-16	$2.60	$2.60	$2.56	$2.57	$2.57	56,853
2023-11-15	$2.60	$2.60	$2.54	$2.57	$2.57	27,478
2023-11-14	$2.49	$2.60	$2.49	$2.57	$2.57	126,674
2023-11-13	$2.48	$2.48	$2.40	$2.43	$2.43	139,860
2023-11-10	$2.48	$2.52	$2.46	$2.49	$2.49	86,215
2023-11-09	$2.55	$2.57	$2.43	$2.48	$2.48	89,408
2023-11-08	$2.56	$2.57	$2.50	$2.53	$2.53	46,679
2023-11-07	$2.55	$2.60	$2.53	$2.55	$2.55	60,532
2023-11-06	$2.60	$2.65	$2.56	$2.57	$2.57	34,287
2023-11-03	$2.59	$2.68	$2.54	$2.63	$2.63	362,863
2023-11-02	$2.48	$2.58	$2.48	$2.57	$2.57	51,956
2023-11-01	$2.40	$2.47	$2.36	$2.43	$2.43	113,660
2023-10-31	$2.19	$2.44	$2.18	$2.43	$2.43	176,907
2023-10-30	$2.16	$2.21	$2.13	$2.19	$2.19	163,427
2023-10-27	$2.22	$2.22	$2.15	$2.15	$2.15	135,536
2023-10-26	$2.24	$2.30	$2.20	$2.21	$2.21	169,455
2023-10-25	$2.36	$2.40	$2.27	$2.32	$2.32	88,034
2023-10-24	$2.36	$2.53	$2.34	$2.38	$2.38	138,760
2023-10-23	$2.48	$2.52	$2.36	$2.37	$2.37	101,656
2023-10-20	$2.73	$2.82	$2.49	$2.49	$2.49	192,391
2023-10-19	$2.58	$2.61	$2.54	$2.55	$2.55	158,706
2023-10-18	$2.51	$2.64	$2.51	$2.54	$2.54	92,077
2023-10-17	$2.54	$2.65	$2.50	$2.56	$2.56	176,233
2023-10-16	$2.66	$2.67	$2.46	$2.55	$2.55	333,287
2023-10-13	$2.65	$2.72	$2.62	$2.63	$2.63	78,937
2023-10-12	$2.73	$2.75	$2.58	$2.63	$2.63	126,183
2023-10-11	$2.75	$2.81	$2.70	$2.76	$2.76	82,717
2023-10-10	$2.79	$2.85	$2.72	$2.73	$2.73	45,176
2023-10-09	$2.77	$2.84	$2.74	$2.78	$2.78	68,617
2023-10-06	$2.75	$2.82	$2.60	$2.80	$2.80	102,012
2023-10-05	$2.72	$2.78	$2.70	$2.76	$2.76	30,331
2023-10-04	$2.85	$2.85	$2.74	$2.79	$2.79	21,619
2023-10-03	$2.90	$2.91	$2.81	$2.83	$2.83	26,747
2023-10-02	$2.97	$2.97	$2.87	$2.92	$2.92	63,302
2023-09-29	$2.94	$3.01	$2.89	$2.97	$2.97	49,423
2023-09-28	$2.86	$2.96	$2.86	$2.90	$2.90	34,012
2023-09-27	$2.85	$2.91	$2.80	$2.86	$2.86	87,711
2023-09-26	$2.88	$2.97	$2.76	$2.84	$2.84	55,673
2023-09-25	$2.94	$3.02	$2.85	$2.89	$2.89	99,529
2023-09-22	$2.96	$3.11	$2.88	$2.94	$2.94	94,976
2023-09-21	$3.04	$3.08	$2.90	$2.99	$2.99	169,817
2023-09-20	$3.03	$3.11	$2.99	$3.04	$3.04	78,872
2023-09-19	$3.12	$3.15	$2.98	$3.06	$3.06	35,209
2023-09-18	$3.10	$3.24	$3.07	$3.11	$3.11	46,778
2023-09-15	$3.10	$3.23	$2.97	$3.10	$3.10	92,209
2023-09-14	$3.10	$3.23	$3.05	$3.07	$3.07	68,129
2023-09-13	$3.22	$3.30	$3.05	$3.13	$3.13	79,590
2023-09-12	$3.13	$3.27	$3.13	$3.23	$3.23	84,906
2023-09-11	$3.10	$3.18	$3.10	$3.15	$3.15	19,438
2023-09-08	$3.06	$3.15	$3.06	$3.09	$3.09	71,702
2023-09-07	$3.06	$3.08	$2.98	$3.06	$3.06	82,570
2023-09-06	$2.93	$3.05	$2.93	$3.03	$3.03	96,586
2023-09-05	$2.98	$3.05	$2.90	$2.90	$2.90	23,771
2023-09-01	$3.06	$3.10	$2.97	$3.02	$3.02	70,012
2023-08-31	$3.09	$3.10	$3.02	$3.05	$3.05	32,069
2023-08-30	$3.08	$3.16	$3.04	$3.04	$3.04	41,085
2023-08-29	$3.10	$3.18	$3.05	$3.11	$3.11	92,693
2023-08-28	$2.99	$3.10	$2.99	$3.08	$3.08	27,787
2023-08-25	$2.98	$3.03	$2.96	$2.99	$2.99	20,787
2023-08-24	$2.99	$3.12	$2.95	$3.00	$3.00	75,318
2023-08-23	$3.06	$3.06	$2.97	$2.97	$2.97	27,264
2023-08-22	$2.94	$3.05	$2.84	$3.04	$3.04	84,332
2023-08-21	$2.91	$2.93	$2.82	$2.93	$2.93	45,213
2023-08-18	$2.84	$2.99	$2.82	$2.91	$2.91	115,176
2023-08-17	$3.12	$3.12	$2.92	$2.95	$2.95	45,635
2023-08-16	$3.14	$3.18	$3.08	$3.11	$3.11	44,754
2023-08-15	$3.21	$3.25	$3.04	$3.14	$3.14	48,854
2023-08-14	$3.20	$3.28	$3.15	$3.19	$3.19	45,249
2023-08-11	$3.31	$3.32	$3.19	$3.20	$3.20	88,157
2023-08-10	$3.32	$3.40	$3.27	$3.29	$3.29	22,460
2023-08-09	$3.45	$3.45	$3.31	$3.32	$3.32	14,560
2023-08-08	$3.40	$3.46	$3.35	$3.45	$3.45	37,531
2023-08-07	$3.32	$3.44	$3.30	$3.39	$3.39	45,229
2023-08-04	$3.33	$3.45	$3.31	$3.31	$3.31	33,182
2023-08-03	$3.30	$3.41	$3.21	$3.34	$3.34	37,188
2023-08-02	$3.39	$3.43	$3.17	$3.33	$3.33	86,777
2023-08-01	$3.45	$3.50	$3.39	$3.42	$3.42	64,445
2023-07-31	$3.60	$3.60	$3.43	$3.45	$3.45	87,665
2023-07-28	$3.41	$3.56	$3.41	$3.53	$3.53	53,870
2023-07-27	$3.48	$3.54	$3.36	$3.40	$3.40	51,869
2023-07-26	$3.51	$3.59	$3.39	$3.50	$3.50	32,888
2023-07-25	$3.52	$3.63	$3.47	$3.48	$3.48	89,427
2023-07-24	$3.51	$3.71	$3.51	$3.54	$3.54	115,830
2023-07-21	$3.30	$3.74	$3.25	$3.50	$3.50	362,484
2023-07-20	$3.18	$3.25	$3.05	$3.13	$3.13	64,403
2023-07-19	$3.26	$3.31	$3.12	$3.18	$3.18	96,156
2023-07-18	$3.01	$3.31	$3.01	$3.20	$3.20	81,366
2023-07-17	$3.02	$3.09	$2.92	$3.03	$3.03	56,958
2023-07-14	$3.06	$3.11	$2.87	$3.00	$3.00	79,168
2023-07-13	$2.86	$3.14	$2.86	$2.99	$2.99	124,787
2023-07-12	$2.83	$2.93	$2.75	$2.87	$2.87	81,786
2023-07-11	$2.79	$2.94	$2.76	$2.80	$2.80	41,747
2023-07-10	$2.86	$2.94	$2.73	$2.79	$2.79	75,619
2023-07-07	$2.76	$2.89	$2.76	$2.83	$2.83	17,475
2023-07-06	$2.78	$2.84	$2.74	$2.76	$2.76	32,736
2023-07-05	$2.84	$2.91	$2.81	$2.81	$2.81	40,101
2023-07-03	$2.86	$2.90	$2.86	$2.88	$2.88	10,197
2023-06-30	$2.88	$2.92	$2.86	$2.89	$2.89	30,984
2023-06-29	$2.84	$2.90	$2.82	$2.83	$2.83	31,742
2023-06-28	$2.97	$3.00	$2.86	$2.87	$2.87	40,037
2023-06-27	$2.81	$2.98	$2.79	$2.96	$2.96	72,591
2023-06-26	$2.62	$2.89	$2.58	$2.80	$2.80	71,255
2023-06-23	$2.52	$2.67	$2.47	$2.67	$2.67	63,935
2023-06-22	$2.55	$2.59	$2.49	$2.57	$2.57	24,435
2023-06-21	$2.45	$2.54	$2.45	$2.53	$2.53	97,307
2023-06-20	$2.29	$2.45	$2.29	$2.44	$2.44	56,560
2023-06-16	$2.48	$2.50	$2.26	$2.28	$2.28	46,646
2023-06-15	$2.41	$2.48	$2.39	$2.47	$2.47	16,317
2023-06-14	$2.46	$2.46	$2.39	$2.41	$2.41	40,067
2023-06-13	$2.43	$2.48	$2.36	$2.40	$2.40	47,841
2023-06-12	$2.45	$2.45	$2.40	$2.43	$2.43	5,848
2023-06-09	$2.37	$2.45	$2.37	$2.45	$2.45	17,480
2023-06-08	$2.43	$2.49	$2.37	$2.39	$2.39	56,230
2023-06-07	$2.37	$2.42	$2.33	$2.41	$2.41	7,706
2023-06-06	$2.26	$2.37	$2.26	$2.34	$2.34	18,706
2023-06-05	$2.36	$2.40	$2.19	$2.25	$2.25	41,941
2023-06-02	$2.40	$2.45	$2.37	$2.38	$2.38	36,201
2023-06-01	$2.32	$2.38	$2.32	$2.36	$2.36	17,125
2023-05-31	$2.34	$2.34	$2.27	$2.33	$2.33	24,611
2023-05-30	$2.31	$2.36	$2.28	$2.34	$2.34	26,950
2023-05-26	$2.31	$2.36	$2.31	$2.31	$2.31	15,140
2023-05-25	$2.37	$2.38	$2.31	$2.33	$2.33	48,716
2023-05-24	$2.35	$2.43	$2.35	$2.37	$2.37	10,718
2023-05-23	$2.34	$2.38	$2.31	$2.37	$2.37	8,110
2023-05-22	$2.29	$2.38	$2.29	$2.33	$2.33	8,710
2023-05-19	$2.50	$2.53	$2.28	$2.28	$2.28	48,841
2023-05-18	$2.36	$2.65	$2.35	$2.50	$2.50	141,629
2023-05-17	$2.24	$2.40	$2.24	$2.37	$2.37	94,978
2023-05-16	$2.25	$2.32	$2.22	$2.25	$2.25	56,847
2023-05-15	$2.34	$2.35	$2.24	$2.25	$2.25	74,616
2023-05-12	$2.29	$2.33	$2.24	$2.33	$2.33	42,145
2023-05-11	$2.35	$2.35	$2.21	$2.29	$2.29	83,698
2023-05-10	$2.35	$2.35	$2.31	$2.33	$2.33	39,901
2023-05-09	$2.35	$2.36	$2.31	$2.33	$2.33	12,615
2023-05-08	$2.33	$2.40	$2.33	$2.37	$2.37	42,017
2023-05-05	$2.29	$2.35	$2.29	$2.33	$2.33	25,438
2023-05-04	$2.28	$2.35	$2.20	$2.26	$2.26	161,567
2023-05-03	$2.33	$2.35	$2.25	$2.31	$2.31	99,488
2023-05-02	$2.39	$2.45	$2.23	$2.34	$2.34	47,795
2023-05-01	$2.46	$2.47	$2.41	$2.42	$2.42	33,879
2023-04-28	$2.44	$2.52	$2.40	$2.45	$2.45	51,799
2023-04-27	$2.45	$2.46	$2.37	$2.45	$2.45	44,808
2023-04-26	$2.36	$2.48	$2.36	$2.45	$2.45	96,498
2023-04-25	$2.40	$2.44	$2.28	$2.35	$2.35	69,224
2023-04-24	$2.44	$2.44	$2.35	$2.41	$2.41	37,101
2023-04-21	$2.40	$2.53	$2.31	$2.45	$2.45	112,488
2023-04-20	$2.27	$2.36	$2.27	$2.30	$2.30	107,819
2023-04-19	$2.25	$2.30	$2.25	$2.28	$2.28	6,217
2023-04-18	$2.27	$2.32	$2.27	$2.28	$2.28	214,821
2023-04-17	$2.31	$2.31	$2.26	$2.29	$2.29	19,139
2023-04-14	$2.35	$2.35	$2.30	$2.32	$2.32	23,174
2023-04-13	$2.23	$2.34	$2.23	$2.32	$2.32	20,406
2023-04-12	$2.28	$2.30	$2.22	$2.26	$2.26	42,716
2023-04-11	$2.30	$2.33	$2.24	$2.24	$2.24	91,099
2023-04-10	$2.29	$2.33	$2.26	$2.30	$2.30	29,072
2023-04-06	$2.32	$2.33	$2.25	$2.30	$2.30	63,746
2023-04-05	$2.30	$2.35	$2.29	$2.31	$2.31	70,260
2023-04-04	$2.35	$2.37	$2.28	$2.32	$2.32	59,893
2023-04-03	$2.36	$2.40	$2.30	$2.37	$2.37	79,549
2023-03-31	$2.32	$2.44	$2.28	$2.36	$2.36	104,777
2023-03-30	$2.35	$2.36	$2.30	$2.33	$2.33	35,193
2023-03-29	$2.34	$2.35	$2.30	$2.34	$2.34	62,543
2023-03-28	$2.25	$2.35	$2.25	$2.29	$2.29	49,452
2023-03-27	$2.23	$2.41	$2.17	$2.29	$2.29	69,126
2023-03-24	$2.10	$2.33	$2.10	$2.25	$2.25	106,590
2023-03-23	$2.05	$2.25	$2.05	$2.13	$2.13	168,959
2023-03-22	$2.05	$2.10	$2.03	$2.03	$2.03	39,562
2023-03-21	$2.05	$2.12	$2.05	$2.07	$2.07	27,466
2023-03-20	$2.08	$2.10	$2.05	$2.05	$2.05	59,449
2023-03-17	$2.19	$2.19	$2.10	$2.10	$2.10	17,967
2023-03-16	$2.13	$2.24	$2.13	$2.22	$2.22	16,818
2023-03-15	$2.19	$2.24	$2.16	$2.17	$2.17	13,820
2023-03-14	$2.13	$2.31	$2.09	$2.25	$2.25	115,954
2023-03-13	$2.19	$2.19	$2.10	$2.12	$2.12	39,026
2023-03-10	$2.21	$2.25	$2.13	$2.17	$2.17	59,790
2023-03-09	$2.26	$2.34	$2.20	$2.23	$2.23	39,110
2023-03-08	$2.43	$2.48	$2.25	$2.27	$2.27	73,872
2023-03-07	$2.40	$2.49	$2.38	$2.45	$2.45	30,812
2023-03-06	$2.30	$2.60	$2.29	$2.43	$2.43	91,534
2023-03-03	$2.23	$2.30	$2.18	$2.29	$2.29	30,382
2023-03-02	$2.12	$2.24	$2.11	$2.20	$2.20	432,916
2023-03-01	$2.16	$2.21	$2.13	$2.15	$2.15	24,281
2023-02-28	$2.19	$2.22	$2.17	$2.19	$2.19	64,150
2023-02-27	$2.22	$2.22	$2.18	$2.19	$2.19	21,697
2023-02-24	$2.18	$2.25	$2.18	$2.18	$2.18	15,199
2023-02-23	$2.25	$2.25	$2.18	$2.22	$2.22	231,735
2023-02-22	$2.22	$2.26	$2.18	$2.20	$2.20	58,514
2023-02-21	$2.25	$2.29	$2.16	$2.22	$2.22	35,146
2023-02-17	$2.16	$2.26	$2.16	$2.23	$2.23	52,631
2023-02-16	$2.32	$2.35	$2.16	$2.19	$2.19	186,498
2023-02-15	$2.33	$2.37	$2.24	$2.32	$2.32	89,208
2023-02-14	$2.40	$2.40	$2.33	$2.34	$2.34	183,206
2023-02-13	$2.40	$2.45	$2.38	$2.40	$2.40	118,330
2023-02-10	$2.44	$2.51	$2.40	$2.43	$2.43	104,099
2023-02-09	$2.50	$2.68	$2.45	$2.46	$2.46	87,425
2023-02-08	$2.50	$2.55	$2.45	$2.49	$2.49	97,858
2023-02-07	$2.52	$2.62	$2.49	$2.50	$2.50	94,207
2023-02-06	$2.55	$2.60	$2.48	$2.50	$2.50	58,360
2023-02-03	$2.71	$2.71	$2.54	$2.59	$2.59	130,256
2023-02-02	$2.73	$2.79	$2.67	$2.70	$2.70	105,893
2023-02-01	$2.61	$2.72	$2.59	$2.67	$2.67	48,978
2023-01-31	$2.55	$2.61	$2.55	$2.58	$2.58	26,813
2023-01-30	$2.63	$2.67	$2.50	$2.59	$2.59	43,118
2023-01-27	$2.70	$2.70	$2.61	$2.64	$2.64	23,335
2023-01-26	$2.68	$2.77	$2.66	$2.72	$2.72	47,620
2023-01-25	$2.60	$2.74	$2.59	$2.65	$2.65	30,846
2023-01-24	$2.83	$2.83	$2.61	$2.63	$2.63	102,154
2023-01-23	$2.75	$3.07	$2.75	$2.77	$2.77	400,166
2023-01-20	$2.45	$2.87	$2.45	$2.75	$2.75	334,714
2023-01-19	$2.25	$2.44	$2.25	$2.41	$2.41	102,174
2023-01-18	$2.20	$2.47	$2.20	$2.26	$2.26	126,778
2023-01-17	$2.45	$2.49	$2.21	$2.21	$2.21	87,904
2023-01-13	$2.35	$2.50	$2.31	$2.41	$2.41	67,981
2023-01-12	$2.46	$2.47	$2.28	$2.34	$2.34	114,606
2023-01-11	$2.40	$2.49	$2.38	$2.46	$2.46	99,141
2023-01-10	$2.28	$2.40	$2.28	$2.35	$2.35	37,517
2023-01-09	$2.19	$2.47	$2.19	$2.31	$2.31	62,025
2023-01-06	$2.18	$2.23	$2.00	$2.20	$2.20	124,280
2023-01-05	$2.17	$2.20	$2.06	$2.17	$2.17	30,843
2023-01-04	$2.27	$2.31	$2.21	$2.22	$2.22	35,329
2023-01-03	$2.39	$2.45	$2.25	$2.30	$2.30	85,650
2022-12-30	$2.16	$2.39	$2.12	$2.33	$2.33	240,104
2022-12-29	$1.98	$2.18	$1.96	$2.15	$2.15	302,597
2022-12-28	$2.00	$2.00	$1.88	$1.98	$1.98	457,344
2022-12-27	$2.12	$2.13	$1.97	$2.01	$2.01	171,620
2022-12-23	$2.01	$2.16	$1.99	$2.08	$2.08	405,116
2022-12-22	$1.97	$2.06	$1.97	$2.05	$2.05	331,700
2022-12-21	$2.01	$2.05	$1.98	$2.01	$2.01	65,090
2022-12-20	$2.03	$2.06	$2.00	$2.02	$2.02	154,603
2022-12-19	$2.06	$2.10	$1.99	$2.03	$2.03	189,865
2022-12-16	$2.05	$2.06	$1.99	$2.05	$2.05	126,568
2022-12-15	$2.01	$2.09	$1.97	$2.09	$2.09	146,813
2022-12-14	$2.01	$2.06	$2.00	$2.03	$2.03	114,402
2022-12-13	$2.05	$2.17	$2.03	$2.04	$2.04	87,213
2022-12-12	$2.04	$2.08	$2.04	$2.04	$2.04	81,150
2022-12-09	$2.06	$2.10	$2.00	$2.07	$2.07	93,990
2022-12-08	$2.20	$2.24	$2.00	$2.08	$2.08	210,953
2022-12-07	$2.21	$2.28	$2.13	$2.21	$2.21	119,493
2022-12-06	$2.34	$2.42	$2.19	$2.20	$2.20	83,332
2022-12-05	$2.44	$2.50	$2.27	$2.37	$2.37	102,630
2022-12-02	$2.32	$2.47	$2.32	$2.43	$2.43	57,400
2022-12-01	$2.17	$2.45	$2.17	$2.39	$2.39	146,246
2022-11-30	$2.24	$2.32	$2.12	$2.16	$2.16	1,032,669
2022-11-29	$2.31	$2.39	$2.27	$2.27	$2.27	128,685
2022-11-28	$2.13	$2.40	$2.13	$2.29	$2.29	152,884
2022-11-25	$2.18	$2.21	$2.13	$2.14	$2.14	35,172
2022-11-23	$2.14	$2.21	$2.08	$2.16	$2.16	111,701
2022-11-22	$2.18	$2.24	$2.14	$2.14	$2.14	72,849
2022-11-21	$2.20	$2.32	$2.13	$2.19	$2.19	127,241
2022-11-18	$2.23	$2.36	$2.15	$2.21	$2.21	136,285
2022-11-17	$2.32	$2.39	$2.20	$2.23	$2.23	151,958
2022-11-16	$2.42	$2.48	$2.19	$2.35	$2.35	146,382
2022-11-15	$2.11	$2.46	$2.10	$2.46	$2.46	205,925
2022-11-14	$2.14	$2.26	$2.07	$2.11	$2.11	1,588,708
2022-11-11	$2.05	$2.18	$2.01	$2.12	$2.12	201,136
2022-11-10	$2.09	$2.31	$2.00	$2.04	$2.04	200,331
2022-11-09	$2.25	$2.35	$2.04	$2.04	$2.04	189,040
2022-11-08	$2.44	$2.50	$2.20	$2.20	$2.20	191,411
2022-11-07	$2.43	$2.56	$2.37	$2.46	$2.46	92,089
2022-11-04	$2.44	$2.58	$2.34	$2.35	$2.35	101,259
2022-11-03	$2.38	$2.50	$2.30	$2.40	$2.40	104,334
2022-11-02	$2.51	$2.64	$2.42	$2.43	$2.43	87,441
2022-11-01	$2.27	$2.58	$2.24	$2.54	$2.54	130,277
2022-10-31	$2.35	$2.42	$2.23	$2.28	$2.28	143,424
2022-10-28	$2.29	$2.51	$2.29	$2.35	$2.35	174,142
2022-10-27	$2.39	$2.47	$2.38	$2.41	$2.41	62,674
2022-10-26	$2.47	$2.47	$2.39	$2.40	$2.40	82,725
2022-10-25	$2.38	$2.46	$2.38	$2.44	$2.44	97,739
2022-10-24	$2.32	$2.45	$2.32	$2.38	$2.38	120,686
2022-10-21	$2.39	$2.39	$2.28	$2.29	$2.29	21,955
2022-10-20	$2.35	$2.39	$2.29	$2.32	$2.32	79,789
2022-10-19	$2.23	$2.36	$2.14	$2.35	$2.35	325,146
2022-10-18	$2.27	$2.31	$2.23	$2.24	$2.24	84,581
2022-10-17	$2.33	$2.33	$2.23	$2.25	$2.25	179,071
2022-10-14	$2.36	$2.36	$2.24	$2.26	$2.26	110,051
2022-10-13	$2.37	$2.37	$2.30	$2.35	$2.35	148,429
2022-10-12	$2.49	$2.49	$2.37	$2.37	$2.37	177,350
2022-10-11	$2.46	$2.47	$2.38	$2.45	$2.45	131,596
2022-10-10	$2.59	$2.59	$2.45	$2.45	$2.45	203,133
2022-10-07	$2.52	$2.59	$2.50	$2.57	$2.57	152,333
2022-10-06	$2.61	$2.70	$2.49	$2.54	$2.54	236,077
2022-10-05	$2.69	$2.75	$2.61	$2.64	$2.64	40,029
2022-10-04	$2.66	$2.74	$2.58	$2.71	$2.71	215,911
2022-10-03	$2.61	$2.71	$2.61	$2.62	$2.62	71,370
2022-09-30	$2.61	$2.65	$2.56	$2.60	$2.60	212,396
2022-09-29	$2.53	$2.62	$2.51	$2.59	$2.59	112,506
2022-09-28	$2.55	$2.70	$2.52	$2.68	$2.68	253,311
2022-09-27	$2.60	$2.61	$2.55	$2.56	$2.56	157,145
2022-09-26	$2.81	$2.81	$2.50	$2.53	$2.53	129,264
2022-09-23	$2.86	$2.86	$2.75	$2.79	$2.79	115,804
2022-09-22	$3.05	$3.11	$2.88	$2.91	$2.91	217,649
2022-09-21	$3.20	$3.28	$3.03	$3.03	$3.03	262,002
2022-09-20	$3.27	$3.30	$3.19	$3.20	$3.20	175,419
2022-09-19	$3.28	$3.33	$3.26	$3.28	$3.28	18,915
2022-09-16	$3.32	$3.32	$3.26	$3.30	$3.30	49,340
2022-09-15	$3.40	$3.41	$3.33	$3.33	$3.33	75,100
2022-09-14	$3.39	$3.42	$3.31	$3.36	$3.36	58,351
2022-09-13	$3.49	$3.52	$3.39	$3.40	$3.40	126,337
2022-09-12	$3.49	$3.69	$3.48	$3.54	$3.54	159,512
2022-09-09	$3.48	$3.48	$3.42	$3.45	$3.45	65,752
2022-09-08	$3.42	$3.47	$3.40	$3.44	$3.44	91,807
2022-09-07	$3.43	$3.46	$3.42	$3.44	$3.44	67,693
2022-09-06	$3.54	$3.58	$3.39	$3.44	$3.44	121,649
2022-09-02	$3.56	$3.56	$3.49	$3.52	$3.52	145,742
2022-09-01	$3.63	$3.64	$3.52	$3.56	$3.56	215,170
2022-08-31	$3.68	$3.69	$3.62	$3.65	$3.65	227,557
2022-08-30	$3.64	$3.67	$3.61	$3.63	$3.63	72,459
2022-08-29	$3.66	$3.68	$3.58	$3.62	$3.62	66,001
2022-08-26	$3.75	$3.75	$3.63	$3.66	$3.66	54,174
2022-08-25	$3.75	$3.75	$3.70	$3.73	$3.73	157,230
2022-08-24	$3.68	$3.72	$3.68	$3.69	$3.69	87,367
2022-08-23	$3.83	$3.83	$3.68	$3.68	$3.68	60,631
2022-08-22	$3.75	$3.81	$3.67	$3.71	$3.71	87,538
2022-08-19	$3.85	$3.88	$3.75	$3.80	$3.80	167,437
2022-08-18	$3.90	$3.93	$3.85	$3.85	$3.85	46,916
2022-08-17	$3.94	$3.98	$3.91	$3.92	$3.92	19,778
2022-08-16	$3.97	$3.98	$3.92	$3.97	$3.97	74,967
2022-08-15	$4.04	$4.04	$3.95	$3.97	$3.97	146,739
2022-08-12	$3.97	$4.06	$3.88	$4.03	$4.03	274,381
2022-08-11	$3.95	$4.07	$3.90	$3.95	$3.95	53,336
2022-08-10	$3.91	$3.94	$3.85	$3.89	$3.89	240,573
2022-08-09	$3.83	$4.21	$3.79	$3.81	$3.81	52,007
2022-08-08	$3.83	$3.94	$3.83	$3.94	$3.94	109,214
2022-08-05	$3.85	$4.00	$3.81	$3.85	$3.85	343,765
2022-08-04	$3.88	$3.97	$3.81	$3.88	$3.88	147,298
2022-08-03	$3.85	$4.11	$3.79	$3.83	$3.83	785,124
2022-08-02	$4.05	$4.05	$3.90	$3.95	$3.95	27,883
2022-08-01	$4.19	$4.19	$4.01	$4.02	$4.02	25,305
2022-07-29	$4.50	$4.50	$4.22	$4.22	$4.22	24,797
2022-07-28	$4.21	$4.56	$4.20	$4.50	$4.50	65,582
2022-07-27	$4.08	$4.24	$4.05	$4.20	$4.20	22,986
2022-07-26	$3.99	$4.10	$3.92	$4.03	$4.03	42,141
2022-07-25	$3.97	$4.00	$3.94	$3.96	$3.96	27,300
2022-07-22	$4.04	$4.04	$3.96	$3.96	$3.96	18,718
2022-07-21	$4.03	$4.04	$3.97	$4.02	$4.02	18,939
2022-07-20	$3.93	$4.08	$3.93	$4.04	$4.04	36,943
2022-07-19	$3.81	$3.97	$3.81	$3.92	$3.92	45,832
2022-07-18	$3.87	$3.87	$3.78	$3.79	$3.79	10,694
2022-07-15	$3.87	$3.87	$3.81	$3.87	$3.87	22,810
2022-07-14	$3.85	$3.87	$3.77	$3.81	$3.81	43,316
2022-07-13	$3.89	$3.92	$3.81	$3.88	$3.88	31,963
2022-07-12	$3.84	$3.98	$3.81	$3.89	$3.89	59,849
2022-07-11	$3.99	$4.11	$3.85	$3.87	$3.87	74,188
2022-07-08	$4.11	$4.11	$4.02	$4.03	$4.03	33,695
2022-07-07	$3.98	$4.09	$3.96	$4.09	$4.09	57,156
2022-07-06	$3.96	$3.96	$3.86	$3.94	$3.94	271,456
2022-07-05	$3.92	$3.97	$3.78	$3.94	$3.94	109,877
2022-07-01	$3.89	$4.01	$3.87	$3.98	$3.98	22,453
2022-06-30	$3.86	$3.99	$3.78	$3.91	$3.91	61,957
2022-06-29	$3.86	$3.99	$3.81	$3.90	$3.90	48,502
2022-06-28	$3.86	$3.90	$3.76	$3.85	$3.85	287,393
2022-06-27	$3.97	$3.97	$3.82	$3.85	$3.85	125,857
2022-06-24	$4.00	$4.00	$3.94	$3.94	$3.94	241,118
2022-06-23	$4.04	$4.04	$3.90	$3.93	$3.93	27,992
2022-06-22	$3.85	$4.16	$3.84	$4.01	$4.01	111,111
2022-06-21	$3.98	$4.08	$3.89	$3.91	$3.91	132,407
2022-06-17	$3.85	$4.00	$3.80	$3.94	$3.94	98,169
2022-06-16	$4.00	$4.00	$3.81	$3.86	$3.86	124,152
2022-06-15	$4.10	$4.17	$4.02	$4.07	$4.07	73,400
2022-06-14	$4.30	$4.31	$4.05	$4.07	$4.07	150,009
2022-06-13	$4.60	$4.60	$4.22	$4.25	$4.25	134,178
2022-06-10	$4.71	$4.72	$4.61	$4.64	$4.64	155,691
2022-06-09	$4.78	$4.88	$4.72	$4.78	$4.78	121,510
2022-06-08	$4.80	$4.83	$4.67	$4.80	$4.80	159,540
2022-06-07	$4.80	$4.91	$4.76	$4.78	$4.78	70,669
2022-06-06	$4.79	$4.88	$4.72	$4.86	$4.86	254,475
2022-06-03	$4.84	$4.84	$4.73	$4.79	$4.79	92,680
2022-06-02	$4.84	$4.89	$4.78	$4.85	$4.85	56,108
2022-06-01	$4.85	$4.93	$4.74	$4.85	$4.85	88,175
2022-05-31	$5.01	$5.01	$4.84	$4.86	$4.86	567,325
2022-05-27	$5.03	$5.08	$4.94	$4.99	$4.99	73,335
2022-05-26	$4.92	$5.21	$4.92	$5.03	$5.03	101,308
2022-05-25	$4.75	$4.92	$4.74	$4.87	$4.87	118,932
2022-05-24	$4.85	$4.86	$4.69	$4.75	$4.75	180,490
2022-05-23	$4.88	$4.96	$4.83	$4.85	$4.85	163,228
2022-05-20	$4.93	$4.96	$4.67	$4.84	$4.84	187,439
2022-05-19	$5.05	$5.08	$4.84	$4.95	$4.95	281,706
2022-05-18	$5.08	$5.12	$4.93	$4.99	$4.99	362,915
2022-05-17	$5.15	$5.21	$5.02	$5.07	$5.07	401,736
2022-05-16	$5.13	$5.25	$5.06	$5.14	$5.14	198,751
2022-05-13	$5.24	$5.42	$5.15	$5.19	$5.19	122,102
2022-05-12	$5.20	$5.30	$5.09	$5.30	$5.30	147,008
2022-05-11	$5.40	$5.51	$5.18	$5.20	$5.20	111,675
2022-05-10	$5.57	$5.58	$5.28	$5.38	$5.38	151,304
2022-05-09	$5.60	$5.70	$5.45	$5.52	$5.52	206,059
2022-05-06	$5.73	$5.89	$5.55	$5.64	$5.64	102,667
2022-05-05	$5.90	$5.93	$5.63	$5.79	$5.79	131,713
2022-05-04	$6.02	$6.02	$5.74	$5.92	$5.92	128,681
2022-05-03	$5.83	$5.92	$5.78	$5.86	$5.86	74,823
2022-05-02	$5.85	$5.91	$5.73	$5.90	$5.90	117,707
2022-04-29	$5.85	$6.05	$5.85	$5.85	$5.85	107,219
2022-04-28	$5.88	$5.98	$5.80	$5.95	$5.95	51,075
2022-04-27	$5.95	$5.97	$5.79	$5.85	$5.85	88,021
2022-04-26	$5.83	$5.93	$5.83	$5.92	$5.92	75,169
2022-04-25	$5.80	$5.92	$5.55	$5.90	$5.90	203,596
2022-04-22	$6.00	$6.04	$5.91	$5.96	$5.96	126,752
2022-04-21	$6.12	$6.12	$5.96	$5.99	$5.99	160,225
2022-04-20	$6.12	$6.16	$5.95	$6.04	$6.04	170,457
2022-04-19	$5.82	$6.11	$5.74	$6.06	$6.06	144,958
2022-04-18	$5.94	$5.96	$5.78	$5.81	$5.81	216,761
2022-04-14	$6.14	$6.18	$5.96	$5.98	$5.98	179,842
2022-04-13	$5.95	$6.12	$5.88	$6.11	$6.11	226,973
2022-04-12	$6.00	$6.06	$5.87	$5.90	$5.90	231,371
2022-04-11	$5.99	$6.01	$5.91	$5.96	$5.96	103,527
2022-04-08	$6.03	$6.11	$5.96	$5.97	$5.97	192,680
2022-04-07	$6.03	$6.15	$5.97	$6.07	$6.07	204,898
2022-04-06	$6.16	$6.16	$5.95	$6.14	$6.14	201,087
2022-04-05	$6.26	$6.37	$6.12	$6.16	$6.16	236,498
2022-04-04	$6.18	$6.27	$6.05	$6.24	$6.24	165,904
2022-04-01	$6.11	$6.24	$6.11	$6.24	$6.24	51,205
2022-03-31	$6.12	$6.23	$6.06	$6.11	$6.11	83,742
2022-03-30	$6.18	$6.31	$6.11	$6.17	$6.17	68,298
2022-03-29	$6.19	$6.34	$6.13	$6.26	$6.26	80,431
2022-03-28	$6.14	$6.18	$6.05	$6.12	$6.12	64,802
2022-03-25	$6.10	$6.25	$6.10	$6.18	$6.18	93,942
2022-03-24	$6.15	$6.27	$6.10	$6.14	$6.14	162,734
2022-03-23	$6.31	$6.31	$6.15	$6.20	$6.20	107,050
2022-03-22	$6.25	$6.45	$6.25	$6.30	$6.30	57,379
2022-03-21	$6.50	$6.50	$6.24	$6.25	$6.25	71,917
2022-03-18	$6.45	$6.54	$6.44	$6.53	$6.53	97,781
2022-03-17	$6.38	$6.49	$6.31	$6.47	$6.47	62,269
2022-03-16	$6.32	$6.47	$6.23	$6.38	$6.38	108,459
2022-03-15	$6.24	$6.40	$6.18	$6.32	$6.32	65,934
2022-03-14	$6.22	$6.27	$6.05	$6.21	$6.21	159,930
2022-03-11	$6.19	$6.30	$5.96	$6.17	$6.17	226,236
2022-03-10	$6.22	$6.34	$6.12	$6.13	$6.13	55,617
2022-03-09	$5.96	$6.42	$5.96	$6.33	$6.33	91,157
2022-03-08	$5.86	$5.99	$5.82	$5.89	$5.89	120,494
2022-03-07	$5.91	$6.00	$5.82	$5.86	$5.86	126,894
2022-03-04	$5.99	$6.03	$5.83	$5.97	$5.97	117,205
2022-03-03	$6.07	$6.09	$5.91	$6.01	$6.01	60,477
2022-03-02	$5.97	$6.06	$5.89	$6.02	$6.02	54,368
2022-03-01	$5.86	$5.94	$5.72	$5.90	$5.90	145,350
2022-02-28	$5.78	$5.96	$5.78	$5.92	$5.92	87,732
2022-02-25	$5.92	$5.97	$5.82	$5.87	$5.87	115,159
2022-02-24	$5.75	$5.90	$5.66	$5.82	$5.82	125,558
2022-02-23	$5.99	$6.03	$5.85	$5.88	$5.88	203,622
2022-02-22	$6.20	$6.26	$5.92	$5.99	$5.99	114,983
2022-02-18	$6.39	$6.39	$6.22	$6.29	$6.29	125,205
2022-02-17	$6.38	$6.45	$6.27	$6.35	$6.35	161,857
2022-02-16	$6.33	$6.46	$6.33	$6.40	$6.40	61,817
2022-02-15	$6.29	$6.44	$6.16	$6.33	$6.33	156,826
2022-02-14	$6.21	$6.27	$6.10	$6.16	$6.16	142,453
2022-02-11	$6.28	$6.44	$6.16	$6.21	$6.21	129,008
2022-02-10	$5.94	$6.44	$5.92	$6.28	$6.28	180,339
2022-02-09	$5.90	$5.96	$5.86	$5.90	$5.90	83,355
2022-02-08	$5.77	$5.84	$5.71	$5.81	$5.81	135,012
2022-02-07	$5.64	$5.80	$5.63	$5.77	$5.77	66,307
2022-02-04	$5.62	$5.68	$5.53	$5.64	$5.64	66,576
2022-02-03	$5.75	$5.78	$5.60	$5.68	$5.68	77,776
2022-02-02	$5.81	$5.84	$5.71	$5.75	$5.75	51,488
2022-02-01	$5.84	$5.85	$5.67	$5.74	$5.74	107,047
2022-01-31	$5.58	$5.79	$5.52	$5.79	$5.79	91,714
2022-01-28	$5.42	$5.58	$5.26	$5.54	$5.54	139,244
2022-01-27	$5.55	$5.67	$5.42	$5.43	$5.43	234,567
2022-01-26	$5.78	$5.93	$5.47	$5.52	$5.52	151,984
2022-01-25	$5.68	$5.89	$5.60	$5.79	$5.79	112,728
2022-01-24	$5.63	$5.82	$5.51	$5.79	$5.79	98,988
2022-01-21	$5.90	$6.07	$5.80	$5.86	$5.86	82,316
2022-01-20	$6.22	$6.28	$5.96	$5.96	$5.96	102,649
2022-01-19	$6.37	$6.42	$6.21	$6.23	$6.23	61,534
2022-01-18	$6.46	$6.53	$6.36	$6.36	$6.36	51,632
2022-01-14	$6.60	$6.63	$6.48	$6.55	$6.55	48,325
2022-01-13	$6.51	$6.79	$6.49	$6.62	$6.62	84,298
2022-01-12	$6.51	$6.65	$6.46	$6.55	$6.55	52,669
2022-01-11	$6.36	$6.53	$6.32	$6.51	$6.51	67,296
2022-01-10	$6.54	$6.54	$6.33	$6.38	$6.38	43,924
2022-01-07	$6.39	$6.64	$6.32	$6.52	$6.52	96,518
2022-01-06	$6.62	$6.63	$6.40	$6.44	$6.44	153,330
2022-01-05	$6.70	$6.90	$6.56	$6.61	$6.61	125,502
2022-01-04	$6.61	$6.86	$6.61	$6.73	$6.73	455,722
2022-01-03	$6.59	$6.69	$6.46	$6.62	$6.62	125,405
2021-12-31	$6.63	$6.73	$6.53	$6.54	$6.54	174,097
2021-12-30	$6.44	$6.75	$6.43	$6.66	$6.66	193,747
2021-12-29	$6.36	$6.48	$6.28	$6.39	$6.39	75,253
2021-12-28	$6.39	$6.52	$6.37	$6.39	$6.39	84,929
2021-12-27	$6.33	$6.45	$6.14	$6.42	$6.42	150,364
2021-12-23	$5.89	$6.30	$5.87	$6.26	$6.26	193,329
2021-12-22	$5.79	$6.01	$5.79	$5.93	$5.93	66,503
2021-12-21	$5.67	$5.89	$5.66	$5.84	$5.84	69,070
2021-12-20	$5.82	$5.82	$5.55	$5.66	$5.66	75,840
2021-12-17	$5.77	$5.91	$5.72	$5.84	$5.84	142,246
2021-12-16	$5.81	$5.97	$5.74	$5.80	$5.80	156,074
2021-12-15	$5.55	$5.82	$5.50	$5.80	$5.80	124,111
2021-12-14	$5.68	$5.74	$5.50	$5.60	$5.60	180,273
2021-12-13	$5.75	$5.82	$5.58	$5.67	$5.67	128,387
2021-12-10	$5.70	$5.78	$5.59	$5.75	$5.75	159,323
2021-12-09	$5.63	$5.76	$5.56	$5.66	$5.66	131,821
2021-12-08	$5.61	$5.78	$5.57	$5.63	$5.63	191,851
2021-12-07	$6.01	$6.05	$5.62	$5.63	$5.63	356,474
2021-12-06	$5.90	$6.03	$5.80	$5.93	$5.93	177,694
2021-12-03	$5.90	$5.98	$5.81	$5.84	$5.84	129,386
2021-12-02	$5.75	$5.95	$5.71	$5.91	$5.91	222,662
2021-12-01	$5.56	$6.04	$5.52	$5.77	$5.77	335,677
2021-11-30	$5.72	$5.76	$5.39	$5.39	$5.39	4,157,060
2021-11-29	$6.05	$6.12	$5.66	$5.75	$5.75	411,763
2021-11-26	$6.12	$6.20	$5.80	$5.99	$5.99	413,186
2021-11-24	$6.22	$6.38	$6.08	$6.24	$6.24	444,132
2021-11-23	$6.17	$6.33	$5.95	$6.23	$6.23	305,691
2021-11-22	$6.48	$6.54	$6.15	$6.21	$6.21	522,737
2021-11-19	$6.26	$6.55	$6.04	$6.45	$6.45	782,736
2021-11-18	$6.40	$6.49	$6.20	$6.30	$6.30	166,488
2021-11-17	$6.42	$6.50	$6.22	$6.42	$6.42	111,139
2021-11-16	$6.60	$6.83	$6.42	$6.44	$6.44	89,996
2021-11-15	$6.84	$6.84	$6.52	$6.56	$6.56	122,924
2021-11-12	$6.62	$6.85	$6.56	$6.84	$6.84	129,390
2021-11-11	$6.83	$6.83	$6.38	$6.66	$6.66	193,500
2021-11-10	$7.04	$7.07	$6.75	$6.77	$6.77	156,640
2021-11-09	$7.16	$7.17	$6.91	$7.07	$7.07	205,042
2021-11-08	$7.38	$7.50	$7.07	$7.15	$7.15	189,514
2021-11-05	$7.44	$7.63	$7.19	$7.37	$7.37	222,820
2021-11-04	$7.65	$7.99	$7.34	$7.43	$7.43	192,349
2021-11-03	$7.47	$7.87	$7.47	$7.70	$7.70	159,017
2021-11-02	$7.59	$7.76	$7.34	$7.42	$7.42	55,084
2021-11-01	$7.42	$7.70	$7.42	$7.64	$7.64	75,463
2021-10-29	$7.49	$7.78	$7.33	$7.36	$7.36	203,644
2021-10-28	$7.51	$7.71	$7.44	$7.55	$7.55	140,176
2021-10-27	$7.64	$7.67	$7.37	$7.48	$7.48	271,845
2021-10-26	$7.83	$7.99	$7.69	$7.71	$7.71	63,245
2021-10-25	$7.95	$8.02	$7.80	$7.86	$7.86	58,677
2021-10-22	$7.77	$8.20	$7.77	$7.95	$7.95	92,175
2021-10-21	$7.88	$8.06	$7.79	$7.82	$7.82	89,577
2021-10-20	$7.75	$7.94	$7.75	$7.88	$7.88	115,600
2021-10-19	$7.61	$7.86	$7.61	$7.74	$7.74	110,403
2021-10-18	$7.52	$7.64	$7.50	$7.57	$7.57	79,728
2021-10-15	$7.79	$7.90	$7.44	$7.50	$7.50	245,618
2021-10-14	$7.80	$7.89	$7.71	$7.75	$7.75	85,233
2021-10-13	$7.74	$7.95	$7.55	$7.60	$7.60	490,633
2021-10-12	$7.52	$7.83	$7.50	$7.77	$7.77	46,016
2021-10-11	$7.50	$7.68	$7.39	$7.52	$7.52	172,431
2021-10-08	$7.73	$7.92	$7.51	$7.51	$7.51	155,218
2021-10-07	$7.65	$7.79	$7.65	$7.68	$7.68	33,596
2021-10-06	$7.55	$7.70	$7.50	$7.60	$7.60	96,259
2021-10-05	$7.83	$7.83	$7.54	$7.67	$7.67	36,462
2021-10-04	$7.84	$7.84	$7.76	$7.79	$7.79	20,943
2021-10-01	$7.83	$7.91	$7.76	$7.80	$7.80	66,407
2021-09-30	$7.88	$7.88	$7.77	$7.83	$7.83	27,371
2021-09-29	$7.95	$7.97	$7.85	$7.89	$7.89	29,683
2021-09-28	$8.02	$8.02	$7.83	$7.89	$7.89	32,925
2021-09-27	$8.07	$8.17	$7.98	$8.00	$8.00	37,119
2021-09-24	$7.79	$7.98	$7.79	$7.97	$7.97	24,284
2021-09-23	$7.87	$8.04	$7.81	$7.90	$7.90	37,525
2021-09-22	$7.75	$8.05	$7.75	$7.84	$7.84	46,184
2021-09-21	$7.83	$7.92	$7.63	$7.70	$7.70	62,947
2021-09-20	$7.67	$7.88	$7.63	$7.80	$7.80	56,691
2021-09-17	$7.89	$7.98	$7.77	$7.85	$7.85	26,211
2021-09-16	$7.71	$8.09	$7.71	$8.00	$8.00	30,186
2021-09-15	$7.78	$7.93	$7.78	$7.84	$7.84	23,127
2021-09-14	$7.99	$8.04	$7.77	$7.82	$7.82	21,493
2021-09-13	$7.87	$8.01	$7.85	$8.01	$8.01	68,564
2021-09-10	$7.95	$8.00	$7.86	$7.86	$7.86	31,816
2021-09-09	$7.89	$8.04	$7.80	$7.95	$7.95	93,267
2021-09-08	$8.50	$8.50	$7.89	$7.95	$7.95	25,161
2021-09-07	$8.04	$8.25	$7.96	$8.14	$8.14	66,590
2021-09-03	$8.10	$8.14	$7.98	$8.09	$8.09	28,469
2021-09-02	$8.14	$8.14	$7.98	$8.08	$8.08	63,710
2021-09-01	$8.07	$8.18	$7.96	$8.05	$8.05	33,509
2021-08-31	$8.13	$8.14	$7.98	$7.99	$7.99	84,406
2021-08-30	$8.25	$8.25	$7.98	$8.13	$8.13	60,547
2021-08-27	$8.05	$8.26	$8.05	$8.23	$8.23	38,514
2021-08-26	$8.19	$8.19	$7.89	$8.00	$8.00	54,152
2021-08-25	$8.06	$8.16	$8.06	$8.15	$8.15	41,556
2021-08-24	$7.95	$8.03	$7.92	$8.01	$8.01	155,015
2021-08-23	$8.02	$8.16	$7.85	$8.04	$8.04	59,525
2021-08-20	$7.70	$7.99	$7.70	$7.94	$7.94	34,632
2021-08-19	$7.91	$8.04	$7.63	$7.79	$7.79	73,052
2021-08-18	$8.00	$8.12	$7.95	$8.00	$8.00	55,720
2021-08-17	$8.01	$8.28	$7.97	$8.04	$8.04	75,522
2021-08-16	$8.20	$8.32	$8.02	$8.06	$8.06	57,464
2021-08-13	$8.23	$8.34	$8.21	$8.22	$8.22	22,079
2021-08-12	$8.45	$8.45	$8.18	$8.31	$8.31	58,313
2021-08-11	$8.41	$8.51	$8.33	$8.47	$8.47	61,653
2021-08-10	$8.48	$8.49	$8.34	$8.42	$8.42	58,923
2021-08-09	$8.52	$8.52	$8.39	$8.42	$8.42	59,787
2021-08-06	$8.16	$8.51	$8.12	$8.45	$8.45	91,195
2021-08-05	$8.00	$8.15	$7.97	$8.09	$8.09	71,573
2021-08-04	$8.21	$8.43	$8.05	$8.10	$8.10	65,278
2021-08-03	$8.27	$8.34	$8.07	$8.29	$8.29	71,534
2021-08-02	$8.48	$8.48	$8.22	$8.36	$8.36	50,858
2021-07-30	$8.34	$8.50	$8.26	$8.37	$8.37	54,725
2021-07-29	$8.22	$8.55	$8.21	$8.44	$8.44	24,673
2021-07-28	$8.18	$8.38	$7.97	$8.26	$8.26	40,070
2021-07-27	$8.37	$8.37	$7.84	$8.10	$8.10	133,079
2021-07-26	$8.20	$8.43	$8.19	$8.33	$8.33	33,409
2021-07-23	$8.11	$8.26	$8.05	$8.15	$8.15	35,854
2021-07-22	$8.19	$8.25	$7.90	$8.01	$8.01	53,199
2021-07-21	$8.17	$8.28	$8.10	$8.11	$8.11	29,090
2021-07-20	$7.84	$8.14	$7.81	$8.11	$8.11	60,924
2021-07-19	$7.99	$8.02	$7.61	$7.75	$7.75	250,110
2021-07-16	$8.74	$8.74	$8.16	$8.23	$8.23	52,639
2021-07-15	$8.67	$8.67	$8.41	$8.51	$8.51	29,968
2021-07-14	$8.77	$8.77	$8.51	$8.66	$8.66	219,850
2021-07-13	$8.38	$8.93	$8.32	$8.73	$8.73	368,215
2021-07-12	$8.40	$8.49	$8.35	$8.38	$8.38	24,671
2021-07-09	$8.19	$8.38	$8.15	$8.36	$8.36	25,312
2021-07-08	$8.17	$8.28	$8.11	$8.17	$8.17	62,878
2021-07-07	$8.24	$8.29	$8.08	$8.28	$8.28	40,302
2021-07-06	$8.32	$8.32	$8.02	$8.20	$8.20	35,606
2021-07-02	$8.35	$8.35	$8.21	$8.29	$8.29	40,633
2021-07-01	$8.13	$8.31	$8.05	$8.29	$8.29	36,399
2021-06-30	$8.21	$8.28	$8.03	$8.08	$8.08	52,774
2021-06-29	$8.14	$8.31	$8.13	$8.26	$8.26	98,284
2021-06-28	$8.00	$8.18	$7.91	$8.18	$8.18	146,915
2021-06-25	$8.12	$8.12	$7.99	$8.02	$8.02	42,878
2021-06-24	$8.09	$8.09	$8.01	$8.05	$8.05	37,969
2021-06-23	$8.08	$8.20	$8.00	$8.08	$8.08	59,505
2021-06-22	$8.05	$8.05	$7.87	$8.02	$8.02	47,952
2021-06-21	$8.04	$8.13	$7.95	$8.01	$8.01	52,313
2021-06-18	$7.67	$8.20	$7.55	$8.04	$8.04	558,609
2021-06-17	$7.85	$7.85	$7.63	$7.71	$7.71	60,116
2021-06-16	$7.75	$7.94	$7.75	$7.89	$7.89	56,061
2021-06-15	$7.93	$7.96	$7.77	$7.80	$7.80	79,866
2021-06-14	$8.09	$8.13	$7.86	$7.96	$7.96	75,232
2021-06-11	$8.09	$8.19	$8.06	$8.14	$8.14	76,680
2021-06-10	$8.26	$8.26	$7.95	$8.01	$8.01	141,221
2021-06-09	$8.27	$8.28	$8.14	$8.23	$8.23	72,412
2021-06-08	$8.24	$8.39	$8.14	$8.21	$8.21	50,452
2021-06-07	$8.12	$8.30	$8.07	$8.24	$8.24	57,131
2021-06-04	$8.42	$8.42	$8.04	$8.13	$8.13	80,753
2021-06-03	$8.51	$8.51	$8.18	$8.37	$8.37	96,937
2021-06-02	$8.62	$8.73	$8.46	$8.50	$8.50	426,167
2021-06-01	$8.08	$8.58	$8.05	$8.57	$8.57	247,982
2021-05-28	$7.59	$8.04	$7.56	$8.02	$8.02	361,618
2021-05-27	$7.38	$7.52	$7.37	$7.51	$7.51	538,260
2021-05-26	$7.33	$7.50	$7.32	$7.40	$7.40	139,555
2021-05-25	$7.31	$7.50	$7.28	$7.37	$7.37	102,809
2021-05-24	$7.35	$7.42	$7.28	$7.33	$7.33	106,087
2021-05-21	$6.91	$7.43	$6.90	$7.35	$7.35	382,013
2021-05-20	$6.89	$6.94	$6.80	$6.89	$6.89	62,436
2021-05-19	$7.00	$7.00	$6.83	$6.89	$6.89	68,790
2021-05-18	$7.04	$7.18	$7.04	$7.06	$7.06	92,578
2021-05-17	$6.91	$7.04	$6.86	$7.00	$7.00	51,633
2021-05-14	$6.73	$6.92	$6.73	$6.86	$6.86	84,718
2021-05-13	$6.65	$6.80	$6.61	$6.75	$6.75	70,740
2021-05-12	$6.95	$7.01	$6.58	$6.60	$6.60	170,399
2021-05-11	$7.29	$7.29	$6.91	$6.98	$6.98	162,816
2021-05-10	$7.50	$7.59	$7.35	$7.38	$7.38	175,483
2021-05-07	$7.23	$7.49	$7.18	$7.48	$7.48	288,628
2021-05-06	$7.21	$7.28	$7.17	$7.20	$7.20	128,397
2021-05-05	$7.19	$7.26	$7.16	$7.20	$7.20	48,713
2021-05-04	$7.26	$7.27	$7.16	$7.20	$7.20	55,043
2021-05-03	$7.18	$7.34	$7.18	$7.25	$7.25	39,149
2021-04-30	$7.20	$7.31	$7.14	$7.18	$7.18	88,042
2021-04-29	$7.24	$7.35	$7.10	$7.18	$7.18	58,322
2021-04-28	$7.22	$7.25	$7.17	$7.17	$7.17	42,202
2021-04-27	$7.40	$7.49	$7.23	$7.25	$7.25	58,555
2021-04-26	$7.40	$7.54	$7.34	$7.38	$7.38	42,829
2021-04-23	$7.42	$7.42	$7.33	$7.38	$7.38	66,990
2021-04-22	$7.28	$7.38	$7.20	$7.37	$7.37	88,632
2021-04-21	$7.22	$7.36	$7.19	$7.30	$7.30	66,336
2021-04-20	$7.39	$7.39	$7.19	$7.28	$7.28	56,505
2021-04-19	$7.42	$7.46	$7.31	$7.40	$7.40	68,745
2021-04-16	$7.22	$7.40	$7.22	$7.38	$7.38	64,067
2021-04-15	$7.33	$7.43	$7.15	$7.24	$7.24	146,419
2021-04-14	$7.33	$7.52	$7.33	$7.35	$7.35	47,196
2021-04-13	$7.40	$7.46	$7.33	$7.39	$7.39	74,067
2021-04-12	$7.48	$7.52	$7.38	$7.45	$7.45	50,855
2021-04-09	$7.49	$7.57	$7.45	$7.53	$7.53	120,676
2021-04-08	$7.49	$7.57	$7.41	$7.51	$7.51	69,624
2021-04-07	$7.65	$7.75	$7.48	$7.50	$7.50	257,403
2021-04-06	$7.73	$7.84	$7.61	$7.65	$7.65	86,814
2021-04-05	$7.70	$7.75	$7.55	$7.70	$7.70	131,752
2021-04-01	$7.55	$7.73	$7.45	$7.60	$7.60	132,023
2021-03-31	$7.66	$7.72	$7.50	$7.56	$7.56	153,591
2021-03-30	$7.69	$7.74	$7.51	$7.58	$7.58	257,060
2021-03-29	$7.75	$8.03	$7.64	$7.65	$7.65	145,418
2021-03-26	$7.65	$7.97	$7.62	$7.70	$7.70	109,494
2021-03-25	$7.65	$8.15	$7.62	$7.64	$7.64	244,787
2021-03-24	$7.77	$8.08	$7.51	$7.51	$7.51	204,114
2021-03-23	$8.35	$8.56	$7.54	$7.65	$7.65	509,592
2021-03-22	$8.01	$8.35	$7.95	$8.27	$8.27	354,166
2021-03-19	$7.72	$8.34	$7.72	$7.88	$7.88	375,010
2021-03-18	$7.25	$7.82	$7.25	$7.70	$7.70	978,058
2021-03-17	$7.13	$7.32	$7.03	$7.32	$7.32	122,892
2021-03-16	$7.25	$7.25	$7.13	$7.13	$7.13	41,540
2021-03-15	$7.20	$7.30	$7.15	$7.22	$7.22	64,725
2021-03-12	$7.04	$7.20	$7.00	$7.20	$7.20	80,920
2021-03-11	$6.84	$7.03	$6.84	$7.02	$7.02	62,505
2021-03-10	$6.65	$6.89	$6.55	$6.85	$6.85	60,067
2021-03-09	$6.73	$6.83	$6.62	$6.65	$6.65	69,820
2021-03-08	$6.56	$6.75	$6.52	$6.74	$6.74	49,908
2021-03-05	$6.53	$6.57	$6.33	$6.52	$6.52	98,299
2021-03-04	$6.56	$6.70	$6.45	$6.46	$6.46	55,116
2021-03-03	$6.51	$6.64	$6.47	$6.56	$6.56	69,727
2021-03-02	$6.51	$6.54	$6.46	$6.51	$6.51	33,681
2021-03-01	$6.57	$6.71	$6.49	$6.50	$6.50	37,311
2021-02-26	$6.65	$6.79	$6.51	$6.56	$6.56	186,138
2021-02-25	$6.74	$6.86	$6.59	$6.67	$6.67	95,268
2021-02-24	$6.59	$6.73	$6.54	$6.70	$6.70	46,421
2021-02-23	$6.57	$6.63	$6.46	$6.56	$6.56	39,236
2021-02-22	$6.37	$6.64	$6.37	$6.57	$6.57	56,926
2021-02-19	$6.47	$6.53	$6.37	$6.47	$6.47	47,578
2021-02-18	$6.45	$6.50	$6.37	$6.37	$6.37	28,225
2021-02-17	$6.63	$6.66	$6.41	$6.45	$6.45	90,394
2021-02-16	$6.78	$6.83	$6.57	$6.63	$6.63	61,000
2021-02-12	$6.71	$6.78	$6.60	$6.65	$6.65	81,241
2021-02-11	$6.80	$6.88	$6.68	$6.68	$6.68	38,132
2021-02-10	$6.87	$6.95	$6.78	$6.81	$6.81	56,131
2021-02-09	$7.07	$7.09	$6.82	$6.84	$6.84	76,638
2021-02-08	$6.80	$7.11	$6.74	$7.11	$7.11	107,126
2021-02-05	$6.75	$6.77	$6.64	$6.65	$6.65	43,171
2021-02-04	$6.65	$6.76	$6.58	$6.68	$6.68	50,775
2021-02-03	$6.53	$6.68	$6.42	$6.65	$6.65	62,957
2021-02-02	$6.35	$6.51	$6.28	$6.46	$6.46	66,714
2021-02-01	$6.30	$6.38	$6.25	$6.33	$6.33	42,300
2021-01-29	$6.24	$6.35	$6.11	$6.30	$6.30	91,923
2021-01-28	$6.26	$6.38	$6.18	$6.22	$6.22	83,940
2021-01-27	$6.31	$6.43	$6.28	$6.32	$6.32	45,742
2021-01-26	$6.43	$6.61	$6.32	$6.38	$6.38	54,142
2021-01-25	$6.45	$6.56	$6.35	$6.43	$6.43	44,428
2021-01-22	$6.46	$6.51	$6.31	$6.47	$6.47	54,439
2021-01-21	$6.66	$6.81	$6.44	$6.47	$6.47	83,590
2021-01-20	$6.33	$6.75	$6.32	$6.70	$6.70	98,660
2021-01-19	$6.40	$6.41	$6.26	$6.32	$6.32	54,156
2021-01-15	$6.22	$6.38	$6.15	$6.30	$6.30	65,359
2021-01-14	$6.21	$6.49	$6.19	$6.27	$6.27	58,255
2021-01-13	$6.09	$6.17	$6.05	$6.16	$6.16	54,677
2021-01-12	$5.79	$6.06	$5.79	$6.05	$6.05	96,378
2021-01-11	$5.79	$5.82	$5.72	$5.78	$5.78	137,028
2021-01-08	$5.85	$5.89	$5.82	$5.84	$5.84	113,433
2021-01-07	$5.64	$5.83	$5.64	$5.80	$5.80	192,088
2021-01-06	$5.50	$5.68	$5.39	$5.64	$5.64	153,759
2021-01-05	$5.25	$5.46	$5.25	$5.43	$5.43	131,032
2021-01-04	$5.51	$5.51	$5.29	$5.30	$5.30	86,533
2020-12-31	$5.48	$5.62	$5.36	$5.46	$5.46	207,689
2020-12-30	$5.19	$5.58	$5.18	$5.44	$5.44	225,863
2020-12-29	$5.38	$5.38	$5.17	$5.17	$5.17	195,634
2020-12-28	$5.32	$5.43	$5.30	$5.33	$5.33	70,866
2020-12-24	$5.23	$5.34	$5.19	$5.31	$5.31	62,507
2020-12-23	$5.17	$5.32	$5.17	$5.23	$5.23	523,520
2020-12-22	$5.25	$5.26	$5.15	$5.17	$5.17	61,089
2020-12-21	$5.30	$5.39	$5.15	$5.24	$5.24	202,803
2020-12-18	$5.43	$5.47	$5.32	$5.36	$5.36	177,223
2020-12-17	$5.50	$5.59	$5.37	$5.40	$5.40	171,575
2020-12-16	$5.50	$5.54	$5.41	$5.42	$5.42	146,922
2020-12-15	$5.47	$5.55	$5.34	$5.45	$5.45	134,849
2020-12-14	$5.50	$5.62	$5.42	$5.46	$5.46	144,719
2020-12-11	$5.40	$5.55	$5.35	$5.46	$5.46	219,115
2020-12-10	$5.47	$5.51	$5.41	$5.44	$5.44	77,691
2020-12-09	$5.51	$5.62	$5.43	$5.51	$5.51	159,118
2020-12-08	$5.61	$5.72	$5.45	$5.50	$5.50	106,141
2020-12-07	$5.64	$5.65	$5.56	$5.63	$5.63	105,018
2020-12-04	$5.60	$5.78	$5.59	$5.69	$5.69	124,478
2020-12-03	$5.63	$5.75	$5.57	$5.60	$5.60	106,540
2020-12-02	$5.73	$5.83	$5.60	$5.62	$5.62	101,804
2020-12-01	$5.68	$5.94	$5.64	$5.70	$5.70	202,784
2020-11-30	$5.64	$5.86	$5.62	$5.64	$5.64	410,208
2020-11-27	$5.60	$5.68	$5.52	$5.57	$5.57	739,480
2020-11-25	$5.74	$5.83	$5.53	$5.59	$5.59	269,041
2020-11-24	$6.24	$6.24	$5.76	$5.81	$5.81	241,944
2020-11-23	$5.73	$6.11	$5.73	$6.05	$6.05	309,174
2020-11-20	$5.70	$5.88	$5.62	$5.75	$5.75	323,473
2020-11-19	$5.41	$5.80	$5.40	$5.73	$5.73	596,052
2020-11-18	$4.76	$5.61	$4.76	$5.40	$5.40	1,227,344
2020-11-17	$4.81	$4.83	$4.66	$4.72	$4.72	174,424
2020-11-16	$4.95	$4.95	$4.74	$4.84	$4.84	136,664
2020-11-13	$4.63	$4.75	$4.61	$4.74	$4.74	91,928
2020-11-12	$4.75	$4.75	$4.52	$4.59	$4.59	84,929
2020-11-11	$5.00	$5.00	$4.67	$4.74	$4.74	88,036
2020-11-10	$4.86	$4.99	$4.77	$4.88	$4.88	108,321
2020-11-09	$4.82	$4.94	$4.73	$4.80	$4.80	226,952
2020-11-06	$4.66	$4.72	$4.48	$4.52	$4.52	79,430
2020-11-05	$4.49	$4.62	$4.49	$4.60	$4.60	57,888
2020-11-04	$4.41	$4.53	$4.32	$4.49	$4.49	146,055
2020-11-03	$4.38	$4.43	$4.32	$4.41	$4.41	100,924
2020-11-02	$4.29	$4.31	$4.22	$4.28	$4.28	99,895
2020-10-30	$4.16	$4.22	$4.09	$4.19	$4.19	135,641
2020-10-29	$4.38	$4.38	$4.11	$4.18	$4.18	84,258
2020-10-28	$4.06	$4.41	$4.00	$4.30	$4.30	213,363
2020-10-27	$4.27	$4.27	$4.06	$4.09	$4.09	68,122
2020-10-26	$4.41	$4.43	$4.19	$4.28	$4.28	71,766
2020-10-23	$4.48	$4.48	$4.36	$4.44	$4.44	56,060
2020-10-22	$4.53	$4.55	$4.48	$4.49	$4.49	67,520
2020-10-21	$4.50	$4.53	$4.46	$4.53	$4.53	43,970
2020-10-20	$4.56	$4.57	$4.42	$4.52	$4.52	172,671
2020-10-19	$4.49	$4.62	$4.49	$4.55	$4.55	28,078
2020-10-16	$4.56	$4.61	$4.45	$4.49	$4.49	35,025
2020-10-15	$4.52	$4.58	$4.52	$4.56	$4.56	28,857
2020-10-14	$4.52	$4.69	$4.41	$4.57	$4.57	429,159
2020-10-13	$4.65	$4.65	$4.44	$4.48	$4.48	107,631
2020-10-12	$4.63	$4.72	$4.55	$4.61	$4.61	63,135
2020-10-09	$4.61	$4.65	$4.50	$4.58	$4.58	71,112
2020-10-08	$4.52	$4.70	$4.49	$4.57	$4.57	77,889
2020-10-07	$4.68	$4.76	$4.50	$4.50	$4.50	84,435
2020-10-06	$4.79	$4.85	$4.55	$4.67	$4.67	64,518
2020-10-05	$4.88	$4.91	$4.65	$4.79	$4.79	70,860
2020-10-02	$4.29	$4.84	$4.29	$4.81	$4.81	254,507
2020-10-01	$4.21	$4.36	$4.14	$4.34	$4.34	971,942
2020-09-30	$4.32	$4.41	$4.14	$4.17	$4.17	611,321
2020-09-29	$4.55	$4.55	$4.29	$4.32	$4.32	100,848
2020-09-28	$4.45	$4.60	$4.45	$4.50	$4.50	78,221
2020-09-25	$4.50	$4.57	$4.42	$4.45	$4.45	57,433
2020-09-24	$4.55	$4.59	$4.42	$4.47	$4.47	96,795
2020-09-23	$4.72	$4.77	$4.54	$4.57	$4.57	84,555
2020-09-22	$4.74	$4.76	$4.57	$4.68	$4.68	59,354
2020-09-21	$4.82	$4.82	$4.61	$4.66	$4.66	77,217
2020-09-18	$4.97	$5.01	$4.83	$4.89	$4.89	49,978
2020-09-17	$5.01	$5.08	$4.95	$5.02	$5.02	51,463
2020-09-16	$4.91	$5.10	$4.89	$5.09	$5.09	119,348
2020-09-15	$4.90	$4.97	$4.87	$4.89	$4.89	59,198
2020-09-14	$4.80	$4.93	$4.75	$4.90	$4.90	185,399
2020-09-11	$4.91	$4.91	$4.69	$4.76	$4.76	34,780
2020-09-10	$4.93	$4.95	$4.84	$4.86	$4.86	32,681
2020-09-09	$5.03	$5.03	$4.88	$4.90	$4.90	41,922
2020-09-08	$5.03	$5.03	$4.88	$4.88	$4.88	57,695
2020-09-04	$5.18	$5.24	$4.96	$5.03	$5.03	92,335
2020-09-03	$5.04	$5.18	$5.01	$5.03	$5.03	43,729
2020-09-02	$5.01	$5.10	$4.95	$5.07	$5.07	75,347
2020-09-01	$5.17	$5.17	$4.94	$5.03	$5.03	98,038
2020-08-31	$5.20	$5.26	$5.17	$5.20	$5.20	166,962
2020-08-28	$4.99	$5.24	$4.98	$5.19	$5.19	119,620
2020-08-27	$4.97	$5.03	$4.94	$5.00	$5.00	38,373
2020-08-26	$4.94	$5.00	$4.90	$4.95	$4.95	27,408
2020-08-25	$5.04	$5.07	$4.93	$4.97	$4.97	33,245
2020-08-24	$5.01	$5.12	$4.96	$5.02	$5.02	34,376
2020-08-21	$5.18	$5.18	$4.92	$4.99	$4.99	75,312
2020-08-20	$5.20	$5.30	$5.17	$5.18	$5.18	63,787
2020-08-19	$5.24	$5.32	$5.16	$5.26	$5.26	78,079
2020-08-18	$5.35	$5.43	$5.19	$5.20	$5.20	62,384
2020-08-17	$5.52	$5.56	$5.17	$5.36	$5.36	269,344
2020-08-14	$5.30	$5.48	$5.21	$5.45	$5.45	236,473
2020-08-13	$5.16	$5.17	$5.06	$5.07	$5.07	101,348
2020-08-12	$5.34	$5.37	$5.15	$5.17	$5.17	93,429
2020-08-11	$5.59	$5.60	$5.27	$5.30	$5.30	145,411
2020-08-10	$5.38	$5.60	$5.31	$5.50	$5.50	164,067
2020-08-07	$5.20	$5.38	$5.17	$5.32	$5.32	72,859
2020-08-06	$5.19	$5.23	$5.11	$5.17	$5.17	79,152
2020-08-05	$5.02	$5.17	$4.94	$5.15	$5.15	83,822
2020-08-04	$4.99	$5.07	$4.97	$4.99	$4.99	56,247
2020-08-03	$4.81	$5.03	$4.79	$5.00	$5.00	109,242
2020-07-31	$5.12	$5.17	$4.76	$4.80	$4.80	159,172
2020-07-30	$4.95	$5.19	$4.87	$5.19	$5.19	99,226
2020-07-29	$5.09	$5.10	$5.00	$5.01	$5.01	68,944
2020-07-28	$4.85	$4.97	$4.80	$4.92	$4.92	69,650
2020-07-27	$4.80	$4.91	$4.70	$4.87	$4.87	85,916
2020-07-24	$4.68	$4.82	$4.65	$4.81	$4.81	192,110
2020-07-23	$4.67	$4.72	$4.60	$4.69	$4.69	82,550
2020-07-22	$4.57	$4.73	$4.57	$4.67	$4.67	126,052
2020-07-21	$4.56	$4.68	$4.48	$4.60	$4.60	71,887
2020-07-20	$4.65	$4.67	$4.45	$4.47	$4.47	36,223
2020-07-17	$4.65	$4.72	$4.59	$4.65	$4.65	68,300
2020-07-16	$4.68	$4.68	$4.56	$4.65	$4.65	161,300
2020-07-15	$4.54	$4.68	$4.54	$4.67	$4.67	98,300
2020-07-14	$4.37	$4.48	$4.27	$4.40	$4.40	85,900
2020-07-13	$4.29	$4.57	$4.29	$4.36	$4.36	79,700
2020-07-10	$4.30	$4.41	$4.20	$4.28	$4.28	58,200
2020-07-09	$4.50	$4.50	$4.18	$4.28	$4.28	140,700
2020-07-08	$4.49	$4.60	$4.37	$4.45	$4.45	190,300
2020-07-07	$4.48	$4.50	$4.40	$4.47	$4.47	81,600
2020-07-06	$4.56	$4.57	$4.39	$4.51	$4.51	216,500
2020-07-02	$4.61	$4.68	$4.46	$4.47	$4.47	93,200
2020-07-01	$4.66	$4.74	$4.45	$4.54	$4.54	107,700
2020-06-30	$4.69	$4.79	$4.59	$4.60	$4.60	212,400
2020-06-29	$4.50	$4.70	$4.38	$4.70	$4.70	169,900
2020-06-26	$4.45	$4.50	$4.32	$4.47	$4.47	114,360
2020-06-25	$4.40	$4.51	$4.34	$4.48	$4.48	150,190
2020-06-24	$4.66	$4.66	$4.36	$4.44	$4.44	158,282
2020-06-23	$4.87	$4.90	$4.60	$4.62	$4.62	248,863
2020-06-22	$4.69	$4.84	$4.60	$4.79	$4.79	135,919
2020-06-19	$5.10	$5.10	$4.65	$4.69	$4.69	185,980
2020-06-18	$5.06	$5.10	$4.99	$5.01	$5.01	69,569
2020-06-17	$5.20	$5.22	$4.94	$5.09	$5.09	118,958
2020-06-16	$5.20	$5.31	$5.04	$5.16	$5.16	198,037
2020-06-15	$4.78	$5.05	$4.70	$5.02	$5.02	131,128
2020-06-12	$5.03	$5.07	$4.78	$4.87	$4.87	126,045
2020-06-11	$5.00	$5.06	$4.78	$4.79	$4.79	274,244
2020-06-10	$5.47	$5.47	$5.16	$5.18	$5.18	125,765
2020-06-09	$5.65	$5.66	$5.44	$5.53	$5.53	129,433
2020-06-08	$5.59	$5.84	$5.59	$5.77	$5.77	366,297
2020-06-05	$5.76	$5.88	$5.56	$5.59	$5.59	175,452
2020-06-04	$5.62	$5.62	$5.36	$5.45	$5.45	303,347
2020-06-03	$5.38	$5.77	$5.38	$5.68	$5.68	531,013
2020-06-02	$5.10	$5.27	$5.03	$5.27	$5.27	519,825
2020-06-01	$5.01	$5.11	$4.95	$5.03	$5.03	352,684
2020-05-29	$5.05	$5.08	$4.92	$5.01	$5.01	294,683
2020-05-28	$5.37	$5.42	$5.08	$5.08	$5.08	548,114
2020-05-27	$5.40	$5.42	$5.13	$5.21	$5.21	234,829
2020-05-26	$5.34	$5.46	$5.28	$5.36	$5.36	130,414
2020-05-22	$5.35	$5.35	$5.04	$5.09	$5.09	89,896
2020-05-21	$5.27	$5.39	$5.21	$5.35	$5.35	98,123
2020-05-20	$5.36	$5.49	$5.18	$5.30	$5.30	88,508
2020-05-19	$5.36	$5.44	$5.23	$5.33	$5.33	166,967
2020-05-18	$5.16	$5.45	$5.01	$5.42	$5.42	254,120
2020-05-15	$4.84	$4.99	$4.82	$4.93	$4.93	64,995
2020-05-14	$4.61	$4.87	$4.46	$4.86	$4.86	126,652
2020-05-13	$5.29	$5.30	$4.68	$4.73	$4.73	180,801
2020-05-12	$5.34	$5.49	$5.25	$5.40	$5.40	208,562
2020-05-11	$5.32	$5.40	$5.09	$5.26	$5.26	121,135
2020-05-08	$5.14	$5.32	$5.05	$5.31	$5.31	146,141
2020-05-07	$4.98	$5.18	$4.87	$4.95	$4.95	73,099
2020-05-06	$5.18	$5.20	$4.85	$4.86	$4.86	129,659
2020-05-05	$5.21	$5.40	$5.06	$5.24	$5.24	107,058
2020-05-04	$5.43	$5.52	$5.10	$5.16	$5.16	174,137
2020-05-01	$5.48	$5.63	$5.18	$5.58	$5.58	181,173
2020-04-30	$5.68	$5.68	$5.31	$5.64	$5.64	204,079
2020-04-29	$5.27	$5.64	$5.27	$5.58	$5.58	246,224
2020-04-28	$4.81	$5.36	$4.79	$5.27	$5.27	373,023
2020-04-27	$4.31	$4.85	$4.24	$4.81	$4.81	1,573,630
2020-04-24	$4.27	$4.29	$4.14	$4.19	$4.19	266,066
2020-04-23	$4.45	$4.48	$4.20	$4.25	$4.25	453,466
2020-04-22	$4.60	$4.60	$4.35	$4.38	$4.38	390,888
2020-04-21	$4.52	$4.60	$4.41	$4.50	$4.50	120,685
2020-04-20	$4.76	$4.81	$4.50	$4.55	$4.55	247,148
2020-04-17	$4.86	$4.95	$4.67	$4.78	$4.78	238,205
2020-04-16	$4.72	$4.76	$4.48	$4.68	$4.68	122,124
2020-04-15	$4.90	$4.90	$4.55	$4.66	$4.66	764,794
2020-04-14	$5.00	$5.39	$4.95	$5.02	$5.02	148,445
2020-04-13	$5.37	$5.37	$4.85	$4.87	$4.87	162,012
2020-04-09	$5.78	$6.17	$5.24	$5.39	$5.39	223,113
2020-04-08	$5.49	$5.82	$5.49	$5.63	$5.63	229,140
2020-04-07	$5.40	$5.66	$5.19	$5.50	$5.50	201,719
2020-04-06	$4.80	$5.23	$4.75	$5.12	$5.12	121,343
2020-04-03	$4.90	$4.93	$4.48	$4.61	$4.61	342,639
2020-04-02	$4.98	$5.12	$4.73	$4.90	$4.90	211,850
2020-04-01	$4.84	$5.04	$4.68	$4.95	$4.95	1,059,169
2020-03-31	$5.02	$5.24	$4.89	$5.07	$5.07	360,299
2020-03-30	$4.95	$5.16	$4.86	$5.10	$5.10	194,983
2020-03-27	$4.83	$5.12	$4.53	$4.95	$4.95	166,690
2020-03-26	$4.67	$5.15	$4.67	$5.02	$5.02	273,108
2020-03-25	$4.48	$4.95	$4.01	$4.63	$4.63	317,278
2020-03-24	$4.05	$4.52	$4.02	$4.46	$4.46	388,516
2020-03-23	$4.13	$4.13	$3.78	$3.85	$3.85	539,438
2020-03-20	$5.02	$5.15	$3.95	$4.13	$4.13	678,567
2020-03-19	$4.02	$5.78	$3.85	$4.90	$4.90	2,167,713
2020-03-18	$4.33	$4.38	$3.62	$3.83	$3.83	1,487,499
2020-03-17	$4.74	$5.03	$4.37	$4.61	$4.61	316,551
2020-03-16	$4.70	$4.95	$4.50	$4.58	$4.58	572,802
2020-03-13	$5.47	$6.04	$4.94	$5.87	$5.87	363,486
2020-03-12	$5.64	$5.66	$4.97	$5.07	$5.07	296,509
2020-03-11	$6.47	$6.48	$5.94	$6.07	$6.07	213,688
2020-03-10	$6.72	$6.75	$6.12	$6.68	$6.68	321,489
2020-03-09	$6.54	$6.92	$6.42	$6.44	$6.44	246,473
2020-03-06	$7.25	$7.42	$6.98	$7.18	$7.18	223,489
2020-03-05	$7.83	$7.83	$7.40	$7.51	$7.51	140,688
2020-03-04	$7.90	$8.05	$7.61	$8.04	$8.04	284,703
2020-03-03	$7.72	$7.99	$7.58	$7.71	$7.71	132,731
2020-03-02	$7.50	$7.76	$7.29	$7.73	$7.73	295,513
2020-02-28	$7.30	$7.58	$7.18	$7.49	$7.49	254,846
2020-02-27	$7.91	$8.02	$7.49	$7.52	$7.52	196,232
2020-02-26	$8.22	$8.40	$8.00	$8.09	$8.09	273,455
2020-02-25	$8.66	$8.82	$8.13	$8.20	$8.20	155,149
2020-02-24	$8.72	$8.84	$8.57	$8.61	$8.61	120,805
2020-02-21	$8.91	$9.13	$8.85	$8.97	$8.97	128,273
2020-02-20	$8.91	$8.99	$8.67	$8.92	$8.92	396,530
2020-02-19	$8.71	$9.10	$8.71	$9.00	$9.00	163,985
2020-02-18	$9.01	$9.17	$8.70	$8.79	$8.79	275,917
2020-02-14	$9.06	$9.28	$8.95	$9.02	$9.02	147,761
2020-02-13	$9.16	$9.31	$8.87	$9.09	$9.09	221,358
2020-02-12	$9.04	$9.25	$8.87	$9.16	$9.16	213,421
2020-02-11	$8.46	$9.24	$8.39	$9.03	$9.03	1,946,444
2020-02-10	$8.53	$8.66	$8.37	$8.42	$8.42	322,383
2020-02-07	$8.42	$8.65	$8.38	$8.56	$8.56	126,072
2020-02-06	$8.47	$8.57	$8.33	$8.48	$8.48	151,847
2020-02-05	$8.37	$8.57	$8.24	$8.45	$8.45	248,836
2020-02-04	$8.40	$8.51	$8.25	$8.28	$8.28	309,054
2020-02-03	$8.15	$8.37	$8.12	$8.31	$8.31	255,789
2020-01-31	$8.32	$8.32	$8.09	$8.11	$8.11	61,846
2020-01-30	$8.47	$8.54	$8.26	$8.36	$8.36	102,900
2020-01-29	$8.86	$8.88	$8.56	$8.59	$8.59	65,875
2020-01-28	$8.70	$8.87	$8.61	$8.86	$8.86	106,705
2020-01-27	$8.64	$8.89	$8.64	$8.69	$8.69	119,011
2020-01-24	$8.65	$8.83	$8.61	$8.80	$8.80	109,626
2020-01-23	$8.60	$8.80	$8.58	$8.65	$8.65	206,643
2020-01-22	$8.87	$8.90	$8.56	$8.60	$8.60	391,027
2020-01-21	$8.77	$8.89	$8.55	$8.87	$8.87	500,136
2020-01-17	$8.65	$8.89	$8.65	$8.87	$8.87	516,843
2020-01-16	$8.22	$8.67	$8.19	$8.58	$8.58	652,615
2020-01-15	$7.44	$8.09	$7.35	$8.09	$8.09	510,927
2020-01-14	$6.59	$7.33	$6.55	$7.31	$7.31	473,575
2020-01-13	$6.66	$6.67	$6.58	$6.59	$6.59	218,455
2020-01-10	$6.70	$6.78	$6.64	$6.68	$6.68	127,497
2020-01-09	$6.73	$6.82	$6.66	$6.70	$6.70	126,430
2020-01-08	$6.73	$6.76	$6.64	$6.68	$6.68	309,799
2020-01-07	$6.82	$6.90	$6.68	$6.70	$6.70	148,036
2020-01-06	$6.75	$6.87	$6.72	$6.81	$6.81	177,479
2020-01-03	$6.75	$6.85	$6.69	$6.77	$6.77	43,655
2020-01-02	$6.98	$7.01	$6.79	$6.79	$6.79	117,632
2019-12-31	$6.98	$7.00	$6.93	$6.95	$6.95	210,824
2019-12-30	$6.90	$7.05	$6.90	$6.99	$6.99	123,720
2019-12-27	$6.84	$6.93	$6.78	$6.91	$6.91	123,281
2019-12-26	$6.92	$6.96	$6.85	$6.86	$6.86	75,449
2019-12-24	$6.80	$6.94	$6.77	$6.90	$6.90	56,848
2019-12-23	$6.74	$6.81	$6.66	$6.78	$6.78	113,027
2019-12-20	$6.50	$6.79	$6.50	$6.71	$6.71	507,871
2019-12-19	$6.30	$6.54	$6.12	$6.50	$6.50	780,871
2019-12-18	$6.35	$6.44	$6.27	$6.28	$6.28	414,310
2019-12-17	$6.28	$6.39	$6.28	$6.33	$6.33	232,340
2019-12-16	$6.73	$6.75	$6.30	$6.30	$6.30	608,180
2019-12-13	$6.72	$6.80	$6.64	$6.74	$6.74	203,195
2019-12-12	$6.75	$6.85	$6.71	$6.77	$6.77	119,429
2019-12-11	$6.81	$6.81	$6.72	$6.80	$6.80	104,703
2019-12-10	$6.92	$7.00	$6.75	$6.82	$6.82	199,024
2019-12-09	$6.99	$7.00	$6.91	$6.95	$6.95	172,647
2019-12-06	$7.18	$7.18	$6.91	$7.01	$7.01	181,462
2019-12-05	$6.97	$7.17	$6.97	$7.15	$7.15	122,806
2019-12-04	$6.91	$7.01	$6.87	$6.98	$6.98	123,712
2019-12-03	$6.86	$6.93	$6.85	$6.90	$6.90	157,350
2019-12-02	$7.03	$7.03	$6.86	$6.94	$6.94	223,831
2019-11-29	$6.87	$7.05	$6.83	$7.03	$7.03	34,288
2019-11-27	$6.83	$6.90	$6.82	$6.90	$6.90	214,853
2019-11-26	$6.87	$6.90	$6.81	$6.83	$6.83	111,806
2019-11-25	$6.71	$6.97	$6.70	$6.89	$6.89	254,285
2019-11-22	$6.64	$6.74	$6.52	$6.67	$6.67	175,076
2019-11-21	$6.67	$6.69	$6.56	$6.67	$6.67	123,008
2019-11-20	$6.68	$6.83	$6.61	$6.66	$6.66	171,300
2019-11-19	$6.90	$6.93	$6.65	$6.73	$6.73	401,627
2019-11-18	$6.95	$7.00	$6.83	$6.90	$6.90	398,948
2019-11-15	$6.85	$6.99	$6.77	$6.96	$6.96	134,142
2019-11-14	$6.88	$6.93	$6.80	$6.85	$6.85	329,588
2019-11-13	$6.91	$6.97	$6.79	$6.84	$6.84	361,053
2019-11-12	$6.90	$7.05	$6.85	$6.90	$6.90	503,566
2019-11-11	$6.59	$6.86	$6.49	$6.83	$6.83	193,678
2019-11-08	$6.55	$6.83	$6.47	$6.63	$6.63	252,286
2019-11-07	$6.92	$6.93	$6.61	$6.62	$6.62	139,954
2019-11-06	$6.83	$7.06	$6.75	$6.87	$6.87	1,059,460
2019-11-05	$6.80	$6.90	$6.73	$6.83	$6.83	145,299
2019-11-04	$6.79	$6.92	$6.78	$6.78	$6.78	184,431
2019-11-01	$6.64	$6.85	$6.62	$6.75	$6.75	82,517
2019-10-31	$6.63	$6.68	$6.53	$6.61	$6.61	128,745
2019-10-30	$6.63	$6.64	$6.50	$6.64	$6.64	99,407
2019-10-29	$6.73	$6.75	$6.62	$6.64	$6.64	71,671
2019-10-28	$6.80	$6.87	$6.69	$6.73	$6.73	265,581
2019-10-25	$6.69	$6.83	$6.66	$6.73	$6.73	242,981
2019-10-24	$6.93	$6.93	$6.75	$6.75	$6.75	121,435
2019-10-23	$6.93	$7.01	$6.85	$6.87	$6.87	623,743
2019-10-22	$6.94	$7.01	$6.89	$6.95	$6.95	217,802
2019-10-21	$6.96	$7.03	$6.93	$6.93	$6.93	246,913
2019-10-18	$6.95	$7.05	$6.86	$6.90	$6.90	228,428
2019-10-17	$6.92	$7.14	$6.84	$6.95	$6.95	1,334,952
2019-10-16	$6.94	$6.99	$6.82	$6.84	$6.84	206,391
2019-10-15	$6.88	$6.97	$6.80	$6.94	$6.94	184,745
2019-10-14	$6.80	$6.89	$6.71	$6.86	$6.86	40,911
2019-10-11	$6.80	$7.02	$6.80	$6.82	$6.82	124,515
2019-10-10	$6.94	$6.97	$6.73	$6.73	$6.73	347,670
2019-10-09	$6.98	$7.13	$6.93	$6.97	$6.97	127,210
2019-10-08	$7.07	$7.17	$6.97	$6.99	$6.99	363,776
2019-10-07	$7.15	$7.22	$7.02	$7.17	$7.17	53,406
2019-10-04	$7.09	$7.21	$7.03	$7.20	$7.20	74,504
2019-10-03	$7.16	$7.17	$6.98	$7.08	$7.08	51,747
2019-10-02	$7.10	$7.19	$7.05	$7.17	$7.17	177,704
2019-10-01	$7.54	$7.62	$7.18	$7.18	$7.18	41,787
2019-09-30	$7.72	$7.72	$7.49	$7.50	$7.50	252,071
2019-09-27	$7.91	$7.92	$7.74	$7.75	$7.75	503,563
2019-09-26	$7.75	$7.90	$7.69	$7.87	$7.87	66,732
2019-09-25	$7.57	$7.79	$7.46	$7.77	$7.77	43,855
2019-09-24	$7.72	$7.81	$7.50	$7.58	$7.58	57,703
2019-09-23	$7.62	$7.79	$7.52	$7.68	$7.68	40,548
2019-09-20	$7.52	$7.72	$7.43	$7.63	$7.63	226,479
2019-09-19	$7.49	$7.54	$7.35	$7.49	$7.49	58,549
2019-09-18	$7.48	$7.48	$7.28	$7.43	$7.43	28,523
2019-09-17	$7.44	$7.65	$7.42	$7.43	$7.43	55,095
2019-09-16	$7.60	$7.60	$7.29	$7.46	$7.46	73,269
2019-09-13	$7.54	$7.77	$7.54	$7.62	$7.62	81,091
2019-09-12	$7.53	$7.58	$7.37	$7.58	$7.58	38,776
2019-09-11	$7.56	$7.56	$7.41	$7.49	$7.49	76,697
2019-09-10	$7.58	$7.72	$7.51	$7.60	$7.60	128,013
2019-09-09	$7.41	$7.62	$7.33	$7.59	$7.59	25,231
2019-09-06	$7.27	$7.44	$7.27	$7.37	$7.37	36,338
2019-09-05	$7.03	$7.26	$7.02	$7.26	$7.26	60,891
2019-09-04	$7.05	$7.07	$6.93	$6.98	$6.98	40,927
2019-09-03	$7.01	$7.09	$6.85	$7.02	$7.02	49,209
2019-08-30	$7.09	$7.14	$6.95	$7.02	$7.02	60,109
2019-08-29	$7.03	$7.18	$6.95	$6.98	$6.98	31,242
2019-08-28	$6.81	$7.05	$6.70	$7.01	$7.01	63,781
2019-08-27	$7.13	$7.13	$6.80	$6.84	$6.84	189,580
2019-08-26	$7.01	$7.05	$6.85	$6.99	$6.99	70,017
2019-08-23	$7.25	$7.26	$6.98	$7.02	$7.02	91,930
2019-08-22	$7.44	$7.66	$7.28	$7.28	$7.28	107,793
2019-08-21	$7.34	$7.42	$7.14	$7.41	$7.41	104,583
2019-08-20	$6.89	$7.36	$6.89	$7.33	$7.33	743,327
2019-08-19	$6.96	$6.99	$6.84	$6.92	$6.92	126,761
2019-08-16	$6.67	$6.88	$6.67	$6.86	$6.86	356,793
2019-08-15	$6.60	$6.77	$6.57	$6.69	$6.69	45,048
2019-08-14	$6.84	$6.95	$6.44	$6.57	$6.57	312,987
2019-08-13	$6.75	$6.94	$6.69	$6.83	$6.83	97,650
2019-08-12	$6.78	$6.83	$6.67	$6.77	$6.77	60,110
2019-08-09	$6.72	$7.08	$6.65	$6.83	$6.83	63,395
2019-08-08	$6.76	$7.01	$6.66	$6.92	$6.92	46,590
2019-08-07	$6.65	$6.80	$6.45	$6.69	$6.69	239,076
2019-08-06	$6.89	$7.02	$6.71	$6.76	$6.76	38,994
2019-08-05	$7.30	$7.30	$6.67	$6.89	$6.89	299,281
2019-08-02	$7.69	$7.73	$7.32	$7.33	$7.33	157,029
2019-08-01	$7.65	$7.84	$7.65	$7.70	$7.70	45,087
2019-07-31	$7.59	$7.89	$7.55	$7.81	$7.81	84,723
2019-07-30	$7.47	$7.59	$7.45	$7.59	$7.59	46,365
2019-07-29	$7.57	$7.58	$7.47	$7.51	$7.51	45,815
2019-07-26	$7.40	$7.60	$7.40	$7.53	$7.53	40,944
2019-07-25	$7.38	$7.44	$7.27	$7.39	$7.39	48,494
2019-07-24	$7.38	$7.41	$7.21	$7.38	$7.38	101,629
2019-07-23	$7.56	$7.66	$7.32	$7.35	$7.35	425,132
2019-07-22	$7.53	$7.59	$7.47	$7.54	$7.54	69,809
2019-07-19	$7.37	$7.53	$7.32	$7.47	$7.47	34,754
2019-07-18	$7.37	$7.40	$7.25	$7.38	$7.38	59,106
2019-07-17	$7.68	$7.68	$7.37	$7.38	$7.38	82,765
2019-07-16	$7.80	$7.85	$7.67	$7.67	$7.67	41,397
2019-07-15	$7.84	$7.84	$7.67	$7.79	$7.79	50,955
2019-07-12	$8.00	$8.04	$7.80	$7.82	$7.82	65,493
2019-07-11	$8.09	$8.13	$7.97	$7.98	$7.98	354,147
2019-07-10	$8.14	$8.20	$8.01	$8.13	$8.13	99,576
2019-07-09	$8.12	$8.19	$8.08	$8.14	$8.14	116,673
2019-07-08	$8.04	$8.17	$7.94	$8.11	$8.11	67,341
2019-07-05	$7.70	$8.09	$7.70	$8.05	$8.05	62,985
2019-07-03	$7.80	$7.90	$7.71	$7.80	$7.80	75,456
2019-07-02	$7.67	$7.84	$7.64	$7.79	$7.79	53,898
2019-07-01	$7.57	$7.71	$7.45	$7.67	$7.67	152,839
2019-06-28	$7.08	$7.57	$7.03	$7.52	$7.52	196,774
2019-06-27	$6.94	$7.13	$6.90	$7.08	$7.08	105,500
2019-06-26	$6.99	$7.05	$6.90	$6.91	$6.91	221,862
2019-06-25	$7.01	$7.04	$6.95	$7.00	$7.00	162,859
2019-06-24	$7.00	$7.03	$6.95	$6.96	$6.96	101,222
2019-06-21	$7.00	$7.03	$6.97	$7.00	$7.00	98,938
2019-06-20	$7.05	$7.09	$6.99	$7.00	$7.00	40,824
2019-06-19	$7.06	$7.06	$6.88	$7.00	$7.00	66,618
2019-06-18	$7.08	$7.14	$7.04	$7.07	$7.07	71,883
2019-06-17	$7.13	$7.26	$7.04	$7.05	$7.05	48,761
2019-06-14	$6.99	$7.16	$6.92	$7.07	$7.07	83,951
2019-06-13	$7.29	$7.29	$7.01	$7.03	$7.03	86,501
2019-06-12	$7.52	$7.56	$7.26	$7.27	$7.27	107,206
2019-06-11	$7.82	$7.84	$7.52	$7.56	$7.56	88,351
2019-06-10	$7.73	$7.89	$7.69	$7.79	$7.79	114,804
2019-06-07	$7.70	$7.78	$7.65	$7.67	$7.67	60,875
2019-06-06	$7.64	$7.77	$7.48	$7.66	$7.66	36,749
2019-06-05	$7.72	$7.72	$7.48	$7.67	$7.67	74,061
2019-06-04	$7.87	$7.87	$7.61	$7.74	$7.74	80,528
2019-06-03	$7.77	$8.08	$7.70	$7.80	$7.80	86,628
2019-05-31	$7.78	$7.80	$7.55	$7.76	$7.76	1,166,926
2019-05-30	$7.83	$7.92	$7.81	$7.84	$7.84	63,208
2019-05-29	$8.02	$8.02	$7.79	$7.82	$7.82	68,852
2019-05-28	$7.89	$8.10	$7.89	$8.05	$8.05	430,650
2019-05-24	$7.77	$7.92	$7.75	$7.86	$7.86	61,830
2019-05-23	$7.92	$7.92	$7.70	$7.77	$7.77	76,649
2019-05-22	$7.97	$8.12	$7.89	$7.97	$7.97	48,374
2019-05-21	$7.99	$8.12	$7.88	$7.99	$7.99	82,221
2019-05-20	$8.27	$8.34	$7.84	$7.96	$7.96	321,278
2019-05-17	$8.60	$8.70	$8.26	$8.34	$8.34	198,263
2019-05-16	$8.45	$8.70	$8.45	$8.62	$8.62	83,725
2019-05-15	$8.42	$8.64	$8.30	$8.45	$8.45	267,041
2019-05-14	$8.70	$8.70	$8.42	$8.46	$8.46	93,229
2019-05-13	$8.55	$8.75	$8.40	$8.66	$8.66	125,776
2019-05-10	$8.99	$8.99	$8.37	$8.65	$8.65	168,510
2019-05-09	$9.11	$9.15	$8.91	$9.00	$9.00	63,808
2019-05-08	$9.00	$9.40	$8.78	$9.17	$9.17	87,327
2019-05-07	$8.88	$8.95	$8.64	$8.80	$8.80	65,220
2019-05-06	$8.56	$8.98	$8.41	$8.93	$8.93	43,199
2019-05-03	$8.70	$8.75	$8.55	$8.63	$8.63	58,691
2019-05-02	$8.67	$8.84	$8.60	$8.67	$8.67	38,568
2019-05-01	$8.59	$8.74	$8.50	$8.66	$8.66	44,983
2019-04-30	$8.61	$8.64	$8.43	$8.51	$8.51	52,922
2019-04-29	$8.46	$8.74	$8.43	$8.68	$8.68	64,387
2019-04-26	$8.36	$8.49	$8.32	$8.47	$8.47	29,789
2019-04-25	$8.35	$8.35	$8.10	$8.33	$8.33	28,950
2019-04-24	$8.40	$8.49	$8.30	$8.36	$8.36	51,720
2019-04-23	$8.30	$8.48	$8.27	$8.40	$8.40	38,064
2019-04-22	$8.60	$8.60	$8.27	$8.28	$8.28	80,179
2019-04-18	$8.35	$8.61	$8.35	$8.54	$8.54	42,981
2019-04-17	$8.44	$8.58	$8.35	$8.37	$8.37	60,759
2019-04-16	$8.34	$8.52	$8.34	$8.49	$8.49	85,566
2019-04-15	$8.11	$8.37	$8.06	$8.30	$8.30	104,545
2019-04-12	$8.06	$8.18	$7.89	$8.07	$8.07	163,196
2019-04-11	$8.00	$8.09	$7.91	$8.02	$8.02	66,494
2019-04-10	$7.65	$8.03	$7.65	$8.00	$8.00	106,366
2019-04-09	$7.76	$7.78	$7.66	$7.67	$7.67	38,923
2019-04-08	$7.86	$7.86	$7.71	$7.78	$7.78	55,932
2019-04-05	$7.76	$7.90	$7.73	$7.88	$7.88	32,116
2019-04-04	$7.63	$7.79	$7.60	$7.75	$7.75	57,638
2019-04-03	$7.56	$7.72	$7.55	$7.61	$7.61	54,126
2019-04-02	$7.64	$7.69	$7.50	$7.55	$7.55	59,680
2019-04-01	$7.25	$7.56	$7.25	$7.54	$7.54	78,772
2019-03-29	$7.27	$7.31	$7.18	$7.21	$7.21	88,632
2019-03-28	$7.20	$7.27	$7.08	$7.20	$7.20	43,509
2019-03-27	$7.14	$7.36	$7.12	$7.26	$7.26	105,733
2019-03-26	$7.15	$7.25	$7.09	$7.13	$7.13	56,592
2019-03-25	$7.10	$7.16	$6.95	$7.12	$7.12	43,300
2019-03-22	$7.25	$7.34	$7.04	$7.09	$7.09	97,619
2019-03-21	$7.06	$7.31	$7.06	$7.27	$7.27	122,574
2019-03-20	$7.27	$7.30	$7.06	$7.11	$7.11	157,980
2019-03-19	$7.10	$7.32	$7.10	$7.28	$7.28	217,716
2019-03-18	$7.42	$7.50	$7.11	$7.14	$7.14	114,855
2019-03-15	$7.44	$7.45	$7.34	$7.42	$7.42	148,001
2019-03-14	$7.56	$7.58	$7.12	$7.44	$7.44	182,124
2019-03-13	$7.83	$7.92	$7.69	$7.71	$7.71	115,916
2019-03-12	$7.61	$7.81	$7.60	$7.75	$7.75	160,100
2019-03-11	$7.50	$7.63	$7.38	$7.54	$7.54	279,616
2019-03-08	$7.44	$7.51	$7.38	$7.42	$7.42	99,249
2019-03-07	$7.67	$7.70	$7.49	$7.50	$7.50	148,033
2019-03-06	$7.82	$7.86	$7.67	$7.69	$7.69	98,364
2019-03-05	$7.77	$7.91	$7.77	$7.80	$7.80	114,271
2019-03-04	$7.82	$7.92	$7.73	$7.80	$7.80	116,555
2019-03-01	$7.86	$7.90	$7.73	$7.78	$7.78	55,789
2019-02-28	$7.97	$7.97	$7.76	$7.83	$7.83	139,809
2019-02-27	$8.00	$8.02	$7.79	$7.95	$7.95	79,185
2019-02-26	$8.12	$8.18	$7.92	$7.99	$7.99	174,560
2019-02-25	$8.07	$8.25	$8.05	$8.10	$8.10	266,540
2019-02-22	$8.18	$8.26	$7.95	$8.05	$8.05	240,094
2019-02-21	$8.00	$8.24	$7.93	$8.15	$8.15	225,952
2019-02-20	$7.90	$8.15	$7.90	$8.02	$8.02	266,142
2019-02-19	$7.73	$8.00	$7.58	$7.93	$7.93	336,624
2019-02-15	$7.59	$7.84	$7.37	$7.70	$7.70	116,316
2019-02-14	$7.78	$7.83	$7.53	$7.54	$7.54	117,844
2019-02-13	$7.79	$7.95	$7.71	$7.75	$7.75	262,585
2019-02-12	$7.68	$7.88	$7.65	$7.79	$7.79	95,905
2019-02-11	$7.73	$7.90	$7.62	$7.64	$7.64	230,614
2019-02-08	$7.38	$7.82	$7.38	$7.72	$7.72	331,851
2019-02-07	$7.23	$7.46	$7.16	$7.40	$7.40	547,804
2019-02-06	$7.53	$7.53	$7.19	$7.29	$7.29	76,256
2019-02-05	$7.37	$7.67	$7.27	$7.47	$7.47	166,736
2019-02-04	$7.31	$7.48	$7.13	$7.43	$7.43	102,621
2019-02-01	$7.69	$7.70	$7.24	$7.34	$7.34	157,679
2019-01-31	$7.47	$7.75	$7.39	$7.67	$7.67	448,765
2019-01-30	$7.47	$7.70	$7.35	$7.47	$7.47	198,418
2019-01-29	$7.31	$7.47	$7.12	$7.46	$7.46	248,139
2019-01-28	$7.11	$7.36	$6.93	$7.29	$7.29	391,715
2019-01-25	$7.17	$7.32	$7.03	$7.12	$7.12	391,043
2019-01-24	$7.05	$7.18	$7.00	$7.13	$7.13	771,770
2019-01-23	$7.06	$7.20	$7.00	$7.07	$7.07	113,761
2019-01-22	$7.07	$7.22	$6.87	$7.05	$7.05	246,997
2019-01-18	$7.33	$7.53	$6.95	$7.10	$7.10	232,382
2019-01-17	$7.39	$7.49	$7.24	$7.34	$7.34	217,167
2019-01-16	$7.61	$7.70	$7.38	$7.40	$7.40	399,628
2019-01-15	$7.78	$7.79	$7.60	$7.60	$7.60	79,010
2019-01-14	$7.66	$7.84	$7.63	$7.68	$7.68	125,917
2019-01-11	$8.10	$8.14	$7.66	$7.72	$7.72	94,126
2019-01-10	$8.05	$8.24	$8.00	$8.08	$8.08	132,513
2019-01-09	$7.95	$8.18	$7.82	$8.06	$8.06	166,244
2019-01-08	$7.77	$7.93	$7.54	$7.92	$7.92	85,045
2019-01-07	$7.32	$7.74	$7.25	$7.70	$7.70	103,797
2019-01-04	$7.18	$7.33	$7.18	$7.28	$7.28	171,298
2019-01-03	$6.92	$7.24	$6.87	$7.18	$7.18	265,121
2019-01-02	$6.79	$6.97	$6.64	$6.90	$6.90	424,479
2018-12-31	$6.93	$7.00	$6.88	$6.94	$6.94	191,466
2018-12-28	$7.12	$7.15	$6.91	$6.93	$6.93	243,626
2018-12-27	$7.11	$7.16	$6.95	$7.12	$7.12	110,382
2018-12-26	$7.01	$7.26	$6.90	$7.22	$7.22	185,705
2018-12-24	$7.19	$7.21	$6.92	$7.04	$7.04	198,222
2018-12-21	$7.49	$7.52	$7.11	$7.21	$7.21	375,012
2018-12-20	$7.63	$7.77	$7.31	$7.44	$7.44	267,063
2018-12-19	$7.78	$8.04	$7.65	$7.69	$7.69	279,397
2018-12-18	$7.82	$7.87	$7.75	$7.82	$7.82	82,918
2018-12-17	$7.93	$8.02	$7.71	$7.72	$7.72	169,878
2018-12-14	$8.00	$8.03	$7.88	$7.93	$7.93	74,658
2018-12-13	$8.15	$8.27	$7.93	$7.99	$7.99	131,662
2018-12-12	$8.31	$8.44	$8.04	$8.08	$8.08	144,492
2018-12-11	$8.30	$8.38	$8.15	$8.19	$8.19	119,989
2018-12-10	$8.20	$8.37	$8.05	$8.21	$8.21	128,665
2018-12-07	$7.96	$8.17	$7.92	$8.13	$8.13	135,043
2018-12-06	$7.56	$8.02	$7.50	$7.98	$7.98	170,286
2018-12-04	$7.75	$7.79	$7.55	$7.60	$7.60	134,878
2018-12-03	$7.78	$7.87	$7.61	$7.82	$7.82	119,655
2018-11-30	$7.80	$7.80	$7.65	$7.67	$7.67	157,533
2018-11-29	$7.79	$7.93	$7.74	$7.80	$7.80	137,921
2018-11-28	$7.57	$7.85	$7.52	$7.84	$7.84	127,121
2018-11-27	$7.51	$7.67	$7.46	$7.57	$7.57	197,639
2018-11-26	$7.56	$7.76	$7.35	$7.52	$7.52	163,502
2018-11-23	$7.52	$7.60	$7.41	$7.51	$7.51	150,852
2018-11-21	$7.16	$7.62	$7.16	$7.52	$7.52	335,511
2018-11-20	$6.99	$7.21	$6.99	$7.15	$7.15	165,935
2018-11-19	$7.52	$7.53	$7.02	$7.12	$7.12	271,832
2018-11-16	$7.50	$7.80	$7.45	$7.59	$7.59	240,551
2018-11-15	$7.14	$7.52	$6.97	$7.52	$7.52	331,374
2018-11-14	$7.85	$8.06	$7.14	$7.26	$7.26	385,287
2018-11-13	$7.69	$7.94	$7.68	$7.73	$7.73	108,861
2018-11-12	$7.54	$7.73	$7.39	$7.61	$7.61	100,430
2018-11-09	$7.72	$7.86	$7.52	$7.54	$7.54	72,522
2018-11-08	$8.03	$8.09	$7.71	$7.77	$7.77	110,586
2018-11-07	$8.15	$8.27	$8.01	$8.11	$8.11	362,099
2018-11-06	$8.18	$8.26	$8.06	$8.16	$8.16	298,147
2018-11-05	$8.04	$8.17	$7.88	$7.95	$7.95	179,055
2018-11-02	$8.11	$8.28	$7.94	$8.01	$8.01	228,612
2018-11-01	$7.63	$8.25	$7.55	$8.10	$8.10	366,937
2018-10-31	$7.50	$7.73	$7.25	$7.60	$7.60	1,676,639
2018-10-30	$7.74	$7.85	$7.43	$7.44	$7.44	302,404
2018-10-29	$7.65	$8.07	$7.60	$7.69	$7.69	397,238
2018-10-26	$7.36	$7.77	$7.34	$7.53	$7.53	1,015,533
2018-10-25	$7.41	$7.59	$7.41	$7.44	$7.44	201,632
2018-10-24	$7.65	$7.79	$7.33	$7.33	$7.33	258,129
2018-10-23	$7.75	$7.91	$7.57	$7.68	$7.68	440,277
2018-10-22	$8.03	$8.03	$7.73	$7.86	$7.86	237,593
2018-10-19	$8.04	$8.15	$7.92	$7.94	$7.94	152,090
2018-10-18	$8.23	$8.28	$7.89	$7.99	$7.99	483,310
2018-10-17	$8.55	$8.55	$8.21	$8.31	$8.31	102,201
2018-10-16	$8.38	$8.67	$8.29	$8.56	$8.56	281,010
2018-10-15	$8.28	$8.42	$8.28	$8.32	$8.32	93,502
2018-10-12	$8.47	$8.50	$8.08	$8.32	$8.32	274,171
2018-10-11	$8.45	$8.53	$8.24	$8.32	$8.32	643,411
2018-10-10	$9.06	$9.06	$8.37	$8.39	$8.39	350,972
2018-10-09	$9.19	$9.22	$8.88	$9.05	$9.05	902,991
2018-10-08	$8.98	$9.30	$8.95	$9.18	$9.18	175,530
2018-10-05	$9.08	$9.13	$9.00	$9.01	$9.01	198,518
2018-10-04	$9.34	$9.35	$9.10	$9.11	$9.11	129,801
2018-10-03	$9.20	$9.40	$9.10	$9.35	$9.35	430,264
2018-10-02	$9.22	$9.37	$9.08	$9.11	$9.11	205,058
2018-10-01	$9.49	$9.49	$9.15	$9.24	$9.24	779,036
2018-09-28	$9.55	$9.61	$9.26	$9.41	$9.41	194,538
2018-09-27	$9.73	$9.74	$9.53	$9.55	$9.55	79,687
2018-09-26	$10.02	$10.02	$9.67	$9.73	$9.73	817,823
2018-09-25	$9.86	$9.89	$9.74	$9.75	$9.75	583,927
2018-09-24	$9.95	$10.00	$9.84	$9.86	$9.86	170,178
2018-09-21	$10.09	$10.17	$9.95	$9.97	$9.97	137,390
2018-09-20	$10.10	$10.23	$10.06	$10.09	$10.09	48,346
2018-09-19	$10.10	$10.18	$10.07	$10.09	$10.09	65,187
2018-09-18	$10.14	$10.17	$10.10	$10.11	$10.11	69,166
2018-09-17	$10.27	$10.29	$10.07	$10.17	$10.17	69,180
2018-09-14	$10.08	$10.31	$10.01	$10.29	$10.29	160,871
2018-09-13	$10.23	$10.23	$10.00	$10.09	$10.09	147,589
2018-09-12	$10.18	$10.23	$10.10	$10.15	$10.15	96,507
2018-09-11	$10.27	$10.34	$10.00	$10.22	$10.22	244,771
2018-09-10	$10.44	$10.44	$10.25	$10.29	$10.29	74,310
2018-09-07	$10.54	$10.55	$10.38	$10.40	$10.40	137,507
2018-09-06	$10.55	$10.69	$10.48	$10.56	$10.56	137,406
2018-09-05	$10.65	$10.66	$10.41	$10.51	$10.51	141,792
2018-09-04	$10.94	$10.99	$10.56	$10.65	$10.65	89,668
2018-08-31	$11.04	$11.08	$10.88	$10.94	$10.94	391,267
2018-08-30	$11.01	$11.11	$10.93	$11.05	$11.05	204,658
2018-08-29	$11.07	$11.25	$11.00	$11.01	$11.01	273,449
2018-08-28	$10.92	$11.12	$10.91	$11.00	$11.00	620,872
2018-08-27	$10.96	$11.08	$10.86	$10.99	$10.99	88,997
2018-08-24	$11.14	$11.34	$10.90	$10.98	$10.98	114,976
2018-08-23	$11.31	$11.53	$11.12	$11.14	$11.14	399,807
2018-08-22	$11.17	$11.35	$11.17	$11.34	$11.34	26,586
2018-08-21	$10.89	$11.21	$10.82	$11.17	$11.17	103,878
2018-08-20	$10.70	$10.79	$10.65	$10.77	$10.77	97,202
2018-08-17	$10.88	$10.88	$10.71	$10.71	$10.71	179,827
2018-08-16	$10.70	$10.93	$10.61	$10.87	$10.87	299,787
2018-08-15	$10.86	$10.96	$10.46	$10.65	$10.65	603,101
2018-08-14	$11.03	$11.08	$10.57	$10.96	$10.96	375,640
2018-08-13	$11.06	$11.19	$10.99	$11.02	$11.02	269,488
2018-08-10	$11.34	$11.41	$10.98	$11.06	$11.06	293,061
2018-08-09	$11.26	$11.44	$11.26	$11.41	$11.41	93,641
2018-08-08	$11.23	$11.37	$11.21	$11.32	$11.32	123,015
2018-08-07	$11.05	$11.17	$10.97	$11.15	$11.15	270,800
2018-08-06	$11.07	$11.16	$11.00	$11.04	$11.04	42,657
2018-08-03	$11.02	$11.13	$10.90	$11.05	$11.05	517,435
2018-08-02	$11.13	$11.18	$10.95	$11.02	$11.02	163,472
2018-08-01	$11.19	$11.22	$11.05	$11.21	$11.21	152,602
2018-07-31	$11.20	$11.41	$11.17	$11.19	$11.19	85,860
2018-07-30	$11.17	$11.39	$11.17	$11.28	$11.28	63,766
2018-07-27	$11.11	$11.34	$11.00	$11.14	$11.14	424,537
2018-07-26	$11.38	$11.39	$11.11	$11.14	$11.14	294,969
2018-07-25	$11.82	$11.82	$11.27	$11.38	$11.38	218,202
2018-07-24	$12.00	$12.02	$11.79	$11.87	$11.87	340,918
2018-07-23	$12.20	$12.20	$11.74	$11.78	$11.78	620,435
2018-07-20	$12.19	$12.19	$12.04	$12.10	$12.10	354,269
2018-07-19	$12.24	$12.28	$12.15	$12.20	$12.20	175,658
2018-07-18	$12.39	$12.39	$12.12	$12.23	$12.23	120,576
2018-07-17	$12.27	$12.39	$12.20	$12.36	$12.36	289,234
2018-07-16	$12.28	$12.30	$12.19	$12.25	$12.25	106,110
2018-07-13	$12.24	$12.32	$12.14	$12.29	$12.29	120,546
2018-07-12	$12.05	$12.23	$12.02	$12.18	$12.18	166,632
2018-07-11	$12.01	$12.10	$11.75	$12.05	$12.05	170,326
2018-07-10	$11.79	$12.14	$11.71	$12.12	$12.12	260,568
2018-07-09	$11.66	$11.91	$11.66	$11.81	$11.81	88,752
2018-07-06	$11.64	$11.76	$11.57	$11.68	$11.68	66,428
2018-07-05	$11.29	$11.74	$11.17	$11.72	$11.72	162,815
2018-07-03	$11.19	$11.34	$11.06	$11.23	$11.23	443,006
2018-07-02	$11.25	$11.41	$10.98	$11.19	$11.19	108,296
2018-06-29	$11.28	$11.36	$11.15	$11.25	$11.25	475,719
2018-06-28	$11.01	$11.45	$10.91	$11.28	$11.28	515,478
2018-06-27	$11.23	$11.23	$11.00	$11.01	$11.01	137,949
2018-06-26	$11.00	$11.24	$10.94	$11.24	$11.24	279,948
2018-06-25	$10.98	$11.05	$10.91	$11.00	$11.00	245,479
2018-06-22	$11.07	$11.10	$10.93	$11.05	$11.05	199,987
2018-06-21	$10.69	$11.27	$10.69	$11.07	$11.07	252,818
2018-06-20	$10.61	$10.91	$10.38	$10.62	$10.62	676,999
2018-06-19	$10.40	$10.80	$10.25	$10.67	$10.67	388,069
2018-06-18	$10.68	$10.78	$10.55	$10.67	$10.67	83,356
2018-06-15	$10.85	$10.95	$10.68	$10.70	$10.70	430,021
2018-06-14	$10.98	$11.05	$10.90	$10.96	$10.96	108,193
2018-06-13	$11.35	$11.35	$10.88	$11.01	$11.01	387,592
2018-06-12	$11.22	$11.41	$11.11	$11.38	$11.38	294,716
2018-06-11	$11.47	$11.51	$11.05	$11.23	$11.23	139,583
2018-06-08	$11.45	$11.58	$11.25	$11.46	$11.46	93,583
2018-06-07	$11.57	$11.67	$11.41	$11.44	$11.44	60,545
2018-06-06	$11.57	$11.70	$11.29	$11.57	$11.57	132,267
2018-06-05	$11.10	$11.69	$11.00	$11.56	$11.56	790,264
2018-06-04	$11.16	$11.21	$10.97	$11.08	$11.08	237,059
2018-06-01	$11.21	$11.34	$11.02	$11.12	$11.12	337,572
2018-05-31	$11.19	$11.20	$11.00	$11.16	$11.16	325,195
2018-05-30	$11.77	$11.77	$11.17	$11.18	$11.18	173,780
2018-05-29	$11.38	$12.03	$11.18	$11.78	$11.78	428,724
2018-05-25	$11.47	$11.56	$11.15	$11.46	$11.46	89,843
2018-05-24	$11.60	$11.65	$11.33	$11.47	$11.47	353,288
2018-05-23	$11.65	$11.69	$11.34	$11.60	$11.60	289,612
2018-05-22	$11.53	$11.72	$11.32	$11.66	$11.66	762,585
2018-05-21	$11.81	$11.99	$11.42	$11.47	$11.47	228,150
2018-05-18	$12.19	$12.30	$11.84	$11.87	$11.87	170,782
2018-05-17	$12.29	$12.33	$12.06	$12.26	$12.26	660,957
2018-05-16	$12.44	$12.51	$12.20	$12.30	$12.30	227,488
2018-05-15	$13.02	$13.02	$12.05	$12.36	$12.36	784,333
2018-05-14	$13.32	$13.50	$13.04	$13.09	$13.09	115,275
2018-05-11	$13.04	$13.57	$13.04	$13.26	$13.26	1,471,747
2018-05-10	$13.08	$13.15	$12.95	$13.03	$13.03	222,119
2018-05-09	$13.27	$13.27	$13.01	$13.06	$13.06	67,610
2018-05-08	$13.16	$13.35	$13.08	$13.24	$13.24	226,757
2018-05-07	$13.29	$13.38	$13.13	$13.21	$13.21	41,465
2018-05-04	$13.01	$13.40	$13.01	$13.22	$13.22	161,719
2018-05-03	$13.34	$13.41	$13.01	$13.05	$13.05	94,321
2018-05-02	$13.55	$13.59	$13.27	$13.34	$13.34	102,813
2018-05-01	$13.35	$13.59	$13.26	$13.59	$13.59	151,333
2018-04-30	$13.41	$13.51	$13.30	$13.30	$13.30	106,188
2018-04-27	$13.44	$13.51	$13.32	$13.39	$13.39	65,020
2018-04-26	$13.49	$13.60	$13.37	$13.41	$13.41	108,364
2018-04-25	$13.75	$13.75	$13.36	$13.43	$13.43	108,342
2018-04-24	$14.05	$14.15	$13.62	$13.77	$13.77	214,022
2018-04-23	$14.14	$14.14	$13.89	$14.03	$14.03	85,764
2018-04-20	$14.04	$14.23	$13.94	$14.11	$14.11	124,913
2018-04-19	$14.24	$14.25	$13.91	$14.04	$14.04	79,478
2018-04-18	$14.12	$14.36	$14.08	$14.21	$14.21	110,060
2018-04-17	$13.98	$14.19	$13.88	$14.07	$14.07	118,584
2018-04-16	$14.23	$14.28	$13.90	$13.92	$13.92	82,336
2018-04-13	$14.43	$14.43	$14.10	$14.17	$14.17	72,286
2018-04-12	$14.59	$14.59	$14.33	$14.45	$14.45	120,880
2018-04-11	$14.32	$14.72	$14.32	$14.53	$14.53	91,342
2018-04-10	$14.70	$14.81	$14.32	$14.34	$14.34	268,119
2018-04-09	$14.78	$14.90	$14.53	$14.58	$14.58	130,867
2018-04-06	$14.86	$14.95	$14.63	$14.72	$14.72	117,741
2018-04-05	$14.74	$14.99	$14.70	$14.93	$14.93	174,135
2018-04-04	$14.17	$14.76	$14.17	$14.71	$14.71	354,005
2018-04-03	$14.25	$14.44	$14.00	$14.32	$14.32	307,717
2018-04-02	$14.55	$14.66	$14.14	$14.23	$14.23	465,121
2018-03-29	$14.31	$14.62	$14.21	$14.26	$14.26	149,383
2018-03-28	$14.63	$14.73	$14.23	$14.25	$14.25	228,733
2018-03-27	$14.69	$14.74	$14.47	$14.63	$14.63	149,110
2018-03-26	$14.50	$14.70	$14.30	$14.64	$14.64	82,014
2018-03-23	$14.41	$14.45	$14.31	$14.37	$14.37	119,098
2018-03-22	$14.39	$14.68	$14.27	$14.40	$14.40	89,860
2018-03-21	$14.35	$14.76	$14.14	$14.42	$14.42	185,281
2018-03-20	$14.36	$14.55	$14.26	$14.34	$14.34	100,917
2018-03-19	$14.14	$14.39	$14.12	$14.36	$14.36	75,965
2018-03-16	$14.30	$14.48	$13.97	$14.23	$14.23	83,363
2018-03-15	$14.56	$14.61	$14.29	$14.33	$14.33	72,006
2018-03-14	$14.79	$14.85	$14.52	$14.54	$14.54	119,244
2018-03-13	$14.31	$14.79	$14.31	$14.76	$14.76	94,951
2018-03-12	$14.22	$14.56	$14.17	$14.27	$14.27	244,762
2018-03-09	$14.23	$14.26	$13.80	$14.25	$14.25	104,518
2018-03-08	$14.23	$14.23	$14.05	$14.18	$14.18	114,009
2018-03-07	$14.08	$14.27	$13.98	$14.16	$14.16	154,260
2018-03-06	$14.19	$14.43	$13.99	$14.19	$14.19	123,929
2018-03-05	$13.94	$14.26	$13.65	$14.25	$14.25	130,147
2018-03-02	$13.45	$14.05	$13.39	$13.99	$13.99	134,361
2018-03-01	$13.59	$13.59	$13.35	$13.55	$13.55	212,500
2018-02-28	$13.71	$13.78	$13.36	$13.51	$13.51	330,808
2018-02-27	$13.81	$14.05	$13.46	$13.67	$13.67	206,539
2018-02-26	$13.77	$13.86	$13.56	$13.78	$13.78	67,043
2018-02-23	$13.66	$13.76	$13.44	$13.72	$13.72	220,409
2018-02-22	$13.61	$13.75	$13.44	$13.65	$13.65	187,963
2018-02-21	$13.72	$13.88	$13.51	$13.64	$13.64	152,194
2018-02-20	$13.71	$14.02	$13.57	$13.67	$13.67	260,573
2018-02-16	$13.40	$13.80	$13.37	$13.74	$13.74	70,708
2018-02-15	$13.29	$13.52	$13.12	$13.43	$13.43	348,303
2018-02-14	$12.99	$13.64	$12.99	$13.26	$13.26	173,508
2018-02-13	$13.15	$13.31	$12.81	$13.20	$13.20	183,684
2018-02-12	$12.84	$13.21	$12.75	$13.16	$13.16	572,336
2018-02-09	$12.94	$12.98	$12.38	$12.81	$12.81	78,660
2018-02-08	$12.93	$12.99	$12.76	$12.86	$12.86	118,618
2018-02-07	$13.14	$13.20	$12.77	$12.91	$12.91	129,571
2018-02-06	$12.97	$13.26	$12.88	$13.11	$13.11	113,685
2018-02-05	$13.48	$13.57	$12.84	$13.15	$13.15	125,111
2018-02-02	$13.85	$13.93	$13.42	$13.62	$13.62	80,769
2018-02-01	$13.85	$14.00	$13.53	$13.94	$13.94	83,594
2018-01-31	$13.72	$13.98	$13.59	$13.80	$13.80	96,187
2018-01-30	$13.67	$13.78	$13.43	$13.69	$13.69	84,230
2018-01-29	$13.93	$13.97	$13.07	$13.71	$13.71	264,216
2018-01-26	$13.95	$14.09	$13.86	$14.01	$14.01	89,019
2018-01-25	$14.39	$14.39	$14.07	$14.19	$14.19	67,967
2018-01-24	$14.60	$14.61	$14.28	$14.36	$14.36	41,967
2018-01-23	$14.57	$14.79	$14.27	$14.65	$14.65	93,977
2018-01-22	$14.96	$14.98	$14.52	$14.62	$14.62	51,171
2018-01-19	$14.93	$15.03	$14.87	$14.95	$14.95	106,654
2018-01-18	$14.80	$15.02	$14.71	$15.00	$15.00	422,780
2018-01-17	$14.62	$14.89	$14.55	$14.81	$14.81	101,192
2018-01-16	$14.87	$14.95	$14.59	$14.59	$14.59	118,514
2018-01-12	$14.95	$14.98	$14.79	$14.83	$14.83	95,847
2018-01-11	$14.58	$15.04	$14.58	$14.95	$14.95	276,226
2018-01-10	$13.97	$14.66	$13.90	$14.56	$14.56	3,070,372
2018-01-09	$14.10	$14.23	$13.74	$14.04	$14.04	138,297
2018-01-08	$14.30	$14.50	$14.00	$14.09	$14.09	499,144
2018-01-05	$14.51	$14.55	$14.15	$14.22	$14.22	161,100
2018-01-04	$14.74	$14.88	$14.31	$14.41	$14.41	220,476
2018-01-03	$14.08	$14.78	$14.08	$14.63	$14.63	465,699
2018-01-02	$14.11	$14.19	$14.00	$14.07	$14.07	112,567
2017-12-29	$13.90	$14.25	$13.90	$14.10	$14.10	97,240
2017-12-28	$13.74	$14.14	$13.67	$14.06	$14.06	179,667
2017-12-27	$13.75	$13.89	$13.58	$13.71	$13.71	107,160
2017-12-26	$13.75	$13.83	$13.56	$13.80	$13.80	162,946
2017-12-22	$13.83	$13.97	$13.73	$13.81	$13.81	91,415
2017-12-21	$14.14	$14.36	$13.92	$14.02	$14.02	465,932
2017-12-20	$14.10	$14.14	$13.90	$14.00	$14.00	192,867
2017-12-19	$14.09	$14.15	$13.88	$13.98	$13.98	60,731
2017-12-18	$14.36	$14.39	$13.94	$14.10	$14.10	46,334
2017-12-15	$14.18	$14.32	$13.95	$14.13	$14.13	178,194
2017-12-14	$13.99	$14.46	$13.94	$14.07	$14.07	80,855
2017-12-13	$13.95	$14.27	$13.66	$14.03	$14.03	83,833
2017-12-12	$14.16	$14.22	$13.79	$14.00	$14.00	291,114
2017-12-11	$14.16	$14.46	$14.13	$14.20	$14.20	59,793
2017-12-08	$14.11	$14.20	$14.02	$14.13	$14.13	20,620
2017-12-07	$13.99	$14.10	$13.90	$14.06	$14.06	82,739
2017-12-06	$14.00	$14.08	$13.97	$14.00	$14.00	166,847
2017-12-05	$14.20	$14.24	$14.00	$14.05	$14.05	65,825
2017-12-04	$14.35	$14.75	$14.05	$14.19	$14.19	51,392
2017-12-01	$14.02	$14.43	$14.02	$14.35	$14.35	168,229
2017-11-30	$13.90	$14.50	$13.88	$14.00	$14.00	530,181
2017-11-29	$13.80	$13.93	$13.79	$13.90	$13.90	56,987
2017-11-28	$13.60	$13.90	$13.52	$13.85	$13.85	81,886
2017-11-27	$13.84	$13.91	$13.54	$13.64	$13.64	84,648
2017-11-24	$13.84	$13.93	$13.74	$13.91	$13.91	33,637
2017-11-22	$13.92	$14.00	$13.60	$13.89	$13.89	176,896
2017-11-21	$13.99	$14.11	$13.83	$13.90	$13.90	86,032
2017-11-20	$13.90	$13.99	$13.55	$13.95	$13.95	72,412
2017-11-17	$13.92	$13.93	$13.64	$13.84	$13.84	75,296
2017-11-16	$13.83	$14.27	$13.62	$14.01	$14.01	111,241
2017-11-15	$14.09	$14.22	$13.48	$13.83	$13.83	280,931
2017-11-14	$13.76	$14.40	$13.65	$14.20	$14.20	100,379
2017-11-13	$13.75	$13.88	$13.58	$13.76	$13.76	110,652
2017-11-10	$13.25	$13.76	$13.18	$13.74	$13.74	121,862
2017-11-09	$13.00	$14.46	$12.99	$13.25	$13.25	153,540
2017-11-08	$12.63	$13.46	$12.25	$13.30	$13.30	263,074
2017-11-07	$12.80	$12.92	$12.25	$12.62	$12.62	257,997
2017-11-06	$12.53	$12.92	$12.28	$12.72	$12.72	257,831
2017-11-03	$12.13	$12.63	$12.00	$12.63	$12.63	179,030
2017-11-02	$12.81	$13.20	$12.00	$12.25	$12.25	190,447
2017-11-01	$12.84	$12.98	$12.61	$12.81	$12.81	220,249
2017-10-31	$13.00	$13.14	$12.78	$12.85	$12.85	126,436
2017-10-30	$13.01	$13.10	$12.75	$12.83	$12.83	67,069
2017-10-27	$12.98	$13.16	$12.86	$13.08	$13.08	54,084
2017-10-26	$13.17	$13.50	$12.82	$12.83	$12.83	134,026
2017-10-25	$13.02	$13.22	$12.90	$13.04	$13.04	84,103
2017-10-24	$13.12	$13.38	$13.00	$13.00	$13.00	60,788
2017-10-23	$13.38	$13.38	$12.70	$13.09	$13.09	110,292
2017-10-20	$13.10	$13.46	$12.80	$13.23	$13.23	258,492
2017-10-19	$13.09	$13.30	$12.80	$13.07	$13.07	148,215
2017-10-18	$13.60	$13.71	$13.03	$13.10	$13.10	76,055
2017-10-17	$13.38	$13.47	$13.20	$13.46	$13.46	40,466
2017-10-16	$13.61	$13.80	$13.22	$13.27	$13.27	27,447
2017-10-13	$13.80	$13.80	$13.60	$13.61	$13.61	15,502
2017-10-12	$13.72	$13.95	$13.60	$13.69	$13.69	11,811
2017-10-11	$13.52	$13.99	$13.52	$13.75	$13.75	14,325
2017-10-10	$13.81	$13.88	$13.59	$13.64	$13.64	16,009
2017-10-09	$13.79	$13.92	$13.70	$13.70	$13.70	18,684
2017-10-06	$13.79	$13.86	$13.65	$13.71	$13.71	17,861
2017-10-05	$13.66	$13.97	$13.63	$13.81	$13.81	48,267
2017-10-04	$13.63	$13.65	$13.53	$13.58	$13.58	16,231
2017-10-03	$13.63	$13.87	$13.40	$13.51	$13.51	196,942
2017-10-02	$13.61	$13.81	$13.48	$13.55	$13.55	30,701
2017-09-29	$13.60	$13.90	$13.45	$13.64	$13.64	127,827
2017-09-28	$13.44	$13.84	$13.31	$13.53	$13.53	62,992
2017-09-27	$13.58	$13.62	$13.37	$13.50	$13.50	24,077
2017-09-26	$13.23	$13.78	$13.23	$13.58	$13.58	334,046
2017-09-25	$13.20	$13.55	$13.00	$13.17	$13.17	99,358
2017-09-22	$13.37	$13.60	$13.01	$13.06	$13.06	101,533
2017-09-21	$13.50	$13.58	$13.20	$13.35	$13.35	320,004
2017-09-20	$13.54	$13.82	$13.28	$13.60	$13.60	206,304
2017-09-19	$13.62	$13.84	$13.40	$13.53	$13.53	22,696
2017-09-18	$13.34	$13.94	$13.30	$13.57	$13.57	52,316
2017-09-15	$13.40	$13.69	$13.27	$13.37	$13.37	100,697
2017-09-14	$13.42	$13.48	$13.22	$13.35	$13.35	43,896
2017-09-13	$13.35	$13.58	$13.30	$13.41	$13.41	84,050
2017-09-12	$13.45	$13.64	$13.28	$13.43	$13.43	113,876
2017-09-11	$13.51	$13.56	$13.20	$13.42	$13.42	69,318
2017-09-08	$13.27	$13.60	$13.12	$13.37	$13.37	55,446
2017-09-07	$13.45	$13.52	$13.18	$13.26	$13.26	119,003
2017-09-06	$13.73	$13.88	$13.25	$13.45	$13.45	125,772
2017-09-05	$14.31	$14.37	$13.51	$13.88	$13.88	75,877
2017-09-01	$14.32	$14.48	$14.00	$14.26	$14.26	136,955
2017-08-31	$14.37	$14.50	$14.05	$14.15	$14.15	296,001
2017-08-30	$14.30	$14.58	$14.09	$14.42	$14.42	352,248
2017-08-29	$14.35	$14.56	$14.03	$14.38	$14.38	97,783
2017-08-28	$13.99	$14.50	$13.92	$14.35	$14.35	156,012
2017-08-25	$14.32	$14.64	$13.90	$13.99	$13.99	124,268
2017-08-24	$14.35	$14.54	$14.10	$14.28	$14.28	126,832
2017-08-23	$14.11	$14.60	$13.94	$14.46	$14.46	80,808
2017-08-22	$14.07	$14.15	$13.94	$14.02	$14.02	109,397
2017-08-21	$14.09	$14.35	$13.91	$14.10	$14.10	49,742
2017-08-18	$14.05	$14.33	$13.91	$14.11	$14.11	49,136
2017-08-17	$14.15	$14.29	$14.08	$14.11	$14.11	54,537
2017-08-16	$13.99	$14.31	$13.89	$14.25	$14.25	75,622
2017-08-15	$13.96	$14.07	$13.91	$14.05	$14.05	34,653
2017-08-14	$13.88	$14.08	$13.67	$14.01	$14.01	87,197
2017-08-11	$13.65	$13.89	$13.50	$13.75	$13.75	224,219
2017-08-10	$14.38	$14.53	$13.80	$13.81	$13.81	338,062
2017-08-09	$14.86	$14.92	$14.41	$14.53	$14.53	94,630
2017-08-08	$14.89	$15.20	$14.70	$15.00	$15.00	148,334
2017-08-07	$15.00	$15.36	$14.59	$15.00	$15.00	47,382
2017-08-04	$14.75	$15.12	$14.72	$15.11	$15.11	27,345
2017-08-03	$15.00	$15.07	$14.75	$14.77	$14.77	32,984
2017-08-02	$15.00	$15.45	$14.58	$14.90	$14.90	219,336
2017-08-01	$15.14	$15.14	$14.68	$15.00	$15.00	130,821
2017-07-31	$14.60	$15.44	$14.51	$14.90	$14.90	62,105
2017-07-28	$14.60	$14.73	$14.44	$14.62	$14.62	28,860
2017-07-27	$14.60	$14.85	$14.53	$14.65	$14.65	62,601
2017-07-26	$14.53	$14.79	$14.50	$14.65	$14.65	89,934
2017-07-25	$14.21	$14.63	$14.03	$14.53	$14.53	15,702
2017-07-24	$14.54	$14.54	$14.18	$14.30	$14.30	29,950
2017-07-21	$14.50	$14.75	$14.39	$14.57	$14.57	82,052
2017-07-20	$14.54	$14.60	$14.10	$14.55	$14.55	15,921
2017-07-19	$14.54	$14.55	$14.25	$14.47	$14.47	72,293
2017-07-18	$14.50	$14.69	$14.35	$14.51	$14.51	227,090
2017-07-17	$14.20	$14.72	$14.20	$14.42	$14.42	54,112
2017-07-14	$14.51	$14.58	$14.20	$14.25	$14.25	41,765
2017-07-13	$14.40	$14.66	$14.25	$14.54	$14.54	69,674
2017-07-12	$14.24	$14.42	$14.01	$14.35	$14.35	92,085
2017-07-11	$14.48	$14.69	$14.06	$14.30	$14.30	52,651
2017-07-10	$14.00	$14.69	$13.92	$14.52	$14.52	119,910
2017-07-07	$14.14	$14.26	$13.80	$14.01	$14.01	222,718
2017-07-06	$14.22	$14.51	$14.05	$14.10	$14.10	83,112
2017-07-05	$14.67	$14.90	$14.20	$14.37	$14.37	98,129
2017-07-03	$14.86	$14.94	$14.62	$14.79	$14.79	80,413
2017-06-30	$14.83	$14.95	$14.65	$14.76	$14.76	23,970
2017-06-29	$14.84	$15.00	$14.63	$14.73	$14.73	105,795
2017-06-28	$14.38	$14.89	$14.28	$14.86	$14.86	171,482
2017-06-27	$14.54	$14.61	$14.14	$14.33	$14.33	74,950
2017-06-26	$14.57	$14.64	$14.27	$14.53	$14.53	388,594
2017-06-23	$14.59	$14.59	$14.25	$14.51	$14.51	30,680
2017-06-22	$14.59	$14.59	$14.25	$14.55	$14.55	58,977
2017-06-21	$14.73	$14.92	$14.50	$14.56	$14.56	109,155
2017-06-20	$14.53	$14.78	$14.53	$14.61	$14.61	116,610
2017-06-19	$14.25	$14.58	$14.13	$14.55	$14.55	106,829
2017-06-16	$14.26	$14.43	$14.01	$14.25	$14.25	167,540
2017-06-15	$14.40	$14.56	$14.30	$14.38	$14.38	279,486
2017-06-14	$14.66	$14.71	$14.38	$14.47	$14.47	292,608
2017-06-13	$14.81	$14.86	$14.25	$14.72	$14.72	80,646
2017-06-12	$15.12	$15.35	$14.59	$14.85	$14.85	146,327
2017-06-09	$15.00	$15.50	$14.79	$15.25	$15.25	304,162
2017-06-08	$15.01	$15.20	$14.91	$14.98	$14.98	97,334
2017-06-07	$15.24	$15.50	$15.05	$15.14	$15.14	103,556
2017-06-06	$15.68	$15.69	$15.20	$15.37	$15.37	102,756
2017-06-05	$15.78	$15.78	$15.28	$15.50	$15.50	391,443
2017-06-02	$15.74	$15.95	$15.60	$15.70	$15.70	126,974
2017-06-01	$15.60	$15.81	$15.29	$15.65	$15.65	89,388
2017-05-31	$15.72	$16.24	$15.61	$15.61	$15.61	91,816
2017-05-30	$15.66	$15.97	$15.64	$15.69	$15.69	52,850
2017-05-26	$15.95	$16.00	$15.38	$15.72	$15.72	189,283
2017-05-25	$15.75	$16.09	$15.60	$16.03	$16.03	113,517
2017-05-24	$16.05	$16.48	$15.61	$15.66	$15.66	264,010
2017-05-23	$15.70	$16.21	$15.41	$15.98	$15.98	145,500
2017-05-22	$16.14	$16.17	$15.81	$15.81	$15.81	35,786
2017-05-19	$16.03	$16.10	$15.86	$16.00	$16.00	107,939
2017-05-18	$16.00	$16.08	$15.85	$15.93	$15.93	160,091
2017-05-17	$16.18	$16.23	$15.68	$16.00	$16.00	356,619
2017-05-16	$16.56	$16.56	$15.85	$16.12	$16.12	383,086
2017-05-15	$16.16	$16.74	$16.00	$16.45	$16.45	982,409
2017-05-12	$15.12	$15.98	$15.05	$15.96	$15.96	249,259
2017-05-11	$15.09	$15.25	$14.78	$15.21	$15.21	492,407
2017-05-10	$15.20	$15.59	$14.90	$15.04	$15.04	5,481,426

Five Point Holdings LLC - Class A (FPH) News Headlines

Recent Five Point Holdings LLC - Class A (FPH) News

Similar Companies to Five Point Holdings LLC - Class A (FPH) in the Real Estate-Development Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Forestar Group Inc New	FOR	Real Estate-Development	Real Estate	232
Five Point Holdings LLC - Class A	FPH	Real Estate-Development	Real Estate	165
China HGS Real Estate Inc	HGSH	Real Estate-Development	Real Estate	139
Harbor Custom Development Inc	HCDI	Real Estate-Development	Real Estate	40
INDUS Realty Trust Inc	INDT	Real Estate-Development	Real Estate	32
AMREP Corp	AXR	Real Estate-Development	Real Estate	19
American Realty Investors Inc	ARL	Real Estate-Development	Real Estate	0
Xinyuan Real Estate Co. Ltd	XIN	Real Estate-Development	Real Estate	0

Five Point Holdings LLC - Class A (FPH) Exchange: NYSE

$3.10 ($0.01) 0.32%

Five Point Holdings LLC - Class A - Daily Information

About Five Point Holdings LLC - Class A (FPH)

Invest in Five Point Holdings LLC - Class A (FPH)

Invest with as little as $5.

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

Historical Stock Data for Five Point Holdings LLC - Class A (FPH)

Five Point Holdings LLC - Class A (FPH) News Headlines

Recent Five Point Holdings LLC - Class A (FPH) News

Similar Companies to Five Point Holdings LLC - Class A (FPH) in the Real Estate-Development Industry