Freehold Royalties Ltd (FRHLF) Stock

Data as of May 6, 2024

$10.82 ($0.06) 0.56%

Freehold Royalties Ltd - Daily Information

Click for more stock information on Freehold Royalties Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$10.86
Previous Close	$10.82
High	$10.95
Low	$10.82
Adjusted Open	$10.86
Previous Adjusted Close	$10.82
Adjusted High	$10.95
Adjusted Low	$10.82

About Freehold Royalties Ltd (FRHLF)

No Description Available

Invest in Freehold Royalties Ltd (FRHLF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Freehold Royalties Ltd (FRHLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-03	$10.86	$10.95	$10.82	$10.82	$10.82	35,226
2024-04-02	$10.75	$10.88	$10.74	$10.76	$10.76	17,155
2024-04-01	$10.55	$10.80	$10.55	$10.76	$10.76	17,155
2024-03-28	$10.82	$10.83	$10.76	$10.78	$10.78	15,842
2024-03-27	$10.69	$10.81	$10.69	$10.81	$10.81	5,330
2024-03-26	$10.75	$10.77	$10.70	$10.77	$10.70	15,439
2024-03-25	$10.60	$10.80	$10.60	$10.74	$10.67	29,067
2024-03-22	$10.80	$10.80	$10.65	$10.65	$10.58	21,289
2024-03-21	$10.85	$10.88	$10.80	$10.80	$10.73	10,581
2024-03-20	$10.71	$10.85	$10.71	$10.85	$10.78	9,534
2024-03-19	$10.64	$10.81	$10.60	$10.78	$10.71	25,075
2024-03-18	$10.93	$10.93	$10.58	$10.68	$10.61	18,248
2024-03-15	$10.55	$10.76	$10.55	$10.66	$10.59	7,023
2024-03-14	$10.60	$10.68	$10.58	$10.60	$10.54	7,438
2024-03-13	$10.53	$10.60	$10.51	$10.60	$10.54	7,438
2024-03-12	$10.33	$10.45	$10.33	$10.43	$10.43	19,722
2024-03-11	$10.32	$10.47	$10.30	$10.43	$10.43	19,722
2024-03-08	$10.18	$10.40	$10.18	$10.39	$10.39	18,164
2024-03-07	$10.20	$10.40	$10.20	$10.36	$10.36	12,362
2024-03-06	$10.00	$10.31	$10.00	$10.18	$10.18	9,745
2024-03-05	$10.02	$10.17	$10.02	$10.05	$10.05	14,509
2024-03-04	$9.70	$10.27	$9.67	$10.10	$10.10	14,018
2024-03-01	$10.17	$10.31	$10.17	$10.21	$10.21	15,557
2024-02-29	$10.35	$10.35	$10.14	$10.15	$10.15	21,997
2024-02-28	$10.54	$10.54	$10.43	$10.43	$10.43	9,185
2024-02-27	$10.50	$10.54	$10.44	$10.51	$10.44	2,220
2024-02-26	$10.39	$10.45	$10.35	$10.44	$10.37	26,381
2024-02-23	$10.41	$10.47	$10.40	$10.40	$10.33	15,800
2024-02-22	$10.40	$10.55	$10.37	$10.53	$10.46	38,643
2024-02-21	$10.26	$10.36	$10.26	$10.31	$10.31	8,057
2024-02-20	$10.31	$10.32	$10.06	$10.11	$10.11	13,010
2024-02-16	$10.20	$10.34	$10.16	$10.32	$10.32	15,425
2024-02-15	$9.98	$10.18	$9.98	$10.18	$10.18	26,197
2024-02-14	$10.04	$10.09	$9.98	$10.00	$10.00	23,545
2024-02-13	$9.97	$10.08	$9.94	$10.04	$10.04	19,475
2024-02-12	$10.12	$10.19	$10.09	$10.09	$10.09	43,410
2024-02-09	$10.16	$10.20	$10.10	$10.11	$10.11	10,878
2024-02-08	$9.51	$10.20	$9.51	$10.20	$10.20	36,467
2024-02-07	$10.12	$10.12	$10.04	$10.07	$10.07	8,372
2024-02-06	$10.02	$10.07	$10.00	$10.04	$10.04	30,763
2024-02-05	$10.08	$10.10	$9.98	$10.00	$10.00	27,537
2024-02-02	$10.35	$10.35	$10.14	$10.14	$10.14	37,748
2024-02-01	$10.49	$10.49	$10.29	$10.30	$10.30	29,815
2024-01-31	$10.41	$10.49	$10.41	$10.44	$10.44	36,872
2024-01-30	$10.37	$10.57	$10.32	$10.57	$10.57	8,061
2024-01-29	$10.40	$10.43	$10.34	$10.43	$10.36	13,321
2024-01-26	$10.42	$10.43	$10.36	$10.43	$10.36	7,504
2024-01-25	$10.42	$10.45	$10.39	$10.41	$10.34	74,568
2024-01-24	$10.46	$10.46	$10.37	$10.37	$10.30	27,777
2024-01-23	$10.20	$10.41	$10.18	$10.38	$10.31	26,790
2024-01-22	$10.16	$10.25	$10.12	$10.23	$10.17	26,950
2024-01-19	$10.09	$10.18	$10.06	$10.18	$10.12	34,226
2024-01-18	$10.13	$10.16	$10.04	$10.11	$10.05	10,695
2024-01-17	$10.17	$10.23	$9.99	$10.10	$10.04	19,234
2024-01-16	$10.50	$10.57	$10.21	$10.22	$10.16	7,352
2024-01-12	$10.95	$10.95	$10.50	$10.60	$10.53	8,387
2024-01-11	$10.40	$10.56	$10.37	$10.56	$10.50	8,445
2024-01-10	$10.37	$10.43	$10.32	$10.43	$10.36	4,401
2024-01-09	$10.31	$10.42	$10.27	$10.41	$10.34	7,035
2024-01-08	$10.35	$10.35	$10.13	$10.29	$10.22	25,349
2024-01-05	$10.37	$10.39	$10.31	$10.35	$10.28	14,502
2024-01-04	$10.53	$10.53	$10.29	$10.32	$10.25	2,865
2024-01-03	$10.26	$10.46	$10.26	$10.43	$10.36	12,344
2024-01-02	$9.67	$10.41	$9.67	$10.31	$10.25	42,160
2023-12-29	$10.37	$10.42	$10.35	$10.35	$10.28	23,572
2023-12-28	$10.50	$10.50	$10.35	$10.35	$10.28	15,213
2023-12-27	$10.67	$10.68	$10.52	$10.52	$10.39	20,670
2023-12-26	$10.51	$10.83	$10.08	$10.76	$10.62	26,438
2023-12-22	$10.69	$10.71	$10.62	$10.65	$10.51	18,708
2023-12-21	$10.45	$10.66	$10.45	$10.66	$10.52	23,173
2023-12-20	$10.12	$10.62	$10.12	$10.44	$10.30	46,467
2023-12-19	$10.12	$10.44	$10.12	$10.44	$10.31	14,851
2023-12-18	$9.95	$10.21	$9.95	$10.20	$10.07	13,072
2023-12-15	$10.04	$10.04	$9.89	$10.00	$9.87	14,466
2023-12-14	$9.80	$10.12	$9.78	$10.04	$9.91	44,267
2023-12-13	$9.50	$9.78	$9.46	$9.78	$9.65	23,164
2023-12-12	$9.50	$9.70	$9.30	$9.42	$9.30	110,468
2023-12-11	$9.69	$9.81	$9.65	$9.71	$9.59	45,260
2023-12-08	$9.65	$9.79	$9.65	$9.68	$9.56	20,829
2023-12-07	$9.74	$9.85	$9.65	$9.65	$9.53	19,666
2023-12-06	$10.09	$10.09	$9.70	$9.70	$9.58	69,374
2023-12-05	$10.14	$10.17	$10.09	$10.09	$9.96	10,097
2023-12-04	$10.27	$10.34	$10.11	$10.14	$10.01	37,403
2023-12-01	$10.34	$10.46	$10.34	$10.34	$10.21	44,834
2023-11-30	$9.80	$10.54	$9.80	$10.26	$10.13	23,308
2023-11-29	$10.38	$10.39	$10.25	$10.37	$10.24	36,774
2023-11-28	$10.51	$10.51	$10.32	$10.35	$10.15	9,578
2023-11-27	$10.27	$10.61	$10.27	$10.48	$10.28	14,717
2023-11-24	$10.65	$10.65	$10.61	$10.63	$10.43	5,002
2023-11-22	$10.50	$10.56	$10.40	$10.52	$10.32	7,508
2023-11-21	$10.65	$10.67	$10.59	$10.59	$10.39	26,347
2023-11-20	$10.79	$10.79	$10.55	$10.70	$10.49	7,655
2023-11-17	$10.73	$10.73	$10.67	$10.69	$10.49	9,208
2023-11-16	$10.51	$10.53	$10.35	$10.53	$10.32	15,038
2023-11-15	$10.96	$10.96	$10.69	$10.71	$10.51	20,106
2023-11-14	$10.76	$10.98	$10.75	$10.96	$10.75	14,202
2023-11-13	$10.59	$10.80	$10.59	$10.76	$10.56	10,762
2023-11-10	$10.48	$10.67	$10.48	$10.67	$10.47	6,288
2023-11-09	$10.10	$10.59	$10.10	$10.49	$10.29	16,324
2023-11-08	$10.38	$10.38	$10.08	$10.15	$9.96	36,408
2023-11-07	$10.70	$10.70	$10.36	$10.38	$10.18	17,336
2023-11-06	$10.87	$10.87	$10.80	$10.81	$10.60	22,802
2023-11-03	$11.08	$11.08	$10.82	$10.88	$10.67	6,945
2023-11-02	$10.40	$10.82	$10.28	$10.82	$10.61	24,302
2023-11-01	$10.28	$10.49	$10.28	$10.49	$10.29	24,727
2023-10-31	$10.39	$10.39	$10.29	$10.29	$10.09	11,339
2023-10-30	$10.53	$10.53	$10.32	$10.33	$10.13	11,817
2023-10-27	$10.38	$10.58	$10.38	$10.51	$10.25	11,158
2023-10-26	$10.53	$10.54	$10.45	$10.50	$10.24	14,204
2023-10-25	$10.50	$10.55	$10.45	$10.53	$10.26	16,440
2023-10-24	$10.60	$10.61	$10.49	$10.53	$10.26	28,631
2023-10-23	$10.61	$10.72	$10.51	$10.68	$10.41	10,337
2023-10-20	$10.52	$10.73	$10.52	$10.65	$10.38	10,806
2023-10-19	$10.55	$10.65	$10.37	$10.53	$10.26	12,291
2023-10-18	$10.79	$10.80	$10.58	$10.61	$10.34	26,746
2023-10-17	$10.98	$10.98	$10.79	$10.80	$10.53	6,954
2023-10-16	$10.49	$10.98	$10.49	$10.98	$10.70	12,199
2023-10-13	$10.59	$10.70	$10.54	$10.68	$10.41	10,114
2023-10-12	$10.62	$10.62	$10.43	$10.48	$10.22	4,955
2023-10-11	$10.56	$10.61	$10.47	$10.56	$10.29	9,916
2023-10-10	$10.65	$10.70	$10.55	$10.57	$10.30	12,814
2023-10-09	$10.23	$10.70	$10.23	$10.59	$10.32	9,035
2023-10-06	$10.14	$10.38	$10.06	$10.34	$10.08	21,561
2023-10-05	$9.99	$10.15	$9.90	$10.13	$9.87	24,955
2023-10-04	$10.20	$10.23	$9.92	$10.01	$9.76	59,730
2023-10-03	$10.13	$10.51	$10.13	$10.31	$10.05	15,941
2023-10-02	$10.89	$10.89	$10.42	$10.45	$10.19	20,933
2023-09-29	$11.05	$11.05	$10.86	$10.86	$10.59	21,669
2023-09-28	$11.00	$11.19	$11.00	$11.09	$10.81	5,000
2023-09-27	$11.10	$11.20	$11.10	$11.18	$10.81	11,957
2023-09-26	$11.27	$11.27	$10.99	$11.01	$10.64	15,695
2023-09-25	$10.88	$11.27	$10.88	$11.27	$10.90	11,906
2023-09-22	$11.21	$11.21	$11.11	$11.13	$10.76	12,330
2023-09-21	$11.21	$11.21	$11.09	$11.15	$10.78	28,638
2023-09-20	$11.30	$11.30	$11.20	$11.20	$10.83	3,204
2023-09-19	$11.35	$11.35	$11.22	$11.24	$10.87	10,094
2023-09-18	$11.30	$11.30	$11.17	$11.27	$10.89	6,134
2023-09-15	$11.00	$11.20	$11.00	$11.18	$10.81	12,214
2023-09-14	$10.96	$11.06	$10.92	$11.05	$10.68	11,838
2023-09-13	$10.99	$10.99	$10.85	$10.86	$10.50	10,833
2023-09-12	$10.89	$10.95	$10.89	$10.93	$10.57	7,386
2023-09-11	$10.91	$10.98	$10.76	$10.78	$10.42	23,058
2023-09-08	$10.26	$10.92	$10.26	$10.84	$10.48	16,179
2023-09-07	$10.77	$10.77	$10.70	$10.76	$10.40	20,585
2023-09-06	$10.80	$10.87	$10.73	$10.77	$10.41	19,295
2023-09-05	$10.78	$10.86	$10.74	$10.83	$10.47	71,153
2023-09-01	$10.79	$10.82	$10.73	$10.77	$10.41	49,137
2023-08-31	$10.60	$10.76	$10.57	$10.65	$10.30	7,655
2023-08-30	$10.16	$10.66	$10.16	$10.59	$10.24	19,593
2023-08-29	$10.37	$10.67	$10.37	$10.64	$10.20	68,411
2023-08-28	$10.32	$10.42	$10.32	$10.42	$9.99	9,411
2023-08-25	$10.21	$10.31	$10.20	$10.26	$9.84	12,255
2023-08-24	$10.10	$10.20	$10.09	$10.11	$9.69	15,958
2023-08-23	$10.21	$10.34	$10.21	$10.25	$9.83	5,094
2023-08-22	$10.40	$10.52	$10.33	$10.35	$9.92	18,287
2023-08-21	$10.59	$10.60	$10.50	$10.50	$10.07	6,608
2023-08-18	$10.60	$10.60	$10.45	$10.59	$10.15	23,743
2023-08-17	$10.70	$10.70	$10.52	$10.53	$10.10	5,837
2023-08-16	$10.61	$10.73	$10.48	$10.59	$10.15	4,215
2023-08-15	$10.73	$10.73	$10.60	$10.64	$10.20	20,425
2023-08-14	$10.79	$10.86	$10.79	$10.84	$10.39	7,759
2023-08-11	$10.87	$10.95	$10.87	$10.87	$10.42	6,628
2023-08-10	$10.86	$10.93	$10.79	$10.79	$10.35	6,097
2023-08-09	$10.85	$10.91	$10.76	$10.84	$10.39	27,239
2023-08-08	$10.53	$10.72	$10.43	$10.72	$10.28	8,218
2023-08-07	$10.68	$10.68	$10.60	$10.65	$10.21	5,119
2023-08-04	$10.53	$10.68	$10.53	$10.62	$10.62	10,933
2023-08-03	$10.39	$10.56	$10.38	$10.52	$10.52	9,402
2023-08-02	$10.49	$10.51	$10.38	$10.38	$10.38	8,634
2023-08-01	$10.42	$10.61	$10.40	$10.55	$10.55	16,405
2023-07-31	$10.68	$10.89	$10.54	$10.58	$10.58	25,732
2023-07-28	$10.72	$10.74	$10.66	$10.74	$10.74	14,559
2023-07-27	$10.79	$10.83	$10.72	$10.72	$10.66	13,160
2023-07-26	$10.76	$10.79	$10.74	$10.79	$10.73	11,267
2023-07-25	$10.82	$10.87	$10.77	$10.86	$10.79	31,376
2023-07-24	$10.85	$10.92	$10.78	$10.81	$10.74	31,827
2023-07-21	$10.82	$10.85	$10.74	$10.74	$10.67	12,782
2023-07-20	$10.75	$10.87	$10.75	$10.82	$10.75	9,866
2023-07-19	$10.89	$10.96	$10.81	$10.81	$10.81	12,664
2023-07-18	$10.46	$10.81	$10.39	$10.81	$10.81	16,322
2023-07-17	$10.53	$10.54	$10.41	$10.44	$10.44	56,506
2023-07-14	$10.90	$10.95	$10.53	$10.54	$10.54	20,056
2023-07-13	$10.78	$11.00	$10.78	$11.00	$11.00	17,362
2023-07-12	$10.72	$10.75	$10.68	$10.70	$10.70	30,701
2023-07-11	$10.30	$10.57	$10.30	$10.57	$10.57	12,471
2023-07-10	$10.21	$10.39	$10.21	$10.31	$10.31	22,005
2023-07-07	$9.90	$10.31	$9.90	$10.31	$10.31	7,806
2023-07-06	$10.10	$10.20	$9.81	$9.92	$9.92	23,669
2023-07-05	$10.10	$10.21	$10.10	$10.17	$10.17	13,256
2023-07-03	$10.13	$10.14	$10.09	$10.10	$10.10	4,351
2023-06-30	$10.11	$10.16	$10.09	$10.13	$10.13	16,613
2023-06-29	$9.92	$10.08	$9.92	$10.06	$10.06	13,014
2023-06-28	$10.01	$10.04	$9.93	$10.01	$9.94	12,218
2023-06-27	$9.98	$10.12	$9.98	$10.07	$10.00	17,479
2023-06-26	$9.95	$10.11	$9.95	$10.05	$9.98	11,079
2023-06-23	$9.89	$9.94	$9.80	$9.92	$9.85	13,137
2023-06-22	$10.09	$10.10	$9.97	$10.08	$10.01	5,973
2023-06-21	$10.08	$10.24	$10.08	$10.20	$10.13	11,903
2023-06-20	$10.08	$10.12	$10.03	$10.10	$10.03	30,370
2023-06-16	$9.67	$10.23	$9.67	$10.22	$10.15	38,477
2023-06-15	$9.99	$10.22	$9.99	$10.22	$10.15	18,377
2023-06-14	$10.08	$10.13	$9.97	$9.99	$9.92	19,179
2023-06-13	$10.05	$10.14	$10.05	$10.05	$9.98	18,784
2023-06-12	$10.00	$10.02	$9.89	$9.96	$9.89	63,019
2023-06-09	$9.96	$10.13	$9.96	$10.08	$10.01	6,836
2023-06-08	$10.23	$10.23	$9.98	$10.11	$10.04	40,451
2023-06-07	$10.45	$10.64	$10.26	$10.26	$10.20	439,131
2023-06-06	$10.47	$10.55	$10.46	$10.49	$10.42	13,168
2023-06-05	$10.70	$10.75	$10.53	$10.55	$10.48	17,386
2023-06-02	$10.55	$10.73	$10.54	$10.70	$10.63	24,239
2023-06-01	$10.10	$10.55	$10.10	$10.33	$10.26	11,127
2023-05-31	$10.40	$10.42	$10.30	$10.30	$10.23	16,939
2023-05-30	$10.63	$10.67	$10.51	$10.55	$10.48	19,879
2023-05-26	$10.71	$10.78	$10.68	$10.70	$10.56	7,162
2023-05-25	$10.70	$10.71	$10.62	$10.68	$10.54	2,118
2023-05-24	$10.83	$10.94	$10.75	$10.87	$10.73	24,376
2023-05-23	$10.85	$11.06	$10.80	$10.99	$10.85	9,740
2023-05-22	$10.67	$10.99	$10.67	$10.89	$10.74	9,979
2023-05-19	$10.74	$10.87	$10.73	$10.84	$10.84	12,444
2023-05-18	$10.66	$10.70	$10.55	$10.70	$10.70	17,170
2023-05-17	$10.60	$10.72	$10.58	$10.72	$10.72	32,127
2023-05-16	$10.78	$10.79	$10.56	$10.57	$10.57	16,100
2023-05-15	$10.54	$10.72	$10.54	$10.69	$10.69	18,759
2023-05-12	$10.48	$10.54	$10.40	$10.49	$10.49	9,584
2023-05-11	$10.55	$10.55	$10.36	$10.45	$10.45	18,596
2023-05-10	$10.80	$10.84	$10.65	$10.66	$10.66	15,841
2023-05-09	$10.58	$10.85	$10.58	$10.84	$10.84	8,378
2023-05-08	$10.50	$11.00	$10.50	$10.80	$10.80	7,777
2023-05-05	$10.07	$10.66	$10.07	$10.65	$10.65	10,211
2023-05-04	$10.22	$10.29	$10.04	$10.23	$10.23	13,076
2023-05-03	$10.30	$10.31	$10.09	$10.23	$10.23	23,222
2023-05-02	$10.65	$10.65	$10.22	$10.28	$10.28	19,179
2023-05-01	$10.98	$10.98	$10.84	$10.84	$10.84	6,818
2023-04-28	$10.68	$10.97	$10.65	$10.90	$10.90	5,529
2023-04-27	$10.65	$10.80	$10.65	$10.77	$10.77	6,487
2023-04-26	$11.20	$11.20	$10.72	$10.75	$10.68	37,798
2023-04-25	$11.00	$11.08	$10.82	$10.87	$10.80	35,146
2023-04-24	$11.07	$11.20	$11.06	$11.19	$11.12	29,544
2023-04-21	$10.99	$11.15	$10.97	$11.15	$11.15	8,842
2023-04-20	$11.05	$11.06	$10.98	$11.00	$11.00	6,890
2023-04-19	$11.40	$11.40	$11.12	$11.15	$11.15	16,823
2023-04-18	$11.40	$11.40	$11.30	$11.33	$11.33	24,759
2023-04-17	$11.37	$11.52	$11.33	$11.41	$11.41	8,758
2023-04-14	$11.49	$11.53	$11.45	$11.53	$11.53	5,351
2023-04-13	$11.44	$11.45	$10.78	$11.44	$11.44	16,298
2023-04-12	$11.25	$11.35	$11.24	$11.30	$11.30	17,957
2023-04-11	$11.10	$11.19	$11.09	$11.16	$11.16	51,428
2023-04-10	$11.10	$11.10	$10.88	$11.06	$11.06	12,403
2023-04-06	$10.92	$10.99	$10.91	$10.95	$10.95	9,690
2023-04-05	$11.28	$11.28	$10.92	$11.00	$11.00	19,903
2023-04-04	$11.31	$11.51	$10.96	$11.02	$11.02	16,581
2023-04-03	$11.00	$11.28	$11.00	$11.27	$11.27	23,806
2023-03-31	$10.56	$10.79	$10.56	$10.67	$10.67	14,333
2023-03-30	$10.83	$10.83	$10.64	$10.67	$10.67	19,159
2023-03-29	$10.61	$10.83	$10.61	$10.83	$10.76	19,289
2023-03-28	$10.55	$10.68	$10.47	$10.62	$10.62	18,293
2023-03-27	$10.55	$10.56	$10.29	$10.51	$10.51	8,662
2023-03-24	$10.07	$10.29	$10.00	$10.25	$10.25	11,368
2023-03-23	$10.01	$10.66	$10.01	$10.28	$10.28	18,980
2023-03-22	$10.15	$10.68	$10.15	$10.50	$10.50	18,713
2023-03-21	$10.31	$10.62	$10.31	$10.49	$10.49	27,242
2023-03-20	$9.98	$10.42	$9.89	$10.42	$10.42	21,312
2023-03-17	$10.25	$10.25	$9.92	$9.92	$9.92	21,634
2023-03-16	$10.35	$10.35	$10.00	$10.29	$10.29	20,359
2023-03-15	$10.40	$10.75	$9.95	$10.21	$10.21	48,249
2023-03-14	$10.70	$11.03	$10.65	$10.72	$10.72	38,911
2023-03-13	$10.81	$10.92	$10.41	$10.70	$10.70	35,601
2023-03-10	$11.10	$11.18	$10.79	$10.80	$10.80	28,507
2023-03-09	$11.47	$11.47	$11.05	$11.07	$11.07	17,942
2023-03-08	$11.75	$11.75	$11.13	$11.19	$11.19	8,749
2023-03-07	$11.70	$11.70	$11.25	$11.25	$11.25	18,654
2023-03-06	$11.67	$11.75	$11.66	$11.68	$11.68	5,296
2023-03-03	$11.82	$11.82	$11.67	$11.73	$11.73	22,169
2023-03-02	$11.60	$11.99	$11.53	$11.85	$11.85	18,455
2023-03-01	$11.35	$11.56	$11.32	$11.53	$11.53	14,169
2023-02-28	$11.30	$11.55	$11.30	$11.36	$11.36	5,065
2023-02-27	$11.57	$11.69	$11.49	$11.54	$11.54	9,235
2023-02-24	$11.38	$11.54	$11.30	$11.54	$11.47	11,839
2023-02-23	$11.25	$11.61	$11.25	$11.52	$11.45	13,328
2023-02-22	$11.35	$11.35	$11.10	$11.17	$11.11	28,630
2023-02-21	$11.55	$11.55	$11.25	$11.25	$11.19	14,734
2023-02-17	$11.59	$11.59	$11.45	$11.50	$11.43	29,957
2023-02-16	$11.80	$11.95	$11.77	$11.79	$11.72	12,584
2023-02-15	$12.04	$12.08	$11.67	$11.84	$11.77	17,947
2023-02-14	$11.80	$12.15	$11.80	$12.15	$12.08	12,341
2023-02-13	$12.00	$12.00	$11.59	$11.91	$11.91	10,442
2023-02-10	$11.70	$11.70	$11.53	$11.67	$11.67	14,424
2023-02-09	$11.77	$11.79	$11.45	$11.45	$11.45	22,253
2023-02-08	$11.53	$11.85	$11.53	$11.74	$11.74	19,134
2023-02-07	$11.28	$11.79	$11.28	$11.79	$11.79	21,631
2023-02-06	$12.00	$12.00	$11.44	$11.51	$11.51	35,675
2023-02-03	$11.35	$11.76	$11.35	$11.63	$11.63	31,157
2023-02-02	$11.75	$11.75	$11.50	$11.53	$11.53	58,348
2023-02-01	$12.57	$12.57	$11.65	$11.65	$11.65	45,558
2023-01-31	$12.00	$12.07	$11.89	$12.06	$12.06	17,896
2023-01-30	$11.94	$12.05	$11.89	$12.00	$12.00	14,364
2023-01-27	$12.00	$12.18	$12.00	$12.11	$12.04	24,739
2023-01-26	$11.95	$12.02	$11.74	$11.98	$11.91	15,061
2023-01-25	$12.00	$12.00	$11.70	$11.91	$11.84	13,597
2023-01-24	$11.88	$11.93	$11.79	$11.83	$11.76	10,775
2023-01-23	$11.61	$11.95	$11.61	$11.83	$11.76	13,907
2023-01-20	$11.75	$11.81	$11.72	$11.79	$11.72	13,901
2023-01-19	$11.37	$11.71	$11.30	$11.62	$11.55	7,553
2023-01-18	$11.80	$11.86	$11.42	$11.43	$11.37	6,867
2023-01-17	$11.18	$11.81	$11.17	$11.65	$11.58	12,042
2023-01-13	$11.46	$11.70	$11.35	$11.64	$11.58	19,514
2023-01-12	$11.26	$11.55	$11.24	$11.51	$11.45	82,780
2023-01-11	$11.20	$11.20	$11.05	$11.17	$11.11	30,609
2023-01-10	$11.16	$11.16	$10.95	$11.06	$11.00	22,519
2023-01-09	$11.19	$11.92	$11.10	$11.10	$11.03	24,166
2023-01-06	$10.80	$11.22	$10.80	$11.16	$11.16	17,266
2023-01-05	$10.90	$11.04	$10.90	$10.95	$10.95	19,845
2023-01-04	$11.48	$11.48	$10.95	$11.10	$11.10	36,504
2023-01-03	$11.58	$11.64	$10.85	$11.02	$11.02	92,310
2022-12-30	$11.53	$11.68	$11.27	$11.68	$11.68	16,706
2022-12-29	$11.50	$11.65	$11.42	$11.61	$11.61	41,809
2022-12-28	$11.66	$12.05	$11.37	$11.49	$11.43	21,246
2022-12-27	$11.86	$11.98	$11.52	$11.94	$11.87	15,442
2022-12-23	$11.51	$11.83	$11.51	$11.83	$11.76	15,577
2022-12-22	$11.60	$11.60	$11.12	$11.31	$11.25	15,943
2022-12-21	$11.53	$11.61	$11.46	$11.54	$11.47	13,123
2022-12-20	$11.12	$11.40	$11.12	$11.36	$11.30	9,627
2022-12-19	$11.22	$11.22	$11.00	$11.14	$11.08	48,977
2022-12-16	$11.50	$11.51	$11.12	$11.19	$11.13	27,050
2022-12-15	$11.75	$11.75	$11.47	$11.71	$11.64	25,676
2022-12-14	$11.95	$11.95	$11.77	$11.87	$11.80	12,753
2022-12-13	$12.00	$12.12	$11.88	$11.91	$11.85	32,526
2022-12-12	$11.69	$11.79	$11.65	$11.72	$11.65	41,576
2022-12-09	$12.10	$12.10	$11.58	$11.65	$11.58	42,396
2022-12-08	$11.92	$11.92	$11.59	$11.63	$11.56	21,187
2022-12-07	$11.41	$11.70	$10.84	$11.57	$11.51	80,825
2022-12-06	$11.88	$11.90	$11.42	$11.42	$11.36	52,812
2022-12-05	$12.40	$12.52	$11.92	$11.94	$11.87	22,974
2022-12-02	$12.33	$12.46	$12.24	$12.32	$12.25	19,271
2022-12-01	$12.48	$12.54	$12.36	$12.37	$12.30	43,708
2022-11-30	$12.00	$12.65	$12.00	$12.30	$12.23	33,940
2022-11-29	$11.76	$12.42	$11.75	$12.31	$12.24	36,488
2022-11-28	$12.85	$12.85	$12.28	$12.28	$12.14	38,982
2022-11-25	$12.57	$12.66	$12.53	$12.63	$12.49	5,846
2022-11-23	$12.59	$12.65	$12.00	$12.57	$12.57	25,815
2022-11-22	$12.50	$12.73	$12.48	$12.72	$12.72	27,142
2022-11-21	$12.01	$12.36	$11.89	$12.29	$12.29	50,944
2022-11-18	$12.27	$12.54	$12.27	$12.53	$12.53	22,080
2022-11-17	$12.50	$12.53	$12.14	$12.51	$12.51	20,211
2022-11-16	$12.85	$12.86	$12.61	$12.66	$12.66	11,587
2022-11-15	$12.83	$12.96	$12.64	$12.93	$12.93	20,521
2022-11-14	$13.56	$13.56	$12.82	$12.82	$12.82	24,358
2022-11-11	$12.64	$12.96	$12.50	$12.94	$12.94	20,857
2022-11-10	$12.04	$12.49	$12.04	$12.39	$12.39	20,295
2022-11-09	$12.95	$12.95	$12.19	$12.19	$12.19	42,986
2022-11-08	$12.56	$13.16	$12.56	$13.06	$13.06	32,132
2022-11-07	$12.87	$13.16	$12.87	$12.99	$12.99	45,867
2022-11-04	$13.00	$13.10	$12.71	$12.91	$12.91	49,326
2022-11-03	$12.17	$12.70	$12.17	$12.64	$12.64	24,658
2022-11-02	$12.66	$12.80	$12.37	$12.44	$12.44	12,914
2022-11-01	$12.60	$12.64	$12.47	$12.49	$12.49	12,434
2022-10-31	$12.33	$12.50	$12.00	$12.45	$12.45	19,096
2022-10-28	$12.89	$12.89	$12.18	$12.41	$12.41	17,581
2022-10-27	$12.70	$12.71	$12.48	$12.50	$12.43	18,877
2022-10-26	$11.74	$12.55	$11.74	$12.49	$12.42	16,683
2022-10-25	$12.30	$12.45	$12.27	$12.35	$12.28	19,237
2022-10-24	$12.05	$12.30	$12.00	$12.30	$12.23	16,534
2022-10-21	$11.15	$12.11	$11.15	$12.07	$12.01	43,196
2022-10-20	$11.99	$12.10	$11.68	$11.68	$11.62	36,096
2022-10-19	$11.74	$11.89	$11.54	$11.80	$11.73	21,700
2022-10-18	$11.10	$11.89	$11.10	$11.60	$11.54	12,452
2022-10-17	$11.80	$11.92	$11.69	$11.74	$11.68	62,677
2022-10-14	$11.90	$11.98	$11.44	$11.48	$11.42	29,809
2022-10-13	$11.22	$11.90	$11.20	$11.86	$11.80	22,103
2022-10-12	$11.25	$11.55	$11.20	$11.44	$11.38	18,599
2022-10-11	$12.00	$12.00	$11.11	$11.42	$11.36	39,152
2022-10-10	$11.92	$11.94	$11.60	$11.83	$11.77	31,916
2022-10-07	$11.60	$12.08	$11.60	$11.91	$11.85	41,517
2022-10-06	$11.73	$11.97	$11.62	$11.77	$11.71	50,564
2022-10-05	$11.74	$11.90	$11.10	$11.71	$11.65	17,829
2022-10-04	$11.21	$11.75	$11.21	$11.74	$11.68	41,441
2022-10-03	$10.31	$11.22	$10.31	$11.20	$11.14	43,771
2022-09-30	$10.61	$10.61	$10.29	$10.41	$10.35	45,892
2022-09-29	$9.75	$10.48	$9.75	$10.47	$10.41	28,441
2022-09-28	$9.99	$10.33	$9.88	$10.33	$10.27	21,430
2022-09-27	$9.38	$9.92	$9.38	$9.87	$9.76	45,548
2022-09-26	$9.85	$9.93	$9.33	$9.50	$9.39	132,292
2022-09-23	$10.50	$10.50	$9.84	$9.88	$9.77	137,396
2022-09-22	$11.06	$11.06	$10.74	$10.74	$10.62	19,236
2022-09-21	$10.84	$11.20	$10.84	$10.87	$10.74	62,676
2022-09-20	$11.08	$11.18	$10.84	$11.04	$10.91	47,496
2022-09-19	$11.25	$11.25	$10.75	$11.18	$11.05	38,513
2022-09-16	$11.18	$11.28	$10.85	$11.08	$10.95	64,490
2022-09-15	$11.38	$11.58	$11.25	$11.28	$11.15	44,266
2022-09-14	$11.36	$11.57	$11.36	$11.56	$11.43	46,372
2022-09-13	$11.47	$11.52	$11.17	$11.23	$11.10	130,932
2022-09-12	$11.77	$11.78	$11.15	$11.48	$11.35	108,713
2022-09-09	$11.04	$11.11	$10.91	$11.03	$10.90	115,778
2022-09-08	$10.66	$11.21	$10.59	$10.83	$10.71	152,551
2022-09-07	$10.94	$11.17	$10.50	$10.68	$10.56	199,447
2022-09-06	$11.09	$11.62	$10.90	$10.91	$10.78	304,956
2022-09-02	$10.88	$11.01	$10.78	$10.90	$10.90	195,824
2022-09-01	$11.29	$11.31	$10.53	$10.62	$10.62	363,203
2022-08-31	$10.80	$11.09	$10.72	$10.95	$10.95	22,413
2022-08-30	$11.28	$11.28	$10.84	$11.00	$11.00	32,497
2022-08-29	$11.20	$11.58	$11.13	$11.47	$11.40	92,222
2022-08-26	$11.51	$11.55	$11.19	$11.20	$11.13	37,043
2022-08-25	$11.95	$11.95	$11.46	$11.52	$11.45	19,306
2022-08-24	$11.17	$11.55	$11.14	$11.52	$11.45	17,482
2022-08-23	$10.78	$11.21	$10.78	$11.15	$11.08	48,438
2022-08-22	$10.31	$10.85	$10.31	$10.80	$10.73	24,350
2022-08-19	$10.91	$10.91	$10.75	$10.79	$10.72	32,979
2022-08-18	$10.87	$11.04	$10.87	$11.03	$10.96	36,243
2022-08-17	$10.61	$10.80	$10.60	$10.75	$10.68	19,692
2022-08-16	$10.90	$10.97	$10.62	$10.66	$10.59	70,791
2022-08-15	$10.64	$10.83	$10.50	$10.75	$10.68	34,273
2022-08-12	$11.11	$11.18	$10.95	$11.02	$10.95	21,438
2022-08-11	$10.41	$11.20	$10.41	$11.15	$11.08	21,895
2022-08-10	$10.35	$11.47	$10.35	$10.72	$10.65	40,502
2022-08-09	$10.75	$10.80	$10.66	$10.77	$10.70	46,400
2022-08-08	$10.43	$10.63	$10.32	$10.62	$10.55	85,054
2022-08-05	$9.49	$10.43	$9.49	$10.40	$10.34	35,422
2022-08-04	$10.72	$10.72	$10.12	$10.16	$10.10	30,310
2022-08-03	$11.25	$11.25	$10.66	$10.74	$10.67	47,912
2022-08-02	$11.21	$11.21	$11.07	$11.16	$11.09	8,849
2022-08-01	$11.35	$11.42	$11.17	$11.17	$11.10	17,458
2022-07-29	$11.50	$11.50	$10.89	$11.30	$11.23	20,365
2022-07-28	$10.40	$10.98	$10.40	$10.83	$10.76	12,177
2022-07-27	$10.52	$10.83	$10.48	$10.83	$10.70	17,870
2022-07-26	$10.49	$10.62	$10.30	$10.44	$10.32	23,324
2022-07-25	$9.90	$10.46	$9.90	$10.42	$10.30	19,700
2022-07-22	$10.32	$10.37	$10.06	$10.09	$9.97	11,925
2022-07-21	$10.62	$10.62	$10.15	$10.31	$10.19	21,564
2022-07-20	$10.57	$10.67	$10.33	$10.64	$10.51	11,447
2022-07-19	$10.37	$10.67	$10.30	$10.57	$10.44	28,178
2022-07-18	$10.03	$10.30	$10.03	$10.12	$10.00	63,394
2022-07-15	$9.66	$9.72	$9.46	$9.71	$9.59	28,054
2022-07-14	$9.55	$9.55	$9.05	$9.46	$9.35	53,098
2022-07-13	$9.10	$9.77	$9.10	$9.68	$9.56	47,414
2022-07-12	$9.63	$9.69	$9.41	$9.59	$9.47	38,487
2022-07-11	$9.98	$10.20	$9.74	$9.90	$9.78	37,710
2022-07-08	$10.18	$10.18	$9.81	$10.08	$9.96	27,133
2022-07-07	$9.11	$10.18	$9.08	$10.08	$9.96	57,211
2022-07-06	$9.80	$9.81	$8.93	$9.10	$8.99	207,945
2022-07-05	$9.61	$10.12	$9.37	$9.73	$9.61	122,597
2022-07-01	$9.89	$10.04	$9.67	$9.93	$9.81	44,423
2022-06-30	$9.83	$10.05	$9.66	$9.89	$9.77	56,868
2022-06-29	$10.81	$10.88	$10.08	$10.11	$9.99	52,952
2022-06-28	$10.66	$10.75	$10.52	$10.70	$10.51	89,905
2022-06-27	$10.20	$10.31	$9.67	$10.27	$10.09	52,984
2022-06-24	$9.49	$10.00	$9.20	$9.96	$9.78	52,262
2022-06-23	$9.92	$10.03	$9.22	$9.31	$9.14	136,001
2022-06-22	$10.46	$10.46	$9.85	$10.03	$9.85	89,625
2022-06-21	$10.05	$10.81	$10.05	$10.72	$10.53	111,400
2022-06-17	$11.00	$11.00	$9.91	$10.04	$9.85	132,509
2022-06-16	$11.39	$11.39	$10.52	$10.84	$10.65	87,390
2022-06-15	$11.67	$11.95	$11.17	$11.46	$11.25	64,100
2022-06-14	$12.15	$12.18	$11.63	$11.83	$11.62	64,625
2022-06-13	$12.68	$12.70	$11.78	$12.06	$11.84	103,716
2022-06-10	$12.96	$13.01	$12.46	$12.64	$12.42	78,081
2022-06-09	$13.24	$13.73	$12.95	$12.97	$12.73	103,936
2022-06-08	$13.97	$13.97	$13.09	$13.24	$13.00	102,453
2022-06-07	$12.72	$13.30	$12.72	$13.29	$13.05	119,896
2022-06-06	$13.36	$13.36	$12.85	$12.88	$12.65	150,970
2022-06-03	$13.00	$13.00	$12.62	$12.76	$12.53	69,815
2022-06-02	$12.47	$12.79	$12.38	$12.62	$12.39	81,796
2022-06-01	$12.77	$12.77	$12.38	$12.49	$12.27	95,245
2022-05-31	$13.22	$13.22	$12.30	$12.43	$12.21	214,645
2022-05-27	$11.99	$12.23	$11.99	$12.17	$11.95	12,002
2022-05-26	$12.00	$12.20	$11.97	$12.00	$11.78	24,313
2022-05-25	$11.60	$11.92	$11.60	$11.90	$11.69	31,876
2022-05-24	$11.11	$11.57	$11.11	$11.52	$11.32	17,951
2022-05-23	$11.40	$11.60	$11.40	$11.41	$11.20	3,063
2022-05-20	$11.71	$11.71	$11.23	$11.38	$11.18	13,911
2022-05-19	$11.15	$11.54	$11.15	$11.42	$11.21	12,674
2022-05-18	$11.50	$11.54	$11.23	$11.23	$11.03	13,005
2022-05-17	$12.00	$12.00	$11.60	$11.69	$11.48	20,263
2022-05-16	$11.52	$11.67	$11.49	$11.53	$11.32	20,691
2022-05-13	$10.81	$11.38	$10.80	$11.28	$11.08	35,516
2022-05-12	$10.73	$10.81	$10.43	$10.60	$10.41	24,819
2022-05-11	$10.90	$11.38	$10.75	$10.77	$10.58	55,725
2022-05-10	$11.08	$11.31	$10.79	$10.85	$10.65	23,568
2022-05-09	$11.90	$11.90	$11.13	$11.13	$10.93	12,194
2022-05-06	$12.21	$12.21	$11.91	$12.13	$11.91	14,527
2022-05-05	$12.50	$12.52	$12.00	$12.18	$11.96	20,565
2022-05-04	$12.11	$12.54	$12.11	$12.54	$12.31	21,916
2022-05-03	$11.38	$11.92	$11.38	$11.92	$11.71	10,028
2022-05-02	$11.42	$11.48	$11.16	$11.38	$11.18	28,213
2022-04-29	$11.93	$11.96	$11.76	$11.83	$11.62	4,794
2022-04-28	$11.62	$11.85	$11.35	$11.85	$11.64	8,836
2022-04-27	$11.68	$11.68	$11.42	$11.61	$11.34	14,449
2022-04-26	$11.12	$11.90	$11.12	$11.56	$11.29	38,136
2022-04-25	$11.67	$11.67	$11.10	$11.56	$11.29	38,136
2022-04-22	$12.03	$12.03	$11.78	$11.82	$11.55	9,402
2022-04-21	$12.86	$12.88	$12.25	$12.26	$11.98	18,576
2022-04-20	$12.75	$12.75	$12.56	$12.71	$12.42	8,895
2022-04-19	$12.55	$12.71	$12.46	$12.52	$12.23	18,557
2022-04-18	$12.20	$12.74	$12.20	$12.69	$12.40	18,882
2022-04-14	$11.94	$12.00	$11.82	$11.98	$11.70	25,157
2022-04-13	$11.76	$12.07	$11.70	$12.01	$11.73	11,874
2022-04-12	$11.92	$11.92	$11.68	$11.70	$11.43	16,217
2022-04-11	$11.27	$11.82	$11.27	$11.68	$11.41	9,036
2022-04-08	$11.79	$12.03	$11.79	$11.97	$11.69	18,504
2022-04-07	$11.77	$11.77	$11.49	$11.63	$11.36	8,134
2022-04-06	$11.91	$11.91	$11.54	$11.59	$11.32	30,653
2022-04-05	$12.08	$12.15	$11.84	$11.84	$11.57	8,077
2022-04-04	$12.00	$12.04	$11.78	$11.96	$11.68	18,581
2022-04-01	$11.50	$11.76	$11.50	$11.68	$11.41	14,475
2022-03-31	$11.79	$11.93	$11.45	$11.46	$11.20	10,196
2022-03-30	$12.10	$12.10	$11.90	$11.92	$11.64	11,470
2022-03-29	$12.00	$12.02	$11.76	$11.97	$11.63	17,914
2022-03-28	$12.31	$12.33	$12.20	$12.28	$11.93	19,252
2022-03-25	$11.97	$12.50	$11.97	$12.46	$12.11	25,705
2022-03-24	$11.90	$12.07	$11.77	$12.02	$11.68	34,771
2022-03-23	$11.99	$12.00	$11.82	$11.83	$11.49	13,007
2022-03-22	$11.93	$11.93	$11.69	$11.93	$11.59	10,596
2022-03-21	$11.79	$12.00	$11.75	$11.93	$11.59	10,596
2022-03-18	$11.68	$11.79	$11.58	$11.63	$11.30	7,919
2022-03-17	$11.49	$11.67	$11.49	$11.65	$11.32	12,773
2022-03-16	$11.92	$11.92	$11.08	$11.31	$10.99	23,861
2022-03-15	$10.91	$11.33	$10.74	$11.18	$10.86	26,614
2022-03-14	$11.63	$11.66	$11.22	$11.45	$11.13	28,452
2022-03-11	$12.06	$12.06	$11.84	$11.84	$11.50	16,617
2022-03-10	$12.00	$12.03	$11.87	$11.97	$11.63	14,098
2022-03-09	$12.31	$12.31	$11.66	$11.79	$11.45	72,815
2022-03-08	$11.90	$12.31	$11.69	$11.90	$11.56	42,544
2022-03-07	$12.09	$12.11	$11.77	$11.90	$11.56	31,908
2022-03-04	$11.57	$11.82	$11.57	$11.75	$11.42	83,849
2022-03-03	$11.62	$11.64	$11.29	$11.33	$11.01	18,868
2022-03-02	$12.01	$12.01	$11.30	$11.53	$11.20	19,898
2022-03-01	$11.29	$11.58	$11.12	$11.26	$10.94	39,017
2022-02-28	$10.82	$11.13	$10.81	$11.12	$10.81	38,731
2022-02-25	$10.60	$10.66	$10.55	$10.63	$10.33	27,904
2022-02-24	$10.50	$10.56	$10.38	$10.55	$10.21	33,804
2022-02-23	$10.00	$10.67	$9.96	$10.60	$10.25	8,560
2022-02-22	$10.43	$10.65	$10.27	$10.41	$10.07	15,473
2022-02-18	$10.70	$10.70	$10.35	$10.36	$10.02	36,291
2022-02-17	$10.73	$10.74	$10.55	$10.61	$10.26	9,362
2022-02-16	$11.25	$11.26	$10.71	$10.72	$10.37	21,252
2022-02-15	$10.39	$10.82	$10.30	$10.81	$10.46	45,286
2022-02-14	$10.65	$10.70	$10.48	$10.61	$10.26	14,165
2022-02-11	$10.99	$10.99	$10.53	$10.66	$10.31	39,709
2022-02-10	$10.49	$10.75	$10.45	$10.45	$10.11	20,883
2022-02-09	$10.42	$10.57	$10.42	$10.50	$10.16	38,997
2022-02-08	$10.75	$10.75	$10.23	$10.28	$9.94	26,775
2022-02-07	$10.64	$10.89	$10.64	$10.80	$10.45	28,143
2022-02-04	$10.92	$11.09	$10.04	$10.63	$10.28	28,782
2022-02-03	$10.60	$10.63	$10.47	$10.54	$10.20	30,065
2022-02-02	$10.49	$10.65	$10.45	$10.65	$10.30	53,157
2022-02-01	$10.33	$10.55	$10.21	$10.49	$10.15	15,310
2022-01-31	$10.00	$10.35	$9.99	$10.35	$10.01	15,071
2022-01-28	$9.98	$10.00	$9.83	$9.93	$9.60	41,174
2022-01-27	$9.21	$10.06	$9.21	$9.84	$9.47	25,200
2022-01-26	$9.90	$10.17	$9.78	$9.78	$9.42	18,116
2022-01-25	$9.27	$9.87	$9.19	$9.82	$9.45	31,245
2022-01-24	$9.23	$9.49	$8.92	$9.49	$9.13	33,624
2022-01-21	$9.72	$9.79	$9.39	$9.53	$9.17	40,943
2022-01-20	$10.00	$10.23	$9.87	$9.87	$9.50	47,223
2022-01-19	$10.21	$10.21	$10.04	$10.11	$9.73	30,659
2022-01-18	$9.85	$10.42	$9.85	$10.11	$9.73	30,659
2022-01-14	$9.83	$10.20	$9.83	$10.17	$9.79	43,509
2022-01-13	$10.13	$10.21	$9.90	$9.90	$9.53	12,702
2022-01-12	$10.00	$10.13	$9.93	$10.07	$9.70	8,385
2022-01-11	$9.70	$9.94	$9.61	$9.94	$9.57	15,158
2022-01-10	$9.64	$9.64	$9.38	$9.57	$9.21	14,619
2022-01-07	$9.64	$9.67	$9.56	$9.64	$9.28	34,272
2022-01-06	$9.54	$9.56	$9.33	$9.53	$9.18	23,234
2022-01-05	$9.77	$9.77	$9.30	$9.32	$8.97	23,233
2022-01-04	$9.15	$9.57	$9.15	$9.49	$9.14	17,943
2022-01-03	$9.15	$9.17	$8.92	$9.14	$8.80	14,761
2021-12-31	$9.11	$9.22	$9.11	$9.20	$8.86	8,841
2021-12-30	$9.10	$9.13	$9.01	$9.07	$8.73	15,064
2021-12-29	$9.00	$9.21	$9.00	$9.16	$8.77	19,808
2021-12-28	$8.89	$9.05	$8.72	$9.04	$8.66	3,853
2021-12-27	$8.91	$9.06	$8.91	$9.02	$8.64	3,423
2021-12-23	$9.12	$9.12	$8.90	$8.91	$8.53	8,291
2021-12-22	$8.82	$8.97	$8.81	$8.96	$8.58	10,275
2021-12-21	$8.14	$8.83	$8.14	$8.82	$8.45	9,217
2021-12-20	$7.78	$8.29	$7.78	$8.26	$7.91	75,047
2021-12-17	$8.42	$8.42	$8.15	$8.30	$7.95	21,890
2021-12-16	$8.72	$8.74	$8.54	$8.54	$8.18	50,841
2021-12-15	$8.44	$8.58	$8.33	$8.57	$8.21	14,751
2021-12-14	$8.69	$8.70	$8.58	$8.58	$8.22	18,921
2021-12-13	$8.97	$9.10	$8.87	$8.92	$8.54	24,279
2021-12-10	$9.00	$9.11	$8.92	$8.99	$8.61	96,092
2021-12-09	$8.92	$8.92	$8.84	$8.91	$8.53	5,425
2021-12-08	$9.13	$9.14	$8.92	$9.01	$8.63	8,815
2021-12-07	$9.00	$9.03	$8.88	$8.98	$8.60	5,060
2021-12-06	$8.40	$8.70	$8.40	$8.64	$8.28	8,501
2021-12-03	$8.11	$8.65	$8.11	$8.38	$8.03	8,997
2021-12-02	$8.11	$8.42	$7.88	$8.37	$8.02	22,788
2021-12-01	$8.32	$8.72	$8.16	$8.16	$7.82	17,141
2021-11-30	$8.18	$8.72	$8.18	$8.49	$8.13	30,410
2021-11-29	$8.95	$8.95	$8.72	$8.78	$8.41	14,289
2021-11-26	$8.75	$8.87	$8.55	$8.84	$8.42	252,745
2021-11-24	$9.32	$9.37	$9.25	$9.36	$8.92	6,313
2021-11-23	$9.00	$9.25	$9.00	$9.24	$8.80	6,433
2021-11-22	$9.11	$9.14	$8.90	$9.08	$8.65	20,861
2021-11-19	$9.31	$9.31	$9.05	$9.15	$8.72	58,399
2021-11-18	$9.88	$9.88	$9.50	$9.50	$9.05	25,743
2021-11-17	$9.93	$10.03	$9.75	$9.75	$9.29	3,107
2021-11-16	$10.12	$10.12	$9.92	$10.01	$9.54	42,800
2021-11-15	$9.51	$10.15	$9.51	$10.07	$9.59	4,920
2021-11-12	$10.20	$10.28	$9.88	$10.02	$9.55	29,472
2021-11-11	$10.27	$10.46	$10.17	$10.29	$9.80	22,965
2021-11-10	$10.40	$10.40	$9.75	$9.93	$9.46	24,782
2021-11-09	$10.29	$10.29	$10.02	$10.29	$9.80	11,838
2021-11-08	$9.97	$10.15	$9.97	$10.13	$9.65	19,657
2021-11-05	$9.80	$9.98	$9.80	$9.92	$9.45	7,861
2021-11-04	$9.21	$9.90	$9.21	$9.69	$9.23	11,914
2021-11-03	$9.48	$9.76	$9.37	$9.54	$9.09	6,315
2021-11-02	$9.66	$9.68	$9.55	$9.62	$9.17	4,137
2021-11-01	$9.65	$9.83	$9.19	$9.77	$9.31	14,347
2021-10-29	$9.68	$9.68	$9.38	$9.55	$9.10	14,635
2021-10-28	$9.69	$9.86	$9.66	$9.85	$9.39	11,157
2021-10-27	$9.70	$9.97	$9.70	$9.79	$9.29	15,947
2021-10-26	$9.80	$9.90	$9.72	$9.90	$9.39	29,825
2021-10-25	$10.11	$10.11	$9.65	$9.77	$9.27	12,669
2021-10-22	$9.11	$9.56	$9.11	$9.51	$9.02	7,437
2021-10-21	$9.11	$9.55	$9.11	$9.36	$8.88	8,816
2021-10-20	$10.00	$10.00	$9.38	$9.49	$9.00	14,058
2021-10-19	$9.35	$9.57	$9.35	$9.48	$8.99	13,284
2021-10-18	$9.50	$9.61	$9.46	$9.46	$8.98	9,094
2021-10-15	$9.00	$9.79	$9.00	$9.36	$8.88	16,123
2021-10-14	$9.42	$9.43	$9.36	$9.37	$8.89	15,308
2021-10-13	$9.17	$9.25	$8.94	$9.20	$8.73	54,184
2021-10-12	$9.32	$9.40	$9.14	$9.20	$8.73	37,490
2021-10-11	$9.00	$9.59	$8.70	$9.35	$8.87	10,372
2021-10-08	$9.03	$9.27	$8.98	$9.24	$8.76	36,812
2021-10-07	$8.82	$9.04	$8.77	$8.98	$8.52	251,723
2021-10-06	$8.45	$8.91	$8.44	$8.78	$8.33	15,146
2021-10-05	$8.61	$8.69	$8.46	$8.62	$8.18	44,801
2021-10-04	$8.40	$8.59	$8.28	$8.55	$8.11	33,947
2021-10-01	$8.25	$8.37	$8.23	$8.23	$7.81	18,848
2021-09-30	$7.59	$8.23	$7.59	$8.23	$7.81	22,613
2021-09-29	$7.86	$8.01	$7.74	$8.01	$7.60	25,732
2021-09-28	$8.26	$8.28	$7.84	$7.86	$7.46	58,874
2021-09-27	$8.13	$8.25	$8.07	$8.23	$7.77	36,777
2021-09-24	$7.75	$7.94	$7.74	$7.88	$7.44	11,657
2021-09-23	$7.74	$7.90	$7.73	$7.83	$7.39	11,476
2021-09-22	$7.49	$7.62	$7.40	$7.48	$7.06	25,296
2021-09-21	$7.42	$7.52	$7.31	$7.49	$7.07	15,495
2021-09-20	$7.50	$7.50	$7.32	$7.37	$6.96	28,567
2021-09-17	$7.69	$7.70	$7.63	$7.65	$7.22	8,901
2021-09-16	$7.77	$7.85	$7.71	$7.84	$7.40	11,937
2021-09-15	$7.77	$7.88	$7.77	$7.87	$7.43	9,054
2021-09-14	$7.86	$7.86	$7.62	$7.64	$7.21	20,847
2021-09-13	$7.77	$7.84	$7.75	$7.78	$7.34	18,070
2021-09-10	$7.55	$7.82	$7.55	$7.72	$7.29	53,288
2021-09-09	$7.36	$7.42	$7.27	$7.41	$7.00	28,878
2021-09-08	$7.56	$7.64	$7.45	$7.47	$7.05	23,355
2021-09-07	$7.73	$7.75	$7.29	$7.56	$7.14	68,653
2021-09-03	$7.75	$7.82	$7.70	$7.74	$7.31	21,787
2021-09-02	$7.47	$7.79	$7.47	$7.74	$7.31	12,113
2021-09-01	$7.50	$7.50	$7.39	$7.43	$7.01	24,317
2021-08-31	$7.60	$7.60	$7.46	$7.53	$7.11	52,651
2021-08-30	$7.71	$7.72	$7.60	$7.64	$7.21	12,674
2021-08-27	$7.45	$7.67	$7.36	$7.63	$7.16	22,758
2021-08-26	$7.30	$7.36	$7.20	$7.36	$6.91	8,966
2021-08-25	$7.01	$7.39	$7.01	$7.33	$6.88	30,393
2021-08-24	$7.09	$7.32	$7.05	$7.31	$6.86	7,778
2021-08-23	$6.65	$6.95	$6.65	$6.87	$6.45	27,431
2021-08-20	$6.42	$6.46	$6.35	$6.39	$6.00	26,615
2021-08-19	$6.75	$6.75	$6.46	$6.52	$6.12	36,990
2021-08-18	$7.00	$7.04	$6.92	$6.92	$6.50	6,011
2021-08-17	$7.47	$7.47	$6.94	$6.98	$6.55	18,790
2021-08-16	$7.20	$7.21	$7.00	$7.19	$6.75	24,010
2021-08-13	$7.39	$7.39	$7.19	$7.21	$6.77	21,727
2021-08-12	$7.69	$7.71	$7.41	$7.41	$6.96	10,537
2021-08-11	$7.75	$7.82	$7.45	$7.68	$7.21	35,322
2021-08-10	$6.61	$7.07	$6.61	$7.07	$6.64	26,453
2021-08-09	$7.08	$7.08	$6.49	$6.62	$6.21	18,485
2021-08-06	$6.88	$6.88	$6.72	$6.81	$6.39	11,277
2021-08-05	$6.57	$6.96	$6.39	$6.83	$6.41	11,766
2021-08-04	$6.80	$6.86	$6.64	$6.64	$6.24	20,927
2021-08-03	$6.86	$6.99	$6.79	$6.99	$6.56	17,774
2021-08-02	$7.66	$7.66	$6.86	$6.90	$6.48	9,237
2021-07-30	$6.96	$7.01	$6.82	$6.97	$6.55	38,025
2021-07-29	$7.51	$7.51	$6.96	$6.96	$6.54	49,509
2021-07-28	$6.91	$7.05	$6.88	$7.05	$6.59	10,589
2021-07-27	$7.07	$7.07	$6.84	$6.85	$6.40	17,101
2021-07-26	$6.93	$7.15	$6.93	$7.15	$6.69	4,889
2021-07-23	$6.73	$7.01	$6.73	$7.01	$6.56	36,660
2021-07-22	$6.95	$7.07	$6.88	$7.05	$6.59	7,565
2021-07-21	$6.94	$7.01	$6.85	$6.97	$6.52	15,128
2021-07-20	$6.60	$6.82	$6.50	$6.78	$6.34	33,981
2021-07-19	$6.59	$7.03	$6.29	$6.53	$6.10	187,522
2021-07-16	$7.23	$7.26	$7.04	$7.06	$6.60	46,666
2021-07-15	$7.37	$7.46	$7.15	$7.19	$6.72	50,818
2021-07-14	$7.72	$7.72	$7.36	$7.39	$6.91	26,462
2021-07-13	$7.70	$7.70	$7.50	$7.61	$7.11	15,529
2021-07-12	$8.04	$8.04	$7.66	$7.67	$7.17	20,474
2021-07-09	$7.77	$7.83	$7.75	$7.80	$7.29	20,917
2021-07-08	$7.79	$7.79	$7.60	$7.67	$7.17	14,972
2021-07-07	$8.35	$8.58	$7.75	$7.80	$7.29	69,614
2021-07-06	$8.04	$8.92	$8.01	$8.10	$7.57	16,197
2021-07-02	$7.95	$8.38	$7.83	$8.33	$7.79	20,475
2021-07-01	$8.00	$8.00	$7.50	$7.95	$7.43	8,858
2021-06-30	$7.93	$7.95	$7.84	$7.89	$7.37	13,149
2021-06-29	$7.81	$7.92	$7.80	$7.85	$7.34	8,675
2021-06-28	$7.56	$8.10	$7.56	$7.75	$7.24	18,429
2021-06-25	$8.00	$8.03	$7.93	$8.01	$7.48	13,270
2021-06-24	$7.98	$8.10	$7.96	$7.98	$7.45	5,733
2021-06-23	$7.90	$8.05	$7.90	$8.03	$7.50	14,716
2021-06-22	$7.79	$7.86	$7.73	$7.86	$7.35	13,030
2021-06-21	$7.33	$7.87	$7.33	$7.87	$7.35	19,846
2021-06-18	$7.47	$7.48	$7.08	$7.33	$6.84	49,114
2021-06-17	$7.74	$7.75	$7.45	$7.51	$7.02	52,209
2021-06-16	$7.93	$7.93	$7.78	$7.80	$7.29	28,434
2021-06-15	$8.20	$8.20	$7.78	$7.92	$7.40	16,905
2021-06-14	$7.95	$8.03	$7.74	$7.74	$7.23	12,078
2021-06-11	$8.04	$8.08	$7.90	$7.90	$7.38	17,385
2021-06-10	$7.89	$8.01	$7.89	$7.99	$7.46	23,357
2021-06-09	$7.70	$7.84	$7.58	$7.82	$7.31	13,887
2021-06-08	$7.80	$7.80	$7.68	$7.75	$7.24	23,837
2021-06-07	$7.80	$7.85	$7.74	$7.76	$7.25	22,417
2021-06-04	$8.13	$8.13	$7.74	$7.76	$7.25	48,207
2021-06-03	$7.90	$8.26	$7.71	$7.79	$7.28	94,053
2021-06-02	$7.86	$7.92	$7.80	$7.84	$7.32	21,044
2021-06-01	$7.65	$7.82	$7.65	$7.82	$7.30	29,476
2021-05-28	$7.60	$7.60	$7.47	$7.47	$6.98	20,162
2021-05-27	$7.85	$7.85	$7.28	$7.48	$6.98	33,950
2021-05-26	$7.45	$7.49	$7.39	$7.45	$6.95	13,027
2021-05-25	$7.88	$7.88	$7.48	$7.50	$7.00	35,823
2021-05-24	$7.28	$8.39	$7.28	$7.83	$7.31	13,338
2021-05-21	$7.64	$7.71	$7.62	$7.66	$7.15	6,405
2021-05-20	$7.69	$7.74	$7.60	$7.62	$7.12	75,348
2021-05-19	$7.64	$7.88	$7.60	$7.69	$7.18	271,925
2021-05-18	$7.92	$7.92	$7.77	$7.89	$7.36	41,288
2021-05-17	$7.99	$7.99	$7.63	$7.88	$7.35	48,085
2021-05-14	$7.26	$7.53	$7.26	$7.53	$7.03	73,758
2021-05-13	$7.40	$7.42	$7.25	$7.35	$6.86	73,824
2021-05-12	$7.48	$7.48	$7.24	$7.40	$6.91	95,145
2021-05-11	$7.15	$7.56	$7.00	$7.10	$6.63	148,256
2021-05-10	$7.50	$7.53	$7.12	$7.15	$6.68	326,062
2021-05-07	$6.80	$6.96	$6.80	$6.95	$6.49	17,000
2021-05-06	$6.76	$6.84	$6.75	$6.78	$6.33	6,580
2021-05-05	$6.95	$7.00	$6.83	$6.83	$6.38	17,870
2021-05-04	$6.63	$6.88	$6.62	$6.88	$6.42	85,372
2021-05-03	$6.56	$6.74	$6.55	$6.74	$6.29	22,106
2021-04-30	$6.46	$6.56	$6.46	$6.51	$6.08	32,837
2021-04-29	$6.50	$6.54	$6.41	$6.48	$6.05	39,831
2021-04-28	$6.20	$6.37	$6.20	$6.37	$5.94	5,381
2021-04-27	$6.10	$6.17	$6.10	$6.17	$5.76	2,556
2021-04-26	$5.98	$6.05	$5.94	$6.05	$5.64	1,792
2021-04-23	$5.95	$5.96	$5.92	$5.96	$5.56	1,390
2021-04-22	$5.88	$5.90	$5.78	$5.90	$5.51	73,758
2021-04-21	$5.90	$6.00	$5.86	$5.87	$5.48	7,432
2021-04-20	$6.12	$6.12	$5.81	$5.84	$5.45	16,084
2021-04-19	$6.15	$6.27	$6.15	$6.15	$5.74	85,138
2021-04-16	$6.33	$6.33	$6.17	$6.29	$5.87	288,490
2021-04-15	$6.28	$6.34	$6.23	$6.32	$5.90	261,891
2021-04-14	$6.07	$6.30	$6.07	$6.25	$5.83	57,257
2021-04-13	$6.03	$6.12	$5.98	$5.99	$5.59	43,260
2021-04-12	$6.02	$6.04	$6.02	$6.04	$5.64	2,397
2021-04-09	$5.90	$5.99	$5.90	$5.99	$5.59	1,726
2021-04-08	$5.76	$5.88	$5.70	$5.88	$5.48	60,286
2021-04-07	$5.80	$5.84	$5.80	$5.80	$5.41	2,510
2021-04-06	$6.10	$6.14	$5.82	$5.87	$5.48	6,265
2021-04-05	$5.98	$6.14	$5.93	$6.10	$5.69	15,061
2021-04-01	$5.84	$5.99	$5.84	$5.98	$5.58	5,596
2021-03-31	$5.80	$5.83	$5.79	$5.80	$5.41	3,794
2021-03-30	$5.69	$5.72	$5.66	$5.66	$5.28	832
2021-03-29	$5.79	$5.80	$5.75	$5.78	$5.37	29,686
2021-03-26	$5.60	$5.87	$5.60	$5.77	$5.36	3,065
2021-03-25	$5.60	$5.75	$5.58	$5.61	$5.21	15,822
2021-03-24	$5.70	$5.84	$5.69	$5.69	$5.29	5,135
2021-03-23	$5.80	$5.82	$5.66	$5.68	$5.28	28,734
2021-03-22	$5.90	$5.93	$5.85	$5.92	$5.50	10,770
2021-03-19	$5.80	$6.01	$5.78	$5.99	$5.57	16,281
2021-03-18	$6.11	$6.11	$5.89	$5.89	$5.47	8,909
2021-03-17	$6.00	$6.24	$6.00	$6.19	$5.75	11,959
2021-03-16	$6.04	$6.13	$6.03	$6.10	$5.67	9,293
2021-03-15	$6.07	$6.16	$6.03	$6.14	$5.70	8,770
2021-03-12	$6.13	$6.15	$6.05	$6.05	$5.62	5,903
2021-03-11	$6.10	$6.13	$6.08	$6.13	$5.69	4,856
2021-03-10	$6.14	$6.15	$6.07	$6.08	$5.65	7,032
2021-03-09	$6.12	$6.17	$6.08	$6.08	$5.65	5,175
2021-03-08	$6.31	$6.31	$6.00	$6.01	$5.58	26,359
2021-03-05	$6.00	$6.34	$6.00	$6.10	$5.67	32,769
2021-03-04	$5.73	$5.87	$5.63	$5.72	$5.31	16,087
2021-03-03	$5.62	$5.78	$5.62	$5.78	$5.37	8,593
2021-03-02	$5.51	$5.69	$5.50	$5.61	$5.21	9,002
2021-03-01	$5.41	$5.59	$5.41	$5.49	$5.10	31,007
2021-02-26	$5.47	$5.49	$5.30	$5.41	$5.03	27,731
2021-02-25	$5.86	$5.86	$5.52	$5.85	$5.44	37,915
2021-02-24	$5.61	$5.88	$5.61	$5.85	$5.42	37,915
2021-02-23	$5.46	$5.50	$5.29	$5.50	$5.10	59,237
2021-02-22	$5.34	$5.50	$5.34	$5.46	$5.06	3,670
2021-02-19	$5.38	$5.44	$5.36	$5.36	$4.97	1,015
2021-02-18	$5.25	$5.28	$5.18	$5.18	$4.80	6,933
2021-02-17	$5.43	$5.43	$5.05	$5.18	$4.80	6,933
2021-02-16	$4.69	$5.22	$4.69	$5.17	$4.79	71,916
2021-02-12	$4.79	$4.91	$4.77	$4.91	$4.55	7,350
2021-02-11	$4.83	$4.84	$4.80	$4.80	$4.45	8,101
2021-02-10	$4.79	$4.86	$4.76	$4.80	$4.45	4,919
2021-02-09	$4.80	$4.80	$4.69	$4.76	$4.41	6,459
2021-02-08	$4.88	$4.96	$4.81	$4.81	$4.46	7,872
2021-02-05	$4.59	$4.74	$4.59	$4.72	$4.37	15,344
2021-02-04	$4.57	$4.58	$4.43	$4.57	$4.23	8,690
2021-02-03	$4.53	$4.57	$4.53	$4.57	$4.23	4,550
2021-02-02	$4.60	$4.63	$4.46	$4.49	$4.16	6,126
2021-02-01	$4.37	$4.54	$4.35	$4.44	$4.11	35,239
2021-01-29	$4.50	$4.50	$4.26	$4.29	$3.98	35,154
2021-01-28	$4.31	$4.42	$4.31	$4.41	$4.09	3,876
2021-01-27	$4.27	$4.45	$4.25	$4.38	$4.04	28,113
2021-01-26	$4.51	$4.51	$4.41	$4.41	$4.07	6,473
2021-01-25	$4.45	$4.49	$4.40	$4.45	$4.11	15,885
2021-01-22	$4.56	$4.56	$4.50	$4.50	$4.15	2,424
2021-01-21	$4.72	$4.74	$4.70	$4.74	$4.38	7,071
2021-01-20	$4.71	$4.76	$4.70	$4.75	$4.39	14,240
2021-01-19	$4.90	$4.90	$4.65	$4.69	$4.33	16,723
2021-01-15	$4.81	$4.82	$4.74	$4.76	$4.39	30,680
2021-01-14	$4.70	$4.99	$4.69	$4.99	$4.61	12,357
2021-01-13	$4.67	$4.72	$4.64	$4.72	$4.36	27,330
2021-01-12	$4.39	$4.73	$4.39	$4.73	$4.37	21,572
2021-01-11	$4.34	$4.39	$4.34	$4.37	$4.03	14,240
2021-01-08	$4.43	$4.45	$4.38	$4.39	$4.05	12,655
2021-01-07	$4.42	$4.43	$4.40	$4.42	$4.08	2,246
2021-01-06	$4.34	$4.47	$4.29	$4.36	$4.03	8,059
2021-01-05	$4.22	$4.36	$4.22	$4.36	$4.02	3,660
2021-01-04	$4.15	$4.22	$4.09	$4.09	$3.78	20,855
2020-12-31	$4.13	$4.13	$4.06	$4.10	$3.79	6,363
2020-12-30	$4.22	$4.22	$3.98	$4.07	$3.75	8,205
2020-12-29	$4.02	$4.02	$3.99	$4.01	$3.69	6,294
2020-12-28	$3.82	$4.27	$2.55	$3.81	$3.50	7,100
2020-12-24	$4.04	$4.04	$4.02	$4.02	$3.70	200
2020-12-23	$3.98	$4.10	$3.98	$4.10	$3.77	8,191
2020-12-22	$3.97	$3.99	$3.93	$3.93	$3.61	7,743
2020-12-21	$4.02	$4.11	$4.00	$4.03	$3.71	13,445
2020-12-18	$4.23	$4.27	$4.19	$4.19	$3.85	10,737
2020-12-17	$4.27	$4.28	$4.27	$4.27	$3.93	776
2020-12-16	$4.35	$4.35	$4.24	$4.28	$3.94	7,875
2020-12-15	$4.43	$4.44	$4.32	$4.38	$4.03	26,401
2020-12-14	$4.60	$4.60	$4.38	$4.42	$4.06	3,478
2020-12-11	$4.52	$4.52	$4.46	$4.48	$4.12	15,903
2020-12-10	$4.34	$4.64	$4.34	$4.48	$4.12	28,138
2020-12-09	$4.16	$4.16	$4.06	$4.08	$3.75	23,658
2020-12-08	$4.13	$4.16	$4.11	$4.16	$3.83	13,868
2020-12-07	$4.00	$4.18	$4.00	$4.16	$3.83	30,930
2020-12-04	$4.00	$4.09	$3.99	$4.06	$3.73	9,200
2020-12-03	$3.76	$3.92	$3.76	$3.89	$3.58	5,101
2020-12-02	$3.66	$4.01	$3.66	$3.97	$3.65	5,801
2020-12-01	$3.99	$3.99	$3.88	$3.88	$3.57	3,928
2020-11-30	$4.02	$4.02	$3.86	$3.87	$3.56	12,755
2020-11-27	$3.98	$3.98	$3.98	$3.98	$3.66	2,513
2020-11-25	$3.91	$3.93	$3.83	$3.89	$3.57	19,807
2020-11-24	$3.74	$3.98	$3.74	$3.97	$3.64	25,508
2020-11-23	$3.58	$3.73	$3.58	$3.70	$3.39	3,800
2020-11-20	$3.54	$3.57	$3.54	$3.55	$3.26	2,786
2020-11-19	$3.54	$3.56	$3.53	$3.54	$3.25	1,351
2020-11-18	$3.61	$3.69	$3.61	$3.63	$3.33	915
2020-11-17	$3.47	$3.47	$3.43	$3.43	$3.15	15,936
2020-11-16	$3.45	$3.50	$3.44	$3.50	$3.20	14,081
2020-11-13	$3.41	$3.41	$3.39	$3.39	$3.11	1,800
2020-11-12	$3.40	$3.40	$3.28	$3.28	$3.01	5,350
2020-11-11	$3.41	$3.47	$3.39	$3.47	$3.18	14,130
2020-11-10	$3.22	$3.22	$3.19	$3.19	$2.93	4,716
2020-11-09	$3.00	$3.25	$3.00	$3.25	$2.98	3,095
2020-11-06	$2.93	$2.93	$2.93	$2.93	$2.69	0
2020-11-05	$2.94	$2.94	$2.93	$2.93	$2.69	8,204
2020-11-04	$2.99	$2.99	$2.99	$2.99	$2.74	0
2020-11-03	$2.99	$2.99	$2.99	$2.99	$2.74	450
2020-11-02	$2.71	$2.71	$2.71	$2.71	$2.48	0
2020-10-30	$2.77	$2.77	$2.71	$2.71	$2.48	3,000
2020-10-29	$2.73	$2.73	$2.70	$2.71	$2.48	8,905
2020-10-28	$2.74	$2.79	$2.74	$2.79	$2.55	34,000
2020-10-27	$2.99	$2.99	$2.97	$2.97	$2.71	1,400
2020-10-26	$2.89	$2.92	$2.89	$2.92	$2.67	9,600
2020-10-23	$3.08	$3.10	$3.06	$3.09	$2.82	9,900
2020-10-22	$2.92	$3.08	$2.92	$3.08	$2.82	8,201
2020-10-21	$2.93	$2.96	$2.93	$2.96	$2.70	2,860
2020-10-20	$2.85	$2.97	$2.85	$2.97	$2.71	7,300
2020-10-19	$2.84	$2.89	$2.82	$2.84	$2.59	10,100
2020-10-16	$2.83	$2.87	$2.82	$2.82	$2.58	517
2020-10-15	$2.73	$2.81	$2.72	$2.81	$2.57	9,509
2020-10-14	$2.73	$2.80	$2.73	$2.78	$2.54	5,247
2020-10-13	$2.76	$2.76	$2.71	$2.71	$2.47	6,375
2020-10-12	$2.85	$2.85	$2.85	$2.85	$2.60	183
2020-10-09	$2.72	$2.72	$2.72	$2.72	$2.48	183
2020-10-08	$2.65	$2.74	$2.65	$2.74	$2.50	10,857
2020-10-07	$2.62	$2.62	$2.62	$2.62	$2.39	100
2020-10-06	$2.69	$2.69	$2.64	$2.64	$2.41	7,009
2020-10-05	$2.69	$2.70	$2.67	$2.67	$2.44	3,835
2020-10-02	$2.58	$2.67	$2.58	$2.67	$2.44	9,817
2020-10-01	$2.70	$2.70	$2.64	$2.66	$2.43	9,909
2020-09-30	$2.79	$2.79	$2.79	$2.79	$2.55	1,400
2020-09-29	$2.88	$2.89	$2.74	$2.75	$2.51	75,317
2020-09-28	$2.75	$2.75	$2.75	$2.75	$2.50	3,250
2020-09-25	$2.84	$2.86	$2.84	$2.85	$2.59	4,400
2020-09-24	$2.77	$2.89	$2.77	$2.84	$2.59	20,875
2020-09-23	$2.89	$2.89	$2.80	$2.80	$2.55	6,100
2020-09-22	$2.92	$2.92	$2.88	$2.88	$2.62	1,345
2020-09-21	$2.90	$2.90	$2.88	$2.90	$2.64	16,357
2020-09-18	$2.97	$2.97	$2.90	$2.90	$2.64	2,150
2020-09-17	$2.97	$2.99	$2.95	$2.95	$2.68	41,311
2020-09-16	$2.87	$2.87	$2.87	$2.87	$2.61	61
2020-09-15	$2.83	$2.87	$2.83	$2.87	$2.61	704
2020-09-14	$2.87	$2.90	$2.86	$2.86	$2.60	2,117
2020-09-11	$2.86	$2.86	$2.85	$2.85	$2.60	7,500
2020-09-10	$2.88	$2.88	$2.88	$2.88	$2.62	25
2020-09-09	$2.85	$2.91	$2.84	$2.88	$2.62	4,775
2020-09-08	$2.90	$2.91	$2.80	$2.80	$2.55	28,450
2020-09-04	$3.00	$3.01	$2.98	$3.00	$2.73	4,627
2020-09-03	$3.09	$3.09	$3.00	$3.05	$2.77	15,700
2020-09-02	$3.12	$3.14	$3.09	$3.11	$2.83	4,149
2020-09-01	$3.16	$3.24	$3.15	$3.19	$2.90	3,300
2020-08-31	$3.24	$3.24	$3.17	$3.20	$2.91	5,851
2020-08-28	$3.31	$3.31	$3.24	$3.25	$2.96	4,180
2020-08-27	$3.29	$3.31	$3.28	$3.31	$3.00	8,600
2020-08-26	$3.35	$3.35	$3.35	$3.35	$3.04	100
2020-08-25	$3.36	$3.36	$3.34	$3.34	$3.03	2,212
2020-08-24	$3.31	$3.40	$3.31	$3.34	$3.03	5,584
2020-08-21	$3.28	$3.31	$3.28	$3.30	$2.99	16,619
2020-08-20	$3.45	$3.47	$3.41	$3.47	$3.15	4,920
2020-08-19	$3.51	$3.55	$3.50	$3.50	$3.17	1,975
2020-08-18	$3.53	$3.56	$3.52	$3.52	$3.19	18,211
2020-08-17	$3.50	$3.54	$3.44	$3.54	$3.21	10,572
2020-08-14	$3.51	$3.54	$3.51	$3.53	$3.20	1,524
2020-08-13	$3.49	$3.60	$3.46	$3.50	$3.17	9,780
2020-08-12	$3.34	$3.42	$3.34	$3.42	$3.10	8,354
2020-08-11	$3.41	$3.41	$3.21	$3.21	$2.91	19,256
2020-08-10	$3.27	$3.33	$3.26	$3.30	$2.99	26,421
2020-08-07	$3.07	$3.18	$3.07	$3.17	$2.87	5,375
2020-08-06	$3.06	$3.13	$3.06	$3.13	$2.84	11,886
2020-08-05	$2.85	$2.94	$2.85	$2.88	$2.61	1,805
2020-08-04	$2.70	$2.83	$2.70	$2.83	$2.56	4,000
2020-08-03	$2.65	$2.72	$2.65	$2.72	$2.47	1,916
2020-07-31	$2.67	$2.68	$2.61	$2.68	$2.43	6,386
2020-07-30	$2.69	$2.69	$2.66	$2.69	$2.44	6,037
2020-07-29	$2.72	$2.78	$2.72	$2.78	$2.51	500
2020-07-28	$2.75	$2.80	$2.75	$2.77	$2.50	2,310
2020-07-27	$2.76	$2.79	$2.73	$2.79	$2.52	1,600
2020-07-24	$2.83	$2.84	$2.83	$2.83	$2.55	2,215
2020-07-23	$2.86	$2.87	$2.81	$2.81	$2.54	10,125
2020-07-22	$2.90	$2.90	$2.84	$2.86	$2.58	2,002
2020-07-21	$2.84	$2.90	$2.84	$2.90	$2.62	1,057
2020-07-20	$2.68	$2.71	$2.68	$2.71	$2.45	325
2020-07-17	$2.76	$2.76	$2.70	$2.70	$2.44	336
2020-07-16	$2.79	$2.79	$2.74	$2.74	$2.47	8,279
2020-07-15	$2.72	$2.84	$2.70	$2.79	$2.52	7,283
2020-07-14	$2.64	$2.64	$2.64	$2.64	$2.38	170
2020-07-13	$2.66	$2.67	$2.65	$2.67	$2.41	11,709
2020-07-10	$2.55	$2.64	$2.54	$2.64	$2.38	40,455
2020-07-09	$2.55	$2.55	$2.49	$2.52	$2.27	4,500
2020-07-08	$2.62	$2.63	$2.50	$2.55	$2.30	59,250
2020-07-07	$2.73	$2.73	$2.73	$2.73	$2.46	121
2020-07-06	$2.76	$2.76	$2.68	$2.73	$2.46	9,350
2020-07-02	$2.66	$2.76	$2.66	$2.76	$2.49	1,631
2020-07-01	$2.47	$2.47	$2.47	$2.47	$2.23	0
2020-06-30	$2.47	$2.47	$2.47	$2.47	$2.23	0
2020-06-29	$2.47	$2.48	$2.47	$2.47	$2.23	1,495
2020-06-26	$2.39	$2.40	$2.37	$2.40	$2.16	13,656
2020-06-25	$2.39	$2.40	$2.35	$2.38	$2.14	15,940
2020-06-24	$2.59	$2.59	$2.39	$2.41	$2.17	41,675
2020-06-23	$2.67	$2.69	$2.58	$2.59	$2.33	25,794
2020-06-22	$2.49	$2.66	$2.49	$2.60	$2.34	18,705
2020-06-19	$2.63	$2.71	$2.63	$2.66	$2.39	19,055
2020-06-18	$2.57	$2.62	$2.52	$2.56	$2.30	13,070
2020-06-17	$2.63	$2.66	$2.59	$2.61	$2.35	7,206
2020-06-16	$2.69	$2.77	$2.65	$2.69	$2.42	22,186
2020-06-15	$2.45	$2.61	$2.45	$2.59	$2.33	7,352
2020-06-12	$2.66	$2.68	$2.56	$2.58	$2.32	20,209
2020-06-11	$2.65	$2.65	$2.55	$2.55	$2.29	4,993
2020-06-10	$3.02	$3.02	$2.86	$2.94	$2.64	7,402
2020-06-09	$3.07	$3.18	$3.02	$3.05	$2.74	6,300
2020-06-08	$3.24	$3.30	$3.24	$3.30	$2.97	21,025
2020-06-05	$3.05	$3.19	$3.03	$3.14	$2.82	13,025
2020-06-04	$2.87	$2.87	$2.87	$2.87	$2.58	185
2020-06-03	$2.88	$2.89	$2.88	$2.88	$2.59	3,681
2020-06-02	$2.75	$2.84	$2.75	$2.84	$2.55	19,370
2020-06-01	$2.60	$2.66	$2.60	$2.66	$2.39	6,455
2020-05-29	$2.66	$2.66	$2.61	$2.63	$2.36	18,835
2020-05-28	$2.63	$2.71	$2.63	$2.71	$2.43	9,056
2020-05-27	$2.70	$2.70	$2.60	$2.70	$2.42	4,200
2020-05-26	$2.77	$2.77	$2.73	$2.74	$2.45	2,547
2020-05-22	$2.68	$2.70	$2.68	$2.70	$2.42	9,300
2020-05-21	$2.85	$2.89	$2.75	$2.75	$2.46	3,015
2020-05-20	$2.70	$2.78	$2.66	$2.78	$2.49	1,630
2020-05-19	$2.70	$2.76	$2.64	$2.64	$2.36	13,790
2020-05-18	$2.84	$2.85	$2.75	$2.85	$2.55	4,999
2020-05-15	$2.48	$2.54	$2.48	$2.52	$2.26	4,812
2020-05-14	$2.45	$2.51	$2.40	$2.46	$2.20	9,450
2020-05-13	$2.60	$2.60	$2.48	$2.48	$2.22	8,850
2020-05-12	$2.73	$2.78	$2.73	$2.76	$2.47	5,940
2020-05-11	$2.73	$2.73	$2.62	$2.71	$2.43	3,491
2020-05-08	$2.91	$2.91	$2.69	$2.72	$2.43	8,158
2020-05-07	$2.66	$2.66	$2.65	$2.65	$2.37	4,540
2020-05-06	$2.67	$2.67	$2.60	$2.60	$2.33	4,760
2020-05-05	$2.69	$2.69	$2.67	$2.67	$2.39	3,400
2020-05-04	$2.45	$2.61	$2.45	$2.61	$2.34	4,600
2020-05-01	$2.50	$2.51	$2.50	$2.51	$2.25	9,280
2020-04-30	$2.78	$2.78	$2.75	$2.75	$2.46	30,030
2020-04-29	$2.53	$2.73	$2.53	$2.73	$2.44	6,685
2020-04-28	$2.50	$2.50	$2.40	$2.40	$2.14	472
2020-04-27	$2.41	$2.41	$2.41	$2.41	$2.15	100
2020-04-24	$2.45	$2.45	$2.45	$2.45	$2.18	0
2020-04-23	$2.48	$2.48	$2.44	$2.45	$2.18	3,207
2020-04-22	$2.32	$2.35	$2.31	$2.31	$2.06	10,715
2020-04-21	$2.25	$2.30	$2.24	$2.27	$2.02	1,445
2020-04-20	$2.22	$2.26	$2.22	$2.25	$2.01	8,560
2020-04-17	$2.15	$2.31	$2.15	$2.30	$2.05	4,723
2020-04-16	$2.30	$2.30	$2.15	$2.15	$1.92	7,091
2020-04-15	$2.20	$2.30	$2.08	$2.30	$2.05	17,091
2020-04-14	$2.42	$2.45	$2.28	$2.33	$2.08	28,266
2020-04-13	$2.50	$2.59	$2.46	$2.46	$2.19	51,079
2020-04-09	$2.80	$2.97	$2.58	$2.69	$2.40	11,688
2020-04-08	$2.44	$2.77	$2.44	$2.77	$2.47	4,589
2020-04-07	$2.63	$2.65	$2.52	$2.52	$2.25	22,235
2020-04-06	$2.50	$2.50	$2.39	$2.42	$2.16	7,615
2020-04-03	$2.45	$2.45	$2.31	$2.31	$2.06	900
2020-04-02	$2.39	$2.43	$2.25	$2.25	$2.01	10,685
2020-04-01	$2.00	$2.11	$2.00	$2.11	$1.88	499
2020-03-31	$2.10	$2.26	$2.09	$2.10	$1.87	19,459
2020-03-30	$1.84	$1.99	$1.64	$1.99	$1.77	25,852
2020-03-27	$1.94	$1.94	$1.74	$1.84	$1.61	27,692
2020-03-26	$2.29	$2.29	$2.00	$2.00	$1.75	39,053
2020-03-25	$2.03	$2.33	$2.00	$2.33	$2.04	6,175
2020-03-24	$1.97	$2.01	$1.92	$1.95	$1.71	4,900
2020-03-23	$1.89	$1.90	$1.75	$1.76	$1.54	24,538
2020-03-20	$2.10	$2.18	$1.93	$1.96	$1.71	6,263
2020-03-19	$1.90	$2.22	$1.86	$2.00	$1.75	15,583
2020-03-18	$2.04	$2.21	$1.83	$1.89	$1.65	9,410
2020-03-17	$2.20	$2.29	$2.18	$2.19	$1.92	9,024
2020-03-16	$2.70	$2.70	$2.44	$2.45	$2.14	19,826
2020-03-13	$2.42	$2.70	$2.32	$2.70	$2.36	66,025
2020-03-12	$2.28	$2.75	$2.17	$2.49	$2.18	38,710
2020-03-11	$3.07	$3.14	$2.93	$2.93	$2.56	21,165
2020-03-10	$3.33	$3.40	$3.09	$3.13	$2.74	43,842
2020-03-09	$3.71	$3.71	$3.23	$3.34	$2.92	20,060
2020-03-06	$4.52	$4.57	$4.40	$4.43	$3.87	14,046
2020-03-05	$4.71	$4.74	$4.63	$4.69	$4.10	24,033
2020-03-04	$4.75	$4.78	$4.71	$4.76	$4.16	8,401
2020-03-03	$4.60	$4.60	$4.48	$4.48	$3.92	3,500
2020-03-02	$4.50	$4.61	$4.50	$4.60	$4.02	4,200
2020-02-28	$4.34	$4.45	$4.29	$4.43	$3.87	12,253
2020-02-27	$4.66	$4.67	$4.41	$4.47	$3.91	10,308
2020-02-26	$4.92	$4.96	$4.86	$4.86	$4.21	15,653
2020-02-25	$5.10	$5.10	$4.94	$4.94	$4.28	20,362
2020-02-24	$5.10	$5.19	$5.08	$5.13	$4.45	5,550
2020-02-21	$5.48	$5.50	$5.48	$5.50	$4.77	61,858
2020-02-20	$5.54	$5.54	$5.54	$5.54	$4.80	701
2020-02-19	$5.47	$5.54	$5.47	$5.54	$4.80	4,004
2020-02-18	$5.49	$5.49	$5.37	$5.40	$4.68	14,954
2020-02-14	$5.49	$5.49	$5.49	$5.49	$4.76	100
2020-02-13	$5.47	$5.48	$5.46	$5.48	$4.75	2,077
2020-02-12	$5.49	$5.49	$5.44	$5.46	$4.73	3,600
2020-02-11	$5.49	$5.54	$5.42	$5.42	$4.70	6,398
2020-02-10	$5.37	$5.37	$5.35	$5.35	$4.64	1,600
2020-02-07	$5.45	$5.47	$5.45	$5.47	$4.74	1,100
2020-02-06	$5.53	$5.53	$5.52	$5.52	$4.79	400
2020-02-05	$5.53	$5.56	$5.53	$5.55	$4.81	2,590
2020-02-04	$5.25	$5.43	$5.25	$5.37	$4.66	6,024
2020-02-03	$5.28	$5.33	$5.25	$5.25	$4.55	5,927
2020-01-31	$5.38	$5.38	$5.30	$5.31	$4.60	4,000
2020-01-30	$5.43	$5.47	$5.35	$5.39	$4.67	36,545
2020-01-29	$5.59	$5.59	$5.53	$5.53	$4.76	14,068
2020-01-28	$5.65	$5.65	$5.50	$5.61	$4.83	1,924
2020-01-27	$5.50	$5.58	$5.47	$5.50	$4.73	9,800
2020-01-24	$5.71	$5.71	$5.64	$5.71	$4.91	19,321
2020-01-23	$5.81	$5.81	$5.73	$5.77	$4.97	23,528
2020-01-22	$6.08	$6.08	$5.99	$5.99	$5.16	10,302
2020-01-21	$6.07	$6.20	$6.07	$6.12	$5.27	35,971
2020-01-17	$6.00	$6.04	$6.00	$6.03	$5.19	3,100
2020-01-16	$5.95	$6.05	$5.91	$6.05	$5.21	7,927
2020-01-15	$6.00	$6.00	$5.91	$5.91	$5.09	11,820
2020-01-14	$6.05	$6.05	$6.00	$6.01	$5.17	7,584
2020-01-13	$6.12	$6.12	$6.04	$6.04	$5.20	8,758
2020-01-10	$6.20	$6.20	$6.13	$6.16	$5.30	3,410
2020-01-09	$6.15	$6.18	$6.00	$6.18	$5.32	24,711
2020-01-08	$6.18	$6.24	$6.07	$6.11	$5.26	73,331
2020-01-07	$5.86	$5.93	$5.82	$5.91	$5.09	6,305
2020-01-06	$5.77	$5.86	$5.64	$5.86	$5.04	10,597
2020-01-03	$5.74	$5.77	$5.73	$5.73	$4.93	16,860
2020-01-02	$5.70	$5.70	$5.58	$5.59	$4.81	8,015
2019-12-31	$5.62	$5.63	$5.60	$5.60	$4.82	15,871
2019-12-30	$5.64	$5.68	$5.63	$5.63	$4.85	6,430
2019-12-27	$5.65	$5.71	$5.65	$5.67	$4.85	6,173
2019-12-26	$5.65	$5.78	$5.65	$5.65	$4.83	1,110
2019-12-24	$5.67	$5.67	$5.63	$5.63	$4.81	500
2019-12-23	$5.49	$5.63	$5.49	$5.63	$4.81	14,864
2019-12-20	$5.52	$5.52	$5.47	$5.49	$4.69	6,550
2019-12-19	$5.55	$5.55	$5.51	$5.51	$4.71	2,300
2019-12-18	$5.50	$5.55	$5.47	$5.47	$4.67	4,252
2019-12-17	$5.46	$5.51	$5.46	$5.50	$4.70	4,779
2019-12-16	$5.43	$5.46	$5.39	$5.41	$4.62	11,552
2019-12-13	$5.39	$5.39	$5.32	$5.39	$4.61	11,510
2019-12-12	$5.32	$5.40	$5.32	$5.39	$4.61	5,262
2019-12-11	$5.32	$5.32	$5.24	$5.28	$4.51	3,100
2019-12-10	$5.22	$5.33	$5.20	$5.32	$4.55	17,892
2019-12-09	$5.22	$5.24	$5.20	$5.24	$4.48	2,949
2019-12-06	$5.08	$5.21	$5.07	$5.19	$4.44	20,445
2019-12-05	$5.09	$5.15	$5.09	$5.13	$4.38	16,850
2019-12-04	$4.98	$5.08	$4.98	$5.06	$4.32	4,025
2019-12-03	$4.90	$4.94	$4.86	$4.94	$4.22	3,760
2019-12-02	$5.13	$5.13	$4.96	$4.96	$4.24	15,510
2019-11-29	$5.05	$5.05	$5.04	$5.05	$4.32	2,600
2019-11-27	$5.02	$5.02	$4.94	$4.99	$4.26	9,900
2019-11-26	$5.07	$5.08	$5.00	$5.00	$4.24	35,403
2019-11-25	$5.04	$5.08	$5.00	$5.08	$4.31	7,616
2019-11-22	$5.05	$5.10	$5.05	$5.10	$4.32	8,821
2019-11-21	$5.05	$5.06	$5.00	$5.06	$4.29	3,350
2019-11-20	$5.04	$5.09	$5.00	$5.00	$4.24	7,753
2019-11-19	$5.11	$5.11	$5.05	$5.05	$4.28	24,334
2019-11-18	$5.20	$5.20	$5.09	$5.14	$4.36	25,133
2019-11-15	$5.15	$5.21	$5.14	$5.19	$4.40	5,756
2019-11-14	$5.15	$5.19	$5.12	$5.17	$4.38	34,500
2019-11-13	$5.01	$5.03	$4.98	$5.01	$4.25	1,502
2019-11-12	$5.06	$5.09	$5.01	$5.01	$4.25	1,979
2019-11-11	$5.05	$5.09	$5.05	$5.06	$4.29	1,243
2019-11-08	$5.17	$5.17	$5.17	$5.17	$4.38	901
2019-11-07	$5.18	$5.18	$5.17	$5.17	$4.38	5,500
2019-11-06	$5.23	$5.24	$5.07	$5.09	$4.32	9,804
2019-11-05	$5.26	$5.29	$5.19	$5.19	$4.40	4,550
2019-11-04	$5.00	$5.12	$5.00	$5.12	$4.34	6,674
2019-11-01	$4.95	$4.98	$4.95	$4.96	$4.21	9,041
2019-10-31	$4.84	$4.91	$4.84	$4.91	$4.16	10,440
2019-10-30	$5.10	$5.11	$4.95	$4.96	$4.21	4,036
2019-10-29	$5.10	$5.15	$5.10	$5.11	$4.30	2,795
2019-10-28	$5.19	$5.23	$5.16	$5.16	$4.34	5,300
2019-10-25	$5.14	$5.20	$5.14	$5.16	$4.34	2,200
2019-10-24	$5.05	$5.18	$5.05	$5.18	$4.36	3,450
2019-10-23	$5.02	$5.16	$5.00	$5.16	$4.34	3,200
2019-10-22	$5.13	$5.20	$5.09	$5.18	$4.36	18,346
2019-10-21	$5.09	$5.18	$5.09	$5.18	$4.36	11,040
2019-10-18	$5.18	$5.18	$5.05	$5.05	$4.25	13,139
2019-10-17	$5.15	$5.16	$5.13	$5.13	$4.31	3,415
2019-10-16	$5.21	$5.21	$5.17	$5.17	$4.35	2,224
2019-10-15	$5.28	$5.35	$5.25	$5.25	$4.42	4,307
2019-10-14	$5.30	$5.30	$5.30	$5.30	$4.46	2,000
2019-10-11	$5.29	$5.29	$5.27	$5.29	$4.45	10,646
2019-10-10	$5.21	$5.23	$5.21	$5.23	$4.40	2,301
2019-10-09	$5.22	$5.22	$5.20	$5.22	$4.39	7,621
2019-10-08	$5.22	$5.22	$5.19	$5.20	$4.37	6,450
2019-10-07	$5.33	$5.36	$5.29	$5.29	$4.45	3,340
2019-10-04	$5.34	$5.34	$5.28	$5.29	$4.45	1,710
2019-10-03	$5.30	$5.34	$5.29	$5.31	$4.47	11,890
2019-10-02	$5.43	$5.43	$5.32	$5.32	$4.47	15,660
2019-10-01	$5.67	$5.67	$5.53	$5.53	$4.65	3,560
2019-09-30	$5.70	$5.70	$5.69	$5.69	$4.79	680
2019-09-27	$5.81	$5.81	$5.81	$5.81	$4.89	2,495
2019-09-26	$5.83	$5.85	$5.81	$5.85	$4.89	3,895
2019-09-25	$5.90	$5.90	$5.79	$5.82	$4.86	6,400
2019-09-24	$6.01	$6.01	$5.97	$5.97	$4.99	204
2019-09-23	$6.00	$6.06	$6.00	$6.03	$5.04	9,141
2019-09-20	$6.03	$6.08	$5.96	$5.99	$5.00	25,900
2019-09-19	$6.05	$6.08	$6.05	$6.05	$5.05	1,976
2019-09-18	$6.15	$6.15	$6.04	$6.04	$5.05	890
2019-09-17	$6.15	$6.25	$6.04	$6.14	$5.13	4,945
2019-09-16	$6.14	$6.20	$6.07	$6.17	$5.15	37,789
2019-09-13	$5.83	$5.85	$5.83	$5.85	$4.89	1,207
2019-09-12	$5.84	$5.84	$5.84	$5.84	$4.88	1,030
2019-09-11	$5.96	$5.96	$5.90	$5.90	$4.93	6,100
2019-09-10	$5.86	$5.96	$5.82	$5.90	$4.93	8,250
2019-09-09	$5.74	$5.74	$5.74	$5.74	$4.79	300
2019-09-06	$5.66	$5.66	$5.66	$5.66	$4.73	617
2019-09-05	$5.68	$5.69	$5.62	$5.62	$4.69	20,800
2019-09-04	$5.57	$5.60	$5.57	$5.58	$4.66	6,500
2019-09-03	$5.34	$5.46	$5.34	$5.38	$4.49	13,765
2019-08-30	$5.54	$5.56	$5.39	$5.40	$4.51	8,350
2019-08-29	$5.60	$5.63	$5.59	$5.62	$4.69	8,500
2019-08-28	$5.46	$5.58	$5.45	$5.54	$4.60	9,400
2019-08-27	$5.33	$5.38	$5.28	$5.36	$4.45	29,767
2019-08-26	$5.28	$5.28	$5.28	$5.28	$4.38	3,010
2019-08-23	$5.41	$5.41	$5.24	$5.25	$4.36	31,487
2019-08-22	$5.55	$5.55	$5.52	$5.52	$4.58	2,500
2019-08-21	$5.56	$5.63	$5.55	$5.63	$4.67	3,000
2019-08-20	$5.59	$5.59	$5.50	$5.50	$4.56	1,400
2019-08-19	$5.55	$5.61	$5.53	$5.61	$4.65	15,808
2019-08-16	$5.52	$5.52	$5.47	$5.47	$4.54	20,134
2019-08-15	$5.56	$5.56	$5.54	$5.54	$4.60	2,203
2019-08-14	$5.68	$5.70	$5.65	$5.67	$4.70	2,660
2019-08-13	$5.91	$5.91	$5.91	$5.91	$4.90	1,000
2019-08-12	$5.91	$5.91	$5.88	$5.91	$4.90	2,640
2019-08-09	$5.93	$6.00	$5.93	$5.96	$4.94	6,132
2019-08-08	$5.79	$5.92	$5.79	$5.92	$4.91	2,100
2019-08-07	$5.71	$5.79	$5.70	$5.79	$4.80	8,450
2019-08-06	$6.05	$6.05	$5.87	$5.88	$4.88	7,394
2019-08-05	$6.07	$6.07	$6.07	$6.07	$5.04	700
2019-08-02	$6.07	$6.07	$6.07	$6.07	$5.04	700
2019-08-01	$6.09	$6.09	$6.05	$6.05	$5.02	800
2019-07-31	$6.12	$6.22	$6.12	$6.18	$5.13	4,215
2019-07-30	$5.82	$6.04	$5.82	$6.04	$5.01	981
2019-07-29	$5.97	$5.97	$5.91	$5.97	$4.92	1,802
2019-07-26	$6.04	$6.05	$6.02	$6.05	$4.99	10,375
2019-07-25	$6.10	$6.10	$6.03	$6.03	$4.97	900
2019-07-24	$6.17	$6.18	$6.10	$6.12	$5.04	3,141
2019-07-23	$6.19	$6.19	$6.19	$6.19	$5.10	600
2019-07-22	$6.20	$6.20	$6.20	$6.20	$5.11	0
2019-07-19	$6.20	$6.20	$6.20	$6.20	$5.11	2,000
2019-07-18	$6.16	$6.16	$6.16	$6.16	$5.08	1,101
2019-07-17	$6.18	$6.19	$6.15	$6.16	$5.08	3,567
2019-07-16	$6.30	$6.30	$6.22	$6.22	$5.13	368
2019-07-15	$6.36	$6.36	$6.26	$6.26	$5.16	2,751
2019-07-12	$6.57	$6.57	$6.42	$6.42	$5.29	5,608
2019-07-11	$6.44	$6.55	$6.44	$6.55	$5.40	1,733
2019-07-10	$6.50	$6.51	$6.50	$6.51	$5.37	1,300
2019-07-09	$6.44	$6.44	$6.39	$6.39	$5.27	750
2019-07-08	$6.45	$6.45	$6.45	$6.45	$5.32	500
2019-07-05	$6.40	$6.40	$6.40	$6.40	$5.27	3,068
2019-07-03	$6.26	$6.26	$6.26	$6.26	$5.16	200
2019-07-02	$6.22	$6.22	$6.22	$6.22	$5.13	506
2019-07-01	$6.44	$6.44	$6.44	$6.44	$5.31	948
2019-06-28	$6.43	$6.43	$6.43	$6.43	$5.30	200
2019-06-27	$6.56	$6.56	$6.56	$6.56	$5.41	0
2019-06-26	$6.52	$6.56	$6.52	$6.56	$5.37	2,450
2019-06-25	$6.41	$6.41	$6.41	$6.41	$5.25	100
2019-06-24	$6.43	$6.44	$6.43	$6.44	$5.28	3,785
2019-06-21	$6.46	$6.46	$6.46	$6.46	$5.29	102
2019-06-20	$6.55	$6.55	$6.53	$6.53	$5.34	1,200
2019-06-19	$6.32	$6.32	$6.32	$6.32	$5.18	550
2019-06-18	$6.16	$6.37	$6.14	$6.37	$5.22	33,566
2019-06-17	$6.14	$6.15	$6.10	$6.10	$5.00	15,804
2019-06-14	$6.11	$6.11	$6.03	$6.05	$4.96	9,881
2019-06-13	$6.24	$6.24	$6.24	$6.24	$5.11	0
2019-06-12	$6.21	$6.24	$6.21	$6.24	$5.11	33,605
2019-06-11	$6.12	$6.19	$6.09	$6.18	$5.06	14,075
2019-06-10	$6.18	$6.18	$6.18	$6.18	$5.06	750
2019-06-07	$6.10	$6.20	$6.10	$6.20	$5.08	2,300
2019-06-06	$6.03	$6.03	$6.03	$6.03	$4.94	1,012
2019-06-05	$6.10	$6.12	$6.02	$6.02	$4.93	5,464
2019-06-04	$6.08	$6.19	$6.08	$6.16	$5.05	4,629
2019-06-03	$6.07	$6.10	$6.03	$6.03	$4.94	929
2019-05-31	$5.92	$5.99	$5.92	$5.98	$4.90	5,900
2019-05-30	$6.16	$6.16	$6.16	$6.16	$5.05	46
2019-05-29	$6.10	$6.19	$6.10	$6.16	$5.01	1,800
2019-05-28	$6.15	$6.21	$6.15	$6.18	$5.03	3,000
2019-05-24	$6.09	$6.10	$6.01	$6.10	$4.97	550
2019-05-23	$6.13	$6.13	$6.04	$6.09	$4.96	9,175
2019-05-22	$6.43	$6.43	$6.25	$6.25	$5.09	18,217
2019-05-21	$6.41	$6.44	$6.41	$6.44	$5.24	4,200
2019-05-20	$6.51	$6.51	$6.51	$6.51	$5.30	1
2019-05-17	$6.51	$6.51	$6.51	$6.51	$5.30	500
2019-05-16	$6.48	$6.48	$6.48	$6.48	$5.27	62
2019-05-15	$6.43	$6.48	$6.43	$6.48	$5.27	854
2019-05-14	$6.45	$6.54	$6.45	$6.54	$5.32	480
2019-05-13	$6.58	$6.58	$6.58	$6.58	$5.36	1,000
2019-05-10	$6.57	$6.57	$6.57	$6.57	$5.35	2,550
2019-05-09	$6.39	$6.57	$6.37	$6.57	$5.35	2,400
2019-05-08	$6.36	$6.36	$6.36	$6.36	$5.18	0
2019-05-07	$6.33	$6.36	$6.33	$6.36	$5.18	300
2019-05-06	$6.45	$6.48	$6.44	$6.48	$5.27	4,300
2019-05-03	$6.49	$6.49	$6.49	$6.49	$5.28	400
2019-05-02	$6.55	$6.55	$6.39	$6.39	$5.20	14,678
2019-05-01	$6.74	$6.74	$6.61	$6.62	$5.39	16,080
2019-04-30	$6.78	$6.85	$6.78	$6.85	$5.58	3,331
2019-04-29	$6.85	$6.86	$6.85	$6.86	$5.58	5,000
2019-04-26	$6.98	$6.98	$6.94	$6.97	$5.64	3,850
2019-04-25	$7.10	$7.10	$7.10	$7.10	$5.75	0
2019-04-24	$7.50	$7.50	$7.09	$7.10	$5.75	10,836
2019-04-23	$7.12	$7.12	$7.12	$7.12	$5.76	601
2019-04-22	$7.14	$7.14	$7.14	$7.14	$5.78	6,030
2019-04-18	$7.01	$7.01	$7.00	$7.01	$5.67	4,545
2019-04-17	$7.08	$7.08	$7.03	$7.03	$5.69	3,200
2019-04-16	$7.10	$7.10	$7.10	$7.10	$5.74	54
2019-04-15	$7.10	$7.14	$7.10	$7.10	$5.75	468
2019-04-12	$7.13	$7.19	$7.10	$7.11	$5.75	2,487
2019-04-11	$7.22	$7.22	$7.04	$7.13	$5.77	2,491
2019-04-10	$6.95	$7.08	$6.95	$7.05	$5.71	3,047
2019-04-09	$6.89	$6.91	$6.89	$6.91	$5.59	2,500
2019-04-08	$6.77	$6.89	$6.77	$6.89	$5.58	11,250
2019-04-05	$6.67	$6.70	$6.67	$6.67	$5.40	3,500
2019-04-04	$6.48	$6.48	$6.48	$6.48	$5.24	0
2019-04-03	$6.49	$6.49	$6.48	$6.48	$5.24	2,000
2019-04-02	$6.47	$6.49	$6.47	$6.49	$5.25	6,350
2019-04-01	$6.39	$6.57	$6.39	$6.57	$5.32	3,000
2019-03-29	$6.42	$6.42	$6.32	$6.32	$5.12	1,202
2019-03-28	$6.40	$6.40	$6.40	$6.40	$5.18	50
2019-03-27	$6.40	$6.40	$6.33	$6.40	$5.15	11,669
2019-03-26	$6.53	$6.53	$6.40	$6.40	$5.15	5,150
2019-03-25	$6.38	$6.38	$6.32	$6.36	$5.12	4,964
2019-03-22	$6.41	$6.44	$6.41	$6.44	$5.18	300
2019-03-21	$6.54	$6.54	$6.54	$6.54	$5.26	300
2019-03-20	$6.40	$6.63	$6.40	$6.63	$5.33	4,301
2019-03-19	$6.53	$6.53	$6.50	$6.50	$5.23	7,056
2019-03-18	$6.37	$6.37	$6.37	$6.37	$5.12	59
2019-03-15	$6.38	$6.38	$6.37	$6.37	$5.12	756
2019-03-14	$6.59	$6.59	$6.50	$6.50	$5.23	625
2019-03-13	$6.39	$6.50	$6.39	$6.50	$5.23	2,565
2019-03-12	$6.32	$6.33	$6.29	$6.33	$5.09	3,001
2019-03-11	$6.23	$6.40	$6.23	$6.37	$5.12	4,007
2019-03-08	$6.44	$6.44	$6.20	$6.36	$5.12	8,942
2019-03-07	$6.57	$6.61	$6.57	$6.61	$5.32	721
2019-03-06	$6.69	$6.83	$6.69	$6.70	$5.39	9,100
2019-03-05	$6.85	$6.88	$6.85	$6.87	$5.53	830
2019-03-04	$6.86	$6.86	$6.84	$6.84	$5.50	2,100
2019-03-01	$6.84	$6.87	$6.84	$6.86	$5.52	7,180
2019-02-28	$7.03	$7.03	$7.03	$7.03	$5.66	0
2019-02-27	$7.02	$7.03	$7.02	$7.03	$5.66	3,150
2019-02-26	$6.99	$6.99	$6.99	$6.99	$5.59	152
2019-02-25	$6.88	$6.94	$6.88	$6.94	$5.55	2,552
2019-02-22	$6.87	$6.93	$6.87	$6.93	$5.54	3,338
2019-02-21	$6.97	$6.99	$6.80	$6.80	$5.44	2,600
2019-02-20	$7.05	$7.05	$7.05	$7.05	$5.64	150
2019-02-19	$6.76	$6.76	$6.68	$6.68	$5.34	7,056
2019-02-15	$6.73	$6.75	$6.68	$6.75	$5.40	6,491
2019-02-14	$6.55	$6.64	$6.55	$6.62	$5.30	8,350
2019-02-13	$6.64	$6.64	$6.64	$6.64	$5.31	1,050
2019-02-12	$6.50	$6.50	$6.50	$6.50	$5.20	0
2019-02-11	$6.50	$6.50	$6.50	$6.50	$5.20	0
2019-02-08	$6.46	$6.50	$6.46	$6.50	$5.20	200
2019-02-07	$6.65	$6.65	$6.44	$6.49	$5.19	4,610
2019-02-06	$6.82	$6.82	$6.82	$6.82	$5.46	1
2019-02-05	$6.82	$6.82	$6.82	$6.82	$5.46	500
2019-02-04	$6.73	$6.73	$6.65	$6.65	$5.32	3,150
2019-02-01	$6.78	$6.78	$6.78	$6.78	$5.42	628
2019-01-31	$7.00	$7.00	$6.80	$6.80	$5.44	1,430
2019-01-30	$6.85	$6.93	$6.85	$6.93	$5.54	3,300
2019-01-29	$6.85	$6.85	$6.85	$6.85	$5.45	100
2019-01-28	$6.71	$6.71	$6.71	$6.71	$5.34	200
2019-01-25	$6.72	$6.72	$6.70	$6.70	$5.33	350
2019-01-24	$6.60	$6.69	$6.49	$6.69	$5.32	10,863
2019-01-23	$6.62	$6.62	$6.62	$6.62	$5.27	0
2019-01-22	$6.61	$6.62	$6.58	$6.62	$5.26	2,477
2019-01-18	$6.80	$6.80	$6.73	$6.73	$5.35	2,951
2019-01-17	$6.72	$6.73	$6.72	$6.73	$5.35	390
2019-01-16	$6.63	$6.63	$6.63	$6.63	$5.27	1,060
2019-01-15	$6.69	$6.69	$6.69	$6.69	$5.32	105
2019-01-14	$6.54	$6.54	$6.52	$6.52	$5.19	1,700
2019-01-11	$6.53	$6.53	$6.53	$6.53	$5.19	2,070
2019-01-10	$6.53	$6.53	$6.53	$6.53	$5.19	100
2019-01-09	$6.43	$6.43	$6.37	$6.37	$5.07	1,799
2019-01-08	$6.31	$6.35	$6.31	$6.35	$5.05	800
2019-01-07	$6.29	$6.31	$6.29	$6.31	$5.02	800
2019-01-04	$6.50	$6.50	$6.40	$6.45	$5.13	5,900
2019-01-03	$6.12	$6.37	$6.12	$6.37	$5.07	400
2019-01-02	$5.96	$6.28	$5.96	$6.28	$4.99	1,690
2018-12-31	$5.96	$6.06	$5.91	$6.06	$4.82	5,516
2018-12-28	$5.87	$5.99	$5.87	$5.94	$4.72	8,650
2018-12-27	$5.78	$5.78	$5.74	$5.74	$4.54	6,100
2018-12-26	$5.75	$5.95	$5.75	$5.95	$4.70	2,100
2018-12-24	$5.81	$5.81	$5.76	$5.76	$4.55	855
2018-12-21	$5.81	$5.90	$5.81	$5.83	$4.61	17,744
2018-12-20	$5.78	$6.09	$5.78	$5.92	$4.68	11,125
2018-12-19	$5.71	$6.11	$5.71	$6.06	$4.79	2,313
2018-12-18	$6.00	$6.00	$5.81	$5.85	$4.62	12,114
2018-12-17	$6.13	$6.13	$5.99	$5.99	$4.73	5,375
2018-12-14	$6.41	$6.41	$6.26	$6.27	$4.95	5,000
2018-12-13	$6.45	$6.45	$6.41	$6.41	$5.07	1,059
2018-12-12	$6.48	$6.51	$6.32	$6.32	$4.99	8,586
2018-12-11	$6.49	$6.49	$6.33	$6.40	$5.06	8,399
2018-12-10	$6.45	$6.50	$6.38	$6.38	$5.04	11,326
2018-12-07	$6.78	$6.78	$6.60	$6.63	$5.24	5,590
2018-12-06	$6.49	$6.57	$6.48	$6.48	$5.12	7,230
2018-12-04	$6.69	$6.72	$6.68	$6.68	$5.28	9,170
2018-12-03	$6.68	$6.82	$6.65	$6.71	$5.30	5,175
2018-11-30	$6.36	$6.45	$6.36	$6.45	$5.10	11,763
2018-11-29	$6.52	$6.57	$6.52	$6.55	$5.18	3,830
2018-11-28	$6.45	$6.52	$6.42	$6.51	$5.11	11,787
2018-11-27	$6.67	$6.69	$6.50	$6.50	$5.11	10,160
2018-11-26	$6.83	$6.89	$6.69	$6.69	$5.25	5,400
2018-11-21	$6.78	$7.08	$6.78	$7.05	$5.54	650
2018-11-20	$6.78	$6.79	$6.70	$6.74	$5.29	5,340
2018-11-19	$6.89	$6.89	$6.89	$6.89	$5.41	510
2018-11-16	$6.93	$6.93	$6.74	$6.79	$5.33	2,373
2018-11-15	$6.86	$6.86	$6.84	$6.84	$5.37	970
2018-11-14	$6.91	$6.91	$6.89	$6.91	$5.43	4,847
2018-11-13	$7.09	$7.09	$7.07	$7.09	$5.57	29,740
2018-11-12	$7.14	$7.18	$7.14	$7.14	$5.61	2,625
2018-11-09	$7.21	$7.21	$7.00	$7.10	$5.58	530
2018-11-08	$7.45	$7.45	$7.45	$7.45	$5.85	300
2018-11-07	$7.39	$7.39	$7.38	$7.38	$5.80	2,600
2018-11-06	$7.33	$7.33	$7.29	$7.29	$5.73	301
2018-11-05	$7.32	$7.32	$7.25	$7.25	$5.69	1,630
2018-11-02	$7.45	$7.45	$7.09	$7.09	$5.57	2,060
2018-11-01	$7.46	$7.49	$7.40	$7.40	$5.81	2,625
2018-10-31	$7.25	$7.25	$7.25	$7.25	$5.69	0
2018-10-30	$7.24	$7.25	$7.15	$7.25	$5.69	3,141
2018-10-29	$7.47	$7.47	$7.27	$7.27	$5.68	900
2018-10-26	$7.50	$7.56	$7.40	$7.56	$5.91	2,545
2018-10-25	$7.57	$7.57	$7.54	$7.55	$5.90	751
2018-10-24	$7.83	$7.83	$7.67	$7.67	$5.99	2,250
2018-10-23	$7.76	$7.76	$7.60	$7.62	$5.95	6,784
2018-10-22	$7.94	$7.94	$7.90	$7.90	$6.17	301
2018-10-19	$8.12	$8.12	$7.90	$7.96	$6.22	1,821
2018-10-18	$7.91	$7.96	$7.88	$7.94	$6.20	1,170
2018-10-17	$8.18	$8.18	$8.09	$8.10	$6.33	4,500
2018-10-16	$8.15	$8.22	$8.15	$8.22	$6.42	1,479
2018-10-15	$8.10	$8.13	$8.10	$8.13	$6.35	305
2018-10-12	$8.25	$8.25	$8.10	$8.10	$6.33	1,724
2018-10-11	$8.13	$8.20	$8.13	$8.13	$6.35	545
2018-10-10	$8.47	$8.47	$8.20	$8.22	$6.42	11,284
2018-10-09	$8.60	$8.60	$8.50	$8.50	$6.64	2,016
2018-10-08	$8.55	$8.55	$8.51	$8.51	$6.65	1,051
2018-10-05	$8.54	$8.59	$8.51	$8.51	$6.65	5,818
2018-10-04	$8.85	$8.87	$8.75	$8.75	$6.83	2,702
2018-10-03	$8.92	$8.92	$8.92	$8.92	$6.97	264
2018-10-02	$8.59	$8.60	$8.59	$8.59	$6.71	5,122
2018-10-01	$8.80	$8.80	$8.75	$8.75	$6.83	3,603
2018-09-28	$8.63	$8.63	$8.63	$8.63	$6.74	2,001
2018-09-27	$8.54	$8.54	$8.54	$8.54	$6.67	402
2018-09-26	$8.62	$8.67	$8.62	$8.67	$6.74	519
2018-09-25	$8.87	$8.87	$8.87	$8.87	$6.90	5,008
2018-09-24	$8.92	$8.92	$8.86	$8.86	$6.89	2,593
2018-09-21	$8.78	$8.78	$8.65	$8.66	$6.73	4,559
2018-09-20	$8.67	$8.67	$8.62	$8.62	$6.70	1,793
2018-09-19	$8.55	$8.73	$8.55	$8.73	$6.79	1,560
2018-09-18	$8.69	$8.69	$8.61	$8.61	$6.69	5,097
2018-09-17	$8.66	$8.66	$8.60	$8.60	$6.69	4,444
2018-09-14	$8.68	$8.69	$8.65	$8.68	$6.75	3,169
2018-09-13	$8.70	$8.74	$8.65	$8.69	$6.76	5,655
2018-09-12	$8.71	$8.74	$8.71	$8.74	$6.80	1,348
2018-09-11	$8.58	$8.65	$8.58	$8.65	$6.73	1,286
2018-09-10	$8.69	$8.69	$8.63	$8.63	$6.71	1,761
2018-09-07	$8.36	$8.60	$8.36	$8.60	$6.69	3,418
2018-09-06	$8.42	$8.45	$8.34	$8.34	$6.48	2,663
2018-09-05	$8.44	$8.57	$8.40	$8.46	$6.58	5,240
2018-09-04	$9.01	$9.01	$8.64	$8.64	$6.72	10,055
2018-08-31	$9.00	$9.04	$9.00	$9.04	$7.03	1,149
2018-08-30	$8.64	$9.13	$8.64	$9.13	$7.10	1,156
2018-08-29	$9.31	$9.32	$9.30	$9.32	$7.21	1,977
2018-08-28	$9.41	$9.42	$9.37	$9.37	$7.25	1,368
2018-08-27	$9.45	$9.45	$9.40	$9.40	$7.28	450
2018-08-24	$9.39	$9.43	$9.32	$9.32	$7.21	3,450
2018-08-23	$9.30	$9.30	$9.30	$9.30	$7.20	600
2018-08-22	$9.36	$9.44	$9.36	$9.44	$7.31	4,240
2018-08-21	$9.36	$9.36	$9.36	$9.36	$7.24	502
2018-08-20	$9.20	$9.20	$9.20	$9.20	$7.12	701
2018-08-17	$9.09	$9.14	$9.09	$9.14	$7.07	703
2018-08-16	$9.03	$9.03	$9.03	$9.03	$6.99	125
2018-08-15	$9.11	$9.11	$8.85	$8.85	$6.85	11,677
2018-08-14	$9.17	$9.28	$9.16	$9.27	$7.18	1,528
2018-08-13	$8.98	$9.12	$8.94	$9.12	$7.06	4,339
2018-08-10	$9.04	$9.04	$8.95	$8.95	$6.93	4,370
2018-08-09	$9.05	$9.05	$9.05	$9.05	$7.00	1,200
2018-08-08	$9.05	$9.12	$8.99	$9.05	$7.00	1,827
2018-08-07	$9.30	$9.30	$9.14	$9.14	$7.07	3,567
2018-08-06	$9.50	$9.50	$9.50	$9.50	$7.35	110
2018-08-03	$9.15	$9.30	$9.15	$9.26	$7.17	2,900
2018-08-02	$9.27	$9.29	$9.25	$9.29	$7.19	1,200
2018-08-01	$9.39	$9.40	$9.27	$9.27	$7.18	1,400
2018-07-31	$9.33	$9.35	$9.33	$9.35	$7.24	800
2018-07-30	$9.32	$9.42	$9.32	$9.42	$7.29	2,600
2018-07-27	$9.30	$9.30	$9.30	$9.30	$7.17	420
2018-07-26	$9.32	$9.32	$9.32	$9.32	$7.18	0
2018-07-25	$9.35	$9.39	$9.32	$9.32	$7.18	1,030
2018-07-24	$9.23	$9.30	$9.21	$9.26	$7.14	3,756
2018-07-23	$9.26	$9.27	$9.25	$9.27	$7.14	3,600
2018-07-20	$9.34	$9.35	$9.33	$9.35	$7.21	735
2018-07-19	$9.24	$9.26	$9.24	$9.26	$7.14	1,100
2018-07-18	$9.25	$9.37	$9.25	$9.37	$7.22	900
2018-07-17	$9.23	$9.30	$9.23	$9.26	$7.14	25,913
2018-07-16	$9.38	$9.41	$9.29	$9.33	$7.19	4,380
2018-07-13	$9.43	$9.50	$9.38	$9.48	$7.31	1,000
2018-07-12	$9.37	$9.44	$9.25	$9.43	$7.27	25,300
2018-07-11	$9.72	$9.72	$9.27	$9.27	$7.14	18,010
2018-07-10	$9.50	$9.67	$9.47	$9.61	$7.41	5,272
2018-07-09	$9.45	$9.45	$9.45	$9.45	$7.28	2,240
2018-07-06	$9.64	$9.64	$9.42	$9.42	$7.26	23,621
2018-07-05	$9.42	$9.44	$9.37	$9.43	$7.27	1,840
2018-07-03	$9.53	$9.55	$9.26	$9.27	$7.14	11,371
2018-07-02	$9.40	$9.48	$9.39	$9.48	$7.31	2,082
2018-06-29	$9.44	$9.51	$9.37	$9.45	$7.28	62,088
2018-06-28	$9.56	$9.56	$9.56	$9.56	$7.37	0
2018-06-27	$9.55	$9.56	$9.55	$9.56	$7.34	5,035
2018-06-26	$9.27	$9.29	$9.27	$9.29	$7.13	1,100
2018-06-25	$9.30	$9.30	$9.30	$9.30	$7.14	700
2018-06-22	$9.12	$9.12	$9.12	$9.12	$7.00	48,499
2018-06-21	$9.16	$9.16	$9.12	$9.12	$7.00	3,958
2018-06-20	$9.16	$9.16	$9.16	$9.16	$7.03	1,501
2018-06-19	$9.14	$9.23	$9.14	$9.23	$7.09	1,588
2018-06-18	$9.26	$9.26	$9.26	$9.26	$7.11	446
2018-06-15	$9.15	$9.16	$9.12	$9.16	$7.03	13,666
2018-06-14	$9.37	$9.37	$9.37	$9.37	$7.19	0
2018-06-13	$9.36	$9.37	$9.36	$9.37	$7.19	1,400
2018-06-12	$9.36	$9.36	$9.36	$9.36	$7.18	530
2018-06-11	$9.42	$9.42	$9.42	$9.42	$7.23	566
2018-06-08	$9.53	$9.53	$9.53	$9.53	$7.32	100
2018-06-07	$9.60	$9.60	$9.58	$9.58	$7.35	700
2018-06-06	$9.12	$9.35	$9.12	$9.35	$7.18	2,169
2018-06-05	$9.21	$9.21	$9.17	$9.17	$7.04	2,000
2018-06-04	$9.31	$9.35	$9.31	$9.35	$7.18	664
2018-06-01	$9.27	$9.27	$9.27	$9.27	$7.12	1,575
2018-05-31	$9.75	$9.75	$9.75	$9.75	$7.48	811
2018-05-30	$9.58	$9.87	$9.58	$9.75	$7.48	2,494
2018-05-29	$9.55	$9.55	$9.51	$9.51	$7.27	3,217
2018-05-25	$9.79	$9.79	$9.65	$9.65	$7.38	2,946
2018-05-24	$10.05	$10.07	$10.04	$10.04	$7.68	6,000
2018-05-23	$10.40	$10.45	$10.30	$10.30	$7.87	1,023
2018-05-22	$10.89	$10.89	$10.71	$10.71	$8.19	1,130
2018-05-21	$10.17	$10.17	$10.17	$10.17	$7.77	342
2018-05-18	$10.78	$10.78	$10.78	$10.78	$8.24	299
2018-05-17	$10.76	$10.85	$10.76	$10.78	$8.24	3,250
2018-05-16	$10.58	$10.58	$10.53	$10.53	$8.05	1,004
2018-05-15	$10.48	$10.48	$10.48	$10.48	$8.01	4
2018-05-14	$10.48	$10.48	$10.48	$10.48	$8.01	0
2018-05-11	$10.44	$10.72	$10.44	$10.48	$8.01	5,071
2018-05-10	$10.30	$10.41	$10.30	$10.41	$7.96	1,000
2018-05-09	$10.02	$10.03	$9.99	$10.03	$7.67	1,028
2018-05-08	$9.91	$9.91	$9.83	$9.83	$7.51	1,466
2018-05-07	$10.04	$10.20	$10.01	$10.01	$7.65	2,850
2018-05-04	$9.94	$9.94	$9.94	$9.94	$7.60	0
2018-05-03	$10.15	$10.15	$9.94	$9.94	$7.60	365
2018-05-02	$10.15	$10.31	$10.15	$10.31	$7.88	7,508
2018-05-01	$10.16	$10.16	$10.16	$10.16	$7.77	125
2018-04-30	$10.20	$10.20	$10.18	$10.18	$7.78	225
2018-04-27	$10.28	$10.28	$10.28	$10.28	$7.86	203
2018-04-26	$10.48	$10.48	$10.48	$10.48	$7.98	500
2018-04-25	$10.46	$10.56	$10.45	$10.56	$8.04	603
2018-04-24	$10.68	$10.68	$10.49	$10.49	$7.99	1,720
2018-04-23	$10.65	$10.65	$10.65	$10.65	$8.11	200
2018-04-20	$10.50	$10.52	$10.50	$10.52	$8.01	1,750
2018-04-19	$10.56	$10.60	$10.40	$10.40	$7.92	2,400
2018-04-18	$10.29	$10.52	$10.29	$10.48	$7.98	12,300
2018-04-17	$10.36	$10.36	$10.25	$10.25	$7.80	10,981
2018-04-16	$10.60	$10.60	$10.60	$10.60	$8.07	4
2018-04-13	$10.60	$10.60	$10.60	$10.60	$8.07	50
2018-04-12	$10.50	$10.60	$10.50	$10.60	$8.07	1,129
2018-04-11	$10.67	$10.76	$10.62	$10.68	$8.13	10,465
2018-04-10	$10.41	$10.83	$10.41	$10.80	$8.22	4,500
2018-04-09	$10.06	$10.06	$9.83	$9.83	$7.48	1,550
2018-04-06	$10.16	$10.16	$10.16	$10.16	$7.74	0
2018-04-05	$10.10	$10.16	$10.10	$10.16	$7.74	3,000
2018-04-04	$9.37	$9.46	$9.37	$9.46	$7.20	350
2018-04-03	$9.57	$9.57	$9.57	$9.57	$7.29	250
2018-04-02	$9.24	$9.25	$9.17	$9.25	$7.04	10,100
2018-03-29	$9.45	$9.47	$9.45	$9.47	$7.21	613
2018-03-28	$9.62	$9.62	$9.62	$9.62	$7.32	0
2018-03-27	$9.59	$9.62	$9.57	$9.62	$7.29	8,500
2018-03-26	$9.60	$9.60	$9.60	$9.60	$7.28	245
2018-03-23	$9.90	$10.00	$9.74	$9.74	$7.38	54,512
2018-03-22	$9.90	$9.90	$9.75	$9.79	$7.42	53,967
2018-03-21	$9.56	$9.90	$9.56	$9.90	$7.51	91,950
2018-03-20	$9.34	$9.42	$9.34	$9.41	$7.13	153,308
2018-03-19	$9.65	$9.65	$9.65	$9.65	$7.32	0
2018-03-16	$9.63	$9.65	$9.63	$9.65	$7.32	431
2018-03-15	$9.74	$9.74	$9.74	$9.74	$7.38	4
2018-03-14	$9.74	$9.74	$9.74	$9.74	$7.38	0
2018-03-13	$9.74	$9.74	$9.74	$9.74	$7.38	100
2018-03-12	$9.72	$9.72	$9.72	$9.72	$7.37	200
2018-03-09	$9.42	$9.42	$9.35	$9.36	$7.10	611
2018-03-08	$9.19	$9.19	$9.04	$9.04	$6.85	1,154
2018-03-07	$9.22	$9.22	$9.22	$9.22	$6.99	568
2018-03-06	$9.47	$9.47	$9.47	$9.47	$7.18	125
2018-03-05	$9.33	$9.49	$9.33	$9.48	$7.19	1,567
2018-03-02	$9.40	$9.41	$9.39	$9.40	$7.13	1,205
2018-03-01	$9.48	$9.50	$9.48	$9.50	$7.20	575
2018-02-28	$10.04	$10.04	$9.84	$9.84	$7.46	1,500
2018-02-27	$10.23	$10.23	$10.19	$10.19	$7.73	11,165
2018-02-26	$10.19	$10.32	$10.19	$10.32	$7.79	2,300
2018-02-23	$10.16	$10.26	$10.16	$10.26	$7.74	235
2018-02-22	$10.02	$10.25	$10.02	$10.25	$7.73	1,363
2018-02-21	$10.15	$10.15	$10.15	$10.15	$7.66	1,812
2018-02-20	$10.00	$10.12	$10.00	$10.05	$7.58	5,422
2018-02-16	$9.85	$10.10	$9.77	$10.10	$7.62	4,104
2018-02-15	$10.23	$10.23	$10.12	$10.12	$7.64	504
2018-02-14	$10.21	$10.21	$10.21	$10.21	$7.70	100
2018-02-13	$10.02	$10.07	$10.02	$10.07	$7.60	3,767
2018-02-12	$10.22	$10.22	$10.12	$10.13	$7.64	7,988
2018-02-09	$10.05	$10.05	$9.71	$9.96	$7.51	6,179
2018-02-08	$10.41	$10.41	$10.41	$10.41	$7.85	5
2018-02-07	$10.41	$10.41	$10.41	$10.41	$7.85	0
2018-02-06	$10.10	$10.41	$10.10	$10.41	$7.85	2,402
2018-02-05	$10.53	$10.53	$10.48	$10.48	$7.91	516
2018-02-02	$10.64	$10.66	$10.45	$10.66	$8.04	3,225
2018-02-01	$10.91	$10.91	$10.91	$10.91	$8.23	50
2018-01-31	$11.01	$11.01	$10.91	$10.91	$8.23	1,985
2018-01-30	$11.33	$11.33	$11.00	$11.00	$8.30	961
2018-01-29	$11.46	$11.46	$11.38	$11.38	$8.55	850
2018-01-26	$11.46	$11.60	$11.46	$11.55	$8.67	739
2018-01-25	$11.65	$11.76	$11.65	$11.76	$8.83	400
2018-01-24	$11.64	$11.70	$11.64	$11.70	$8.79	2,497
2018-01-23	$11.60	$11.69	$11.53	$11.69	$8.78	1,391
2018-01-22	$11.76	$11.76	$11.76	$11.76	$8.83	333
2018-01-19	$11.42	$11.42	$11.42	$11.42	$8.58	100
2018-01-18	$11.74	$11.74	$11.72	$11.72	$8.80	2,000
2018-01-17	$11.76	$11.84	$11.75	$11.84	$8.89	1,222
2018-01-16	$11.75	$11.75	$11.73	$11.73	$8.81	659
2018-01-12	$11.60	$11.60	$11.60	$11.60	$8.71	66
2018-01-11	$11.41	$11.65	$11.41	$11.60	$8.71	1,450
2018-01-10	$11.36	$11.36	$11.36	$11.36	$8.53	0
2018-01-09	$11.54	$11.54	$11.36	$11.36	$8.53	2,579
2018-01-08	$11.34	$11.34	$11.33	$11.33	$8.51	1,000
2018-01-05	$11.42	$11.42	$11.30	$11.31	$8.49	1,225
2018-01-04	$11.52	$11.52	$11.51	$11.51	$8.64	700
2018-01-03	$11.64	$11.64	$11.64	$11.64	$8.74	126
2018-01-02	$11.18	$11.26	$11.18	$11.24	$8.44	3,339
2017-12-29	$11.17	$11.17	$11.16	$11.17	$8.39	2,162
2017-12-28	$11.14	$11.14	$11.14	$11.14	$8.37	1,000
2017-12-27	$11.15	$11.15	$11.10	$11.10	$8.30	700
2017-12-26	$10.03	$10.03	$10.00	$10.00	$7.48	378
2017-12-22	$11.04	$11.04	$11.00	$11.00	$8.22	775
2017-12-21	$11.12	$11.12	$11.12	$11.12	$8.31	100
2017-12-20	$10.92	$10.92	$10.90	$10.91	$8.16	722
2017-12-19	$10.88	$10.88	$10.81	$10.81	$8.08	1,875
2017-12-18	$11.00	$11.00	$10.86	$10.88	$8.14	829
2017-12-15	$10.84	$10.84	$10.84	$10.84	$8.11	4,687
2017-12-14	$10.90	$10.90	$10.90	$10.90	$8.15	220
2017-12-13	$10.95	$10.96	$10.85	$10.85	$8.11	634
2017-12-12	$10.97	$10.97	$10.87	$10.87	$8.13	1,150
2017-12-11	$11.00	$11.00	$11.00	$11.00	$8.22	6,000
2017-12-08	$11.15	$11.15	$11.09	$11.09	$8.29	605
2017-12-07	$11.15	$11.16	$11.15	$11.16	$8.34	1,539
2017-12-06	$11.49	$11.49	$11.21	$11.21	$8.38	11,630
2017-12-05	$11.78	$11.79	$11.78	$11.79	$8.82	395
2017-12-04	$11.97	$11.97	$11.84	$11.84	$8.85	800
2017-12-01	$11.97	$11.98	$11.93	$11.98	$8.96	940
2017-11-30	$11.47	$11.47	$11.47	$11.47	$8.58	1,222
2017-11-29	$11.40	$11.43	$10.93	$11.42	$8.54	4,100
2017-11-28	$11.53	$11.53	$11.53	$11.53	$8.58	1,018
2017-11-27	$11.67	$11.67	$11.57	$11.57	$8.61	1,900
2017-11-24	$11.78	$11.78	$11.77	$11.77	$8.76	820
2017-11-22	$11.70	$11.70	$11.70	$11.70	$8.71	0
2017-11-21	$11.75	$11.75	$11.70	$11.70	$8.71	1,383
2017-11-20	$11.80	$11.80	$11.75	$11.75	$8.75	1,856
2017-11-17	$11.82	$11.82	$11.82	$11.82	$8.80	350
2017-11-16	$12.04	$12.04	$11.85	$11.85	$8.82	1,568
2017-11-15	$12.40	$12.40	$12.40	$12.40	$9.23	5
2017-11-14	$12.48	$12.48	$12.40	$12.40	$9.23	420
2017-11-13	$12.69	$12.69	$12.58	$12.58	$9.37	6,855
2017-11-10	$12.61	$12.61	$12.61	$12.61	$9.39	1,000
2017-11-09	$12.52	$12.52	$12.37	$12.48	$9.29	25,450
2017-11-08	$12.49	$12.52	$12.49	$12.49	$9.30	1,010
2017-11-07	$12.74	$12.74	$12.74	$12.74	$9.48	0
2017-11-06	$12.34	$12.77	$12.34	$12.74	$9.48	8,744
2017-11-03	$12.31	$12.31	$12.31	$12.31	$9.16	0
2017-11-02	$12.33	$12.33	$12.30	$12.31	$9.16	555
2017-11-01	$12.32	$12.49	$12.32	$12.38	$9.22	1,400
2017-10-31	$12.20	$12.20	$12.20	$12.20	$9.08	200
2017-10-30	$11.72	$12.03	$11.72	$12.03	$8.96	3,500
2017-10-27	$11.38	$11.47	$11.38	$11.47	$8.50	782
2017-10-26	$11.24	$11.36	$11.24	$11.30	$8.38	4,250
2017-10-25	$11.47	$11.47	$11.47	$11.47	$8.50	90
2017-10-24	$11.53	$11.53	$11.47	$11.47	$8.50	1,355
2017-10-23	$11.89	$11.89	$11.89	$11.89	$8.81	5
2017-10-20	$11.89	$11.89	$11.89	$11.89	$8.81	0
2017-10-19	$11.89	$11.89	$11.89	$11.89	$8.81	2,500
2017-10-18	$11.96	$11.96	$11.96	$11.96	$8.87	200
2017-10-17	$11.85	$11.90	$11.85	$11.90	$8.82	537
2017-10-16	$11.94	$11.94	$11.94	$11.94	$8.85	59
2017-10-13	$11.88	$12.14	$11.88	$11.94	$8.85	1,875
2017-10-12	$11.85	$11.85	$11.85	$11.85	$8.79	700
2017-10-11	$11.79	$11.80	$11.79	$11.80	$8.75	913
2017-10-10	$11.82	$11.82	$11.75	$11.75	$8.71	1,306
2017-10-09	$11.81	$11.81	$11.80	$11.80	$8.75	200
2017-10-06	$12.00	$12.00	$11.89	$11.89	$8.81	1,883
2017-10-05	$12.01	$12.01	$12.01	$12.01	$8.90	1,000
2017-10-04	$11.72	$11.72	$11.72	$11.72	$8.69	14
2017-10-03	$11.82	$11.82	$11.71	$11.72	$8.69	2,100
2017-10-02	$11.69	$11.78	$11.56	$11.74	$8.70	7,234
2017-09-29	$11.94	$11.94	$11.87	$11.87	$8.80	629
2017-09-28	$12.08	$12.12	$12.04	$12.08	$8.95	973
2017-09-27	$12.08	$12.08	$12.08	$12.08	$8.92	100
2017-09-26	$12.01	$12.20	$11.99	$12.15	$8.97	3,324
2017-09-25	$12.22	$12.22	$12.22	$12.22	$9.02	347
2017-09-22	$11.98	$11.99	$11.98	$11.99	$8.85	500
2017-09-21	$11.70	$12.00	$11.70	$12.00	$8.86	6,450
2017-09-20	$11.80	$11.85	$11.80	$11.85	$8.75	2,200
2017-09-19	$11.65	$11.65	$11.65	$11.65	$8.60	0
2017-09-18	$11.65	$11.65	$11.65	$11.65	$8.60	44
2017-09-15	$11.65	$11.65	$11.65	$11.65	$8.60	400
2017-09-14	$11.76	$11.76	$11.75	$11.75	$8.68	859
2017-09-13	$11.74	$11.74	$11.74	$11.74	$8.67	1,723
2017-09-12	$11.56	$11.60	$11.56	$11.57	$8.54	6,270
2017-09-11	$11.49	$11.58	$11.49	$11.58	$8.55	1,066
2017-09-08	$11.52	$11.52	$11.52	$11.52	$8.51	100
2017-09-07	$11.68	$11.68	$11.68	$11.68	$8.62	150
2017-09-06	$11.50	$11.72	$11.49	$11.72	$8.65	895
2017-09-05	$11.42	$11.42	$11.42	$11.42	$8.43	405
2017-09-01	$11.31	$11.37	$11.20	$11.37	$8.39	4,238
2017-08-31	$10.79	$11.19	$10.79	$11.19	$8.26	3,528
2017-08-30	$10.67	$10.71	$10.67	$10.71	$7.91	400
2017-08-29	$10.66	$10.74	$10.60	$10.73	$7.92	3,465
2017-08-28	$11.19	$11.19	$10.83	$10.83	$7.96	1,150
2017-08-25	$11.14	$11.19	$11.13	$11.18	$8.22	6,350
2017-08-24	$11.13	$11.13	$11.13	$11.13	$8.18	5
2017-08-23	$10.93	$11.13	$10.92	$11.13	$8.18	800
2017-08-22	$11.04	$11.15	$11.04	$11.15	$8.19	8,722
2017-08-21	$10.67	$10.74	$10.67	$10.74	$7.89	1,501
2017-08-18	$10.92	$10.92	$10.92	$10.92	$8.02	0
2017-08-17	$11.00	$11.00	$10.92	$10.92	$8.02	545
2017-08-16	$10.90	$10.94	$10.90	$10.94	$8.04	718
2017-08-15	$10.77	$10.77	$10.77	$10.77	$7.91	160
2017-08-14	$11.07	$11.07	$11.07	$11.07	$8.14	200
2017-08-11	$11.11	$11.11	$11.02	$11.02	$8.10	550
2017-08-10	$11.22	$11.23	$11.09	$11.09	$8.15	650
2017-08-09	$10.93	$11.15	$10.93	$11.15	$8.19	250
2017-08-08	$11.13	$11.13	$11.13	$11.13	$8.18	256
2017-08-07	$10.75	$11.54	$10.61	$10.65	$7.83	1,200
2017-08-04	$11.07	$11.07	$11.06	$11.07	$8.14	16,200
2017-08-03	$11.18	$11.18	$11.18	$11.18	$8.22	0
2017-08-02	$11.20	$11.23	$11.18	$11.18	$8.22	6,045
2017-08-01	$11.16	$11.19	$11.16	$11.19	$8.22	698
2017-07-31	$11.27	$11.27	$11.25	$11.25	$8.27	900
2017-07-28	$11.44	$11.51	$11.44	$11.46	$8.42	1,230
2017-07-27	$11.33	$11.38	$11.31	$11.32	$8.32	1,300
2017-07-26	$11.36	$11.51	$11.33	$11.51	$8.42	6,300
2017-07-25	$11.33	$11.47	$11.33	$11.38	$8.33	4,122
2017-07-24	$11.11	$11.11	$11.04	$11.11	$8.13	3,609
2017-07-21	$10.97	$11.02	$10.97	$11.02	$8.06	401
2017-07-20	$11.02	$11.03	$10.97	$10.97	$8.03	8,700
2017-07-19	$10.61	$10.91	$10.61	$10.91	$7.98	3,100
2017-07-18	$10.62	$10.64	$10.62	$10.64	$7.79	3,282
2017-07-17	$10.46	$10.55	$10.46	$10.52	$7.70	2,105
2017-07-14	$10.41	$10.48	$10.41	$10.45	$7.65	6,618
2017-07-13	$10.38	$10.44	$10.38	$10.41	$7.62	2,300
2017-07-12	$10.17	$10.48	$10.17	$10.48	$7.67	17,701
2017-07-11	$10.03	$10.09	$10.03	$10.08	$7.38	2,300
2017-07-10	$9.94	$9.94	$9.94	$9.94	$7.27	1,175
2017-07-07	$9.86	$9.86	$9.73	$9.78	$7.16	8,151
2017-07-06	$9.94	$9.94	$9.94	$9.94	$7.27	700
2017-07-05	$10.00	$10.05	$10.00	$10.02	$7.33	1,060
2017-07-03	$9.71	$9.71	$9.67	$9.67	$7.05	350
2017-06-30	$9.89	$10.04	$9.89	$10.04	$7.32	11,605
2017-06-29	$10.05	$10.15	$9.97	$9.98	$7.27	4,600
2017-06-28	$9.69	$10.01	$9.69	$10.01	$7.29	801
2017-06-27	$9.58	$9.58	$9.58	$9.58	$6.95	0
2017-06-26	$9.59	$9.59	$9.43	$9.58	$6.95	5,250
2017-06-23	$9.60	$9.64	$9.60	$9.64	$6.99	600
2017-06-22	$9.36	$9.47	$9.24	$9.47	$6.87	3,420
2017-06-21	$9.13	$9.25	$9.02	$9.24	$6.70	2,258
2017-06-20	$9.10	$9.13	$9.06	$9.13	$6.62	2,195
2017-06-19	$9.35	$9.39	$9.29	$9.29	$6.74	2,250
2017-06-16	$9.22	$9.34	$9.22	$9.34	$6.77	1,341
2017-06-15	$9.43	$9.43	$9.24	$9.24	$6.70	12,155
2017-06-14	$9.89	$9.89	$9.55	$9.55	$6.92	3,556
2017-06-13	$9.79	$9.79	$9.75	$9.75	$7.07	480
2017-06-12	$9.65	$9.69	$9.63	$9.64	$6.99	3,090
2017-06-09	$9.60	$9.60	$9.60	$9.60	$6.96	1,500
2017-06-08	$9.59	$9.59	$9.59	$9.59	$6.95	1,200
2017-06-07	$9.54	$9.58	$9.54	$9.58	$6.95	4,350
2017-06-06	$9.48	$9.68	$9.48	$9.67	$7.01	3,885
2017-06-05	$9.60	$9.60	$9.45	$9.50	$6.89	7,750
2017-06-02	$9.61	$9.61	$9.58	$9.58	$6.95	3,804
2017-06-01	$9.60	$9.80	$9.60	$9.76	$7.08	57,559
2017-05-31	$9.55	$9.55	$9.54	$9.54	$6.92	4,001
2017-05-30	$9.77	$9.84	$9.75	$9.80	$7.11	7,300
2017-05-26	$10.41	$10.41	$10.41	$10.41	$7.55	2,500
2017-05-25	$10.37	$10.42	$10.37	$10.41	$7.52	2,900
2017-05-24	$10.30	$10.41	$10.30	$10.37	$7.49	3,950
2017-05-23	$10.41	$10.41	$10.41	$10.41	$7.52	1,221
2017-05-22	$10.81	$10.81	$10.81	$10.81	$7.81	342
2017-05-19	$10.19	$10.51	$10.19	$10.51	$7.59	321
2017-05-18	$10.29	$10.29	$10.29	$10.29	$7.43	100
2017-05-17	$10.27	$10.29	$10.27	$10.29	$7.43	351
2017-05-16	$10.30	$10.30	$10.30	$10.30	$7.44	246
2017-05-15	$10.34	$10.34	$10.24	$10.24	$7.40	1,544
2017-05-12	$10.08	$10.25	$10.08	$10.20	$7.37	2,950
2017-05-11	$10.27	$10.27	$10.19	$10.19	$7.36	5,400
2017-05-10	$9.53	$9.53	$9.53	$9.53	$6.88	730
2017-05-09	$9.59	$9.59	$9.53	$9.53	$6.88	1,250
2017-05-08	$9.62	$9.62	$9.62	$9.62	$6.95	139
2017-05-05	$9.51	$9.61	$9.51	$9.61	$6.92	2,610
2017-05-04	$9.44	$9.44	$9.24	$9.24	$6.65	35,705
2017-05-03	$9.74	$9.79	$9.72	$9.72	$7.00	2,200
2017-05-02	$9.76	$9.76	$9.76	$9.76	$7.03	749
2017-05-01	$9.91	$9.91	$9.91	$9.91	$7.11	946
2017-04-28	$9.96	$9.96	$9.91	$9.92	$7.12	600
2017-04-27	$10.14	$10.14	$9.82	$9.82	$7.05	435
2017-04-26	$10.23	$10.23	$10.23	$10.23	$7.34	4,200
2017-04-25	$10.23	$10.29	$10.22	$10.29	$7.35	1,679
2017-04-24	$10.30	$10.39	$10.21	$10.21	$7.29	2,105
2017-04-21	$10.24	$10.31	$10.19	$10.27	$7.34	5,622
2017-04-20	$10.39	$10.39	$10.39	$10.39	$7.42	200
2017-04-19	$10.43	$10.43	$10.43	$10.43	$7.45	130
2017-04-18	$10.41	$10.42	$10.41	$10.42	$7.44	9,006
2017-04-17	$10.50	$10.59	$10.50	$10.59	$7.57	4,606
2017-04-13	$10.53	$10.53	$10.53	$10.53	$7.52	3,300
2017-04-12	$10.63	$10.63	$10.51	$10.51	$7.51	10,200
2017-04-11	$10.51	$10.55	$10.49	$10.53	$7.52	32,353
2017-04-10	$10.21	$10.62	$10.16	$10.54	$7.53	69,850
2017-04-07	$10.14	$10.14	$10.14	$10.14	$7.24	700
2017-04-06	$10.20	$10.21	$10.11	$10.12	$7.23	1,900
2017-04-05	$10.18	$10.18	$9.98	$10.15	$7.25	50,240
2017-04-04	$10.00	$10.00	$9.93	$9.93	$7.09	250
2017-04-03	$10.03	$10.03	$9.98	$9.98	$7.10	1,026
2017-03-31	$10.11	$10.11	$10.11	$10.11	$7.19	100
2017-03-30	$10.31	$10.31	$10.20	$10.25	$7.29	2,175
2017-03-29	$9.99	$9.99	$9.99	$9.99	$7.11	0
2017-03-28	$9.99	$9.99	$9.99	$9.99	$7.07	9,700
2017-03-27	$9.67	$9.81	$9.65	$9.81	$6.95	4,346
2017-03-24	$9.91	$9.91	$9.84	$9.85	$6.97	3,650
2017-03-23	$9.95	$9.95	$9.95	$9.95	$7.04	100
2017-03-22	$9.84	$9.92	$9.71	$9.92	$7.02	1,300
2017-03-21	$10.00	$10.00	$9.99	$9.99	$7.07	401
2017-03-20	$10.13	$10.13	$10.13	$10.13	$7.17	400
2017-03-17	$10.31	$10.31	$10.31	$10.31	$7.30	200
2017-03-16	$10.32	$10.40	$10.32	$10.40	$7.36	220
2017-03-15	$10.08	$10.12	$10.08	$10.11	$7.16	654
2017-03-14	$10.00	$10.00	$9.85	$9.90	$7.01	5,845
2017-03-13	$10.24	$10.24	$10.24	$10.24	$7.25	90
2017-03-10	$10.21	$10.24	$10.20	$10.24	$7.25	1,404
2017-03-09	$10.35	$10.38	$10.06	$10.19	$7.21	7,999
2017-03-08	$10.48	$10.48	$10.30	$10.36	$7.33	4,300
2017-03-07	$10.90	$10.93	$10.90	$10.93	$7.74	13,030
2017-03-06	$10.60	$10.89	$10.60	$10.85	$7.68	26,671
2017-03-03	$10.42	$10.49	$10.42	$10.49	$7.43	15,080
2017-03-02	$10.00	$10.02	$10.00	$10.02	$7.09	2,245
2017-03-01	$10.26	$10.38	$10.26	$10.32	$7.28	4,424
2017-02-28	$10.15	$10.25	$10.15	$10.25	$7.24	5,809
2017-02-27	$10.18	$10.18	$10.16	$10.16	$7.17	5,400
2017-02-24	$10.14	$10.14	$10.13	$10.13	$7.15	3,240
2017-02-23	$10.48	$10.48	$10.46	$10.46	$7.35	1,167
2017-02-22	$10.26	$10.28	$10.26	$10.28	$7.23	1,874
2017-02-21	$10.33	$10.46	$10.33	$10.46	$7.35	7,930
2017-02-17	$10.20	$10.24	$10.20	$10.24	$7.20	2,600
2017-02-16	$10.11	$10.22	$10.11	$10.19	$7.16	3,024
2017-02-15	$10.01	$10.02	$10.01	$10.02	$7.05	305
2017-02-14	$10.26	$10.26	$9.96	$9.98	$7.02	585
2017-02-13	$10.09	$10.09	$10.09	$10.09	$7.09	1,000
2017-02-10	$10.09	$10.13	$10.01	$10.02	$7.05	2,150
2017-02-09	$9.77	$9.89	$9.76	$9.89	$6.95	650
2017-02-08	$9.37	$9.53	$9.28	$9.51	$6.69	5,800
2017-02-07	$10.07	$10.07	$10.07	$10.07	$7.08	0
2017-02-06	$10.07	$10.07	$10.07	$10.07	$7.08	280
2017-02-03	$9.99	$10.07	$9.99	$10.07	$7.06	2,193
2017-02-02	$9.88	$9.88	$9.88	$9.88	$6.93	1,040
2017-02-01	$9.83	$9.83	$9.82	$9.82	$6.88	1,000
2017-01-31	$9.75	$9.88	$9.75	$9.85	$6.91	3,200
2017-01-30	$10.20	$10.20	$9.81	$9.83	$6.89	4,673
2017-01-27	$10.10	$10.17	$10.10	$10.17	$7.13	3,215
2017-01-26	$10.46	$10.46	$10.46	$10.46	$7.30	4,000
2017-01-25	$10.31	$10.46	$10.31	$10.46	$7.30	13,183
2017-01-24	$10.19	$10.23	$10.19	$10.23	$7.14	7,450
2017-01-23	$10.25	$10.25	$9.98	$9.98	$6.97	1,355
2017-01-20	$10.29	$10.29	$10.18	$10.27	$7.17	2,450
2017-01-19	$10.20	$10.23	$10.16	$10.23	$7.14	3,595
2017-01-18	$10.42	$10.42	$10.42	$10.42	$7.28	7,442
2017-01-17	$10.46	$10.51	$10.43	$10.51	$7.34	1,295
2017-01-13	$10.44	$10.44	$10.44	$10.44	$7.29	500
2017-01-12	$10.25	$10.25	$10.25	$10.25	$7.16	230
2017-01-11	$10.08	$10.08	$10.00	$10.00	$6.98	1,950
2017-01-10	$10.12	$10.12	$10.02	$10.02	$7.00	3,648
2017-01-09	$10.19	$10.19	$10.13	$10.15	$7.09	1,845
2017-01-06	$10.52	$10.52	$10.32	$10.38	$7.25	2,688
2017-01-05	$10.57	$10.57	$10.40	$10.41	$7.27	5,448
2017-01-04	$10.62	$10.62	$10.62	$10.62	$7.39	500
2017-01-03	$10.62	$10.62	$10.62	$10.62	$7.39	6,720
2016-12-30	$10.52	$10.62	$10.52	$10.62	$7.39	2,590
2016-12-29	$10.20	$10.36	$10.20	$10.33	$7.19	5,406
2016-12-28	$10.25	$10.25	$10.25	$10.25	$7.14	9,205
2016-12-27	$10.57	$10.57	$9.96	$9.96	$6.91	270
2016-12-23	$10.22	$10.22	$10.22	$10.22	$7.09	310
2016-12-22	$10.43	$10.43	$10.33	$10.33	$7.16	1,195
2016-12-21	$10.40	$10.40	$10.40	$10.40	$7.21	185
2016-12-20	$10.55	$10.55	$10.44	$10.44	$7.24	1,030
2016-12-19	$10.50	$10.69	$10.50	$10.69	$7.41	600
2016-12-16	$10.48	$10.56	$10.48	$10.56	$7.32	3,226
2016-12-15	$10.52	$10.53	$10.51	$10.52	$7.30	5,750
2016-12-14	$11.10	$11.10	$10.66	$10.66	$7.39	8,560
2016-12-13	$11.06	$11.06	$11.06	$11.06	$7.67	380
2016-12-12	$11.30	$11.43	$11.02	$11.02	$7.64	5,250
2016-12-09	$10.90	$11.01	$10.90	$11.00	$7.63	3,200
2016-12-08	$10.64	$10.86	$10.64	$10.84	$7.52	1,480
2016-12-07	$10.59	$10.61	$10.59	$10.61	$7.36	1,071
2016-12-06	$10.48	$10.48	$10.48	$10.48	$7.27	323
2016-12-05	$10.48	$10.55	$10.48	$10.48	$7.27	10,250
2016-12-02	$10.30	$10.39	$10.30	$10.39	$7.20	4,500
2016-12-01	$10.06	$10.45	$10.06	$10.26	$7.12	6,810
2016-11-30	$9.53	$10.00	$9.53	$10.00	$6.94	2,104
2016-11-29	$8.85	$8.85	$8.78	$8.78	$6.09	785
2016-11-28	$9.19	$9.19	$9.06	$9.06	$6.28	1,500
2016-11-25	$9.16	$9.16	$9.15	$9.16	$6.33	450
2016-11-23	$9.35	$9.35	$9.34	$9.34	$6.45	577
2016-11-22	$9.21	$9.21	$9.21	$9.21	$6.36	540
2016-11-21	$9.25	$9.31	$9.25	$9.31	$6.43	25,072
2016-11-18	$8.98	$8.98	$8.98	$8.98	$6.20	300
2016-11-17	$9.22	$9.22	$9.04	$9.04	$6.24	820
2016-11-16	$9.22	$9.22	$9.22	$9.22	$6.36	285
2016-11-15	$9.17	$9.19	$9.16	$9.18	$6.34	5,033
2016-11-14	$8.85	$8.85	$8.68	$8.83	$6.10	3,750
2016-11-11	$8.95	$8.95	$8.93	$8.93	$6.16	5,000
2016-11-10	$9.09	$9.09	$9.08	$9.09	$6.28	55,800
2016-11-09	$9.10	$9.22	$9.10	$9.15	$6.32	30,085
2016-11-08	$9.15	$9.18	$9.15	$9.18	$6.34	1,790
2016-11-07	$9.17	$9.17	$9.17	$9.17	$6.33	1,040
2016-11-04	$9.02	$9.05	$9.02	$9.03	$6.24	1,298
2016-11-03	$9.56	$9.56	$9.32	$9.35	$6.46	3,101
2016-11-02	$9.28	$9.43	$9.28	$9.43	$6.51	300
2016-11-01	$9.50	$9.66	$9.50	$9.65	$6.66	7,350
2016-10-31	$9.41	$9.41	$9.41	$9.41	$6.50	800
2016-10-28	$9.71	$9.71	$9.61	$9.61	$6.64	12,800
2016-10-27	$9.90	$9.90	$9.88	$9.88	$6.82	3,000
2016-10-26	$9.91	$9.91	$9.91	$9.91	$6.82	0
2016-10-25	$9.94	$9.94	$9.91	$9.91	$6.82	6,202
2016-10-24	$9.94	$9.94	$9.78	$9.78	$6.73	7,578
2016-10-21	$9.93	$9.93	$9.92	$9.93	$6.83	5,206
2016-10-20	$9.63	$10.08	$9.63	$10.01	$6.88	1,701
2016-10-19	$9.95	$9.95	$9.95	$9.95	$6.84	500
2016-10-18	$9.93	$9.93	$9.82	$9.82	$6.76	1,411
2016-10-17	$9.87	$9.87	$9.74	$9.74	$6.70	8,605
2016-10-14	$9.98	$9.98	$9.98	$9.98	$6.86	0
2016-10-13	$9.79	$9.98	$9.72	$9.98	$6.86	3,180
2016-10-12	$9.77	$9.77	$9.77	$9.77	$6.72	200
2016-10-11	$9.85	$10.00	$9.85	$9.99	$6.87	1,397
2016-10-10	$9.68	$9.68	$9.68	$9.68	$6.66	854
2016-10-07	$9.90	$9.92	$9.84	$9.86	$6.78	17,700
2016-10-06	$9.89	$10.08	$9.88	$10.08	$6.93	7,714
2016-10-05	$9.85	$9.97	$9.83	$9.97	$6.86	24,700
2016-10-04	$9.87	$9.87	$9.70	$9.70	$6.67	15,915
2016-10-03	$9.48	$9.94	$9.48	$9.94	$6.81	2,050
2016-09-30	$9.75	$9.80	$9.72	$9.72	$6.66	4,808
2016-09-29	$9.82	$9.97	$9.73	$9.75	$6.69	7,160
2016-09-28	$9.27	$9.78	$9.27	$9.78	$6.70	10,401
2016-09-27	$8.90	$8.90	$8.84	$8.89	$6.07	830
2016-09-26	$9.08	$9.09	$8.90	$8.91	$6.08	5,700
2016-09-23	$8.89	$8.89	$8.88	$8.88	$6.06	2,797
2016-09-22	$8.97	$8.97	$8.97	$8.97	$6.12	599
2016-09-21	$8.54	$8.61	$8.54	$8.61	$5.88	350
2016-09-20	$8.38	$8.52	$8.38	$8.49	$5.80	1,326
2016-09-19	$8.45	$8.45	$8.38	$8.38	$5.72	8,050
2016-09-16	$8.29	$8.41	$8.29	$8.38	$5.72	2,454
2016-09-15	$8.35	$8.43	$8.35	$8.35	$5.70	5,604
2016-09-14	$8.57	$8.57	$8.36	$8.36	$5.71	13,189
2016-09-13	$8.55	$8.55	$8.45	$8.54	$5.83	3,000
2016-09-12	$8.62	$8.75	$8.60	$8.75	$5.97	7,048
2016-09-09	$9.13	$9.13	$8.89	$8.89	$6.07	16,685
2016-09-08	$8.87	$9.18	$8.87	$9.18	$6.27	7,759
2016-09-07	$9.08	$9.12	$8.80	$8.80	$6.01	11,090
2016-09-06	$8.90	$9.03	$8.90	$8.93	$6.10	3,567
2016-09-02	$8.82	$8.92	$8.80	$8.86	$6.05	8,661
2016-09-01	$8.63	$8.76	$8.60	$8.67	$5.90	44,137
2016-08-31	$8.68	$8.70	$8.54	$8.60	$5.85	6,500
2016-08-30	$8.83	$8.83	$8.83	$8.83	$6.01	550
2016-08-29	$8.82	$8.83	$8.82	$8.82	$6.01	2,500
2016-08-26	$9.13	$9.13	$9.13	$9.13	$6.18	200
2016-08-25	$9.00	$9.04	$8.95	$8.95	$6.06	2,111
2016-08-24	$9.22	$9.22	$9.10	$9.10	$6.16	3,000
2016-08-23	$9.11	$9.11	$9.11	$9.11	$6.17	2,900
2016-08-22	$9.17	$9.17	$9.17	$9.17	$6.21	37
2016-08-19	$9.17	$9.17	$9.17	$9.17	$6.21	321
2016-08-18	$9.23	$9.23	$9.20	$9.20	$6.23	700
2016-08-17	$9.34	$9.34	$8.97	$8.99	$6.09	197,845
2016-08-16	$9.22	$9.22	$9.22	$9.22	$6.25	267
2016-08-15	$9.10	$9.25	$9.10	$9.25	$6.27	1,625
2016-08-12	$9.15	$9.21	$9.12	$9.16	$6.20	4,112
2016-08-11	$9.11	$9.19	$9.10	$9.10	$6.16	14,200
2016-08-10	$8.84	$8.84	$8.73	$8.73	$5.91	4,570
2016-08-09	$8.90	$8.90	$8.87	$8.87	$6.01	1,410
2016-08-08	$8.95	$9.02	$8.94	$8.94	$6.06	87,372
2016-08-05	$8.53	$8.56	$8.51	$8.56	$5.80	45,500
2016-08-04	$8.51	$8.51	$8.51	$8.51	$5.77	250
2016-08-03	$8.19	$8.32	$8.16	$8.26	$5.60	24,435
2016-08-02	$8.34	$8.54	$8.27	$8.27	$5.60	5,050
2016-08-01	$8.54	$8.54	$8.34	$8.34	$5.65	850
2016-07-29	$8.50	$8.59	$8.50	$8.54	$5.79	12,300
2016-07-28	$8.44	$8.51	$8.44	$8.45	$5.72	3,100
2016-07-27	$8.45	$8.46	$8.45	$8.46	$5.73	4,300
2016-07-26	$8.60	$8.65	$8.60	$8.65	$5.83	2,850
2016-07-25	$8.80	$8.80	$8.60	$8.62	$5.81	3,500
2016-07-22	$8.94	$8.99	$8.88	$8.88	$5.99	2,503
2016-07-21	$9.11	$9.11	$8.93	$8.93	$6.02	2,114
2016-07-20	$8.97	$8.97	$8.97	$8.97	$6.05	945
2016-07-19	$9.00	$9.02	$8.96	$8.96	$6.04	1,852
2016-07-18	$9.09	$9.21	$9.09	$9.21	$6.21	20,336
2016-07-15	$9.20	$9.22	$9.20	$9.22	$6.22	907
2016-07-14	$9.08	$9.08	$9.08	$9.08	$6.12	0
2016-07-13	$9.09	$9.09	$9.07	$9.08	$6.12	1,400
2016-07-12	$9.00	$9.08	$8.93	$9.07	$6.12	825
2016-07-11	$8.74	$8.74	$8.74	$8.74	$5.90	106
2016-07-08	$8.83	$8.88	$8.83	$8.88	$5.98	740
2016-07-07	$9.36	$9.36	$8.83	$8.83	$5.95	1,466
2016-07-06	$9.03	$9.03	$8.84	$8.85	$5.97	2,300
2016-07-05	$9.38	$9.38	$9.06	$9.06	$6.11	2,221
2016-07-01	$9.32	$9.61	$9.16	$9.30	$6.27	1,346
2016-06-30	$9.16	$9.16	$9.16	$9.16	$6.18	201
2016-06-29	$9.02	$9.29	$9.02	$9.29	$6.26	2,090
2016-06-28	$8.72	$8.86	$8.72	$8.75	$5.90	2,355
2016-06-27	$8.61	$8.61	$8.60	$8.60	$5.77	1,600
2016-06-24	$8.87	$9.02	$8.87	$9.02	$6.05	1,150
2016-06-23	$9.05	$9.05	$9.05	$9.05	$6.07	0
2016-06-22	$9.08	$9.08	$9.05	$9.05	$6.07	515
2016-06-21	$8.99	$9.12	$8.99	$9.12	$6.12	1,401
2016-06-20	$8.99	$8.99	$8.99	$8.99	$6.03	820
2016-06-17	$8.66	$8.66	$8.66	$8.66	$5.81	0
2016-06-16	$8.68	$8.74	$8.41	$8.66	$5.81	11,258
2016-06-15	$8.91	$8.91	$8.91	$8.91	$5.98	1,006
2016-06-14	$8.78	$8.78	$8.78	$8.78	$5.89	8,775
2016-06-13	$8.81	$8.81	$8.78	$8.78	$5.89	1,105
2016-06-10	$8.90	$8.91	$8.90	$8.90	$5.97	6,000
2016-06-09	$9.25	$9.29	$9.25	$9.29	$6.24	1,300
2016-06-08	$9.93	$9.93	$9.54	$9.54	$6.40	14,445
2016-06-07	$9.50	$9.63	$9.50	$9.61	$6.45	5,593
2016-06-06	$9.15	$9.39	$9.15	$9.39	$6.30	790
2016-06-03	$8.98	$9.04	$8.98	$9.01	$6.05	2,000
2016-06-02	$8.52	$8.85	$8.52	$8.85	$5.94	8,651
2016-06-01	$8.95	$8.95	$8.95	$8.95	$6.01	35
2016-05-31	$8.96	$9.04	$8.94	$8.95	$6.01	19,600
2016-05-27	$8.91	$8.93	$8.91	$8.92	$5.99	14,146
2016-05-26	$7.92	$9.02	$7.92	$9.02	$6.03	17,300
2016-05-25	$8.61	$8.83	$8.61	$8.83	$5.88	5,016
2016-05-24	$8.42	$8.50	$8.40	$8.40	$5.59	29,329
2016-05-23	$8.18	$8.54	$8.18	$8.54	$5.69	804
2016-05-20	$8.62	$8.62	$8.60	$8.60	$5.73	1,217
2016-05-19	$8.48	$8.67	$8.48	$8.66	$5.77	8,100
2016-05-18	$8.86	$8.86	$8.70	$8.70	$5.79	3,900
2016-05-17	$8.92	$8.92	$8.91	$8.91	$5.93	24,180
2016-05-16	$8.76	$8.76	$8.76	$8.76	$5.83	962
2016-05-13	$8.78	$8.81	$8.76	$8.76	$5.81	965
2016-05-12	$8.75	$8.79	$8.75	$8.79	$5.84	650
2016-05-11	$8.68	$8.90	$8.68	$8.90	$5.90	3,151
2016-05-10	$8.61	$8.70	$8.58	$8.63	$5.72	5,518
2016-05-09	$8.78	$8.78	$8.51	$8.54	$5.67	6,350
2016-05-06	$8.77	$8.77	$8.77	$8.77	$5.82	0
2016-05-05	$8.78	$8.81	$8.77	$8.77	$5.82	6,905
2016-05-04	$8.76	$8.80	$8.64	$8.75	$5.81	6,913
2016-05-03	$9.00	$9.05	$8.76	$8.86	$5.88	22,735
2016-05-02	$10.02	$10.02	$9.50	$9.60	$6.37	300
2016-04-29	$10.09	$10.09	$10.02	$10.02	$6.65	661
2016-04-28	$10.10	$10.32	$10.10	$10.10	$6.70	1,800
2016-04-27	$10.05	$10.05	$10.05	$10.05	$6.67	280
2016-04-26	$9.90	$10.02	$9.86	$9.99	$6.61	9,099
2016-04-25	$9.86	$9.86	$9.74	$9.80	$6.48	8,626
2016-04-22	$9.70	$9.90	$9.70	$9.90	$6.54	200
2016-04-21	$9.33	$9.33	$9.33	$9.33	$6.17	4
2016-04-20	$9.20	$9.51	$9.20	$9.33	$6.17	2,801
2016-04-19	$8.78	$9.41	$8.78	$9.40	$6.21	1,450
2016-04-18	$8.16	$8.84	$8.04	$8.77	$5.80	5,167
2016-04-15	$8.40	$8.42	$8.40	$8.42	$5.57	1,018
2016-04-14	$8.64	$8.64	$8.57	$8.57	$5.67	800
2016-04-13	$8.78	$8.80	$8.71	$8.77	$5.80	5,590
2016-04-12	$8.19	$8.80	$8.19	$8.80	$5.82	900
2016-04-11	$8.02	$8.17	$8.02	$8.17	$5.40	3,150
2016-04-08	$7.92	$7.93	$7.92	$7.92	$5.24	830
2016-04-07	$7.50	$7.50	$7.50	$7.50	$4.96	1,050
2016-04-06	$7.68	$7.68	$7.57	$7.60	$5.02	2,345
2016-04-05	$7.40	$7.52	$7.40	$7.46	$4.93	9,200
2016-04-04	$7.77	$7.77	$7.77	$7.77	$5.14	1,275
2016-04-01	$7.98	$8.00	$7.91	$7.94	$5.23	1,230
2016-03-31	$8.05	$8.05	$7.97	$8.03	$5.29	2,722
2016-03-30	$8.06	$8.17	$8.00	$8.11	$5.34	5,040
2016-03-29	$8.00	$8.00	$7.97	$7.97	$5.25	700
2016-03-28	$8.32	$8.32	$8.00	$8.00	$5.24	11,475
2016-03-24	$7.85	$8.28	$7.85	$8.28	$5.43	3,020
2016-03-23	$8.00	$8.00	$7.98	$7.98	$5.23	750
2016-03-22	$8.14	$8.18	$8.14	$8.18	$5.36	1,130
2016-03-21	$8.02	$8.14	$8.02	$8.14	$5.33	1,353
2016-03-18	$8.45	$8.45	$8.03	$8.15	$5.34	2,900
2016-03-17	$8.13	$8.28	$8.13	$8.28	$5.43	725
2016-03-16	$7.84	$7.84	$7.80	$7.84	$5.14	2,208
2016-03-15	$7.65	$7.70	$7.59	$7.68	$5.03	2,348
2016-03-14	$8.27	$8.27	$8.03	$8.06	$5.28	5,091
2016-03-11	$8.46	$8.46	$8.46	$8.46	$5.54	200
2016-03-10	$8.20	$8.28	$8.13	$8.19	$5.36	6,970
2016-03-09	$8.28	$8.28	$8.17	$8.17	$5.35	5,425
2016-03-08	$8.14	$8.14	$8.09	$8.09	$5.30	5,800
2016-03-07	$8.43	$8.74	$8.43	$8.74	$5.73	3,500
2016-03-04	$8.46	$8.75	$8.12	$8.75	$5.73	937
2016-03-03	$8.54	$8.66	$8.54	$8.66	$5.67	6,696
2016-03-02	$8.18	$8.18	$8.18	$8.18	$5.36	30
2016-03-01	$8.23	$8.24	$8.18	$8.18	$5.32	2,185
2016-02-29	$7.89	$7.89	$7.89	$7.89	$5.13	17,400
2016-02-26	$7.59	$7.78	$7.58	$7.78	$5.06	3,690
2016-02-25	$7.33	$7.33	$7.33	$7.33	$4.77	0
2016-02-24	$7.33	$7.33	$7.33	$7.33	$4.73	14
2016-02-23	$7.46	$7.46	$7.33	$7.33	$4.73	3,220
2016-02-22	$7.60	$7.60	$7.60	$7.60	$4.90	326
2016-02-19	$7.29	$7.30	$7.24	$7.27	$4.68	6,490
2016-02-18	$7.72	$7.73	$7.50	$7.50	$4.83	8,302
2016-02-17	$7.40	$7.77	$7.34	$7.74	$4.99	11,189
2016-02-16	$7.14	$7.21	$7.11	$7.21	$4.65	4,629
2016-02-12	$7.15	$7.32	$7.06	$7.27	$4.68	15,843
2016-02-11	$6.69	$6.80	$6.69	$6.80	$4.38	1,350
2016-02-10	$6.88	$6.94	$6.85	$6.85	$4.42	1,220
2016-02-09	$7.36	$7.36	$6.95	$6.95	$4.48	1,653
2016-02-08	$7.44	$7.58	$7.40	$7.40	$4.77	2,176
2016-02-05	$7.50	$7.57	$7.50	$7.57	$4.88	1,700
2016-02-04	$7.65	$7.84	$7.63	$7.64	$4.92	2,645
2016-02-03	$7.22	$7.55	$7.22	$7.55	$4.86	5,676
2016-02-02	$7.14	$7.21	$7.14	$7.15	$4.61	3,390
2016-02-01	$7.35	$7.45	$7.33	$7.45	$4.76	2,970
2016-01-29	$7.59	$7.59	$7.46	$7.55	$4.83	1,900
2016-01-28	$7.53	$7.54	$7.12	$7.30	$4.67	15,964
2016-01-27	$7.25	$7.25	$7.25	$7.25	$4.64	120
2016-01-26	$7.08	$7.08	$7.08	$7.08	$4.48	250
2016-01-25	$7.01	$7.05	$7.01	$7.05	$4.47	1,400
2016-01-22	$7.03	$7.32	$7.03	$7.32	$4.64	6,211
2016-01-21	$6.35	$6.76	$6.35	$6.68	$4.23	14,786
2016-01-20	$5.75	$6.30	$5.75	$6.30	$3.99	8,012
2016-01-19	$5.93	$6.20	$5.86	$6.11	$3.87	6,016
2016-01-15	$6.29	$6.30	$6.29	$6.30	$3.99	505
2016-01-14	$6.02	$6.35	$5.99	$6.35	$4.02	3,415
2016-01-13	$6.33	$6.33	$6.17	$6.17	$3.91	2,874
2016-01-12	$6.19	$6.19	$5.96	$6.08	$3.85	18,450
2016-01-11	$6.71	$6.71	$6.48	$6.50	$4.12	18,115
2016-01-08	$7.04	$7.04	$6.67	$6.77	$4.29	6,507
2016-01-07	$7.58	$7.58	$6.99	$6.99	$4.43	391
2016-01-06	$7.24	$7.28	$7.24	$7.26	$4.60	2,600
2016-01-05	$7.77	$7.80	$7.75	$7.80	$4.94	2,100
2016-01-04	$7.88	$8.06	$7.63	$8.06	$5.07	7,835
2015-12-31	$7.71	$7.85	$7.52	$7.79	$4.91	2,369
2015-12-30	$8.00	$8.00	$7.73	$7.73	$4.87	2,715
2015-12-29	$8.17	$8.18	$8.07	$8.07	$5.08	9,615
2015-12-28	$7.90	$7.90	$7.86	$7.86	$4.91	2,000
2015-12-24	$8.25	$8.25	$8.16	$8.17	$5.10	1,170
2015-12-23	$7.21	$7.91	$7.21	$7.90	$4.93	1,487
2015-12-22	$7.21	$7.21	$7.21	$7.21	$4.50	133
2015-12-21	$7.21	$7.21	$7.09	$7.09	$4.43	5,935
2015-12-18	$6.97	$7.22	$6.97	$7.16	$4.47	3,215
2015-12-17	$6.95	$6.95	$6.73	$6.84	$4.27	3,153
2015-12-16	$7.21	$7.21	$7.06	$7.06	$4.41	1,609
2015-12-15	$6.98	$7.21	$6.93	$7.12	$4.44	12,094
2015-12-14	$6.90	$6.91	$6.76	$6.80	$4.25	4,210
2015-12-11	$7.28	$7.28	$7.03	$7.03	$4.39	2,500
2015-12-10	$7.23	$7.40	$7.23	$7.36	$4.59	14,600
2015-12-09	$7.35	$7.56	$7.19	$7.19	$4.49	9,710
2015-12-08	$6.79	$7.36	$6.79	$7.30	$4.56	2,375
2015-12-07	$7.50	$7.50	$6.74	$6.79	$4.24	28,538
2015-12-04	$7.78	$7.78	$7.66	$7.71	$4.82	4,226
2015-12-03	$8.12	$8.24	$8.11	$8.23	$5.14	3,850
2015-12-02	$8.39	$8.42	$8.21	$8.25	$5.15	3,690
2015-12-01	$8.65	$8.65	$8.62	$8.62	$5.38	1,260
2015-11-30	$8.73	$8.73	$8.73	$8.73	$5.45	500
2015-11-27	$8.52	$8.52	$8.52	$8.52	$5.32	100
2015-11-25	$8.73	$9.02	$8.73	$9.02	$5.63	15,980
2015-11-24	$8.62	$8.98	$8.62	$8.98	$5.57	14,525
2015-11-23	$8.45	$8.67	$8.45	$8.60	$5.34	2,650
2015-11-20	$8.60	$8.68	$8.47	$8.47	$5.26	17,276
2015-11-19	$8.52	$8.73	$8.52	$8.73	$5.42	5,300
2015-11-18	$8.61	$8.69	$8.44	$8.47	$5.26	2,325
2015-11-17	$8.54	$8.59	$8.54	$8.56	$5.32	1,867
2015-11-16	$8.37	$8.89	$8.37	$8.89	$5.52	49,888
2015-11-13	$8.08	$8.48	$8.08	$8.38	$5.20	24,253
2015-11-12	$7.86	$7.86	$7.85	$7.85	$4.88	1,021
2015-11-11	$8.06	$8.07	$7.98	$7.98	$4.95	9,500
2015-11-10	$8.12	$8.19	$8.08	$8.08	$5.01	7,100
2015-11-09	$8.16	$8.22	$8.16	$8.16	$5.07	11,000
2015-11-06	$8.28	$8.28	$7.94	$7.99	$4.96	2,165
2015-11-05	$8.12	$8.35	$8.12	$8.25	$5.12	25,183
2015-11-04	$8.50	$8.50	$8.30	$8.30	$5.15	1,138
2015-11-03	$7.88	$8.55	$7.88	$8.37	$5.19	3,300
2015-11-02	$7.79	$7.90	$7.76	$7.89	$4.90	9,679
2015-10-30	$7.67	$7.89	$7.63	$7.75	$4.81	7,033
2015-10-29	$7.89	$8.03	$7.76	$7.76	$4.82	55,013
2015-10-28	$7.81	$7.98	$7.81	$7.85	$4.87	10,499
2015-10-27	$8.15	$8.15	$7.79	$7.79	$4.80	17,830
2015-10-26	$8.49	$8.49	$8.28	$8.29	$5.10	3,540
2015-10-23	$8.68	$8.68	$8.56	$8.56	$5.27	9,625
2015-10-22	$8.31	$8.53	$8.31	$8.53	$5.25	2,552
2015-10-21	$8.69	$8.69	$8.31	$8.31	$5.11	6,712
2015-10-20	$9.13	$9.14	$8.77	$8.78	$5.40	6,648
2015-10-19	$9.28	$9.35	$8.89	$8.89	$5.47	2,050
2015-10-16	$9.70	$9.70	$9.33	$9.46	$5.82	5,427
2015-10-15	$9.43	$9.77	$9.43	$9.77	$6.01	4,446
2015-10-14	$9.45	$9.69	$9.45	$9.69	$5.96	8,510
2015-10-13	$9.59	$9.59	$9.45	$9.45	$5.81	3,494
2015-10-12	$9.99	$9.99	$9.75	$9.75	$6.00	1,310
2015-10-09	$10.06	$10.18	$9.67	$9.67	$5.95	8,123
2015-10-08	$9.86	$9.93	$9.78	$9.93	$6.11	5,750
2015-10-07	$10.00	$10.31	$9.84	$9.84	$6.05	2,710
2015-10-06	$9.16	$9.53	$9.16	$9.53	$5.86	8,250
2015-10-05	$8.50	$9.06	$8.46	$9.06	$5.58	36,759
2015-10-02	$8.09	$8.42	$8.04	$8.42	$5.18	9,075
2015-10-01	$7.90	$7.90	$7.84	$7.84	$4.82	1,805
2015-09-30	$8.09	$8.11	$7.88	$7.88	$4.85	1,100
2015-09-29	$7.93	$8.00	$7.80	$7.92	$4.87	6,110
2015-09-28	$8.40	$8.40	$8.00	$8.00	$4.92	19,558
2015-09-25	$8.37	$8.46	$8.37	$8.46	$5.16	4,090
2015-09-24	$8.39	$8.40	$8.39	$8.40	$5.13	1,159
2015-09-23	$8.85	$8.85	$8.53	$8.53	$5.20	43,900
2015-09-22	$8.78	$8.85	$8.63	$8.85	$5.40	47,462
2015-09-21	$8.70	$8.87	$8.70	$8.85	$5.40	1,103
2015-09-18	$8.79	$8.79	$8.79	$8.79	$5.36	0
2015-09-17	$8.79	$8.79	$8.79	$8.79	$5.36	700
2015-09-16	$7.78	$8.77	$7.78	$8.74	$5.33	14,007
2015-09-15	$7.84	$8.01	$7.84	$7.94	$4.84	5,692
2015-09-14	$7.51	$7.72	$7.50	$7.67	$4.68	2,123
2015-09-11	$7.73	$7.77	$7.54	$7.55	$4.61	3,744
2015-09-10	$7.73	$7.73	$7.73	$7.73	$4.71	1,282
2015-09-09	$7.90	$7.97	$7.67	$7.67	$4.68	3,250
2015-09-08	$7.94	$7.97	$7.64	$7.94	$4.85	9,770
2015-09-04	$7.72	$7.85	$7.72	$7.75	$4.73	8,900
2015-09-03	$7.74	$7.80	$7.71	$7.73	$4.72	4,991

Freehold Royalties Ltd (FRHLF) News Headlines

Recent Freehold Royalties Ltd (FRHLF) News

Similar Companies to Freehold Royalties Ltd (FRHLF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Freehold Royalties Ltd (FRHLF) Exchange: PINK