Fiera Capital Corp - Class A (FRRPF) Stock

Data as of May 6, 2024

$5.60 ($-0.20) -3.45%

Fiera Capital Corp - Class A - Daily Information

Click for more stock information on Fiera Capital Corp - Class A.

Daily Information	Data
Date	May 6, 2024
Open	$5.60
Previous Close	$5.60
High	$5.60
Low	$5.60
Adjusted Open	$5.60
Previous Adjusted Close	$5.60
Adjusted High	$5.60
Adjusted Low	$5.60

About Fiera Capital Corp - Class A (FRRPF)

Fiera Capital Corp

Invest in Fiera Capital Corp - Class A (FRRPF)

Built to help smart investors invest smarter.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Fiera Capital Corp - Class A (FRRPF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$5.60	$5.60	$5.60	$5.60	$5.60	3,600
2024-04-11	$5.80	$5.80	$5.80	$5.80	$5.80	9,287
2024-04-10	$5.80	$5.80	$5.80	$5.80	$5.80	5,852
2024-04-09	$5.88	$5.88	$5.77	$5.88	$5.88	21,653
2024-04-08	$5.85	$5.90	$5.83	$5.88	$5.88	11,653
2024-04-05	$5.78	$5.78	$5.78	$5.78	$5.78	8,500
2024-04-04	$5.78	$5.78	$5.78	$5.78	$5.78	0
2024-04-03	$5.78	$5.78	$5.78	$5.78	$5.78	0
2024-04-02	$5.78	$5.78	$5.78	$5.78	$5.78	0
2024-04-01	$5.78	$5.78	$5.78	$5.78	$5.78	150
2024-03-28	$6.18	$6.18	$6.18	$6.18	$6.18	900
2024-03-27	$6.19	$6.19	$6.18	$6.18	$6.18	3,721
2024-03-26	$6.13	$6.13	$6.13	$6.13	$6.13	16,530
2024-03-25	$6.07	$6.07	$6.07	$6.07	$6.07	789
2024-03-22	$6.09	$6.09	$6.07	$6.07	$6.07	40,261
2024-03-21	$6.22	$6.22	$6.17	$6.17	$6.17	35,660
2024-03-20	$6.27	$6.27	$6.27	$6.27	$6.27	1,500
2024-03-19	$6.27	$6.27	$6.27	$6.27	$6.27	615
2024-03-18	$6.27	$6.27	$6.27	$6.27	$6.27	2,032
2024-03-15	$6.26	$6.26	$6.26	$6.26	$6.26	5,918
2024-03-14	$6.26	$6.26	$6.26	$6.26	$6.26	0
2024-03-13	$6.33	$6.33	$6.33	$6.33	$6.33	24,013
2024-03-12	$6.34	$6.34	$6.34	$6.34	$6.18	1,396
2024-03-08	$6.34	$6.34	$6.34	$6.34	$6.18	12,339
2024-03-07	$6.34	$6.34	$6.34	$6.34	$6.18	16,696
2024-03-06	$6.49	$6.49	$6.49	$6.49	$6.33	17,158
2024-03-05	$6.34	$6.34	$6.31	$6.31	$6.16	12,724
2024-03-04	$6.32	$6.32	$6.32	$6.32	$6.16	74,388
2024-03-01	$6.23	$6.23	$6.23	$6.23	$6.08	19,153
2024-02-29	$6.05	$6.05	$6.05	$6.05	$5.90	18,795
2024-02-28	$6.00	$6.19	$6.00	$6.05	$5.90	129,568
2024-02-27	$5.58	$5.58	$5.58	$5.58	$5.44	2,890
2024-02-26	$5.58	$5.58	$5.58	$5.58	$5.44	10,281
2024-02-23	$5.58	$5.58	$5.58	$5.58	$5.58	35,532
2024-02-22	$5.66	$5.66	$5.66	$5.66	$5.66	1,932
2024-02-21	$5.57	$5.57	$5.57	$5.57	$5.57	4,344
2024-02-20	$5.57	$5.57	$5.57	$5.57	$5.57	14,184
2024-02-16	$5.64	$5.64	$5.64	$5.64	$5.64	16,970
2024-02-15	$5.38	$5.38	$5.38	$5.38	$5.38	12,197
2024-02-14	$5.38	$5.38	$5.38	$5.38	$5.38	41,176
2024-02-13	$5.52	$5.52	$5.26	$5.26	$5.26	1,859
2024-02-12	$5.43	$5.43	$5.43	$5.43	$5.43	1,691
2024-02-09	$5.18	$5.43	$5.18	$5.43	$5.43	6,044
2024-02-08	$5.41	$5.41	$5.41	$5.41	$5.41	10,098
2024-02-07	$5.41	$5.41	$5.41	$5.41	$5.41	3,788
2024-02-06	$5.41	$5.41	$5.41	$5.41	$5.41	6,580
2024-02-05	$5.07	$5.07	$5.07	$5.07	$5.07	37,217
2024-02-02	$5.07	$5.07	$5.07	$5.07	$5.07	18,054
2024-02-01	$5.07	$5.07	$5.07	$5.07	$5.07	8,420
2024-01-31	$5.11	$5.11	$5.07	$5.07	$5.07	4,000
2024-01-30	$4.60	$4.60	$4.60	$4.60	$4.60	16,633
2024-01-29	$4.60	$4.60	$4.60	$4.60	$4.60	99,454
2024-01-26	$4.60	$4.60	$4.60	$4.60	$4.60	10,215
2024-01-25	$4.60	$4.60	$4.60	$4.60	$4.60	11,980
2024-01-24	$4.60	$4.60	$4.60	$4.60	$4.60	35,857
2024-01-23	$4.60	$4.60	$4.60	$4.60	$4.60	36,472
2024-01-22	$4.60	$4.60	$4.60	$4.60	$4.60	26,919
2024-01-19	$4.60	$4.60	$4.60	$4.60	$4.60	35,676
2024-01-18	$4.60	$4.60	$4.60	$4.60	$4.60	1,901
2024-01-17	$4.60	$4.60	$4.60	$4.60	$4.60	9,625
2024-01-16	$4.73	$4.73	$4.73	$4.73	$4.73	12,223
2024-01-12	$4.73	$4.73	$4.73	$4.73	$4.73	1,846
2024-01-11	$4.64	$4.64	$4.64	$4.64	$4.64	12,632
2024-01-10	$4.64	$4.64	$4.64	$4.64	$4.64	3,672
2024-01-09	$4.64	$4.64	$4.64	$4.64	$4.64	16,625
2024-01-08	$4.64	$4.64	$4.64	$4.64	$4.64	6,700
2024-01-05	$4.60	$4.64	$4.60	$4.64	$4.64	200,900
2024-01-04	$4.50	$4.50	$4.50	$4.50	$4.50	178,600
2024-01-03	$4.50	$4.50	$4.50	$4.50	$4.50	19,414
2024-01-02	$4.56	$4.56	$4.56	$4.56	$4.56	6,963
2023-12-29	$4.58	$4.58	$4.58	$4.58	$4.58	4,340
2023-12-28	$4.45	$4.45	$4.45	$4.45	$4.45	2,635
2023-12-27	$4.45	$4.45	$4.45	$4.45	$4.45	154,900
2023-12-26	$4.45	$4.45	$4.45	$4.45	$4.45	0
2023-12-22	$4.40	$4.45	$4.40	$4.45	$4.45	154,900
2023-12-21	$4.33	$4.33	$4.33	$4.33	$4.33	10,273
2023-12-20	$4.33	$4.33	$4.33	$4.33	$4.33	7,972
2023-12-19	$4.33	$4.33	$4.33	$4.33	$4.33	22,749
2023-12-18	$4.33	$4.33	$4.33	$4.33	$4.33	131,495
2023-12-15	$4.30	$4.30	$4.30	$4.30	$4.30	174,865
2023-12-14	$4.25	$4.32	$4.25	$4.32	$4.32	2,127
2023-12-13	$3.91	$3.91	$3.91	$3.91	$3.91	26,582
2023-12-12	$3.71	$3.71	$3.71	$3.71	$3.71	7,747
2023-12-11	$3.71	$3.71	$3.71	$3.71	$3.71	14,155
2023-12-08	$3.71	$3.71	$3.71	$3.71	$3.71	34,421
2023-12-07	$3.73	$3.73	$3.71	$3.71	$3.71	9,992
2023-12-06	$3.71	$3.71	$3.71	$3.71	$3.71	37,149
2023-12-05	$3.71	$3.71	$3.71	$3.71	$3.71	15,802
2023-12-04	$3.71	$3.71	$3.71	$3.71	$3.71	300
2023-12-01	$3.61	$3.61	$3.61	$3.61	$3.61	36,237
2023-11-30	$3.63	$3.63	$3.61	$3.61	$3.61	24,374
2023-11-29	$3.72	$3.72	$3.61	$3.63	$3.63	37,029
2023-11-28	$3.62	$3.62	$3.62	$3.62	$3.62	14,742
2023-11-27	$3.62	$3.62	$3.62	$3.62	$3.62	50
2023-11-24	$3.62	$3.62	$3.62	$3.62	$3.62	6,175
2023-11-22	$3.62	$3.62	$3.62	$3.62	$3.62	1,751
2023-11-21	$3.62	$3.62	$3.62	$3.62	$3.62	11,069
2023-11-20	$3.72	$3.72	$3.72	$3.72	$3.72	1,100
2023-11-17	$3.72	$3.72	$3.72	$3.72	$3.72	2,534
2023-11-16	$3.72	$3.72	$3.72	$3.72	$3.57	2,022
2023-11-15	$3.72	$3.72	$3.72	$3.72	$3.57	2,704
2023-11-14	$3.72	$3.72	$3.72	$3.72	$3.57	1,800
2023-11-13	$3.72	$3.72	$3.72	$3.72	$3.72	0
2023-11-10	$3.72	$3.72	$3.72	$3.72	$3.72	26,105
2023-11-09	$3.72	$3.72	$3.72	$3.72	$3.72	20,803
2023-11-08	$3.92	$3.92	$3.92	$3.92	$3.92	1,204
2023-11-07	$3.92	$3.92	$3.92	$3.92	$3.92	14,407
2023-11-06	$3.92	$3.92	$3.92	$3.92	$3.92	50,847
2023-11-03	$3.29	$3.29	$3.29	$3.29	$3.29	0
2023-11-02	$3.29	$3.29	$3.29	$3.29	$3.29	21,300
2023-11-01	$3.29	$3.29	$3.29	$3.29	$3.29	0
2023-10-31	$3.29	$3.29	$3.29	$3.29	$3.29	0
2023-10-30	$3.29	$3.29	$3.29	$3.29	$3.29	18,830
2023-10-27	$3.36	$3.38	$3.29	$3.29	$3.29	29,754
2023-10-26	$3.37	$3.42	$3.37	$3.40	$3.40	9,123
2023-10-25	$4.14	$4.14	$4.14	$4.14	$4.14	9,014
2023-10-24	$4.14	$4.14	$4.14	$4.14	$4.14	47,193
2023-10-23	$4.14	$4.14	$4.14	$4.14	$4.14	1,407
2023-10-20	$4.13	$4.14	$4.13	$4.14	$4.14	13,471
2023-10-19	$4.25	$4.25	$4.25	$4.25	$4.25	1,855
2023-10-18	$4.23	$4.23	$4.23	$4.23	$4.23	19,151
2023-10-17	$4.23	$4.23	$4.23	$4.23	$4.23	14,669
2023-10-16	$4.23	$4.23	$4.23	$4.23	$4.23	4,500
2023-10-13	$4.23	$4.23	$4.23	$4.23	$4.23	12,400
2023-10-12	$4.25	$4.26	$4.23	$4.23	$4.23	10,496
2023-10-11	$3.97	$3.97	$3.97	$3.97	$3.97	3,800
2023-10-10	$3.97	$3.97	$3.97	$3.97	$3.97	1,200
2023-10-09	$3.97	$3.97	$3.97	$3.97	$3.97	0
2023-10-06	$3.97	$3.97	$3.97	$3.97	$3.97	2,300
2023-10-05	$3.97	$3.97	$3.97	$3.97	$3.97	435
2023-10-04	$3.89	$3.97	$3.89	$3.97	$3.97	4,600
2023-10-03	$3.99	$3.99	$3.99	$3.99	$3.99	2,086
2023-10-02	$4.15	$4.15	$3.99	$3.99	$3.99	4,172
2023-09-29	$4.17	$4.17	$4.17	$4.17	$4.17	8,323
2023-09-28	$4.17	$4.17	$4.17	$4.17	$4.17	14,000
2023-09-27	$4.17	$4.17	$4.17	$4.17	$4.17	57,084
2023-09-26	$4.17	$4.17	$4.17	$4.17	$4.17	16,781
2023-09-25	$4.17	$4.17	$4.17	$4.17	$4.17	24,768
2023-09-22	$4.17	$4.17	$4.17	$4.17	$4.17	50
2023-09-21	$4.17	$4.17	$4.17	$4.17	$4.17	11,814
2023-09-20	$4.17	$4.17	$4.17	$4.17	$4.17	0
2023-09-19	$4.17	$4.17	$4.17	$4.17	$4.17	8,778
2023-09-18	$4.41	$4.41	$4.41	$4.41	$4.41	16,339
2023-09-15	$4.41	$4.41	$4.41	$4.41	$4.41	0
2023-09-14	$4.41	$4.41	$4.41	$4.41	$4.41	4,028
2023-09-13	$4.41	$4.41	$4.41	$4.41	$4.41	17,044
2023-09-12	$4.41	$4.41	$4.41	$4.41	$4.41	7,031
2023-09-11	$4.41	$4.41	$4.41	$4.41	$4.41	12,894
2023-09-08	$4.41	$4.41	$4.41	$4.41	$4.41	29,468
2023-09-07	$4.41	$4.41	$4.41	$4.41	$4.41	0
2023-09-06	$4.41	$4.41	$4.41	$4.41	$4.41	1,792
2023-09-05	$4.41	$4.41	$4.41	$4.41	$4.41	10
2023-09-01	$4.50	$4.50	$4.41	$4.41	$4.41	4,511
2023-08-31	$4.28	$4.28	$4.28	$4.28	$4.28	2
2023-08-30	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-08-29	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-08-28	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-08-25	$4.28	$4.28	$4.28	$4.28	$4.28	50
2023-08-24	$4.25	$4.28	$4.25	$4.28	$4.28	750
2023-08-23	$4.28	$4.30	$4.28	$4.30	$4.30	1,500
2023-08-22	$4.27	$4.27	$4.27	$4.27	$4.27	503
2023-08-21	$4.79	$4.79	$4.42	$4.44	$4.44	2,602
2023-08-18	$4.90	$4.90	$4.90	$4.90	$4.73	2,000
2023-08-17	$4.96	$4.96	$4.96	$4.96	$4.79	0
2023-08-16	$4.96	$4.96	$4.96	$4.96	$4.79	0
2023-08-15	$4.96	$4.96	$4.96	$4.96	$4.79	0
2023-08-14	$4.95	$4.96	$4.95	$4.96	$4.79	2,000
2023-08-11	$4.99	$4.99	$4.99	$4.99	$4.82	5
2023-08-10	$4.99	$4.99	$4.99	$4.99	$4.82	1,001
2023-08-09	$5.33	$5.33	$5.33	$5.33	$5.15	0
2023-08-08	$5.33	$5.33	$5.33	$5.33	$5.15	10
2023-08-07	$5.33	$5.33	$5.33	$5.33	$5.15	0
2023-08-04	$5.33	$5.33	$5.33	$5.33	$5.15	0
2023-08-03	$5.33	$5.33	$5.33	$5.33	$5.15	0
2023-08-02	$5.33	$5.33	$5.33	$5.33	$5.15	5
2023-08-01	$5.33	$5.33	$5.33	$5.33	$5.15	0
2023-07-31	$5.33	$5.33	$5.33	$5.33	$5.15	0
2023-07-28	$5.33	$5.33	$5.33	$5.33	$5.33	100
2023-07-27	$4.99	$4.99	$4.99	$4.99	$4.99	102
2023-07-26	$4.99	$4.99	$4.99	$4.99	$4.99	2,020
2023-07-25	$5.11	$5.11	$5.11	$5.11	$5.11	0
2023-07-24	$5.11	$5.11	$5.11	$5.11	$5.11	1,000
2023-07-21	$4.91	$4.91	$4.91	$4.91	$4.91	5,005
2023-07-20	$4.91	$4.91	$4.91	$4.91	$4.91	13,000
2023-07-19	$4.91	$4.91	$4.91	$4.91	$4.91	88,900
2023-07-18	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-17	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-14	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-13	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-12	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-11	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-10	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-07	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-07-06	$4.91	$4.91	$4.91	$4.91	$4.91	11
2023-07-05	$4.89	$4.91	$4.89	$4.91	$4.91	3,005
2023-07-03	$4.82	$4.82	$4.82	$4.82	$4.82	0
2023-06-30	$4.82	$4.82	$4.82	$4.82	$4.82	15
2023-06-29	$4.82	$4.82	$4.82	$4.82	$4.82	8,001
2023-06-28	$4.81	$4.81	$4.81	$4.81	$4.81	100
2023-06-27	$4.79	$4.79	$4.79	$4.79	$4.79	0
2023-06-26	$4.80	$4.80	$4.79	$4.79	$4.79	400
2023-06-23	$5.05	$5.05	$5.05	$5.05	$5.05	0
2023-06-22	$5.05	$5.05	$5.05	$5.05	$5.05	0
2023-06-21	$5.05	$5.05	$5.05	$5.05	$5.05	6
2023-06-20	$5.05	$5.05	$5.05	$5.05	$5.05	0
2023-06-16	$5.05	$5.05	$5.05	$5.05	$5.05	1,002
2023-06-15	$5.16	$5.16	$5.16	$5.16	$5.16	0
2023-06-14	$5.16	$5.16	$5.16	$5.16	$5.16	5
2023-06-13	$5.16	$5.16	$5.16	$5.16	$5.16	500
2023-06-12	$5.17	$5.17	$5.17	$5.17	$5.17	0
2023-06-09	$5.17	$5.17	$5.17	$5.17	$5.17	0
2023-06-08	$5.17	$5.17	$5.17	$5.17	$5.17	0
2023-06-07	$5.17	$5.17	$5.17	$5.17	$5.17	500
2023-06-06	$5.48	$5.48	$5.48	$5.48	$5.48	2
2023-06-01	$5.48	$5.48	$5.48	$5.48	$5.48	123,752
2023-05-23	$5.48	$5.48	$5.48	$5.48	$5.48	50,000
2023-05-15	$5.64	$5.64	$5.64	$5.64	$5.64	2
2023-05-12	$5.64	$5.64	$5.64	$5.64	$5.64	5
2023-05-11	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-05-10	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-05-09	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-05-08	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-05-05	$5.64	$5.64	$5.64	$5.64	$5.64	1
2023-05-04	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-05-03	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-05-02	$5.64	$5.64	$5.64	$5.64	$5.64	62
2023-05-01	$5.64	$5.64	$5.64	$5.64	$5.64	12
2023-04-28	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-04-27	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-04-26	$5.64	$5.64	$5.64	$5.64	$5.64	35
2023-04-25	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-04-24	$5.64	$5.64	$5.64	$5.64	$5.64	0
2023-04-21	$5.64	$5.64	$5.64	$5.64	$5.64	675
2023-04-20	$5.68	$5.68	$5.68	$5.68	$5.68	0
2023-04-19	$5.68	$5.68	$5.68	$5.68	$5.68	0
2023-04-18	$5.68	$5.68	$5.68	$5.68	$5.68	0
2023-04-17	$5.68	$5.68	$5.68	$5.68	$5.68	242
2023-04-14	$5.68	$5.68	$5.68	$5.68	$5.68	200
2023-04-13	$5.58	$5.58	$5.58	$5.58	$5.58	275,000
2023-04-12	$5.58	$5.58	$5.58	$5.58	$5.58	0
2023-04-11	$5.58	$5.58	$5.58	$5.58	$5.58	100,000
2023-04-10	$5.58	$5.58	$5.58	$5.58	$5.58	110,010
2023-04-06	$5.58	$5.58	$5.58	$5.58	$5.58	123,767
2023-04-05	$5.58	$5.58	$5.58	$5.58	$5.58	0
2023-04-04	$5.58	$5.58	$5.58	$5.58	$5.58	0
2023-04-03	$5.58	$5.58	$5.58	$5.58	$5.58	0
2023-03-31	$5.58	$5.58	$5.58	$5.58	$5.58	0
2023-03-30	$5.58	$5.58	$5.58	$5.58	$5.58	675
2023-03-29	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-28	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-27	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-24	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-23	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-22	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-21	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-20	$5.93	$5.93	$5.93	$5.93	$5.93	5
2023-03-17	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-16	$5.93	$5.93	$5.93	$5.93	$5.93	1
2023-03-15	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-14	$5.93	$5.93	$5.93	$5.93	$5.93	1,508
2023-03-13	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-03-10	$5.93	$5.93	$5.93	$5.93	$5.93	800
2023-03-09	$6.13	$6.13	$6.13	$6.13	$6.13	0
2023-03-08	$6.13	$6.13	$6.13	$6.13	$6.13	0
2023-03-07	$6.12	$6.13	$6.12	$6.13	$6.13	15,601
2023-03-06	$6.50	$6.61	$6.50	$6.50	$6.50	36,600
2023-03-03	$6.41	$6.41	$6.41	$6.41	$6.41	0
2023-03-02	$6.41	$6.41	$6.41	$6.41	$6.41	200
2023-03-01	$6.41	$6.41	$6.40	$6.40	$6.40	30,000
2023-02-28	$6.29	$6.29	$6.29	$6.29	$6.29	0
2023-02-27	$6.25	$6.29	$6.25	$6.29	$6.29	10,506
2023-02-24	$6.70	$6.70	$6.25	$6.25	$6.25	675
2023-02-23	$6.75	$6.75	$6.75	$6.75	$6.75	750
2023-02-22	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-02-21	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-02-17	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-02-16	$6.74	$6.74	$6.72	$6.72	$6.72	45,000
2023-02-15	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-02-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-02-13	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-02-10	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-02-09	$7.01	$7.01	$7.00	$7.00	$7.00	1,731
2023-02-08	$6.97	$6.97	$6.97	$6.97	$6.97	11,000
2023-02-07	$6.97	$6.97	$6.97	$6.97	$6.97	0
2023-02-06	$6.88	$6.97	$6.88	$6.97	$6.97	1,700
2023-02-03	$7.11	$7.11	$7.11	$7.11	$7.11	0
2023-02-02	$7.15	$7.15	$7.11	$7.11	$7.11	134,800
2023-02-01	$6.87	$6.87	$6.87	$6.87	$6.87	0
2023-01-31	$6.87	$6.87	$6.87	$6.87	$6.87	0
2023-01-30	$6.87	$6.87	$6.87	$6.87	$6.87	0
2023-01-27	$6.87	$6.87	$6.87	$6.87	$6.87	0
2023-01-26	$6.87	$6.87	$6.87	$6.87	$6.87	4
2023-01-25	$6.87	$6.87	$6.87	$6.87	$6.87	500
2023-01-24	$6.87	$6.87	$6.87	$6.87	$6.87	75,700
2023-01-23	$6.87	$6.87	$6.87	$6.87	$6.87	126,505
2023-01-20	$6.87	$6.87	$6.87	$6.87	$6.87	1,000
2023-01-19	$6.78	$6.78	$6.78	$6.78	$6.78	700
2023-01-18	$6.80	$6.83	$6.80	$6.83	$6.83	1,400
2023-01-17	$7.05	$7.05	$6.73	$6.80	$6.80	13,506
2023-01-13	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-01-12	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-01-11	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-01-10	$6.67	$6.67	$6.65	$6.65	$6.65	10,000
2023-01-09	$6.72	$6.72	$6.62	$6.62	$6.62	28,019
2023-01-06	$6.28	$6.28	$6.28	$6.28	$6.28	0
2023-01-05	$6.28	$6.28	$6.28	$6.28	$6.28	0
2023-01-04	$6.28	$6.28	$6.28	$6.28	$6.28	0
2023-01-03	$6.28	$6.28	$6.28	$6.28	$6.28	0
2022-12-30	$6.28	$6.28	$6.28	$6.28	$6.28	0
2022-12-29	$6.22	$6.30	$6.22	$6.28	$6.28	35,000
2022-12-28	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-27	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-23	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-22	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-21	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-20	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-19	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-16	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-15	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-13	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-12	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-09	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-08	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-07	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-06	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-05	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-12-02	$7.00	$7.00	$7.00	$7.00	$7.00	45
2022-12-01	$7.00	$7.00	$7.00	$7.00	$7.00	1
2022-11-30	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-11-29	$7.00	$7.00	$7.00	$7.00	$7.00	30,000
2022-11-28	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-11-25	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-11-23	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-11-22	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-11-21	$7.00	$7.00	$7.00	$7.00	$7.00	1
2022-11-18	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-11-17	$7.00	$7.00	$7.00	$7.00	$6.84	4
2022-11-16	$7.00	$7.00	$7.00	$7.00	$6.84	0
2022-11-15	$7.00	$7.00	$7.00	$7.00	$6.84	0
2022-11-14	$7.02	$7.02	$7.00	$7.00	$6.84	38,500
2022-11-11	$6.68	$6.84	$6.68	$6.84	$6.68	5,100
2022-11-10	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-09	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-08	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-07	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-04	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-03	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-02	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-11-01	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-10-31	$6.71	$6.71	$6.71	$6.71	$6.56	0
2022-10-28	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-27	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-26	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-25	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-24	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-21	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-20	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-19	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-18	$6.71	$6.71	$6.71	$6.71	$6.71	3
2022-10-17	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-14	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-13	$6.71	$6.71	$6.71	$6.71	$6.71	10
2022-10-12	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-11	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-10	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-07	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-06	$6.71	$6.71	$6.71	$6.71	$6.71	0
2022-10-05	$6.71	$6.71	$6.71	$6.71	$6.71	15
2022-10-04	$6.71	$6.71	$6.71	$6.71	$6.71	10,000
2022-10-03	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-30	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-29	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-28	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-27	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-26	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-23	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-22	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-21	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-20	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-19	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-16	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-15	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-14	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-13	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-12	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-09	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-08	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-07	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-06	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-02	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-09-01	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-08-31	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-08-30	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-08-29	$7.29	$7.29	$7.29	$7.29	$7.29	2,000
2022-08-26	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-25	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-24	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-23	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-22	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-19	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-18	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-17	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-16	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-15	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-12	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-11	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-10	$7.29	$7.29	$7.29	$7.29	$7.13	0
2022-08-09	$7.30	$7.30	$7.29	$7.29	$7.13	2,000
2022-08-08	$7.30	$7.30	$7.30	$7.30	$7.14	10,000
2022-08-05	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-08-04	$7.17	$7.17	$7.17	$7.17	$7.01	75
2022-08-03	$7.17	$7.17	$7.17	$7.17	$7.01	75
2022-08-02	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-08-01	$7.17	$7.17	$7.17	$7.17	$7.01	50
2022-07-29	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-28	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-27	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-26	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-25	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-22	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-21	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-20	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-19	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-18	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-15	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-14	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-13	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-12	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-11	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-08	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-07	$7.17	$7.17	$7.17	$7.17	$7.01	0
2022-07-06	$7.10	$7.17	$7.10	$7.17	$7.01	200
2022-07-05	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-07-01	$7.10	$7.10	$7.10	$7.10	$6.95	1
2022-06-30	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-06-29	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-06-28	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-06-27	$7.10	$7.10	$7.10	$7.10	$6.95	10,000
2022-06-24	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-06-23	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-06-22	$7.10	$7.10	$7.10	$7.10	$6.95	0
2022-06-21	$7.10	$7.10	$7.10	$7.10	$6.95	1,400
2022-06-17	$7.19	$7.19	$7.19	$7.19	$7.03	11,148
2022-06-16	$7.19	$7.19	$7.19	$7.19	$7.03	1
2022-06-15	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-14	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-13	$7.19	$7.19	$7.19	$7.19	$7.03	25
2022-06-10	$7.19	$7.19	$7.19	$7.19	$7.03	25
2022-06-09	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-08	$7.19	$7.19	$7.19	$7.19	$7.03	25
2022-06-07	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-06	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-03	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-02	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-06-01	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-31	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-27	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-26	$7.19	$7.19	$7.19	$7.19	$7.03	35
2022-05-25	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-24	$7.19	$7.19	$7.19	$7.19	$7.03	50
2022-05-23	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-20	$7.19	$7.19	$7.19	$7.19	$7.03	50
2022-05-19	$7.19	$7.19	$7.19	$7.19	$7.03	62
2022-05-18	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-17	$7.20	$7.20	$7.19	$7.19	$7.03	1,130
2022-05-16	$7.19	$7.19	$7.19	$7.19	$7.03	173
2022-05-13	$7.19	$7.19	$7.19	$7.19	$7.03	0
2022-05-12	$7.19	$7.19	$7.19	$7.19	$6.87	0
2022-05-11	$7.19	$7.19	$7.19	$7.19	$6.87	0
2022-05-10	$7.20	$7.20	$7.19	$7.19	$6.87	2,073
2022-05-09	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-05-06	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-05-05	$8.28	$8.28	$8.28	$8.28	$7.91	10
2022-05-04	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-05-03	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-05-02	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-29	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-28	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-27	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-26	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-25	$8.28	$8.28	$8.28	$8.28	$7.91	5
2022-04-22	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-21	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-20	$8.28	$8.28	$8.28	$8.28	$7.91	40
2022-04-19	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-18	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-14	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-13	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-12	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-11	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-08	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-07	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-06	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-05	$8.28	$8.28	$8.28	$8.28	$7.91	0
2022-04-04	$8.28	$8.28	$8.28	$8.28	$7.91	40
2022-04-01	$8.32	$8.32	$8.24	$8.28	$7.91	4,892
2022-03-31	$8.41	$8.41	$8.41	$8.41	$8.04	0
2022-03-30	$8.41	$8.41	$8.41	$8.41	$8.04	0
2022-03-29	$8.35	$8.41	$8.35	$8.41	$8.04	600
2022-03-28	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-25	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-24	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-23	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-22	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-21	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-18	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-17	$8.33	$8.33	$8.33	$8.33	$7.96	49,600
2022-03-16	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-15	$8.33	$8.33	$8.33	$8.33	$7.96	0
2022-03-14	$8.33	$8.33	$8.33	$8.33	$7.96	100
2022-03-11	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-10	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-09	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-08	$7.55	$7.55	$7.55	$7.55	$7.22	40
2022-03-07	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-04	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-03	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-02	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-03-01	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-02-28	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-02-25	$7.55	$7.55	$7.55	$7.55	$7.22	0
2022-02-24	$7.55	$7.55	$7.55	$7.55	$7.22	300
2022-02-23	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-22	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-18	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-17	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-16	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-15	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-14	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-11	$8.07	$8.07	$8.07	$8.07	$7.71	0
2022-02-10	$7.92	$8.07	$7.92	$8.07	$7.71	1,100
2022-02-09	$7.97	$7.97	$7.97	$7.97	$7.62	100
2022-02-08	$7.88	$7.88	$7.88	$7.88	$7.53	0
2022-02-07	$7.88	$7.88	$7.88	$7.88	$7.53	0
2022-02-04	$7.88	$7.88	$7.88	$7.88	$7.53	0
2022-02-03	$7.88	$7.88	$7.88	$7.88	$7.53	0
2022-02-02	$7.88	$7.88	$7.88	$7.88	$7.53	0
2022-02-01	$7.88	$7.88	$7.88	$7.88	$7.53	0
2022-01-31	$7.88	$7.88	$7.88	$7.88	$7.53	200
2022-01-28	$8.00	$8.00	$8.00	$8.00	$7.65	6,254
2022-01-27	$8.00	$8.00	$8.00	$8.00	$7.65	0
2022-01-26	$8.00	$8.00	$8.00	$8.00	$7.65	0
2022-01-25	$8.00	$8.00	$8.00	$8.00	$7.65	50
2022-01-24	$8.00	$8.00	$8.00	$8.00	$7.65	0
2022-01-21	$8.00	$8.00	$8.00	$8.00	$7.65	19,108
2022-01-20	$8.31	$8.31	$8.31	$8.31	$7.94	11,134
2022-01-19	$8.31	$8.31	$8.31	$8.31	$7.94	50
2022-01-18	$8.31	$8.31	$8.31	$8.31	$7.94	0
2022-01-14	$8.31	$8.31	$8.31	$8.31	$7.94	50
2022-01-13	$8.31	$8.31	$8.31	$8.31	$7.94	2,120
2022-01-12	$8.31	$8.31	$8.31	$8.31	$7.94	0
2022-01-11	$8.31	$8.31	$8.31	$8.31	$7.94	0
2022-01-10	$8.31	$8.31	$8.31	$8.31	$7.94	0
2022-01-07	$8.31	$8.31	$8.31	$8.31	$7.94	11,689
2022-01-06	$8.35	$8.35	$8.35	$8.35	$7.98	0
2022-01-05	$8.36	$8.36	$8.35	$8.35	$7.98	21,300
2022-01-04	$8.31	$8.33	$8.31	$8.33	$7.96	5,936
2022-01-03	$8.27	$8.27	$8.27	$8.27	$7.91	0
2021-12-31	$8.27	$8.27	$8.27	$8.27	$7.91	0
2021-12-30	$8.20	$8.27	$8.19	$8.27	$7.91	52,500
2021-12-29	$8.16	$8.23	$8.15	$8.19	$7.83	51,000
2021-12-28	$8.20	$8.20	$8.20	$8.20	$7.84	0
2021-12-27	$8.20	$8.20	$8.20	$8.20	$7.84	0
2021-12-23	$8.20	$8.20	$8.20	$8.20	$7.84	500
2021-12-22	$7.99	$7.99	$7.99	$7.99	$7.64	1,000
2021-12-21	$8.01	$8.01	$8.01	$8.01	$7.66	3,000
2021-12-20	$7.95	$7.95	$7.95	$7.95	$7.60	10
2021-12-17	$7.95	$7.95	$7.95	$7.95	$7.60	0
2021-12-16	$7.95	$7.95	$7.95	$7.95	$7.60	0
2021-12-15	$7.95	$7.96	$7.95	$7.95	$7.60	4,010
2021-12-14	$8.10	$8.10	$8.10	$8.10	$7.74	10
2021-12-13	$8.10	$8.10	$8.10	$8.10	$7.74	300
2021-12-10	$8.08	$8.08	$8.08	$8.08	$7.72	0
2021-12-09	$8.08	$8.08	$8.08	$8.08	$7.72	3,983
2021-12-08	$8.08	$8.08	$8.08	$8.08	$7.72	0
2021-12-07	$8.08	$8.08	$8.08	$8.08	$7.72	4,688
2021-12-06	$8.08	$8.08	$8.08	$8.08	$7.72	0
2021-12-03	$8.08	$8.08	$8.08	$8.08	$7.72	5
2021-12-02	$8.08	$8.08	$8.08	$8.08	$7.72	0
2021-12-01	$8.08	$8.08	$8.08	$8.08	$7.72	200
2021-11-30	$8.87	$8.87	$8.87	$8.87	$8.48	0
2021-11-29	$8.87	$8.87	$8.87	$8.87	$8.48	0
2021-11-26	$8.87	$8.87	$8.87	$8.87	$8.48	0
2021-11-24	$8.87	$8.87	$8.87	$8.87	$8.48	0
2021-11-23	$8.87	$8.87	$8.87	$8.87	$8.48	50,003
2021-11-22	$8.87	$8.87	$8.87	$8.87	$8.48	0
2021-11-19	$8.89	$8.89	$8.87	$8.87	$8.32	5,000
2021-11-18	$8.68	$8.68	$8.68	$8.68	$8.14	0
2021-11-17	$8.68	$8.68	$8.68	$8.68	$8.14	0
2021-11-16	$8.68	$8.68	$8.68	$8.68	$8.14	0
2021-11-15	$8.68	$8.68	$8.68	$8.68	$8.14	0
2021-11-12	$8.68	$8.68	$8.68	$8.68	$8.14	70,900
2021-11-11	$8.68	$8.68	$8.68	$8.68	$8.14	125,000
2021-11-10	$9.59	$9.59	$9.59	$9.59	$8.99	0
2021-11-09	$9.59	$9.59	$9.59	$9.59	$8.99	0
2021-11-08	$9.59	$9.59	$9.59	$9.59	$8.99	15,000
2021-11-05	$9.59	$9.59	$9.59	$9.59	$8.99	28,400
2021-11-04	$8.61	$8.61	$8.61	$8.61	$8.07	72
2021-11-03	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-11-02	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-11-01	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-10-29	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-10-28	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-10-27	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-10-26	$8.61	$8.61	$8.61	$8.61	$8.07	0
2021-10-25	$8.61	$8.61	$8.61	$8.61	$8.07	1,000
2021-10-22	$8.70	$8.70	$8.70	$8.70	$8.16	4,750
2021-10-21	$8.55	$8.55	$8.55	$8.55	$8.02	117,900
2021-10-20	$8.55	$8.55	$8.55	$8.55	$8.02	75,906
2021-10-19	$8.55	$8.55	$8.55	$8.55	$8.02	16,800
2021-10-18	$8.55	$8.55	$8.55	$8.55	$8.02	0
2021-10-15	$8.55	$8.55	$8.55	$8.55	$8.02	100,900
2021-10-14	$8.50	$8.55	$8.50	$8.55	$8.02	240,100
2021-10-13	$8.30	$8.30	$8.30	$8.30	$7.79	162,900
2021-10-12	$8.30	$8.30	$8.30	$8.30	$7.79	5
2021-10-11	$8.30	$8.30	$8.30	$8.30	$7.79	0
2021-10-08	$8.30	$8.30	$8.30	$8.30	$7.79	126,800
2021-10-07	$8.30	$8.30	$8.30	$8.30	$7.79	0
2021-10-06	$8.30	$8.30	$8.30	$8.30	$7.79	0
2021-10-05	$8.30	$8.30	$8.30	$8.30	$7.79	0
2021-10-04	$8.39	$8.39	$8.26	$8.30	$7.79	4,750
2021-10-01	$8.39	$8.39	$8.39	$8.39	$7.86	0
2021-09-30	$8.39	$8.39	$8.39	$8.39	$7.86	0
2021-09-29	$8.39	$8.39	$8.39	$8.39	$7.86	10
2021-09-28	$8.39	$8.39	$8.39	$8.39	$7.86	0
2021-09-27	$8.39	$8.39	$8.39	$8.39	$7.86	210,600
2021-09-24	$8.29	$8.39	$8.29	$8.39	$7.86	189,900
2021-09-23	$8.32	$8.32	$8.32	$8.32	$7.80	84,500
2021-09-22	$8.32	$8.32	$8.32	$8.32	$7.80	0
2021-09-21	$8.32	$8.32	$8.32	$8.32	$7.80	0
2021-09-20	$8.32	$8.32	$8.32	$8.32	$7.80	4
2021-09-17	$8.32	$8.32	$8.32	$8.32	$7.80	12,000
2021-09-16	$8.32	$8.32	$8.32	$8.32	$7.80	1,400
2021-09-15	$8.32	$8.32	$8.32	$8.32	$7.80	97,600
2021-09-14	$8.32	$8.32	$8.32	$8.32	$7.80	25,600
2021-09-13	$8.30	$8.30	$8.30	$8.30	$7.78	29,800
2021-09-10	$8.27	$8.29	$8.27	$8.29	$7.77	1,200
2021-09-09	$8.30	$8.30	$8.30	$8.30	$7.78	35,100
2021-09-08	$8.30	$8.30	$8.30	$8.30	$7.78	0
2021-09-07	$8.30	$8.30	$8.30	$8.30	$7.78	0
2021-09-03	$8.31	$8.31	$8.30	$8.30	$7.78	40,041
2021-09-02	$8.28	$8.28	$8.28	$8.28	$7.77	50,000
2021-09-01	$8.27	$8.27	$8.27	$8.27	$7.75	1,000
2021-08-31	$8.20	$8.20	$8.20	$8.20	$7.69	12,156
2021-08-30	$8.20	$8.20	$8.20	$8.20	$7.69	114,204
2021-08-27	$8.23	$8.23	$8.23	$8.23	$7.72	56,700
2021-08-26	$8.23	$8.23	$8.23	$8.23	$7.72	0
2021-08-25	$8.15	$8.23	$8.15	$8.23	$7.72	90,000
2021-08-24	$8.14	$8.14	$8.14	$8.14	$7.63	0
2021-08-23	$8.14	$8.14	$8.14	$8.14	$7.63	15
2021-08-20	$8.14	$8.14	$8.14	$8.14	$7.48	3,000
2021-08-19	$8.34	$8.34	$8.34	$8.34	$7.66	32
2021-08-18	$8.34	$8.34	$8.34	$8.34	$7.66	3,875
2021-08-17	$8.32	$8.34	$8.32	$8.34	$7.66	18,113
2021-08-16	$8.39	$8.39	$8.36	$8.36	$7.68	261,506
2021-08-13	$8.85	$8.85	$8.85	$8.85	$8.13	10
2021-08-12	$8.75	$8.85	$8.75	$8.85	$8.13	550
2021-08-11	$8.80	$8.80	$8.80	$8.80	$8.09	0
2021-08-10	$8.80	$8.80	$8.80	$8.80	$8.09	0
2021-08-09	$8.81	$8.81	$8.80	$8.80	$8.09	946
2021-08-06	$8.84	$8.84	$8.84	$8.84	$8.12	0
2021-08-05	$8.84	$8.84	$8.84	$8.84	$8.12	0
2021-08-04	$8.84	$8.84	$8.84	$8.84	$8.12	0
2021-08-03	$8.84	$8.84	$8.84	$8.84	$8.12	600
2021-08-02	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-30	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-29	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-28	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-27	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-26	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-23	$8.70	$8.74	$8.70	$8.74	$8.03	995
2021-07-22	$8.68	$8.68	$8.68	$8.68	$7.97	0
2021-07-21	$8.68	$8.68	$8.68	$8.68	$7.97	640
2021-07-20	$8.74	$8.74	$8.74	$8.74	$8.03	10
2021-07-19	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-16	$8.74	$8.74	$8.74	$8.74	$8.03	6,636
2021-07-15	$8.74	$8.74	$8.74	$8.74	$8.03	0
2021-07-14	$8.74	$8.74	$8.74	$8.74	$8.03	1,170
2021-07-13	$8.74	$8.74	$8.74	$8.74	$8.03	1,000
2021-07-12	$8.54	$8.54	$8.54	$8.54	$7.85	400
2021-07-09	$8.69	$8.69	$8.69	$8.69	$7.98	0
2021-07-08	$8.69	$8.69	$8.69	$8.69	$7.98	0
2021-07-07	$8.69	$8.69	$8.69	$8.69	$7.98	8,800
2021-07-06	$8.82	$8.82	$8.82	$8.82	$8.10	0
2021-07-02	$8.82	$8.82	$8.82	$8.82	$8.10	25,200
2021-07-01	$8.79	$8.79	$8.79	$8.79	$8.07	0
2021-06-30	$8.79	$8.79	$8.79	$8.79	$8.07	0
2021-06-29	$8.79	$8.79	$8.79	$8.79	$8.07	0
2021-06-28	$8.79	$8.79	$8.79	$8.79	$8.07	0
2021-06-25	$8.79	$8.79	$8.79	$8.79	$8.07	200
2021-06-24	$8.67	$8.67	$8.67	$8.67	$7.96	3
2021-06-23	$8.67	$8.67	$8.67	$8.67	$7.96	173
2021-06-22	$8.72	$8.72	$8.72	$8.72	$8.01	0
2021-06-21	$8.72	$8.72	$8.72	$8.72	$8.01	0
2021-06-18	$8.72	$8.72	$8.72	$8.72	$8.01	0
2021-06-17	$8.72	$8.72	$8.72	$8.72	$8.01	2
2021-06-16	$8.72	$8.72	$8.72	$8.72	$8.01	0
2021-06-15	$8.75	$8.75	$8.72	$8.72	$8.01	5,000
2021-06-14	$8.66	$8.66	$8.66	$8.66	$7.96	0
2021-06-11	$8.66	$8.66	$8.66	$8.66	$7.96	0
2021-06-10	$8.69	$8.69	$8.66	$8.66	$7.96	1,134
2021-06-09	$8.65	$8.65	$8.65	$8.65	$7.95	10
2021-06-08	$8.66	$8.66	$8.65	$8.65	$7.95	4,284
2021-06-07	$8.75	$8.75	$8.75	$8.75	$8.04	0
2021-06-04	$8.75	$8.75	$8.75	$8.75	$8.04	0
2021-06-03	$8.70	$8.75	$8.70	$8.75	$8.04	6,000
2021-06-02	$8.80	$8.80	$8.80	$8.80	$8.08	0
2021-06-01	$8.72	$8.80	$8.72	$8.80	$8.08	2,100
2021-05-28	$8.64	$8.64	$8.64	$8.64	$7.94	2,000
2021-05-27	$8.88	$8.88	$8.88	$8.88	$8.16	7,325
2021-05-26	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-25	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-24	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-21	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-20	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-19	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-18	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-17	$8.88	$8.88	$8.88	$8.88	$8.16	0
2021-05-14	$8.75	$8.88	$8.71	$8.88	$8.14	1,561
2021-05-13	$8.79	$8.79	$8.79	$8.79	$8.06	0
2021-05-12	$8.79	$8.79	$8.79	$8.79	$8.06	0
2021-05-11	$8.79	$8.79	$8.79	$8.79	$8.06	100
2021-05-10	$8.80	$8.80	$8.80	$8.80	$8.06	60
2021-05-07	$8.80	$8.80	$8.80	$8.80	$8.06	0
2021-05-06	$8.80	$8.80	$8.80	$8.80	$8.06	0
2021-05-05	$8.80	$8.80	$8.80	$8.80	$8.06	0
2021-05-04	$8.77	$8.80	$8.76	$8.80	$8.06	72,254
2021-05-03	$8.60	$8.60	$8.60	$8.60	$7.88	0
2021-04-30	$8.60	$8.60	$8.60	$8.60	$7.88	0
2021-04-29	$8.60	$8.60	$8.60	$8.60	$7.88	0
2021-04-28	$8.60	$8.60	$8.60	$8.60	$7.88	0
2021-04-27	$8.60	$8.60	$8.60	$8.60	$7.88	0
2021-04-26	$8.60	$8.60	$8.60	$8.60	$7.88	0
2021-04-23	$8.60	$8.60	$8.60	$8.60	$7.88	1,000
2021-04-22	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-21	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-20	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-19	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-16	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-15	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-14	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-13	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-12	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-09	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-08	$8.16	$8.16	$8.16	$8.16	$7.48	0
2021-04-07	$8.16	$8.16	$8.16	$8.16	$7.48	200
2021-04-06	$7.96	$7.96	$7.96	$7.96	$7.29	0
2021-04-05	$7.96	$7.96	$7.96	$7.96	$7.29	0
2021-04-01	$7.96	$7.96	$7.96	$7.96	$7.29	0
2021-03-31	$7.96	$7.96	$7.96	$7.96	$7.29	0
2021-03-30	$7.96	$7.96	$7.96	$7.96	$7.29	0
2021-03-29	$7.96	$7.96	$7.96	$7.96	$7.29	10
2021-03-26	$7.96	$7.96	$7.96	$7.96	$7.27	112,400
2021-03-25	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-24	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-23	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-22	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-19	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-18	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-17	$8.79	$8.79	$8.79	$8.79	$8.03	0
2021-03-16	$8.83	$8.83	$8.79	$8.79	$8.03	24,351
2021-03-15	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-12	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-11	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-10	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-09	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-08	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-05	$8.25	$8.25	$8.25	$8.25	$7.53	10
2021-03-04	$8.25	$8.25	$8.25	$8.25	$7.53	0
2021-03-03	$8.27	$8.27	$8.25	$8.25	$7.53	5,020
2021-03-02	$8.69	$8.69	$8.69	$8.69	$7.93	0
2021-03-01	$8.69	$8.69	$8.69	$8.69	$7.93	0
2021-02-26	$8.69	$8.69	$8.69	$8.69	$7.93	150
2021-02-25	$8.69	$8.69	$8.69	$8.69	$7.93	0
2021-02-24	$8.69	$8.69	$8.69	$8.69	$7.93	0
2021-02-23	$8.69	$8.69	$8.69	$8.69	$7.93	0
2021-02-22	$8.69	$8.69	$8.69	$8.69	$7.93	150
2021-02-19	$8.54	$8.55	$8.54	$8.55	$7.80	2,253
2021-02-18	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-17	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-16	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-12	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-11	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-10	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-09	$9.11	$9.11	$9.11	$9.11	$8.32	40
2021-02-08	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-05	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-04	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-03	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-02-02	$9.11	$9.11	$9.11	$9.11	$8.32	1
2021-02-01	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-29	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-28	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-27	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-26	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-25	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-22	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-21	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-20	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-19	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-15	$9.11	$9.11	$9.11	$9.11	$8.32	1
2021-01-14	$9.11	$9.11	$9.11	$9.11	$8.32	0
2021-01-13	$9.11	$9.11	$9.11	$9.11	$8.32	4,020
2021-01-12	$9.06	$9.06	$9.06	$9.06	$8.27	17,701
2021-01-11	$9.06	$9.06	$9.06	$9.06	$8.27	12,000
2021-01-08	$8.85	$8.85	$8.85	$8.85	$8.08	300
2021-01-07	$8.75	$8.75	$8.75	$8.75	$7.99	105,600
2021-01-06	$8.75	$8.75	$8.75	$8.75	$7.99	5
2021-01-05	$8.75	$8.75	$8.75	$8.75	$7.99	505
2021-01-04	$8.31	$8.31	$8.31	$8.31	$7.59	0
2020-12-31	$8.31	$8.31	$8.31	$8.31	$7.59	60
2020-12-30	$8.31	$8.31	$8.31	$8.31	$7.59	0
2020-12-29	$8.31	$8.31	$8.31	$8.31	$7.59	20,000
2020-12-28	$8.22	$8.22	$8.22	$8.22	$7.51	0
2020-12-24	$8.22	$8.22	$8.22	$8.22	$7.51	1,000
2020-12-23	$8.23	$8.23	$8.23	$8.23	$7.52	430
2020-12-22	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-21	$8.35	$8.35	$8.35	$8.35	$7.62	5
2020-12-18	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-17	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-16	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-15	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-14	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-11	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-10	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-09	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-08	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-07	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-04	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-03	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-02	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-12-01	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-11-30	$8.35	$8.35	$8.35	$8.35	$7.62	2,618
2020-11-27	$8.35	$8.35	$8.35	$8.35	$7.62	0
2020-11-25	$8.35	$8.35	$8.35	$8.35	$7.62	276
2020-11-24	$8.22	$8.22	$8.22	$8.22	$7.51	211
2020-11-23	$8.22	$8.22	$8.22	$8.22	$7.36	0
2020-11-20	$8.21	$8.22	$8.21	$8.22	$7.36	211
2020-11-19	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-18	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-17	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-16	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-13	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-12	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-11	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-10	$8.04	$8.04	$8.04	$8.04	$7.20	0
2020-11-09	$8.04	$8.04	$8.04	$8.04	$7.20	600
2020-11-06	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-11-05	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-11-04	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-11-03	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-11-02	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-30	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-29	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-28	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-27	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-26	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-23	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-22	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-21	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-20	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-19	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-16	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-15	$8.13	$8.13	$8.13	$8.13	$7.28	0
2020-10-14	$8.13	$8.13	$8.13	$8.13	$7.28	100
2020-10-13	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-12	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-09	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-08	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-07	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-06	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-05	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-02	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-10-01	$7.51	$7.51	$7.51	$7.51	$6.73	5
2020-09-30	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-09-29	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-09-28	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-09-25	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-09-24	$7.51	$7.51	$7.51	$7.51	$6.73	1
2020-09-23	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-09-22	$7.51	$7.51	$7.51	$7.51	$6.73	0
2020-09-21	$7.51	$7.51	$7.51	$7.51	$6.73	50,000
2020-09-18	$7.65	$7.65	$7.65	$7.65	$6.85	0
2020-09-17	$7.85	$7.85	$7.65	$7.65	$6.85	32,501
2020-09-16	$7.71	$7.71	$7.71	$7.71	$6.91	0
2020-09-15	$7.71	$7.71	$7.71	$7.71	$6.91	50,000
2020-09-14	$7.64	$7.64	$7.64	$7.64	$6.85	0
2020-09-11	$7.64	$7.64	$7.64	$7.64	$6.85	0
2020-09-10	$7.64	$7.64	$7.64	$7.64	$6.85	41,251
2020-09-09	$7.94	$7.94	$7.94	$7.94	$7.11	0
2020-09-08	$7.94	$7.94	$7.94	$7.94	$7.11	0
2020-09-04	$7.94	$7.94	$7.94	$7.94	$7.11	0
2020-09-03	$7.94	$7.94	$7.94	$7.94	$7.11	41,250
2020-09-02	$8.17	$8.17	$8.17	$8.17	$7.31	0
2020-09-01	$8.17	$8.17	$8.17	$8.17	$7.31	0
2020-08-31	$8.17	$8.17	$8.17	$8.17	$7.31	0
2020-08-28	$8.17	$8.17	$8.17	$8.17	$7.31	0
2020-08-27	$8.17	$8.17	$8.17	$8.17	$7.31	0
2020-08-26	$8.17	$8.17	$8.17	$8.17	$7.31	0
2020-08-25	$8.16	$8.17	$8.16	$8.17	$7.31	9,650
2020-08-24	$8.14	$8.14	$8.14	$8.14	$7.15	0
2020-08-21	$8.14	$8.14	$8.14	$8.14	$7.15	5
2020-08-20	$8.14	$8.14	$8.14	$8.14	$7.15	0
2020-08-19	$8.14	$8.14	$8.14	$8.14	$7.15	0
2020-08-18	$8.14	$8.14	$8.14	$8.14	$7.15	390
2020-08-17	$7.70	$7.70	$7.70	$7.70	$6.77	24
2020-08-14	$7.70	$7.70	$7.70	$7.70	$6.77	0
2020-08-13	$7.70	$7.70	$7.70	$7.70	$6.77	0
2020-08-12	$7.70	$7.70	$7.70	$7.70	$6.77	0
2020-08-11	$7.70	$7.70	$7.70	$7.70	$6.77	0
2020-08-10	$7.70	$7.70	$7.70	$7.70	$6.77	24
2020-08-07	$7.69	$7.70	$7.69	$7.70	$6.77	5,000
2020-08-06	$7.70	$7.70	$7.70	$7.70	$6.76	0
2020-08-05	$7.70	$7.70	$7.70	$7.70	$6.76	0
2020-08-04	$7.70	$7.70	$7.70	$7.70	$6.76	9,091
2020-08-03	$7.45	$7.45	$7.45	$7.45	$6.55	0
2020-07-31	$7.45	$7.45	$7.45	$7.45	$6.55	0
2020-07-30	$7.45	$7.45	$7.45	$7.45	$6.55	0
2020-07-29	$7.45	$7.45	$7.45	$7.45	$6.55	0
2020-07-28	$7.45	$7.45	$7.45	$7.45	$6.55	0
2020-07-27	$7.45	$7.45	$7.45	$7.45	$6.55	800
2020-07-24	$7.45	$7.45	$7.45	$7.45	$6.55	1,200
2020-07-23	$7.60	$7.61	$7.60	$7.61	$6.68	1,000
2020-07-22	$7.62	$7.62	$7.62	$7.62	$6.69	1,000
2020-07-20	$7.45	$7.45	$7.45	$7.45	$6.54	2,000
2020-07-14	$6.87	$6.87	$6.87	$6.87	$6.04	3,000
2020-07-13	$6.76	$6.76	$6.74	$6.74	$5.92	25,551
2020-07-10	$6.87	$6.87	$6.87	$6.87	$6.03	22,700
2020-07-02	$6.86	$6.87	$6.86	$6.87	$6.03	23,852
2020-06-26	$6.61	$6.61	$6.61	$6.61	$5.81	33,000
2020-06-11	$7.32	$7.32	$7.32	$7.32	$6.43	5
2020-06-09	$7.32	$7.32	$7.32	$7.32	$6.43	190
2020-05-29	$6.63	$6.63	$6.63	$6.63	$5.83	25,464
2020-05-26	$6.13	$6.13	$6.13	$6.13	$5.39	10
2020-05-22	$6.27	$6.29	$6.25	$6.28	$5.39	3,762
2020-04-13	$4.97	$4.97	$4.97	$4.97	$4.27	10,000
2020-03-12	$5.93	$5.93	$5.93	$5.93	$5.08	717
2020-03-11	$6.97	$6.97	$6.97	$6.97	$5.98	600
2020-02-20	$9.81	$9.82	$9.81	$9.82	$8.42	300
2020-01-21	$9.68	$9.68	$9.68	$9.68	$8.30	1,000
2019-12-20	$8.58	$8.58	$8.58	$8.58	$7.36	32,376
2019-12-17	$8.58	$8.58	$8.58	$8.58	$7.36	900
2019-12-12	$8.51	$8.51	$8.51	$8.51	$7.30	1,500
2019-12-11	$8.38	$8.38	$8.38	$8.38	$7.19	41,250
2019-12-03	$8.21	$8.21	$8.14	$8.14	$6.98	50,000
2019-11-25	$8.51	$8.51	$8.51	$8.51	$7.30	235
2019-11-21	$8.52	$8.52	$8.52	$8.52	$7.30	32,501
2019-11-19	$8.52	$8.52	$8.52	$8.52	$7.30	3
2019-11-18	$8.68	$8.68	$8.68	$8.68	$7.30	1,500
2019-11-15	$8.68	$8.68	$8.68	$8.68	$7.30	6,251
2019-11-14	$8.65	$8.65	$8.61	$8.61	$7.25	19,251
2019-11-01	$7.52	$7.52	$7.52	$7.52	$6.33	609
2019-10-29	$7.52	$7.52	$7.52	$7.52	$6.33	15
2019-09-18	$7.52	$7.52	$7.52	$7.52	$6.33	40
2019-09-16	$7.52	$7.52	$7.52	$7.52	$6.33	60
2019-08-29	$7.52	$7.52	$7.52	$7.52	$6.33	30,751
2019-08-22	$7.66	$7.66	$7.66	$7.66	$6.45	100
2019-08-21	$7.75	$7.75	$7.71	$7.71	$6.49	2,300
2019-08-06	$8.51	$8.51	$8.51	$8.51	$7.17	9
2019-07-31	$8.51	$8.51	$8.51	$8.51	$7.17	5
2019-07-25	$8.52	$8.53	$8.51	$8.51	$7.17	4,170
2019-07-23	$8.40	$8.40	$8.40	$8.40	$7.08	5
2019-07-18	$8.40	$8.40	$8.40	$8.40	$7.08	1
2019-07-17	$8.40	$8.40	$8.40	$8.40	$7.08	246
2019-07-15	$8.66	$8.66	$8.66	$8.66	$7.29	3
2019-07-10	$8.66	$8.66	$8.66	$8.66	$7.29	10,600
2019-07-05	$8.73	$8.73	$8.73	$8.73	$7.35	900
2019-07-03	$8.73	$8.73	$8.73	$8.73	$7.35	6,500
2019-07-02	$8.73	$8.73	$8.73	$8.73	$7.35	12,000
2019-06-25	$8.73	$8.73	$8.73	$8.73	$7.35	2,723
2019-05-28	$8.66	$8.66	$8.66	$8.66	$7.29	100
2019-05-23	$8.70	$8.70	$8.70	$8.70	$7.33	50,000
2019-05-21	$9.04	$9.06	$9.00	$9.01	$7.58	56,400
2019-05-17	$9.02	$9.02	$9.02	$9.02	$7.46	6,400
2019-05-13	$9.06	$9.06	$9.06	$9.06	$7.50	55,276
2019-05-07	$9.06	$9.06	$9.06	$9.06	$7.49	6
2019-05-06	$9.06	$9.06	$9.06	$9.06	$7.49	100
2019-04-01	$9.12	$9.12	$9.12	$9.12	$7.55	117
2019-03-25	$9.39	$9.39	$9.39	$9.39	$7.77	1
2019-03-04	$9.39	$9.39	$9.39	$9.39	$7.77	1
2019-02-27	$9.31	$9.39	$9.31	$9.39	$7.77	13,000
2019-02-26	$9.25	$9.25	$9.25	$9.25	$7.66	100
2019-02-25	$9.20	$9.20	$9.20	$9.20	$7.61	529
2019-02-13	$9.24	$9.24	$9.24	$9.24	$7.65	2
2019-02-12	$9.23	$9.24	$9.23	$9.24	$7.65	17,200
2019-01-11	$7.93	$7.93	$7.93	$7.93	$6.56	20
2019-01-10	$7.93	$7.93	$7.93	$7.93	$6.56	10
2018-12-21	$7.93	$7.93	$7.93	$7.93	$6.56	15,834
2018-12-18	$7.97	$7.97	$7.93	$7.93	$6.56	41,251
2018-11-30	$8.50	$8.50	$8.50	$8.50	$7.03	41,135
2018-10-17	$9.62	$9.62	$9.62	$9.62	$7.96	300
2018-10-12	$9.60	$9.60	$9.60	$9.60	$7.95	600
2018-10-11	$9.41	$9.49	$9.40	$9.47	$7.84	4,346
2018-09-21	$9.78	$9.78	$9.78	$9.78	$8.09	375
2018-09-20	$9.89	$9.89	$9.89	$9.89	$8.19	750
2018-08-29	$9.66	$9.66	$9.60	$9.60	$7.95	12,265
2018-08-20	$9.85	$9.85	$9.85	$9.85	$8.15	8,002
2018-08-07	$9.12	$9.12	$9.12	$9.12	$7.54	600
2018-07-10	$8.95	$8.95	$8.90	$8.90	$7.37	20,874
2018-07-03	$8.91	$8.91	$8.90	$8.91	$7.37	2,100
2018-06-22	$9.22	$9.22	$9.22	$9.22	$7.63	3,447
2018-06-19	$9.22	$9.22	$9.22	$9.22	$7.63	10,000
2018-06-15	$8.74	$8.74	$8.74	$8.74	$7.24	34,425
2018-05-31	$8.74	$8.74	$8.74	$8.74	$7.24	424
2018-05-17	$8.89	$8.89	$8.89	$8.89	$7.36	4,000
2018-04-16	$8.89	$8.89	$8.89	$8.89	$7.36	12,200
2018-04-13	$8.84	$8.84	$8.69	$8.69	$7.19	11,200
2018-04-12	$8.75	$8.80	$8.75	$8.80	$7.28	20,000
2018-04-11	$8.56	$8.56	$8.56	$8.56	$7.09	3,500
2018-04-10	$8.60	$8.60	$8.56	$8.56	$7.09	29,500
2018-04-03	$8.29	$8.29	$8.29	$8.29	$6.86	1,000
2018-04-02	$8.44	$8.44	$8.44	$8.44	$6.86	100
2018-03-26	$8.44	$8.44	$8.44	$8.44	$6.86	600
2018-03-20	$9.05	$9.05	$9.05	$9.05	$7.36	27,853
2018-03-12	$9.44	$9.44	$9.44	$9.44	$7.68	529
2018-03-07	$9.57	$9.57	$9.57	$9.57	$7.78	500
2018-02-28	$9.57	$9.57	$9.57	$9.57	$7.78	1,750
2018-02-26	$9.74	$9.74	$9.74	$9.74	$7.92	5,000
2018-02-23	$9.75	$9.75	$9.75	$9.75	$7.93	5,000
2018-01-09	$10.11	$10.11	$10.11	$10.11	$8.22	5,000
2018-01-04	$10.11	$10.11	$10.11	$10.11	$8.22	9,500
2017-12-20	$10.11	$10.11	$10.11	$10.11	$8.22	5,000
2017-12-15	$10.17	$10.17	$10.17	$10.17	$8.27	26,828
2017-12-06	$10.17	$10.17	$10.17	$10.17	$8.27	0
2017-12-05	$10.17	$10.17	$10.17	$10.17	$8.27	0
2017-12-04	$10.17	$10.17	$10.17	$10.17	$8.27	0
2017-12-01	$10.17	$10.17	$10.17	$10.17	$8.27	0
2017-11-30	$10.17	$10.17	$10.17	$10.17	$8.27	11,930
2017-11-29	$12.10	$12.10	$12.10	$12.10	$9.84	0
2017-11-28	$12.10	$12.10	$12.10	$12.10	$9.84	0
2017-11-27	$12.10	$12.10	$12.10	$12.10	$9.84	0
2017-11-24	$12.10	$12.10	$12.10	$12.10	$9.84	0
2017-11-22	$12.10	$12.10	$12.10	$12.10	$9.84	0
2017-11-21	$12.10	$12.10	$12.10	$12.10	$9.84	0
2017-11-20	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-17	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-16	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-15	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-14	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-13	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-10	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-09	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-08	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-07	$12.10	$12.10	$12.10	$12.10	$9.70	1,200
2017-11-06	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-03	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-02	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-11-01	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-31	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-30	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-27	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-26	$12.10	$12.10	$12.10	$12.10	$9.70	9,063
2017-10-25	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-24	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-23	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-20	$12.10	$12.10	$12.10	$12.10	$9.70	4,700
2017-10-19	$12.10	$12.10	$12.10	$12.10	$9.70	4,900
2017-10-18	$12.10	$12.10	$12.10	$12.10	$9.70	4,051
2017-10-17	$12.10	$12.10	$12.10	$12.10	$9.70	3,500
2017-10-16	$12.10	$12.10	$12.10	$12.10	$9.70	4,900
2017-10-13	$12.10	$12.10	$12.10	$12.10	$9.70	2,900
2017-10-12	$12.10	$12.10	$12.10	$12.10	$9.70	5,000
2017-10-11	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-10	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-09	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-06	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-05	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-04	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-03	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-10-02	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-29	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-28	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-27	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-26	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-25	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-22	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-21	$12.10	$12.10	$12.10	$12.10	$9.70	0
2017-09-20	$12.10	$12.10	$12.10	$12.10	$9.70	1,800
2017-09-19	$12.10	$12.10	$12.10	$12.10	$9.70	200
2017-09-18	$12.10	$12.10	$12.10	$12.10	$9.70	21,250
2017-09-15	$12.13	$12.13	$12.13	$12.13	$9.72	20,000
2017-09-14	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-13	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-12	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-11	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-08	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-07	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-06	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-05	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-09-01	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-08-31	$11.65	$11.65	$11.65	$11.65	$9.34	16,440
2017-08-30	$11.65	$11.65	$11.65	$11.65	$9.34	0
2017-08-29	$11.65	$11.65	$11.65	$11.65	$9.34	3,000
2017-08-28	$10.45	$10.45	$10.45	$10.45	$8.37	0
2017-08-25	$10.45	$10.45	$10.45	$10.45	$8.37	0
2017-08-24	$10.45	$10.45	$10.45	$10.45	$8.37	0
2017-08-23	$10.45	$10.45	$10.45	$10.45	$8.37	0
2017-08-22	$10.45	$10.45	$10.45	$10.45	$8.37	0
2017-08-21	$10.45	$10.45	$10.45	$10.45	$8.37	0
2017-08-18	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-17	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-16	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-15	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-14	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-11	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-10	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-09	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-08	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-07	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-04	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-03	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-02	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-08-01	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-31	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-28	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-27	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-26	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-25	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-24	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-21	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-20	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-19	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-18	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-17	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-14	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-13	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-12	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-11	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-10	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-07	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-06	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-05	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-07-03	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-30	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-29	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-28	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-27	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-26	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-23	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-22	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-21	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-20	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-19	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-16	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-15	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-14	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-13	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-12	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-09	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-08	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-07	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-06	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-05	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-02	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-06-01	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-31	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-30	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-26	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-25	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-24	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-23	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-22	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-19	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-18	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-17	$10.45	$10.45	$10.45	$10.45	$8.23	0
2017-05-16	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-15	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-12	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-11	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-10	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-09	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-08	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-05	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-04	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-03	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-02	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-05-01	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-04-28	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-04-27	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-04-26	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-04-25	$10.45	$10.45	$10.45	$10.45	$8.10	0
2017-04-24	$10.40	$10.45	$10.40	$10.45	$8.10	375
2017-04-21	$10.66	$10.66	$10.66	$10.66	$8.26	0
2017-04-20	$10.66	$10.66	$10.66	$10.66	$8.26	0
2017-04-19	$10.66	$10.66	$10.66	$10.66	$8.26	0
2017-04-18	$10.66	$10.66	$10.66	$10.66	$8.26	0
2017-04-17	$10.66	$10.66	$10.66	$10.66	$8.26	100
2017-04-13	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-12	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-11	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-10	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-07	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-06	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-05	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-04	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-04-03	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-03-31	$9.46	$9.46	$9.46	$9.46	$7.33	0
2017-03-30	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-29	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-28	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-27	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-24	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-23	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-22	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-21	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-20	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-17	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-16	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-15	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-14	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-13	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-10	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-09	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-08	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-07	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-06	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-03	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-02	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-03-01	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-28	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-27	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-24	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-23	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-22	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-21	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-17	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-16	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-15	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-14	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-13	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-10	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-09	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-08	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-07	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-06	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-03	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-02	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-02-01	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-31	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-30	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-27	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-26	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-25	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-24	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-23	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-20	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-19	$9.46	$9.46	$9.46	$9.46	$7.20	9
2017-01-18	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-17	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-13	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-12	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-11	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-10	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-09	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-06	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-05	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-04	$9.46	$9.46	$9.46	$9.46	$7.20	0
2017-01-03	$9.46	$9.46	$9.46	$9.46	$7.20	0
2016-12-30	$9.47	$9.47	$9.46	$9.46	$7.20	1,000
2016-12-29	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-12-28	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-12-27	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-12-23	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-12-22	$9.68	$9.73	$9.68	$9.73	$7.41	5,000
2016-12-21	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-20	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-19	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-16	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-15	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-14	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-13	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-12	$9.61	$9.61	$9.61	$9.61	$7.31	65
2016-12-09	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-08	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-07	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-06	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-05	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-02	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-12-01	$9.61	$9.61	$9.61	$9.61	$7.31	0
2016-11-30	$9.61	$9.61	$9.61	$9.61	$7.31	2,300
2016-11-29	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-28	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-25	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-23	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-22	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-21	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-18	$9.73	$9.73	$9.73	$9.73	$7.41	0
2016-11-17	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-16	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-15	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-14	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-11	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-10	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-09	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-08	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-07	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-04	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-03	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-02	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-11-01	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-31	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-28	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-27	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-26	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-25	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-24	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-21	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-20	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-19	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-18	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-17	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-14	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-13	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-12	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-11	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-10	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-07	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-06	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-05	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-04	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-10-03	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-30	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-29	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-28	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-27	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-26	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-23	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-22	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-21	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-20	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-19	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-16	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-15	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-14	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-13	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-12	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-09	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-08	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-07	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-06	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-02	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-09-01	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-08-31	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-08-30	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-08-29	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-08-26	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-08-25	$9.73	$9.73	$9.73	$9.73	$7.29	0
2016-08-24	$9.73	$9.73	$9.73	$9.73	$7.29	1,000
2016-08-23	$9.85	$9.85	$9.85	$9.85	$7.38	0
2016-08-22	$9.85	$9.85	$9.85	$9.85	$7.38	0
2016-08-19	$9.85	$9.85	$9.85	$9.85	$7.38	0
2016-08-18	$9.85	$9.85	$9.85	$9.85	$7.38	0
2016-08-17	$9.85	$9.85	$9.85	$9.85	$7.38	0
2016-08-16	$9.85	$9.85	$9.85	$9.85	$7.38	0
2016-08-15	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-12	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-11	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-10	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-09	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-08	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-05	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-04	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-03	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-02	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-08-01	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-29	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-28	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-27	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-26	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-25	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-22	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-21	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-20	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-19	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-18	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-15	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-14	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-13	$9.85	$9.85	$9.85	$9.85	$7.26	1,200
2016-07-12	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-11	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-08	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-07	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-06	$9.85	$9.85	$9.85	$9.85	$7.26	0
2016-07-05	$9.85	$9.85	$9.85	$9.85	$7.26	100
2016-07-01	$9.79	$9.79	$9.79	$9.79	$7.21	0
2016-06-30	$9.79	$9.79	$9.79	$9.79	$7.21	0
2016-06-29	$9.79	$9.79	$9.79	$9.79	$7.21	0
2016-06-28	$9.79	$9.79	$9.79	$9.79	$7.21	0
2016-06-27	$9.79	$9.79	$9.79	$9.79	$7.21	0
2016-06-24	$9.74	$9.79	$9.74	$9.79	$7.21	63,000
2016-06-23	$9.79	$9.79	$9.79	$9.79	$7.22	0
2016-06-22	$9.79	$9.79	$9.79	$9.79	$7.22	0
2016-06-21	$9.79	$9.79	$9.79	$9.79	$7.22	0
2016-06-20	$9.79	$9.79	$9.79	$9.79	$7.22	0
2016-06-17	$9.79	$9.79	$9.79	$9.79	$7.22	0
2016-06-16	$9.79	$9.79	$9.79	$9.79	$7.22	0
2016-06-15	$9.79	$9.79	$9.79	$9.79	$7.22	10,370
2016-06-14	$10.34	$10.34	$10.34	$10.34	$7.62	5,900
2016-06-13	$10.34	$10.34	$10.34	$10.34	$7.62	11,600
2016-06-10	$10.34	$10.34	$10.34	$10.34	$7.62	15,000
2016-06-09	$10.34	$10.34	$10.34	$10.34	$7.62	9,700
2016-06-08	$10.34	$10.34	$10.34	$10.34	$7.62	16,600
2016-06-07	$10.31	$10.31	$10.31	$10.31	$7.60	20,000
2016-06-06	$10.31	$10.31	$10.31	$10.31	$7.60	12,200
2016-06-03	$10.32	$10.48	$10.28	$10.46	$7.71	33,000
2016-06-02	$10.13	$10.13	$9.98	$10.10	$7.44	29,000
2016-06-01	$10.00	$10.00	$10.00	$10.00	$7.37	12,700
2016-05-31	$10.12	$10.12	$10.00	$10.00	$7.37	18,400
2016-05-27	$9.59	$9.59	$9.59	$9.59	$7.07	11,000
2016-05-26	$9.59	$9.59	$9.59	$9.59	$7.07	10,000
2016-05-25	$9.59	$9.59	$9.59	$9.59	$7.07	10,000
2016-05-24	$9.59	$9.59	$9.59	$9.59	$7.07	14,000
2016-05-23	$9.59	$9.59	$9.59	$9.59	$7.07	0
2016-05-20	$9.59	$9.59	$9.59	$9.59	$7.07	8,900
2016-05-19	$9.59	$9.59	$9.59	$9.59	$7.07	19,500
2016-05-18	$9.84	$9.84	$9.84	$9.84	$7.26	10,000
2016-05-17	$9.84	$9.84	$9.84	$9.84	$7.26	17,000
2016-05-16	$9.82	$9.82	$9.82	$9.82	$7.24	12,000
2016-05-13	$9.81	$9.81	$9.81	$9.81	$7.23	13,000
2016-05-12	$9.93	$9.93	$9.93	$9.93	$7.21	8,300
2016-05-11	$9.91	$9.91	$9.91	$9.91	$7.19	13,000
2016-05-10	$9.91	$9.91	$9.91	$9.91	$7.19	10,000
2016-05-09	$9.69	$9.69	$9.67	$9.67	$7.02	30,000
2016-05-06	$9.60	$9.60	$9.60	$9.60	$6.97	5,000
2016-05-05	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-05-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-05-03	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-05-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-27	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-26	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-25	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-21	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-20	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-19	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-18	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-15	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-14	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-13	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-12	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-07	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-06	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-05	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-04-01	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-31	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-30	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-24	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-23	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-21	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-18	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-17	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-16	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-15	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-14	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-10	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-09	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-07	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-03	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-03-01	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-26	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-25	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-24	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-23	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-19	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-18	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-17	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-16	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-12	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-10	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-09	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-05	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-03	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-02-01	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-27	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-26	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-25	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-21	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-20	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-19	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-15	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-14	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-13	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-12	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-07	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-06	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-05	$14.20	$14.20	$14.20	$14.20	$10.31	0
2016-01-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-31	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-30	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-24	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-23	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-21	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-18	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-17	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-16	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-15	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-14	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-10	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-09	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-07	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-03	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-12-01	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-30	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-27	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-25	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-24	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-23	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-20	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-19	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-18	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-17	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-16	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-13	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-12	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-10	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-09	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-06	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-05	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-03	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-11-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-30	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-27	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-26	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-23	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-21	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-20	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-19	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-16	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-15	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-14	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-13	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-12	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-09	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-07	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-06	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-05	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-10-01	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-30	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-29	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-25	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-24	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-23	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-22	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-21	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-18	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-17	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-16	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-15	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-14	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-11	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-10	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-09	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-08	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-04	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-03	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-02	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-09-01	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-08-31	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-08-28	$14.20	$14.20	$14.20	$14.20	$10.31	0
2015-08-27	$14.20	$14.20	$14.20	$14.20	$10.31	0

Fiera Capital Corp - Class A (FRRPF) News Headlines

Recent Fiera Capital Corp - Class A (FRRPF) News

Similar Companies to Fiera Capital Corp - Class A (FRRPF) 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	--	--	--

Fiera Capital Corp - Class A (FRRPF) Exchange: PINK