MEDICAL FACS CORP (MFCSF) Stock Profile

Data as of April 19, 2024

$7.75 ($0.00) 0.00%

MEDICAL FACS CORP - Daily Information

Click for more stock information on MEDICAL FACS CORP.

Daily Information	Data
Date	April 19, 2024
Open	$7.75
Previous Close	$7.75
High	$7.75
Low	$7.75
Adjusted Open	$7.75
Previous Adjusted Close	$7.75
Adjusted High	$7.75
Adjusted Low	$7.75

Invest in MEDICAL FACS CORP (MFCSF)

Get up to $250 in Bitcoin for funding an account.

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

Low correlation to stocks & bonds!

Key People MEDICAL FACS CORP

Employee	Position
Robert O. Horrar	President, Chief Executive Officer & Director
John F. Schario	Chief Operating Officer
David N. T. Watson	Chief Financial Officer
James Rolfe	Chief Development Officer
Reza Shahim	Non-Independent Non-Executive Director
Jeffery C. Lozon	Chairman
Lois Cormack	Independent Director
Dale M. Lawr	Independent Director
Stephen Dineley	Independent Director
Erin Suzanne Enright	Independent Director

Historical Stock Data for MEDICAL FACS CORP (MFCSF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$7.75	$7.75	$7.75	$7.75	$7.75	500
2024-04-04	$7.75	$7.75	$7.75	$7.75	$7.75	1,200
2024-04-03	$7.76	$7.80	$7.75	$7.75	$7.75	1,200
2024-04-02	$7.73	$7.73	$7.73	$7.73	$7.73	801
2024-04-01	$7.73	$7.73	$7.73	$7.73	$7.73	801
2024-03-28	$7.76	$7.76	$7.76	$7.76	$7.76	600
2024-03-27	$7.60	$7.64	$7.55	$7.64	$7.64	5,095
2024-03-26	$7.61	$7.61	$7.61	$7.61	$7.55	0
2024-03-25	$7.62	$7.75	$7.59	$7.61	$7.55	14,417
2024-03-22	$7.75	$7.75	$7.75	$7.75	$7.69	15
2024-03-21	$7.75	$7.75	$7.75	$7.75	$7.69	15,000
2024-03-20	$7.75	$7.75	$7.75	$7.75	$7.69	400
2024-03-19	$7.75	$7.77	$7.69	$7.76	$7.70	4,660
2024-03-18	$7.45	$7.72	$7.45	$7.71	$7.65	4,037
2024-03-15	$7.46	$7.50	$7.40	$7.45	$7.40	10,723
2024-03-14	$7.00	$7.60	$6.93	$7.50	$7.44	16,953
2024-03-13	$6.79	$6.92	$6.79	$6.79	$6.74	3,149
2024-03-12	$6.37	$6.79	$6.37	$6.70	$6.65	8,121
2024-03-11	$6.68	$6.76	$6.68	$6.70	$6.65	8,121
2024-03-08	$6.77	$6.79	$6.68	$6.74	$6.69	30,902
2024-03-07	$6.84	$6.84	$6.84	$6.84	$6.79	10
2024-03-06	$6.89	$6.89	$6.84	$6.84	$6.79	3,639
2024-03-05	$7.00	$7.00	$6.78	$6.78	$6.73	3,249
2024-03-04	$7.25	$7.29	$7.25	$7.29	$7.23	15,735
2024-03-01	$7.29	$7.33	$7.25	$7.33	$7.27	8,305
2024-02-29	$7.33	$7.33	$7.33	$7.33	$7.27	56
2024-02-28	$7.42	$7.42	$7.33	$7.33	$7.27	7,000
2024-02-27	$7.42	$7.48	$7.40	$7.43	$7.37	19,738
2024-02-26	$7.48	$7.48	$7.48	$7.48	$7.42	100
2024-02-23	$7.25	$7.39	$7.25	$7.39	$7.33	22,820
2024-02-22	$7.17	$7.26	$7.17	$7.25	$7.19	16,100
2024-02-21	$7.08	$7.24	$7.08	$7.24	$7.18	5,279
2024-02-20	$7.06	$7.06	$7.06	$7.06	$7.01	0
2024-02-16	$7.06	$7.06	$7.06	$7.06	$7.01	0
2024-02-15	$7.06	$7.06	$7.06	$7.06	$7.01	244
2024-02-14	$7.09	$7.09	$7.09	$7.09	$7.04	0
2024-02-13	$7.12	$7.12	$7.09	$7.09	$7.04	4,100
2024-02-12	$7.09	$7.21	$7.09	$7.18	$7.13	15,640
2024-02-09	$7.00	$7.00	$7.00	$7.00	$6.95	100
2024-02-08	$6.97	$6.97	$6.97	$6.97	$6.91	1,900
2024-02-07	$6.90	$6.91	$6.85	$6.87	$6.82	16,325
2024-02-06	$7.12	$7.12	$6.92	$6.92	$6.87	2,550
2024-02-05	$7.08	$7.08	$7.06	$7.06	$7.01	16,830
2024-02-02	$7.32	$7.32	$7.32	$7.32	$7.26	0
2024-02-01	$7.32	$7.32	$7.32	$7.32	$7.26	0
2024-01-31	$7.32	$7.32	$7.32	$7.32	$7.26	0
2024-01-30	$7.32	$7.32	$7.32	$7.32	$7.26	0
2024-01-29	$7.32	$7.32	$7.32	$7.32	$7.26	1
2024-01-26	$7.32	$7.32	$7.32	$7.32	$7.32	0
2024-01-25	$7.17	$7.32	$7.17	$7.32	$7.32	6,800
2024-01-24	$7.12	$7.12	$7.09	$7.09	$7.09	3,814
2024-01-23	$6.71	$6.71	$6.71	$6.71	$6.71	500
2024-01-22	$6.74	$6.74	$6.74	$6.74	$6.74	445
2024-01-19	$6.72	$6.73	$6.72	$6.73	$6.73	1,407
2024-01-18	$6.77	$6.78	$6.74	$6.78	$6.78	26,714
2024-01-17	$6.70	$6.81	$6.68	$6.77	$6.77	33,479
2024-01-16	$7.03	$7.03	$6.77	$6.77	$6.77	3,044
2024-01-12	$6.77	$6.80	$6.70	$6.70	$6.70	5,653
2024-01-11	$6.68	$6.68	$6.68	$6.68	$6.68	0
2024-01-10	$6.68	$6.68	$6.68	$6.68	$6.68	383
2024-01-09	$6.69	$6.69	$6.61	$6.68	$6.68	26,430
2024-01-08	$6.56	$6.67	$6.56	$6.67	$6.67	21,333
2024-01-05	$6.68	$6.68	$6.64	$6.64	$6.64	470
2024-01-04	$6.65	$6.65	$6.61	$6.63	$6.63	7,000
2024-01-03	$6.69	$6.69	$6.64	$6.64	$6.64	4,314
2024-01-02	$6.73	$6.74	$6.73	$6.73	$6.73	3,741
2023-12-29	$6.75	$6.80	$6.75	$6.80	$6.80	4,301
2023-12-28	$6.76	$6.76	$6.72	$6.73	$6.73	2,873
2023-12-27	$6.71	$6.74	$6.67	$6.70	$6.64	9,650
2023-12-26	$6.77	$6.77	$6.77	$6.77	$6.71	0
2023-12-22	$6.65	$6.80	$6.51	$6.77	$6.77	21,244
2023-12-21	$6.63	$6.68	$6.61	$6.66	$6.66	12,259
2023-12-20	$6.54	$6.54	$6.50	$6.50	$6.50	1,602
2023-12-19	$6.57	$6.57	$6.57	$6.57	$6.57	0
2023-12-18	$6.67	$6.67	$6.50	$6.57	$6.57	13,662
2023-12-15	$6.65	$6.67	$6.65	$6.67	$6.67	4,300
2023-12-14	$6.70	$6.71	$6.68	$6.68	$6.68	3,594
2023-12-13	$6.61	$6.65	$6.55	$6.65	$6.65	9,127
2023-12-12	$6.56	$6.61	$6.52	$6.61	$6.61	40,505
2023-12-11	$6.57	$6.58	$6.54	$6.56	$6.56	11,348
2023-12-08	$6.60	$6.60	$6.58	$6.59	$6.59	6,355
2023-12-07	$6.51	$6.63	$6.51	$6.62	$6.62	28,050
2023-12-06	$6.57	$6.58	$6.55	$6.55	$6.55	3,100
2023-12-05	$6.53	$6.59	$6.53	$6.59	$6.59	2,840
2023-12-04	$6.54	$6.56	$6.53	$6.55	$6.55	22,882
2023-12-01	$6.56	$6.56	$6.55	$6.55	$6.55	900
2023-11-30	$6.55	$6.56	$6.55	$6.55	$6.55	6,926
2023-11-29	$6.50	$6.58	$6.50	$6.56	$6.56	14,120
2023-11-28	$6.54	$6.54	$6.54	$6.54	$6.54	200
2023-11-27	$6.32	$6.39	$6.29	$6.39	$6.39	9,176
2023-11-24	$6.33	$6.34	$6.33	$6.34	$6.34	600
2023-11-22	$6.30	$6.30	$6.30	$6.30	$6.30	1,300
2023-11-21	$6.12	$6.14	$6.12	$6.14	$6.14	5,900
2023-11-20	$6.41	$6.41	$6.41	$6.41	$6.41	1,501
2023-11-17	$6.35	$6.36	$6.35	$6.36	$6.36	6,282
2023-11-16	$6.40	$6.40	$6.31	$6.31	$6.31	3,018
2023-11-15	$6.04	$6.49	$6.04	$6.42	$6.42	6,119
2023-11-14	$6.40	$6.40	$6.40	$6.40	$6.40	667
2023-11-13	$6.45	$6.45	$6.43	$6.43	$6.43	1,132
2023-11-10	$6.52	$6.52	$6.52	$6.52	$6.52	4,300
2023-11-09	$6.48	$6.59	$6.48	$6.55	$6.55	2,800
2023-11-08	$6.62	$6.62	$6.62	$6.62	$6.62	0
2023-11-07	$6.62	$6.62	$6.62	$6.62	$6.62	1
2023-11-06	$6.62	$6.62	$6.62	$6.62	$6.62	17
2023-11-03	$6.63	$6.63	$6.62	$6.62	$6.62	1,269
2023-11-02	$6.49	$6.49	$6.45	$6.45	$6.45	1,100
2023-11-01	$6.61	$6.61	$6.60	$6.60	$6.60	2,893
2023-10-31	$6.70	$6.70	$6.70	$6.70	$6.70	10
2023-10-30	$6.70	$6.70	$6.70	$6.70	$6.70	0
2023-10-27	$6.70	$6.70	$6.70	$6.70	$6.70	380
2023-10-26	$6.74	$6.74	$6.74	$6.74	$6.74	0
2023-10-25	$6.73	$6.74	$6.73	$6.74	$6.74	1,076
2023-10-24	$6.82	$6.82	$6.82	$6.82	$6.82	551
2023-10-23	$6.67	$6.67	$6.67	$6.67	$6.67	100
2023-10-20	$6.90	$6.90	$6.90	$6.90	$6.90	99
2023-10-19	$6.90	$6.90	$6.90	$6.90	$6.90	0
2023-10-18	$6.90	$6.90	$6.90	$6.90	$6.90	0
2023-10-17	$6.90	$6.90	$6.90	$6.90	$6.90	42
2023-10-16	$6.90	$6.90	$6.90	$6.90	$6.90	0
2023-10-13	$6.90	$6.90	$6.90	$6.90	$6.90	1,706
2023-10-12	$6.94	$7.05	$6.83	$6.83	$6.83	6,853
2023-10-11	$6.90	$6.95	$6.85	$6.92	$6.92	3,720
2023-10-10	$6.86	$6.87	$6.85	$6.85	$6.85	6,000
2023-10-09	$6.82	$6.82	$6.82	$6.82	$6.82	0
2023-10-06	$6.82	$6.82	$6.82	$6.82	$6.82	2,804
2023-10-05	$6.82	$6.82	$6.80	$6.81	$6.81	2,426
2023-10-04	$6.80	$6.81	$6.80	$6.81	$6.81	202
2023-10-03	$6.82	$6.82	$6.82	$6.82	$6.82	3,011
2023-10-02	$6.86	$6.86	$6.83	$6.83	$6.83	3,210
2023-09-29	$6.95	$6.95	$6.95	$6.95	$6.95	1,800
2023-09-28	$7.08	$7.08	$7.08	$7.08	$7.08	0
2023-09-27	$6.96	$7.08	$6.96	$7.08	$7.00	3,600
2023-09-26	$6.90	$6.90	$6.90	$6.90	$6.82	100
2023-09-25	$6.93	$6.94	$6.93	$6.94	$6.86	5,805
2023-09-22	$6.92	$6.92	$6.92	$6.92	$6.84	0
2023-09-21	$6.90	$6.92	$6.90	$6.92	$6.84	3,029
2023-09-20	$6.95	$6.98	$6.95	$6.98	$6.90	21,199
2023-09-19	$6.96	$6.96	$6.95	$6.95	$6.87	4,788
2023-09-18	$6.98	$6.98	$6.98	$6.98	$6.90	5
2023-09-15	$6.98	$6.98	$6.98	$6.98	$6.98	10
2023-09-14	$6.98	$6.98	$6.98	$6.98	$6.98	1,023
2023-09-13	$6.95	$6.95	$6.95	$6.95	$6.95	7
2023-09-12	$6.95	$6.95	$6.95	$6.95	$6.95	20
2023-09-11	$6.93	$6.95	$6.92	$6.95	$6.95	3,218
2023-09-08	$6.86	$6.86	$6.86	$6.86	$6.86	26
2023-09-07	$6.90	$6.91	$6.85	$6.86	$6.86	9,136
2023-09-06	$6.90	$6.90	$6.90	$6.90	$6.90	5,201
2023-09-05	$6.94	$7.05	$6.94	$7.05	$7.05	3,340
2023-09-01	$6.90	$6.90	$6.90	$6.90	$6.90	5
2023-08-31	$6.91	$6.91	$6.90	$6.90	$6.90	4,015
2023-08-30	$6.87	$6.87	$6.87	$6.87	$6.87	5,800
2023-08-29	$6.75	$6.75	$6.75	$6.75	$6.75	353
2023-08-28	$6.75	$6.76	$6.75	$6.76	$6.76	2,021
2023-08-25	$6.70	$6.76	$6.70	$6.72	$6.72	12,002
2023-08-24	$6.78	$6.78	$6.78	$6.78	$6.78	100
2023-08-23	$6.81	$6.81	$6.75	$6.76	$6.76	13,749
2023-08-22	$6.78	$6.83	$6.78	$6.81	$6.81	11,619
2023-08-21	$6.72	$6.78	$6.72	$6.78	$6.78	1,000
2023-08-18	$6.72	$6.72	$6.72	$6.72	$6.72	1,531
2023-08-17	$6.95	$6.95	$6.82	$6.91	$6.91	7,100
2023-08-16	$6.93	$6.93	$6.92	$6.92	$6.92	9,193
2023-08-15	$6.78	$6.78	$6.78	$6.78	$6.78	78
2023-08-14	$6.65	$6.78	$6.65	$6.78	$6.78	8,847
2023-08-11	$6.71	$6.71	$6.71	$6.71	$6.71	2,758
2023-08-10	$7.01	$7.01	$7.01	$7.01	$7.01	7,000
2023-08-09	$7.09	$7.16	$7.01	$7.01	$7.01	43,451
2023-08-08	$6.95	$6.97	$6.95	$6.97	$6.97	203
2023-08-07	$6.95	$6.95	$6.78	$6.78	$6.78	1,300
2023-08-04	$6.95	$6.95	$6.85	$6.93	$6.93	6,100
2023-08-03	$6.84	$6.85	$6.81	$6.85	$6.85	14,207
2023-08-02	$6.77	$6.77	$6.77	$6.77	$6.77	500
2023-08-01	$6.41	$6.68	$6.41	$6.68	$6.68	6,593
2023-07-31	$6.36	$6.46	$6.36	$6.46	$6.46	3,733
2023-07-28	$6.36	$6.36	$6.36	$6.36	$6.36	100
2023-07-27	$6.36	$6.36	$6.36	$6.36	$6.36	2,000
2023-07-26	$6.46	$6.46	$6.46	$6.46	$6.46	30,101
2023-07-25	$6.31	$6.36	$6.31	$6.36	$6.36	59,158
2023-07-24	$6.28	$6.29	$6.28	$6.29	$6.29	60,300
2023-07-21	$5.90	$5.90	$5.90	$5.90	$5.90	100
2023-07-20	$6.20	$6.20	$6.20	$6.20	$6.20	1,100
2023-07-19	$5.98	$5.98	$5.98	$5.98	$5.98	20
2023-07-18	$5.98	$5.98	$5.98	$5.98	$5.98	53
2023-07-17	$5.98	$5.98	$5.98	$5.98	$5.98	0
2023-07-14	$5.98	$5.98	$5.98	$5.98	$5.98	351
2023-07-13	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-07-12	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-07-11	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-07-10	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-07-07	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-07-06	$6.28	$6.28	$6.19	$6.21	$6.21	2,000
2023-07-05	$6.20	$6.24	$6.20	$6.23	$6.23	2,000
2023-07-03	$5.66	$5.66	$5.66	$5.66	$5.66	0
2023-06-30	$5.66	$5.66	$5.66	$5.66	$5.66	0
2023-06-29	$5.66	$5.66	$5.66	$5.66	$5.66	0
2023-06-28	$5.66	$5.66	$5.66	$5.66	$5.60	0
2023-06-27	$5.66	$5.66	$5.66	$5.66	$5.60	0
2023-06-26	$5.66	$5.66	$5.66	$5.66	$5.60	1
2023-06-23	$5.66	$5.66	$5.66	$5.66	$5.60	800
2023-06-22	$5.77	$5.77	$5.66	$5.66	$5.60	2,191
2023-06-21	$6.12	$6.12	$6.12	$6.12	$6.05	0
2023-06-20	$6.12	$6.12	$6.12	$6.12	$6.05	96
2023-06-16	$6.12	$6.12	$6.12	$6.12	$6.12	0
2023-06-15	$6.12	$6.12	$6.12	$6.12	$6.12	0
2023-06-14	$6.12	$6.12	$6.12	$6.12	$6.12	691
2023-06-13	$6.12	$6.12	$6.12	$6.12	$6.12	300
2023-06-12	$6.10	$6.10	$6.08	$6.08	$6.08	2,019
2023-06-09	$6.12	$6.12	$6.12	$6.12	$6.12	20
2023-06-08	$6.12	$6.12	$6.12	$6.12	$6.12	384
2023-06-07	$6.11	$6.11	$6.11	$6.11	$6.11	7
2023-06-06	$6.05	$6.11	$6.05	$6.11	$6.11	1,243
2023-06-05	$6.15	$6.15	$6.15	$6.15	$6.15	708
2023-06-02	$6.06	$6.06	$6.06	$6.06	$6.06	0
2023-06-01	$6.06	$6.06	$6.06	$6.06	$6.06	0
2023-05-31	$6.03	$6.06	$6.03	$6.06	$6.06	400
2023-05-30	$6.20	$6.20	$6.20	$6.20	$6.20	361
2023-05-26	$6.22	$6.22	$6.22	$6.22	$6.22	0
2023-05-25	$6.22	$6.22	$6.22	$6.22	$6.22	0
2023-05-24	$6.22	$6.22	$6.22	$6.22	$6.22	0
2023-05-23	$6.13	$6.25	$6.04	$6.22	$6.22	21,789
2023-05-22	$6.03	$6.03	$6.03	$6.03	$6.03	300
2023-05-19	$6.20	$6.27	$6.20	$6.27	$6.27	500
2023-05-18	$6.37	$6.37	$6.37	$6.37	$6.37	0
2023-05-17	$6.37	$6.37	$6.37	$6.37	$6.37	3
2023-05-16	$6.37	$6.37	$6.37	$6.37	$6.37	3
2023-05-15	$6.37	$6.37	$6.37	$6.37	$6.37	1,461
2023-05-12	$6.31	$6.31	$6.30	$6.30	$6.30	1,000
2023-05-11	$6.50	$6.68	$6.35	$6.35	$6.35	14,950
2023-05-10	$6.38	$6.38	$6.36	$6.36	$6.36	1,004
2023-05-09	$6.35	$6.40	$6.35	$6.40	$6.40	1,531
2023-05-08	$6.44	$6.44	$6.44	$6.44	$6.44	17,915
2023-05-05	$6.41	$6.41	$6.41	$6.41	$6.41	600
2023-05-04	$6.25	$6.35	$6.25	$6.35	$6.35	1,505
2023-05-03	$6.20	$6.35	$6.20	$6.31	$6.31	4,502
2023-05-02	$6.18	$6.30	$6.18	$6.30	$6.30	445
2023-05-01	$6.33	$6.33	$6.33	$6.33	$6.33	801
2023-04-28	$6.23	$6.23	$6.23	$6.23	$6.23	2
2023-04-27	$6.23	$6.23	$6.23	$6.23	$6.23	0
2023-04-26	$6.19	$6.23	$6.19	$6.23	$6.23	1,100
2023-04-25	$6.12	$6.12	$6.12	$6.12	$6.12	1,317
2023-04-24	$6.14	$6.14	$6.08	$6.08	$6.08	330
2023-04-21	$6.06	$6.16	$6.06	$6.14	$6.14	3,333
2023-04-20	$6.00	$6.00	$6.00	$6.00	$6.00	2
2023-04-19	$6.00	$6.00	$6.00	$6.00	$6.00	17
2023-04-18	$6.01	$6.01	$6.00	$6.00	$6.00	1,348
2023-04-17	$6.01	$6.03	$6.01	$6.03	$6.03	4,412
2023-04-14	$6.00	$6.00	$6.00	$6.00	$6.00	0
2023-04-13	$6.00	$6.00	$6.00	$6.00	$6.00	1,100
2023-04-12	$5.97	$5.97	$5.97	$5.97	$5.97	0
2023-04-11	$5.97	$5.97	$5.96	$5.97	$5.97	2,700
2023-04-10	$5.97	$5.97	$5.97	$5.97	$5.97	0
2023-04-06	$5.94	$5.97	$5.94	$5.97	$5.97	7,000
2023-04-05	$5.80	$5.80	$5.80	$5.80	$5.80	804
2023-04-04	$6.00	$6.00	$6.00	$6.00	$6.00	350
2023-04-03	$5.95	$5.95	$5.95	$5.95	$5.95	0
2023-03-31	$5.90	$5.95	$5.90	$5.95	$5.95	900
2023-03-30	$5.76	$5.76	$5.76	$5.76	$5.76	101
2023-03-29	$5.85	$5.85	$5.85	$5.85	$5.79	500
2023-03-28	$6.02	$6.02	$6.02	$6.02	$5.96	0
2023-03-27	$6.02	$6.02	$6.02	$6.02	$6.02	63
2023-03-24	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-03-23	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-03-22	$6.02	$6.02	$6.02	$6.02	$6.02	500
2023-03-21	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-03-20	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-03-17	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-03-16	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-03-15	$6.02	$6.02	$6.02	$6.02	$6.02	100
2023-03-14	$6.10	$6.10	$6.03	$6.03	$6.03	1,700
2023-03-13	$6.00	$6.00	$6.00	$6.00	$6.00	212
2023-03-10	$6.00	$6.00	$6.00	$6.00	$6.00	0
2023-03-09	$5.58	$6.01	$5.58	$6.00	$6.00	23,500
2023-03-08	$6.17	$6.17	$6.17	$6.17	$6.17	0
2023-03-07	$6.17	$6.17	$6.17	$6.17	$6.17	1,000
2023-03-06	$6.29	$6.29	$6.29	$6.29	$6.29	2
2023-03-03	$6.08	$6.29	$6.06	$6.29	$6.29	3,880
2023-03-02	$6.17	$6.17	$6.17	$6.17	$6.17	0
2023-03-01	$6.17	$6.17	$6.17	$6.17	$6.17	0
2023-02-28	$6.17	$6.17	$6.17	$6.17	$6.17	1,000
2023-02-27	$6.17	$6.17	$6.17	$6.17	$6.17	500
2023-02-24	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-02-23	$6.21	$6.21	$6.21	$6.21	$6.21	0
2023-02-22	$6.21	$6.21	$6.21	$6.21	$6.21	505
2023-02-21	$6.25	$6.25	$6.25	$6.25	$6.25	32
2023-02-17	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-02-16	$6.25	$6.25	$6.25	$6.25	$6.25	500
2023-02-15	$6.15	$6.15	$6.15	$6.15	$6.15	0
2023-02-14	$6.15	$6.15	$6.15	$6.15	$6.15	0
2023-02-13	$6.15	$6.15	$6.15	$6.15	$6.15	31
2023-02-10	$6.15	$6.15	$6.15	$6.15	$6.15	15,000
2023-02-09	$6.16	$6.16	$6.16	$6.16	$6.16	2
2023-02-08	$6.16	$6.16	$6.16	$6.16	$6.16	200
2023-02-07	$6.35	$6.35	$6.15	$6.15	$6.15	5,100
2023-02-06	$6.17	$6.19	$6.17	$6.19	$6.19	3,001
2023-02-03	$5.98	$6.06	$5.98	$6.06	$6.06	700
2023-02-02	$6.04	$6.04	$6.04	$6.04	$6.04	0
2023-02-01	$6.09	$6.10	$6.04	$6.04	$6.04	4,000
2023-01-31	$6.01	$6.01	$5.99	$5.99	$5.99	1,000
2023-01-30	$5.98	$6.00	$5.93	$5.93	$5.93	5,510
2023-01-27	$6.23	$6.23	$6.23	$6.23	$6.23	0
2023-01-26	$6.23	$6.23	$6.23	$6.23	$6.23	0
2023-01-25	$6.23	$6.23	$6.23	$6.23	$6.23	0
2023-01-24	$6.23	$6.23	$6.23	$6.23	$6.23	0
2023-01-23	$6.23	$6.23	$6.23	$6.23	$6.23	1,015
2023-01-20	$6.23	$6.23	$6.23	$6.23	$6.23	2
2023-01-19	$6.23	$6.23	$6.23	$6.23	$6.23	1
2023-01-18	$6.23	$6.23	$6.23	$6.23	$6.23	847
2023-01-17	$6.05	$6.05	$6.05	$6.05	$6.05	0
2023-01-13	$6.10	$6.10	$6.05	$6.05	$6.05	16,131
2023-01-12	$5.93	$5.93	$5.93	$5.93	$5.93	0
2023-01-11	$5.93	$5.93	$5.93	$5.93	$5.93	1,000
2023-01-10	$5.75	$5.75	$5.75	$5.75	$5.75	0
2023-01-09	$5.75	$5.75	$5.75	$5.75	$5.75	503
2023-01-06	$5.79	$5.79	$5.79	$5.79	$5.79	61
2023-01-05	$5.79	$5.79	$5.79	$5.79	$5.79	27
2023-01-04	$5.79	$5.79	$5.79	$5.79	$5.79	61
2023-01-03	$5.72	$5.99	$5.72	$5.79	$5.79	1,755
2022-12-30	$5.86	$5.90	$5.86	$5.90	$5.90	1,477
2022-12-29	$5.76	$5.76	$5.76	$5.76	$5.76	0
2022-12-28	$5.76	$5.76	$5.76	$5.76	$5.70	0
2022-12-27	$5.76	$5.76	$5.76	$5.76	$5.76	0
2022-12-23	$5.74	$5.84	$5.74	$5.76	$5.76	16,816
2022-12-22	$5.78	$5.78	$5.78	$5.78	$5.78	187
2022-12-21	$6.14	$6.14	$6.14	$6.14	$6.14	1,100
2022-12-20	$5.88	$5.89	$5.87	$5.89	$5.89	5,200
2022-12-19	$5.82	$5.82	$5.82	$5.82	$5.82	0
2022-12-16	$5.82	$5.82	$5.82	$5.82	$5.82	0
2022-12-15	$5.82	$5.82	$5.82	$5.82	$5.82	0
2022-12-14	$5.82	$5.82	$5.82	$5.82	$5.82	10
2022-12-13	$5.82	$5.82	$5.82	$5.82	$5.82	1,000
2022-12-12	$5.56	$5.56	$5.56	$5.56	$5.56	1,151
2022-12-09	$5.56	$5.56	$5.56	$5.56	$5.56	0
2022-12-08	$5.56	$5.56	$5.56	$5.56	$5.56	1,001
2022-12-07	$5.82	$5.82	$5.82	$5.82	$5.82	0
2022-12-06	$5.82	$5.82	$5.82	$5.82	$5.82	0
2022-12-05	$5.82	$5.82	$5.82	$5.82	$5.82	188
2022-12-02	$5.84	$5.84	$5.83	$5.83	$5.83	522
2022-12-01	$5.90	$5.90	$5.90	$5.90	$5.90	1
2022-11-30	$5.90	$5.90	$5.90	$5.90	$5.90	0
2022-11-29	$5.65	$5.90	$5.65	$5.90	$5.90	5,353
2022-11-28	$5.75	$5.75	$5.65	$5.65	$5.65	5,800
2022-11-25	$5.81	$5.81	$5.81	$5.81	$5.81	0
2022-11-23	$5.81	$5.81	$5.81	$5.81	$5.81	0
2022-11-22	$5.81	$5.81	$5.81	$5.81	$5.81	2,669
2022-11-21	$5.75	$5.85	$5.75	$5.81	$5.81	4,221
2022-11-18	$5.82	$5.99	$5.67	$5.99	$5.99	1,700
2022-11-17	$5.64	$5.64	$5.54	$5.64	$5.64	13,857
2022-11-16	$5.73	$5.73	$5.65	$5.65	$5.65	6,532
2022-11-15	$8.56	$8.56	$8.56	$8.56	$8.56	0
2022-11-14	$8.56	$8.56	$8.56	$8.56	$8.56	0
2022-11-11	$8.56	$8.56	$8.56	$8.56	$8.56	0
2022-11-10	$8.56	$8.56	$8.56	$8.56	$8.56	0
2022-11-09	$8.56	$8.56	$8.56	$8.56	$8.56	27
2022-11-08	$8.56	$8.56	$8.56	$8.56	$8.56	9
2022-11-07	$8.25	$8.56	$8.25	$8.56	$8.56	1,057
2022-11-04	$8.25	$8.25	$8.25	$8.25	$8.25	1,000
2022-11-03	$8.01	$8.01	$8.01	$8.01	$8.01	0
2022-11-02	$8.01	$8.01	$8.01	$8.01	$8.01	187
2022-11-01	$8.01	$8.01	$8.01	$8.01	$8.01	0
2022-10-31	$8.01	$8.01	$8.01	$8.01	$8.01	0
2022-10-28	$8.01	$8.01	$8.01	$8.01	$8.01	0
2022-10-27	$8.01	$8.01	$8.01	$8.01	$8.01	1
2022-10-26	$8.01	$8.01	$8.01	$8.01	$8.01	0
2022-10-25	$8.01	$8.01	$8.01	$8.01	$8.01	25,501
2022-10-24	$7.63	$7.63	$7.63	$7.63	$7.63	199
2022-10-21	$7.66	$7.73	$7.66	$7.72	$7.72	300
2022-10-20	$7.88	$7.88	$7.73	$7.73	$7.73	362
2022-10-19	$7.62	$7.75	$7.62	$7.75	$7.75	2,960
2022-10-18	$7.58	$7.58	$7.47	$7.47	$7.47	637
2022-10-17	$7.52	$7.52	$7.47	$7.49	$7.49	625
2022-10-14	$7.70	$7.70	$7.70	$7.70	$7.70	198
2022-10-13	$7.57	$7.71	$7.57	$7.70	$7.70	800
2022-10-12	$7.53	$7.53	$7.53	$7.53	$7.53	352
2022-10-11	$7.56	$7.56	$7.53	$7.53	$7.53	994
2022-10-10	$7.66	$7.66	$7.66	$7.66	$7.66	0
2022-10-07	$7.67	$7.67	$7.66	$7.66	$7.66	1,714
2022-10-06	$7.79	$7.79	$7.79	$7.79	$7.79	157
2022-10-05	$7.85	$7.85	$7.85	$7.85	$7.85	6,651
2022-10-04	$8.00	$8.00	$7.89	$7.89	$7.89	24,505
2022-10-03	$7.96	$8.01	$7.92	$8.01	$8.01	2,809
2022-09-30	$7.90	$7.90	$7.90	$7.90	$7.90	511
2022-09-29	$7.90	$7.90	$7.90	$7.90	$7.90	0
2022-09-28	$7.95	$7.95	$7.81	$7.90	$7.90	6,957
2022-09-27	$7.87	$7.95	$7.85	$7.95	$7.89	6,300
2022-09-26	$7.90	$7.90	$7.69	$7.69	$7.64	951
2022-09-23	$7.90	$7.90	$7.90	$7.90	$7.84	0
2022-09-22	$8.02	$8.02	$7.85	$7.90	$7.84	5,600
2022-09-21	$8.08	$8.44	$8.08	$8.24	$8.18	5,100
2022-09-20	$7.96	$7.96	$7.96	$7.96	$7.90	0
2022-09-19	$7.96	$7.96	$7.96	$7.96	$7.90	100
2022-09-16	$7.74	$7.74	$7.74	$7.74	$7.74	1,100
2022-09-15	$8.25	$8.25	$8.25	$8.25	$8.25	0
2022-09-14	$8.25	$8.25	$8.25	$8.25	$8.25	0
2022-09-13	$7.80	$8.25	$7.74	$8.25	$8.25	7,800
2022-09-12	$7.60	$7.60	$7.60	$7.60	$7.60	0
2022-09-09	$7.60	$7.60	$7.60	$7.60	$7.60	0
2022-09-08	$7.60	$7.60	$7.60	$7.60	$7.60	3,700
2022-09-07	$7.53	$7.60	$7.53	$7.60	$7.60	11,616
2022-09-06	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-09-02	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-09-01	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-08-31	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-08-30	$7.71	$7.71	$7.67	$7.70	$7.70	7,500
2022-08-29	$7.93	$7.93	$7.93	$7.93	$7.93	0
2022-08-26	$7.93	$7.93	$7.93	$7.93	$7.93	0
2022-08-25	$8.00	$8.00	$7.93	$7.93	$7.93	2,200
2022-08-24	$7.81	$7.81	$7.81	$7.81	$7.81	0
2022-08-23	$7.81	$7.81	$7.81	$7.81	$7.81	10
2022-08-22	$7.81	$7.81	$7.81	$7.81	$7.81	835
2022-08-19	$8.05	$8.05	$7.81	$7.81	$7.81	201
2022-08-18	$8.00	$8.00	$7.99	$8.00	$8.00	1,000
2022-08-17	$7.97	$7.97	$7.97	$7.97	$7.97	0
2022-08-16	$7.97	$7.97	$7.97	$7.97	$7.97	0
2022-08-15	$7.97	$7.97	$7.97	$7.97	$7.97	500
2022-08-12	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-08-11	$7.82	$7.82	$7.82	$7.82	$7.82	100
2022-08-10	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-09	$7.76	$7.76	$7.76	$7.76	$7.76	68
2022-08-08	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-05	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-04	$7.76	$7.76	$7.76	$7.76	$7.76	400
2022-08-03	$7.76	$7.76	$7.76	$7.76	$7.76	100
2022-08-02	$7.73	$7.73	$7.73	$7.73	$7.73	440
2022-08-01	$7.25	$7.25	$7.25	$7.25	$7.25	300
2022-07-29	$7.53	$7.53	$7.53	$7.53	$7.53	0
2022-07-28	$7.53	$7.53	$7.53	$7.53	$7.53	0
2022-07-27	$7.53	$7.53	$7.53	$7.53	$7.53	0
2022-07-26	$7.53	$7.53	$7.53	$7.53	$7.53	100
2022-07-25	$7.49	$7.49	$7.49	$7.49	$7.49	100
2022-07-22	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-07-21	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-07-20	$7.37	$7.37	$7.37	$7.37	$7.37	5
2022-07-19	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-07-18	$7.37	$7.37	$7.37	$7.37	$7.37	970
2022-07-15	$6.92	$6.92	$6.92	$6.92	$6.92	0
2022-07-14	$6.92	$6.92	$6.92	$6.92	$6.92	0
2022-07-13	$6.92	$6.92	$6.92	$6.92	$6.92	0
2022-07-12	$6.92	$6.92	$6.92	$6.92	$6.92	0
2022-07-11	$6.92	$6.92	$6.92	$6.92	$6.92	2,390
2022-07-08	$6.80	$6.80	$6.80	$6.80	$6.80	1
2022-07-07	$6.81	$6.81	$6.80	$6.80	$6.80	900
2022-07-06	$6.71	$6.71	$6.71	$6.71	$6.71	1,000
2022-07-05	$6.45	$6.45	$6.45	$6.45	$6.45	1,000
2022-07-01	$6.42	$6.42	$6.42	$6.42	$6.42	100
2022-06-30	$6.27	$6.27	$6.27	$6.27	$6.27	6
2022-06-29	$6.27	$6.27	$6.27	$6.27	$6.27	51
2022-06-28	$6.27	$6.27	$6.27	$6.27	$6.21	0
2022-06-27	$6.27	$6.27	$6.27	$6.27	$6.21	0
2022-06-24	$6.27	$6.27	$6.27	$6.27	$6.21	0
2022-06-23	$6.27	$6.27	$6.27	$6.27	$6.21	0
2022-06-22	$6.27	$6.27	$6.27	$6.27	$6.21	0
2022-06-21	$6.27	$6.27	$6.27	$6.27	$6.21	500
2022-06-17	$5.94	$5.94	$5.94	$5.94	$5.88	0
2022-06-16	$5.94	$5.94	$5.94	$5.94	$5.88	0
2022-06-15	$5.94	$5.94	$5.94	$5.94	$5.88	60
2022-06-14	$6.01	$6.01	$5.94	$5.94	$5.88	4,292
2022-06-13	$6.14	$6.14	$6.12	$6.12	$6.06	1,300
2022-06-10	$6.65	$6.65	$6.65	$6.65	$6.58	0
2022-06-09	$6.65	$6.65	$6.65	$6.65	$6.58	0
2022-06-08	$6.65	$6.65	$6.65	$6.65	$6.58	1
2022-06-07	$6.65	$6.65	$6.65	$6.65	$6.58	0
2022-06-06	$6.65	$6.65	$6.65	$6.65	$6.58	35
2022-06-03	$6.65	$6.65	$6.65	$6.65	$6.58	200
2022-06-02	$6.60	$6.60	$6.60	$6.60	$6.53	0
2022-06-01	$6.60	$6.60	$6.60	$6.60	$6.53	100
2022-05-31	$6.60	$6.60	$6.60	$6.60	$6.53	613
2022-05-27	$6.63	$6.63	$6.60	$6.60	$6.53	3,141
2022-05-26	$6.44	$6.56	$6.44	$6.54	$6.47	4,700
2022-05-25	$6.45	$6.47	$6.45	$6.47	$6.40	2,004
2022-05-24	$6.47	$6.47	$6.47	$6.47	$6.41	57
2022-05-23	$6.47	$6.47	$6.47	$6.47	$6.41	0
2022-05-20	$6.33	$6.47	$6.33	$6.47	$6.41	1,362
2022-05-19	$6.56	$6.56	$6.56	$6.56	$6.50	100
2022-05-18	$6.82	$6.82	$6.82	$6.82	$6.75	0
2022-05-17	$6.74	$6.82	$6.74	$6.82	$6.75	3,265
2022-05-16	$6.44	$6.50	$6.39	$6.39	$6.33	25,547
2022-05-13	$6.59	$6.59	$6.55	$6.57	$6.51	1,490
2022-05-12	$7.24	$7.24	$6.77	$6.77	$6.70	8,701
2022-05-11	$7.66	$7.66	$7.66	$7.66	$7.58	0
2022-05-10	$7.56	$7.66	$7.56	$7.66	$7.58	436
2022-05-09	$7.84	$7.84	$7.84	$7.84	$7.76	0
2022-05-06	$7.84	$7.84	$7.84	$7.84	$7.76	0
2022-05-05	$7.84	$7.84	$7.84	$7.84	$7.76	0
2022-05-04	$7.86	$7.86	$7.84	$7.84	$7.76	3,000
2022-05-03	$7.69	$7.75	$7.69	$7.72	$7.64	6,565
2022-05-02	$7.87	$7.87	$7.87	$7.87	$7.79	0
2022-04-29	$7.87	$7.87	$7.87	$7.87	$7.79	0
2022-04-28	$7.87	$7.87	$7.87	$7.87	$7.79	1,000
2022-04-27	$7.80	$7.80	$7.79	$7.79	$7.71	7,900
2022-04-26	$7.98	$8.01	$7.98	$8.01	$7.93	2,600
2022-04-25	$8.46	$8.46	$8.46	$8.46	$8.38	0
2022-04-22	$8.42	$8.49	$8.42	$8.46	$8.38	810
2022-04-21	$9.11	$9.16	$8.71	$8.71	$8.62	16,390
2022-04-20	$9.11	$9.14	$9.02	$9.11	$9.02	5,551
2022-04-19	$8.88	$9.06	$8.88	$9.04	$8.95	4,399
2022-04-18	$9.18	$9.18	$9.18	$9.18	$9.09	1,374
2022-04-14	$9.52	$9.52	$9.52	$9.52	$9.43	429
2022-04-13	$9.51	$9.51	$9.51	$9.51	$9.42	100
2022-04-12	$9.50	$9.50	$9.50	$9.50	$9.41	300
2022-04-11	$9.49	$9.61	$9.45	$9.49	$9.40	19,590
2022-04-08	$9.54	$9.58	$9.47	$9.55	$9.46	120,800
2022-04-07	$9.53	$9.53	$9.53	$9.53	$9.44	105,000
2022-04-06	$9.58	$9.64	$9.38	$9.38	$9.29	13,305
2022-04-05	$9.35	$9.35	$9.31	$9.31	$9.22	2,045
2022-04-04	$9.11	$9.11	$9.11	$9.11	$9.02	45
2022-04-01	$9.06	$9.13	$9.06	$9.11	$9.02	8,266
2022-03-31	$9.01	$9.07	$9.01	$9.04	$8.95	9,515
2022-03-30	$9.11	$9.11	$9.05	$9.05	$8.96	3,113
2022-03-29	$9.11	$9.11	$9.11	$9.11	$8.96	1,377
2022-03-28	$9.09	$9.41	$9.09	$9.41	$9.25	4,461
2022-03-25	$9.10	$9.10	$9.08	$9.09	$8.94	3,000
2022-03-24	$8.85	$8.85	$8.85	$8.85	$8.70	0
2022-03-23	$8.85	$8.85	$8.85	$8.85	$8.70	26
2022-03-22	$8.99	$8.99	$8.85	$8.85	$8.70	18,993
2022-03-21	$8.87	$8.94	$8.73	$8.91	$8.76	951
2022-03-18	$8.91	$8.91	$8.91	$8.91	$8.76	0
2022-03-17	$8.91	$8.91	$8.91	$8.91	$8.76	951
2022-03-16	$8.79	$8.79	$8.79	$8.79	$8.64	80
2022-03-15	$9.00	$9.00	$8.79	$8.79	$8.64	8,085
2022-03-14	$9.40	$9.40	$9.02	$9.02	$8.87	4,937
2022-03-11	$8.98	$9.11	$8.77	$9.11	$8.96	5,248
2022-03-10	$8.50	$8.72	$8.50	$8.68	$8.53	20,610
2022-03-09	$8.01	$8.01	$8.01	$8.01	$7.88	480
2022-03-08	$7.59	$7.59	$7.59	$7.59	$7.46	0
2022-03-07	$7.59	$7.59	$7.59	$7.59	$7.46	0
2022-03-04	$7.62	$7.62	$7.55	$7.59	$7.46	12,268
2022-03-03	$7.71	$7.71	$7.71	$7.71	$7.58	684
2022-03-02	$7.38	$7.38	$7.38	$7.38	$7.26	100
2022-03-01	$7.83	$7.83	$7.83	$7.83	$7.69	0
2022-02-28	$7.83	$7.83	$7.83	$7.83	$7.69	0
2022-02-25	$7.83	$7.83	$7.83	$7.83	$7.69	200
2022-02-24	$7.73	$7.85	$7.73	$7.85	$7.71	16,300
2022-02-23	$7.88	$7.88	$7.88	$7.88	$7.75	1
2022-02-22	$7.88	$7.88	$7.88	$7.88	$7.75	1,768
2022-02-18	$7.87	$7.87	$7.87	$7.87	$7.74	2,890
2022-02-17	$7.88	$7.88	$7.88	$7.88	$7.74	6,018
2022-02-16	$8.03	$8.06	$8.03	$8.06	$7.92	1,300
2022-02-15	$8.00	$8.00	$8.00	$8.00	$7.86	1,004
2022-02-14	$7.98	$7.98	$7.61	$7.93	$7.80	110,390
2022-02-11	$8.09	$8.09	$8.00	$8.00	$7.87	3,550
2022-02-10	$8.21	$8.23	$8.21	$8.23	$8.09	1,500
2022-02-09	$8.21	$8.21	$8.20	$8.21	$8.07	2,000
2022-02-08	$8.15	$8.15	$8.15	$8.15	$8.01	1,000
2022-02-07	$8.00	$8.11	$8.00	$8.10	$7.96	4,902
2022-02-04	$7.88	$7.88	$7.88	$7.88	$7.75	2,005
2022-02-03	$8.15	$8.15	$8.04	$8.04	$7.90	25,440
2022-02-02	$8.06	$8.13	$8.06	$8.13	$7.99	1,567
2022-02-01	$8.13	$8.13	$8.13	$8.13	$7.99	100
2022-01-31	$8.01	$8.02	$8.01	$8.02	$7.89	1,866
2022-01-28	$7.86	$7.86	$7.86	$7.86	$7.73	0
2022-01-27	$7.86	$7.86	$7.86	$7.86	$7.73	465
2022-01-26	$7.92	$7.92	$7.92	$7.92	$7.79	160
2022-01-25	$7.91	$7.91	$7.91	$7.91	$7.78	24
2022-01-24	$7.48	$7.93	$7.48	$7.91	$7.78	28,515
2022-01-21	$7.87	$7.87	$7.87	$7.87	$7.74	221
2022-01-20	$7.98	$8.01	$7.98	$8.00	$7.86	3,000
2022-01-19	$7.89	$7.89	$7.76	$7.82	$7.69	2,568
2022-01-18	$7.58	$7.82	$7.58	$7.82	$7.69	2,568
2022-01-14	$7.07	$7.07	$7.07	$7.07	$6.95	1,115
2022-01-13	$7.14	$7.14	$7.04	$7.07	$6.95	10,270
2022-01-12	$7.18	$7.18	$7.05	$7.05	$6.93	30,002
2022-01-11	$7.13	$7.13	$7.11	$7.11	$6.99	1,300
2022-01-10	$7.15	$7.15	$7.15	$7.15	$7.03	15
2022-01-07	$7.15	$7.15	$7.15	$7.15	$7.03	0
2022-01-06	$7.15	$7.15	$7.15	$7.15	$7.03	1,080
2022-01-05	$7.11	$7.11	$7.11	$7.11	$6.99	1,100
2022-01-04	$7.27	$7.27	$7.10	$7.24	$7.12	8,821
2022-01-03	$7.36	$7.36	$7.36	$7.36	$7.23	0
2021-12-31	$7.28	$7.37	$7.28	$7.36	$7.24	1,295
2021-12-30	$7.00	$7.22	$7.00	$7.21	$7.09	2,500
2021-12-29	$6.70	$7.07	$6.70	$7.07	$6.89	34,655
2021-12-28	$6.60	$6.60	$6.60	$6.60	$6.43	1,016
2021-12-27	$6.17	$6.17	$6.17	$6.17	$6.01	1,050
2021-12-23	$6.97	$6.97	$6.97	$6.97	$6.79	100
2021-12-22	$6.85	$6.86	$6.83	$6.86	$6.69	920
2021-12-21	$6.89	$6.89	$6.89	$6.89	$6.72	400
2021-12-20	$6.84	$6.84	$6.84	$6.84	$6.67	700
2021-12-17	$6.96	$6.96	$6.92	$6.92	$6.74	1,715
2021-12-16	$6.83	$6.83	$6.83	$6.83	$6.66	2,000
2021-12-15	$6.03	$6.77	$6.03	$6.77	$6.60	7,300
2021-12-14	$6.62	$6.62	$6.62	$6.62	$6.45	550
2021-12-13	$6.55	$6.62	$6.55	$6.62	$6.45	1,050
2021-12-10	$6.80	$6.88	$6.80	$6.88	$6.71	351
2021-12-09	$6.56	$6.56	$6.56	$6.56	$6.39	810
2021-12-08	$6.51	$6.55	$6.51	$6.55	$6.38	1,600
2021-12-07	$6.49	$6.51	$6.49	$6.51	$6.35	2,100
2021-12-06	$6.28	$6.35	$6.28	$6.35	$6.19	677
2021-12-03	$6.28	$6.28	$6.28	$6.28	$6.12	20
2021-12-02	$6.19	$6.28	$6.17	$6.28	$6.12	3,550
2021-12-01	$6.11	$6.14	$6.10	$6.11	$5.96	8,100
2021-11-30	$6.26	$6.26	$6.26	$6.26	$6.10	219
2021-11-29	$6.28	$6.46	$6.26	$6.46	$6.30	17,090
2021-11-26	$6.01	$6.04	$6.00	$6.04	$5.89	19,106
2021-11-24	$6.20	$6.20	$6.20	$6.20	$6.04	200
2021-11-23	$6.15	$6.20	$6.15	$6.20	$6.04	2,135
2021-11-22	$6.00	$6.27	$6.00	$6.20	$6.04	15,747
2021-11-19	$6.38	$6.38	$6.37	$6.37	$6.21	2,483
2021-11-18	$6.50	$6.50	$6.50	$6.50	$6.34	40
2021-11-17	$6.22	$6.50	$6.22	$6.50	$6.34	5,882
2021-11-16	$6.57	$6.60	$6.57	$6.60	$6.43	1,670
2021-11-15	$7.16	$7.16	$6.78	$6.78	$6.61	1,713
2021-11-12	$7.59	$7.59	$7.15	$7.26	$7.08	11,975
2021-11-11	$7.75	$7.75	$7.75	$7.75	$7.55	1
2021-11-10	$7.90	$8.00	$7.71	$7.75	$7.55	3,926
2021-11-09	$8.17	$8.17	$7.86	$7.87	$7.67	4,320
2021-11-08	$7.64	$7.86	$7.64	$7.86	$7.66	10,522
2021-11-05	$7.52	$7.64	$7.48	$7.64	$7.45	2,550
2021-11-04	$7.54	$7.54	$7.54	$7.54	$7.35	103
2021-11-03	$7.60	$7.60	$7.60	$7.60	$7.41	0
2021-11-02	$7.65	$7.66	$7.57	$7.60	$7.41	16,125
2021-11-01	$7.53	$7.53	$7.53	$7.53	$7.34	293
2021-10-29	$7.53	$7.53	$7.53	$7.53	$7.34	0
2021-10-28	$7.53	$7.53	$7.53	$7.53	$7.34	293
2021-10-27	$7.48	$7.57	$7.48	$7.57	$7.38	15,000
2021-10-26	$7.59	$7.59	$7.58	$7.59	$7.40	15,510
2021-10-25	$7.55	$7.60	$7.55	$7.60	$7.41	10,526
2021-10-22	$7.51	$7.51	$7.51	$7.51	$7.32	0
2021-10-21	$7.59	$7.59	$7.51	$7.51	$7.32	2,806
2021-10-20	$7.81	$7.81	$7.62	$7.63	$7.44	3,140
2021-10-19	$7.79	$7.80	$7.75	$7.75	$7.55	500
2021-10-18	$7.84	$7.84	$7.75	$7.78	$7.58	6,311
2021-10-15	$8.00	$8.00	$7.91	$7.93	$7.73	2,025
2021-10-14	$8.00	$8.01	$7.85	$7.88	$7.68	2,829
2021-10-13	$7.90	$8.07	$7.90	$7.95	$7.75	5,009
2021-10-12	$7.70	$7.79	$7.69	$7.79	$7.59	9,026
2021-10-11	$7.52	$7.52	$7.52	$7.52	$7.33	1,760
2021-10-08	$7.73	$7.73	$7.68	$7.71	$7.51	1,565
2021-10-07	$7.90	$7.90	$7.84	$7.87	$7.67	7,247
2021-10-06	$7.78	$7.78	$7.78	$7.78	$7.58	1,000
2021-10-05	$7.80	$7.90	$7.80	$7.80	$7.60	2,175
2021-10-04	$7.64	$7.80	$7.64	$7.80	$7.60	3,853
2021-10-01	$7.55	$7.68	$7.55	$7.68	$7.49	3,132
2021-09-30	$7.49	$7.72	$7.49	$7.72	$7.52	2,011
2021-09-29	$7.63	$7.63	$7.56	$7.56	$7.37	8,822
2021-09-28	$7.66	$7.71	$7.58	$7.71	$7.52	14,002
2021-09-27	$7.50	$7.76	$7.50	$7.76	$7.51	4,013
2021-09-24	$7.47	$7.56	$7.47	$7.56	$7.32	1,606
2021-09-23	$7.75	$7.75	$7.54	$7.54	$7.29	2,128
2021-09-22	$7.45	$7.74	$7.45	$7.68	$7.43	2,707
2021-09-21	$7.28	$7.28	$7.28	$7.28	$7.05	112
2021-09-20	$7.24	$7.24	$7.24	$7.24	$7.01	100
2021-09-17	$7.65	$7.65	$7.65	$7.65	$7.40	0
2021-09-16	$7.65	$7.65	$7.65	$7.65	$7.40	0
2021-09-15	$7.65	$7.65	$7.65	$7.65	$7.40	3,000
2021-09-14	$7.70	$7.73	$7.70	$7.70	$7.45	17,732
2021-09-13	$7.61	$7.67	$7.61	$7.67	$7.42	1,186
2021-09-10	$7.79	$7.81	$7.76	$7.80	$7.55	5,879
2021-09-09	$7.80	$7.80	$7.80	$7.80	$7.55	1,000
2021-09-08	$7.72	$7.72	$7.71	$7.71	$7.46	1,602
2021-09-07	$7.92	$8.02	$7.85	$7.85	$7.60	7,710
2021-09-03	$7.50	$7.50	$7.46	$7.46	$7.22	2,040
2021-09-02	$7.45	$7.52	$7.45	$7.50	$7.25	1,310
2021-09-01	$7.36	$7.51	$7.36	$7.42	$7.18	13,000
2021-08-31	$7.51	$7.51	$7.47	$7.47	$7.23	300
2021-08-30	$7.52	$7.52	$7.43	$7.43	$7.19	13,215
2021-08-27	$7.52	$7.53	$7.48	$7.48	$7.24	2,240
2021-08-26	$7.48	$7.54	$7.37	$7.52	$7.28	5,817
2021-08-25	$7.01	$7.25	$7.01	$7.25	$7.02	1,401
2021-08-24	$6.91	$6.91	$6.83	$6.89	$6.67	5,573
2021-08-23	$6.74	$6.83	$6.74	$6.83	$6.61	2,171
2021-08-20	$6.58	$6.58	$6.54	$6.54	$6.33	1,800
2021-08-19	$6.40	$6.46	$6.40	$6.46	$6.25	15,930
2021-08-18	$6.55	$6.59	$6.55	$6.59	$6.38	1,571
2021-08-17	$6.54	$6.57	$6.54	$6.57	$6.36	3,500
2021-08-16	$6.58	$6.58	$6.55	$6.55	$6.34	900
2021-08-13	$6.91	$6.95	$6.66	$6.70	$6.48	9,341
2021-08-12	$6.64	$6.70	$6.64	$6.70	$6.48	3,600
2021-08-11	$6.59	$6.63	$6.59	$6.63	$6.42	2,300
2021-08-10	$6.62	$6.62	$6.62	$6.62	$6.41	100
2021-08-09	$6.60	$6.67	$6.60	$6.67	$6.45	2,635
2021-08-06	$6.91	$6.91	$6.68	$6.70	$6.48	5,050
2021-08-05	$6.71	$7.59	$6.69	$7.37	$7.13	21,323
2021-08-04	$6.58	$6.58	$6.58	$6.58	$6.37	40
2021-08-03	$6.90	$6.90	$6.58	$6.58	$6.37	70,921
2021-08-02	$6.96	$6.96	$6.96	$6.96	$6.74	1,025
2021-07-30	$6.58	$6.62	$6.58	$6.62	$6.41	206
2021-07-29	$6.53	$6.53	$6.53	$6.53	$6.31	0
2021-07-28	$6.43	$6.53	$6.41	$6.53	$6.31	22,297
2021-07-27	$6.50	$6.50	$6.50	$6.50	$6.29	425
2021-07-26	$6.52	$6.55	$6.51	$6.54	$6.33	6,670
2021-07-23	$6.24	$6.48	$6.22	$6.48	$6.27	11,977
2021-07-22	$6.19	$6.24	$6.19	$6.24	$6.04	600
2021-07-21	$6.05	$6.18	$6.04	$6.18	$5.98	34,899
2021-07-20	$5.76	$6.00	$5.76	$5.99	$5.80	34,973
2021-07-19	$5.70	$5.70	$5.60	$5.66	$5.48	24,923
2021-07-16	$5.82	$5.82	$5.82	$5.82	$5.63	106
2021-07-15	$5.70	$5.82	$5.70	$5.82	$5.63	8,567
2021-07-14	$5.70	$5.70	$5.70	$5.70	$5.52	0
2021-07-13	$5.70	$5.70	$5.70	$5.70	$5.52	1,500
2021-07-12	$5.75	$5.75	$5.75	$5.75	$5.57	7
2021-07-09	$5.64	$5.75	$5.64	$5.75	$5.57	3,187
2021-07-08	$5.28	$5.28	$5.28	$5.28	$5.11	300
2021-07-07	$5.66	$5.66	$5.66	$5.66	$5.48	300
2021-07-06	$5.67	$5.67	$5.67	$5.67	$5.49	0
2021-07-02	$5.67	$5.67	$5.67	$5.67	$5.49	0
2021-07-01	$5.67	$5.67	$5.67	$5.67	$5.49	780
2021-06-30	$5.51	$5.51	$5.51	$5.51	$5.33	0
2021-06-29	$5.51	$5.51	$5.51	$5.51	$5.33	0
2021-06-28	$5.51	$5.51	$5.51	$5.51	$5.28	0
2021-06-25	$5.51	$5.51	$5.51	$5.51	$5.28	3
2021-06-24	$5.55	$5.55	$5.51	$5.51	$5.28	21,311
2021-06-23	$5.61	$5.61	$5.59	$5.59	$5.35	4,490
2021-06-22	$5.61	$5.61	$5.61	$5.61	$5.37	350
2021-06-21	$5.67	$5.67	$5.67	$5.67	$5.43	30
2021-06-18	$5.56	$5.67	$5.53	$5.67	$5.43	8,283
2021-06-17	$5.56	$5.59	$5.56	$5.56	$5.33	22,220
2021-06-16	$5.59	$5.76	$5.59	$5.76	$5.52	1,200
2021-06-15	$5.81	$5.81	$5.59	$5.61	$5.37	20,851
2021-06-14	$5.81	$5.81	$5.81	$5.81	$5.57	2,567
2021-06-11	$5.91	$5.91	$5.83	$5.83	$5.58	926
2021-06-10	$6.00	$6.00	$5.98	$5.98	$5.73	350
2021-06-09	$6.11	$6.11	$6.10	$6.10	$5.84	670
2021-06-08	$6.19	$6.19	$6.19	$6.19	$5.93	0
2021-06-07	$6.19	$6.19	$6.19	$6.19	$5.93	925
2021-06-04	$6.40	$6.40	$6.40	$6.40	$6.13	13
2021-06-03	$6.29	$6.40	$6.29	$6.40	$6.13	5,963
2021-06-02	$6.37	$6.50	$6.37	$6.45	$6.18	2,966
2021-06-01	$6.41	$6.50	$6.41	$6.46	$6.19	6,450
2021-05-28	$6.47	$6.49	$6.37	$6.37	$6.10	2,208
2021-05-27	$6.36	$6.45	$6.34	$6.45	$6.18	26,125
2021-05-26	$5.99	$6.15	$5.99	$6.15	$5.89	4,650
2021-05-25	$6.04	$6.04	$6.04	$6.04	$5.79	7
2021-05-24	$6.04	$6.04	$6.04	$6.04	$5.79	0
2021-05-21	$6.03	$6.05	$6.03	$6.04	$5.79	1,798
2021-05-20	$6.03	$6.03	$6.00	$6.00	$5.75	957
2021-05-19	$5.81	$5.95	$5.77	$5.95	$5.70	7,828
2021-05-18	$6.10	$6.10	$6.10	$6.10	$5.84	2,917
2021-05-17	$6.07	$6.07	$6.07	$6.07	$5.81	525
2021-05-14	$6.18	$6.36	$6.18	$6.18	$5.92	750
2021-05-13	$6.13	$6.14	$6.05	$6.07	$5.82	9,100
2021-05-12	$6.11	$6.11	$6.04	$6.04	$5.79	816
2021-05-11	$5.94	$5.94	$5.94	$5.94	$5.69	21
2021-05-10	$5.94	$5.94	$5.94	$5.94	$5.69	13,504
2021-05-07	$5.99	$6.00	$5.99	$6.00	$5.75	908
2021-05-06	$5.94	$5.94	$5.94	$5.94	$5.69	500
2021-05-05	$6.00	$6.00	$6.00	$6.00	$5.75	0
2021-05-04	$6.00	$6.00	$6.00	$6.00	$5.75	0
2021-05-03	$6.00	$6.00	$6.00	$6.00	$5.75	0
2021-04-30	$5.95	$6.00	$5.94	$6.00	$5.75	751
2021-04-29	$5.94	$6.00	$5.94	$6.00	$5.75	5,100
2021-04-28	$5.96	$5.96	$5.95	$5.95	$5.70	1,337
2021-04-27	$5.91	$5.91	$5.91	$5.91	$5.66	100
2021-04-26	$5.90	$5.90	$5.90	$5.90	$5.65	1,350
2021-04-23	$5.83	$5.93	$5.83	$5.93	$5.68	815
2021-04-22	$5.85	$5.90	$5.85	$5.86	$5.61	7,811
2021-04-21	$5.77	$5.88	$5.77	$5.88	$5.63	500
2021-04-20	$5.98	$5.98	$5.77	$5.77	$5.52	507
2021-04-19	$6.05	$6.11	$6.05	$6.11	$5.85	501
2021-04-16	$6.13	$6.13	$6.07	$6.07	$5.82	411
2021-04-15	$6.23	$6.28	$6.20	$6.20	$5.94	2,015
2021-04-14	$6.17	$6.36	$6.16	$6.31	$6.04	3,000
2021-04-13	$6.19	$6.22	$6.19	$6.22	$5.96	1,508
2021-04-12	$6.05	$6.10	$6.05	$6.10	$5.84	10,494
2021-04-09	$5.96	$6.00	$5.96	$6.00	$5.75	37,500
2021-04-08	$5.83	$5.93	$5.82	$5.91	$5.66	20,703
2021-04-07	$5.73	$5.73	$5.73	$5.73	$5.49	700
2021-04-06	$5.73	$5.73	$5.73	$5.73	$5.49	709
2021-04-05	$5.72	$5.82	$5.72	$5.82	$5.57	2,700
2021-04-01	$5.81	$5.81	$5.81	$5.81	$5.57	2,700
2021-03-31	$5.59	$5.72	$5.59	$5.70	$5.46	3,005
2021-03-30	$5.65	$5.65	$5.65	$5.65	$5.41	200
2021-03-29	$5.71	$5.71	$5.71	$5.71	$5.42	50
2021-03-26	$5.77	$5.77	$5.71	$5.71	$5.42	2,151
2021-03-25	$5.65	$5.66	$5.64	$5.64	$5.35	6,400
2021-03-24	$5.72	$5.72	$5.71	$5.71	$5.42	2,128
2021-03-23	$5.71	$5.71	$5.71	$5.71	$5.41	325
2021-03-22	$5.53	$5.77	$5.53	$5.77	$5.47	40,992
2021-03-19	$5.38	$5.43	$5.38	$5.43	$5.15	1,207
2021-03-18	$5.44	$5.46	$5.42	$5.42	$5.14	501
2021-03-17	$5.45	$5.46	$5.45	$5.46	$5.17	603
2021-03-16	$5.44	$5.45	$5.44	$5.45	$5.17	300
2021-03-15	$5.47	$5.48	$5.43	$5.43	$5.15	807
2021-03-12	$5.42	$5.52	$5.42	$5.52	$5.24	1,262
2021-03-11	$5.46	$5.54	$5.31	$5.54	$5.25	54,300
2021-03-10	$5.67	$5.67	$5.67	$5.67	$5.38	1,100
2021-03-09	$5.88	$5.88	$5.74	$5.74	$5.44	1,600
2021-03-08	$5.75	$5.81	$5.75	$5.78	$5.48	17,583
2021-03-05	$5.62	$5.65	$5.51	$5.65	$5.36	2,127
2021-03-04	$5.73	$5.73	$5.59	$5.62	$5.33	9,740
2021-03-03	$5.66	$5.75	$5.66	$5.75	$5.45	3,075
2021-03-02	$5.49	$5.80	$5.49	$5.70	$5.41	76,098
2021-03-01	$5.62	$5.62	$5.60	$5.60	$5.31	1,454
2021-02-26	$5.51	$5.51	$5.48	$5.48	$5.20	1,594
2021-02-25	$5.81	$5.81	$5.59	$5.71	$5.42	1,920
2021-02-24	$5.67	$5.73	$5.67	$5.71	$5.42	1,920
2021-02-23	$5.52	$5.71	$5.51	$5.63	$5.34	79,057
2021-02-22	$5.53	$5.62	$5.51	$5.61	$5.32	29,200
2021-02-19	$5.44	$5.50	$5.44	$5.50	$5.22	1,200
2021-02-18	$5.40	$5.40	$5.40	$5.40	$5.12	701
2021-02-17	$5.40	$5.40	$5.40	$5.40	$5.12	701
2021-02-16	$5.39	$5.39	$5.39	$5.39	$5.11	83
2021-02-12	$5.39	$5.39	$5.39	$5.39	$5.11	0
2021-02-11	$5.37	$5.40	$5.37	$5.39	$5.11	6,100
2021-02-10	$5.46	$5.46	$5.46	$5.46	$5.18	4,479
2021-02-09	$5.38	$5.46	$5.38	$5.46	$5.18	4,479
2021-02-08	$5.44	$5.44	$5.42	$5.42	$5.14	1,000
2021-02-05	$5.26	$5.26	$5.26	$5.26	$4.99	0
2021-02-04	$5.29	$5.29	$5.26	$5.26	$4.99	4,005
2021-02-03	$5.30	$5.30	$5.30	$5.30	$5.03	50
2021-02-02	$5.35	$5.35	$5.30	$5.30	$5.03	380
2021-02-01	$5.34	$5.34	$5.34	$5.34	$5.06	240
2021-01-29	$5.21	$5.26	$5.21	$5.26	$4.99	543
2021-01-28	$5.11	$5.31	$5.11	$5.28	$5.01	2,915
2021-01-27	$5.21	$5.21	$5.19	$5.19	$4.92	35,775
2021-01-26	$5.31	$5.31	$5.31	$5.31	$5.04	14,000
2021-01-25	$5.48	$5.48	$5.35	$5.35	$5.07	900
2021-01-22	$5.44	$5.44	$5.44	$5.44	$5.16	191
2021-01-21	$5.48	$5.48	$5.42	$5.45	$5.17	4,002
2021-01-20	$5.52	$5.52	$5.49	$5.49	$5.20	2,439
2021-01-19	$5.47	$5.47	$5.39	$5.39	$5.11	15,496
2021-01-15	$5.71	$5.71	$5.71	$5.71	$5.42	0
2021-01-14	$5.75	$5.75	$5.71	$5.71	$5.42	6,251
2021-01-13	$5.45	$5.45	$5.45	$5.45	$5.17	1,049
2021-01-12	$5.39	$5.44	$5.38	$5.44	$5.16	3,568
2021-01-11	$5.50	$5.50	$5.45	$5.45	$5.17	6,821
2021-01-08	$5.57	$5.57	$5.57	$5.57	$5.28	0
2021-01-07	$5.58	$5.58	$5.57	$5.57	$5.28	736
2021-01-06	$5.52	$5.52	$5.46	$5.46	$5.18	203
2021-01-05	$5.49	$5.49	$5.49	$5.49	$5.21	100
2021-01-04	$5.37	$5.41	$5.37	$5.41	$5.13	14,334
2020-12-31	$5.63	$5.63	$5.50	$5.50	$5.22	13,835
2020-12-30	$5.68	$5.68	$5.68	$5.68	$5.39	3,000
2020-12-29	$5.62	$5.62	$5.61	$5.61	$5.27	6,108
2020-12-28	$5.41	$5.41	$5.41	$5.41	$5.08	100
2020-12-24	$5.60	$5.61	$5.60	$5.61	$5.27	1,000
2020-12-23	$5.58	$5.58	$5.58	$5.58	$5.24	1,301
2020-12-22	$5.53	$5.58	$5.53	$5.58	$5.24	2,200
2020-12-21	$5.51	$5.52	$5.50	$5.50	$5.17	12,303
2020-12-18	$5.60	$5.60	$5.53	$5.53	$5.19	950
2020-12-17	$5.70	$5.70	$5.65	$5.66	$5.32	1,800
2020-12-16	$5.69	$5.69	$5.69	$5.69	$5.34	0
2020-12-15	$5.74	$5.74	$5.69	$5.69	$5.34	5,132
2020-12-14	$5.65	$5.65	$5.59	$5.59	$5.25	1,018
2020-12-11	$5.75	$5.82	$5.75	$5.82	$5.47	1,907
2020-12-10	$5.43	$5.80	$5.43	$5.79	$5.44	13,830
2020-12-09	$5.29	$5.45	$5.29	$5.45	$5.12	13,300
2020-12-08	$5.57	$5.57	$5.42	$5.42	$5.09	13,300
2020-12-07	$5.55	$5.57	$5.44	$5.44	$5.11	4,000
2020-12-04	$5.81	$5.84	$5.72	$5.72	$5.37	1,022
2020-12-03	$5.79	$5.83	$5.79	$5.83	$5.47	672
2020-12-02	$5.79	$5.79	$5.79	$5.79	$5.44	2
2020-12-01	$5.80	$5.80	$5.79	$5.79	$5.44	1,575
2020-11-30	$5.62	$5.62	$5.62	$5.62	$5.28	2
2020-11-27	$5.63	$5.63	$5.62	$5.62	$5.28	1,000
2020-11-25	$5.82	$5.82	$5.68	$5.68	$5.34	2,535
2020-11-24	$5.65	$5.82	$5.65	$5.81	$5.46	49,515
2020-11-23	$5.59	$5.68	$5.59	$5.68	$5.34	842
2020-11-20	$5.61	$5.61	$5.61	$5.61	$5.27	70
2020-11-19	$5.50	$5.61	$5.50	$5.61	$5.27	2,857
2020-11-18	$5.71	$5.71	$5.47	$5.50	$5.17	10,728
2020-11-17	$5.57	$5.62	$5.46	$5.46	$5.13	3,900
2020-11-16	$5.03	$5.17	$5.03	$5.15	$4.84	54,775
2020-11-13	$4.60	$5.00	$4.60	$4.99	$4.69	20,285
2020-11-12	$4.59	$4.61	$4.43	$4.49	$4.22	3,650
2020-11-11	$4.64	$4.66	$4.61	$4.61	$4.33	2,702
2020-11-10	$4.68	$4.68	$4.65	$4.65	$4.37	1,188
2020-11-09	$4.74	$4.74	$4.66	$4.68	$4.39	4,090
2020-11-06	$3.93	$3.93	$3.93	$3.93	$3.69	60
2020-11-05	$3.93	$3.93	$3.93	$3.93	$3.69	10
2020-11-04	$3.93	$3.93	$3.93	$3.93	$3.69	0
2020-11-03	$3.94	$3.94	$3.93	$3.93	$3.69	1,147
2020-11-02	$3.85	$3.85	$3.85	$3.85	$3.62	500
2020-10-30	$3.79	$3.79	$3.79	$3.79	$3.56	1,500
2020-10-29	$3.74	$3.74	$3.74	$3.74	$3.51	150
2020-10-28	$3.80	$3.80	$3.79	$3.80	$3.57	2,020
2020-10-27	$3.94	$3.94	$3.94	$3.94	$3.70	0
2020-10-26	$3.96	$3.96	$3.94	$3.94	$3.70	341
2020-10-23	$3.93	$3.93	$3.93	$3.93	$3.69	0
2020-10-22	$3.88	$3.93	$3.88	$3.93	$3.69	45,202
2020-10-21	$3.80	$3.88	$3.80	$3.88	$3.64	400
2020-10-20	$3.81	$3.81	$3.81	$3.81	$3.58	4,405
2020-10-19	$3.86	$3.86	$3.81	$3.81	$3.58	493
2020-10-16	$3.71	$3.85	$3.71	$3.85	$3.62	39,290
2020-10-15	$3.69	$3.69	$3.68	$3.68	$3.46	550
2020-10-14	$3.71	$3.71	$3.71	$3.71	$3.48	2,447
2020-10-13	$3.49	$3.49	$3.49	$3.49	$3.28	0
2020-10-12	$3.49	$3.49	$3.49	$3.49	$3.28	0
2020-10-09	$3.50	$3.50	$3.49	$3.49	$3.28	30,125
2020-10-08	$3.45	$3.45	$3.45	$3.45	$3.24	400
2020-10-07	$3.32	$3.32	$3.32	$3.32	$3.12	7
2020-10-06	$3.35	$3.35	$3.32	$3.32	$3.12	10,340
2020-10-05	$3.30	$3.31	$3.30	$3.31	$3.11	500
2020-10-02	$3.31	$3.31	$3.31	$3.31	$3.10	500
2020-10-01	$3.28	$3.28	$3.28	$3.28	$3.08	21,700
2020-09-30	$3.16	$3.16	$3.16	$3.16	$2.97	13
2020-09-29	$3.16	$3.16	$3.16	$3.16	$2.97	500
2020-09-28	$3.27	$3.27	$3.27	$3.27	$3.02	200
2020-09-25	$3.17	$3.22	$3.16	$3.22	$2.98	2,600
2020-09-24	$3.20	$3.20	$3.20	$3.20	$2.96	0
2020-09-23	$3.20	$3.20	$3.20	$3.20	$2.96	31
2020-09-22	$3.20	$3.20	$3.20	$3.20	$2.96	100
2020-09-21	$3.11	$3.16	$3.11	$3.14	$2.90	11,622
2020-09-18	$3.34	$3.34	$3.34	$3.34	$3.09	200
2020-09-17	$3.35	$3.35	$3.35	$3.35	$3.10	0
2020-09-16	$3.33	$3.35	$3.33	$3.35	$3.10	4,510
2020-09-15	$3.35	$3.35	$3.35	$3.35	$3.10	50
2020-09-14	$3.31	$3.35	$3.31	$3.35	$3.10	1,076
2020-09-11	$3.30	$3.30	$3.30	$3.30	$3.05	0
2020-09-10	$3.30	$3.30	$3.30	$3.30	$3.05	0
2020-09-09	$3.32	$3.32	$3.30	$3.30	$3.05	3,400
2020-09-08	$3.33	$3.35	$3.27	$3.27	$3.02	3,438
2020-09-04	$3.34	$3.34	$3.34	$3.34	$3.09	2,000
2020-09-03	$3.39	$3.39	$3.37	$3.38	$3.12	749
2020-09-02	$3.36	$3.36	$3.36	$3.36	$3.11	506
2020-09-01	$3.41	$3.41	$3.25	$3.30	$3.05	721
2020-08-31	$3.34	$3.34	$3.34	$3.34	$3.08	913
2020-08-28	$3.35	$3.35	$3.35	$3.35	$3.09	0
2020-08-27	$3.38	$3.43	$3.35	$3.35	$3.09	11,200
2020-08-26	$3.32	$3.36	$3.32	$3.36	$3.11	12,900
2020-08-25	$3.33	$3.33	$3.33	$3.33	$3.07	310
2020-08-24	$3.28	$3.28	$3.28	$3.28	$3.03	2,040
2020-08-21	$3.32	$3.32	$3.32	$3.32	$3.06	100
2020-08-20	$3.23	$3.23	$3.23	$3.23	$2.99	83
2020-08-19	$3.22	$3.25	$3.22	$3.23	$2.99	11,885
2020-08-18	$3.10	$3.14	$3.10	$3.14	$2.90	1,960
2020-08-17	$3.15	$3.15	$3.07	$3.07	$2.84	1,510
2020-08-14	$3.16	$3.18	$3.16	$3.17	$2.93	5,125
2020-08-13	$3.00	$3.15	$3.00	$3.12	$2.88	26,962
2020-08-12	$2.91	$2.94	$2.91	$2.91	$2.69	1,549
2020-08-11	$2.90	$2.91	$2.89	$2.91	$2.69	2,266
2020-08-10	$2.85	$2.85	$2.83	$2.83	$2.61	1,230
2020-08-07	$2.84	$2.86	$2.82	$2.82	$2.60	885
2020-08-06	$2.88	$2.88	$2.88	$2.88	$2.66	3,000
2020-08-05	$2.89	$2.94	$2.89	$2.90	$2.68	10,700
2020-08-04	$2.61	$2.61	$2.61	$2.61	$2.41	0
2020-08-03	$2.85	$2.85	$2.61	$2.61	$2.41	3,048
2020-07-31	$2.92	$2.92	$2.90	$2.90	$2.68	1,605
2020-07-30	$2.84	$2.84	$2.84	$2.84	$2.62	0
2020-07-29	$2.84	$2.84	$2.84	$2.84	$2.62	388
2020-07-28	$2.83	$2.83	$2.83	$2.83	$2.61	150
2020-07-27	$2.79	$2.79	$2.79	$2.79	$2.58	0
2020-07-24	$2.80	$2.80	$2.79	$2.79	$2.58	7,950
2020-07-23	$2.78	$2.78	$2.78	$2.78	$2.57	37
2020-07-22	$2.80	$2.80	$2.78	$2.78	$2.57	12,196
2020-07-21	$2.79	$2.79	$2.79	$2.79	$2.58	73
2020-07-20	$2.79	$2.79	$2.79	$2.79	$2.58	3
2020-07-17	$2.78	$2.90	$2.78	$2.79	$2.58	1,418
2020-07-16	$2.83	$2.83	$2.83	$2.83	$2.62	174
2020-07-15	$2.76	$2.83	$2.76	$2.83	$2.62	5,961
2020-07-14	$2.71	$2.75	$2.67	$2.75	$2.54	10,900
2020-07-13	$2.76	$2.76	$2.71	$2.71	$2.50	5,000
2020-07-10	$2.71	$2.71	$2.71	$2.71	$2.50	600
2020-07-09	$2.84	$2.84	$2.84	$2.84	$2.62	396
2020-07-08	$2.81	$2.82	$2.78	$2.78	$2.57	9,458
2020-07-07	$2.94	$2.94	$2.81	$2.85	$2.63	14,600
2020-07-06	$3.04	$3.05	$3.01	$3.01	$2.78	10,620
2020-07-02	$3.11	$3.11	$3.11	$3.11	$2.87	0
2020-07-01	$3.11	$3.11	$3.11	$3.11	$2.87	0
2020-06-30	$3.16	$3.16	$3.11	$3.11	$2.87	190,500
2020-06-29	$3.10	$3.11	$3.10	$3.11	$2.87	4,000
2020-06-26	$3.25	$3.25	$3.25	$3.25	$2.95	120
2020-06-25	$3.42	$3.42	$3.40	$3.40	$3.09	23,905
2020-06-24	$3.31	$3.33	$3.31	$3.33	$3.03	1,790
2020-06-23	$3.31	$3.33	$3.29	$3.33	$3.03	1,649
2020-06-22	$3.26	$3.26	$3.26	$3.26	$2.96	800
2020-06-19	$3.30	$3.31	$3.24	$3.30	$3.00	63,800
2020-06-18	$3.44	$3.44	$3.44	$3.44	$3.13	77
2020-06-17	$3.44	$3.44	$3.44	$3.44	$3.13	0
2020-06-16	$3.36	$3.44	$3.36	$3.44	$3.13	11,114
2020-06-15	$3.09	$3.09	$3.09	$3.09	$2.81	10,000
2020-06-12	$3.29	$3.29	$3.21	$3.21	$2.92	680
2020-06-11	$3.18	$3.21	$3.18	$3.21	$2.92	509
2020-06-10	$3.42	$3.42	$3.40	$3.40	$3.09	12,900
2020-06-09	$3.44	$3.44	$3.44	$3.44	$3.13	975
2020-06-08	$3.41	$3.45	$3.41	$3.45	$3.14	212
2020-06-05	$3.41	$3.41	$3.38	$3.39	$3.08	1,014
2020-06-04	$3.35	$3.35	$3.35	$3.35	$3.05	20,100
2020-06-03	$3.28	$3.32	$3.25	$3.32	$3.02	31,774
2020-06-02	$3.28	$3.28	$3.28	$3.28	$2.98	14,968
2020-06-01	$3.24	$3.28	$3.24	$3.25	$2.95	10,700
2020-05-29	$3.23	$3.23	$3.23	$3.23	$2.94	5
2020-05-28	$3.23	$3.23	$3.23	$3.23	$2.94	1,006
2020-05-27	$3.15	$3.15	$3.05	$3.05	$2.77	2,517
2020-05-26	$3.00	$3.12	$3.00	$3.12	$2.83	10,172
2020-05-22	$3.06	$3.06	$3.06	$3.06	$2.78	10
2020-05-21	$3.04	$3.06	$3.03	$3.06	$2.78	4,955
2020-05-20	$2.99	$3.03	$2.99	$3.03	$2.75	20,276
2020-05-19	$2.64	$2.93	$2.64	$2.93	$2.66	5,000
2020-05-18	$2.60	$2.60	$2.31	$2.31	$2.10	5,703
2020-05-15	$2.58	$2.60	$2.58	$2.60	$2.36	11,200
2020-05-14	$2.44	$2.64	$2.44	$2.60	$2.36	12,450
2020-05-13	$2.76	$2.76	$2.57	$2.58	$2.35	24,726
2020-05-12	$2.89	$2.89	$2.89	$2.89	$2.63	450
2020-05-11	$2.95	$2.95	$2.95	$2.95	$2.68	326
2020-05-08	$2.95	$2.95	$2.91	$2.91	$2.65	701
2020-05-07	$3.03	$3.04	$2.95	$2.97	$2.70	15,044
2020-05-06	$3.24	$3.24	$3.22	$3.22	$2.93	3,000
2020-05-05	$3.07	$3.07	$3.07	$3.07	$2.79	66
2020-05-04	$3.01	$3.07	$3.01	$3.07	$2.79	10,010
2020-05-01	$3.01	$3.01	$3.01	$3.01	$2.74	1,600
2020-04-30	$3.25	$3.25	$3.11	$3.11	$2.83	4,151
2020-04-29	$2.97	$3.11	$2.97	$3.11	$2.83	54,609
2020-04-28	$3.05	$3.05	$2.97	$2.97	$2.70	16,275
2020-04-27	$2.86	$2.86	$2.80	$2.86	$2.60	13,055
2020-04-24	$2.91	$2.91	$2.91	$2.91	$2.65	200
2020-04-23	$2.77	$2.77	$2.77	$2.77	$2.52	0
2020-04-22	$2.80	$2.80	$2.77	$2.77	$2.52	424
2020-04-21	$2.75	$2.79	$2.75	$2.79	$2.54	2,273
2020-04-20	$2.76	$2.82	$2.76	$2.82	$2.56	2,513
2020-04-17	$2.86	$2.86	$2.77	$2.85	$2.59	5,001
2020-04-16	$2.80	$2.80	$2.74	$2.76	$2.51	2,775
2020-04-15	$2.87	$2.87	$2.76	$2.76	$2.51	7,523
2020-04-14	$2.99	$2.99	$2.92	$2.92	$2.65	2,080
2020-04-13	$2.87	$2.90	$2.83	$2.90	$2.64	8,648
2020-04-09	$2.72	$2.72	$2.72	$2.72	$2.47	503
2020-04-08	$2.67	$2.72	$2.58	$2.60	$2.36	8,069
2020-04-07	$2.94	$2.94	$2.75	$2.75	$2.50	10,110
2020-04-06	$2.45	$2.64	$2.45	$2.64	$2.40	13,833
2020-04-03	$2.37	$2.37	$2.37	$2.37	$2.15	700
2020-04-02	$2.45	$2.45	$2.45	$2.45	$2.23	1,078
2020-04-01	$2.55	$2.55	$2.55	$2.55	$2.32	20
2020-03-31	$2.55	$2.55	$2.50	$2.55	$2.32	10,565
2020-03-30	$2.20	$2.42	$2.20	$2.39	$2.17	26,704
2020-03-27	$2.49	$2.49	$2.49	$2.49	$2.22	410
2020-03-26	$2.65	$2.65	$2.57	$2.57	$2.29	2,956
2020-03-25	$2.69	$2.78	$2.69	$2.78	$2.48	2,200
2020-03-24	$2.38	$2.46	$2.32	$2.35	$2.09	16,179
2020-03-23	$2.05	$2.05	$2.03	$2.04	$1.82	12,500
2020-03-20	$2.01	$2.18	$2.00	$2.18	$1.94	13,385
2020-03-19	$1.75	$1.80	$1.74	$1.80	$1.60	60,686
2020-03-18	$1.76	$1.76	$1.55	$1.65	$1.47	160,400
2020-03-17	$2.05	$2.05	$1.85	$1.97	$1.75	63,015
2020-03-16	$2.04	$2.22	$2.03	$2.03	$1.81	147,400
2020-03-13	$1.91	$1.92	$1.83	$1.83	$1.63	13,260
2020-03-12	$1.88	$1.91	$1.62	$1.70	$1.51	37,395
2020-03-11	$2.12	$2.12	$1.91	$1.91	$1.70	14,600
2020-03-10	$2.00	$2.10	$2.00	$2.10	$1.87	10,950
2020-03-09	$2.17	$2.21	$2.03	$2.04	$1.82	38,750
2020-03-06	$2.37	$2.37	$2.37	$2.37	$2.11	100
2020-03-05	$2.50	$2.52	$2.41	$2.41	$2.15	6,804
2020-03-04	$2.55	$2.55	$2.55	$2.55	$2.27	1,000
2020-03-03	$2.69	$2.69	$2.69	$2.69	$2.40	273
2020-03-02	$2.37	$2.61	$2.37	$2.55	$2.27	5,202
2020-02-28	$2.38	$2.42	$2.35	$2.35	$2.09	5,530
2020-02-27	$2.65	$2.65	$2.48	$2.55	$2.27	14,139
2020-02-26	$2.69	$2.70	$2.66	$2.66	$2.37	1,800
2020-02-25	$2.71	$2.71	$2.63	$2.67	$2.38	16,015
2020-02-24	$2.80	$2.83	$2.76	$2.79	$2.48	53,876
2020-02-21	$2.87	$2.89	$2.84	$2.85	$2.54	7,600
2020-02-20	$2.96	$2.96	$2.87	$2.87	$2.56	2,265
2020-02-19	$2.78	$2.78	$2.78	$2.78	$2.48	1,605
2020-02-18	$2.90	$2.90	$2.90	$2.90	$2.58	4
2020-02-14	$2.94	$2.94	$2.90	$2.90	$2.58	4,310
2020-02-13	$3.00	$3.00	$2.92	$2.92	$2.60	1,300
2020-02-12	$2.93	$3.02	$2.93	$3.00	$2.67	4,433
2020-02-11	$2.78	$2.83	$2.75	$2.83	$2.52	2,671
2020-02-10	$2.90	$2.91	$2.80	$2.82	$2.51	9,972
2020-02-07	$3.02	$3.04	$2.93	$2.93	$2.61	55,249
2020-02-06	$3.10	$3.10	$3.07	$3.07	$2.73	2,200
2020-02-05	$3.07	$3.14	$3.07	$3.11	$2.77	3,126
2020-02-04	$3.08	$3.09	$3.06	$3.08	$2.74	6,278
2020-02-03	$3.05	$3.15	$3.05	$3.12	$2.78	3,772
2020-01-31	$3.16	$3.16	$3.11	$3.11	$2.77	26,766
2020-01-30	$3.26	$3.26	$3.21	$3.21	$2.86	45,045
2020-01-29	$3.36	$3.36	$3.30	$3.30	$2.94	10,381
2020-01-28	$3.38	$3.40	$3.37	$3.38	$3.01	12,459
2020-01-27	$3.46	$3.47	$3.41	$3.41	$3.04	44,994
2020-01-24	$3.51	$3.51	$3.51	$3.51	$3.13	1,458
2020-01-23	$3.49	$3.63	$3.49	$3.60	$3.21	2,674
2020-01-22	$3.51	$3.52	$3.50	$3.52	$3.13	2,943
2020-01-21	$3.60	$3.60	$3.59	$3.59	$3.20	774
2020-01-17	$3.77	$3.77	$3.69	$3.69	$3.29	6,668
2020-01-16	$3.69	$3.69	$3.66	$3.67	$3.27	3,886
2020-01-15	$3.69	$3.70	$3.68	$3.68	$3.28	16,938
2020-01-14	$3.65	$3.65	$3.61	$3.61	$3.22	421
2020-01-13	$3.62	$3.62	$3.59	$3.60	$3.21	8,620
2020-01-10	$3.65	$3.68	$3.61	$3.61	$3.22	10,032
2020-01-09	$3.47	$3.65	$3.47	$3.65	$3.25	1,500
2020-01-08	$3.44	$3.60	$3.44	$3.48	$3.10	19,225
2020-01-07	$3.53	$3.53	$3.53	$3.53	$3.14	500
2020-01-06	$3.46	$3.54	$3.45	$3.51	$3.13	9,912
2020-01-03	$3.66	$3.66	$3.55	$3.55	$3.16	42,240
2020-01-02	$3.70	$3.70	$3.61	$3.65	$3.25	5,667
2019-12-31	$3.63	$3.73	$3.63	$3.68	$3.28	5,011
2019-12-30	$3.63	$3.67	$3.58	$3.59	$3.20	8,788
2019-12-27	$3.61	$3.61	$3.56	$3.58	$3.16	77,766
2019-12-26	$3.47	$3.63	$3.35	$3.42	$3.02	9,187
2019-12-24	$3.61	$3.64	$3.59	$3.59	$3.17	11,710
2019-12-23	$3.72	$3.77	$3.62	$3.62	$3.19	15,838
2019-12-20	$3.68	$3.69	$3.68	$3.69	$3.25	9,294
2019-12-19	$3.78	$3.80	$3.76	$3.79	$3.34	11,750
2019-12-18	$3.71	$3.73	$3.66	$3.67	$3.24	33,902
2019-12-17	$3.82	$3.85	$3.74	$3.75	$3.31	6,200
2019-12-16	$3.79	$3.82	$3.78	$3.80	$3.35	6,316
2019-12-13	$3.66	$3.77	$3.66	$3.77	$3.32	4,218
2019-12-12	$3.66	$3.66	$3.59	$3.64	$3.21	5,094
2019-12-11	$3.63	$3.66	$3.63	$3.63	$3.20	6,615
2019-12-10	$3.66	$3.80	$3.66	$3.80	$3.35	7,050
2019-12-09	$3.48	$3.61	$3.48	$3.61	$3.18	13,154
2019-12-06	$3.28	$3.36	$3.28	$3.33	$2.94	7,698
2019-12-05	$3.34	$3.40	$3.31	$3.34	$2.95	9,505
2019-12-04	$3.51	$3.51	$3.30	$3.37	$2.97	5,873
2019-12-03	$3.41	$3.41	$3.41	$3.41	$3.01	3,397
2019-12-02	$3.54	$3.55	$3.31	$3.34	$2.95	20,418
2019-11-29	$3.64	$3.64	$3.58	$3.58	$3.16	879
2019-11-27	$3.60	$3.61	$3.52	$3.56	$3.14	3,150
2019-11-26	$3.75	$3.75	$3.66	$3.66	$3.23	13,098
2019-11-25	$3.65	$3.96	$3.53	$3.96	$3.49	50,938
2019-11-22	$3.65	$3.65	$3.64	$3.65	$3.22	3,500
2019-11-21	$3.47	$3.52	$3.44	$3.44	$3.03	6,110
2019-11-20	$3.35	$3.47	$3.35	$3.47	$3.06	10,072
2019-11-19	$3.38	$3.43	$3.33	$3.33	$2.94	6,721
2019-11-18	$3.54	$3.54	$3.38	$3.38	$2.98	56,140
2019-11-15	$3.69	$3.69	$3.53	$3.56	$3.14	1,042
2019-11-14	$3.53	$3.58	$3.53	$3.58	$3.16	2,653
2019-11-13	$3.80	$3.80	$3.60	$3.63	$3.20	32,226
2019-11-12	$3.50	$3.88	$3.46	$3.82	$3.37	15,680
2019-11-11	$3.68	$3.70	$3.45	$3.50	$3.09	39,744
2019-11-08	$4.12	$4.16	$3.75	$3.75	$3.31	31,909
2019-11-07	$5.50	$5.50	$4.12	$4.36	$3.84	274,628
2019-11-06	$5.98	$5.98	$5.89	$5.97	$5.26	3,651
2019-11-05	$6.15	$6.25	$5.93	$5.93	$5.23	16,941
2019-11-04	$6.00	$6.15	$6.00	$6.14	$5.41	23,002
2019-11-01	$6.00	$6.06	$5.89	$5.94	$5.24	3,329
2019-10-31	$6.01	$6.01	$6.01	$6.01	$5.30	45
2019-10-30	$5.97	$6.01	$5.96	$6.01	$5.30	7,901
2019-10-29	$5.97	$5.98	$5.88	$5.97	$5.20	27,274
2019-10-28	$6.10	$6.10	$6.03	$6.03	$5.25	378
2019-10-25	$6.10	$6.13	$6.03	$6.10	$5.31	3,747
2019-10-24	$6.31	$6.31	$5.97	$5.97	$5.20	53,060
2019-10-23	$6.09	$6.25	$6.09	$6.24	$5.44	22,874
2019-10-22	$6.06	$6.24	$5.92	$6.17	$5.38	10,613
2019-10-21	$6.04	$6.05	$6.04	$6.04	$5.26	27,050
2019-10-18	$5.84	$5.94	$5.84	$5.93	$5.17	152,977
2019-10-17	$5.74	$5.91	$5.73	$5.80	$5.05	42,557
2019-10-16	$5.40	$5.55	$5.40	$5.55	$4.84	9,530
2019-10-15	$5.55	$5.55	$5.40	$5.42	$4.72	7,581
2019-10-14	$5.81	$5.81	$5.40	$5.58	$4.86	3,083
2019-10-11	$5.52	$5.52	$5.52	$5.52	$4.81	5,370
2019-10-10	$5.54	$5.60	$5.54	$5.57	$4.85	2,175
2019-10-09	$5.54	$5.54	$5.54	$5.54	$4.83	203
2019-10-08	$5.62	$5.62	$5.45	$5.52	$4.81	5,305
2019-10-07	$5.59	$5.74	$5.59	$5.74	$5.00	1,712
2019-10-04	$5.53	$5.61	$5.45	$5.59	$4.87	5,020
2019-10-03	$5.40	$5.47	$5.34	$5.47	$4.77	2,990
2019-10-02	$5.65	$5.65	$5.38	$5.51	$4.80	40,561
2019-10-01	$6.01	$6.01	$5.68	$5.68	$4.95	76,385
2019-09-30	$6.10	$6.12	$5.97	$6.12	$5.33	3,050
2019-09-27	$6.08	$6.08	$6.08	$6.08	$5.30	1,156
2019-09-26	$5.99	$6.06	$5.99	$6.06	$5.22	1,410
2019-09-25	$6.02	$6.02	$6.02	$6.02	$5.18	1,392
2019-09-24	$6.06	$6.07	$6.00	$6.07	$5.23	2,825
2019-09-23	$6.00	$6.07	$6.00	$6.06	$5.22	2,255
2019-09-20	$6.04	$6.04	$5.97	$5.97	$5.14	680
2019-09-19	$6.02	$6.02	$6.02	$6.02	$5.18	505
2019-09-18	$6.03	$6.05	$5.90	$5.90	$5.08	6,981
2019-09-17	$6.01	$6.07	$5.93	$5.93	$5.11	1,713
2019-09-16	$6.01	$6.08	$6.01	$6.04	$5.20	6,081
2019-09-13	$6.14	$6.14	$6.03	$6.03	$5.19	4,334
2019-09-12	$5.90	$6.10	$5.90	$6.05	$5.21	2,550
2019-09-11	$5.77	$5.92	$5.77	$5.85	$5.04	8,425
2019-09-10	$6.08	$6.08	$5.79	$5.80	$5.00	6,071
2019-09-09	$5.65	$5.99	$5.64	$5.89	$5.07	26,996
2019-09-06	$5.47	$5.72	$5.44	$5.64	$4.86	38,663
2019-09-05	$5.04	$5.49	$5.03	$5.40	$4.65	26,545
2019-09-04	$4.88	$5.05	$4.87	$5.05	$4.35	5,800
2019-09-03	$5.25	$5.25	$4.90	$4.94	$4.25	71,736
2019-08-30	$5.10	$5.12	$5.10	$5.12	$4.41	700
2019-08-29	$5.15	$5.15	$5.01	$5.10	$4.39	8,175
2019-08-28	$5.20	$5.25	$5.20	$5.25	$4.46	9,707
2019-08-27	$5.30	$5.35	$5.29	$5.34	$4.54	17,180
2019-08-26	$5.30	$5.34	$5.23	$5.30	$4.50	13,374
2019-08-23	$5.30	$5.30	$5.26	$5.29	$4.49	4,714
2019-08-22	$5.26	$5.46	$5.22	$5.37	$4.56	14,778
2019-08-21	$5.03	$5.20	$5.03	$5.16	$4.38	10,807
2019-08-20	$5.31	$5.32	$5.20	$5.23	$4.44	24,833
2019-08-19	$5.39	$5.62	$5.39	$5.40	$4.59	4,844
2019-08-16	$5.34	$5.34	$5.26	$5.31	$4.51	19,622
2019-08-15	$5.43	$5.47	$5.30	$5.35	$4.55	24,700
2019-08-14	$5.76	$5.76	$5.33	$5.42	$4.60	23,132
2019-08-13	$6.00	$6.00	$5.73	$5.93	$5.04	36,791
2019-08-12	$6.54	$6.54	$5.97	$6.00	$5.10	23,503
2019-08-09	$6.36	$6.85	$6.35	$6.52	$5.54	23,006
2019-08-08	$8.19	$8.19	$6.19	$6.61	$5.62	72,400
2019-08-07	$9.00	$9.00	$8.87	$8.92	$7.58	6,386
2019-08-06	$9.19	$9.19	$8.97	$9.05	$7.69	6,183
2019-08-05	$9.40	$9.41	$9.16	$9.17	$7.79	3,900
2019-08-02	$9.40	$9.41	$9.16	$9.17	$7.79	3,915
2019-08-01	$9.47	$9.47	$9.40	$9.40	$7.99	3,520
2019-07-31	$9.52	$9.64	$9.38	$9.38	$7.97	9,062
2019-07-30	$9.34	$9.54	$9.34	$9.52	$8.09	7,465
2019-07-29	$9.34	$9.37	$9.32	$9.37	$7.90	4,000
2019-07-26	$9.45	$9.45	$9.26	$9.33	$7.87	7,236
2019-07-25	$9.30	$9.47	$9.30	$9.44	$7.96	8,075
2019-07-24	$9.35	$9.40	$9.20	$9.21	$7.77	21,779
2019-07-23	$9.37	$9.38	$9.31	$9.34	$7.88	780
2019-07-22	$9.34	$9.41	$9.34	$9.38	$7.91	1,087
2019-07-19	$9.27	$9.27	$9.23	$9.24	$7.79	16,842
2019-07-18	$9.32	$9.32	$9.31	$9.31	$7.85	422
2019-07-17	$9.43	$9.49	$9.34	$9.35	$7.88	22,130
2019-07-16	$9.30	$9.30	$9.29	$9.29	$7.83	772
2019-07-15	$9.39	$9.39	$9.31	$9.31	$7.85	2,824
2019-07-12	$9.40	$9.40	$9.27	$9.36	$7.89	5,593
2019-07-11	$9.31	$9.38	$9.30	$9.34	$7.88	10,761
2019-07-10	$9.38	$9.41	$9.35	$9.38	$7.91	10,150
2019-07-09	$9.51	$9.51	$9.38	$9.38	$7.91	10,340
2019-07-08	$9.70	$9.70	$9.54	$9.59	$8.09	6,301
2019-07-05	$9.75	$9.75	$9.71	$9.75	$8.22	5,076
2019-07-03	$9.67	$9.67	$9.67	$9.67	$8.15	2,009
2019-07-02	$9.49	$9.49	$9.49	$9.49	$8.00	1,040
2019-07-01	$9.45	$9.48	$9.29	$9.48	$7.99	6,969
2019-06-28	$9.43	$9.62	$9.43	$9.62	$8.11	400
2019-06-27	$9.46	$9.46	$9.40	$9.40	$7.93	5,420
2019-06-26	$9.56	$9.56	$9.56	$9.56	$8.00	125
2019-06-25	$9.74	$9.74	$9.54	$9.54	$7.98	3,854
2019-06-24	$9.63	$9.63	$9.63	$9.63	$8.06	0
2019-06-21	$9.65	$9.65	$9.63	$9.63	$8.06	3,500
2019-06-20	$9.70	$9.75	$9.70	$9.75	$8.16	1,566
2019-06-19	$9.53	$9.63	$9.47	$9.63	$8.06	9,245
2019-06-18	$9.66	$9.81	$9.47	$9.47	$7.93	3,786
2019-06-17	$9.41	$9.55	$9.41	$9.55	$7.99	1,075
2019-06-14	$9.33	$9.41	$9.33	$9.38	$7.85	6,227
2019-06-13	$9.59	$9.59	$9.54	$9.54	$7.98	1,930
2019-06-12	$9.26	$9.42	$9.25	$9.42	$7.88	1,600
2019-06-11	$9.18	$9.19	$9.18	$9.19	$7.69	2,000
2019-06-10	$9.20	$9.20	$9.16	$9.16	$7.67	1,721
2019-06-07	$9.18	$9.19	$9.15	$9.15	$7.66	9,172
2019-06-06	$9.01	$9.01	$8.99	$8.99	$7.52	1,600
2019-06-05	$9.19	$9.19	$9.13	$9.14	$7.65	3,300
2019-06-04	$9.14	$9.16	$9.14	$9.16	$7.67	1,000
2019-06-03	$8.97	$9.10	$8.96	$8.98	$7.52	16,141
2019-05-31	$9.06	$9.06	$8.88	$8.88	$7.43	4,335
2019-05-30	$9.32	$9.32	$9.10	$9.12	$7.63	5,250
2019-05-29	$9.02	$9.35	$9.02	$9.34	$7.76	6,785
2019-05-28	$9.53	$9.53	$9.37	$9.37	$7.78	11,160
2019-05-24	$9.30	$9.30	$9.30	$9.30	$7.73	73
2019-05-23	$9.30	$9.31	$9.30	$9.30	$7.73	1,304
2019-05-22	$9.39	$9.40	$9.39	$9.40	$7.81	1,610
2019-05-21	$9.67	$9.67	$9.55	$9.55	$7.93	10,076
2019-05-20	$9.70	$9.70	$9.70	$9.70	$8.06	76
2019-05-17	$9.63	$9.70	$9.63	$9.70	$8.06	890
2019-05-16	$9.72	$9.77	$9.68	$9.68	$8.04	5,087
2019-05-15	$9.93	$9.93	$9.64	$9.76	$8.11	2,399
2019-05-14	$9.97	$10.14	$9.92	$9.93	$8.25	26,043
2019-05-13	$9.69	$9.75	$9.65	$9.75	$8.10	24,787
2019-05-10	$10.20	$10.20	$9.65	$9.80	$8.14	19,025
2019-05-09	$10.67	$10.78	$9.91	$10.23	$8.50	81,128
2019-05-08	$11.46	$11.48	$11.44	$11.48	$9.54	2,650
2019-05-07	$11.56	$11.56	$11.47	$11.47	$9.53	5,931
2019-05-06	$11.75	$11.75	$11.58	$11.69	$9.71	6,634
2019-05-03	$12.15	$12.15	$11.90	$11.95	$9.93	42,866
2019-05-02	$12.34	$12.34	$12.34	$12.34	$10.25	50
2019-05-01	$12.34	$12.34	$12.34	$12.34	$10.25	244
2019-04-30	$12.34	$12.34	$12.34	$12.34	$10.25	250
2019-04-29	$12.43	$12.43	$12.32	$12.32	$10.23	665
2019-04-26	$12.42	$12.42	$12.36	$12.37	$10.22	1,063
2019-04-25	$12.08	$12.08	$12.08	$12.08	$9.98	0
2019-04-24	$12.08	$12.08	$12.08	$12.08	$9.98	0
2019-04-23	$12.17	$12.17	$12.06	$12.08	$9.98	1,239
2019-04-22	$11.97	$12.17	$11.97	$12.17	$10.05	1,241
2019-04-18	$11.95	$11.95	$11.80	$11.80	$9.75	306
2019-04-17	$12.51	$12.51	$11.87	$11.97	$9.89	4,974
2019-04-16	$12.61	$12.62	$12.50	$12.53	$10.35	1,285
2019-04-15	$12.75	$12.75	$12.75	$12.75	$10.53	66
2019-04-12	$12.75	$12.75	$12.75	$12.75	$10.53	240
2019-04-11	$12.71	$12.71	$12.71	$12.71	$10.50	100
2019-04-10	$12.78	$12.78	$12.78	$12.78	$10.56	0
2019-04-09	$12.78	$12.78	$12.78	$12.78	$10.56	29
2019-04-08	$12.82	$12.82	$12.67	$12.78	$10.56	7,255
2019-04-05	$12.69	$12.75	$12.68	$12.75	$10.53	1,253
2019-04-04	$12.95	$12.95	$12.95	$12.95	$10.70	35
2019-04-03	$13.03	$13.03	$12.95	$12.95	$10.70	2,139
2019-04-02	$12.95	$12.95	$12.95	$12.95	$10.70	250
2019-04-01	$13.12	$13.15	$13.12	$13.12	$10.84	2,400
2019-03-29	$12.96	$13.08	$12.96	$13.07	$10.80	1,206
2019-03-28	$12.95	$12.95	$12.95	$12.95	$10.70	0
2019-03-27	$12.95	$12.95	$12.95	$12.95	$10.64	533
2019-03-26	$12.75	$12.75	$12.75	$12.75	$10.48	0
2019-03-25	$12.67	$12.76	$12.67	$12.75	$10.48	1,401
2019-03-22	$12.76	$12.76	$12.76	$12.76	$10.48	202
2019-03-21	$12.97	$12.97	$12.90	$12.90	$10.60	750
2019-03-20	$12.74	$12.74	$12.74	$12.74	$10.47	14
2019-03-19	$12.68	$12.91	$12.68	$12.74	$10.47	6,305
2019-03-18	$12.58	$12.61	$12.58	$12.61	$10.36	626
2019-03-15	$12.20	$12.20	$12.20	$12.20	$10.02	18
2019-03-14	$12.50	$12.57	$12.20	$12.20	$10.02	15,760
2019-03-13	$12.31	$12.31	$12.27	$12.27	$10.08	1,470
2019-03-12	$11.96	$11.96	$11.96	$11.96	$9.83	945
2019-03-11	$11.75	$12.00	$11.75	$12.00	$9.86	1,400
2019-03-08	$11.71	$11.71	$11.66	$11.66	$9.58	405
2019-03-07	$11.99	$11.99	$11.89	$11.89	$9.77	350
2019-03-06	$12.11	$12.11	$12.11	$12.11	$9.95	3,265
2019-03-05	$12.40	$12.40	$12.40	$12.40	$10.19	758
2019-03-04	$12.48	$12.48	$12.44	$12.44	$10.22	1,000
2019-03-01	$12.52	$12.52	$12.39	$12.39	$10.18	1,520
2019-02-28	$12.36	$12.36	$12.36	$12.36	$10.15	800
2019-02-27	$12.45	$12.45	$12.45	$12.45	$10.23	0
2019-02-26	$12.45	$12.45	$12.45	$12.45	$10.17	100
2019-02-25	$12.68	$12.68	$12.68	$12.68	$10.36	425
2019-02-22	$12.30	$12.51	$12.29	$12.51	$10.22	743
2019-02-21	$12.48	$12.50	$12.42	$12.42	$10.15	3,971
2019-02-20	$12.49	$12.49	$12.45	$12.45	$10.17	2,408
2019-02-19	$12.20	$12.37	$12.20	$12.37	$10.11	1,692
2019-02-15	$12.45	$12.65	$12.36	$12.36	$10.10	2,067
2019-02-14	$12.57	$12.57	$12.41	$12.41	$10.14	730
2019-02-13	$12.84	$12.84	$12.59	$12.59	$10.28	1,485
2019-02-12	$12.73	$12.73	$12.73	$12.73	$10.40	256
2019-02-11	$12.63	$12.63	$12.56	$12.56	$10.26	2,375
2019-02-08	$12.80	$12.80	$12.80	$12.80	$10.46	600
2019-02-07	$12.83	$12.84	$12.83	$12.84	$10.49	700
2019-02-06	$12.80	$12.80	$12.80	$12.80	$10.46	100
2019-02-05	$12.79	$12.85	$12.79	$12.85	$10.50	13,522
2019-02-04	$12.80	$12.80	$12.80	$12.80	$10.46	518
2019-02-01	$12.95	$12.95	$12.95	$12.95	$10.58	300
2019-01-31	$13.26	$13.26	$13.25	$13.25	$10.82	844
2019-01-30	$13.12	$13.14	$13.12	$13.14	$10.73	2,000
2019-01-29	$13.17	$13.20	$13.08	$13.20	$10.73	300
2019-01-28	$13.09	$13.09	$13.09	$13.09	$10.64	200
2019-01-25	$13.03	$13.03	$13.03	$13.03	$10.59	1,505
2019-01-24	$13.15	$13.15	$12.95	$12.95	$10.52	788
2019-01-23	$12.65	$13.01	$12.65	$12.98	$10.55	3,350
2019-01-22	$12.60	$12.71	$12.59	$12.71	$10.33	4,490
2019-01-18	$12.86	$12.86	$12.82	$12.82	$10.42	1,437
2019-01-17	$12.76	$12.76	$12.76	$12.76	$10.37	150
2019-01-16	$12.56	$12.64	$12.56	$12.60	$10.24	1,747
2019-01-15	$12.30	$12.53	$12.30	$12.50	$10.16	19,300
2019-01-14	$12.16	$12.29	$12.10	$12.29	$9.99	7,123
2019-01-11	$12.30	$12.40	$12.14	$12.14	$9.86	3,593
2019-01-10	$12.21	$12.22	$12.20	$12.20	$9.91	811
2019-01-09	$12.25	$12.25	$12.03	$12.19	$9.90	2,135
2019-01-08	$11.95	$12.16	$11.95	$12.03	$9.77	5,560
2019-01-07	$11.70	$12.05	$11.70	$12.05	$9.79	1,300
2019-01-04	$11.09	$11.38	$11.09	$11.38	$9.25	1,800
2019-01-03	$10.99	$10.99	$10.90	$10.90	$8.86	447
2018-12-28	$10.70	$10.84	$10.70	$10.84	$8.81	4,000
2018-12-27	$10.50	$10.50	$10.50	$10.50	$8.48	900
2018-12-26	$10.96	$10.96	$10.96	$10.96	$8.85	300
2018-12-24	$10.81	$10.82	$10.71	$10.73	$8.66	1,494
2018-12-21	$11.00	$11.00	$10.97	$10.97	$8.86	3,235
2018-12-20	$11.39	$11.44	$11.29	$11.44	$9.24	2,051
2018-12-19	$11.45	$11.62	$11.45	$11.62	$9.38	420
2018-12-18	$11.11	$11.11	$11.11	$11.11	$8.97	1,259
2018-12-17	$11.39	$11.39	$11.19	$11.19	$9.04	4,650
2018-12-14	$11.62	$11.62	$11.62	$11.62	$9.38	1,749
2018-12-13	$11.59	$11.62	$11.59	$11.62	$9.38	3,300
2018-12-12	$11.59	$11.59	$11.59	$11.59	$9.36	400
2018-12-11	$11.43	$12.40	$11.43	$12.40	$10.01	3,100
2018-12-10	$11.47	$11.47	$11.47	$11.47	$9.26	200
2018-12-07	$11.56	$11.56	$11.56	$11.56	$9.33	525
2018-12-06	$11.45	$11.56	$11.45	$11.56	$9.34	3,012
2018-12-04	$11.89	$11.97	$11.76	$11.76	$9.50	3,788
2018-12-03	$12.26	$12.26	$12.13	$12.13	$9.79	6,226
2018-11-30	$11.99	$12.14	$11.99	$12.14	$9.80	9,407
2018-11-29	$12.10	$12.13	$12.00	$12.00	$9.69	1,553
2018-11-28	$12.00	$12.15	$12.00	$12.14	$9.74	9,317
2018-11-27	$11.70	$11.70	$11.70	$11.70	$9.39	500
2018-11-26	$12.06	$12.09	$11.82	$11.82	$9.49	13,538
2018-11-23	$11.95	$12.04	$11.95	$11.99	$9.62	4,970
2018-11-21	$11.98	$11.98	$11.85	$11.85	$9.51	1,900
2018-11-20	$12.06	$12.06	$12.06	$12.06	$9.68	401
2018-11-19	$12.22	$12.27	$12.13	$12.13	$9.74	3,808
2018-11-16	$11.81	$12.07	$11.81	$12.07	$9.69	1,105
2018-11-15	$11.76	$11.76	$11.71	$11.71	$9.40	790
2018-11-14	$11.68	$11.68	$11.68	$11.68	$9.37	60
2018-11-13	$11.70	$11.76	$11.68	$11.68	$9.37	997
2018-11-12	$11.51	$11.51	$11.51	$11.51	$9.24	228
2018-11-09	$11.40	$11.51	$11.40	$11.51	$9.24	650
2018-11-08	$11.64	$11.64	$11.03	$11.18	$8.97	5,500
2018-11-07	$11.63	$11.74	$11.63	$11.74	$9.42	1,580
2018-11-06	$11.29	$11.35	$11.29	$11.35	$9.11	18,681
2018-11-05	$11.29	$11.29	$11.11	$11.20	$8.99	3,100
2018-11-02	$11.16	$11.20	$11.11	$11.11	$8.92	900
2018-11-01	$10.95	$11.04	$10.95	$11.02	$8.85	5,400
2018-10-31	$10.87	$10.87	$10.82	$10.82	$8.68	1,512
2018-10-30	$10.88	$10.88	$10.88	$10.88	$8.73	0
2018-10-29	$10.88	$10.88	$10.88	$10.88	$8.68	0
2018-10-26	$10.88	$10.88	$10.88	$10.88	$8.68	0
2018-10-25	$10.88	$10.88	$10.88	$10.88	$8.68	300
2018-10-24	$10.74	$10.74	$10.74	$10.74	$8.56	1,365
2018-10-23	$10.60	$10.78	$10.59	$10.78	$8.60	1,210
2018-10-22	$11.00	$11.00	$11.00	$11.00	$8.77	0
2018-10-19	$11.00	$11.00	$11.00	$11.00	$8.77	0
2018-10-18	$11.00	$11.00	$11.00	$11.00	$8.77	19
2018-10-17	$11.08	$11.08	$11.00	$11.00	$8.77	1,290
2018-10-16	$11.23	$11.23	$11.07	$11.09	$8.84	2,531
2018-10-15	$11.37	$11.37	$11.37	$11.37	$9.07	40
2018-10-12	$10.89	$11.37	$10.86	$11.37	$9.07	800
2018-10-11	$11.00	$11.00	$10.77	$10.79	$8.60	3,470
2018-10-10	$10.95	$11.12	$10.95	$11.12	$8.87	1,707
2018-10-09	$10.58	$10.69	$10.58	$10.69	$8.52	3,000
2018-10-08	$10.64	$10.64	$10.64	$10.64	$8.48	200
2018-10-05	$10.75	$10.75	$10.54	$10.54	$8.40	1,575
2018-10-04	$10.90	$10.90	$10.73	$10.83	$8.64	3,390
2018-10-03	$11.08	$11.08	$11.04	$11.04	$8.80	519
2018-10-02	$11.36	$11.36	$11.19	$11.21	$8.94	2,650
2018-10-01	$11.26	$11.35	$11.21	$11.35	$9.05	2,900
2018-09-28	$10.82	$10.82	$10.82	$10.82	$8.63	20
2018-09-27	$10.94	$10.94	$10.80	$10.82	$8.63	7,100
2018-09-26	$11.26	$11.26	$11.26	$11.26	$8.92	100
2018-09-25	$11.34	$11.34	$11.31	$11.31	$8.96	600
2018-09-24	$11.50	$11.50	$11.50	$11.50	$9.11	0
2018-09-21	$11.50	$11.50	$11.50	$11.50	$9.11	100
2018-09-20	$11.57	$11.57	$11.57	$11.57	$9.17	164
2018-09-19	$11.42	$11.42	$11.42	$11.42	$9.05	37
2018-09-18	$11.35	$11.43	$11.35	$11.42	$9.05	3,420
2018-09-17	$11.32	$11.45	$11.31	$11.39	$9.02	3,000
2018-09-14	$11.37	$11.37	$11.36	$11.36	$9.00	488
2018-09-13	$11.25	$11.41	$11.25	$11.41	$9.04	2,989
2018-09-12	$11.51	$11.51	$11.51	$11.51	$9.12	0
2018-09-11	$11.51	$11.51	$11.51	$11.51	$9.11	0
2018-09-10	$11.51	$11.51	$11.51	$11.51	$9.12	700
2018-09-07	$11.47	$11.47	$11.47	$11.47	$9.09	500
2018-09-06	$11.59	$11.59	$11.49	$11.49	$9.10	1,609
2018-09-05	$11.74	$11.74	$11.62	$11.64	$9.22	10,495
2018-09-04	$11.89	$11.89	$11.82	$11.82	$9.36	5,169
2018-08-31	$12.01	$12.01	$11.93	$12.00	$9.51	3,350
2018-08-30	$12.11	$12.11	$12.09	$12.09	$9.58	575
2018-08-29	$12.21	$12.21	$12.21	$12.21	$9.61	3,029
2018-08-28	$12.15	$12.21	$12.14	$12.21	$9.61	5,650
2018-08-27	$12.01	$12.10	$12.01	$12.10	$9.53	3,584
2018-08-24	$11.93	$11.93	$11.92	$11.92	$9.39	1,200
2018-08-23	$11.79	$11.79	$11.79	$11.79	$9.28	1,070
2018-08-22	$12.18	$12.18	$11.90	$11.90	$9.37	995
2018-08-21	$11.93	$11.93	$11.93	$11.93	$9.39	724
2018-08-20	$12.15	$12.17	$12.15	$12.17	$9.58	643
2018-08-17	$12.35	$12.38	$12.23	$12.23	$9.63	2,156
2018-08-16	$12.26	$12.26	$12.26	$12.26	$9.65	269
2018-08-15	$12.00	$12.00	$11.88	$11.88	$9.35	1,100
2018-08-14	$12.01	$12.01	$12.01	$12.01	$9.46	75
2018-08-13	$12.01	$12.01	$12.01	$12.01	$9.46	72
2018-08-10	$12.01	$12.01	$12.01	$12.01	$9.46	35
2018-08-09	$11.61	$12.01	$11.61	$12.01	$9.46	1,952
2018-08-08	$11.48	$11.48	$11.47	$11.47	$9.03	936
2018-08-07	$11.45	$11.45	$11.45	$11.45	$9.02	150
2018-08-06	$11.44	$11.44	$11.44	$11.44	$9.01	0
2018-08-03	$11.44	$11.44	$11.44	$11.44	$9.01	100
2018-08-02	$11.29	$11.33	$11.27	$11.33	$8.92	2,035
2018-08-01	$11.41	$11.41	$11.27	$11.27	$8.87	2,401
2018-07-31	$11.16	$11.16	$11.16	$11.16	$8.79	40
2018-07-30	$11.39	$11.39	$11.14	$11.16	$8.79	2,150
2018-07-27	$11.35	$11.35	$11.27	$11.29	$8.83	3,988
2018-07-26	$11.25	$11.26	$11.25	$11.25	$8.80	10,457
2018-07-25	$11.24	$11.26	$11.24	$11.25	$8.80	2,201
2018-07-24	$11.00	$11.15	$10.91	$11.07	$8.66	3,354
2018-07-23	$11.00	$11.00	$11.00	$11.00	$8.61	1,000
2018-07-20	$11.08	$11.08	$11.05	$11.05	$8.64	1,076
2018-07-19	$10.94	$11.01	$10.87	$10.88	$8.51	17,145
2018-07-18	$10.95	$10.95	$10.95	$10.95	$8.57	324
2018-07-17	$10.99	$10.99	$10.96	$10.98	$8.59	1,748
2018-07-16	$11.18	$11.18	$11.18	$11.18	$8.75	200
2018-07-13	$11.03	$11.10	$11.03	$11.10	$8.68	2,909
2018-07-12	$10.83	$11.01	$10.83	$11.01	$8.61	1,306
2018-07-11	$10.76	$10.80	$10.76	$10.80	$8.45	1,550
2018-07-10	$10.69	$10.74	$10.67	$10.74	$8.40	3,800
2018-07-09	$10.80	$10.80	$10.80	$10.80	$8.45	100
2018-07-06	$10.62	$10.62	$10.62	$10.62	$8.31	0
2018-07-05	$10.64	$10.64	$10.62	$10.62	$8.31	600
2018-07-03	$10.57	$10.66	$10.46	$10.48	$8.20	2,089
2018-07-02	$10.60	$10.62	$9.95	$10.62	$8.31	3,940
2018-06-29	$10.68	$10.68	$10.65	$10.65	$8.33	200
2018-06-28	$10.79	$10.90	$10.79	$10.86	$8.50	5,100
2018-06-27	$10.99	$10.99	$10.95	$10.95	$8.51	3,764
2018-06-26	$10.99	$10.99	$10.99	$10.99	$8.54	591
2018-06-25	$10.79	$10.79	$10.79	$10.79	$8.39	350
2018-06-22	$10.80	$10.80	$10.80	$10.80	$8.40	100
2018-06-21	$10.84	$10.86	$10.84	$10.86	$8.44	875
2018-06-20	$10.80	$10.80	$10.80	$10.80	$8.40	0
2018-06-19	$10.81	$10.81	$10.80	$10.80	$8.40	435
2018-06-18	$10.91	$11.02	$10.82	$11.01	$8.56	6,701
2018-06-15	$11.09	$11.09	$11.09	$11.09	$8.62	237
2018-06-14	$11.13	$11.13	$11.13	$11.13	$8.65	159
2018-06-13	$11.31	$11.31	$11.31	$11.31	$8.79	201
2018-06-12	$11.35	$11.35	$11.35	$11.35	$8.82	500
2018-06-11	$11.09	$11.10	$11.09	$11.10	$8.63	902
2018-06-08	$11.06	$11.09	$11.06	$11.09	$8.62	2,525
2018-06-07	$11.17	$11.17	$11.06	$11.07	$8.61	1,321
2018-06-06	$11.16	$11.18	$11.16	$11.18	$8.69	4,472
2018-06-05	$10.95	$10.95	$10.85	$10.92	$8.49	879
2018-06-04	$10.87	$10.92	$10.87	$10.92	$8.49	5,283
2018-06-01	$10.90	$10.90	$10.90	$10.90	$8.47	250
2018-05-31	$11.03	$11.08	$10.95	$10.95	$8.51	5,245
2018-05-30	$11.08	$11.08	$11.05	$11.05	$8.59	1,750
2018-05-29	$10.95	$10.95	$10.95	$10.95	$8.46	350
2018-05-25	$11.04	$11.04	$11.04	$11.04	$8.53	100
2018-05-24	$11.22	$11.22	$11.22	$11.22	$8.66	290
2018-05-23	$10.98	$11.22	$10.98	$11.22	$8.67	600
2018-05-22	$11.00	$11.00	$10.94	$11.00	$8.50	2,127
2018-05-21	$10.65	$10.65	$10.65	$10.65	$8.23	0
2018-05-18	$10.76	$10.76	$10.65	$10.65	$8.23	601
2018-05-17	$10.54	$10.85	$10.54	$10.75	$8.30	9,547
2018-05-16	$10.37	$10.63	$10.37	$10.63	$8.21	4,481
2018-05-15	$10.40	$10.40	$10.28	$10.28	$7.94	350
2018-05-14	$10.24	$10.60	$10.24	$10.45	$8.07	14,500
2018-05-11	$10.95	$10.95	$10.24	$10.27	$7.93	13,701
2018-05-10	$11.13	$11.13	$10.97	$10.98	$8.48	3,290
2018-05-09	$11.54	$12.05	$11.54	$11.89	$9.18	11,675
2018-05-08	$11.66	$11.66	$11.66	$11.66	$9.01	50
2018-05-07	$11.64	$11.76	$11.64	$11.66	$9.01	6,175
2018-05-04	$11.35	$11.43	$11.35	$11.42	$8.82	860
2018-05-03	$11.33	$11.34	$11.33	$11.33	$8.75	1,245
2018-05-02	$11.22	$11.22	$11.13	$11.14	$8.60	4,497
2018-05-01	$11.03	$11.03	$11.03	$11.03	$8.52	0
2018-04-30	$11.10	$11.10	$11.03	$11.03	$8.52	1,800
2018-04-27	$10.84	$10.84	$10.84	$10.84	$8.37	501
2018-04-26	$10.73	$10.95	$10.73	$10.95	$8.40	2,220
2018-04-25	$10.45	$10.51	$10.45	$10.51	$8.06	736
2018-04-24	$10.65	$10.65	$10.65	$10.65	$8.17	950
2018-04-23	$10.87	$10.87	$10.87	$10.87	$8.34	0
2018-04-20	$10.94	$10.99	$10.87	$10.87	$8.34	2,886
2018-04-19	$11.27	$11.27	$11.05	$11.05	$8.48	271
2018-04-18	$11.29	$11.29	$11.23	$11.25	$8.63	1,681
2018-04-17	$11.36	$11.39	$11.35	$11.35	$8.71	3,888
2018-04-16	$11.12	$11.38	$11.12	$11.35	$8.71	2,550
2018-04-13	$11.07	$11.07	$11.07	$11.07	$8.49	200
2018-04-12	$10.91	$11.07	$10.90	$11.07	$8.49	4,106
2018-04-11	$10.91	$10.91	$10.90	$10.90	$8.36	580
2018-04-10	$10.53	$10.59	$10.53	$10.59	$8.12	1,000
2018-04-09	$10.44	$10.64	$10.44	$10.60	$8.13	1,900
2018-04-06	$10.50	$10.50	$10.40	$10.40	$7.98	2,128
2018-04-05	$10.66	$10.71	$10.61	$10.62	$8.15	5,436
2018-04-04	$10.64	$10.68	$10.49	$10.56	$8.10	4,997
2018-04-03	$10.72	$10.72	$10.72	$10.72	$8.22	0
2018-04-02	$10.82	$10.85	$10.72	$10.72	$8.22	1,400
2018-03-29	$10.76	$10.89	$10.76	$10.89	$8.35	1,800
2018-03-28	$10.73	$10.73	$10.71	$10.72	$8.22	2,000
2018-03-27	$11.32	$11.32	$10.91	$10.91	$8.31	2,700
2018-03-26	$10.84	$10.84	$10.84	$10.84	$8.26	0
2018-03-23	$10.90	$10.94	$10.75	$10.84	$8.26	24,762
2018-03-22	$11.56	$11.56	$11.34	$11.34	$8.64	4,309
2018-03-21	$12.05	$12.05	$12.05	$12.05	$9.18	90
2018-03-20	$12.14	$12.14	$12.00	$12.05	$9.18	29,437
2018-03-19	$12.15	$12.15	$12.07	$12.07	$9.20	207
2018-03-16	$11.91	$11.91	$11.91	$11.91	$9.07	180
2018-03-15	$12.01	$12.06	$11.91	$11.91	$9.07	2,300
2018-03-14	$12.15	$12.15	$12.00	$12.04	$9.17	4,150
2018-03-13	$12.42	$12.42	$12.39	$12.39	$9.44	1,890
2018-03-12	$12.04	$12.04	$12.04	$12.04	$9.17	2
2018-03-09	$11.97	$12.04	$11.97	$12.04	$9.17	200
2018-03-08	$11.82	$11.94	$11.82	$11.94	$9.10	1,411
2018-03-07	$11.64	$11.71	$11.64	$11.71	$8.92	650
2018-03-06	$11.79	$11.79	$11.79	$11.79	$8.98	1,175
2018-03-05	$11.75	$11.86	$11.63	$11.86	$9.04	6,105
2018-03-02	$11.43	$11.67	$11.39	$11.67	$8.89	1,952
2018-03-01	$11.59	$11.60	$11.53	$11.53	$8.79	3,645
2018-02-28	$11.67	$11.91	$11.67	$11.80	$8.99	3,252
2018-02-27	$11.73	$11.76	$11.71	$11.76	$8.96	2,006
2018-02-26	$11.87	$11.87	$11.87	$11.87	$8.97	1,239
2018-02-23	$11.81	$11.81	$11.81	$11.81	$8.93	323
2018-02-22	$11.90	$11.90	$11.76	$11.76	$8.89	561
2018-02-21	$11.87	$11.87	$11.82	$11.82	$8.93	703
2018-02-20	$12.11	$12.19	$12.00	$12.00	$9.07	1,212
2018-02-16	$11.81	$12.04	$11.81	$12.04	$9.10	2,156
2018-02-15	$12.00	$12.03	$11.98	$12.03	$9.09	930
2018-02-14	$11.34	$11.90	$11.34	$11.90	$9.00	4,920
2018-02-13	$11.10	$11.42	$11.10	$11.35	$8.58	2,723
2018-02-12	$11.16	$11.16	$11.15	$11.15	$8.43	3,449
2018-02-09	$11.07	$11.22	$10.87	$10.87	$8.22	1,570
2018-02-08	$11.22	$11.22	$11.01	$11.01	$8.32	984
2018-02-07	$11.21	$11.21	$11.21	$11.21	$8.47	2,310
2018-02-06	$11.25	$11.25	$11.24	$11.24	$8.50	385
2018-02-05	$11.85	$11.85	$11.85	$11.85	$8.96	126
2018-02-02	$12.45	$12.45	$12.19	$12.28	$9.28	700
2018-02-01	$12.40	$12.49	$12.40	$12.49	$9.44	413
2018-01-31	$12.14	$12.51	$12.11	$12.51	$9.46	2,380
2018-01-30	$12.24	$12.24	$12.05	$12.14	$9.18	4,525
2018-01-29	$12.13	$12.40	$12.13	$12.40	$9.30	12,300
2018-01-26	$12.06	$12.06	$12.06	$12.06	$9.05	300
2018-01-25	$11.96	$11.96	$11.82	$11.82	$8.87	1,673
2018-01-24	$11.90	$11.90	$11.90	$11.90	$8.93	250
2018-01-23	$11.91	$11.91	$11.83	$11.88	$8.91	2,943
2018-01-22	$11.88	$11.90	$11.88	$11.90	$8.93	1,401
2018-01-19	$11.53	$11.53	$11.53	$11.53	$8.65	100
2018-01-18	$11.48	$11.53	$11.47	$11.49	$8.62	2,617
2018-01-17	$11.50	$11.67	$11.49	$11.67	$8.75	1,383
2018-01-16	$11.34	$11.50	$11.34	$11.50	$8.63	2,793
2018-01-12	$10.94	$11.00	$10.92	$11.00	$8.25	6,787
2018-01-11	$11.24	$11.24	$10.97	$11.18	$8.39	716
2018-01-10	$11.23	$11.23	$11.17	$11.17	$8.38	2,500
2018-01-09	$11.38	$11.38	$11.37	$11.37	$8.53	400
2018-01-08	$11.35	$11.35	$11.31	$11.34	$8.51	6,515
2018-01-05	$11.34	$11.38	$11.34	$11.38	$8.54	1,575
2018-01-04	$11.30	$11.30	$11.10	$11.29	$8.47	1,230
2018-01-03	$11.39	$11.39	$11.38	$11.38	$8.54	307
2018-01-02	$11.37	$11.37	$11.37	$11.37	$8.53	385
2017-12-29	$11.11	$11.34	$11.11	$11.34	$8.51	1,142
2017-12-28	$11.11	$11.11	$11.11	$11.11	$8.33	0
2017-12-27	$11.11	$11.11	$11.11	$11.11	$8.26	400
2017-12-26	$10.91	$11.26	$10.23	$11.26	$8.38	5,200
2017-12-22	$10.91	$10.99	$10.85	$10.98	$8.17	7,500
2017-12-21	$10.86	$10.87	$10.86	$10.87	$8.09	3,535
2017-12-20	$10.72	$10.74	$10.70	$10.74	$7.99	2,463
2017-12-19	$10.57	$10.66	$10.57	$10.59	$7.88	19,199
2017-12-18	$10.56	$10.60	$10.54	$10.57	$7.86	10,096
2017-12-15	$10.68	$10.68	$10.60	$10.60	$7.88	1,899
2017-12-14	$10.64	$10.74	$10.64	$10.73	$7.98	30,000
2017-12-13	$10.45	$10.55	$10.44	$10.54	$7.84	1,256
2017-12-12	$10.60	$10.75	$10.53	$10.53	$7.83	550
2017-12-11	$10.39	$10.50	$10.39	$10.50	$7.81	3,925
2017-12-08	$10.04	$10.29	$10.04	$10.29	$7.65	6,605
2017-12-07	$9.90	$10.10	$9.90	$10.10	$7.51	25,900
2017-12-06	$10.12	$10.50	$9.81	$9.89	$7.36	16,062
2017-12-05	$10.15	$10.20	$10.00	$10.00	$7.44	3,220
2017-12-04	$10.31	$10.32	$10.30	$10.30	$7.66	3,454
2017-12-01	$10.34	$10.41	$10.34	$10.41	$7.74	414
2017-11-30	$10.21	$10.27	$10.20	$10.25	$7.62	5,548
2017-11-29	$10.22	$10.24	$10.02	$10.06	$7.48	11,400
2017-11-28	$10.24	$10.25	$10.19	$10.24	$7.55	9,078
2017-11-27	$10.60	$10.60	$10.31	$10.40	$7.66	14,430
2017-11-24	$10.44	$10.45	$10.44	$10.45	$7.70	4,940
2017-11-22	$10.20	$10.24	$10.15	$10.24	$7.55	1,798
2017-11-21	$10.14	$10.18	$10.05	$10.10	$7.44	19,402
2017-11-20	$9.99	$10.15	$9.99	$10.15	$7.48	3,506
2017-11-17	$10.00	$10.04	$10.00	$10.00	$7.37	2,183
2017-11-16	$9.95	$10.03	$9.93	$9.93	$7.32	1,434
2017-11-15	$9.94	$9.94	$9.79	$9.81	$7.23	4,955
2017-11-14	$9.92	$10.03	$9.74	$10.03	$7.39	3,042
2017-11-13	$10.41	$10.41	$10.00	$10.00	$7.37	9,200
2017-11-10	$10.23	$10.87	$10.23	$10.47	$7.72	3,141
2017-11-09	$10.24	$10.24	$9.80	$10.01	$7.38	16,637
2017-11-08	$10.55	$10.55	$10.47	$10.53	$7.76	3,362
2017-11-07	$10.24	$10.48	$10.24	$10.37	$7.64	631
2017-11-06	$10.51	$10.51	$10.40	$10.40	$7.66	603
2017-11-03	$10.18	$10.44	$10.18	$10.44	$7.69	426
2017-11-02	$10.09	$10.22	$10.07	$10.07	$7.42	2,355
2017-11-01	$10.57	$10.62	$10.23	$10.25	$7.55	6,517
2017-10-31	$10.92	$10.95	$10.90	$10.94	$8.06	1,310
2017-10-30	$11.30	$11.30	$11.24	$11.24	$8.28	1,402
2017-10-27	$11.41	$11.42	$11.35	$11.35	$8.30	4,173
2017-10-26	$11.59	$11.59	$11.59	$11.59	$8.47	0
2017-10-25	$11.50	$11.59	$11.49	$11.59	$8.47	815
2017-10-24	$11.76	$11.94	$11.68	$11.93	$8.72	4,750
2017-10-23	$11.52	$11.76	$11.52	$11.70	$8.55	3,947
2017-10-20	$11.49	$11.50	$11.49	$11.50	$8.41	2,600
2017-10-19	$11.20	$11.41	$11.17	$11.41	$8.34	2,103
2017-10-18	$11.45	$11.45	$11.32	$11.32	$8.27	557
2017-10-17	$10.99	$11.37	$10.55	$11.37	$8.31	6,035
2017-10-16	$12.02	$12.04	$11.12	$11.12	$8.13	4,299
2017-10-13	$12.06	$12.09	$12.03	$12.05	$8.81	7,450
2017-10-12	$12.46	$12.46	$12.46	$12.46	$9.11	0
2017-10-11	$12.39	$12.46	$12.31	$12.46	$9.11	1,500
2017-10-10	$12.64	$12.64	$12.50	$12.51	$9.14	3,576
2017-10-09	$12.64	$12.70	$12.64	$12.70	$9.28	7,250
2017-10-06	$12.54	$12.54	$12.51	$12.51	$9.14	620
2017-10-05	$12.58	$12.59	$12.57	$12.57	$9.19	1,500
2017-10-04	$12.58	$12.61	$12.57	$12.57	$9.19	2,064
2017-10-03	$12.55	$12.55	$12.55	$12.55	$9.17	0
2017-10-02	$12.55	$12.55	$12.55	$12.55	$9.17	500
2017-09-29	$12.27	$12.55	$12.27	$12.46	$9.11	2,530
2017-09-28	$12.74	$12.74	$12.51	$12.63	$9.23	4,322
2017-09-27	$12.60	$12.76	$12.60	$12.69	$9.21	3,329
2017-09-26	$12.44	$12.44	$12.44	$12.44	$9.03	0
2017-09-25	$12.45	$12.45	$12.44	$12.44	$9.03	400
2017-09-22	$12.37	$12.41	$12.37	$12.41	$9.00	400
2017-09-21	$12.26	$12.26	$12.24	$12.24	$8.88	1,000
2017-09-20	$12.19	$12.19	$12.15	$12.15	$8.81	539
2017-09-19	$12.25	$12.25	$12.14	$12.14	$8.81	1,035
2017-09-18	$12.32	$12.37	$12.32	$12.33	$8.95	2,570
2017-09-15	$12.28	$12.28	$12.27	$12.28	$8.91	2,501
2017-09-14	$12.28	$12.28	$12.28	$12.28	$8.91	1,020
2017-09-13	$12.14	$12.14	$12.14	$12.14	$8.81	740
2017-09-12	$12.16	$12.33	$12.06	$12.12	$8.79	2,378
2017-09-11	$12.15	$12.15	$12.15	$12.15	$8.81	17
2017-09-08	$12.15	$12.15	$12.15	$12.15	$8.81	1,300
2017-09-07	$12.36	$12.36	$12.36	$12.36	$8.97	209
2017-09-06	$12.13	$12.32	$12.13	$12.32	$8.94	1,400
2017-09-05	$12.24	$12.24	$12.10	$12.16	$8.82	1,445
2017-09-01	$12.24	$12.27	$12.22	$12.27	$8.90	1,595
2017-08-31	$12.29	$12.30	$12.29	$12.30	$8.92	300
2017-08-30	$12.25	$12.30	$12.23	$12.30	$8.92	16,600
2017-08-29	$11.90	$12.15	$11.90	$12.15	$8.81	29,415
2017-08-28	$12.15	$12.21	$11.80	$11.86	$8.54	14,940
2017-08-25	$11.99	$12.01	$11.97	$12.01	$8.65	3,385
2017-08-24	$11.67	$11.69	$11.63	$11.66	$8.39	3,533
2017-08-23	$11.63	$11.64	$11.62	$11.64	$8.38	3,279
2017-08-22	$11.57	$11.60	$11.55	$11.55	$8.32	4,517
2017-08-21	$11.62	$11.62	$11.62	$11.62	$8.37	1
2017-08-18	$11.60	$11.64	$11.60	$11.62	$8.37	2,597
2017-08-17	$11.60	$12.01	$11.60	$12.01	$8.65	2,104
2017-08-16	$11.51	$11.59	$11.46	$11.59	$8.34	6,308
2017-08-15	$11.20	$11.46	$11.20	$11.42	$8.22	14,200
2017-08-14	$12.00	$12.15	$11.12	$11.26	$8.11	8,203
2017-08-11	$10.63	$11.78	$10.63	$11.78	$8.48	8,212
2017-08-10	$9.74	$10.42	$9.74	$10.42	$7.50	28,100
2017-08-09	$9.50	$9.51	$8.79	$8.79	$6.33	49,200
2017-08-08	$9.75	$9.89	$9.75	$9.82	$7.07	6,476
2017-08-07	$9.36	$9.95	$9.36	$9.95	$7.16	3,036
2017-08-04	$10.06	$10.06	$9.91	$9.94	$7.16	5,295
2017-08-03	$10.20	$10.20	$10.20	$10.20	$7.34	500
2017-08-02	$10.21	$10.25	$10.20	$10.25	$7.38	1,200
2017-08-01	$10.46	$10.46	$10.40	$10.40	$7.49	17,000
2017-07-31	$10.39	$10.42	$10.38	$10.42	$7.50	2,575
2017-07-28	$10.41	$10.41	$10.37	$10.39	$7.48	3,220
2017-07-27	$10.69	$10.70	$10.56	$10.56	$7.60	3,700
2017-07-26	$10.90	$11.05	$10.75	$10.83	$7.73	2,130
2017-07-25	$10.82	$10.83	$10.81	$10.81	$7.71	1,600
2017-07-24	$10.99	$10.99	$10.92	$10.92	$7.79	250
2017-07-21	$10.94	$11.01	$10.91	$10.91	$7.79	23,880
2017-07-20	$10.76	$10.76	$10.76	$10.76	$7.68	300
2017-07-19	$10.82	$10.83	$10.82	$10.83	$7.73	500
2017-07-18	$10.95	$10.95	$10.95	$10.95	$7.81	181
2017-07-17	$10.80	$11.00	$10.80	$11.00	$7.85	3,684
2017-07-14	$10.90	$10.99	$10.90	$10.99	$7.84	1,395
2017-07-13	$10.95	$10.95	$10.61	$10.67	$7.61	3,791
2017-07-12	$10.95	$10.95	$10.92	$10.92	$7.79	1,500
2017-07-11	$10.92	$10.92	$10.85	$10.85	$7.74	4,039
2017-07-10	$10.99	$11.00	$10.94	$10.94	$7.81	1,017
2017-07-07	$10.67	$10.71	$10.67	$10.71	$7.64	350
2017-07-06	$10.85	$10.85	$10.80	$10.80	$7.71	3,313
2017-07-05	$11.10	$11.10	$11.07	$11.07	$7.90	654
2017-07-03	$11.31	$11.31	$11.31	$11.31	$8.07	0
2017-06-30	$11.18	$11.31	$11.18	$11.31	$8.07	2,529
2017-06-29	$11.11	$11.34	$11.02	$11.11	$7.93	11,500
2017-06-28	$11.14	$11.18	$11.11	$11.18	$7.98	2,168
2017-06-27	$11.09	$11.16	$11.09	$11.16	$7.90	3,800
2017-06-26	$11.13	$11.25	$11.13	$11.23	$7.95	4,220
2017-06-23	$11.12	$11.25	$11.12	$11.25	$7.96	6,026
2017-06-22	$10.82	$10.83	$10.82	$10.83	$7.66	300
2017-06-21	$10.87	$10.93	$10.71	$10.71	$7.58	6,858
2017-06-20	$10.96	$11.00	$10.95	$10.98	$7.77	1,037
2017-06-19	$10.97	$11.25	$10.95	$11.05	$7.82	3,684
2017-06-16	$10.91	$11.03	$10.86	$11.00	$7.78	7,679
2017-06-15	$11.06	$11.06	$10.69	$10.81	$7.65	11,101
2017-06-14	$11.66	$11.66	$11.11	$11.11	$7.86	3,160
2017-06-13	$11.71	$11.71	$11.61	$11.66	$8.25	25,954
2017-06-12	$12.04	$12.04	$12.04	$12.04	$8.52	0
2017-06-09	$12.04	$12.04	$12.04	$12.04	$8.52	800
2017-06-08	$12.04	$12.04	$12.04	$12.04	$8.52	2,100
2017-06-07	$11.96	$11.96	$11.96	$11.96	$8.46	1,000
2017-06-06	$11.90	$11.96	$11.90	$11.96	$8.46	2,000
2017-06-05	$12.17	$12.17	$11.93	$11.95	$8.46	4,600
2017-06-02	$12.19	$12.23	$12.15	$12.15	$8.60	5,201
2017-06-01	$11.95	$11.95	$11.95	$11.95	$8.46	2,131
2017-05-31	$12.25	$12.25	$11.95	$11.95	$8.46	4,933
2017-05-30	$12.37	$12.41	$12.30	$12.30	$8.70	7,500
2017-05-26	$12.31	$12.31	$12.31	$12.31	$8.71	3,500
2017-05-25	$12.36	$12.36	$12.31	$12.31	$8.66	5,150
2017-05-24	$12.45	$12.46	$12.45	$12.45	$8.76	4,254
2017-05-23	$12.28	$12.28	$12.28	$12.28	$8.64	300
2017-05-22	$11.93	$11.93	$11.93	$11.93	$8.39	0
2017-05-19	$11.93	$11.93	$11.93	$11.93	$8.39	2,600
2017-05-18	$11.80	$11.91	$11.80	$11.91	$8.38	1,403
2017-05-17	$12.05	$12.05	$11.98	$11.98	$8.43	2,648
2017-05-16	$11.92	$11.92	$11.92	$11.92	$8.39	2,842
2017-05-15	$11.75	$11.80	$11.75	$11.80	$8.30	2,500
2017-05-12	$12.27	$12.31	$12.17	$12.17	$8.56	6,100
2017-05-11	$12.19	$12.29	$12.10	$12.29	$8.65	950
2017-05-10	$12.40	$12.41	$12.40	$12.41	$8.73	2,000
2017-05-09	$12.23	$12.23	$12.19	$12.19	$8.58	3,000
2017-05-08	$12.16	$12.16	$12.16	$12.16	$8.56	1,600
2017-05-05	$11.88	$12.16	$11.88	$12.16	$8.56	2,798
2017-05-04	$12.10	$12.10	$12.10	$12.10	$8.51	1,300
2017-05-03	$12.10	$12.10	$12.10	$12.10	$8.51	87
2017-05-02	$11.96	$12.10	$11.96	$12.10	$8.51	1,000
2017-05-01	$12.00	$12.15	$12.00	$12.15	$8.55	4,100
2017-04-28	$11.79	$11.96	$11.79	$11.93	$8.39	2,607
2017-04-27	$12.02	$12.02	$11.81	$11.84	$8.33	1,135
2017-04-26	$12.33	$12.35	$12.12	$12.12	$8.53	1,961
2017-04-25	$12.36	$12.36	$12.36	$12.36	$8.63	1,001
2017-04-24	$12.38	$12.41	$12.22	$12.41	$8.67	9,649
2017-04-21	$12.38	$12.38	$12.27	$12.27	$8.57	3,205
2017-04-20	$12.50	$12.51	$12.38	$12.43	$8.68	7,659
2017-04-19	$12.50	$12.60	$12.50	$12.53	$8.75	21,701
2017-04-18	$12.50	$12.50	$12.40	$12.49	$8.72	16,404
2017-04-17	$12.83	$12.93	$12.68	$12.75	$8.90	5,640
2017-04-13	$12.93	$12.93	$12.81	$12.85	$8.97	5,765
2017-04-12	$13.50	$13.50	$13.50	$13.50	$9.43	2,115
2017-04-11	$13.41	$13.41	$13.41	$13.41	$9.36	2,200
2017-04-10	$13.38	$13.41	$13.34	$13.41	$9.36	5,400
2017-04-07	$13.40	$13.40	$13.35	$13.35	$9.32	8,677
2017-04-06	$13.60	$13.60	$13.60	$13.60	$9.50	2,073
2017-04-05	$13.99	$14.08	$13.96	$14.08	$9.83	1,071
2017-04-04	$13.77	$13.77	$13.74	$13.74	$9.59	1,000
2017-04-03	$13.82	$13.82	$13.82	$13.82	$9.65	2,401
2017-03-31	$13.80	$13.80	$13.80	$13.80	$9.64	1,859
2017-03-30	$13.78	$13.78	$13.78	$13.78	$9.62	1,800
2017-03-29	$13.83	$13.83	$13.69	$13.70	$9.57	7,800
2017-03-28	$14.54	$14.54	$14.54	$14.54	$10.08	1,800
2017-03-27	$14.76	$14.81	$14.54	$14.54	$10.08	11,100
2017-03-24	$14.46	$14.51	$14.43	$14.50	$10.06	2,900
2017-03-23	$13.73	$14.40	$13.73	$14.40	$9.99	7,900
2017-03-22	$13.44	$13.44	$13.41	$13.41	$9.30	451
2017-03-21	$13.82	$13.82	$13.82	$13.82	$9.58	1,500
2017-03-20	$13.82	$13.82	$13.82	$13.82	$9.58	4,800
2017-03-17	$13.79	$13.79	$13.77	$13.77	$9.55	322
2017-03-16	$13.98	$14.01	$13.75	$13.75	$9.54	4,846
2017-03-15	$13.55	$13.87	$13.55	$13.85	$9.61	5,200
2017-03-14	$13.71	$13.71	$13.55	$13.57	$9.41	3,294
2017-03-13	$14.04	$14.04	$14.04	$14.04	$9.74	101
2017-03-10	$13.89	$13.89	$13.89	$13.89	$9.63	194
2017-03-09	$13.69	$13.69	$13.68	$13.68	$9.49	772
2017-03-08	$13.44	$13.44	$13.44	$13.44	$9.32	26
2017-03-07	$13.52	$13.52	$13.39	$13.44	$9.32	7,198
2017-03-06	$13.98	$13.98	$13.98	$13.98	$9.70	205
2017-03-03	$13.62	$13.96	$13.56	$13.96	$9.68	4,400
2017-03-02	$13.73	$13.73	$13.60	$13.60	$9.43	2,000
2017-03-01	$13.68	$13.89	$13.57	$13.66	$9.47	6,700
2017-02-28	$14.00	$14.00	$13.71	$13.71	$9.51	5,047
2017-02-27	$14.27	$14.27	$14.27	$14.27	$9.90	7,557
2017-02-24	$14.51	$14.51	$14.51	$14.51	$10.06	750
2017-02-23	$14.71	$14.71	$14.71	$14.71	$10.14	1,800
2017-02-22	$14.61	$14.70	$14.61	$14.70	$10.13	5,630
2017-02-21	$14.40	$14.56	$14.39	$14.56	$10.03	5,443
2017-02-17	$14.50	$14.50	$14.50	$14.50	$9.99	2,027
2017-02-16	$14.51	$14.51	$14.39	$14.46	$9.96	3,419
2017-02-15	$14.47	$14.47	$14.45	$14.45	$9.96	6,300
2017-02-14	$14.71	$14.71	$14.60	$14.60	$10.06	3,372
2017-02-13	$14.78	$14.78	$14.78	$14.78	$10.18	200
2017-02-10	$14.80	$14.80	$14.75	$14.75	$10.16	2,100
2017-02-09	$14.66	$14.66	$14.66	$14.66	$10.10	1,045
2017-02-08	$14.47	$14.47	$14.47	$14.47	$9.97	200
2017-02-07	$14.57	$14.57	$14.56	$14.56	$10.03	715
2017-02-06	$14.41	$14.67	$14.40	$14.57	$10.04	3,815
2017-02-03	$14.16	$14.16	$14.16	$14.16	$9.76	181
2017-02-02	$14.53	$14.53	$14.53	$14.53	$10.01	0
2017-02-01	$14.53	$14.53	$14.53	$14.53	$10.01	200
2017-01-31	$14.53	$14.53	$14.53	$14.53	$10.01	1,700
2017-01-30	$14.50	$14.50	$14.50	$14.50	$9.99	11,100
2017-01-27	$14.42	$14.42	$14.42	$14.42	$9.94	17,400
2017-01-26	$14.49	$14.49	$14.49	$14.49	$9.92	225
2017-01-25	$14.41	$14.41	$14.41	$14.41	$9.87	0
2017-01-24	$14.42	$14.42	$14.41	$14.41	$9.87	2,200
2017-01-23	$14.34	$14.34	$14.34	$14.34	$9.82	2,173
2017-01-20	$14.30	$14.47	$14.30	$14.47	$9.90	963
2017-01-19	$14.27	$14.27	$14.26	$14.26	$9.76	733
2017-01-18	$14.98	$14.98	$14.98	$14.98	$10.26	5,003
2017-01-17	$14.79	$15.09	$14.79	$14.98	$10.26	6,100
2017-01-13	$14.10	$14.10	$14.10	$14.10	$9.66	350
2017-01-12	$14.21	$14.21	$14.19	$14.20	$9.72	4,416
2017-01-11	$13.89	$13.89	$13.89	$13.89	$9.51	500
2017-01-10	$13.85	$13.90	$13.85	$13.90	$9.52	2,580
2017-01-09	$13.48	$13.74	$13.48	$13.67	$9.36	3,275
2017-01-06	$13.58	$13.58	$13.58	$13.58	$9.30	100
2017-01-05	$13.71	$13.71	$13.65	$13.65	$9.35	9,171
2017-01-04	$13.69	$14.08	$13.69	$14.06	$9.62	7,565
2017-01-03	$13.08	$13.41	$13.08	$13.41	$9.18	600
2016-12-30	$12.94	$12.99	$12.94	$12.99	$8.89	557
2016-12-29	$12.92	$12.96	$12.89	$12.92	$8.85	1,360
2016-12-28	$12.95	$12.95	$12.78	$12.80	$8.77	5,840
2016-12-27	$12.96	$12.96	$12.92	$12.92	$8.78	4,103
2016-12-23	$12.96	$12.96	$12.96	$12.96	$8.81	5
2016-12-22	$13.13	$13.13	$12.96	$12.96	$8.81	3,504
2016-12-21	$12.83	$12.83	$12.83	$12.83	$8.72	8
2016-12-20	$12.83	$12.83	$12.83	$12.83	$8.72	400
2016-12-19	$13.03	$13.03	$12.74	$12.74	$8.66	8,155
2016-12-16	$12.64	$12.64	$12.64	$12.64	$8.59	149
2016-12-15	$12.62	$12.64	$12.57	$12.64	$8.59	6,687
2016-12-14	$12.87	$12.87	$12.67	$12.67	$8.61	3,915
2016-12-13	$12.90	$12.90	$12.90	$12.90	$8.77	1,000
2016-12-12	$13.07	$13.07	$13.07	$13.07	$8.88	90
2016-12-09	$13.26	$13.26	$12.97	$13.07	$8.88	12,063
2016-12-08	$12.79	$12.79	$12.79	$12.79	$8.69	500
2016-12-07	$12.75	$12.75	$12.69	$12.69	$8.62	2,700
2016-12-06	$12.95	$12.95	$12.95	$12.95	$8.80	0
2016-12-05	$12.89	$12.95	$12.89	$12.95	$8.80	4,524
2016-12-02	$12.98	$12.98	$12.98	$12.98	$8.82	179
2016-12-01	$12.42	$12.42	$12.18	$12.29	$8.36	4,006
2016-11-30	$12.79	$12.79	$12.50	$12.50	$8.50	4,500
2016-11-29	$13.18	$13.18	$13.18	$13.18	$8.96	5,900
2016-11-28	$13.36	$13.36	$13.18	$13.18	$8.96	6,990
2016-11-25	$13.30	$13.32	$13.30	$13.32	$8.99	1,550
2016-11-23	$13.27	$13.27	$13.27	$13.27	$8.95	4,315
2016-11-22	$13.46	$13.50	$13.27	$13.27	$8.95	1,105
2016-11-21	$13.66	$13.66	$13.66	$13.66	$9.22	409
2016-11-18	$13.62	$13.66	$13.62	$13.66	$9.22	350
2016-11-17	$13.74	$13.74	$13.74	$13.74	$9.28	200
2016-11-16	$13.77	$14.07	$13.70	$13.99	$9.44	9,054
2016-11-15	$12.96	$13.71	$12.96	$13.71	$9.25	13,248
2016-11-14	$13.02	$13.07	$12.84	$12.84	$8.67	3,412
2016-11-11	$13.55	$13.57	$13.48	$13.57	$9.16	15,500
2016-11-10	$14.75	$14.75	$14.75	$14.75	$9.96	4,984
2016-11-09	$15.30	$15.30	$15.27	$15.27	$10.30	8,076
2016-11-08	$15.63	$15.66	$15.63	$15.66	$10.57	2,100
2016-11-07	$15.73	$15.74	$15.73	$15.74	$10.62	7,400
2016-11-04	$15.41	$15.41	$15.30	$15.32	$10.34	3,725
2016-11-03	$15.69	$15.77	$15.69	$15.77	$10.64	375
2016-11-02	$16.58	$16.58	$16.58	$16.58	$11.19	800
2016-11-01	$16.58	$16.58	$16.58	$16.58	$11.19	0
2016-10-31	$16.58	$16.58	$16.58	$16.58	$11.19	600
2016-10-28	$16.58	$16.58	$16.58	$16.58	$11.19	500
2016-10-27	$16.81	$16.81	$16.80	$16.80	$11.34	3,528
2016-10-26	$17.09	$17.09	$16.95	$16.95	$11.38	1,100
2016-10-25	$17.05	$17.05	$17.05	$17.05	$11.44	600
2016-10-24	$17.41	$17.41	$17.41	$17.41	$11.68	100
2016-10-21	$17.21	$17.33	$17.20	$17.28	$11.59	1,280
2016-10-20	$17.41	$17.41	$17.39	$17.40	$11.68	624
2016-10-19	$17.50	$17.58	$17.50	$17.58	$11.80	3,501
2016-10-18	$17.50	$17.50	$17.50	$17.50	$11.74	588
2016-10-17	$17.24	$17.24	$17.24	$17.24	$11.57	150
2016-10-14	$17.21	$17.21	$17.21	$17.21	$11.55	600
2016-10-13	$17.21	$17.21	$17.21	$17.21	$11.55	150
2016-10-12	$17.22	$17.23	$17.20	$17.22	$11.56	5,723
2016-10-11	$17.25	$17.25	$16.90	$16.95	$11.38	14,394
2016-10-10	$16.83	$16.90	$16.83	$16.90	$11.34	2,427
2016-10-07	$17.00	$17.06	$17.00	$17.06	$11.45	9,764
2016-10-06	$16.90	$16.90	$16.90	$16.90	$11.34	190
2016-10-05	$16.60	$16.60	$16.60	$16.60	$11.14	0
2016-10-04	$16.60	$16.60	$16.60	$16.60	$11.14	2,000
2016-10-03	$16.60	$16.60	$16.60	$16.60	$11.14	200
2016-09-30	$16.64	$16.64	$16.64	$16.64	$11.17	2,000
2016-09-29	$16.45	$16.45	$16.42	$16.42	$11.02	11,000
2016-09-28	$16.49	$16.65	$16.49	$16.65	$11.17	1,283
2016-09-27	$16.50	$16.50	$16.50	$16.50	$11.01	910
2016-09-26	$16.53	$16.60	$16.53	$16.60	$11.08	533
2016-09-23	$16.68	$16.68	$16.53	$16.53	$11.03	916
2016-09-22	$16.81	$16.81	$16.80	$16.80	$11.21	2,435
2016-09-21	$16.52	$16.52	$16.52	$16.52	$11.02	351
2016-09-20	$16.54	$16.54	$16.54	$16.54	$11.04	1,501
2016-09-19	$16.41	$16.41	$16.41	$16.41	$10.95	2,735
2016-09-16	$16.27	$16.27	$16.27	$16.27	$10.86	194
2016-09-15	$16.06	$16.25	$16.06	$16.25	$10.84	9,126
2016-09-14	$15.93	$15.93	$15.93	$15.93	$10.63	1,100
2016-09-13	$15.87	$15.97	$15.79	$15.93	$10.63	4,679
2016-09-12	$16.03	$16.18	$16.00	$16.15	$10.78	2,115
2016-09-09	$16.26	$16.26	$16.17	$16.17	$10.79	5,322
2016-09-08	$16.45	$16.57	$16.45	$16.57	$11.06	1,722
2016-09-07	$16.14	$16.30	$16.14	$16.30	$10.88	1,452
2016-09-06	$16.01	$16.20	$16.01	$16.20	$10.81	1,453
2016-09-02	$15.71	$15.84	$15.66	$15.79	$10.54	1,851
2016-09-01	$15.56	$15.60	$15.55	$15.60	$10.41	983
2016-08-31	$15.52	$15.52	$15.46	$15.51	$10.35	950
2016-08-30	$15.65	$15.70	$15.65	$15.70	$10.48	301
2016-08-29	$16.05	$16.05	$16.05	$16.05	$10.71	1,039
2016-08-26	$16.29	$16.29	$16.12	$16.20	$10.75	701
2016-08-25	$16.30	$16.30	$16.30	$16.30	$10.82	84
2016-08-24	$16.26	$16.30	$16.26	$16.30	$10.82	296
2016-08-23	$16.27	$16.27	$16.12	$16.12	$10.70	886
2016-08-22	$15.86	$15.99	$15.86	$15.99	$10.61	604
2016-08-19	$15.77	$15.81	$15.60	$15.81	$10.49	11,801
2016-08-18	$15.85	$15.86	$15.85	$15.86	$10.52	1,111
2016-08-17	$15.77	$15.77	$15.77	$15.77	$10.47	502
2016-08-16	$15.87	$15.87	$15.87	$15.87	$10.53	192
2016-08-15	$15.72	$15.84	$15.58	$15.84	$10.51	1,164
2016-08-12	$15.42	$15.75	$15.42	$15.75	$10.45	10,901
2016-08-11	$15.50	$15.50	$15.13	$15.35	$10.18	4,625
2016-08-10	$16.50	$16.50	$16.40	$16.40	$10.88	4,860
2016-08-09	$16.37	$16.37	$16.37	$16.37	$10.86	0
2016-08-08	$16.48	$16.50	$16.31	$16.37	$10.86	1,201
2016-08-05	$16.66	$16.66	$16.32	$16.49	$10.94	2,986
2016-08-04	$17.05	$17.07	$17.05	$17.05	$11.31	19,705
2016-08-03	$17.07	$17.08	$17.07	$17.07	$11.32	1,300
2016-08-02	$16.53	$16.80	$16.53	$16.80	$11.15	13,119
2016-08-01	$16.56	$16.56	$16.56	$16.56	$10.99	10
2016-07-29	$16.40	$16.56	$16.40	$16.56	$10.99	1,767
2016-07-28	$15.94	$16.09	$15.92	$16.06	$10.65	7,294
2016-07-27	$15.88	$15.95	$15.88	$15.95	$10.58	2,135
2016-07-26	$15.85	$15.99	$15.85	$15.99	$10.55	5,100
2016-07-25	$15.72	$15.72	$15.67	$15.67	$10.34	8,500
2016-07-22	$15.59	$15.80	$15.59	$15.72	$10.37	5,585
2016-07-21	$15.42	$15.63	$15.38	$15.57	$10.27	5,311
2016-07-20	$15.28	$15.38	$15.28	$15.38	$10.14	8,612
2016-07-19	$15.23	$15.23	$15.23	$15.23	$10.05	8,238
2016-07-18	$15.23	$15.23	$15.23	$15.23	$10.05	242
2016-07-15	$14.76	$14.86	$14.76	$14.86	$9.80	4,302
2016-07-14	$15.08	$15.14	$14.94	$15.05	$9.93	1,925
2016-07-13	$14.89	$15.04	$14.89	$15.04	$9.92	822
2016-07-12	$14.96	$15.09	$14.96	$15.02	$9.91	902
2016-07-11	$14.83	$14.95	$14.83	$14.95	$9.86	2,396
2016-07-08	$14.81	$14.84	$14.78	$14.84	$9.79	1,203
2016-07-07	$14.75	$14.86	$14.73	$14.78	$9.75	952
2016-07-06	$14.88	$14.88	$14.53	$14.87	$9.81	2,694
2016-07-05	$14.75	$14.87	$14.69	$14.87	$9.81	3,104
2016-07-01	$14.75	$14.75	$14.75	$14.75	$9.73	600
2016-06-30	$14.44	$14.69	$14.39	$14.69	$9.69	3,527
2016-06-29	$14.41	$14.41	$14.29	$14.41	$9.50	1,502
2016-06-28	$14.40	$14.40	$14.21	$14.39	$9.49	18,102
2016-06-27	$14.30	$14.35	$14.28	$14.35	$9.41	4,390
2016-06-24	$14.14	$14.45	$14.14	$14.38	$9.42	6,692
2016-06-23	$14.41	$14.76	$14.36	$14.70	$9.64	5,801
2016-06-22	$14.33	$14.36	$14.31	$14.36	$9.41	6,765
2016-06-21	$14.41	$14.46	$14.33	$14.46	$9.48	1,309
2016-06-20	$14.32	$14.37	$14.32	$14.37	$9.42	450
2016-06-17	$14.28	$14.32	$14.16	$14.18	$9.29	2,041
2016-06-16	$13.96	$14.22	$13.95	$14.22	$9.32	4,220
2016-06-15	$14.17	$14.28	$14.13	$14.26	$9.35	4,569
2016-06-14	$14.16	$14.17	$14.16	$14.17	$9.28	486
2016-06-13	$14.18	$14.27	$14.10	$14.27	$9.35	1,301
2016-06-10	$14.40	$14.47	$14.40	$14.47	$9.48	1,200
2016-06-09	$14.52	$14.52	$14.52	$14.52	$9.52	106
2016-06-08	$14.43	$14.47	$14.34	$14.46	$9.47	4,502
2016-06-07	$14.03	$14.32	$14.03	$14.32	$9.39	1,001
2016-06-06	$14.05	$14.07	$14.03	$14.03	$9.19	1,585
2016-06-03	$13.90	$14.02	$13.90	$13.90	$9.11	5,274
2016-06-02	$13.74	$13.90	$13.74	$13.90	$9.11	3,132
2016-06-01	$13.78	$13.90	$13.77	$13.90	$9.11	3,279
2016-05-31	$13.74	$13.84	$13.72	$13.84	$9.07	3,174
2016-05-27	$13.90	$13.90	$13.90	$13.90	$9.11	101
2016-05-26	$13.83	$13.91	$13.82	$13.86	$9.02	4,184
2016-05-25	$13.73	$13.83	$13.73	$13.79	$8.93	3,452
2016-05-24	$13.50	$13.71	$13.42	$13.71	$8.88	6,685
2016-05-23	$13.50	$13.60	$13.17	$13.50	$8.74	4,735
2016-05-20	$13.39	$13.53	$13.39	$13.53	$8.76	467
2016-05-19	$13.50	$13.50	$13.50	$13.50	$8.74	1
2016-05-18	$13.20	$13.50	$13.20	$13.50	$8.74	7,443
2016-05-17	$13.09	$13.23	$13.06	$13.17	$8.53	12,607
2016-05-16	$13.15	$13.20	$12.92	$13.15	$8.51	3,001
2016-05-13	$13.41	$13.41	$13.16	$13.26	$8.59	6,401
2016-05-12	$13.67	$13.67	$13.31	$13.57	$8.79	24,900
2016-05-11	$13.52	$13.80	$13.48	$13.80	$8.94	4,356
2016-05-10	$13.48	$13.49	$13.48	$13.49	$8.74	200
2016-05-09	$13.28	$13.40	$13.28	$13.40	$8.68	944
2016-05-06	$13.49	$13.49	$13.49	$13.49	$8.74	0
2016-05-05	$13.42	$13.54	$13.40	$13.49	$8.74	1,562
2016-05-04	$13.22	$13.31	$13.21	$13.30	$8.61	3,403
2016-05-03	$13.42	$13.42	$13.30	$13.37	$8.66	4,778
2016-05-02	$13.47	$13.55	$13.36	$13.55	$8.77	15,061
2016-04-29	$13.58	$13.63	$13.47	$13.59	$8.80	2,509
2016-04-28	$13.48	$13.62	$13.48	$13.62	$8.82	1,401
2016-04-27	$13.40	$13.50	$13.38	$13.50	$8.74	16,207
2016-04-26	$13.74	$13.97	$13.74	$13.90	$8.94	1,689
2016-04-25	$13.78	$13.91	$13.76	$13.91	$8.95	2,998
2016-04-22	$13.38	$13.77	$13.37	$13.77	$8.86	9,655
2016-04-21	$13.34	$13.38	$13.21	$13.38	$8.61	2,140
2016-04-20	$13.10	$13.25	$13.10	$13.25	$8.52	1,301
2016-04-19	$13.19	$13.19	$13.05	$13.10	$8.43	2,936
2016-04-18	$12.96	$13.07	$12.96	$13.02	$8.37	5,454
2016-04-15	$12.94	$12.98	$12.94	$12.98	$8.35	461
2016-04-14	$12.92	$12.92	$12.92	$12.92	$8.31	0
2016-04-13	$12.78	$12.92	$12.77	$12.92	$8.31	885
2016-04-12	$12.60	$12.60	$12.60	$12.60	$8.10	0
2016-04-11	$12.60	$12.60	$12.60	$12.60	$8.10	100
2016-04-08	$12.49	$12.51	$12.42	$12.51	$8.05	2,304
2016-04-07	$12.30	$12.39	$12.30	$12.39	$7.97	2,176
2016-04-06	$12.43	$12.43	$12.43	$12.43	$7.99	100
2016-04-05	$12.31	$12.35	$12.25	$12.35	$7.95	1,001
2016-04-04	$12.50	$12.50	$12.45	$12.50	$8.04	7,707
2016-04-01	$12.23	$13.32	$12.23	$12.43	$7.99	4,500
2016-03-31	$12.36	$12.37	$12.15	$12.23	$7.87	652
2016-03-30	$12.20	$12.20	$12.04	$12.20	$7.85	2,533
2016-03-29	$11.92	$12.05	$11.92	$12.05	$7.75	301
2016-03-28	$11.81	$11.86	$11.81	$11.86	$7.57	400
2016-03-24	$11.81	$11.86	$11.81	$11.86	$7.57	3,124
2016-03-23	$11.69	$11.88	$11.65	$11.88	$7.58	3,202
2016-03-22	$11.99	$11.99	$11.85	$11.94	$7.62	1,351
2016-03-21	$11.92	$12.09	$11.92	$11.92	$7.61	1,137
2016-03-18	$12.00	$12.07	$11.65	$11.85	$7.56	3,540
2016-03-17	$11.72	$12.04	$11.59	$12.04	$7.68	6,365
2016-03-16	$11.11	$11.41	$11.11	$11.41	$7.28	1,421
2016-03-15	$11.09	$11.09	$11.09	$11.09	$7.08	1,000
2016-03-14	$11.64	$11.64	$11.64	$11.64	$7.43	44
2016-03-11	$11.65	$11.69	$11.57	$11.64	$7.43	15,993
2016-03-10	$11.39	$11.40	$11.39	$11.40	$7.28	700
2016-03-09	$11.38	$11.47	$11.38	$11.40	$7.28	628
2016-03-08	$11.24	$11.29	$11.22	$11.27	$7.19	12,941
2016-03-07	$11.29	$11.34	$11.29	$11.34	$7.24	302
2016-03-04	$11.29	$11.29	$11.24	$11.27	$7.19	605
2016-03-03	$11.18	$11.24	$11.18	$11.23	$7.17	701
2016-03-02	$11.00	$11.15	$11.00	$11.15	$7.12	1,412
2016-03-01	$10.78	$11.00	$10.78	$11.00	$7.02	1,580
2016-02-29	$10.75	$10.85	$10.68	$10.85	$6.92	2,671
2016-02-26	$10.65	$10.76	$10.65	$10.76	$6.87	392
2016-02-25	$10.57	$10.57	$10.37	$10.56	$6.74	1,103
2016-02-24	$10.42	$10.54	$10.42	$10.54	$6.67	1,600
2016-02-23	$10.42	$10.42	$10.42	$10.42	$6.59	4,400
2016-02-22	$10.62	$10.62	$10.55	$10.60	$6.71	1,201
2016-02-19	$10.41	$10.41	$10.37	$10.39	$6.58	1,057
2016-02-18	$10.55	$10.55	$10.55	$10.55	$6.67	254
2016-02-17	$10.42	$10.55	$10.42	$10.48	$6.63	3,541
2016-02-16	$10.12	$10.42	$10.12	$10.42	$6.59	2,819
2016-02-12	$10.00	$10.00	$10.00	$10.00	$6.33	200
2016-02-11	$9.91	$9.94	$9.74	$9.86	$6.24	2,617
2016-02-10	$9.78	$9.97	$9.78	$9.97	$6.31	1,051
2016-02-09	$9.69	$9.74	$9.68	$9.74	$6.16	401
2016-02-08	$9.71	$9.83	$9.63	$9.83	$6.22	1,702
2016-02-05	$10.04	$10.04	$10.04	$10.04	$6.35	0
2016-02-04	$9.97	$10.04	$9.97	$10.04	$6.35	301
2016-02-03	$9.95	$9.99	$9.88	$9.92	$6.28	851
2016-02-02	$9.79	$9.86	$9.65	$9.86	$6.24	1,610
2016-02-01	$9.80	$10.03	$9.80	$10.03	$6.35	701
2016-01-29	$9.88	$10.09	$9.88	$10.09	$6.38	4,600
2016-01-28	$9.86	$9.86	$9.70	$9.82	$6.21	1,256
2016-01-27	$9.68	$9.78	$9.68	$9.78	$6.19	4,849
2016-01-26	$9.46	$9.60	$9.38	$9.60	$6.02	8,292
2016-01-25	$9.36	$9.43	$9.29	$9.29	$5.82	750
2016-01-22	$9.66	$9.66	$9.66	$9.66	$6.05	139
2016-01-21	$9.21	$9.55	$9.21	$9.44	$5.92	7,136
2016-01-20	$9.00	$9.06	$8.79	$9.06	$5.67	9,360
2016-01-19	$8.89	$9.26	$8.89	$9.01	$5.65	27,019
2016-01-15	$9.13	$9.25	$8.96	$9.16	$5.74	39,915
2016-01-14	$9.43	$9.43	$9.18	$9.25	$5.80	15,576
2016-01-13	$10.04	$10.04	$9.45	$9.45	$5.92	4,550
2016-01-12	$9.83	$9.83	$9.81	$9.81	$6.15	12,300
2016-01-11	$10.00	$10.00	$9.71	$9.71	$6.08	4,350
2016-01-08	$9.99	$10.02	$9.98	$10.02	$6.28	2,854
2016-01-07	$9.99	$9.99	$9.78	$9.87	$6.19	6,694
2016-01-06	$10.09	$10.19	$10.09	$10.19	$6.39	1,479
2016-01-05	$10.33	$10.52	$10.33	$10.52	$6.59	5,500
2016-01-04	$10.18	$10.23	$10.18	$10.23	$6.41	3,169
2015-12-31	$10.46	$10.53	$10.37	$10.38	$6.50	1,734
2015-12-30	$10.35	$10.53	$10.35	$10.53	$6.60	826
2015-12-29	$10.15	$10.39	$10.15	$10.37	$6.50	6,821
2015-12-28	$10.31	$10.31	$10.31	$10.31	$6.40	2,000
2015-12-24	$10.35	$10.35	$10.35	$10.35	$6.43	112
2015-12-23	$10.22	$10.26	$10.19	$10.26	$6.37	3,380
2015-12-22	$9.96	$9.99	$9.94	$9.99	$6.20	3,400
2015-12-21	$10.00	$10.00	$9.85	$9.87	$6.13	16,778
2015-12-18	$9.71	$9.87	$9.69	$9.82	$6.10	9,290
2015-12-17	$10.02	$10.05	$9.57	$9.64	$5.99	19,692
2015-12-16	$9.88	$10.17	$9.88	$10.17	$6.32	7,684
2015-12-15	$9.62	$10.04	$9.55	$10.04	$6.23	15,323
2015-12-14	$10.34	$10.34	$9.48	$9.48	$5.89	3,934
2015-12-11	$10.65	$10.65	$10.34	$10.38	$6.45	2,351
2015-12-10	$10.75	$10.86	$10.72	$10.72	$6.66	721
2015-12-09	$10.82	$10.93	$10.73	$10.93	$6.79	3,387
2015-12-08	$10.69	$10.77	$10.57	$10.75	$6.68	3,906
2015-12-07	$11.08	$11.08	$10.88	$10.93	$6.79	2,400
2015-12-04	$11.35	$11.40	$11.18	$11.19	$6.95	12,030
2015-12-03	$11.29	$11.39	$11.29	$11.39	$7.07	854
2015-12-02	$11.39	$11.68	$11.39	$11.55	$7.17	1,829
2015-12-01	$11.50	$11.51	$11.50	$11.51	$7.14	280
2015-11-30	$11.23	$11.40	$11.23	$11.36	$7.05	6,141
2015-11-27	$10.85	$11.19	$10.85	$11.19	$6.95	11,027
2015-11-25	$11.36	$11.36	$11.32	$11.32	$7.03	300
2015-11-24	$11.35	$11.36	$11.25	$11.36	$7.01	1,509
2015-11-23	$11.49	$11.49	$11.28	$11.30	$6.97	12,934
2015-11-20	$11.87	$11.87	$11.72	$11.74	$7.25	6,550
2015-11-19	$11.88	$11.88	$11.75	$11.81	$7.29	17,288
2015-11-18	$11.87	$11.87	$11.66	$11.73	$7.24	2,754
2015-11-17	$11.88	$11.92	$11.87	$11.90	$7.35	2,702
2015-11-16	$11.67	$11.74	$11.64	$11.74	$7.25	4,103
2015-11-13	$11.59	$11.60	$11.59	$11.60	$7.16	825
2015-11-12	$12.30	$12.30	$11.50	$12.07	$7.45	3,536
2015-11-11	$13.20	$13.20	$13.18	$13.18	$8.13	1,666
2015-11-10	$13.14	$13.14	$13.14	$13.14	$8.11	175
2015-11-09	$12.86	$13.05	$12.86	$13.00	$8.02	5,900
2015-11-06	$12.88	$12.91	$12.66	$12.91	$7.97	1,401
2015-11-05	$12.98	$12.98	$12.94	$12.94	$7.98	3,833
2015-11-04	$13.00	$13.00	$12.95	$12.95	$7.99	825
2015-11-03	$13.12	$13.17	$13.10	$13.17	$8.13	10,400
2015-11-02	$12.96	$12.96	$12.96	$12.96	$8.00	135
2015-10-30	$12.81	$12.91	$12.76	$12.91	$7.97	1,500
2015-10-29	$12.65	$12.74	$12.65	$12.74	$7.86	200
2015-10-28	$12.51	$12.71	$12.51	$12.58	$7.76	4,860
2015-10-27	$12.57	$12.57	$12.45	$12.50	$7.66	1,802
2015-10-26	$12.55	$12.55	$12.55	$12.55	$7.69	0
2015-10-23	$12.46	$12.55	$12.46	$12.55	$7.69	12,050
2015-10-22	$12.40	$12.56	$12.40	$12.56	$7.69	1,142
2015-10-21	$12.45	$12.45	$12.45	$12.45	$7.62	26
2015-10-20	$12.40	$12.51	$12.40	$12.45	$7.62	2,605
2015-10-19	$12.44	$12.44	$12.34	$12.40	$7.60	3,774
2015-10-16	$12.51	$12.51	$12.51	$12.51	$7.66	68
2015-10-15	$12.45	$12.51	$12.43	$12.51	$7.66	1,825
2015-10-14	$12.30	$12.38	$12.22	$12.38	$7.58	2,550
2015-10-13	$12.20	$12.30	$12.19	$12.25	$7.50	1,433
2015-10-12	$12.30	$12.30	$12.30	$12.30	$7.53	0
2015-10-09	$12.30	$12.30	$12.30	$12.30	$7.53	1,072
2015-10-08	$12.13	$12.18	$12.03	$12.16	$7.45	1,900
2015-10-07	$12.23	$12.23	$12.09	$12.09	$7.41	6,851
2015-10-06	$12.09	$12.21	$12.08	$12.13	$7.43	2,715
2015-10-05	$12.12	$12.27	$12.12	$12.27	$7.52	647
2015-10-02	$11.70	$12.02	$11.70	$12.02	$7.36	9,901
2015-10-01	$11.98	$12.13	$11.84	$11.84	$7.25	4,754
2015-09-30	$11.46	$11.78	$11.41	$11.78	$7.21	1,877
2015-09-29	$11.36	$11.50	$11.34	$11.50	$7.04	8,286
2015-09-28	$11.61	$11.61	$11.46	$11.54	$7.07	11,751
2015-09-25	$12.11	$12.11	$11.92	$11.99	$7.29	4,352
2015-09-24	$11.94	$12.11	$11.93	$12.11	$7.36	2,304
2015-09-23	$12.11	$12.11	$11.98	$11.98	$7.28	3,075
2015-09-22	$12.18	$12.18	$12.12	$12.12	$7.36	5,400
2015-09-21	$12.28	$12.32	$12.17	$12.20	$7.41	3,989
2015-09-18	$12.45	$12.49	$12.33	$12.34	$7.50	2,305
2015-09-17	$12.17	$12.36	$12.17	$12.36	$7.51	860
2015-09-16	$12.28	$12.39	$12.28	$12.28	$7.46	1,717
2015-09-15	$12.05	$12.20	$12.05	$12.16	$7.39	3,715
2015-09-14	$12.12	$12.26	$12.12	$12.26	$7.45	300
2015-09-11	$12.20	$12.20	$12.20	$12.20	$7.41	126
2015-09-10	$12.33	$12.48	$12.16	$12.32	$7.49	1,846
2015-09-09	$12.44	$12.52	$12.44	$12.52	$7.61	302
2015-09-08	$12.20	$12.68	$12.20	$12.68	$7.71	0
2015-09-04	$12.20	$12.68	$12.20	$12.68	$7.71	0
2015-09-03	$12.20	$12.68	$12.20	$12.68	$7.71	2,728
2015-09-02	$12.10	$12.14	$12.10	$12.14	$7.38	201
2015-09-01	$12.02	$12.02	$12.02	$12.02	$7.30	107
2015-08-31	$12.07	$12.17	$12.06	$12.17	$7.39	4,645
2015-08-28	$12.12	$12.14	$12.10	$12.14	$7.38	601
2015-08-27	$11.78	$12.11	$11.77	$12.11	$7.36	2,972
2015-08-26	$11.90	$11.90	$11.73	$11.77	$7.10	1,071
2015-08-25	$11.75	$11.75	$11.73	$11.73	$7.07	201
2015-08-24	$11.35	$11.71	$11.22	$11.41	$6.88	4,963
2015-08-21	$11.95	$12.06	$11.94	$12.02	$7.25	4,903
2015-08-20	$12.20	$12.20	$12.04	$12.18	$7.34	839
2015-08-19	$12.11	$12.18	$12.11	$12.15	$7.33	12,976
2015-08-18	$12.08	$12.23	$12.08	$12.20	$7.36	10,566
2015-08-17	$12.22	$12.22	$12.09	$12.10	$7.30	1,776
2015-08-14	$11.84	$12.18	$11.81	$12.18	$7.34	1,366
2015-08-13	$11.74	$11.74	$11.74	$11.74	$7.08	212
2015-08-12	$11.54	$11.54	$11.54	$11.54	$6.96	400
2015-08-11	$11.43	$11.46	$11.31	$11.31	$6.82	3,298
2015-08-10	$11.80	$11.80	$11.80	$11.80	$7.12	600
2015-08-07	$11.80	$11.80	$11.56	$11.57	$6.98	647
2015-08-06	$11.86	$11.86	$11.86	$11.86	$7.15	401
2015-08-05	$11.40	$11.86	$11.39	$11.86	$7.15	1,400
2015-08-04	$10.93	$11.26	$10.93	$11.25	$6.78	8,022
2015-08-03	$10.70	$11.10	$10.70	$11.10	$6.69	1,100
2015-07-31	$10.93	$10.93	$10.90	$10.90	$6.57	3,400
2015-07-30	$10.97	$11.05	$10.93	$10.96	$6.61	6,721
2015-07-29	$10.99	$11.07	$10.99	$11.07	$6.68	7,920
2015-07-28	$11.03	$11.08	$11.03	$11.07	$6.62	23,201
2015-07-27	$11.08	$11.10	$11.03	$11.03	$6.59	1,301
2015-07-24	$11.02	$11.02	$10.89	$10.98	$6.57	3,092
2015-07-23	$11.02	$11.08	$10.95	$11.08	$6.62	5,707

MEDICAL FACS CORP (MFCSF) Exchange: PINK

$7.75 ($0.00) 0.00%

MEDICAL FACS CORP - Daily Information

Invest in MEDICAL FACS CORP (MFCSF)

Get up to $250 in Bitcoin for funding an account.

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

Key People MEDICAL FACS CORP

Historical Stock Data for MEDICAL FACS CORP (MFCSF)