Kentucky First Federal Bancorp (KFFB) Stock

Data as of May 2, 2025

$2.65 ($0.20) 8.13%

Kentucky First Federal Bancorp - Daily Information

Click for more stock information on Kentucky First Federal Bancorp.

Daily Information	Data
Date	May 2, 2025
Open	$2.60
Previous Close	$2.65
High	$2.65
Low	$2.60
Adjusted Open	$2.60
Previous Adjusted Close	$2.65
Adjusted High	$2.65
Adjusted Low	$2.60

About Kentucky First Federal Bancorp (KFFB)

Kentucky First Federal Bancorp (Kentucky First) is a mid-tier holding company. Its wholly owned subsidiary is Frankfort First Bancorp, Inc. (Frankfort First Bancorp), and holds all of the capital stock of First Federal Savings and Loan Association of Hazard (First Federal of Hazard) and First Federal Savings Bank of Frankfort, Frankfort, Kentucky (First Federal of Frankfort) (collectively, the Banks). First Federal of Hazard was formed as a federally chartered mutual savings and loan association. First Federal of Frankfort is a federally chartered savings bank, which is engaged in attracting deposits from the general public and originating primarily adjustable-rate loans secured by first mortgages on owner-occupied and nonowner-occupied one- to four-family residences in Franklin, Anderson, Scott, Shelby, Woodford and other counties in Kentucky. As of June 30, 2012, Kentucky First had deposits of $134.6 million and stockholders' equity of $58.9 million.

Invest in Kentucky First Federal Bancorp (KFFB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Kentucky First Federal Bancorp (KFFB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$2.60	$2.65	$2.60	$2.65	$2.65	842
2025-04-30	$2.53	$2.54	$2.45	$2.45	$2.45	3,242
2025-04-29	$2.69	$2.69	$2.69	$2.69	$2.69	414
2025-04-28	$2.69	$2.69	$2.69	$2.69	$2.69	335
2025-04-25	$2.58	$2.58	$2.58	$2.58	$2.58	591
2025-04-24	$2.62	$2.62	$2.62	$2.62	$2.62	1,639
2025-04-23	$2.60	$2.60	$2.60	$2.60	$2.60	287
2025-04-22	$2.70	$2.70	$2.60	$2.60	$2.60	1,318
2025-04-21	$2.71	$2.71	$2.71	$2.71	$2.71	419
2025-04-17	$2.68	$2.71	$2.58	$2.71	$2.71	5,619
2025-04-16	$2.75	$2.75	$2.75	$2.75	$2.75	3,129
2025-04-15	$2.81	$2.81	$2.81	$2.81	$2.81	341
2025-04-14	$2.83	$2.83	$2.83	$2.83	$2.83	62
2025-04-11	$2.80	$2.83	$2.80	$2.83	$2.83	573
2025-04-10	$2.82	$2.90	$2.82	$2.82	$2.82	1,835
2025-04-09	$2.80	$2.80	$2.80	$2.80	$2.80	1,975
2025-04-08	$2.86	$2.91	$2.85	$2.85	$2.85	2,557
2025-04-07	$2.90	$2.90	$2.90	$2.90	$2.90	1,025
2025-04-04	$2.86	$2.92	$2.85	$2.85	$2.85	1,853
2025-04-03	$2.87	$2.87	$2.87	$2.87	$2.87	104
2025-04-02	$2.88	$2.88	$2.87	$2.87	$2.87	932
2025-04-01	$2.98	$2.98	$2.98	$2.98	$2.98	235
2025-03-31	$3.00	$3.00	$2.98	$2.98	$2.98	1,345
2025-03-28	$2.91	$2.91	$2.90	$2.90	$2.90	1,131
2025-03-27	$2.89	$2.89	$2.89	$2.89	$2.89	281
2025-03-26	$3.00	$3.00	$3.00	$3.00	$3.00	741
2025-03-25	$2.99	$3.00	$2.99	$3.00	$3.00	3,867
2025-03-24	$3.00	$3.14	$2.93	$2.99	$2.99	874
2025-03-21	$2.99	$3.00	$2.90	$3.00	$3.00	4,687
2025-03-20	$2.99	$3.03	$2.90	$3.03	$3.03	2,036
2025-03-19	$2.86	$2.92	$2.86	$2.92	$2.92	2,311
2025-03-18	$2.90	$2.90	$2.90	$2.90	$2.90	501
2025-03-17	$2.87	$2.96	$2.86	$2.86	$2.86	4,523
2025-03-14	$2.99	$2.99	$2.87	$2.87	$2.87	1,077
2025-03-13	$2.90	$2.90	$2.90	$2.90	$2.90	887
2025-03-12	$2.90	$2.90	$2.90	$2.90	$2.90	146
2025-03-11	$2.80	$2.90	$2.80	$2.90	$2.90	525
2025-03-10	$2.98	$2.99	$2.75	$2.80	$2.80	11,888
2025-03-07	$2.99	$3.00	$2.97	$3.00	$3.00	4,096
2025-03-06	$3.02	$3.04	$3.00	$3.00	$3.00	4,978
2025-03-05	$3.11	$3.11	$3.02	$3.02	$3.02	977
2025-03-04	$3.09	$3.09	$3.09	$3.09	$3.09	674
2025-03-03	$3.03	$3.04	$3.03	$3.04	$3.04	599
2025-02-28	$3.06	$3.06	$3.03	$3.03	$3.03	2,138
2025-02-27	$3.08	$3.08	$3.01	$3.01	$3.01	3,028
2025-02-26	$3.11	$3.11	$3.08	$3.08	$3.08	4,390
2025-02-25	$3.10	$3.10	$3.10	$3.10	$3.10	164
2025-02-24	$3.20	$3.20	$3.10	$3.10	$3.10	598
2025-02-21	$3.11	$3.20	$3.10	$3.10	$3.10	2,964
2025-02-20	$3.20	$3.20	$3.12	$3.12	$3.12	985
2025-02-19	$3.10	$3.10	$3.10	$3.10	$3.10	231
2025-02-18	$3.19	$3.20	$3.08	$3.10	$3.10	6,884
2025-02-14	$3.20	$3.20	$3.20	$3.20	$3.20	422
2025-02-13	$3.21	$3.21	$3.20	$3.20	$3.20	1,983
2025-02-12	$3.30	$3.30	$3.30	$3.30	$3.30	238
2025-02-11	$3.25	$3.28	$3.25	$3.28	$3.28	1,202
2025-02-10	$3.28	$3.28	$3.28	$3.28	$3.28	92
2025-02-07	$3.28	$3.28	$3.28	$3.28	$3.28	1,404
2025-02-06	$3.49	$3.49	$3.49	$3.49	$3.49	515
2025-02-05	$3.11	$3.49	$3.11	$3.49	$3.49	3,773
2025-02-04	$3.23	$3.35	$3.23	$3.35	$3.35	1,504
2025-02-03	$3.09	$3.19	$3.09	$3.19	$3.19	1,010
2025-01-31	$3.20	$3.37	$3.08	$3.09	$3.09	11,923
2025-01-30	$3.04	$3.39	$3.04	$3.39	$3.39	10,206
2025-01-29	$3.21	$3.21	$3.21	$3.21	$3.21	4,808
2025-01-28	$3.21	$3.21	$3.21	$3.21	$3.21	1,179
2025-01-27	$3.10	$3.25	$3.10	$3.22	$3.22	2,193
2025-01-24	$3.31	$3.31	$3.00	$3.00	$3.00	9,682
2025-01-23	$3.38	$3.38	$3.23	$3.23	$3.23	992
2025-01-22	$3.30	$3.30	$3.30	$3.30	$3.30	468
2025-01-21	$2.97	$3.49	$2.97	$3.37	$3.37	8,695
2025-01-17	$3.04	$3.04	$3.04	$3.04	$3.04	156
2025-01-16	$3.00	$3.00	$3.00	$3.00	$3.00	621
2025-01-15	$2.92	$2.92	$2.92	$2.92	$2.92	90
2025-01-14	$2.92	$2.92	$2.92	$2.92	$2.92	161
2025-01-13	$3.00	$3.00	$2.92	$2.92	$2.92	5,711
2025-01-10	$3.00	$3.00	$3.00	$3.00	$3.00	111
2025-01-08	$2.98	$3.00	$2.98	$3.00	$3.00	1,894
2025-01-07	$3.05	$3.05	$2.92	$2.97	$2.97	7,635
2025-01-06	$2.90	$2.90	$2.90	$2.90	$2.90	775
2025-01-03	$2.90	$2.90	$2.90	$2.90	$2.90	501
2025-01-02	$3.00	$3.00	$2.88	$3.00	$3.00	1,228
2024-12-31	$2.91	$3.16	$2.91	$2.98	$2.98	6,420
2024-12-30	$2.81	$3.21	$2.81	$3.01	$3.01	28,949
2024-12-27	$2.80	$2.80	$2.80	$2.80	$2.80	1,217
2024-12-26	$2.78	$2.78	$2.78	$2.78	$2.78	104
2024-12-24	$2.96	$2.96	$2.78	$2.78	$2.78	2,534
2024-12-23	$2.71	$3.10	$2.68	$2.81	$2.81	19,040
2024-12-20	$2.65	$2.86	$2.65	$2.86	$2.86	6,228
2024-12-19	$2.62	$2.78	$2.62	$2.78	$2.78	2,145
2024-12-18	$2.78	$2.84	$2.66	$2.66	$2.66	6,445
2024-12-17	$2.80	$2.90	$2.80	$2.82	$2.82	6,968
2024-12-16	$2.82	$2.90	$2.81	$2.86	$2.86	5,530
2024-12-13	$2.80	$2.98	$2.80	$2.98	$2.98	4,512
2024-12-12	$2.83	$3.00	$2.76	$2.80	$2.80	8,660
2024-12-11	$2.99	$3.00	$2.75	$3.00	$3.00	18,144
2024-12-10	$2.80	$2.97	$2.80	$2.83	$2.83	7,228
2024-12-09	$3.00	$3.00	$2.58	$2.90	$2.90	7,768
2024-12-06	$2.70	$2.82	$2.65	$2.77	$2.77	12,737
2024-12-05	$2.61	$2.61	$2.61	$2.61	$2.61	2,078
2024-12-04	$2.67	$2.67	$2.62	$2.66	$2.66	7,850
2024-12-03	$2.62	$2.66	$2.58	$2.58	$2.58	46,340
2024-12-02	$2.65	$2.67	$2.61	$2.64	$2.64	1,543
2024-11-29	$2.65	$2.65	$2.65	$2.65	$2.65	277
2024-11-27	$2.65	$2.69	$2.65	$2.65	$2.65	3,687
2024-11-26	$2.68	$2.68	$2.61	$2.61	$2.61	885
2024-11-25	$2.61	$2.61	$2.58	$2.60	$2.60	4,258
2024-11-22	$2.64	$2.64	$2.64	$2.64	$2.64	1,406
2024-11-21	$2.64	$2.65	$2.58	$2.58	$2.58	5,697
2024-11-20	$2.61	$2.68	$2.60	$2.60	$2.60	9,213
2024-11-19	$2.61	$2.78	$2.61	$2.63	$2.63	4,413
2024-11-18	$2.58	$2.68	$2.58	$2.68	$2.68	6,187
2024-11-15	$2.60	$2.60	$2.56	$2.56	$2.56	6,703
2024-11-14	$2.60	$2.70	$2.57	$2.70	$2.70	38,937
2024-11-13	$2.56	$2.70	$2.50	$2.58	$2.58	32,759
2024-11-12	$2.58	$2.58	$2.52	$2.52	$2.52	2,977
2024-11-11	$2.56	$2.62	$2.52	$2.52	$2.52	1,278
2024-11-08	$2.65	$2.65	$2.51	$2.51	$2.51	2,940
2024-11-07	$2.61	$2.74	$2.61	$2.62	$2.62	2,834
2024-11-06	$2.78	$2.89	$2.59	$2.85	$2.85	24,374
2024-11-05	$2.84	$2.89	$2.65	$2.66	$2.66	16,552
2024-11-04	$2.75	$3.06	$2.65	$2.67	$2.67	10,366
2024-11-01	$2.65	$2.74	$2.65	$2.67	$2.67	2,581
2024-10-31	$2.91	$3.14	$2.70	$2.79	$2.79	14,188
2024-10-30	$2.89	$3.05	$2.78	$2.78	$2.78	11,754
2024-10-29	$2.95	$2.95	$2.86	$2.86	$2.86	1,265
2024-10-28	$3.17	$3.24	$2.71	$3.03	$3.03	19,700
2024-10-25	$3.29	$3.29	$3.08	$3.16	$3.16	6,148
2024-10-24	$3.12	$3.30	$3.06	$3.13	$3.13	16,257
2024-10-23	$3.17	$3.19	$2.98	$3.16	$3.16	4,731
2024-10-22	$3.10	$3.30	$2.93	$3.01	$3.01	9,581
2024-10-21	$3.29	$3.30	$3.20	$3.20	$3.20	2,104
2024-10-18	$3.30	$3.30	$3.14	$3.27	$3.27	12,951
2024-10-17	$3.21	$3.30	$3.15	$3.30	$3.30	4,782
2024-10-16	$3.11	$3.30	$3.11	$3.30	$3.30	3,550
2024-10-15	$3.12	$3.23	$3.12	$3.15	$3.15	8,012
2024-10-14	$3.29	$3.30	$3.13	$3.17	$3.17	19,549
2024-10-11	$3.14	$3.30	$3.14	$3.22	$3.22	2,389
2024-10-10	$3.26	$3.26	$3.18	$3.18	$3.18	813
2024-10-09	$3.30	$3.58	$3.27	$3.34	$3.34	4,733
2024-10-08	$3.40	$3.40	$3.40	$3.40	$3.40	507
2024-10-07	$3.33	$3.62	$3.25	$3.40	$3.40	8,308
2024-10-04	$3.36	$3.36	$3.07	$3.33	$3.33	9,294
2024-10-03	$2.84	$3.46	$2.84	$3.18	$3.18	15,095
2024-10-02	$2.75	$3.29	$2.70	$2.96	$2.96	30,289
2024-10-01	$2.73	$2.74	$2.66	$2.74	$2.74	2,250
2024-09-30	$2.62	$2.73	$2.61	$2.73	$2.73	4,129
2024-09-27	$2.60	$2.73	$2.60	$2.73	$2.73	1,067
2024-09-26	$2.69	$2.70	$2.52	$2.70	$2.70	9,010
2024-09-25	$2.72	$2.72	$2.53	$2.53	$2.53	1,793
2024-09-24	$2.61	$2.67	$2.61	$2.61	$2.61	4,157
2024-09-23	$2.71	$2.73	$2.53	$2.60	$2.60	1,946
2024-09-20	$2.68	$2.72	$2.51	$2.72	$2.72	6,616
2024-09-19	$2.55	$2.71	$2.55	$2.64	$2.64	1,865
2024-09-18	$2.62	$2.76	$2.62	$2.62	$2.62	4,566
2024-09-17	$2.69	$2.70	$2.60	$2.61	$2.61	4,171
2024-09-16	$2.71	$2.86	$2.65	$2.70	$2.70	11,107
2024-09-13	$2.73	$2.74	$2.73	$2.74	$2.74	710
2024-09-12	$2.71	$2.90	$2.71	$2.78	$2.78	1,054
2024-09-11	$2.90	$2.90	$2.72	$2.84	$2.84	1,329
2024-09-10	$2.71	$2.71	$2.71	$2.71	$2.71	2,351
2024-09-09	$2.79	$2.79	$2.71	$2.71	$2.71	771
2024-09-06	$2.87	$2.87	$2.87	$2.87	$2.87	659
2024-09-05	$2.83	$2.88	$2.83	$2.88	$2.88	3,708
2024-09-04	$2.87	$2.92	$2.84	$2.89	$2.89	8,693
2024-09-03	$2.84	$3.05	$2.84	$2.87	$2.87	9,670
2024-08-30	$2.93	$3.20	$2.93	$2.97	$2.97	1,849
2024-08-29	$3.15	$3.15	$3.00	$3.00	$3.00	2,020
2024-08-28	$3.14	$3.14	$3.14	$3.14	$3.14	405
2024-08-27	$3.38	$3.38	$3.38	$3.38	$3.38	326
2024-08-26	$3.25	$3.25	$3.25	$3.25	$3.25	279
2024-08-23	$3.16	$3.24	$3.16	$3.24	$3.24	1,207
2024-08-22	$3.31	$3.31	$3.31	$3.31	$3.31	1,460
2024-08-21	$3.30	$3.30	$3.30	$3.30	$3.30	72
2024-08-20	$3.30	$3.30	$3.30	$3.30	$3.30	181
2024-08-19	$3.32	$3.32	$3.32	$3.32	$3.32	128
2024-08-16	$3.31	$3.31	$3.31	$3.31	$3.31	641
2024-08-15	$3.33	$3.33	$3.27	$3.30	$3.30	1,464
2024-08-14	$3.39	$3.39	$3.39	$3.39	$3.39	87
2024-08-13	$3.39	$3.39	$3.39	$3.39	$3.39	398
2024-08-12	$3.41	$3.48	$3.40	$3.40	$3.40	3,326
2024-08-09	$3.31	$3.40	$3.30	$3.40	$3.40	2,283
2024-08-08	$3.30	$3.42	$3.30	$3.42	$3.42	17,220
2024-08-07	$3.33	$3.33	$3.33	$3.33	$3.33	592
2024-08-06	$3.25	$3.38	$3.25	$3.30	$3.30	4,513
2024-08-05	$3.27	$3.33	$3.27	$3.33	$3.33	2,487
2024-08-02	$3.41	$3.48	$3.33	$3.34	$3.34	2,270
2024-08-01	$3.50	$3.50	$3.40	$3.45	$3.45	1,108
2024-07-31	$3.49	$3.50	$3.39	$3.50	$3.50	1,807
2024-07-30	$3.38	$3.45	$3.37	$3.45	$3.45	15,299
2024-07-29	$3.40	$3.40	$3.40	$3.40	$3.40	1,363
2024-07-26	$3.37	$3.40	$3.32	$3.33	$3.33	12,052
2024-07-25	$3.40	$3.40	$3.40	$3.40	$3.40	187
2024-07-24	$3.40	$3.40	$3.27	$3.27	$3.27	276
2024-07-23	$3.40	$3.40	$3.40	$3.40	$3.40	82
2024-07-22	$3.27	$3.40	$3.26	$3.40	$3.40	1,495
2024-07-19	$3.39	$3.40	$3.27	$3.27	$3.27	14,190
2024-07-18	$3.30	$3.31	$3.28	$3.29	$3.29	5,065
2024-07-17	$3.20	$3.35	$3.20	$3.30	$3.30	14,577
2024-07-16	$3.38	$3.38	$3.26	$3.32	$3.32	1,578
2024-07-15	$3.38	$3.38	$3.38	$3.38	$3.38	246
2024-07-12	$3.38	$3.38	$3.30	$3.30	$3.30	1,763
2024-07-11	$3.10	$3.20	$3.10	$3.15	$3.15	1,960
2024-07-10	$3.04	$3.15	$3.04	$3.14	$3.14	2,322
2024-07-09	$3.09	$3.09	$3.04	$3.05	$3.05	2,279
2024-07-08	$3.05	$3.06	$3.05	$3.06	$3.06	1,104
2024-07-05	$3.13	$3.16	$3.08	$3.08	$3.08	3,129
2024-07-03	$3.10	$3.10	$3.10	$3.10	$3.10	34
2024-07-02	$3.13	$3.15	$3.10	$3.10	$3.10	4,805
2024-07-01	$3.17	$3.20	$3.13	$3.16	$3.16	2,969
2024-06-28	$3.13	$3.16	$3.13	$3.16	$3.16	5,193
2024-06-27	$3.20	$3.20	$3.15	$3.15	$3.15	6,312
2024-06-26	$3.19	$3.19	$3.19	$3.19	$3.19	157
2024-06-25	$3.20	$3.34	$3.19	$3.19	$3.19	8,758
2024-06-24	$3.17	$3.17	$3.12	$3.12	$3.12	6,276
2024-06-21	$3.21	$3.21	$3.21	$3.21	$3.21	1,674
2024-06-20	$3.15	$3.38	$3.15	$3.23	$3.23	7,542
2024-06-18	$3.27	$3.33	$3.16	$3.16	$3.16	5,023
2024-06-17	$3.38	$3.38	$3.38	$3.38	$3.38	1,262
2024-06-14	$3.38	$3.38	$3.38	$3.38	$3.38	479
2024-06-13	$3.21	$3.38	$3.21	$3.38	$3.38	1,177
2024-06-12	$3.30	$3.30	$3.21	$3.29	$3.29	2,449
2024-06-11	$3.29	$3.38	$3.21	$3.38	$3.38	4,422
2024-06-10	$3.23	$3.35	$3.22	$3.35	$3.35	1,000
2024-06-07	$3.29	$3.29	$3.29	$3.29	$3.29	453
2024-06-06	$3.33	$3.33	$3.21	$3.30	$3.30	8,183
2024-06-05	$3.38	$3.40	$3.30	$3.35	$3.35	14,952
2024-06-04	$3.35	$3.35	$3.32	$3.32	$3.32	664
2024-06-03	$3.26	$3.26	$3.23	$3.23	$3.23	1,168
2024-05-31	$3.36	$3.36	$3.33	$3.33	$3.33	1,017
2024-05-30	$3.31	$3.40	$3.31	$3.40	$3.40	2,821
2024-05-29	$3.35	$3.35	$3.35	$3.35	$3.35	639
2024-05-28	$3.39	$3.40	$3.39	$3.39	$3.39	1,118
2024-05-24	$3.46	$3.46	$3.39	$3.39	$3.39	15,460
2024-05-23	$3.47	$3.47	$3.47	$3.47	$3.47	453
2024-05-22	$3.65	$3.65	$3.65	$3.65	$3.65	70
2024-05-21	$3.61	$3.65	$3.60	$3.65	$3.65	649
2024-05-20	$3.46	$3.46	$3.46	$3.46	$3.46	399
2024-05-17	$3.48	$3.48	$3.48	$3.48	$3.48	266
2024-05-16	$3.59	$3.59	$3.46	$3.46	$3.46	1,414
2024-05-15	$3.60	$3.72	$3.60	$3.60	$3.60	1,168
2024-05-14	$3.67	$3.67	$3.67	$3.67	$3.67	715
2024-05-13	$3.51	$3.51	$3.51	$3.51	$3.51	361
2024-05-10	$3.60	$3.60	$3.47	$3.47	$3.47	637
2024-05-09	$3.66	$3.66	$3.66	$3.66	$3.66	154
2024-05-08	$3.73	$3.73	$3.66	$3.66	$3.66	851
2024-05-07	$3.57	$3.63	$3.46	$3.46	$3.46	9,022
2024-05-06	$3.58	$3.58	$3.58	$3.58	$3.58	1,192
2024-05-03	$3.57	$3.74	$3.57	$3.74	$3.74	474
2024-05-02	$3.82	$3.82	$3.63	$3.63	$3.63	11,987
2024-05-01	$3.79	$3.90	$3.53	$3.90	$3.90	43,317
2024-04-30	$3.79	$3.89	$3.79	$3.89	$3.89	3,493
2024-04-29	$3.80	$3.80	$3.79	$3.79	$3.79	2,995
2024-04-26	$3.90	$3.90	$3.90	$3.90	$3.90	40
2024-04-25	$3.81	$3.90	$3.80	$3.90	$3.90	530
2024-04-24	$3.80	$3.80	$3.79	$3.80	$3.80	1,814
2024-04-23	$3.80	$3.80	$3.80	$3.80	$3.80	12
2024-04-22	$3.80	$3.80	$3.80	$3.80	$3.80	668
2024-04-19	$3.85	$3.85	$3.85	$3.85	$3.85	135
2024-04-18	$3.85	$3.85	$3.85	$3.85	$3.85	60
2024-04-17	$3.79	$3.85	$3.79	$3.85	$3.85	2,702
2024-04-16	$3.85	$3.85	$3.85	$3.85	$3.85	230
2024-04-15	$3.80	$3.80	$3.80	$3.80	$3.80	226
2024-04-12	$3.83	$3.84	$3.83	$3.84	$3.84	392
2024-04-11	$3.79	$3.79	$3.79	$3.79	$3.79	2,090
2024-04-10	$3.80	$3.80	$3.79	$3.79	$3.79	5,109
2024-04-09	$3.80	$3.80	$3.79	$3.80	$3.80	4,736
2024-04-08	$3.86	$3.86	$3.80	$3.80	$3.80	1,322
2024-04-05	$3.84	$3.84	$3.80	$3.80	$3.80	619
2024-04-04	$3.88	$3.90	$3.82	$3.82	$3.82	3,768
2024-04-03	$3.88	$3.88	$3.88	$3.88	$3.88	11
2024-04-02	$3.79	$3.88	$3.79	$3.88	$3.88	2,194
2024-04-01	$3.81	$3.82	$3.79	$3.80	$3.80	14,709
2024-03-28	$3.81	$3.82	$3.79	$3.82	$3.82	2,591
2024-03-27	$3.81	$3.81	$3.81	$3.81	$3.81	154
2024-03-26	$3.81	$3.81	$3.79	$3.79	$3.79	1,533
2024-03-25	$3.81	$3.85	$3.81	$3.84	$3.84	1,499
2024-03-22	$3.86	$3.88	$3.81	$3.88	$3.88	3,563
2024-03-21	$3.79	$3.80	$3.79	$3.80	$3.80	9,359
2024-03-20	$3.83	$3.83	$3.79	$3.79	$3.79	1,674
2024-03-19	$3.80	$3.82	$3.79	$3.79	$3.79	1,570
2024-03-18	$3.83	$3.85	$3.80	$3.80	$3.80	27,644
2024-03-15	$3.90	$3.90	$3.85	$3.90	$3.90	5,856
2024-03-14	$3.92	$3.92	$3.92	$3.92	$3.92	1,074
2024-03-13	$3.91	$4.10	$3.91	$3.94	$3.94	4,563
2024-03-12	$4.00	$4.10	$3.94	$4.10	$4.10	7,008
2024-03-11	$3.93	$3.99	$3.93	$3.93	$3.93	1,481
2024-03-08	$3.87	$3.87	$3.87	$3.87	$3.87	232
2024-03-07	$3.93	$4.11	$3.87	$3.87	$3.87	4,958
2024-03-06	$3.90	$3.90	$3.90	$3.90	$3.90	4,747
2024-03-05	$4.04	$4.05	$3.99	$4.01	$4.01	2,304
2024-03-04	$3.92	$3.92	$3.92	$3.92	$3.92	77
2024-03-01	$3.94	$3.94	$3.92	$3.92	$3.92	5,258
2024-02-29	$4.00	$4.00	$3.90	$3.94	$3.94	659
2024-02-28	$3.87	$3.88	$3.87	$3.88	$3.88	684
2024-02-27	$3.97	$3.97	$3.97	$3.97	$3.97	191
2024-02-26	$4.05	$4.05	$3.86	$3.97	$3.97	10,365
2024-02-23	$4.11	$4.15	$4.04	$4.05	$4.05	3,555
2024-02-22	$3.90	$4.01	$3.90	$4.01	$4.01	896
2024-02-21	$3.85	$3.85	$3.85	$3.85	$3.85	708
2024-02-20	$3.99	$4.00	$3.92	$3.92	$3.92	6,958
2024-02-16	$3.90	$4.08	$3.90	$4.02	$4.02	3,108
2024-02-15	$3.90	$3.90	$3.90	$3.90	$3.90	573
2024-02-14	$3.85	$3.90	$3.85	$3.90	$3.90	1,567
2024-02-13	$3.91	$3.91	$3.91	$3.91	$3.91	51
2024-02-12	$3.91	$3.91	$3.91	$3.91	$3.91	223
2024-02-09	$3.94	$3.99	$3.85	$3.95	$3.95	3,576
2024-02-08	$3.95	$3.95	$3.90	$3.90	$3.90	3,100
2024-02-07	$3.99	$3.99	$3.99	$3.99	$3.99	349
2024-02-06	$3.85	$3.97	$3.85	$3.95	$3.95	2,997
2024-02-05	$3.88	$3.88	$3.88	$3.88	$3.88	170
2024-02-02	$3.89	$3.89	$3.80	$3.88	$3.88	1,484
2024-02-01	$3.89	$3.90	$3.89	$3.90	$3.90	2,916
2024-01-31	$4.10	$4.10	$3.91	$3.91	$3.91	562
2024-01-30	$4.10	$4.10	$3.91	$3.91	$3.91	379
2024-01-29	$3.89	$4.01	$3.89	$3.96	$3.96	7,441
2024-01-26	$4.00	$4.00	$4.00	$4.00	$4.00	285
2024-01-25	$3.90	$3.90	$3.89	$3.89	$3.89	782
2024-01-24	$4.12	$4.12	$3.89	$3.89	$3.89	863
2024-01-23	$3.86	$4.13	$3.83	$3.83	$3.83	3,924
2024-01-22	$3.95	$4.00	$3.94	$3.99	$3.99	13,763
2024-01-19	$3.80	$3.99	$3.80	$3.94	$3.94	8,954
2024-01-18	$3.90	$3.90	$3.80	$3.90	$3.90	54,527
2024-01-17	$4.17	$4.19	$3.97	$4.00	$4.00	5,487
2024-01-16	$4.15	$4.16	$4.15	$4.16	$4.16	1,059
2024-01-12	$4.13	$4.13	$4.13	$4.13	$4.13	221
2024-01-11	$4.06	$4.13	$4.06	$4.13	$4.13	721
2024-01-10	$4.27	$4.27	$4.27	$4.27	$4.27	224
2024-01-09	$4.27	$4.27	$4.27	$4.27	$4.27	344
2024-01-08	$4.26	$4.28	$4.26	$4.27	$4.27	1,373
2024-01-05	$4.02	$4.06	$4.02	$4.06	$4.06	931
2024-01-04	$4.26	$4.35	$4.26	$4.35	$4.35	646
2024-01-03	$4.28	$4.28	$4.28	$4.28	$4.28	559
2024-01-02	$4.43	$4.43	$4.43	$4.43	$4.43	295
2023-12-29	$4.45	$4.45	$4.43	$4.43	$4.43	5,544
2023-12-28	$4.55	$4.83	$4.45	$4.65	$4.65	9,112
2023-12-27	$4.55	$4.60	$4.34	$4.43	$4.43	2,768
2023-12-26	$4.65	$4.75	$4.49	$4.55	$4.55	7,436
2023-12-22	$4.24	$4.60	$4.19	$4.60	$4.60	4,949
2023-12-21	$4.01	$4.33	$4.01	$4.09	$4.09	7,794
2023-12-20	$3.88	$4.00	$3.88	$4.00	$4.00	781
2023-12-19	$4.06	$4.10	$3.98	$4.01	$4.01	10,794
2023-12-18	$4.48	$4.48	$3.82	$3.87	$3.87	19,792
2023-12-15	$4.49	$4.49	$3.76	$4.35	$4.35	24,009
2023-12-14	$4.38	$4.49	$4.38	$4.49	$4.49	845
2023-12-13	$4.28	$4.45	$4.23	$4.23	$4.23	1,707
2023-12-12	$4.59	$4.59	$4.22	$4.22	$4.22	1,511
2023-12-11	$4.23	$4.40	$4.19	$4.40	$4.40	838
2023-12-08	$4.01	$4.50	$4.01	$4.38	$4.38	4,906
2023-12-07	$4.52	$4.52	$4.52	$4.52	$4.52	161
2023-12-06	$4.52	$4.65	$4.52	$4.52	$4.52	5,061
2023-12-05	$4.91	$4.91	$4.91	$4.91	$4.91	1,369
2023-12-04	$4.93	$4.93	$4.93	$4.93	$4.93	35
2023-12-01	$4.89	$4.93	$4.85	$4.93	$4.93	4,636
2023-11-30	$4.58	$4.80	$4.58	$4.65	$4.65	1,870
2023-11-29	$4.74	$4.74	$4.74	$4.74	$4.74	763
2023-11-28	$4.97	$5.00	$4.97	$5.00	$5.00	1,313
2023-11-27	$4.73	$5.00	$4.73	$5.00	$5.00	1,292
2023-11-24	$4.79	$5.06	$4.79	$5.06	$5.06	1,250
2023-11-22	$4.79	$5.02	$4.79	$4.89	$4.89	1,791
2023-11-21	$4.84	$5.18	$4.78	$4.83	$4.83	4,337
2023-11-20	$4.56	$5.08	$4.50	$5.08	$5.08	14,064
2023-11-17	$4.49	$4.55	$4.28	$4.43	$4.43	7,806
2023-11-16	$4.47	$4.50	$4.30	$4.50	$4.50	2,813
2023-11-15	$4.50	$4.50	$4.29	$4.29	$4.29	38,855
2023-11-14	$4.58	$4.58	$4.54	$4.54	$4.54	664
2023-11-13	$4.42	$4.42	$4.42	$4.42	$4.42	813
2023-11-10	$4.42	$4.42	$4.42	$4.42	$4.42	101
2023-11-09	$4.35	$4.42	$4.35	$4.42	$4.42	1,166
2023-11-08	$4.29	$4.72	$4.29	$4.72	$4.72	1,461
2023-11-07	$4.31	$4.31	$4.31	$4.31	$4.31	787
2023-11-06	$4.38	$4.38	$4.38	$4.38	$4.38	581
2023-11-03	$4.29	$4.48	$4.29	$4.33	$4.33	5,574
2023-11-02	$4.44	$4.46	$4.29	$4.45	$4.45	4,400
2023-11-01	$4.46	$4.52	$4.46	$4.52	$4.52	850
2023-10-31	$4.63	$4.63	$4.63	$4.63	$4.63	321
2023-10-30	$4.56	$4.56	$4.56	$4.56	$4.56	258
2023-10-27	$4.56	$4.56	$4.56	$4.56	$4.56	173
2023-10-26	$4.48	$4.64	$4.46	$4.64	$4.64	1,772
2023-10-25	$4.51	$4.51	$4.51	$4.51	$4.51	764
2023-10-24	$4.94	$4.94	$4.94	$4.94	$4.94	570
2023-10-23	$4.79	$4.79	$4.75	$4.75	$4.75	3,131
2023-10-20	$4.78	$4.78	$4.75	$4.75	$4.75	4,561
2023-10-19	$4.56	$4.79	$4.56	$4.66	$4.66	982
2023-10-18	$4.59	$4.59	$4.59	$4.59	$4.59	102
2023-10-17	$4.46	$4.79	$4.46	$4.59	$4.59	5,805
2023-10-16	$4.70	$4.70	$4.70	$4.70	$4.70	1,074
2023-10-13	$4.91	$5.02	$4.86	$5.02	$5.02	1,180
2023-10-12	$5.02	$5.29	$5.02	$5.24	$5.24	1,467
2023-10-11	$5.10	$5.10	$5.10	$5.10	$5.10	4,984
2023-10-10	$4.71	$5.50	$4.71	$5.05	$5.05	8,164
2023-10-09	$4.97	$4.97	$4.97	$4.97	$4.97	790
2023-10-06	$4.66	$4.72	$4.66	$4.72	$4.72	437
2023-10-05	$5.05	$5.05	$4.73	$4.77	$4.77	1,689
2023-10-04	$4.90	$5.07	$4.90	$5.07	$5.07	2,618
2023-10-03	$5.05	$5.06	$4.89	$4.90	$4.90	1,986
2023-10-02	$5.06	$5.06	$5.06	$5.06	$5.06	570
2023-09-29	$5.24	$5.29	$4.96	$4.96	$4.96	2,456
2023-09-28	$5.02	$5.34	$5.02	$5.34	$5.34	3,239
2023-09-27	$5.10	$5.10	$5.10	$5.10	$5.10	353
2023-09-26	$5.02	$5.02	$5.02	$5.02	$5.02	307
2023-09-25	$5.25	$5.25	$5.25	$5.25	$5.25	54
2023-09-22	$5.25	$5.25	$5.25	$5.25	$5.25	339
2023-09-21	$5.16	$5.16	$5.16	$5.16	$5.16	257
2023-09-20	$5.47	$5.47	$5.37	$5.37	$5.37	2,406
2023-09-19	$5.25	$5.25	$5.25	$5.25	$5.25	473
2023-09-18	$5.17	$5.26	$5.17	$5.25	$5.25	1,728
2023-09-15	$5.35	$5.35	$5.09	$5.09	$5.09	7,024
2023-09-14	$5.35	$5.35	$5.35	$5.35	$5.35	74
2023-09-13	$5.31	$5.73	$5.27	$5.35	$5.35	3,467
2023-09-12	$5.70	$5.70	$5.42	$5.42	$5.42	1,163
2023-09-11	$5.35	$5.35	$5.35	$5.35	$5.35	91
2023-09-08	$5.50	$5.65	$5.35	$5.35	$5.35	1,063
2023-09-07	$5.31	$5.31	$5.31	$5.31	$5.31	1,113
2023-09-06	$5.45	$5.45	$5.45	$5.45	$5.45	736
2023-09-05	$5.71	$5.71	$5.48	$5.48	$5.48	1,242
2023-09-01	$5.78	$5.79	$5.73	$5.73	$5.73	5,272
2023-08-31	$5.53	$5.65	$5.35	$5.65	$5.65	5,399
2023-08-30	$5.21	$5.58	$5.21	$5.53	$5.53	3,696
2023-08-29	$5.55	$5.55	$5.46	$5.46	$5.46	345
2023-08-28	$5.75	$5.75	$5.75	$5.75	$5.75	739
2023-08-25	$5.76	$5.76	$5.76	$5.76	$5.76	353
2023-08-24	$5.89	$6.02	$5.78	$6.02	$6.02	9,925
2023-08-23	$5.77	$5.77	$5.73	$5.73	$5.73	1,035
2023-08-22	$5.42	$5.75	$5.35	$5.65	$5.65	11,868
2023-08-21	$5.60	$5.60	$5.60	$5.60	$5.60	252
2023-08-18	$5.51	$5.69	$5.51	$5.56	$5.56	3,678
2023-08-17	$5.60	$5.60	$5.35	$5.49	$5.49	16,588
2023-08-16	$5.57	$5.57	$5.50	$5.50	$5.50	1,689
2023-08-15	$5.58	$5.80	$5.58	$5.63	$5.63	2,649
2023-08-14	$5.80	$5.80	$5.75	$5.80	$5.80	1,654
2023-08-11	$6.03	$6.03	$5.56	$5.80	$5.80	11,776
2023-08-10	$6.06	$6.06	$6.04	$6.04	$6.04	1,026
2023-08-09	$6.05	$6.05	$6.04	$6.05	$6.05	1,080
2023-08-08	$6.11	$6.11	$6.05	$6.05	$6.05	4,720
2023-08-07	$6.22	$6.22	$6.11	$6.11	$6.11	2,968
2023-08-04	$6.12	$6.20	$6.12	$6.20	$6.20	1,732
2023-08-03	$6.12	$6.12	$6.12	$6.12	$6.12	945
2023-08-02	$6.11	$6.16	$6.11	$6.11	$6.11	1,806
2023-08-01	$6.13	$6.32	$6.13	$6.21	$6.21	1,960
2023-07-31	$6.09	$6.34	$6.09	$6.34	$6.34	5,339
2023-07-28	$6.25	$6.25	$6.05	$6.07	$6.07	5,063
2023-07-27	$6.38	$6.38	$6.23	$6.23	$6.13	1,536
2023-07-26	$6.45	$6.45	$6.34	$6.34	$6.24	679
2023-07-25	$6.30	$6.30	$6.30	$6.30	$6.30	1,039
2023-07-24	$6.44	$6.44	$6.15	$6.34	$6.34	2,513
2023-07-21	$6.21	$6.21	$6.15	$6.15	$6.15	2,058
2023-07-20	$6.25	$6.25	$6.21	$6.21	$6.21	1,667
2023-07-19	$6.16	$6.28	$6.16	$6.16	$6.16	12,213
2023-07-18	$6.24	$6.32	$6.12	$6.20	$6.20	2,717
2023-07-17	$6.15	$6.15	$6.15	$6.15	$6.15	12
2023-07-14	$6.24	$6.24	$6.15	$6.15	$6.15	2,006
2023-07-13	$6.12	$6.23	$6.12	$6.15	$6.15	3,206
2023-07-12	$6.14	$6.41	$6.03	$6.03	$6.03	11,155
2023-07-11	$6.29	$6.38	$6.13	$6.13	$6.13	16,769
2023-07-10	$6.44	$6.44	$6.01	$6.12	$6.12	2,061
2023-07-07	$6.45	$6.56	$6.12	$6.39	$6.39	2,217
2023-07-06	$6.04	$6.39	$6.04	$6.35	$6.35	3,266
2023-07-05	$6.21	$6.33	$6.20	$6.33	$6.33	2,344
2023-07-03	$6.21	$6.21	$6.21	$6.21	$6.21	55
2023-06-30	$6.21	$6.22	$6.21	$6.21	$6.21	924
2023-06-29	$6.45	$6.45	$6.21	$6.21	$6.21	1,373
2023-06-28	$6.29	$6.48	$6.21	$6.40	$6.40	7,461
2023-06-27	$6.32	$6.50	$6.20	$6.30	$6.30	15,707
2023-06-26	$6.43	$6.43	$6.43	$6.43	$6.43	61
2023-06-23	$6.43	$6.43	$6.43	$6.43	$6.43	246
2023-06-22	$6.67	$6.67	$6.48	$6.53	$6.53	3,041
2023-06-21	$6.56	$6.84	$6.30	$6.84	$6.84	8,395
2023-06-20	$6.13	$6.59	$6.13	$6.53	$6.53	4,691
2023-06-16	$6.20	$6.43	$6.00	$6.43	$6.43	6,229
2023-06-15	$6.37	$6.53	$6.17	$6.20	$6.20	18,692
2023-06-14	$6.27	$6.27	$6.00	$6.21	$6.21	2,972
2023-06-13	$6.25	$6.30	$5.95	$6.00	$6.00	6,411
2023-06-12	$6.00	$6.05	$6.00	$6.05	$6.05	1,370
2023-06-09	$6.03	$6.22	$5.86	$6.05	$6.05	9,664
2023-06-08	$5.99	$6.04	$5.75	$5.75	$5.75	3,842
2023-06-07	$5.88	$6.09	$5.48	$5.62	$5.62	8,630
2023-06-06	$5.87	$5.87	$5.87	$5.87	$5.87	820
2023-06-05	$5.86	$5.86	$5.86	$5.86	$5.86	577
2023-06-02	$5.86	$5.86	$5.86	$5.86	$5.86	277
2023-06-01	$5.86	$5.86	$5.86	$5.86	$5.86	279
2023-05-31	$5.96	$5.96	$5.96	$5.96	$5.96	211
2023-05-30	$5.96	$5.96	$5.96	$5.96	$5.96	1,572
2023-05-26	$5.90	$6.00	$5.90	$6.00	$6.00	1,109
2023-05-25	$5.99	$6.10	$5.60	$5.69	$5.69	2,040
2023-05-24	$5.62	$5.62	$5.62	$5.62	$5.62	101
2023-05-23	$5.72	$5.99	$5.61	$5.62	$5.62	5,918
2023-05-22	$5.75	$5.87	$5.71	$5.71	$5.71	4,363
2023-05-19	$5.80	$5.80	$5.80	$5.80	$5.80	145
2023-05-18	$5.80	$5.80	$5.75	$5.80	$5.80	1,705
2023-05-17	$5.94	$6.06	$5.80	$5.80	$5.80	12,516
2023-05-16	$5.68	$5.84	$5.68	$5.78	$5.78	1,577
2023-05-15	$5.71	$5.85	$5.66	$5.66	$5.66	10,708
2023-05-12	$5.97	$6.15	$5.71	$5.78	$5.78	4,685
2023-05-11	$6.01	$6.29	$6.01	$6.04	$6.04	7,305
2023-05-10	$6.03	$6.08	$6.01	$6.05	$6.05	1,750
2023-05-09	$6.01	$6.01	$6.01	$6.01	$6.01	387
2023-05-08	$6.05	$6.05	$6.01	$6.01	$6.01	908
2023-05-05	$6.25	$6.25	$6.12	$6.12	$6.12	391
2023-05-04	$6.05	$6.05	$6.05	$6.05	$6.05	361
2023-05-03	$6.14	$6.24	$6.05	$6.05	$6.05	768
2023-05-02	$6.15	$6.15	$6.05	$6.05	$6.05	3,184
2023-05-01	$6.07	$6.10	$6.05	$6.05	$6.05	3,533
2023-04-28	$6.25	$6.25	$6.25	$6.25	$6.25	186
2023-04-27	$6.29	$6.29	$6.25	$6.25	$6.25	1,344
2023-04-26	$6.37	$6.37	$6.37	$6.37	$6.37	117
2023-04-25	$6.48	$6.48	$6.37	$6.37	$6.37	1,159
2023-04-24	$6.33	$6.33	$6.19	$6.19	$6.19	294
2023-04-21	$6.35	$6.37	$6.35	$6.37	$6.37	816
2023-04-20	$6.10	$6.47	$6.10	$6.22	$6.22	652
2023-04-19	$6.35	$6.35	$6.34	$6.34	$6.34	505
2023-04-18	$6.25	$6.25	$6.25	$6.25	$6.25	433
2023-04-17	$6.33	$6.57	$6.07	$6.07	$6.07	5,841
2023-04-14	$6.58	$6.58	$6.58	$6.58	$6.58	225
2023-04-13	$6.59	$6.59	$6.29	$6.29	$6.29	517
2023-04-12	$6.50	$6.56	$6.50	$6.56	$6.56	423
2023-04-11	$6.45	$6.45	$6.45	$6.45	$6.45	273
2023-04-10	$6.56	$6.56	$6.48	$6.48	$6.48	695
2023-04-06	$6.43	$6.43	$6.43	$6.43	$6.43	155
2023-04-05	$6.51	$6.51	$6.51	$6.51	$6.51	452
2023-04-04	$6.45	$6.62	$6.45	$6.62	$6.62	516
2023-04-03	$6.44	$6.62	$6.44	$6.57	$6.57	911
2023-03-31	$6.45	$6.60	$6.25	$6.25	$6.25	10,313
2023-03-30	$6.47	$6.47	$6.28	$6.32	$6.32	900
2023-03-29	$6.47	$6.47	$6.39	$6.39	$6.39	846
2023-03-28	$6.34	$6.34	$6.34	$6.34	$6.34	2,665
2023-03-27	$6.26	$6.26	$6.15	$6.15	$6.15	2,513
2023-03-24	$6.30	$6.55	$6.10	$6.10	$6.10	5,544
2023-03-23	$6.58	$6.58	$6.15	$6.15	$6.15	9,927
2023-03-22	$6.38	$6.38	$6.25	$6.25	$6.25	278
2023-03-21	$6.60	$6.71	$6.40	$6.40	$6.40	10,347
2023-03-20	$6.50	$6.60	$6.50	$6.60	$6.60	1,104
2023-03-17	$6.64	$6.64	$6.35	$6.61	$6.61	4,694
2023-03-16	$6.22	$6.51	$6.22	$6.51	$6.51	961
2023-03-15	$6.00	$6.60	$6.00	$6.05	$6.05	2,325
2023-03-14	$6.53	$6.55	$6.06	$6.30	$6.30	5,701
2023-03-13	$6.49	$6.73	$6.49	$6.58	$6.58	3,415
2023-03-10	$6.80	$6.80	$6.75	$6.75	$6.75	658
2023-03-09	$6.98	$6.99	$6.85	$6.85	$6.85	5,269
2023-03-08	$6.80	$6.85	$6.80	$6.85	$6.85	371
2023-03-07	$6.85	$6.85	$6.80	$6.80	$6.80	680
2023-03-06	$6.75	$6.86	$6.70	$6.86	$6.86	2,721
2023-03-03	$6.90	$7.03	$6.75	$6.77	$6.77	3,790
2023-03-02	$7.00	$7.04	$6.90	$6.92	$6.92	16,369
2023-03-01	$6.90	$7.00	$6.90	$6.92	$6.92	11,696
2023-02-28	$7.00	$7.00	$6.90	$6.90	$6.90	3,255
2023-02-27	$6.92	$6.92	$6.92	$6.92	$6.92	33
2023-02-24	$6.92	$6.92	$6.92	$6.92	$6.92	319
2023-02-23	$7.00	$7.00	$7.00	$7.00	$7.00	436
2023-02-22	$7.00	$7.00	$7.00	$7.00	$7.00	208
2023-02-21	$7.06	$7.11	$7.06	$7.06	$7.06	668
2023-02-17	$7.12	$7.13	$7.12	$7.12	$7.12	825
2023-02-16	$7.06	$7.15	$7.02	$7.14	$7.14	20,303
2023-02-15	$7.00	$7.11	$6.90	$6.90	$6.90	2,935
2023-02-14	$7.14	$7.15	$7.00	$7.15	$7.15	3,057
2023-02-13	$7.07	$7.07	$7.07	$7.07	$7.07	65
2023-02-10	$6.95	$7.07	$6.78	$7.07	$7.07	3,653
2023-02-09	$7.00	$7.00	$7.00	$7.00	$7.00	1,284
2023-02-08	$6.85	$6.85	$6.85	$6.85	$6.85	1,368
2023-02-07	$6.85	$6.85	$6.85	$6.85	$6.85	875
2023-02-06	$6.75	$6.75	$6.75	$6.75	$6.75	61
2023-02-03	$6.75	$6.75	$6.75	$6.75	$6.75	268
2023-02-02	$6.60	$6.93	$6.60	$6.83	$6.83	2,781
2023-02-01	$6.61	$6.61	$6.61	$6.61	$6.61	468
2023-01-31	$6.61	$6.61	$6.61	$6.61	$6.61	206
2023-01-30	$6.84	$6.86	$6.61	$6.61	$6.61	1,547
2023-01-27	$6.85	$6.98	$6.85	$6.98	$6.98	1,094
2023-01-26	$6.81	$6.81	$6.81	$6.81	$6.81	114
2023-01-25	$6.66	$6.81	$6.66	$6.81	$6.81	1,813
2023-01-24	$6.86	$6.99	$6.63	$6.65	$6.65	2,778
2023-01-23	$7.18	$7.18	$6.86	$6.86	$6.86	1,671
2023-01-20	$6.80	$6.80	$6.80	$6.80	$6.80	51
2023-01-19	$6.80	$6.80	$6.65	$6.80	$6.80	3,872
2023-01-18	$6.98	$7.06	$6.98	$7.06	$7.06	975
2023-01-17	$7.12	$7.12	$6.87	$6.87	$6.87	1,068
2023-01-13	$7.08	$7.08	$7.08	$7.08	$7.08	224
2023-01-12	$7.09	$7.09	$7.09	$7.09	$7.09	193
2023-01-11	$7.17	$7.24	$7.17	$7.24	$7.24	1,133
2023-01-10	$6.91	$6.91	$6.90	$6.90	$6.90	386
2023-01-09	$6.96	$6.96	$6.66	$6.90	$6.90	969
2023-01-06	$6.60	$6.60	$6.60	$6.60	$6.60	323
2023-01-05	$6.63	$6.63	$6.63	$6.63	$6.63	85
2023-01-04	$7.01	$7.11	$6.63	$6.63	$6.63	3,179
2023-01-03	$6.67	$7.32	$6.67	$7.32	$7.32	613
2022-12-30	$6.80	$6.80	$6.66	$6.66	$6.66	1,280
2022-12-29	$6.63	$6.86	$6.60	$6.80	$6.80	3,285
2022-12-28	$6.95	$7.04	$6.95	$6.95	$6.95	3,741
2022-12-27	$6.90	$6.90	$6.62	$6.79	$6.79	3,636
2022-12-23	$6.98	$6.98	$6.98	$6.98	$6.98	217
2022-12-22	$6.95	$6.95	$6.95	$6.95	$6.95	111
2022-12-21	$7.00	$7.00	$6.95	$6.95	$6.95	2,141
2022-12-20	$7.13	$7.25	$7.13	$7.25	$7.25	277
2022-12-19	$7.04	$7.04	$6.95	$6.95	$6.95	1,265
2022-12-16	$7.31	$7.31	$7.31	$7.31	$7.31	365
2022-12-15	$6.96	$6.96	$6.96	$6.96	$6.96	151
2022-12-14	$7.14	$7.14	$6.88	$6.96	$6.96	4,561
2022-12-13	$7.10	$7.10	$7.10	$7.10	$7.10	248
2022-12-12	$7.18	$7.18	$7.18	$7.18	$7.18	104
2022-12-09	$7.18	$7.18	$7.18	$7.18	$7.18	134
2022-12-08	$7.18	$7.18	$7.18	$7.18	$7.18	436
2022-12-07	$7.34	$7.35	$7.10	$7.10	$7.10	5,475
2022-12-06	$7.10	$7.10	$7.09	$7.09	$7.09	1,530
2022-12-05	$7.15	$7.15	$7.05	$7.14	$7.14	1,078
2022-12-02	$7.04	$7.05	$7.04	$7.05	$7.05	911
2022-12-01	$7.25	$7.25	$7.00	$7.03	$7.03	4,768
2022-11-30	$7.18	$7.25	$7.18	$7.25	$7.25	1,092
2022-11-29	$7.15	$7.15	$7.15	$7.15	$7.15	775
2022-11-28	$7.22	$7.22	$7.08	$7.08	$7.08	7,890
2022-11-25	$7.28	$7.28	$7.28	$7.28	$7.28	213
2022-11-23	$7.10	$7.10	$7.10	$7.10	$7.10	38
2022-11-22	$7.20	$7.25	$6.91	$7.10	$7.10	4,146
2022-11-21	$7.31	$7.31	$6.95	$7.29	$7.29	7,450
2022-11-18	$7.50	$7.50	$7.50	$7.50	$7.50	386
2022-11-17	$7.62	$7.62	$7.62	$7.62	$7.62	31
2022-11-16	$7.49	$7.84	$7.49	$7.62	$7.62	789
2022-11-15	$7.55	$7.55	$7.55	$7.55	$7.55	332
2022-11-14	$7.25	$7.88	$7.16	$7.88	$7.88	5,535
2022-11-11	$7.13	$7.13	$7.13	$7.13	$7.13	47
2022-11-10	$7.22	$7.22	$7.13	$7.13	$7.13	1,472
2022-11-09	$7.22	$7.22	$7.22	$7.22	$7.22	930
2022-11-08	$7.24	$7.24	$7.24	$7.24	$7.24	83
2022-11-07	$7.24	$7.24	$7.24	$7.24	$7.24	177
2022-11-04	$7.24	$7.25	$7.24	$7.25	$7.25	514
2022-11-03	$7.10	$7.10	$7.10	$7.10	$7.10	25
2022-11-02	$7.02	$7.10	$6.95	$7.10	$7.10	8,166
2022-11-01	$7.13	$7.13	$7.00	$7.00	$7.00	1,186
2022-10-31	$7.00	$7.00	$7.00	$7.00	$7.00	815
2022-10-28	$7.00	$7.00	$7.00	$7.00	$7.00	278
2022-10-27	$7.00	$7.00	$7.00	$7.00	$6.90	376
2022-10-26	$7.02	$7.02	$6.95	$6.95	$6.85	1,544
2022-10-25	$7.02	$7.02	$7.02	$7.02	$6.92	155
2022-10-24	$7.23	$7.23	$7.00	$7.02	$6.92	1,056
2022-10-21	$7.12	$7.14	$7.09	$7.12	$7.02	3,024
2022-10-20	$7.14	$7.14	$7.14	$7.14	$7.04	81
2022-10-19	$7.14	$7.14	$7.14	$7.14	$7.04	565
2022-10-18	$7.41	$7.41	$7.41	$7.41	$7.31	234
2022-10-17	$7.35	$7.35	$7.35	$7.35	$7.25	219
2022-10-14	$7.35	$7.35	$7.35	$7.35	$7.24	55
2022-10-13	$7.35	$7.35	$7.35	$7.35	$7.24	279
2022-10-12	$7.11	$7.11	$7.11	$7.11	$7.01	33
2022-10-11	$7.18	$7.18	$7.11	$7.11	$7.01	669
2022-10-10	$7.28	$7.28	$7.28	$7.28	$7.18	339
2022-10-07	$7.34	$7.39	$7.34	$7.36	$7.26	1,247
2022-10-06	$7.34	$7.34	$7.34	$7.34	$7.34	34
2022-10-05	$7.34	$7.34	$7.34	$7.34	$7.34	361
2022-10-04	$7.27	$7.27	$7.27	$7.27	$7.27	314
2022-10-03	$7.20	$7.49	$7.10	$7.10	$7.10	2,851
2022-09-30	$7.20	$7.20	$7.20	$7.20	$7.20	749
2022-09-29	$7.20	$7.20	$7.20	$7.20	$7.20	286
2022-09-28	$7.87	$7.87	$7.20	$7.20	$7.20	748
2022-09-27	$7.10	$7.10	$7.10	$7.10	$7.10	248
2022-09-26	$7.23	$7.25	$7.10	$7.10	$7.10	5,468
2022-09-23	$7.20	$7.42	$7.20	$7.42	$7.42	2,830
2022-09-22	$7.22	$7.22	$7.20	$7.20	$7.20	1,894
2022-09-21	$7.21	$7.45	$7.20	$7.20	$7.20	3,014
2022-09-20	$7.48	$7.48	$7.22	$7.22	$7.22	905
2022-09-19	$7.48	$7.48	$7.48	$7.48	$7.48	421
2022-09-16	$7.52	$7.52	$7.20	$7.47	$7.47	2,914
2022-09-15	$7.20	$7.30	$7.20	$7.20	$7.20	830
2022-09-14	$7.25	$7.25	$7.20	$7.20	$7.20	2,145
2022-09-13	$7.60	$7.60	$7.60	$7.60	$7.60	806
2022-09-12	$7.61	$7.61	$7.61	$7.61	$7.61	201
2022-09-09	$7.61	$7.61	$7.61	$7.61	$7.61	622
2022-09-08	$7.40	$7.40	$7.40	$7.40	$7.40	141
2022-09-07	$7.40	$7.40	$7.40	$7.40	$7.40	261
2022-09-06	$7.20	$7.40	$7.20	$7.40	$7.40	1,678
2022-09-02	$7.35	$7.35	$7.35	$7.35	$7.35	264
2022-09-01	$7.36	$7.36	$7.20	$7.35	$7.35	7,837
2022-08-31	$7.50	$7.50	$7.30	$7.30	$7.30	7,285
2022-08-30	$7.88	$7.88	$7.88	$7.88	$7.88	213
2022-08-29	$7.99	$7.99	$7.99	$7.99	$7.99	386
2022-08-26	$7.71	$7.99	$7.67	$7.99	$7.99	5,521
2022-08-25	$8.05	$8.05	$7.76	$7.77	$7.77	1,029
2022-08-24	$7.65	$8.03	$7.31	$7.99	$7.99	1,800
2022-08-23	$7.85	$7.85	$7.40	$7.40	$7.40	1,600
2022-08-22	$7.71	$7.71	$7.71	$7.71	$7.71	53
2022-08-19	$7.71	$7.71	$7.71	$7.71	$7.71	58
2022-08-18	$7.71	$7.71	$7.71	$7.71	$7.71	68
2022-08-17	$7.71	$7.71	$7.71	$7.71	$7.71	49
2022-08-16	$7.73	$7.73	$7.71	$7.71	$7.71	1,423
2022-08-15	$7.74	$7.74	$7.74	$7.74	$7.74	176
2022-08-12	$7.71	$7.85	$7.71	$7.74	$7.74	1,794
2022-08-11	$7.98	$8.01	$7.74	$7.74	$7.74	2,296
2022-08-10	$7.86	$8.01	$7.86	$8.01	$8.01	546
2022-08-09	$7.72	$7.72	$7.72	$7.72	$7.72	678
2022-08-08	$7.70	$7.70	$7.70	$7.70	$7.70	156
2022-08-05	$7.72	$7.72	$7.72	$7.72	$7.72	65
2022-08-04	$7.71	$7.74	$7.71	$7.72	$7.72	4,052
2022-08-03	$7.75	$7.85	$7.70	$7.70	$7.70	3,841
2022-08-02	$7.70	$7.70	$7.70	$7.70	$7.70	904
2022-08-01	$7.71	$7.71	$7.70	$7.70	$7.70	496
2022-07-29	$7.72	$7.72	$7.72	$7.72	$7.72	151
2022-07-28	$8.00	$8.00	$7.75	$7.75	$7.75	1,002
2022-07-27	$7.80	$7.99	$7.80	$7.99	$7.89	326
2022-07-26	$7.71	$8.00	$7.71	$8.00	$7.90	1,054
2022-07-25	$7.75	$8.00	$7.75	$7.91	$7.81	4,415
2022-07-22	$7.75	$7.75	$7.75	$7.75	$7.65	139
2022-07-21	$7.88	$7.88	$7.88	$7.88	$7.78	1,157
2022-07-20	$7.88	$7.88	$7.88	$7.88	$7.78	295
2022-07-19	$7.96	$7.96	$7.96	$7.96	$7.86	157
2022-07-18	$7.79	$7.99	$7.79	$7.96	$7.86	375
2022-07-15	$7.77	$7.77	$7.77	$7.77	$7.67	23
2022-07-14	$7.77	$7.77	$7.77	$7.77	$7.67	65
2022-07-13	$7.77	$7.77	$7.77	$7.77	$7.67	174
2022-07-12	$7.79	$7.80	$7.79	$7.80	$7.70	1,059
2022-07-11	$7.55	$7.66	$7.55	$7.66	$7.56	2,503
2022-07-08	$7.51	$7.51	$7.51	$7.51	$7.41	157
2022-07-07	$7.75	$7.75	$7.75	$7.75	$7.65	234
2022-07-06	$7.74	$7.74	$7.73	$7.74	$7.64	1,882
2022-07-05	$7.73	$7.73	$7.73	$7.73	$7.63	291
2022-07-01	$7.97	$7.97	$7.97	$7.97	$7.87	260
2022-06-30	$7.48	$8.00	$7.48	$7.97	$7.87	3,062
2022-06-29	$7.75	$7.75	$7.41	$7.41	$7.32	468
2022-06-28	$8.00	$8.00	$7.97	$7.99	$7.89	982
2022-06-27	$7.99	$8.00	$7.75	$7.75	$7.65	1,228
2022-06-24	$7.98	$8.15	$7.71	$7.80	$7.70	4,892
2022-06-23	$8.15	$8.15	$7.62	$7.99	$7.89	2,312
2022-06-22	$8.00	$8.15	$7.76	$8.15	$8.05	2,665
2022-06-21	$8.10	$8.55	$8.10	$8.51	$8.40	30,473
2022-06-17	$7.71	$8.69	$7.69	$8.69	$8.58	62,396
2022-06-16	$7.31	$7.71	$7.31	$7.69	$7.59	6,138
2022-06-15	$7.44	$7.70	$7.39	$7.39	$7.30	18,809
2022-06-14	$7.52	$7.53	$7.52	$7.53	$7.43	721
2022-06-13	$7.40	$7.43	$7.30	$7.43	$7.34	6,255
2022-06-10	$7.59	$7.59	$7.59	$7.59	$7.49	286
2022-06-09	$7.45	$7.45	$7.45	$7.45	$7.36	104
2022-06-08	$7.45	$7.45	$7.45	$7.45	$7.36	102
2022-06-07	$7.45	$7.68	$7.45	$7.45	$7.36	149,732
2022-06-06	$7.51	$7.71	$7.31	$7.31	$7.22	912
2022-06-03	$7.35	$7.35	$7.35	$7.35	$7.26	226
2022-06-02	$7.35	$7.35	$7.35	$7.35	$7.26	158
2022-06-01	$7.35	$7.35	$7.35	$7.35	$7.26	299
2022-05-31	$7.26	$7.26	$7.25	$7.25	$7.16	1,665
2022-05-27	$7.13	$7.13	$7.13	$7.13	$7.04	89
2022-05-26	$7.27	$7.27	$7.13	$7.13	$7.04	2,081
2022-05-25	$7.25	$7.25	$7.25	$7.25	$7.16	441
2022-05-24	$7.52	$7.52	$7.52	$7.52	$7.42	35
2022-05-23	$7.52	$7.52	$7.52	$7.52	$7.42	156
2022-05-20	$7.75	$7.75	$7.44	$7.52	$7.42	2,181
2022-05-19	$7.75	$7.75	$7.75	$7.75	$7.65	108
2022-05-18	$7.75	$7.75	$7.75	$7.75	$7.65	145
2022-05-17	$7.75	$7.75	$7.75	$7.75	$7.65	369
2022-05-16	$7.50	$7.75	$7.50	$7.71	$7.61	6,424
2022-05-13	$7.30	$7.30	$7.30	$7.30	$7.21	750
2022-05-12	$7.20	$7.27	$7.20	$7.25	$7.16	2,826
2022-05-11	$7.10	$7.10	$7.10	$7.10	$7.01	26
2022-05-10	$7.10	$7.10	$7.10	$7.10	$7.01	121
2022-05-09	$7.10	$7.10	$7.10	$7.10	$7.01	430
2022-05-06	$7.03	$7.29	$7.03	$7.29	$7.19	899
2022-05-05	$7.17	$7.17	$7.10	$7.10	$7.01	1,334
2022-05-04	$7.00	$7.00	$7.00	$7.00	$6.91	297
2022-05-03	$7.02	$7.02	$7.02	$7.02	$6.93	287
2022-05-02	$7.20	$7.29	$7.20	$7.29	$7.20	3,182
2022-04-29	$7.28	$7.30	$7.25	$7.30	$7.21	1,012
2022-04-28	$7.20	$7.20	$7.20	$7.20	$7.11	610
2022-04-27	$7.29	$7.29	$7.29	$7.29	$7.10	541
2022-04-26	$7.20	$7.22	$7.20	$7.20	$7.01	1,133
2022-04-25	$7.26	$7.32	$7.20	$7.28	$7.09	4,404
2022-04-22	$7.55	$7.55	$7.28	$7.31	$7.11	8,343
2022-04-21	$7.52	$7.52	$7.48	$7.52	$7.32	1,285
2022-04-20	$7.25	$7.25	$7.25	$7.25	$7.06	174
2022-04-19	$7.25	$7.25	$7.25	$7.25	$7.06	157
2022-04-18	$7.24	$7.49	$7.24	$7.25	$7.06	3,882
2022-04-14	$7.28	$7.29	$7.27	$7.27	$7.08	2,165
2022-04-13	$7.20	$7.23	$7.19	$7.23	$7.04	2,480
2022-04-12	$7.45	$7.45	$7.03	$7.19	$7.00	2,914
2022-04-11	$7.45	$7.45	$7.42	$7.42	$7.23	1,364
2022-04-08	$7.30	$7.38	$7.30	$7.38	$7.18	1,429
2022-04-07	$7.38	$7.38	$7.36	$7.38	$7.18	1,169
2022-04-06	$7.38	$7.38	$7.38	$7.38	$7.19	285
2022-04-05	$7.38	$7.38	$7.38	$7.38	$7.19	1,071
2022-04-04	$7.20	$7.28	$7.20	$7.28	$7.09	794
2022-04-01	$7.48	$7.48	$7.20	$7.20	$7.01	1,398
2022-03-31	$7.43	$7.43	$7.36	$7.36	$7.17	695
2022-03-30	$7.30	$7.43	$7.30	$7.43	$7.23	1,382
2022-03-29	$7.33	$7.40	$7.25	$7.30	$7.11	3,436
2022-03-28	$7.51	$7.51	$7.28	$7.32	$7.13	1,650
2022-03-25	$7.36	$7.56	$7.36	$7.56	$7.36	793
2022-03-24	$7.67	$7.67	$7.67	$7.67	$7.47	60
2022-03-23	$7.65	$7.67	$7.50	$7.67	$7.47	800
2022-03-22	$7.28	$7.56	$7.28	$7.56	$7.36	1,067
2022-03-21	$7.01	$7.36	$7.01	$7.30	$7.11	7,378
2022-03-18	$7.20	$7.45	$6.98	$6.98	$6.80	24,032
2022-03-17	$7.91	$7.91	$7.35	$7.35	$7.16	4,305
2022-03-16	$7.79	$7.79	$7.79	$7.79	$7.59	878
2022-03-15	$7.65	$7.73	$7.40	$7.43	$7.23	3,669
2022-03-14	$7.65	$7.65	$7.65	$7.65	$7.45	351
2022-03-11	$7.75	$7.91	$7.50	$7.91	$7.70	3,338
2022-03-10	$7.91	$7.91	$7.91	$7.91	$7.70	52
2022-03-09	$7.55	$7.91	$7.55	$7.91	$7.70	4,619
2022-03-08	$7.50	$7.50	$7.50	$7.50	$7.30	3,478
2022-03-07	$7.50	$7.50	$7.50	$7.50	$7.30	1,016
2022-03-04	$7.94	$7.94	$7.90	$7.90	$7.69	673
2022-03-03	$7.63	$7.63	$7.63	$7.63	$7.42	379
2022-03-02	$7.80	$7.80	$7.53	$7.53	$7.33	3,975
2022-03-01	$7.62	$7.85	$7.49	$7.85	$7.64	1,993
2022-02-28	$7.72	$7.72	$7.26	$7.26	$7.07	377
2022-02-25	$7.75	$7.75	$7.75	$7.75	$7.55	96
2022-02-24	$7.82	$7.82	$7.75	$7.75	$7.55	2,224
2022-02-23	$7.95	$7.95	$7.85	$7.88	$7.68	1,414
2022-02-22	$7.86	$7.86	$7.85	$7.85	$7.64	1,084
2022-02-18	$8.00	$8.00	$7.98	$8.00	$7.79	1,882
2022-02-17	$8.00	$8.00	$8.00	$8.00	$7.79	49
2022-02-16	$7.76	$8.00	$7.76	$8.00	$7.79	854
2022-02-15	$8.00	$8.00	$8.00	$8.00	$7.79	478
2022-02-14	$8.00	$8.00	$7.61	$7.76	$7.56	13,901
2022-02-11	$7.78	$7.85	$7.78	$7.85	$7.64	1,890
2022-02-10	$7.98	$8.00	$7.79	$7.79	$7.59	1,970
2022-02-09	$7.78	$7.78	$7.69	$7.69	$7.49	1,803
2022-02-08	$7.59	$7.59	$7.59	$7.59	$7.39	9
2022-02-07	$7.59	$7.59	$7.59	$7.59	$7.39	17
2022-02-04	$7.52	$7.62	$7.52	$7.59	$7.39	2,264
2022-02-03	$7.35	$7.63	$7.35	$7.63	$7.43	1,011
2022-02-02	$7.46	$7.50	$7.46	$7.50	$7.30	601
2022-02-01	$7.95	$7.95	$7.60	$7.74	$7.54	2,923
2022-01-31	$7.46	$7.68	$7.44	$7.68	$7.48	12,161
2022-01-28	$7.30	$7.30	$7.30	$7.30	$7.11	157
2022-01-27	$7.26	$7.30	$7.26	$7.30	$7.01	715
2022-01-26	$7.49	$7.57	$7.33	$7.33	$7.04	2,594
2022-01-25	$7.48	$7.50	$7.35	$7.45	$7.16	4,419
2022-01-24	$7.40	$7.40	$7.35	$7.37	$7.08	1,358
2022-01-21	$7.34	$7.41	$7.30	$7.41	$7.12	1,002
2022-01-20	$7.40	$7.40	$7.33	$7.33	$7.04	442
2022-01-19	$7.39	$7.39	$7.39	$7.39	$7.10	254
2022-01-18	$7.36	$7.36	$7.36	$7.36	$7.07	205
2022-01-14	$7.35	$7.35	$7.27	$7.31	$7.02	1,840
2022-01-13	$7.39	$7.40	$7.36	$7.36	$7.07	1,004
2022-01-12	$7.26	$7.40	$7.25	$7.34	$7.05	7,176
2022-01-11	$7.65	$7.65	$7.25	$7.26	$6.97	7,479
2022-01-10	$7.35	$7.35	$7.35	$7.35	$7.06	1,865
2022-01-07	$7.35	$7.35	$7.35	$7.35	$7.06	444
2022-01-06	$7.31	$7.31	$7.31	$7.31	$7.02	145
2022-01-05	$7.32	$7.51	$7.25	$7.31	$7.02	8,317
2022-01-04	$7.38	$7.70	$7.26	$7.43	$7.14	3,950
2022-01-03	$7.53	$7.53	$7.53	$7.53	$7.23	91
2021-12-31	$7.69	$7.70	$7.53	$7.53	$7.23	744
2021-12-30	$7.46	$7.55	$7.46	$7.55	$7.25	1,073
2021-12-29	$7.38	$7.70	$7.25	$7.25	$6.96	6,553
2021-12-28	$7.35	$7.45	$7.35	$7.45	$7.16	601
2021-12-27	$7.33	$7.35	$7.30	$7.31	$7.02	3,774
2021-12-23	$7.79	$7.79	$7.43	$7.43	$7.14	522
2021-12-22	$7.30	$7.30	$7.30	$7.30	$7.01	911
2021-12-21	$7.32	$7.32	$7.30	$7.30	$7.01	1,371
2021-12-20	$7.28	$7.28	$7.28	$7.28	$6.99	834
2021-12-17	$7.65	$7.65	$7.46	$7.46	$7.17	1,048
2021-12-16	$7.45	$7.50	$7.45	$7.50	$7.20	1,969
2021-12-15	$7.38	$7.65	$7.25	$7.65	$7.35	39,898
2021-12-14	$7.43	$7.43	$7.25	$7.25	$6.96	1,390
2021-12-13	$7.32	$7.32	$7.25	$7.25	$6.96	1,297
2021-12-10	$7.35	$7.35	$7.25	$7.32	$7.03	860
2021-12-09	$7.25	$7.25	$7.25	$7.25	$6.96	559
2021-12-08	$7.25	$7.28	$7.25	$7.28	$6.99	688
2021-12-07	$7.22	$7.32	$7.22	$7.32	$7.03	2,896
2021-12-06	$7.24	$7.24	$7.24	$7.24	$6.95	597
2021-12-03	$7.05	$7.05	$7.05	$7.05	$6.77	234
2021-12-02	$6.95	$7.01	$6.95	$7.01	$6.73	1,879
2021-12-01	$7.13	$7.25	$7.13	$7.25	$6.96	812
2021-11-30	$7.15	$7.15	$7.15	$7.15	$6.87	206
2021-11-29	$7.10	$7.15	$7.10	$7.15	$6.87	1,728
2021-11-26	$7.20	$7.21	$7.20	$7.20	$6.92	931
2021-11-24	$7.20	$7.20	$7.20	$7.20	$6.92	375
2021-11-23	$7.09	$7.16	$7.09	$7.10	$6.82	3,309
2021-11-22	$7.12	$7.12	$7.06	$7.08	$6.80	1,390
2021-11-19	$7.12	$7.12	$7.12	$7.12	$6.84	380
2021-11-18	$7.13	$7.13	$7.13	$7.13	$6.85	964
2021-11-17	$7.09	$7.11	$7.09	$7.11	$6.83	1,491
2021-11-16	$7.16	$7.18	$7.05	$7.11	$6.83	10,116
2021-11-15	$7.12	$7.15	$7.07	$7.12	$6.84	11,787
2021-11-12	$7.18	$7.18	$7.18	$7.18	$6.90	902
2021-11-11	$7.18	$7.18	$7.18	$7.18	$6.90	941
2021-11-10	$7.11	$7.21	$7.10	$7.10	$6.82	2,338
2021-11-09	$7.21	$7.22	$7.11	$7.11	$6.83	1,500
2021-11-08	$7.01	$7.15	$7.01	$7.15	$6.87	2,910
2021-11-05	$7.02	$7.14	$7.02	$7.14	$6.86	2,290
2021-11-04	$7.05	$7.05	$7.05	$7.05	$6.77	137
2021-11-03	$7.10	$7.10	$6.95	$7.05	$6.77	9,415
2021-11-02	$7.14	$7.14	$7.14	$7.14	$6.86	1,375
2021-11-01	$7.05	$7.12	$7.05	$7.11	$6.83	1,283
2021-10-29	$7.06	$7.07	$7.05	$7.07	$6.79	3,270
2021-10-28	$7.03	$7.06	$7.03	$7.03	$6.75	3,328
2021-10-27	$7.18	$7.22	$7.12	$7.12	$6.74	2,325
2021-10-26	$7.22	$7.25	$7.05	$7.13	$6.75	11,670
2021-10-25	$7.20	$7.24	$7.20	$7.24	$6.86	3,095
2021-10-22	$7.13	$7.24	$7.13	$7.24	$6.86	1,003
2021-10-21	$7.20	$7.24	$7.06	$7.12	$6.74	14,111
2021-10-20	$7.23	$7.25	$7.23	$7.25	$6.86	2,016
2021-10-19	$7.17	$7.25	$7.17	$7.25	$6.87	821
2021-10-18	$7.24	$7.24	$7.24	$7.24	$6.86	334
2021-10-15	$7.24	$7.24	$7.10	$7.24	$6.86	2,189
2021-10-14	$7.22	$7.23	$7.08	$7.23	$6.85	834
2021-10-13	$7.24	$7.24	$7.06	$7.13	$6.75	4,282
2021-10-12	$7.13	$7.13	$7.13	$7.13	$6.75	120
2021-10-11	$7.13	$7.13	$7.13	$7.13	$6.75	69
2021-10-08	$7.18	$7.18	$7.13	$7.13	$6.75	532
2021-10-07	$7.19	$7.20	$7.06	$7.13	$6.75	2,533
2021-10-06	$7.15	$7.15	$7.05	$7.05	$6.68	889
2021-10-05	$7.07	$7.07	$7.07	$7.07	$6.70	448
2021-10-04	$7.06	$7.07	$7.05	$7.05	$6.68	1,519
2021-10-01	$7.06	$7.16	$7.05	$7.08	$6.71	4,301
2021-09-30	$7.15	$7.15	$7.14	$7.14	$6.76	1,148
2021-09-29	$7.12	$7.18	$7.10	$7.18	$6.80	8,033
2021-09-28	$7.14	$7.14	$7.10	$7.10	$6.72	4,481
2021-09-27	$7.14	$7.25	$7.13	$7.13	$6.75	3,638
2021-09-24	$7.26	$7.26	$7.13	$7.13	$6.75	1,587
2021-09-23	$7.12	$7.50	$7.12	$7.27	$6.89	2,476
2021-09-22	$7.37	$7.40	$7.14	$7.14	$6.76	9,948
2021-09-21	$7.18	$7.59	$7.18	$7.46	$7.06	33,875
2021-09-20	$7.23	$7.23	$7.10	$7.19	$6.81	3,634
2021-09-17	$7.24	$7.24	$7.15	$7.21	$6.83	4,240
2021-09-16	$7.18	$7.18	$7.18	$7.18	$6.80	131
2021-09-15	$7.18	$7.18	$7.18	$7.18	$6.80	296
2021-09-14	$7.15	$7.18	$7.10	$7.12	$6.74	1,283
2021-09-13	$7.16	$7.25	$7.15	$7.15	$6.77	3,894
2021-09-10	$7.25	$7.25	$7.16	$7.16	$6.78	415
2021-09-09	$7.19	$7.19	$7.16	$7.16	$6.78	331
2021-09-08	$7.11	$7.12	$7.11	$7.11	$6.73	1,209
2021-09-07	$7.18	$7.18	$7.12	$7.12	$6.74	524
2021-09-03	$7.25	$7.25	$7.25	$7.25	$6.87	448
2021-09-02	$7.07	$7.19	$7.06	$7.19	$6.81	1,582
2021-09-01	$7.20	$7.20	$7.10	$7.19	$6.81	4,008
2021-08-31	$7.20	$7.20	$7.20	$7.20	$6.82	941
2021-08-30	$7.21	$7.22	$7.21	$7.22	$6.84	510
2021-08-27	$7.20	$7.34	$7.20	$7.21	$6.83	5,467
2021-08-26	$7.25	$7.25	$7.25	$7.25	$6.86	429
2021-08-25	$7.20	$7.26	$7.18	$7.25	$6.86	8,223
2021-08-24	$7.14	$7.15	$7.14	$7.14	$6.76	907
2021-08-23	$7.17	$7.17	$7.06	$7.15	$6.77	3,844
2021-08-20	$7.09	$7.09	$7.07	$7.07	$6.70	1,086
2021-08-19	$7.07	$7.07	$7.07	$7.07	$6.70	583
2021-08-18	$7.05	$7.05	$7.05	$7.05	$6.67	601
2021-08-17	$7.12	$7.13	$7.12	$7.13	$6.75	1,232
2021-08-16	$7.11	$7.11	$7.11	$7.11	$6.73	1,686
2021-08-13	$7.05	$7.16	$7.02	$7.08	$6.71	2,762
2021-08-12	$7.14	$7.47	$7.00	$7.00	$6.63	35,448
2021-08-11	$7.00	$7.00	$7.00	$7.00	$6.63	305
2021-08-10	$7.10	$7.28	$7.00	$7.00	$6.63	1,963
2021-08-09	$7.19	$7.19	$7.08	$7.18	$6.80	3,587
2021-08-06	$7.10	$7.33	$7.06	$7.30	$6.91	32,462
2021-08-05	$7.01	$7.01	$7.01	$7.01	$6.64	239
2021-08-04	$7.19	$7.19	$7.01	$7.01	$6.64	2,315
2021-08-03	$7.00	$7.19	$7.00	$7.19	$6.81	2,214
2021-08-02	$7.06	$7.06	$7.03	$7.03	$6.66	489
2021-07-30	$7.01	$7.06	$7.01	$7.06	$6.68	916
2021-07-29	$7.00	$7.00	$7.00	$7.00	$6.63	610
2021-07-28	$7.13	$7.13	$7.13	$7.13	$6.66	159
2021-07-27	$7.06	$7.06	$7.06	$7.06	$6.60	435
2021-07-26	$7.19	$7.19	$7.05	$7.05	$6.58	1,318
2021-07-23	$7.04	$7.04	$7.04	$7.04	$6.58	301
2021-07-22	$7.01	$7.08	$7.01	$7.01	$6.55	863
2021-07-21	$7.01	$7.01	$7.01	$7.01	$6.55	571
2021-07-20	$7.15	$7.15	$7.01	$7.01	$6.55	4,625
2021-07-19	$7.10	$7.15	$6.95	$7.14	$6.67	26,015
2021-07-16	$7.19	$7.19	$7.00	$7.05	$6.58	3,406
2021-07-15	$7.18	$7.18	$7.18	$7.18	$6.70	500
2021-07-14	$7.09	$7.19	$7.04	$7.19	$6.71	4,584
2021-07-13	$7.10	$7.10	$6.96	$7.09	$6.62	3,905
2021-07-12	$7.05	$7.09	$6.99	$7.09	$6.62	1,489
2021-07-09	$7.05	$7.05	$6.99	$6.99	$6.53	13,886
2021-07-08	$7.11	$7.11	$6.98	$6.98	$6.52	3,844
2021-07-07	$7.30	$7.38	$7.30	$7.32	$6.83	7,722
2021-07-06	$7.34	$7.38	$7.34	$7.38	$6.89	314
2021-07-02	$7.30	$7.44	$7.30	$7.38	$6.89	1,285
2021-07-01	$7.34	$7.34	$7.30	$7.30	$6.82	359
2021-06-30	$7.33	$7.36	$7.30	$7.36	$6.87	1,425
2021-06-29	$7.36	$7.36	$7.34	$7.34	$6.85	1,529
2021-06-28	$7.37	$7.41	$7.36	$7.41	$6.92	2,236
2021-06-25	$7.10	$7.50	$7.10	$7.46	$6.97	13,120
2021-06-24	$7.25	$7.25	$7.10	$7.15	$6.68	2,181
2021-06-23	$7.16	$7.16	$7.08	$7.08	$6.61	1,308
2021-06-22	$7.21	$7.27	$7.21	$7.27	$6.79	1,480
2021-06-21	$7.11	$7.25	$7.10	$7.25	$6.77	3,349
2021-06-18	$7.12	$7.24	$7.12	$7.24	$6.76	3,509
2021-06-17	$7.04	$7.24	$7.04	$7.14	$6.67	4,483
2021-06-16	$7.06	$7.12	$7.06	$7.12	$6.65	2,670
2021-06-15	$7.01	$7.11	$7.01	$7.06	$6.59	2,366
2021-06-14	$7.00	$7.11	$7.00	$7.11	$6.64	652
2021-06-11	$7.00	$7.12	$7.00	$7.11	$6.64	952
2021-06-10	$6.95	$7.07	$6.95	$7.05	$6.58	2,525
2021-06-09	$6.95	$6.95	$6.95	$6.95	$6.49	2,188
2021-06-08	$6.95	$6.96	$6.95	$6.95	$6.49	1,170
2021-06-07	$7.05	$7.08	$6.96	$7.08	$6.61	1,902
2021-06-04	$7.17	$7.17	$7.17	$7.17	$6.70	146
2021-06-03	$6.96	$7.17	$6.96	$7.17	$6.70	1,210
2021-06-02	$6.95	$7.18	$6.95	$7.18	$6.70	1,813
2021-06-01	$6.93	$6.93	$6.93	$6.93	$6.47	1,482
2021-05-28	$6.94	$7.04	$6.92	$7.00	$6.54	3,200
2021-05-27	$7.16	$7.16	$7.16	$7.16	$6.69	1,354
2021-05-26	$6.90	$6.90	$6.90	$6.90	$6.44	293
2021-05-25	$6.88	$7.02	$6.88	$6.89	$6.43	1,590
2021-05-24	$7.05	$7.23	$6.86	$7.16	$6.69	5,660
2021-05-21	$7.19	$7.19	$6.86	$6.97	$6.50	3,444
2021-05-20	$7.21	$7.21	$7.05	$7.05	$6.58	1,030
2021-05-19	$7.25	$7.25	$7.25	$7.25	$6.77	41
2021-05-18	$7.14	$7.26	$7.14	$7.25	$6.77	6,618
2021-05-17	$7.07	$7.13	$7.07	$7.13	$6.66	2,086
2021-05-14	$7.14	$7.14	$7.10	$7.10	$6.63	1,256
2021-05-13	$7.12	$7.12	$6.95	$7.00	$6.54	4,146
2021-05-12	$7.04	$7.04	$7.04	$7.04	$6.57	54
2021-05-11	$7.04	$7.04	$7.04	$7.04	$6.57	296
2021-05-10	$7.08	$7.08	$7.08	$7.08	$6.61	125
2021-05-07	$7.03	$7.11	$7.00	$7.08	$6.61	1,169
2021-05-06	$7.08	$7.14	$7.02	$7.02	$6.55	483
2021-05-05	$6.95	$6.95	$6.95	$6.95	$6.49	408
2021-05-04	$6.90	$6.90	$6.90	$6.90	$6.44	143
2021-05-03	$6.94	$6.94	$6.90	$6.90	$6.44	738
2021-04-30	$6.90	$6.90	$6.90	$6.90	$6.44	850
2021-04-29	$7.00	$7.00	$7.00	$7.00	$6.54	378
2021-04-28	$7.20	$7.24	$7.10	$7.10	$6.54	2,540
2021-04-27	$7.23	$7.23	$7.12	$7.12	$6.55	291
2021-04-26	$7.15	$7.27	$7.15	$7.18	$6.61	5,764
2021-04-23	$7.20	$7.20	$7.17	$7.17	$6.60	1,570
2021-04-22	$7.12	$7.12	$7.12	$7.12	$6.55	386
2021-04-21	$7.15	$7.20	$7.11	$7.11	$6.55	843
2021-04-20	$7.11	$7.14	$7.11	$7.14	$6.57	2,876
2021-04-19	$6.93	$6.98	$6.93	$6.98	$6.43	798
2021-04-16	$7.04	$7.20	$6.96	$7.20	$6.63	9,960
2021-04-15	$7.10	$7.24	$7.10	$7.21	$6.64	3,262
2021-04-14	$7.00	$7.13	$6.99	$7.13	$6.56	3,062
2021-04-13	$6.95	$7.08	$6.88	$6.90	$6.35	9,152
2021-04-12	$6.88	$6.88	$6.88	$6.88	$6.33	120
2021-04-09	$6.95	$6.95	$6.88	$6.88	$6.33	913
2021-04-08	$6.87	$7.00	$6.65	$6.88	$6.33	2,036
2021-04-07	$6.96	$7.01	$6.46	$6.87	$6.32	31,574
2021-04-06	$7.00	$7.23	$7.00	$7.21	$6.64	16,679
2021-04-05	$6.75	$6.84	$6.75	$6.75	$6.21	6,397
2021-04-01	$6.77	$6.77	$6.77	$6.77	$6.23	653
2021-03-31	$6.90	$6.90	$6.75	$6.75	$6.21	2,006
2021-03-30	$6.74	$6.75	$6.74	$6.75	$6.21	1,119
2021-03-29	$6.73	$7.02	$6.73	$6.73	$6.20	3,126
2021-03-26	$6.85	$6.85	$6.78	$6.80	$6.26	1,326
2021-03-25	$6.70	$6.70	$6.70	$6.70	$6.17	624
2021-03-24	$6.51	$6.78	$6.48	$6.75	$6.21	4,046
2021-03-23	$6.90	$6.92	$6.49	$6.57	$6.05	10,132
2021-03-22	$7.31	$7.31	$6.66	$6.67	$6.14	5,383
2021-03-19	$7.88	$7.88	$6.84	$6.89	$6.34	8,882
2021-03-18	$7.60	$7.87	$7.50	$7.51	$6.91	4,815
2021-03-17	$7.86	$7.86	$7.48	$7.48	$6.89	5,090
2021-03-16	$7.73	$7.83	$7.41	$7.82	$7.20	5,040
2021-03-15	$7.50	$7.97	$7.43	$7.97	$7.34	2,186
2021-03-12	$7.28	$7.70	$7.28	$7.70	$7.09	3,003
2021-03-11	$7.70	$7.85	$7.60	$7.60	$7.00	3,975
2021-03-10	$7.62	$7.70	$7.62	$7.70	$7.09	3,919
2021-03-09	$7.35	$7.85	$7.17	$7.70	$7.09	34,386
2021-03-08	$7.43	$7.43	$7.16	$7.38	$6.79	9,752
2021-03-05	$7.22	$7.40	$7.11	$7.25	$6.67	3,312
2021-03-04	$7.27	$7.27	$7.27	$7.27	$6.69	290
2021-03-03	$7.37	$7.37	$7.22	$7.28	$6.70	1,734
2021-03-02	$7.34	$7.35	$7.34	$7.35	$6.77	508
2021-03-01	$6.99	$7.19	$6.99	$7.19	$6.62	2,379
2021-02-26	$7.10	$7.45	$7.08	$7.08	$6.52	2,887
2021-02-25	$7.53	$7.58	$7.04	$7.29	$6.71	3,095
2021-02-24	$7.18	$7.40	$7.03	$7.03	$6.47	2,016
2021-02-23	$7.17	$7.59	$7.15	$7.20	$6.63	4,252
2021-02-22	$7.02	$7.69	$7.02	$7.16	$6.59	5,956
2021-02-19	$7.02	$7.19	$7.02	$7.19	$6.62	3,760
2021-02-18	$7.45	$7.45	$7.01	$7.04	$6.48	7,654
2021-02-17	$7.23	$8.00	$7.23	$7.63	$7.02	58,050
2021-02-16	$6.68	$7.31	$6.68	$7.30	$6.72	19,163
2021-02-12	$6.50	$6.83	$6.50	$6.69	$6.16	7,787
2021-02-11	$6.94	$6.98	$6.64	$6.64	$6.11	2,457
2021-02-10	$6.70	$7.00	$6.50	$6.81	$6.26	30,953
2021-02-09	$6.64	$6.69	$6.57	$6.69	$6.16	4,376
2021-02-08	$6.50	$6.62	$6.50	$6.62	$6.09	4,249
2021-02-05	$6.41	$6.46	$6.41	$6.46	$5.95	2,365
2021-02-04	$6.43	$6.43	$6.40	$6.40	$5.89	1,441
2021-02-03	$6.40	$6.46	$6.35	$6.44	$5.93	3,010
2021-02-02	$6.33	$6.45	$6.33	$6.45	$5.94	1,372
2021-02-01	$6.43	$6.46	$6.38	$6.46	$5.95	5,070
2021-01-29	$6.26	$6.44	$6.26	$6.31	$5.81	1,831
2021-01-28	$6.35	$6.46	$6.15	$6.46	$5.95	3,836
2021-01-27	$6.39	$6.57	$6.22	$6.54	$5.93	6,161
2021-01-26	$6.46	$6.46	$6.40	$6.45	$5.85	2,419
2021-01-25	$6.51	$6.56	$6.45	$6.45	$5.85	7,274
2021-01-22	$6.50	$6.50	$6.40	$6.43	$5.83	8,413
2021-01-21	$6.59	$6.59	$6.35	$6.35	$5.76	4,011
2021-01-20	$6.63	$6.78	$6.62	$6.62	$6.00	1,656
2021-01-19	$6.38	$6.53	$6.31	$6.32	$5.73	10,884
2021-01-15	$6.50	$6.84	$6.45	$6.47	$5.86	4,703
2021-01-14	$7.35	$7.51	$6.59	$6.80	$6.16	15,722
2021-01-13	$6.68	$8.16	$6.53	$7.35	$6.66	96,573
2021-01-12	$6.45	$6.45	$6.45	$6.45	$5.84	269
2021-01-11	$6.41	$6.45	$6.41	$6.45	$5.84	1,997
2021-01-08	$6.36	$6.36	$6.31	$6.31	$5.72	2,319
2021-01-07	$6.32	$6.32	$6.32	$6.32	$5.73	210
2021-01-06	$6.31	$6.94	$6.31	$6.31	$5.72	1,178
2021-01-05	$6.31	$6.60	$6.31	$6.45	$5.85	2,534
2021-01-04	$6.60	$6.60	$6.60	$6.60	$5.98	1,154
2020-12-31	$6.32	$6.32	$6.32	$6.32	$5.73	118
2020-12-30	$6.40	$6.44	$6.25	$6.32	$5.73	2,451
2020-12-29	$6.51	$6.51	$6.40	$6.40	$5.80	468
2020-12-28	$6.56	$6.58	$6.25	$6.30	$5.71	13,617
2020-12-24	$6.55	$6.55	$6.55	$6.55	$5.94	52
2020-12-23	$6.57	$6.62	$6.55	$6.55	$5.94	1,793
2020-12-22	$6.57	$6.57	$6.57	$6.57	$5.96	63
2020-12-21	$6.35	$6.57	$6.35	$6.57	$5.96	388
2020-12-18	$6.57	$6.57	$6.26	$6.26	$5.68	2,341
2020-12-17	$6.29	$6.51	$6.25	$6.51	$5.90	6,076
2020-12-16	$6.78	$6.78	$6.09	$6.43	$5.83	15,333
2020-12-15	$7.25	$7.25	$6.82	$6.82	$6.19	2,835
2020-12-14	$7.05	$7.05	$6.85	$6.85	$6.21	2,763
2020-12-11	$6.90	$6.90	$6.90	$6.90	$6.26	130
2020-12-10	$6.85	$7.25	$6.85	$6.90	$6.26	12,803
2020-12-09	$6.84	$6.84	$6.84	$6.84	$6.20	274
2020-12-08	$6.97	$7.13	$6.97	$7.10	$6.44	1,938
2020-12-07	$6.80	$7.24	$6.80	$7.08	$6.42	2,667
2020-12-04	$6.84	$6.84	$6.84	$6.84	$6.20	146
2020-12-03	$6.94	$6.94	$6.84	$6.84	$6.20	1,656
2020-12-02	$6.91	$6.91	$6.91	$6.91	$6.26	90
2020-12-01	$6.91	$6.91	$6.91	$6.91	$6.26	26
2020-11-30	$6.91	$6.91	$6.91	$6.91	$6.26	2,156
2020-11-27	$7.00	$7.00	$7.00	$7.00	$6.35	17
2020-11-25	$7.00	$7.00	$7.00	$7.00	$6.35	89
2020-11-24	$7.19	$7.50	$7.00	$7.00	$6.35	3,820
2020-11-23	$7.15	$7.17	$7.15	$7.17	$6.50	864
2020-11-20	$7.90	$7.90	$7.90	$7.90	$7.16	226
2020-11-19	$7.92	$7.92	$7.92	$7.92	$7.18	45
2020-11-18	$8.10	$8.15	$7.92	$7.92	$7.18	7,402
2020-11-17	$7.50	$7.65	$7.18	$7.65	$6.93	1,563
2020-11-16	$6.82	$7.30	$6.59	$7.30	$6.62	2,900
2020-11-13	$6.35	$6.35	$6.30	$6.33	$5.74	2,558
2020-11-12	$6.34	$6.34	$6.34	$6.34	$5.75	1,942
2020-11-11	$6.27	$6.27	$6.27	$6.27	$5.68	43
2020-11-10	$6.18	$6.27	$6.18	$6.27	$5.68	580
2020-11-09	$6.32	$6.32	$6.32	$6.32	$5.73	176
2020-11-06	$6.32	$6.32	$6.32	$6.32	$5.73	2
2020-11-05	$6.32	$6.32	$6.32	$6.32	$5.73	2
2020-11-04	$6.32	$6.32	$6.32	$6.32	$5.73	5
2020-11-03	$6.32	$6.32	$6.32	$6.32	$5.73	7
2020-11-02	$6.32	$6.32	$6.32	$6.32	$5.73	36
2020-10-30	$5.97	$6.32	$5.67	$6.32	$5.73	2,317
2020-10-29	$6.29	$6.30	$6.25	$6.25	$5.67	1,677
2020-10-28	$6.11	$6.11	$6.11	$6.11	$5.45	1,043
2020-10-27	$6.15	$6.30	$6.15	$6.30	$5.62	471
2020-10-26	$6.18	$6.30	$6.18	$6.29	$5.61	3,950
2020-10-23	$6.20	$6.25	$6.18	$6.25	$5.58	373
2020-10-22	$6.11	$6.16	$6.11	$6.16	$5.50	1,430
2020-10-21	$6.23	$6.23	$6.23	$6.23	$5.56	220
2020-10-20	$6.21	$6.30	$6.21	$6.22	$5.55	4,294
2020-10-19	$6.20	$6.20	$6.20	$6.20	$5.53	15
2020-10-16	$6.24	$6.24	$6.20	$6.20	$5.53	692
2020-10-15	$6.25	$6.25	$6.25	$6.25	$5.58	1,063
2020-10-14	$6.15	$6.15	$6.15	$6.15	$5.49	20
2020-10-13	$6.16	$6.16	$6.15	$6.15	$5.49	2,035
2020-10-12	$6.20	$6.28	$6.20	$6.22	$5.55	5,522
2020-10-09	$6.15	$6.15	$6.15	$6.15	$5.49	135
2020-10-08	$6.16	$6.16	$6.15	$6.15	$5.49	897
2020-10-07	$6.23	$6.23	$6.23	$6.23	$5.55	400
2020-10-06	$6.19	$6.19	$6.19	$6.19	$5.52	309
2020-10-05	$6.25	$6.30	$6.18	$6.18	$5.51	993
2020-10-02	$6.09	$6.29	$6.06	$6.29	$5.61	1,485
2020-10-01	$6.06	$6.25	$6.06	$6.25	$5.57	432
2020-09-30	$6.20	$6.27	$6.20	$6.27	$5.59	3,469
2020-09-29	$6.07	$6.07	$6.07	$6.07	$5.42	51
2020-09-28	$6.07	$6.07	$6.07	$6.07	$5.42	35
2020-09-25	$6.08	$6.08	$6.07	$6.07	$5.42	8,381
2020-09-24	$5.90	$6.00	$5.90	$6.00	$5.35	4,624
2020-09-23	$5.91	$5.94	$5.85	$5.85	$5.22	1,329
2020-09-22	$5.70	$5.94	$5.70	$5.94	$5.30	1,893
2020-09-21	$5.72	$5.93	$5.72	$5.93	$5.29	1,144
2020-09-18	$5.72	$5.98	$5.70	$5.98	$5.34	6,645
2020-09-17	$5.85	$5.93	$5.80	$5.80	$5.18	3,015
2020-09-16	$5.72	$5.72	$5.72	$5.72	$5.10	317
2020-09-15	$5.75	$5.86	$5.75	$5.77	$5.15	2,784
2020-09-14	$5.80	$5.95	$5.73	$5.73	$5.11	9,906
2020-09-11	$6.25	$6.25	$6.04	$6.04	$5.39	887
2020-09-10	$6.17	$6.28	$6.17	$6.26	$5.59	1,390
2020-09-09	$6.06	$6.06	$6.06	$6.06	$5.41	218
2020-09-08	$6.05	$6.25	$6.05	$6.10	$5.44	2,212
2020-09-04	$6.10	$6.16	$6.10	$6.16	$5.49	466
2020-09-03	$6.13	$6.13	$6.13	$6.13	$5.47	600
2020-09-02	$6.00	$6.08	$5.90	$6.08	$5.43	1,087
2020-09-01	$6.23	$6.23	$5.91	$6.02	$5.37	2,445
2020-08-31	$6.13	$6.13	$5.65	$5.65	$5.04	5,735
2020-08-28	$6.16	$6.16	$6.16	$6.16	$5.50	30
2020-08-27	$6.16	$6.16	$6.16	$6.16	$5.50	104
2020-08-26	$6.10	$6.16	$6.10	$6.16	$5.50	1,286
2020-08-25	$6.11	$6.19	$6.11	$6.18	$5.51	1,627
2020-08-24	$6.14	$6.22	$6.14	$6.22	$5.55	801
2020-08-21	$6.45	$6.45	$6.45	$6.45	$5.76	95
2020-08-20	$6.45	$6.45	$6.45	$6.45	$5.76	27
2020-08-19	$6.44	$6.45	$6.43	$6.45	$5.76	5,251
2020-08-18	$6.05	$6.45	$6.05	$6.43	$5.74	2,449
2020-08-17	$6.23	$6.45	$6.23	$6.45	$5.76	3,058
2020-08-14	$6.12	$6.13	$6.12	$6.13	$5.47	538
2020-08-13	$6.10	$6.13	$6.10	$6.13	$5.47	2,275
2020-08-12	$6.00	$6.00	$6.00	$6.00	$5.35	322
2020-08-11	$5.96	$6.00	$5.96	$6.00	$5.35	1,508
2020-08-10	$6.00	$6.00	$6.00	$6.00	$5.35	103
2020-08-07	$6.00	$6.00	$6.00	$6.00	$5.35	185
2020-08-06	$6.00	$6.00	$5.99	$6.00	$5.35	1,155
2020-08-05	$6.00	$6.01	$6.00	$6.01	$5.36	2,197
2020-08-04	$6.00	$6.00	$6.00	$6.00	$5.35	396
2020-08-03	$6.00	$6.00	$6.00	$6.00	$5.35	216
2020-07-31	$6.19	$6.19	$6.00	$6.01	$5.36	1,268
2020-07-30	$6.30	$6.30	$6.30	$6.30	$5.62	86
2020-07-29	$6.30	$6.30	$6.30	$6.30	$5.53	455
2020-07-28	$6.30	$6.30	$6.30	$6.30	$5.53	2
2020-07-27	$6.30	$6.30	$6.30	$6.30	$5.53	33
2020-07-24	$6.30	$6.30	$6.30	$6.30	$5.53	5
2020-07-23	$6.32	$6.32	$6.30	$6.30	$5.53	537
2020-07-22	$6.25	$6.42	$6.25	$6.40	$5.62	732
2020-07-21	$6.40	$6.45	$6.40	$6.45	$5.67	1,448
2020-07-20	$6.53	$6.53	$6.45	$6.45	$5.67	4,829
2020-07-17	$6.75	$6.75	$6.55	$6.55	$5.75	753
2020-07-16	$6.50	$6.50	$6.50	$6.50	$5.71	11
2020-07-15	$6.50	$6.50	$6.50	$6.50	$5.71	1
2020-07-14	$6.50	$6.50	$6.50	$6.50	$5.71	13
2020-07-13	$6.50	$6.50	$6.50	$6.50	$5.71	9
2020-07-10	$6.50	$6.50	$6.50	$6.50	$5.71	566
2020-07-09	$6.51	$6.63	$6.51	$6.59	$5.79	1,403
2020-07-08	$6.51	$6.80	$6.51	$6.67	$5.86	2,808
2020-07-07	$6.51	$6.65	$6.51	$6.65	$5.84	3,400
2020-07-06	$6.76	$6.77	$6.51	$6.51	$5.72	7,765
2020-07-02	$6.76	$6.76	$6.76	$6.76	$5.94	384
2020-07-01	$6.76	$6.76	$6.76	$6.76	$5.94	192
2020-06-30	$6.85	$6.85	$6.75	$6.75	$5.93	6,045
2020-06-29	$6.71	$6.75	$6.70	$6.75	$5.93	2,211
2020-06-26	$6.61	$6.95	$6.51	$6.51	$5.72	2,040
2020-06-25	$6.60	$7.00	$6.60	$7.00	$6.15	4,075
2020-06-24	$6.60	$6.80	$6.60	$6.80	$5.97	2,165
2020-06-23	$6.60	$6.60	$6.60	$6.60	$5.80	826
2020-06-22	$6.60	$6.90	$6.60	$6.60	$5.80	2,063
2020-06-19	$7.00	$7.00	$7.00	$7.00	$6.15	538
2020-06-18	$6.84	$6.84	$6.50	$6.50	$5.71	839
2020-06-17	$6.50	$6.55	$6.50	$6.53	$5.74	8,021
2020-06-16	$6.50	$6.50	$6.50	$6.50	$5.71	2,677
2020-06-15	$6.50	$6.50	$6.50	$6.50	$5.71	176
2020-06-12	$6.50	$6.50	$6.50	$6.50	$5.71	35
2020-06-11	$6.50	$6.62	$6.50	$6.50	$5.71	535
2020-06-10	$6.50	$6.50	$6.50	$6.50	$5.71	30
2020-06-09	$6.57	$6.57	$6.50	$6.50	$5.71	660
2020-06-08	$6.50	$6.56	$6.50	$6.56	$5.76	341
2020-06-05	$6.25	$6.25	$6.25	$6.25	$5.49	425
2020-06-04	$6.25	$6.50	$6.25	$6.50	$5.71	1,521
2020-06-03	$6.30	$6.93	$6.26	$6.26	$5.50	1,577
2020-06-02	$5.99	$6.59	$5.99	$6.59	$5.79	1,178
2020-06-01	$7.06	$7.06	$7.06	$7.06	$6.20	84
2020-05-29	$7.06	$7.06	$7.06	$7.06	$6.20	129
2020-05-28	$7.72	$7.72	$6.92	$6.92	$6.08	1,623
2020-05-27	$7.23	$7.94	$7.20	$7.23	$6.35	8,863
2020-05-26	$6.43	$6.43	$6.36	$6.40	$5.62	1,872
2020-05-22	$6.25	$6.25	$6.25	$6.25	$5.49	146
2020-05-21	$6.20	$6.20	$6.20	$6.20	$5.45	716
2020-05-20	$6.20	$6.20	$6.20	$6.20	$5.45	276
2020-05-19	$6.07	$6.07	$6.07	$6.07	$5.33	260
2020-05-18	$6.11	$6.11	$6.01	$6.01	$5.28	378
2020-05-15	$6.40	$6.40	$6.20	$6.20	$5.45	854
2020-05-14	$6.08	$6.40	$6.07	$6.07	$5.33	2,221
2020-05-13	$6.39	$6.39	$6.39	$6.39	$5.61	191
2020-05-12	$5.75	$5.75	$5.75	$5.75	$5.05	29
2020-05-11	$6.12	$6.50	$5.75	$5.75	$5.05	3,753
2020-05-08	$6.40	$6.60	$6.40	$6.46	$5.67	3,529
2020-05-07	$6.76	$6.76	$6.76	$6.76	$5.94	40
2020-05-06	$6.76	$6.76	$6.76	$6.76	$5.94	18
2020-05-05	$6.76	$6.76	$6.76	$6.76	$5.94	307
2020-05-04	$6.39	$6.39	$6.39	$6.39	$5.61	47
2020-05-01	$6.16	$6.39	$6.16	$6.39	$5.61	1,640
2020-04-30	$5.75	$5.75	$5.75	$5.75	$5.05	2
2020-04-29	$6.50	$6.55	$5.75	$5.75	$5.05	3,031
2020-04-28	$6.50	$6.50	$6.50	$6.50	$5.61	465
2020-04-27	$6.17	$6.17	$6.17	$6.17	$5.33	91
2020-04-24	$6.15	$6.18	$6.15	$6.17	$5.33	777
2020-04-23	$5.90	$6.04	$5.90	$6.03	$5.21	1,914
2020-04-22	$5.97	$5.97	$5.85	$5.87	$5.07	1,124
2020-04-21	$5.75	$5.82	$5.75	$5.82	$5.02	1,414
2020-04-20	$5.69	$5.75	$5.67	$5.75	$4.96	1,158
2020-04-17	$5.74	$5.80	$5.52	$5.80	$5.01	11,144
2020-04-16	$6.00	$6.06	$5.50	$5.50	$4.75	6,206
2020-04-15	$6.13	$6.13	$6.13	$6.13	$5.29	127
2020-04-14	$6.17	$6.19	$6.11	$6.13	$5.29	4,938
2020-04-13	$5.85	$6.11	$5.75	$6.11	$5.28	7,993
2020-04-09	$5.84	$5.96	$5.75	$5.91	$5.10	6,494
2020-04-08	$5.75	$5.78	$5.75	$5.78	$4.99	1,067
2020-04-07	$5.50	$5.83	$5.50	$5.83	$5.03	2,241
2020-04-06	$5.67	$5.67	$5.50	$5.50	$4.75	687
2020-04-03	$5.50	$5.73	$5.50	$5.60	$4.83	3,536
2020-04-02	$5.73	$5.73	$5.50	$5.50	$4.75	3,208
2020-04-01	$6.00	$6.00	$6.00	$6.00	$5.18	39
2020-03-31	$5.56	$6.01	$5.31	$6.00	$5.18	10,032
2020-03-30	$5.53	$5.65	$5.53	$5.64	$4.87	1,164
2020-03-27	$5.39	$5.50	$4.85	$5.39	$4.65	9,836
2020-03-26	$5.81	$5.86	$5.18	$5.18	$4.47	14,147
2020-03-25	$5.95	$6.05	$5.81	$6.04	$5.21	1,313
2020-03-24	$5.75	$5.83	$5.75	$5.83	$5.03	1,789
2020-03-23	$5.01	$5.75	$5.00	$5.75	$4.96	6,436
2020-03-20	$5.37	$5.37	$5.35	$5.35	$4.62	512
2020-03-19	$4.56	$5.72	$4.56	$5.40	$4.66	8,214
2020-03-18	$6.26	$6.29	$4.40	$4.40	$3.80	10,742
2020-03-17	$6.59	$6.79	$6.59	$6.79	$5.86	639
2020-03-16	$6.49	$7.00	$6.49	$6.62	$5.72	11,259
2020-03-13	$6.53	$6.80	$6.50	$6.52	$5.63	3,249
2020-03-12	$6.66	$6.74	$6.22	$6.44	$5.56	6,245
2020-03-11	$7.00	$7.03	$6.80	$6.80	$5.87	5,013
2020-03-10	$6.88	$7.24	$6.84	$7.06	$6.10	3,966
2020-03-09	$7.45	$7.49	$6.30	$6.75	$5.83	15,686
2020-03-06	$7.55	$7.55	$7.45	$7.50	$6.48	3,125
2020-03-05	$7.60	$7.60	$7.60	$7.60	$6.56	606
2020-03-04	$7.55	$7.65	$7.55	$7.65	$6.60	1,614
2020-03-03	$7.55	$7.55	$7.50	$7.50	$6.48	3,008
2020-03-02	$7.54	$7.68	$7.54	$7.68	$6.63	2,078
2020-02-28	$7.53	$7.53	$7.53	$7.53	$6.50	75
2020-02-27	$7.62	$7.62	$7.53	$7.53	$6.50	2,888
2020-02-26	$7.78	$7.78	$7.50	$7.50	$6.48	2,187
2020-02-25	$7.61	$7.61	$7.57	$7.59	$6.55	1,123
2020-02-24	$7.70	$7.73	$7.70	$7.72	$6.66	4,246
2020-02-21	$7.77	$7.81	$7.77	$7.80	$6.73	5,724
2020-02-20	$7.77	$7.77	$7.77	$7.77	$6.71	431
2020-02-19	$8.02	$8.09	$7.70	$7.70	$6.65	10,838
2020-02-18	$7.93	$7.99	$7.93	$7.97	$6.88	1,373
2020-02-14	$8.07	$8.14	$7.70	$7.75	$6.69	10,057
2020-02-13	$7.97	$8.00	$7.97	$8.00	$6.91	1,437
2020-02-12	$7.87	$7.98	$7.87	$7.98	$6.89	969
2020-02-11	$7.98	$8.00	$7.98	$8.00	$6.91	3,480
2020-02-10	$7.89	$7.90	$7.89	$7.90	$6.82	2,639
2020-02-07	$7.79	$7.90	$7.77	$7.80	$6.73	5,667
2020-02-06	$7.88	$7.89	$7.70	$7.70	$6.65	4,367
2020-02-05	$7.78	$7.82	$7.78	$7.80	$6.74	1,973
2020-02-04	$7.80	$7.80	$7.80	$7.80	$6.73	1,479
2020-02-03	$7.89	$7.89	$7.85	$7.85	$6.78	810
2020-01-31	$7.80	$7.89	$7.74	$7.80	$6.73	2,000
2020-01-30	$7.65	$7.65	$7.65	$7.65	$6.60	26
2020-01-29	$7.75	$7.75	$7.75	$7.75	$6.60	174
2020-01-28	$7.75	$7.75	$7.75	$7.75	$6.60	17
2020-01-27	$7.76	$7.80	$7.75	$7.75	$6.60	809
2020-01-24	$7.90	$7.90	$7.84	$7.84	$6.68	1,092
2020-01-23	$7.84	$7.84	$7.84	$7.84	$6.68	733
2020-01-22	$7.87	$7.90	$7.87	$7.90	$6.73	619
2020-01-21	$7.84	$7.90	$7.83	$7.86	$6.70	6,273
2020-01-17	$7.80	$7.80	$7.80	$7.80	$6.65	106
2020-01-16	$7.82	$7.82	$7.80	$7.80	$6.65	315
2020-01-15	$7.84	$7.84	$7.84	$7.84	$6.68	386
2020-01-14	$7.75	$7.82	$7.75	$7.75	$6.60	5,314
2020-01-13	$7.82	$7.82	$7.82	$7.82	$6.66	437
2020-01-10	$7.75	$7.77	$7.75	$7.77	$6.62	211
2020-01-09	$7.77	$7.77	$7.77	$7.77	$6.62	101
2020-01-08	$7.76	$7.76	$7.76	$7.76	$6.61	58
2020-01-07	$7.75	$7.76	$7.75	$7.76	$6.61	2,819
2020-01-06	$7.80	$7.80	$7.77	$7.77	$6.62	683
2020-01-03	$7.82	$7.87	$7.81	$7.81	$6.66	2,266
2020-01-02	$7.80	$7.80	$7.80	$7.80	$6.65	345
2019-12-31	$7.79	$7.79	$7.75	$7.75	$6.60	1,154
2019-12-30	$7.75	$7.79	$7.71	$7.79	$6.64	6,501
2019-12-27	$7.75	$7.78	$7.75	$7.75	$6.60	5,680
2019-12-26	$7.81	$7.81	$7.78	$7.78	$6.63	1,674
2019-12-24	$7.81	$7.81	$7.81	$7.81	$6.66	300
2019-12-23	$7.81	$7.81	$7.81	$7.81	$6.66	105
2019-12-20	$7.75	$7.86	$7.75	$7.81	$6.66	2,352
2019-12-19	$7.71	$7.71	$7.71	$7.71	$6.57	161
2019-12-18	$7.71	$7.71	$7.71	$7.71	$6.57	329
2019-12-17	$7.75	$7.75	$7.75	$7.75	$6.60	2,591
2019-12-16	$7.78	$7.78	$7.78	$7.78	$6.63	69
2019-12-13	$7.77	$7.81	$7.77	$7.78	$6.63	541
2019-12-12	$7.61	$7.75	$7.61	$7.75	$6.60	606
2019-12-11	$7.75	$7.75	$7.66	$7.75	$6.60	2,562
2019-12-10	$7.75	$7.75	$7.74	$7.75	$6.60	1,228
2019-12-09	$7.45	$7.72	$7.45	$7.72	$6.58	3,195
2019-12-06	$7.51	$7.54	$7.40	$7.45	$6.35	7,286
2019-12-05	$7.50	$7.53	$7.50	$7.50	$6.39	4,933
2019-12-04	$7.63	$7.72	$7.50	$7.50	$6.39	763
2019-12-03	$7.50	$7.54	$7.50	$7.50	$6.39	2,382
2019-12-02	$7.51	$7.51	$7.50	$7.50	$6.39	378
2019-11-29	$7.35	$7.35	$7.35	$7.35	$6.26	292
2019-11-27	$7.63	$7.63	$7.63	$7.63	$6.50	53
2019-11-26	$7.63	$7.63	$7.63	$7.63	$6.50	171
2019-11-25	$7.64	$7.75	$7.64	$7.69	$6.55	6,371
2019-11-22	$7.37	$7.71	$7.25	$7.39	$6.30	21,835
2019-11-21	$7.70	$7.70	$7.70	$7.70	$6.56	5
2019-11-20	$7.51	$7.70	$7.41	$7.70	$6.56	2,806
2019-11-19	$7.40	$7.40	$7.40	$7.40	$6.31	18
2019-11-18	$7.68	$7.68	$7.40	$7.40	$6.31	3,020
2019-11-15	$7.66	$7.77	$7.66	$7.68	$6.54	1,185
2019-11-14	$7.63	$7.63	$7.63	$7.63	$6.50	1,050
2019-11-13	$7.94	$7.94	$7.90	$7.90	$6.73	609
2019-11-12	$7.83	$7.95	$7.51	$7.63	$6.50	11,114
2019-11-11	$7.84	$8.15	$7.78	$8.04	$6.85	18,866
2019-11-08	$7.81	$7.81	$7.81	$7.81	$6.66	709
2019-11-07	$7.57	$7.65	$7.50	$7.50	$6.39	1,834
2019-11-06	$7.63	$7.63	$7.50	$7.54	$6.43	19,965
2019-11-05	$7.51	$7.52	$7.45	$7.45	$6.35	5,988
2019-11-04	$7.50	$7.50	$7.50	$7.50	$6.39	649
2019-11-01	$7.56	$7.56	$7.56	$7.56	$6.44	314
2019-10-31	$7.65	$7.65	$7.63	$7.63	$6.50	1,375
2019-10-30	$7.83	$7.83	$7.59	$7.59	$6.47	464
2019-10-29	$7.72	$7.72	$7.60	$7.60	$6.39	873
2019-10-28	$7.50	$7.60	$7.46	$7.60	$6.39	15,748
2019-10-25	$7.49	$7.50	$7.43	$7.49	$6.30	10,707
2019-10-24	$7.31	$7.50	$7.30	$7.40	$6.22	6,993
2019-10-23	$7.21	$7.21	$7.20	$7.21	$6.06	2,498
2019-10-22	$7.25	$7.25	$7.20	$7.20	$6.06	2,176
2019-10-21	$7.28	$7.35	$7.28	$7.28	$6.12	1,677
2019-10-18	$7.22	$7.22	$7.22	$7.22	$6.07	113
2019-10-17	$7.29	$7.29	$7.29	$7.29	$6.13	350
2019-10-16	$7.24	$7.26	$7.21	$7.25	$6.10	6,252
2019-10-15	$7.35	$7.35	$7.35	$7.35	$6.18	496
2019-10-14	$7.38	$7.38	$7.38	$7.38	$6.21	1
2019-10-11	$7.47	$7.47	$7.38	$7.38	$6.21	303
2019-10-10	$7.26	$7.26	$7.10	$7.12	$5.99	8,394
2019-10-09	$7.27	$7.27	$7.27	$7.27	$6.11	182
2019-10-08	$7.22	$7.33	$7.22	$7.23	$6.08	1,068
2019-10-07	$7.50	$7.50	$7.22	$7.22	$6.07	629
2019-10-04	$7.37	$7.41	$7.37	$7.41	$6.23	275
2019-10-03	$7.50	$7.50	$7.50	$7.50	$6.31	1
2019-10-02	$7.50	$7.50	$7.50	$7.50	$6.31	4
2019-10-01	$7.19	$7.50	$7.19	$7.50	$6.31	706
2019-09-30	$7.14	$7.50	$7.14	$7.50	$6.31	943
2019-09-27	$7.25	$7.37	$7.25	$7.25	$6.10	396
2019-09-26	$7.32	$7.32	$7.18	$7.25	$6.10	5,337
2019-09-25	$7.35	$7.35	$7.35	$7.35	$6.18	246
2019-09-24	$7.44	$7.44	$7.29	$7.35	$6.18	1,042
2019-09-23	$7.36	$7.50	$7.25	$7.50	$6.31	2,286
2019-09-20	$7.95	$7.95	$7.95	$7.95	$6.69	241
2019-09-19	$7.50	$7.75	$7.41	$7.41	$6.23	12,213
2019-09-18	$7.47	$7.50	$7.47	$7.50	$6.31	414
2019-09-17	$7.50	$7.51	$7.45	$7.45	$6.27	4,172
2019-09-16	$7.40	$7.40	$7.40	$7.40	$6.22	270
2019-09-13	$7.20	$7.50	$7.20	$7.49	$6.30	2,389
2019-09-12	$7.50	$7.52	$7.50	$7.52	$6.33	302
2019-09-11	$7.60	$7.60	$7.60	$7.60	$6.39	137
2019-09-10	$7.60	$7.60	$7.60	$7.60	$6.39	18
2019-09-09	$7.30	$7.60	$7.30	$7.60	$6.39	14,106
2019-09-06	$7.20	$7.25	$7.20	$7.25	$6.10	221
2019-09-05	$7.30	$7.30	$7.30	$7.30	$6.14	5,134
2019-09-04	$7.16	$7.30	$7.16	$7.29	$6.13	12,178
2019-09-03	$7.60	$7.60	$6.78	$6.80	$5.72	2,460
2019-08-30	$7.60	$7.60	$7.60	$7.60	$6.39	39
2019-08-29	$7.60	$7.60	$7.60	$7.60	$6.39	100
2019-08-28	$7.60	$7.60	$7.60	$7.60	$6.39	0
2019-08-27	$7.60	$7.60	$7.60	$7.60	$6.39	2,091
2019-08-26	$7.55	$7.55	$7.55	$7.55	$6.35	2
2019-08-23	$7.55	$7.55	$7.55	$7.55	$6.35	1
2019-08-22	$7.55	$7.55	$7.55	$7.55	$6.35	116
2019-08-21	$7.55	$7.55	$7.55	$7.55	$6.35	0
2019-08-20	$7.55	$7.55	$7.55	$7.55	$6.35	250
2019-08-19	$7.71	$7.71	$7.71	$7.71	$6.49	613
2019-08-16	$7.68	$7.68	$7.68	$7.68	$6.46	219
2019-08-15	$7.64	$7.79	$7.64	$7.66	$6.44	4,374
2019-08-14	$7.58	$7.58	$7.58	$7.58	$6.38	565
2019-08-13	$7.82	$7.95	$7.59	$7.84	$6.59	797
2019-08-12	$7.90	$7.90	$7.89	$7.90	$6.64	5,696
2019-08-09	$7.55	$7.90	$7.55	$7.60	$6.39	762
2019-08-08	$7.78	$7.98	$7.74	$7.92	$6.66	2,290
2019-08-07	$8.04	$8.12	$7.51	$7.56	$6.36	3,513
2019-08-06	$7.60	$7.60	$7.60	$7.60	$6.39	74
2019-08-05	$7.60	$7.60	$7.60	$7.60	$6.39	68
2019-08-02	$7.60	$7.60	$7.60	$7.60	$6.39	5,479
2019-08-01	$7.61	$7.75	$7.60	$7.60	$6.39	4,641
2019-07-31	$7.63	$7.77	$7.60	$7.60	$6.39	2,273
2019-07-30	$7.72	$7.77	$7.72	$7.77	$6.54	928
2019-07-29	$7.95	$7.95	$7.72	$7.72	$6.41	1,714
2019-07-26	$7.84	$7.84	$7.72	$7.72	$6.41	878
2019-07-25	$7.70	$7.82	$7.70	$7.80	$6.48	2,738
2019-07-24	$7.65	$7.65	$7.65	$7.65	$6.35	292
2019-07-23	$7.65	$7.65	$7.65	$7.65	$6.35	0
2019-07-22	$7.71	$7.71	$7.52	$7.65	$6.35	4,303
2019-07-19	$7.64	$7.64	$7.64	$7.64	$6.34	205
2019-07-18	$7.71	$7.71	$7.51	$7.51	$6.24	1,431
2019-07-17	$7.58	$7.58	$7.58	$7.58	$6.29	50
2019-07-16	$7.58	$7.58	$7.58	$7.58	$6.29	439
2019-07-15	$7.72	$7.72	$7.56	$7.56	$6.28	1,521
2019-07-12	$7.54	$7.90	$7.54	$7.56	$6.28	3,420
2019-07-11	$7.86	$7.86	$7.86	$7.86	$6.53	237
2019-07-10	$7.51	$7.51	$7.51	$7.51	$6.24	201
2019-07-09	$7.52	$7.57	$7.52	$7.57	$6.29	376
2019-07-08	$7.60	$7.80	$7.60	$7.79	$6.47	3,335
2019-07-05	$7.62	$7.62	$7.62	$7.62	$6.33	5
2019-07-03	$7.80	$7.85	$7.62	$7.62	$6.33	2,568
2019-07-02	$7.50	$7.52	$7.47	$7.52	$6.24	3,202
2019-07-01	$7.50	$7.51	$7.40	$7.50	$6.23	6,095
2019-06-28	$7.53	$7.85	$7.50	$7.85	$6.52	5,609
2019-06-27	$7.52	$7.82	$7.50	$7.50	$6.23	711
2019-06-26	$7.60	$7.90	$7.53	$7.54	$6.26	1,710
2019-06-25	$7.78	$7.90	$7.55	$7.55	$6.27	2,102
2019-06-24	$7.58	$7.68	$7.50	$7.50	$6.23	1,608
2019-06-21	$7.51	$7.71	$7.51	$7.71	$6.40	1,284
2019-06-20	$7.48	$7.70	$7.40	$7.65	$6.35	10,463
2019-06-19	$7.41	$7.41	$7.41	$7.41	$6.15	203
2019-06-18	$7.29	$7.29	$7.29	$7.29	$6.05	292
2019-06-17	$7.20	$7.29	$7.20	$7.29	$6.05	2,313
2019-06-14	$7.46	$7.46	$7.46	$7.46	$6.20	125
2019-06-13	$7.46	$7.46	$7.46	$7.46	$6.20	501
2019-06-12	$7.48	$7.48	$7.48	$7.48	$6.21	102
2019-06-11	$7.48	$7.48	$7.48	$7.48	$6.21	150
2019-06-10	$7.55	$7.55	$7.35	$7.35	$6.10	12,928
2019-06-07	$7.50	$7.50	$7.50	$7.50	$6.23	957
2019-06-06	$7.55	$7.55	$7.50	$7.50	$6.23	957
2019-06-05	$7.34	$7.51	$7.34	$7.50	$6.23	2,896
2019-06-04	$7.65	$7.75	$7.64	$7.67	$6.37	15,744
2019-06-03	$7.70	$7.70	$7.50	$7.70	$6.39	4,755
2019-05-31	$7.65	$7.66	$7.64	$7.65	$6.35	2,863
2019-05-30	$7.75	$7.75	$7.75	$7.75	$6.44	612
2019-05-29	$7.85	$7.88	$7.75	$7.75	$6.44	11,600
2019-05-28	$8.00	$8.00	$7.85	$7.91	$6.57	4,630
2019-05-24	$8.08	$8.08	$8.08	$8.08	$6.71	0
2019-05-23	$8.09	$8.09	$8.08	$8.08	$6.71	551
2019-05-22	$8.06	$8.06	$8.06	$8.06	$6.69	40
2019-05-21	$8.16	$8.16	$8.01	$8.06	$6.69	845
2019-05-20	$8.04	$8.27	$8.04	$8.20	$6.81	9,158
2019-05-17	$8.25	$8.25	$7.91	$7.91	$6.57	390
2019-05-16	$7.79	$8.23	$7.79	$8.17	$6.78	3,115
2019-05-15	$7.70	$7.89	$7.70	$7.74	$6.43	965
2019-05-14	$7.60	$8.05	$7.60	$7.90	$6.56	21,271
2019-05-13	$7.57	$7.57	$7.52	$7.53	$6.25	1,522
2019-05-10	$7.53	$7.53	$7.53	$7.53	$6.25	8
2019-05-09	$7.55	$7.55	$7.53	$7.53	$6.25	503
2019-05-08	$7.50	$7.53	$7.50	$7.50	$6.23	770
2019-05-07	$7.57	$7.58	$7.40	$7.40	$6.15	7,631
2019-05-06	$7.57	$7.57	$7.57	$7.57	$6.29	1,071
2019-05-03	$7.61	$7.61	$7.61	$7.61	$6.32	196
2019-05-02	$7.46	$7.46	$7.46	$7.46	$6.20	791
2019-05-01	$7.75	$7.75	$7.75	$7.75	$6.44	1
2019-04-30	$7.75	$7.75	$7.75	$7.75	$6.44	1
2019-04-29	$7.75	$7.75	$7.75	$7.75	$6.44	361
2019-04-26	$7.75	$7.75	$7.75	$7.75	$6.35	2
2019-04-25	$7.75	$7.75	$7.75	$7.75	$6.35	0
2019-04-24	$7.71	$7.75	$7.71	$7.75	$6.35	650
2019-04-23	$7.55	$7.55	$7.35	$7.35	$6.03	7,086
2019-04-22	$7.60	$7.60	$7.60	$7.60	$6.23	913
2019-04-18	$7.62	$7.62	$7.62	$7.62	$6.25	852
2019-04-17	$7.73	$7.73	$7.55	$7.55	$6.19	369
2019-04-16	$7.70	$7.70	$7.70	$7.70	$6.31	60
2019-04-15	$7.70	$7.70	$7.70	$7.70	$6.31	14
2019-04-12	$7.75	$7.75	$7.69	$7.70	$6.31	1,422
2019-04-11	$7.73	$7.73	$7.73	$7.73	$6.34	1,001
2019-04-10	$7.74	$7.75	$7.51	$7.51	$6.16	1,211
2019-04-09	$7.73	$7.73	$7.65	$7.69	$6.30	3,751
2019-04-08	$7.74	$7.75	$7.65	$7.65	$6.27	2,425
2019-04-05	$7.65	$7.65	$7.65	$7.65	$6.27	87
2019-04-04	$7.65	$7.65	$7.65	$7.65	$6.27	709
2019-04-03	$7.50	$7.55	$7.50	$7.54	$6.18	1,516
2019-04-02	$7.52	$7.75	$7.52	$7.75	$6.35	10,393
2019-04-01	$7.50	$7.53	$7.40	$7.40	$6.07	815
2019-03-29	$7.92	$7.92	$7.50	$7.50	$6.15	6,182
2019-03-28	$8.00	$8.02	$7.92	$7.92	$6.49	1,736
2019-03-27	$8.00	$8.00	$7.70	$7.70	$6.31	3,286
2019-03-26	$7.84	$7.96	$7.84	$7.96	$6.53	340
2019-03-25	$7.90	$7.90	$7.85	$7.85	$6.44	5,416
2019-03-22	$7.75	$7.75	$7.70	$7.70	$6.31	4,337
2019-03-21	$7.92	$7.92	$7.92	$7.92	$6.49	440
2019-03-20	$8.08	$8.11	$8.08	$8.11	$6.65	654
2019-03-19	$7.99	$7.99	$7.90	$7.90	$6.48	329
2019-03-18	$7.90	$8.00	$7.90	$7.92	$6.49	726
2019-03-15	$7.90	$7.95	$7.85	$7.90	$6.48	9,238
2019-03-14	$7.85	$7.85	$7.85	$7.85	$6.44	51
2019-03-13	$7.94	$7.94	$7.81	$7.85	$6.44	8,121
2019-03-12	$7.83	$7.83	$7.81	$7.81	$6.40	1,254
2019-03-11	$7.83	$7.85	$7.81	$7.85	$6.44	742
2019-03-08	$7.90	$7.91	$7.81	$7.81	$6.40	1,899
2019-03-07	$7.95	$7.98	$7.95	$7.98	$6.54	1,510
2019-03-06	$8.09	$8.09	$7.95	$7.96	$6.53	11,858
2019-03-05	$8.00	$8.00	$8.00	$8.00	$6.56	395
2019-03-04	$8.00	$8.03	$8.00	$8.00	$6.56	1,199
2019-03-01	$8.16	$8.16	$8.16	$8.16	$6.69	95
2019-02-28	$7.98	$8.16	$7.98	$8.16	$6.69	643
2019-02-27	$8.39	$8.39	$7.97	$7.97	$6.53	1,883
2019-02-26	$8.08	$8.45	$7.95	$8.45	$6.93	3,537
2019-02-25	$7.97	$8.14	$7.97	$8.14	$6.67	488
2019-02-22	$8.06	$8.10	$7.96	$7.97	$6.53	5,401
2019-02-21	$7.90	$7.90	$7.90	$7.90	$6.48	65
2019-02-20	$7.86	$7.90	$7.86	$7.90	$6.48	694
2019-02-19	$7.74	$7.85	$7.74	$7.85	$6.44	2,447
2019-02-15	$7.80	$7.80	$7.65	$7.65	$6.27	1,043
2019-02-14	$7.54	$7.72	$7.50	$7.60	$6.23	3,893
2019-02-13	$7.52	$7.52	$7.50	$7.50	$6.15	709
2019-02-12	$7.50	$7.50	$7.50	$7.50	$6.15	287
2019-02-11	$7.40	$7.40	$7.40	$7.40	$6.07	161
2019-02-08	$7.49	$7.50	$7.49	$7.50	$6.15	813
2019-02-07	$7.50	$7.50	$7.40	$7.40	$6.07	9,416
2019-02-06	$7.55	$7.55	$7.50	$7.50	$6.15	437
2019-02-05	$7.50	$7.50	$7.26	$7.45	$6.11	1,733
2019-02-04	$7.52	$7.52	$7.46	$7.46	$6.12	682
2019-02-01	$7.55	$7.55	$7.55	$7.55	$6.19	1,396
2019-01-31	$7.58	$7.58	$7.58	$7.58	$6.21	9
2019-01-30	$7.60	$7.60	$7.58	$7.58	$6.21	1,207
2019-01-29	$7.38	$7.38	$7.38	$7.38	$5.97	8
2019-01-28	$7.38	$7.38	$7.38	$7.38	$5.97	296
2019-01-25	$7.23	$7.38	$7.23	$7.38	$5.97	847
2019-01-24	$7.07	$7.07	$7.07	$7.07	$5.72	512
2019-01-23	$7.00	$7.04	$6.98	$7.04	$5.70	1,093
2019-01-22	$7.03	$7.03	$6.83	$7.00	$5.66	7,682
2019-01-18	$6.91	$6.98	$6.91	$6.98	$5.65	5,669
2019-01-17	$6.95	$6.97	$6.90	$6.90	$5.58	1,272
2019-01-16	$6.99	$7.04	$6.93	$7.04	$5.70	2,261
2019-01-15	$6.98	$6.98	$6.97	$6.97	$5.64	656
2019-01-14	$7.05	$7.05	$6.98	$6.98	$5.65	1,610
2019-01-11	$7.01	$7.08	$6.90	$6.90	$5.58	4,350
2019-01-10	$7.11	$7.15	$7.00	$7.07	$5.72	9,623
2019-01-09	$7.30	$7.30	$7.15	$7.15	$5.79	1,484
2019-01-08	$7.32	$7.39	$7.32	$7.35	$5.95	1,529
2019-01-07	$7.25	$7.29	$7.25	$7.29	$5.90	311
2019-01-04	$7.19	$7.20	$7.17	$7.20	$5.83	8,677
2019-01-03	$7.21	$7.24	$7.21	$7.24	$5.86	728
2019-01-02	$6.90	$7.15	$6.90	$7.15	$5.79	5,157
2018-12-31	$7.22	$7.22	$6.91	$6.91	$5.59	1,561
2018-12-28	$6.75	$7.11	$6.75	$7.11	$5.75	1,865
2018-12-27	$7.15	$7.15	$6.52	$6.85	$5.54	3,086
2018-12-26	$7.31	$7.50	$7.30	$7.50	$6.07	1,758
2018-12-24	$7.50	$7.50	$7.35	$7.35	$5.95	553
2018-12-21	$7.54	$7.83	$7.54	$7.83	$6.34	727
2018-12-20	$7.60	$7.60	$7.60	$7.60	$6.15	413
2018-12-19	$7.58	$7.80	$7.58	$7.80	$6.31	1,039
2018-12-18	$7.65	$7.65	$7.55	$7.55	$6.11	1,157
2018-12-17	$7.75	$7.78	$7.55	$7.68	$6.21	12,245
2018-12-14	$7.66	$7.82	$7.66	$7.82	$6.33	4,087
2018-12-13	$7.69	$7.70	$7.65	$7.68	$6.21	2,618
2018-12-12	$7.77	$7.77	$7.77	$7.77	$6.29	0
2018-12-11	$7.80	$7.82	$7.74	$7.77	$6.29	9,298
2018-12-10	$7.85	$7.85	$7.75	$7.75	$6.27	5,278
2018-12-07	$7.85	$7.88	$7.70	$7.70	$6.23	1,883
2018-12-06	$8.08	$8.08	$7.76	$7.85	$6.35	13,210
2018-12-04	$8.17	$8.17	$8.15	$8.16	$6.60	335
2018-12-03	$8.07	$8.18	$8.07	$8.18	$6.62	1,111
2018-11-30	$8.15	$8.15	$8.10	$8.10	$6.55	3,464
2018-11-29	$8.12	$8.15	$8.10	$8.15	$6.59	1,285
2018-11-28	$8.10	$8.25	$8.10	$8.19	$6.63	2,639
2018-11-27	$8.05	$8.05	$8.05	$8.05	$6.51	579
2018-11-26	$7.86	$7.99	$7.86	$7.99	$6.47	3,499
2018-11-23	$7.89	$7.89	$7.60	$7.75	$6.27	646
2018-11-21	$7.64	$7.78	$7.64	$7.78	$6.30	613
2018-11-20	$7.93	$7.93	$7.87	$7.90	$6.39	866
2018-11-19	$7.88	$7.96	$7.87	$7.94	$6.42	20,085
2018-11-16	$7.75	$7.90	$7.75	$7.80	$6.31	2,721
2018-11-15	$7.79	$7.89	$7.79	$7.83	$6.34	1,810
2018-11-14	$7.70	$7.70	$7.70	$7.70	$6.23	272
2018-11-13	$7.60	$7.60	$7.60	$7.60	$6.15	336
2018-11-12	$7.70	$7.70	$7.54	$7.64	$6.18	3,741
2018-11-09	$7.76	$7.76	$7.76	$7.76	$6.28	524
2018-11-08	$7.90	$7.95	$7.90	$7.95	$6.43	9,036
2018-11-07	$7.93	$7.93	$7.93	$7.93	$6.42	165
2018-11-06	$7.93	$7.95	$7.93	$7.93	$6.42	589
2018-11-05	$7.85	$7.85	$7.85	$7.85	$6.35	400
2018-11-02	$7.77	$7.85	$7.77	$7.80	$6.31	6,130
2018-11-01	$7.85	$7.86	$7.77	$7.77	$6.29	3,261
2018-10-31	$7.80	$7.98	$7.80	$7.96	$6.44	34,268
2018-10-30	$7.80	$7.85	$7.75	$7.77	$6.29	2,226
2018-10-29	$7.80	$7.87	$7.80	$7.84	$6.26	1,071
2018-10-26	$7.85	$7.85	$7.85	$7.85	$6.27	417
2018-10-25	$7.87	$7.87	$7.86	$7.87	$6.29	1,097
2018-10-24	$7.99	$7.99	$7.83	$7.87	$6.29	3,239
2018-10-23	$7.90	$7.90	$7.90	$7.90	$6.31	1,439
2018-10-22	$7.90	$7.99	$7.90	$7.92	$6.33	2,832
2018-10-19	$7.90	$7.91	$7.85	$7.85	$6.27	10,671
2018-10-18	$8.01	$8.01	$7.85	$7.85	$6.27	7,987
2018-10-17	$7.99	$7.99	$7.99	$7.99	$6.38	690
2018-10-16	$8.01	$8.01	$8.00	$8.00	$6.39	370
2018-10-15	$8.00	$8.08	$8.00	$8.00	$6.39	2,497
2018-10-12	$7.99	$8.00	$7.98	$7.98	$6.38	489
2018-10-11	$8.00	$8.00	$7.90	$7.90	$6.31	4,826
2018-10-10	$7.90	$7.90	$7.80	$7.80	$6.23	1,692
2018-10-09	$7.90	$7.90	$7.82	$7.82	$6.25	714
2018-10-08	$8.00	$8.00	$7.85	$7.85	$6.27	4,097
2018-10-05	$8.13	$8.14	$7.99	$8.00	$6.39	4,909
2018-10-04	$8.15	$8.15	$8.05	$8.05	$6.43	3,279
2018-10-03	$8.17	$8.20	$8.09	$8.10	$6.47	10,967
2018-10-02	$8.22	$8.24	$8.16	$8.24	$6.58	5,301
2018-10-01	$8.20	$8.25	$8.10	$8.20	$6.55	9,463
2018-09-28	$8.10	$8.10	$7.80	$8.00	$6.39	5,017
2018-09-27	$7.90	$8.20	$7.90	$8.05	$6.43	5,295
2018-09-26	$7.90	$7.90	$7.90	$7.90	$6.31	1,045
2018-09-25	$7.95	$7.95	$7.90	$7.90	$6.31	1,024
2018-09-24	$7.90	$7.90	$7.90	$7.90	$6.31	688
2018-09-21	$7.80	$8.10	$7.80	$8.05	$6.43	2,086
2018-09-20	$7.70	$7.75	$7.70	$7.75	$6.19	766
2018-09-19	$8.00	$8.01	$7.70	$7.75	$6.19	10,984
2018-09-18	$7.75	$7.90	$7.50	$7.90	$6.31	6,317
2018-09-17	$7.85	$7.85	$7.85	$7.85	$6.27	700
2018-09-14	$8.00	$8.30	$7.75	$7.85	$6.27	873
2018-09-13	$7.80	$7.88	$7.68	$7.75	$6.19	6,612
2018-09-12	$7.55	$7.95	$7.55	$7.90	$6.31	6,853
2018-09-11	$7.90	$7.91	$7.90	$7.90	$6.31	2,125
2018-09-10	$7.90	$7.96	$7.90	$7.96	$6.36	1,520
2018-09-07	$7.60	$7.95	$7.45	$7.95	$6.35	14,645
2018-09-06	$7.75	$7.75	$7.60	$7.60	$6.07	4,151
2018-09-05	$7.65	$7.93	$7.55	$7.60	$6.07	5,601
2018-09-04	$7.91	$7.91	$7.91	$7.91	$6.32	1,023
2018-08-31	$7.92	$7.92	$7.70	$7.70	$6.15	3,285
2018-08-30	$7.75	$7.75	$7.75	$7.75	$6.19	388
2018-08-29	$8.00	$8.00	$7.80	$7.80	$6.23	2,255
2018-08-28	$7.96	$8.00	$7.65	$7.70	$6.15	10,369
2018-08-27	$7.75	$7.75	$7.75	$7.75	$6.19	211
2018-08-24	$7.89	$8.00	$7.85	$8.00	$6.39	1,257
2018-08-23	$7.85	$7.85	$7.85	$7.85	$6.27	272
2018-08-22	$8.00	$8.00	$8.00	$8.00	$6.39	910
2018-08-21	$8.24	$8.35	$8.05	$8.05	$6.43	51,774
2018-08-20	$8.20	$8.22	$8.12	$8.22	$6.57	2,919
2018-08-17	$8.00	$8.20	$7.96	$8.20	$6.55	1,384
2018-08-16	$7.95	$8.05	$7.83	$8.05	$6.43	2,775
2018-08-15	$8.00	$8.00	$7.40	$7.70	$6.15	3,822
2018-08-14	$8.04	$8.04	$8.04	$8.04	$6.42	1
2018-08-13	$8.04	$8.04	$8.04	$8.04	$6.42	100
2018-08-10	$7.95	$7.95	$7.95	$7.95	$6.35	886
2018-08-09	$7.90	$7.95	$7.65	$7.95	$6.35	10,514
2018-08-08	$8.15	$8.35	$7.90	$8.35	$6.67	4,899
2018-08-07	$8.20	$8.26	$8.15	$8.15	$6.51	1,368
2018-08-06	$8.35	$8.35	$8.35	$8.35	$6.67	0
2018-08-03	$8.35	$8.35	$8.35	$8.35	$6.67	41
2018-08-02	$8.35	$8.35	$8.35	$8.35	$6.67	64
2018-08-01	$8.35	$8.35	$8.35	$8.35	$6.67	9
2018-07-31	$8.50	$8.50	$8.35	$8.35	$6.67	352
2018-07-30	$8.50	$8.50	$8.50	$8.50	$6.79	348
2018-07-27	$8.70	$8.70	$8.68	$8.70	$6.87	1,169
2018-07-26	$8.44	$8.44	$8.40	$8.41	$6.64	6,006
2018-07-25	$8.26	$8.26	$8.26	$8.26	$6.52	36
2018-07-24	$8.20	$8.26	$8.00	$8.26	$6.52	4,493
2018-07-23	$8.50	$8.50	$8.50	$8.50	$6.71	108
2018-07-20	$8.06	$8.50	$8.06	$8.50	$6.71	1,161
2018-07-19	$7.99	$8.25	$7.99	$8.20	$6.47	672
2018-07-18	$8.15	$8.25	$8.10	$8.25	$6.51	1,277
2018-07-17	$8.17	$8.20	$8.15	$8.20	$6.47	10,602
2018-07-16	$8.19	$8.19	$8.03	$8.05	$6.36	3,600
2018-07-13	$8.05	$8.18	$8.05	$8.16	$6.44	938
2018-07-12	$8.17	$8.17	$8.17	$8.17	$6.45	123
2018-07-11	$8.17	$8.17	$8.17	$8.17	$6.45	144
2018-07-10	$8.16	$8.19	$8.15	$8.15	$6.44	5,666
2018-07-09	$8.20	$8.20	$8.17	$8.20	$6.47	1,156
2018-07-06	$8.20	$8.20	$7.95	$8.20	$6.47	27,851
2018-07-05	$8.20	$8.20	$8.10	$8.10	$6.40	826
2018-07-03	$8.25	$8.25	$8.20	$8.20	$6.47	1,504
2018-07-02	$8.35	$8.35	$8.20	$8.21	$6.48	6,432
2018-06-29	$8.20	$8.45	$8.20	$8.45	$6.67	1,700
2018-06-28	$8.50	$8.50	$8.20	$8.30	$6.55	2,584
2018-06-27	$8.30	$8.50	$8.20	$8.20	$6.47	2,362
2018-06-26	$8.20	$8.20	$8.20	$8.20	$6.47	518
2018-06-25	$8.35	$8.35	$7.90	$7.96	$6.29	1,771
2018-06-22	$8.60	$8.60	$8.60	$8.60	$6.79	198
2018-06-21	$8.50	$8.50	$8.50	$8.50	$6.71	293
2018-06-20	$8.55	$8.60	$8.55	$8.60	$6.79	1,415
2018-06-19	$8.53	$8.55	$8.50	$8.50	$6.71	1,622
2018-06-18	$8.55	$8.55	$8.50	$8.55	$6.75	1,349
2018-06-15	$8.61	$8.61	$8.61	$8.61	$6.80	8
2018-06-14	$8.50	$8.65	$8.50	$8.61	$6.80	10,234
2018-06-13	$8.55	$8.65	$8.55	$8.65	$6.83	1,045
2018-06-12	$8.65	$8.65	$8.65	$8.65	$6.83	65
2018-06-11	$8.55	$8.65	$8.55	$8.65	$6.83	1,227
2018-06-08	$8.55	$8.55	$8.55	$8.55	$6.75	250
2018-06-07	$8.55	$8.55	$8.55	$8.55	$6.75	106
2018-06-06	$8.65	$8.65	$8.50	$8.55	$6.75	3,092
2018-06-05	$8.65	$8.65	$8.65	$8.65	$6.83	350
2018-06-04	$8.64	$8.69	$8.60	$8.65	$6.83	4,517
2018-06-01	$8.65	$8.65	$8.65	$8.65	$6.83	198
2018-05-31	$8.62	$8.62	$8.50	$8.54	$6.74	1,327
2018-05-30	$8.65	$8.65	$8.60	$8.60	$6.79	9,506
2018-05-29	$8.66	$8.90	$8.66	$8.90	$7.03	356
2018-05-25	$8.65	$8.65	$8.65	$8.65	$6.83	1,041
2018-05-24	$8.60	$8.60	$8.60	$8.60	$6.79	424
2018-05-23	$8.60	$8.60	$8.60	$8.60	$6.79	268
2018-05-22	$8.65	$8.78	$8.65	$8.78	$6.93	1,352
2018-05-21	$9.00	$9.00	$8.60	$8.71	$6.88	9,550
2018-05-18	$9.00	$9.00	$9.00	$9.00	$7.11	237
2018-05-17	$8.93	$8.94	$8.78	$8.88	$7.01	1,734
2018-05-16	$8.75	$8.77	$8.60	$8.60	$6.79	3,589
2018-05-15	$8.60	$8.60	$8.60	$8.60	$6.79	1
2018-05-14	$8.50	$8.78	$8.50	$8.60	$6.79	3,503
2018-05-11	$8.60	$8.60	$8.60	$8.60	$6.79	1,282
2018-05-10	$8.75	$8.85	$8.55	$8.60	$6.79	42,350
2018-05-09	$8.63	$8.63	$8.63	$8.63	$6.81	113
2018-05-08	$8.63	$8.63	$8.63	$8.63	$6.81	2,400
2018-05-07	$8.75	$8.75	$8.75	$8.75	$6.91	70
2018-05-04	$8.75	$8.75	$8.75	$8.75	$6.91	26
2018-05-03	$8.75	$8.75	$8.75	$8.75	$6.91	223
2018-05-02	$8.75	$8.75	$8.75	$8.75	$6.91	19
2018-05-01	$8.75	$8.75	$8.75	$8.75	$6.91	197
2018-04-30	$8.75	$8.75	$8.75	$8.75	$6.91	128
2018-04-27	$8.65	$8.65	$8.65	$8.65	$6.83	146
2018-04-26	$8.75	$8.75	$8.75	$8.75	$6.83	223
2018-04-25	$8.75	$8.75	$8.75	$8.75	$6.83	1,000
2018-04-24	$8.70	$8.70	$8.70	$8.70	$6.79	65
2018-04-23	$8.70	$8.70	$8.70	$8.70	$6.79	370
2018-04-20	$8.70	$8.70	$8.70	$8.70	$6.79	146
2018-04-19	$8.75	$8.75	$8.70	$8.70	$6.79	504
2018-04-18	$8.70	$8.70	$8.70	$8.70	$6.79	229
2018-04-17	$8.70	$8.70	$8.70	$8.70	$6.79	367
2018-04-16	$8.70	$8.70	$8.70	$8.70	$6.79	962
2018-04-13	$8.70	$8.70	$8.70	$8.70	$6.79	2,528
2018-04-12	$8.80	$8.80	$8.70	$8.70	$6.79	1,557
2018-04-11	$8.77	$8.77	$8.70	$8.70	$6.79	1,136
2018-04-10	$8.70	$8.70	$8.70	$8.70	$6.79	474
2018-04-09	$8.70	$8.70	$8.70	$8.70	$6.79	802
2018-04-06	$8.70	$8.70	$8.70	$8.70	$6.79	6,548
2018-04-05	$9.00	$9.00	$9.00	$9.00	$7.03	613
2018-04-04	$8.70	$8.70	$8.70	$8.70	$6.79	0
2018-04-03	$8.95	$8.95	$8.70	$8.70	$6.79	412
2018-04-02	$8.65	$8.80	$8.65	$8.80	$6.87	1,285
2018-03-29	$8.80	$8.94	$8.80	$8.85	$6.91	2,091
2018-03-28	$8.85	$8.91	$8.74	$8.74	$6.82	2,422
2018-03-27	$8.75	$8.88	$8.75	$8.88	$6.93	2,283
2018-03-26	$8.75	$8.75	$8.66	$8.66	$6.76	1,715
2018-03-23	$8.70	$8.90	$8.65	$8.90	$6.95	610
2018-03-22	$8.66	$8.66	$8.66	$8.66	$6.76	228
2018-03-21	$8.82	$8.82	$8.82	$8.82	$6.88	285
2018-03-20	$8.78	$8.78	$8.78	$8.78	$6.85	619
2018-03-19	$8.90	$8.90	$8.90	$8.90	$6.95	1,014
2018-03-16	$8.90	$8.90	$8.90	$8.90	$6.95	3,954
2018-03-15	$8.60	$8.60	$8.60	$8.60	$6.71	905
2018-03-14	$8.60	$8.60	$8.60	$8.60	$6.71	1
2018-03-13	$8.60	$8.62	$8.60	$8.60	$6.71	431
2018-03-12	$8.80	$8.80	$8.74	$8.74	$6.82	376
2018-03-09	$8.86	$8.86	$8.86	$8.86	$6.92	38
2018-03-08	$8.86	$8.86	$8.86	$8.86	$6.92	800
2018-03-07	$8.77	$9.00	$8.75	$8.75	$6.83	1,355
2018-03-06	$8.75	$8.95	$8.75	$8.75	$6.83	2,208
2018-03-05	$8.75	$8.95	$8.75	$8.95	$6.99	2,079
2018-03-02	$8.83	$8.83	$8.83	$8.83	$6.89	119
2018-03-01	$8.83	$8.83	$8.83	$8.83	$6.89	30
2018-02-28	$8.83	$8.83	$8.83	$8.83	$6.89	400
2018-02-27	$8.80	$8.85	$8.80	$8.85	$6.91	332
2018-02-26	$8.82	$9.00	$8.80	$8.80	$6.87	1,998
2018-02-23	$8.80	$8.80	$8.80	$8.80	$6.87	137
2018-02-22	$8.78	$8.78	$8.78	$8.78	$6.85	299
2018-02-21	$8.46	$8.50	$8.25	$8.49	$6.63	10,100
2018-02-20	$8.75	$8.75	$8.30	$8.68	$6.78	14,918
2018-02-16	$8.99	$9.00	$8.65	$8.65	$6.75	1,311
2018-02-15	$8.93	$8.93	$8.85	$8.85	$6.91	1,632
2018-02-14	$8.80	$8.80	$8.80	$8.80	$6.87	454
2018-02-13	$8.75	$8.75	$8.60	$8.60	$6.71	1,299
2018-02-12	$8.90	$8.96	$8.80	$8.80	$6.87	7,588
2018-02-09	$8.85	$8.85	$8.85	$8.85	$6.91	1,051
2018-02-08	$9.00	$9.00	$9.00	$9.00	$7.03	56
2018-02-07	$9.00	$9.00	$9.00	$9.00	$7.03	500
2018-02-06	$8.75	$8.75	$8.65	$8.75	$6.83	2,819
2018-02-05	$8.90	$8.90	$8.79	$8.79	$6.86	2,428
2018-02-02	$9.00	$9.00	$8.97	$8.97	$7.00	2,001
2018-02-01	$8.75	$8.75	$8.75	$8.75	$6.83	2
2018-01-31	$8.80	$8.80	$8.75	$8.75	$6.83	598
2018-01-30	$8.90	$8.90	$8.85	$8.85	$6.91	691
2018-01-29	$9.50	$9.50	$8.90	$8.90	$6.87	4,441
2018-01-26	$8.95	$8.95	$8.95	$8.95	$6.91	114
2018-01-25	$9.00	$9.00	$8.90	$8.95	$6.91	2,773
2018-01-24	$9.70	$9.70	$8.95	$8.95	$6.91	1,310
2018-01-23	$8.95	$9.00	$8.95	$9.00	$6.95	1,771
2018-01-22	$8.99	$9.00	$8.98	$9.00	$6.95	1,869
2018-01-19	$9.00	$9.00	$8.90	$8.93	$6.89	3,875
2018-01-18	$9.00	$9.00	$8.95	$8.95	$6.91	3,615
2018-01-17	$8.83	$8.98	$8.70	$8.95	$6.91	4,100
2018-01-16	$8.90	$8.90	$8.75	$8.90	$6.87	3,094
2018-01-12	$8.78	$8.82	$8.75	$8.82	$6.81	734
2018-01-11	$8.78	$8.78	$8.78	$8.78	$6.78	253
2018-01-10	$8.75	$8.75	$8.75	$8.75	$6.75	62
2018-01-09	$8.65	$8.75	$8.65	$8.75	$6.75	200
2018-01-08	$8.73	$8.73	$8.65	$8.70	$6.72	736
2018-01-05	$8.80	$8.88	$8.80	$8.80	$6.79	1,506
2018-01-04	$8.97	$8.98	$8.60	$8.60	$6.64	6,002
2018-01-03	$8.97	$9.00	$8.97	$9.00	$6.95	579
2018-01-02	$9.00	$9.00	$8.95	$8.95	$6.91	1,365
2017-12-29	$9.00	$9.00	$8.95	$8.95	$6.91	3,038
2017-12-28	$9.00	$9.00	$8.95	$8.95	$6.91	1,139
2017-12-27	$9.00	$9.00	$8.95	$8.95	$6.91	3,206
2017-12-26	$8.99	$8.99	$8.99	$8.99	$6.94	144
2017-12-22	$9.00	$9.00	$8.95	$8.99	$6.94	5,262
2017-12-21	$8.96	$8.96	$8.96	$8.96	$6.92	577
2017-12-20	$9.00	$9.05	$9.00	$9.05	$6.99	2,336
2017-12-19	$9.00	$9.00	$8.95	$9.00	$6.95	6,432
2017-12-18	$8.95	$8.99	$8.95	$8.99	$6.94	1,166
2017-12-15	$9.00	$9.00	$9.00	$9.00	$6.95	3,347
2017-12-14	$8.82	$9.00	$8.82	$8.99	$6.94	463
2017-12-13	$8.90	$8.96	$8.90	$8.96	$6.92	475
2017-12-12	$8.93	$9.00	$8.93	$8.95	$6.91	7,020
2017-12-11	$9.00	$9.00	$9.00	$9.00	$6.95	568
2017-12-08	$9.00	$9.00	$9.00	$9.00	$6.95	1,794
2017-12-07	$8.80	$8.80	$8.80	$8.80	$6.79	440
2017-12-06	$9.00	$9.00	$9.00	$9.00	$6.95	2,137
2017-12-05	$9.00	$9.00	$9.00	$9.00	$6.95	3,738
2017-12-04	$9.00	$9.00	$8.95	$9.00	$6.95	5,146
2017-12-01	$8.95	$8.95	$8.75	$8.75	$6.75	1,066
2017-11-30	$9.00	$9.00	$9.00	$9.00	$6.95	53
2017-11-29	$9.00	$9.00	$9.00	$9.00	$6.95	70
2017-11-28	$9.00	$9.00	$9.00	$9.00	$6.95	102
2017-11-27	$9.00	$9.00	$9.00	$9.00	$6.95	731
2017-11-24	$9.20	$9.20	$9.20	$9.20	$7.10	181
2017-11-22	$8.90	$9.00	$8.86	$8.86	$6.84	2,773
2017-11-21	$8.96	$9.00	$8.80	$8.80	$6.79	1,425
2017-11-20	$9.35	$9.35	$8.75	$8.90	$6.87	8,607
2017-11-17	$8.99	$8.99	$8.99	$8.99	$6.94	247
2017-11-16	$8.96	$9.00	$8.60	$8.69	$6.71	1,781
2017-11-15	$9.03	$9.10	$8.95	$9.00	$6.95	2,792
2017-11-14	$8.95	$8.95	$8.95	$8.95	$6.91	0
2017-11-13	$8.95	$8.95	$8.95	$8.95	$6.91	3
2017-11-10	$9.25	$9.50	$8.95	$8.95	$6.91	525
2017-11-09	$9.48	$9.48	$9.48	$9.48	$7.32	105
2017-11-08	$9.50	$9.50	$9.25	$9.37	$7.24	1,667
2017-11-07	$9.65	$9.65	$9.65	$9.65	$7.45	0
2017-11-06	$9.65	$9.65	$9.65	$9.65	$7.45	215
2017-11-03	$9.63	$9.63	$9.63	$9.63	$7.43	113
2017-11-02	$9.65	$9.66	$9.63	$9.63	$7.43	809
2017-11-01	$9.75	$9.75	$9.70	$9.70	$7.49	715
2017-10-31	$9.60	$9.78	$9.56	$9.78	$7.54	1,034
2017-10-30	$9.65	$9.65	$9.60	$9.65	$7.45	911
2017-10-27	$9.65	$9.70	$9.65	$9.65	$7.37	1,490
2017-10-26	$9.65	$9.65	$9.65	$9.65	$7.37	3,120
2017-10-25	$9.55	$9.65	$9.55	$9.65	$7.37	1,916
2017-10-24	$9.55	$9.55	$9.55	$9.55	$7.30	0
2017-10-23	$9.70	$9.70	$9.50	$9.55	$7.30	866
2017-10-20	$9.75	$9.75	$9.75	$9.75	$7.45	209
2017-10-19	$9.92	$9.95	$9.75	$9.75	$7.45	5,299
2017-10-18	$9.90	$9.92	$9.90	$9.90	$7.56	1,088
2017-10-17	$9.95	$9.95	$9.95	$9.95	$7.60	637
2017-10-16	$9.90	$9.90	$9.90	$9.90	$7.56	100
2017-10-13	$9.65	$9.90	$9.65	$9.90	$7.56	3,693
2017-10-12	$9.95	$9.95	$9.65	$9.65	$7.37	3,858
2017-10-11	$9.95	$9.95	$9.90	$9.95	$7.60	2,869
2017-10-10	$9.75	$9.95	$9.75	$9.90	$7.56	3,321
2017-10-09	$9.45	$9.75	$9.45	$9.75	$7.45	3,012
2017-10-06	$9.90	$9.95	$9.40	$9.45	$7.22	8,801
2017-10-05	$9.95	$10.00	$9.95	$10.00	$7.64	16,814
2017-10-04	$9.80	$9.80	$9.80	$9.80	$7.49	66
2017-10-03	$9.90	$9.90	$9.80	$9.80	$7.49	1,996
2017-10-02	$9.95	$9.95	$9.90	$9.90	$7.56	1,532
2017-09-29	$9.70	$9.85	$9.70	$9.80	$7.49	5,800
2017-09-28	$9.50	$9.75	$9.50	$9.75	$7.45	5,611
2017-09-27	$9.50	$9.50	$9.48	$9.48	$7.24	4,026
2017-09-26	$9.70	$9.70	$9.70	$9.70	$7.41	4
2017-09-25	$9.75	$9.80	$9.45	$9.70	$7.41	2,937
2017-09-22	$9.50	$9.70	$9.45	$9.70	$7.41	1,239
2017-09-21	$9.70	$9.75	$9.70	$9.75	$7.45	861
2017-09-20	$9.35	$9.37	$9.35	$9.37	$7.16	319
2017-09-19	$9.55	$9.55	$9.55	$9.55	$7.30	10
2017-09-18	$9.60	$9.60	$9.50	$9.55	$7.30	1,291
2017-09-15	$8.75	$9.75	$8.75	$9.75	$7.45	2,800
2017-09-14	$9.14	$9.14	$9.14	$9.14	$6.98	163
2017-09-13	$9.15	$9.40	$8.30	$9.14	$6.98	14,200
2017-09-12	$9.50	$9.50	$9.10	$9.10	$6.95	3,066
2017-09-11	$9.65	$9.70	$9.45	$9.45	$7.22	1,191
2017-09-08	$9.55	$9.80	$9.55	$9.60	$7.33	610
2017-09-07	$9.55	$9.68	$9.55	$9.57	$7.31	932
2017-09-06	$9.55	$9.55	$9.55	$9.55	$7.30	108
2017-09-05	$9.45	$9.45	$9.45	$9.45	$7.22	173
2017-09-01	$9.50	$9.50	$9.50	$9.50	$7.26	11
2017-08-31	$9.80	$9.80	$9.50	$9.50	$7.26	731
2017-08-30	$9.85	$9.85	$9.80	$9.80	$7.49	283
2017-08-29	$9.69	$9.69	$9.50	$9.50	$7.26	502
2017-08-28	$9.50	$9.80	$9.45	$9.45	$7.22	4,865
2017-08-25	$9.80	$9.90	$9.50	$9.50	$7.26	3,956
2017-08-24	$9.80	$9.80	$9.80	$9.80	$7.48	7
2017-08-23	$9.80	$9.80	$9.80	$9.80	$7.49	4
2017-08-22	$9.80	$9.80	$9.80	$9.80	$7.49	0
2017-08-21	$9.80	$9.80	$9.80	$9.80	$7.49	10
2017-08-18	$9.80	$9.80	$9.80	$9.80	$7.49	600
2017-08-17	$9.85	$9.85	$9.80	$9.80	$7.49	3,649
2017-08-16	$9.85	$9.85	$9.78	$9.85	$7.52	5,538
2017-08-15	$9.75	$9.77	$9.75	$9.75	$7.45	1,105
2017-08-14	$9.68	$9.68	$9.55	$9.65	$7.37	984
2017-08-11	$9.84	$9.84	$9.75	$9.75	$7.45	758
2017-08-10	$9.50	$9.50	$9.50	$9.50	$7.26	3,381
2017-08-09	$9.78	$9.78	$9.75	$9.75	$7.45	1,328
2017-08-08	$9.51	$9.51	$9.51	$9.51	$7.27	26
2017-08-07	$9.51	$9.51	$9.51	$9.51	$7.27	85
2017-08-04	$9.51	$9.51	$9.51	$9.51	$7.27	55
2017-08-03	$9.51	$9.51	$9.51	$9.51	$7.27	26
2017-08-02	$9.51	$9.51	$9.51	$9.51	$7.27	25
2017-08-01	$9.55	$9.55	$9.51	$9.51	$7.27	2,181
2017-07-31	$9.58	$9.83	$9.58	$9.80	$7.49	2,354
2017-07-28	$9.85	$9.85	$9.84	$9.84	$7.52	346
2017-07-27	$9.70	$9.70	$9.70	$9.70	$7.41	0
2017-07-26	$9.70	$9.70	$9.70	$9.70	$7.33	81
2017-07-25	$9.85	$9.85	$9.70	$9.70	$7.33	1,500
2017-07-24	$9.70	$9.85	$9.70	$9.85	$7.45	1,900
2017-07-21	$9.67	$9.67	$9.67	$9.67	$7.32	163
2017-07-20	$9.55	$9.67	$9.55	$9.67	$7.32	390
2017-07-19	$9.50	$9.50	$9.50	$9.50	$7.18	519
2017-07-18	$9.85	$9.85	$9.85	$9.85	$7.45	401
2017-07-17	$9.83	$9.83	$9.83	$9.83	$7.43	0
2017-07-14	$9.83	$9.83	$9.83	$9.83	$7.43	1,000
2017-07-13	$9.60	$9.60	$9.50	$9.50	$7.18	602
2017-07-12	$9.60	$9.75	$9.50	$9.56	$7.23	2,751
2017-07-11	$9.55	$9.55	$9.55	$9.55	$7.22	139
2017-07-10	$9.57	$9.57	$9.57	$9.57	$7.24	57
2017-07-07	$9.57	$9.57	$9.57	$9.57	$7.24	97
2017-07-06	$9.57	$9.57	$9.57	$9.57	$7.24	46
2017-07-05	$9.57	$9.57	$9.57	$9.57	$7.24	69
2017-07-03	$9.45	$9.57	$9.45	$9.57	$7.24	655
2017-06-30	$9.44	$9.44	$9.44	$9.44	$7.14	84
2017-06-29	$9.49	$9.49	$9.44	$9.44	$7.14	1,354
2017-06-28	$9.50	$9.50	$9.30	$9.30	$7.03	489
2017-06-27	$9.45	$9.48	$9.30	$9.30	$7.03	4,082
2017-06-26	$9.45	$9.45	$9.45	$9.45	$7.15	8
2017-06-23	$9.50	$9.50	$9.45	$9.45	$7.15	7,655
2017-06-22	$9.50	$9.50	$9.50	$9.50	$7.18	200
2017-06-21	$9.50	$9.50	$9.50	$9.50	$7.18	50
2017-06-20	$9.46	$9.50	$9.45	$9.50	$7.18	4,428
2017-06-19	$9.45	$9.65	$9.45	$9.65	$7.30	829
2017-06-16	$9.45	$9.65	$9.45	$9.65	$7.30	2,086
2017-06-15	$9.65	$9.65	$9.65	$9.65	$7.30	3,009
2017-06-14	$9.71	$9.71	$9.65	$9.65	$7.30	1,367
2017-06-13	$9.50	$9.70	$9.45	$9.45	$7.15	4,138
2017-06-12	$9.75	$9.75	$9.75	$9.75	$7.37	13
2017-06-09	$9.75	$9.75	$9.75	$9.75	$7.37	56
2017-06-08	$9.45	$9.75	$9.45	$9.75	$7.37	5,626
2017-06-07	$9.50	$9.50	$9.50	$9.50	$7.19	189
2017-06-06	$9.45	$9.45	$9.45	$9.45	$7.15	244
2017-06-05	$9.45	$9.45	$9.45	$9.45	$7.15	576
2017-06-02	$9.50	$9.78	$9.50	$9.75	$7.37	20,768
2017-06-01	$9.51	$9.60	$9.50	$9.50	$7.18	1,132
2017-05-31	$9.50	$9.50	$9.45	$9.45	$7.15	1,595
2017-05-30	$9.49	$9.49	$9.49	$9.49	$7.18	637
2017-05-26	$9.38	$9.38	$9.38	$9.38	$7.09	37
2017-05-25	$9.38	$9.38	$9.38	$9.38	$7.09	49
2017-05-24	$9.38	$9.38	$9.38	$9.38	$7.09	0
2017-05-23	$9.38	$9.38	$9.38	$9.38	$7.09	22
2017-05-22	$9.42	$9.42	$9.38	$9.38	$7.09	624
2017-05-19	$9.51	$9.51	$9.50	$9.50	$7.18	3,341
2017-05-18	$9.50	$9.50	$9.50	$9.50	$7.18	93
2017-05-17	$9.35	$9.50	$9.35	$9.50	$7.18	693
2017-05-16	$9.63	$9.63	$9.60	$9.60	$7.26	1,316
2017-05-15	$9.56	$9.56	$9.56	$9.56	$7.23	698
2017-05-12	$9.64	$9.64	$9.64	$9.64	$7.29	139
2017-05-11	$9.65	$9.65	$9.65	$9.65	$7.30	25
2017-05-10	$9.58	$9.65	$9.58	$9.65	$7.30	1,261
2017-05-09	$9.35	$9.35	$9.35	$9.35	$7.07	1,989
2017-05-08	$9.35	$9.51	$9.35	$9.51	$7.19	898
2017-05-05	$9.75	$9.75	$9.63	$9.63	$7.28	769
2017-05-04	$9.50	$9.50	$9.50	$9.50	$7.18	0
2017-05-03	$9.50	$9.50	$9.50	$9.50	$7.18	51
2017-05-02	$9.36	$9.36	$9.36	$9.36	$7.08	526
2017-05-01	$9.55	$9.55	$9.55	$9.55	$7.22	256
2017-04-28	$9.55	$9.70	$9.50	$9.70	$7.33	557
2017-04-27	$9.65	$9.70	$9.52	$9.70	$7.33	815
2017-04-26	$9.75	$9.75	$9.45	$9.70	$7.26	3,193
2017-04-25	$9.60	$9.70	$9.60	$9.65	$7.22	3,809
2017-04-24	$9.70	$9.70	$9.70	$9.70	$7.26	180
2017-04-21	$9.60	$9.70	$9.60	$9.70	$7.26	1,404
2017-04-20	$9.67	$9.67	$9.67	$9.67	$7.23	259
2017-04-19	$9.55	$9.55	$9.55	$9.55	$7.15	154
2017-04-18	$9.55	$9.59	$9.55	$9.55	$7.15	1,639
2017-04-17	$9.75	$9.75	$9.60	$9.60	$7.18	1,711
2017-04-13	$9.75	$9.75	$9.75	$9.75	$7.30	179
2017-04-12	$9.70	$9.70	$9.68	$9.69	$7.25	2,871
2017-04-11	$9.70	$9.70	$9.60	$9.60	$7.18	749
2017-04-10	$9.90	$9.90	$9.55	$9.55	$7.15	6,949
2017-04-07	$9.89	$9.89	$9.89	$9.89	$7.40	97
2017-04-06	$9.80	$9.90	$9.80	$9.89	$7.40	1,980
2017-04-05	$9.55	$9.60	$9.55	$9.60	$7.18	512
2017-04-04	$9.88	$9.88	$9.88	$9.88	$7.40	440
2017-04-03	$9.85	$9.94	$9.84	$9.94	$7.44	3,160
2017-03-31	$9.75	$9.95	$9.75	$9.95	$7.45	2,281
2017-03-30	$9.90	$10.00	$9.90	$9.90	$7.41	4,203
2017-03-29	$9.95	$9.95	$9.80	$9.90	$7.41	900
2017-03-28	$9.56	$10.00	$9.56	$9.99	$7.47	2,245
2017-03-27	$9.55	$9.55	$9.55	$9.55	$7.15	301
2017-03-24	$9.65	$9.65	$9.65	$9.65	$7.22	5
2017-03-23	$9.55	$9.65	$9.55	$9.65	$7.22	860
2017-03-22	$9.70	$9.70	$9.55	$9.55	$7.15	1,200
2017-03-21	$9.73	$9.90	$9.55	$9.58	$7.17	1,961
2017-03-20	$9.90	$9.90	$9.60	$9.82	$7.35	1,829
2017-03-17	$9.50	$9.99	$9.50	$9.99	$7.47	1,498
2017-03-16	$9.80	$9.82	$9.80	$9.82	$7.35	696
2017-03-15	$9.92	$9.92	$9.92	$9.92	$7.42	14
2017-03-14	$9.92	$9.92	$9.92	$9.92	$7.42	8
2017-03-13	$9.95	$9.95	$9.92	$9.92	$7.43	268
2017-03-10	$9.65	$10.00	$9.65	$10.00	$7.48	1,465
2017-03-09	$9.58	$9.71	$9.55	$9.55	$7.15	1,321
2017-03-08	$9.65	$9.70	$9.50	$9.50	$7.11	2,207
2017-03-07	$9.50	$9.50	$9.50	$9.50	$7.11	532
2017-03-06	$9.80	$9.80	$9.80	$9.80	$7.33	5
2017-03-03	$9.85	$9.90	$9.80	$9.80	$7.33	1,345
2017-03-02	$10.00	$10.00	$9.90	$10.00	$7.48	1,109
2017-03-01	$10.00	$10.00	$9.99	$9.99	$7.48	3,356
2017-02-28	$9.87	$9.90	$9.87	$9.90	$7.41	605
2017-02-27	$10.00	$10.00	$9.90	$10.00	$7.48	2,432
2017-02-24	$9.95	$10.00	$9.95	$10.00	$7.48	502
2017-02-23	$10.00	$10.00	$10.00	$10.00	$7.48	2
2017-02-22	$10.00	$10.00	$10.00	$10.00	$7.48	2
2017-02-21	$10.00	$10.00	$10.00	$10.00	$7.48	641
2017-02-17	$10.00	$10.00	$9.98	$9.98	$7.47	1,432
2017-02-16	$9.95	$9.95	$9.95	$9.95	$7.45	386
2017-02-15	$9.93	$10.15	$9.93	$10.15	$7.60	5,772
2017-02-14	$9.89	$10.00	$9.89	$10.00	$7.48	6,745
2017-02-13	$9.75	$9.90	$9.75	$9.85	$7.37	855
2017-02-10	$9.85	$9.85	$9.85	$9.85	$7.37	45
2017-02-09	$9.55	$9.85	$9.55	$9.85	$7.37	2,521
2017-02-08	$9.54	$9.54	$9.54	$9.54	$7.14	44
2017-02-07	$9.55	$9.55	$9.54	$9.54	$7.14	1,013
2017-02-06	$9.55	$9.55	$9.46	$9.55	$7.15	6,532
2017-02-03	$9.52	$9.55	$9.52	$9.55	$7.15	439
2017-02-02	$9.50	$9.50	$9.50	$9.50	$7.11	60
2017-02-01	$9.50	$9.50	$9.50	$9.50	$7.11	172
2017-01-31	$9.54	$9.55	$9.35	$9.50	$7.11	5,090
2017-01-30	$9.25	$9.40	$9.20	$9.20	$6.89	3,853
2017-01-27	$9.45	$9.45	$9.45	$9.45	$7.07	18
2017-01-26	$9.55	$9.55	$9.53	$9.55	$7.07	5,054
2017-01-25	$9.52	$9.55	$9.45	$9.55	$7.07	4,197
2017-01-24	$9.55	$9.55	$9.55	$9.55	$7.07	520
2017-01-23	$9.45	$9.55	$9.45	$9.50	$7.04	7,714
2017-01-20	$9.55	$9.55	$9.55	$9.55	$7.07	2,025
2017-01-19	$9.40	$9.45	$9.40	$9.44	$6.99	696
2017-01-18	$9.65	$9.65	$9.50	$9.50	$7.04	1,226
2017-01-17	$9.75	$9.75	$9.75	$9.75	$7.22	389
2017-01-13	$9.70	$9.70	$9.70	$9.70	$7.18	30
2017-01-12	$9.70	$9.70	$9.70	$9.70	$7.18	255
2017-01-11	$9.71	$9.80	$9.69	$9.69	$7.18	2,314
2017-01-10	$9.50	$9.75	$9.50	$9.75	$7.22	952
2017-01-09	$9.40	$9.73	$9.40	$9.49	$7.03	757
2017-01-06	$9.25	$9.60	$9.25	$9.45	$7.00	6,158
2017-01-05	$9.15	$9.33	$9.15	$9.33	$6.91	1,123
2017-01-04	$9.00	$9.15	$9.00	$9.00	$6.67	981
2017-01-03	$9.00	$9.15	$9.00	$9.15	$6.78	4,106
2016-12-30	$9.10	$9.10	$8.99	$8.99	$6.66	1,915
2016-12-29	$9.10	$9.10	$9.10	$9.10	$6.74	1
2016-12-28	$9.05	$9.11	$9.05	$9.10	$6.74	685
2016-12-27	$9.10	$9.10	$9.10	$9.10	$6.74	1,493
2016-12-23	$9.10	$9.10	$9.10	$9.10	$6.74	426
2016-12-22	$9.10	$9.10	$9.10	$9.10	$6.74	142
2016-12-21	$9.06	$9.06	$9.06	$9.06	$6.71	391
2016-12-20	$8.85	$9.20	$8.85	$9.19	$6.80	4,939
2016-12-19	$9.05	$9.05	$9.05	$9.05	$6.70	421
2016-12-16	$9.05	$9.05	$9.05	$9.05	$6.70	3
2016-12-15	$9.05	$9.05	$9.05	$9.05	$6.70	2
2016-12-14	$8.90	$9.20	$8.90	$9.05	$6.70	1,005
2016-12-13	$8.92	$9.05	$8.80	$9.05	$6.70	4,816
2016-12-12	$9.05	$9.05	$9.05	$9.05	$6.70	409
2016-12-09	$9.10	$9.15	$9.05	$9.05	$6.70	1,729
2016-12-08	$8.75	$9.10	$8.75	$9.05	$6.70	12,406
2016-12-07	$8.55	$8.75	$8.55	$8.75	$6.48	2,550
2016-12-06	$8.60	$8.65	$8.50	$8.65	$6.41	6,207
2016-12-05	$8.50	$8.50	$8.50	$8.50	$6.30	150
2016-12-02	$8.50	$8.50	$8.50	$8.50	$6.30	60
2016-12-01	$8.50	$8.50	$8.50	$8.50	$6.30	375
2016-11-30	$8.61	$8.61	$8.61	$8.61	$6.38	1
2016-11-29	$8.61	$8.61	$8.61	$8.61	$6.38	0
2016-11-28	$8.65	$8.70	$8.60	$8.61	$6.38	3,163
2016-11-25	$8.65	$8.65	$8.65	$8.65	$6.41	43
2016-11-23	$8.66	$8.66	$8.44	$8.65	$6.41	693
2016-11-22	$8.45	$8.70	$8.40	$8.70	$6.44	4,844
2016-11-21	$8.65	$8.65	$8.65	$8.65	$6.41	134
2016-11-18	$8.51	$8.59	$8.35	$8.59	$6.36	1,644
2016-11-17	$8.65	$8.70	$8.50	$8.50	$6.30	1,735
2016-11-16	$8.60	$8.70	$8.55	$8.55	$6.33	10,235
2016-11-15	$8.39	$8.60	$8.25	$8.60	$6.37	18,173
2016-11-14	$8.35	$8.35	$8.30	$8.35	$6.18	2,825
2016-11-11	$8.39	$8.39	$8.26	$8.26	$6.12	371
2016-11-10	$8.15	$8.40	$8.15	$8.40	$6.22	4,396
2016-11-09	$8.20	$8.25	$8.15	$8.25	$6.11	1,596
2016-11-08	$8.11	$8.15	$8.11	$8.15	$6.04	3,835
2016-11-07	$8.05	$8.11	$8.05	$8.11	$6.01	1,858
2016-11-04	$8.10	$8.10	$8.00	$8.10	$6.00	2,770
2016-11-03	$8.15	$8.15	$8.05	$8.10	$6.00	4,244
2016-11-02	$8.13	$8.13	$8.10	$8.10	$6.00	2,018
2016-11-01	$8.10	$8.15	$8.10	$8.15	$6.04	3,480
2016-10-31	$8.10	$8.10	$8.10	$8.10	$6.00	361
2016-10-28	$8.05	$8.11	$8.05	$8.10	$6.00	2,177
2016-10-27	$8.08	$8.08	$8.08	$8.08	$5.98	300
2016-10-26	$8.10	$8.15	$8.10	$8.10	$5.93	480
2016-10-25	$8.15	$8.15	$8.15	$8.15	$5.96	817
2016-10-24	$8.06	$8.15	$8.06	$8.11	$5.94	1,730
2016-10-21	$8.06	$8.10	$8.05	$8.08	$5.91	5,182
2016-10-20	$8.05	$8.15	$8.05	$8.15	$5.96	487
2016-10-19	$8.10	$8.10	$8.10	$8.10	$5.93	299
2016-10-18	$8.15	$8.15	$8.15	$8.15	$5.96	0
2016-10-17	$8.12	$8.15	$8.12	$8.15	$5.96	1,432
2016-10-14	$8.05	$8.05	$8.05	$8.05	$5.89	60
2016-10-13	$8.30	$8.30	$8.05	$8.05	$5.89	1,386
2016-10-12	$8.20	$8.20	$8.20	$8.20	$6.00	69
2016-10-11	$8.20	$8.30	$8.20	$8.20	$6.00	2,745
2016-10-10	$8.05	$8.15	$8.05	$8.15	$5.96	6,891
2016-10-07	$8.13	$8.20	$8.08	$8.13	$5.95	5,045
2016-10-06	$8.30	$8.34	$8.12	$8.14	$5.95	7,741
2016-10-05	$8.40	$8.44	$8.38	$8.40	$6.14	5,520
2016-10-04	$8.38	$8.38	$8.38	$8.38	$6.13	389
2016-10-03	$8.38	$8.39	$8.38	$8.38	$6.13	1,825
2016-09-30	$8.50	$8.50	$8.38	$8.40	$6.14	6,540
2016-09-29	$8.52	$8.52	$8.33	$8.46	$6.19	9,862
2016-09-28	$8.40	$8.44	$8.40	$8.40	$6.14	2,196
2016-09-27	$8.37	$8.43	$8.20	$8.36	$6.12	3,194
2016-09-26	$8.33	$8.33	$8.33	$8.33	$6.09	9
2016-09-23	$8.33	$8.33	$8.33	$8.33	$6.09	500
2016-09-22	$8.38	$8.42	$8.30	$8.31	$6.08	2,393
2016-09-21	$8.45	$8.45	$8.45	$8.45	$6.18	203
2016-09-20	$8.30	$8.45	$8.30	$8.45	$6.18	221
2016-09-19	$8.30	$8.46	$8.30	$8.40	$6.15	2,213
2016-09-16	$8.30	$8.32	$8.27	$8.30	$6.07	3,622
2016-09-15	$8.30	$8.30	$8.30	$8.30	$6.07	100
2016-09-14	$8.55	$8.59	$8.30	$8.37	$6.12	3,544
2016-09-13	$8.42	$8.50	$8.39	$8.45	$6.18	1,769
2016-09-12	$8.35	$8.46	$8.35	$8.35	$6.11	3,119
2016-09-09	$8.40	$8.40	$8.40	$8.40	$6.14	410
2016-09-08	$8.32	$8.32	$8.32	$8.32	$6.09	3
2016-09-07	$8.50	$8.50	$8.32	$8.32	$6.09	7,920
2016-09-06	$8.39	$8.39	$8.30	$8.30	$6.07	1,222
2016-09-02	$8.45	$8.45	$8.31	$8.32	$6.09	995
2016-09-01	$8.50	$8.50	$8.50	$8.50	$6.22	31
2016-08-31	$8.47	$8.50	$8.40	$8.50	$6.22	2,841
2016-08-30	$8.59	$8.59	$8.36	$8.36	$6.12	404
2016-08-29	$8.37	$8.59	$8.37	$8.59	$6.28	5,053
2016-08-26	$8.36	$8.36	$8.36	$8.36	$6.11	119
2016-08-25	$8.40	$8.40	$8.40	$8.40	$6.14	12
2016-08-24	$8.37	$8.40	$8.37	$8.40	$6.14	466
2016-08-23	$8.20	$8.20	$8.20	$8.20	$6.00	101
2016-08-22	$8.20	$8.20	$8.20	$8.20	$6.00	404
2016-08-19	$8.40	$8.40	$8.40	$8.40	$6.14	11
2016-08-18	$8.37	$8.40	$8.23	$8.40	$6.14	8,089
2016-08-17	$8.25	$8.25	$8.25	$8.25	$6.04	573
2016-08-16	$8.34	$8.34	$8.20	$8.34	$6.10	4,100
2016-08-15	$8.37	$8.40	$8.20	$8.34	$6.10	13,472
2016-08-12	$8.25	$8.36	$8.25	$8.36	$6.12	847
2016-08-11	$8.30	$8.30	$8.05	$8.26	$6.04	5,985
2016-08-10	$8.37	$8.40	$8.28	$8.36	$6.12	3,418
2016-08-09	$8.38	$8.38	$8.38	$8.38	$6.13	100
2016-08-08	$8.40	$8.40	$8.23	$8.38	$6.13	2,200
2016-08-05	$8.21	$8.21	$8.21	$8.21	$6.01	1
2016-08-04	$8.21	$8.21	$8.21	$8.21	$6.01	2
2016-08-03	$8.21	$8.26	$8.21	$8.21	$6.01	2,769
2016-08-02	$8.35	$8.35	$8.25	$8.25	$6.04	3,083
2016-08-01	$8.35	$8.39	$8.35	$8.35	$6.11	1,138
2016-07-29	$8.26	$8.26	$8.26	$8.26	$6.04	622
2016-07-28	$8.40	$8.40	$8.40	$8.40	$6.14	718
2016-07-27	$8.21	$8.21	$8.21	$8.21	$6.01	97
2016-07-26	$8.31	$8.31	$8.31	$8.31	$6.01	66
2016-07-25	$8.31	$8.31	$8.31	$8.31	$6.01	437
2016-07-22	$8.39	$8.39	$8.39	$8.39	$6.06	104
2016-07-21	$8.35	$8.39	$8.35	$8.39	$6.06	318
2016-07-20	$8.49	$8.49	$8.49	$8.49	$6.14	15
2016-07-19	$8.30	$8.54	$8.30	$8.49	$6.14	1,142
2016-07-18	$8.29	$8.29	$8.29	$8.29	$5.99	181
2016-07-15	$8.34	$8.35	$8.29	$8.29	$5.99	1,141
2016-07-14	$8.37	$8.37	$8.37	$8.37	$6.05	200
2016-07-13	$8.34	$8.49	$8.34	$8.34	$6.03	5,290
2016-07-12	$8.32	$8.33	$8.32	$8.33	$6.02	801
2016-07-11	$8.29	$8.36	$8.15	$8.15	$5.89	2,989
2016-07-08	$8.31	$8.38	$8.23	$8.38	$6.06	2,347
2016-07-07	$8.19	$8.19	$8.19	$8.19	$5.92	112
2016-07-06	$8.11	$8.16	$8.11	$8.16	$5.90	613
2016-07-05	$8.22	$8.22	$8.01	$8.01	$5.79	19,309
2016-07-01	$8.25	$8.43	$8.23	$8.35	$6.03	3,785
2016-06-30	$8.25	$8.25	$8.20	$8.20	$5.93	2,248
2016-06-29	$8.62	$8.62	$8.05	$8.20	$5.93	13,378
2016-06-28	$8.49	$8.49	$8.49	$8.49	$6.14	25
2016-06-27	$8.35	$8.49	$8.35	$8.49	$6.14	481
2016-06-24	$8.35	$8.35	$8.35	$8.35	$6.03	1,027
2016-06-23	$8.52	$8.61	$8.37	$8.37	$6.05	1,172
2016-06-22	$8.35	$8.39	$8.35	$8.35	$6.03	1,366
2016-06-21	$8.42	$8.45	$8.42	$8.45	$6.11	502
2016-06-20	$8.42	$8.55	$8.35	$8.55	$6.18	1,601
2016-06-17	$8.38	$8.56	$8.32	$8.42	$6.08	5,679
2016-06-16	$8.27	$8.27	$8.27	$8.27	$5.98	1,016
2016-06-15	$8.37	$8.37	$8.37	$8.37	$6.05	0
2016-06-14	$8.53	$8.53	$8.00	$8.37	$6.05	52,979
2016-06-13	$8.66	$8.66	$8.50	$8.50	$6.14	3,286
2016-06-10	$8.69	$8.72	$8.65	$8.72	$6.30	2,780
2016-06-09	$8.74	$8.74	$8.72	$8.72	$6.30	3,800
2016-06-08	$8.72	$8.73	$8.72	$8.73	$6.31	338
2016-06-07	$8.75	$8.75	$8.75	$8.75	$6.32	100
2016-06-06	$8.80	$8.80	$8.75	$8.75	$6.32	1,589
2016-06-03	$8.74	$8.74	$8.72	$8.72	$6.30	400
2016-06-02	$8.72	$8.72	$8.72	$8.72	$6.30	156
2016-06-01	$8.80	$8.80	$8.80	$8.80	$6.36	114
2016-05-31	$8.82	$8.86	$8.74	$8.80	$6.36	4,845
2016-05-27	$8.95	$8.95	$8.68	$8.74	$6.32	9,085
2016-05-26	$8.96	$8.96	$8.96	$8.96	$6.48	323
2016-05-25	$9.01	$9.02	$9.00	$9.01	$6.51	1,271
2016-05-24	$9.09	$9.09	$9.01	$9.01	$6.51	402
2016-05-23	$8.82	$9.05	$8.79	$9.03	$6.53	1,845
2016-05-20	$9.00	$9.00	$8.87	$8.87	$6.41	1,844
2016-05-19	$8.93	$8.93	$8.93	$8.93	$6.45	0
2016-05-18	$8.88	$8.93	$8.87	$8.93	$6.45	1,308
2016-05-17	$9.00	$9.00	$8.88	$8.88	$6.42	766
2016-05-16	$9.09	$9.14	$8.95	$8.98	$6.49	5,461
2016-05-13	$8.87	$9.04	$8.87	$9.01	$6.51	729
2016-05-12	$8.94	$8.94	$8.94	$8.94	$6.46	95
2016-05-11	$8.97	$9.00	$8.94	$8.94	$6.46	1,705
2016-05-10	$8.99	$8.99	$8.99	$8.99	$6.50	181
2016-05-09	$9.13	$9.15	$9.09	$9.09	$6.57	1,344
2016-05-06	$8.99	$8.99	$8.99	$8.99	$6.50	101
2016-05-05	$8.99	$8.99	$8.99	$8.99	$6.50	69
2016-05-04	$8.93	$9.00	$8.93	$8.99	$6.50	430
2016-05-03	$9.00	$9.02	$8.92	$8.94	$6.46	5,517
2016-05-02	$8.91	$9.05	$8.90	$9.00	$6.50	1,502
2016-04-29	$9.19	$9.19	$9.19	$9.19	$6.64	30
2016-04-28	$9.20	$9.42	$8.96	$9.19	$6.64	1,550
2016-04-27	$9.27	$9.27	$9.20	$9.20	$6.65	1,504
2016-04-26	$9.10	$9.10	$9.05	$9.05	$6.47	300
2016-04-25	$9.00	$9.00	$9.00	$9.00	$6.43	192
2016-04-22	$9.00	$9.00	$9.00	$9.00	$6.43	3,130
2016-04-21	$9.07	$9.07	$9.07	$9.07	$6.48	54
2016-04-20	$9.08	$9.10	$9.01	$9.07	$6.48	1,222
2016-04-19	$8.98	$8.98	$8.98	$8.98	$6.42	44
2016-04-18	$9.10	$9.10	$8.78	$8.98	$6.42	5,304
2016-04-15	$9.14	$9.15	$9.00	$9.00	$6.43	1,478
2016-04-14	$9.06	$9.06	$9.06	$9.06	$6.48	0
2016-04-13	$9.05	$9.23	$9.03	$9.06	$6.48	1,477
2016-04-12	$9.43	$9.43	$8.95	$9.05	$6.47	44,423
2016-04-11	$9.00	$9.02	$8.95	$9.02	$6.45	1,490
2016-04-08	$9.00	$9.00	$8.99	$9.00	$6.43	9,365
2016-04-07	$8.90	$8.90	$8.90	$8.90	$6.36	2
2016-04-06	$8.85	$8.93	$8.78	$8.90	$6.36	5,300
2016-04-05	$9.25	$9.27	$8.63	$8.65	$6.18	3,122
2016-04-04	$9.46	$9.46	$9.17	$9.17	$6.56	680
2016-04-01	$9.04	$9.04	$8.65	$8.72	$6.23	1,394
2016-03-31	$8.78	$9.18	$8.75	$8.75	$6.26	5,316
2016-03-30	$8.78	$8.78	$8.70	$8.70	$6.22	1,029
2016-03-29	$9.45	$9.45	$8.96	$8.96	$6.40	1,007
2016-03-28	$8.97	$8.97	$8.97	$8.97	$6.41	152
2016-03-24	$9.09	$9.09	$8.88	$8.88	$6.35	18,248
2016-03-23	$9.03	$9.26	$9.03	$9.26	$6.62	2,311
2016-03-22	$9.00	$9.00	$8.86	$8.86	$6.34	3,575
2016-03-21	$9.15	$9.15	$9.15	$9.15	$6.54	208
2016-03-18	$9.00	$9.00	$9.00	$9.00	$6.43	12
2016-03-17	$8.99	$9.00	$8.99	$9.00	$6.43	2,339
2016-03-16	$8.85	$8.85	$8.85	$8.85	$6.33	800
2016-03-15	$8.90	$8.90	$8.90	$8.90	$6.36	0
2016-03-14	$8.90	$8.90	$8.90	$8.90	$6.36	91
2016-03-11	$9.00	$9.00	$8.90	$8.90	$6.36	4,333
2016-03-10	$8.80	$8.98	$8.80	$8.98	$6.42	686
2016-03-09	$8.57	$8.57	$8.57	$8.57	$6.13	27
2016-03-08	$8.57	$8.57	$8.57	$8.57	$6.13	100
2016-03-07	$8.57	$8.57	$8.57	$8.57	$6.13	117
2016-03-04	$9.00	$9.00	$8.51	$8.57	$6.13	1,899
2016-03-03	$8.99	$9.00	$8.64	$8.73	$6.24	1,555
2016-03-02	$8.95	$8.95	$8.95	$8.95	$6.40	52
2016-03-01	$8.90	$8.95	$8.90	$8.95	$6.40	2,001
2016-02-29	$9.00	$9.00	$9.00	$9.00	$6.43	900
2016-02-26	$9.00	$9.00	$9.00	$9.00	$6.43	67
2016-02-25	$9.00	$9.00	$9.00	$9.00	$6.43	77
2016-02-24	$9.00	$9.00	$9.00	$9.00	$6.43	17
2016-02-23	$9.00	$9.00	$9.00	$9.00	$6.43	131
2016-02-22	$9.00	$9.00	$8.93	$9.00	$6.43	6,324
2016-02-19	$8.99	$9.00	$8.85	$8.85	$6.33	2,513
2016-02-18	$9.00	$9.00	$9.00	$9.00	$6.43	0
2016-02-17	$8.96	$9.00	$8.94	$9.00	$6.43	1,228
2016-02-16	$8.86	$8.86	$8.85	$8.86	$6.33	709
2016-02-12	$8.99	$9.00	$8.99	$9.00	$6.43	899
2016-02-11	$9.00	$9.00	$8.84	$8.86	$6.33	685
2016-02-10	$9.34	$9.34	$9.15	$9.15	$6.54	2,024
2016-02-09	$9.17	$9.17	$9.17	$9.17	$6.56	3
2016-02-08	$9.17	$9.17	$9.17	$9.17	$6.56	0
2016-02-05	$9.17	$9.17	$9.17	$9.17	$6.56	1,186
2016-02-04	$9.33	$9.35	$9.33	$9.35	$6.68	2,415
2016-02-03	$9.20	$9.20	$9.20	$9.20	$6.58	1,006
2016-02-02	$9.27	$9.27	$9.27	$9.27	$6.63	114
2016-02-01	$9.18	$9.25	$9.18	$9.25	$6.61	201
2016-01-29	$9.30	$9.30	$9.30	$9.30	$6.65	255
2016-01-28	$9.20	$9.34	$9.20	$9.34	$6.67	994
2016-01-27	$9.25	$9.25	$9.25	$9.25	$6.61	26
2016-01-26	$9.34	$9.35	$9.31	$9.35	$6.61	2,166
2016-01-25	$9.31	$9.31	$9.31	$9.31	$6.59	48
2016-01-22	$9.31	$9.31	$9.31	$9.31	$6.59	296
2016-01-21	$9.27	$9.27	$9.27	$9.27	$6.56	3
2016-01-20	$9.25	$9.27	$9.25	$9.27	$6.56	1,403
2016-01-19	$9.22	$9.29	$9.22	$9.25	$6.54	557
2016-01-15	$9.42	$9.42	$9.27	$9.27	$6.56	1,247
2016-01-14	$9.35	$9.42	$9.35	$9.42	$6.66	339
2016-01-13	$9.43	$9.43	$9.43	$9.43	$6.67	13
2016-01-12	$9.34	$9.43	$9.34	$9.43	$6.67	1,102
2016-01-11	$9.21	$9.38	$9.21	$9.38	$6.63	641
2016-01-08	$9.19	$9.19	$9.19	$9.19	$6.50	10
2016-01-07	$9.70	$9.70	$9.10	$9.19	$6.50	2,364
2016-01-06	$9.40	$9.40	$9.40	$9.40	$6.65	1
2016-01-05	$9.40	$9.40	$9.40	$9.40	$6.65	114
2016-01-04	$9.63	$9.70	$9.55	$9.68	$6.85	4,603
2015-12-31	$9.34	$9.34	$9.34	$9.34	$6.61	2
2015-12-30	$9.34	$9.34	$9.34	$9.34	$6.61	32
2015-12-29	$9.34	$9.34	$9.34	$9.34	$6.61	2
2015-12-28	$9.64	$9.64	$9.26	$9.34	$6.61	721
2015-12-24	$9.52	$9.52	$9.50	$9.50	$6.72	1,387
2015-12-23	$9.62	$9.62	$9.50	$9.50	$6.72	4,474
2015-12-22	$9.78	$9.78	$9.60	$9.60	$6.79	1,033
2015-12-21	$10.00	$10.00	$9.78	$9.78	$6.92	300
2015-12-18	$9.75	$10.00	$9.75	$10.00	$7.07	1,354
2015-12-17	$9.78	$9.78	$9.75	$9.75	$6.90	1,397
2015-12-16	$9.79	$9.79	$9.79	$9.79	$6.92	227
2015-12-15	$10.01	$10.01	$10.01	$10.01	$7.08	200
2015-12-14	$9.51	$9.51	$9.51	$9.51	$6.73	0
2015-12-11	$9.51	$9.51	$9.51	$9.51	$6.73	66
2015-12-10	$10.01	$10.01	$9.51	$9.51	$6.73	434
2015-12-09	$9.84	$10.01	$9.83	$9.84	$6.96	1,110
2015-12-08	$10.05	$10.05	$10.05	$10.05	$7.11	155
2015-12-07	$10.05	$10.05	$10.05	$10.05	$7.11	718
2015-12-04	$9.63	$9.81	$9.63	$9.81	$6.94	1,054
2015-12-03	$9.79	$9.79	$9.79	$9.79	$6.92	0
2015-12-02	$9.79	$9.79	$9.79	$9.79	$6.92	0
2015-12-01	$10.06	$10.06	$9.72	$9.79	$6.92	4,392
2015-11-30	$9.75	$10.21	$9.72	$10.21	$7.22	3,870
2015-11-27	$9.72	$9.75	$9.72	$9.75	$6.90	249
2015-11-25	$9.75	$9.75	$9.72	$9.72	$6.88	995
2015-11-24	$9.59	$9.75	$9.59	$9.69	$6.85	5,228
2015-11-23	$9.43	$9.60	$9.43	$9.60	$6.79	1,358
2015-11-20	$9.32	$9.44	$9.32	$9.44	$6.68	760
2015-11-19	$9.39	$9.39	$9.32	$9.32	$6.59	1,231
2015-11-18	$9.36	$9.36	$9.32	$9.32	$6.59	480
2015-11-17	$9.45	$9.50	$9.28	$9.45	$6.68	2,447
2015-11-16	$9.50	$9.50	$9.40	$9.45	$6.68	6,097
2015-11-13	$9.49	$9.49	$9.40	$9.42	$6.66	1,754
2015-11-12	$9.41	$9.50	$9.40	$9.40	$6.65	953
2015-11-11	$9.45	$9.45	$9.43	$9.43	$6.67	1,561
2015-11-10	$9.45	$9.45	$9.31	$9.31	$6.59	12,962
2015-11-09	$9.36	$9.50	$9.34	$9.45	$6.68	7,246
2015-11-06	$9.16	$9.44	$9.16	$9.44	$6.68	701
2015-11-05	$9.09	$9.12	$9.09	$9.12	$6.45	1,004
2015-11-04	$9.06	$9.50	$8.77	$9.16	$6.48	4,531
2015-11-03	$9.11	$9.11	$9.11	$9.11	$6.44	427
2015-11-02	$9.49	$9.50	$9.34	$9.34	$6.61	5,123
2015-10-30	$9.48	$9.50	$9.10	$9.34	$6.61	9,554
2015-10-29	$9.30	$9.30	$9.30	$9.30	$6.58	250
2015-10-28	$9.50	$9.50	$9.04	$9.04	$6.39	458
2015-10-27	$9.28	$9.50	$9.28	$9.50	$6.65	1,071
2015-10-26	$9.50	$9.50	$9.03	$9.49	$6.64	1,254
2015-10-23	$8.98	$9.50	$8.91	$9.50	$6.65	8,732
2015-10-22	$8.95	$8.95	$8.95	$8.95	$6.26	1
2015-10-21	$8.98	$8.98	$8.95	$8.95	$6.26	661
2015-10-20	$8.98	$8.98	$8.98	$8.98	$6.28	2,412
2015-10-19	$8.89	$10.37	$8.85	$8.98	$6.28	12,177
2015-10-16	$8.75	$8.75	$8.75	$8.75	$6.12	487
2015-10-15	$8.76	$8.76	$8.76	$8.76	$6.13	220
2015-10-14	$8.60	$8.60	$8.60	$8.60	$6.02	181
2015-10-13	$8.74	$8.75	$8.61	$8.75	$6.12	915
2015-10-12	$8.89	$8.89	$8.65	$8.65	$6.05	2,772
2015-10-09	$8.77	$8.88	$8.77	$8.88	$6.21	1,043
2015-10-08	$8.61	$8.61	$8.61	$8.61	$6.02	14
2015-10-07	$8.61	$8.61	$8.61	$8.61	$6.02	233
2015-10-06	$8.85	$8.89	$8.70	$8.74	$6.11	5,071
2015-10-05	$8.81	$8.84	$8.70	$8.84	$6.18	552
2015-10-02	$8.71	$8.71	$8.70	$8.70	$6.09	322
2015-10-01	$8.68	$8.68	$8.68	$8.68	$6.07	1,462
2015-09-30	$8.60	$8.60	$8.50	$8.50	$5.95	1,476
2015-09-29	$8.54	$8.54	$8.50	$8.51	$5.95	1,955
2015-09-28	$8.50	$8.60	$8.50	$8.60	$6.02	5,875
2015-09-25	$8.55	$8.55	$8.50	$8.50	$5.95	739
2015-09-24	$8.50	$8.50	$8.50	$8.50	$5.95	1,344
2015-09-23	$8.60	$8.60	$8.50	$8.50	$5.95	1,011
2015-09-22	$8.54	$8.56	$8.45	$8.45	$5.91	1,740
2015-09-21	$8.55	$8.55	$8.51	$8.55	$5.98	907
2015-09-18	$8.50	$8.50	$8.50	$8.50	$5.95	1,174
2015-09-17	$8.51	$8.51	$8.50	$8.50	$5.95	2,375
2015-09-16	$8.50	$8.60	$8.45	$8.45	$5.91	1,086
2015-09-15	$8.47	$8.47	$8.47	$8.47	$5.93	73
2015-09-14	$8.61	$8.61	$8.47	$8.47	$5.93	5,146
2015-09-11	$8.60	$8.60	$8.59	$8.59	$6.01	931
2015-09-10	$8.59	$8.60	$8.59	$8.60	$6.02	1,439
2015-09-09	$8.60	$8.60	$8.57	$8.57	$6.00	3,256
2015-09-08	$8.70	$8.70	$8.58	$8.60	$6.02	7,797
2015-09-04	$8.54	$8.54	$8.54	$8.54	$5.97	253

Kentucky First Federal Bancorp (KFFB) News Headlines

Recent Kentucky First Federal Bancorp (KFFB) News

Similar Companies to Kentucky First Federal Bancorp (KFFB) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Kentucky First Federal Bancorp (KFFB) Exchange: NASDAQ