P & F Industries Inc - Class A (PFIN) Stock

Data as of April 26, 2024

$13.00 ($0.00) 0.00%

P & F Industries Inc - Class A - Daily Information

Click for more stock information on P & F Industries Inc - Class A.

Daily Information	Data
Date	April 26, 2024
Open	$13.00
Previous Close	$13.00
High	$13.00
Low	$13.00
Adjusted Open	$13.00
Previous Adjusted Close	$13.00
Adjusted High	$13.00
Adjusted Low	$13.00

About P & F Industries Inc - Class A (PFIN)

P&F Industries, Inc. (P&F) operates in two primary lines of business, or segments: tools and other products (Tools) and hardware and accessories (Hardware). The Company conducts its Tools business through a wholly owned subsidiary, Continental Tool Group, Inc., which in turn operates through its wholly-owned subsidiaries, Florida Pneumatic Manufacturing Corporation (Florida Pneumatic) and Hy-Tech Machine, Inc. (Hy-Tech). The Company conducts its Hardware business through a wholly owned subsidiary, Countrywide Hardware, Inc. (Countrywide). During the year ended December 31, 2011, Countrywide conducted its business operations through its wholly owned subsidiary, Nationwide Industries, Inc.. Florida Pneumatic imports and sells pneumatic hand tools of its own design, primarily for the retail, industrial and automotive markets. During 2011, it purchased approximately 57% of its pneumatic tools from a Far East manufacturer that owns or represents six individual factories in China.

Invest in P & F Industries Inc - Class A (PFIN)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for P & F Industries Inc - Class A (PFIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-20	$13.00	$13.00	$13.00	$13.00	$13.00	4,082
2023-12-19	$12.98	$13.00	$12.98	$13.00	$13.00	30,199
2023-12-18	$13.00	$13.00	$12.99	$12.99	$12.99	462
2023-12-15	$12.98	$12.99	$12.98	$12.98	$12.98	26,005
2023-12-14	$12.96	$13.00	$12.96	$12.98	$12.98	88,655
2023-12-13	$12.95	$12.96	$12.95	$12.95	$12.95	4,832
2023-12-12	$12.91	$12.97	$12.91	$12.96	$12.96	17,352
2023-12-11	$12.92	$12.96	$12.92	$12.96	$12.96	5,501
2023-12-08	$12.93	$12.94	$12.92	$12.92	$12.92	5,771
2023-12-07	$12.91	$12.93	$12.91	$12.92	$12.92	9,623
2023-12-06	$12.92	$12.93	$12.92	$12.92	$12.92	986
2023-12-05	$12.92	$12.93	$12.92	$12.92	$12.92	6,572
2023-12-04	$12.91	$12.95	$12.91	$12.91	$12.91	5,087
2023-12-01	$12.91	$12.95	$12.91	$12.91	$12.91	18,526
2023-11-30	$12.93	$12.93	$12.89	$12.90	$12.90	2,899
2023-11-29	$12.89	$12.90	$12.89	$12.89	$12.89	13,026
2023-11-28	$12.90	$12.94	$12.90	$12.91	$12.91	9,360
2023-11-27	$12.89	$12.90	$12.89	$12.89	$12.89	11,728
2023-11-24	$12.90	$12.90	$12.90	$12.90	$12.90	1,594
2023-11-22	$12.90	$12.90	$12.89	$12.90	$12.90	1,429
2023-11-21	$12.90	$12.92	$12.90	$12.90	$12.90	3,223
2023-11-20	$12.89	$12.90	$12.89	$12.90	$12.90	1,278
2023-11-17	$12.89	$12.90	$12.89	$12.90	$12.90	11,470
2023-11-16	$12.88	$12.88	$12.88	$12.88	$12.88	507
2023-11-15	$12.87	$12.87	$12.85	$12.87	$12.87	2,389
2023-11-14	$12.87	$12.87	$12.84	$12.86	$12.86	5,622
2023-11-13	$12.86	$12.87	$12.83	$12.86	$12.86	11,085
2023-11-10	$12.87	$12.87	$12.83	$12.83	$12.83	11,208
2023-11-09	$12.81	$12.87	$12.81	$12.84	$12.84	854
2023-11-08	$12.93	$12.93	$12.81	$12.81	$12.81	39,268
2023-11-07	$12.84	$12.85	$12.80	$12.84	$12.84	14,178
2023-11-06	$12.75	$12.86	$12.75	$12.80	$12.80	34,754
2023-11-03	$12.71	$12.79	$12.70	$12.77	$12.77	13,130
2023-11-02	$12.75	$12.78	$12.74	$12.76	$12.76	14,942
2023-11-01	$12.77	$12.79	$12.73	$12.74	$12.74	6,710
2023-10-31	$12.70	$12.78	$12.70	$12.74	$12.74	25,860
2023-10-30	$12.61	$12.73	$12.61	$12.73	$12.73	57,204
2023-10-27	$12.73	$12.79	$12.72	$12.72	$12.72	16,040
2023-10-26	$12.78	$12.79	$12.75	$12.75	$12.75	2,534
2023-10-25	$12.80	$12.80	$12.72	$12.72	$12.72	21,567
2023-10-24	$12.72	$12.80	$12.72	$12.80	$12.80	17,255
2023-10-23	$12.72	$12.76	$12.72	$12.72	$12.72	13,032
2023-10-20	$12.71	$12.74	$12.71	$12.73	$12.73	11,091
2023-10-19	$12.71	$12.73	$12.70	$12.71	$12.71	18,739
2023-10-18	$12.70	$12.71	$12.69	$12.69	$12.69	24,776
2023-10-17	$12.73	$12.73	$12.71	$12.71	$12.71	23,003
2023-10-16	$12.64	$12.73	$12.64	$12.71	$12.71	50,603
2023-10-13	$12.58	$12.66	$12.51	$12.65	$12.65	359,963
2023-10-12	$6.60	$6.60	$6.60	$6.60	$6.60	56
2023-10-11	$6.60	$6.60	$6.60	$6.60	$6.60	190
2023-10-10	$6.60	$6.60	$6.60	$6.60	$6.60	170
2023-10-09	$6.60	$6.60	$6.60	$6.60	$6.60	24
2023-10-06	$6.99	$6.99	$6.60	$6.60	$6.60	1,662
2023-10-05	$6.85	$6.98	$6.85	$6.98	$6.98	2,420
2023-10-04	$6.75	$6.80	$6.75	$6.80	$6.80	659
2023-10-03	$6.61	$6.61	$6.61	$6.61	$6.61	18
2023-10-02	$6.61	$6.61	$6.60	$6.61	$6.61	882
2023-09-29	$6.74	$6.74	$6.74	$6.74	$6.74	54
2023-09-28	$6.74	$6.74	$6.74	$6.74	$6.74	676
2023-09-27	$6.54	$6.61	$6.54	$6.61	$6.61	1,255
2023-09-26	$6.79	$6.79	$6.65	$6.65	$6.65	966
2023-09-25	$6.52	$6.52	$6.52	$6.52	$6.52	127
2023-09-22	$6.75	$6.75	$6.52	$6.52	$6.52	1,656
2023-09-21	$6.85	$6.85	$6.80	$6.80	$6.80	496
2023-09-20	$6.85	$6.85	$6.85	$6.85	$6.85	368
2023-09-19	$6.90	$6.90	$6.85	$6.85	$6.85	490
2023-09-18	$6.56	$6.90	$6.56	$6.90	$6.90	1,655
2023-09-15	$6.75	$6.85	$6.52	$6.52	$6.52	1,249
2023-09-14	$6.53	$6.75	$6.53	$6.75	$6.75	2,336
2023-09-13	$6.81	$6.81	$6.52	$6.52	$6.52	4,093
2023-09-12	$6.63	$6.63	$6.63	$6.63	$6.63	289
2023-09-11	$6.69	$6.69	$6.69	$6.69	$6.69	428
2023-09-08	$6.75	$6.75	$6.69	$6.69	$6.69	1,857
2023-09-07	$6.68	$6.68	$6.68	$6.68	$6.68	184
2023-09-06	$6.83	$6.84	$6.60	$6.68	$6.68	6,796
2023-09-05	$6.89	$6.89	$6.52	$6.58	$6.58	6,842
2023-09-01	$6.95	$6.96	$6.76	$6.76	$6.76	3,465
2023-08-31	$6.79	$6.79	$6.79	$6.79	$6.79	376
2023-08-30	$6.94	$6.94	$6.89	$6.89	$6.89	906
2023-08-29	$6.95	$6.96	$6.91	$6.94	$6.94	893
2023-08-28	$6.97	$6.97	$6.86	$6.95	$6.95	842
2023-08-25	$6.83	$6.83	$6.77	$6.77	$6.77	1,547
2023-08-24	$6.62	$6.98	$6.55	$6.55	$6.55	2,130
2023-08-23	$6.85	$6.97	$6.72	$6.79	$6.79	2,741
2023-08-22	$6.70	$6.83	$6.70	$6.70	$6.70	878
2023-08-21	$6.65	$6.80	$6.65	$6.71	$6.71	6,300
2023-08-18	$6.67	$6.67	$6.67	$6.67	$6.67	277
2023-08-17	$6.71	$6.71	$6.68	$6.68	$6.63	371
2023-08-16	$6.88	$6.88	$6.61	$6.72	$6.67	3,251
2023-08-15	$6.68	$7.07	$6.58	$6.94	$6.94	18,489
2023-08-14	$6.83	$7.06	$6.54	$6.67	$6.67	9,137
2023-08-11	$6.82	$6.94	$6.74	$6.94	$6.94	4,431
2023-08-10	$6.96	$7.12	$6.38	$7.00	$7.00	18,057
2023-08-09	$7.56	$7.59	$7.06	$7.06	$7.06	8,726
2023-08-08	$7.40	$7.92	$7.10	$7.50	$7.50	17,484
2023-08-07	$7.43	$7.77	$7.43	$7.74	$7.74	3,652
2023-08-04	$7.90	$7.90	$7.16	$7.36	$7.36	14,043
2023-08-03	$7.40	$7.84	$7.38	$7.84	$7.84	5,047
2023-08-02	$7.47	$7.65	$7.47	$7.65	$7.65	1,082
2023-08-01	$7.67	$7.69	$7.55	$7.55	$7.55	2,911
2023-07-31	$7.69	$7.69	$7.49	$7.60	$7.60	4,594
2023-07-28	$7.53	$7.55	$7.51	$7.55	$7.55	1,671
2023-07-27	$7.70	$7.70	$7.39	$7.39	$7.39	2,322
2023-07-26	$7.20	$7.95	$7.20	$7.70	$7.70	21,631
2023-07-25	$7.06	$7.12	$7.04	$7.04	$7.04	1,044
2023-07-24	$7.11	$7.16	$7.06	$7.16	$7.16	2,313
2023-07-21	$6.96	$7.18	$6.77	$7.07	$7.07	5,459
2023-07-20	$6.92	$6.92	$6.92	$6.92	$6.92	625
2023-07-19	$6.88	$6.99	$6.81	$6.92	$6.92	2,397
2023-07-18	$6.58	$6.89	$6.58	$6.89	$6.89	8,630
2023-07-17	$6.50	$6.59	$6.34	$6.57	$6.57	7,869
2023-07-14	$6.57	$6.60	$6.47	$6.60	$6.60	3,054
2023-07-13	$6.46	$6.60	$6.42	$6.42	$6.42	12,335
2023-07-12	$6.45	$6.58	$6.41	$6.50	$6.50	4,861
2023-07-11	$6.51	$6.52	$6.51	$6.52	$6.52	1,702
2023-07-10	$6.40	$6.59	$6.40	$6.59	$6.59	3,064
2023-07-07	$6.45	$6.45	$6.30	$6.41	$6.41	2,710
2023-07-06	$6.30	$6.30	$6.30	$6.30	$6.30	520
2023-07-05	$6.30	$6.30	$6.23	$6.30	$6.30	1,831
2023-07-03	$6.29	$6.29	$6.22	$6.22	$6.22	1,494
2023-06-30	$6.25	$6.30	$6.25	$6.26	$6.26	5,478
2023-06-29	$6.25	$6.25	$6.14	$6.25	$6.25	2,391
2023-06-28	$6.30	$6.30	$6.24	$6.24	$6.24	1,502
2023-06-27	$6.28	$6.55	$6.28	$6.30	$6.30	7,065
2023-06-26	$6.39	$6.51	$6.30	$6.30	$6.30	14,923
2023-06-23	$6.42	$6.44	$6.42	$6.43	$6.43	1,637
2023-06-22	$6.32	$6.32	$6.32	$6.32	$6.32	163
2023-06-21	$6.32	$6.32	$6.32	$6.32	$6.32	120
2023-06-20	$6.33	$6.33	$6.32	$6.32	$6.32	726
2023-06-16	$6.45	$6.55	$6.36	$6.55	$6.55	1,102
2023-06-15	$6.56	$6.56	$6.35	$6.35	$6.35	521
2023-06-14	$6.60	$6.60	$6.50	$6.54	$6.54	1,702
2023-06-13	$6.65	$6.65	$6.50	$6.56	$6.56	4,524
2023-06-12	$6.44	$6.46	$6.44	$6.46	$6.46	607
2023-06-09	$6.46	$6.48	$6.46	$6.48	$6.48	1,468
2023-06-08	$6.32	$6.42	$6.32	$6.42	$6.42	1,046
2023-06-07	$6.36	$6.36	$6.28	$6.35	$6.35	914
2023-06-06	$6.31	$6.32	$6.26	$6.32	$6.32	1,330
2023-06-05	$6.47	$6.47	$6.16	$6.16	$6.16	2,395
2023-06-02	$6.38	$6.47	$6.30	$6.30	$6.30	3,580
2023-06-01	$6.30	$6.32	$6.30	$6.31	$6.31	1,684
2023-05-31	$6.39	$6.55	$6.30	$6.38	$6.38	10,102
2023-05-30	$6.28	$6.38	$6.28	$6.34	$6.34	4,856
2023-05-26	$6.00	$6.26	$6.00	$6.20	$6.20	3,764
2023-05-25	$6.05	$6.05	$6.03	$6.03	$6.03	462
2023-05-24	$6.06	$6.30	$6.06	$6.11	$6.11	1,707
2023-05-23	$6.00	$6.30	$6.00	$6.16	$6.16	1,535
2023-05-22	$6.10	$6.10	$6.10	$6.10	$6.10	63
2023-05-19	$6.00	$6.17	$6.00	$6.10	$6.05	1,585
2023-05-18	$6.07	$6.07	$6.07	$6.07	$6.02	762
2023-05-17	$6.08	$6.11	$5.99	$6.01	$5.96	2,855
2023-05-16	$5.81	$5.90	$5.81	$5.89	$5.84	2,574
2023-05-15	$5.81	$5.85	$5.81	$5.85	$5.80	5,007
2023-05-12	$5.76	$5.86	$5.76	$5.85	$5.85	1,322
2023-05-11	$5.60	$5.75	$5.30	$5.75	$5.75	14,635
2023-05-10	$5.28	$5.30	$5.28	$5.30	$5.30	859
2023-05-09	$5.13	$5.30	$5.13	$5.13	$5.13	1,702
2023-05-08	$5.22	$5.28	$5.22	$5.28	$5.28	1,657
2023-05-05	$5.40	$5.40	$5.22	$5.22	$5.22	813
2023-05-04	$5.15	$5.25	$5.15	$5.25	$5.25	363
2023-05-03	$5.35	$5.35	$5.20	$5.20	$5.20	487
2023-05-02	$5.27	$5.30	$5.21	$5.30	$5.30	2,682
2023-05-01	$5.21	$5.28	$5.21	$5.22	$5.22	1,735
2023-04-28	$5.12	$5.19	$5.12	$5.19	$5.19	493
2023-04-27	$5.26	$5.27	$5.14	$5.14	$5.14	1,519
2023-04-26	$5.30	$5.30	$5.30	$5.30	$5.30	54
2023-04-25	$5.16	$5.33	$5.16	$5.30	$5.30	20,632
2023-04-24	$5.22	$5.30	$5.21	$5.21	$5.21	637
2023-04-21	$5.25	$5.37	$5.13	$5.16	$5.16	12,016
2023-04-20	$5.31	$5.31	$5.31	$5.31	$5.31	2,212
2023-04-19	$5.31	$5.31	$5.31	$5.31	$5.31	576
2023-04-18	$5.31	$5.31	$5.31	$5.31	$5.31	410
2023-04-17	$5.18	$5.26	$5.18	$5.26	$5.26	752
2023-04-14	$5.15	$5.18	$5.15	$5.18	$5.18	696
2023-04-13	$5.25	$5.25	$5.10	$5.10	$5.10	1,091
2023-04-12	$5.25	$5.28	$5.24	$5.28	$5.28	2,127
2023-04-11	$5.26	$5.26	$5.25	$5.25	$5.25	306
2023-04-10	$5.23	$5.30	$5.23	$5.30	$5.30	623
2023-04-06	$5.44	$5.44	$5.18	$5.41	$5.41	1,828
2023-04-05	$5.24	$5.27	$5.15	$5.27	$5.27	965
2023-04-04	$5.27	$5.27	$5.27	$5.27	$5.27	954
2023-04-03	$5.36	$5.36	$5.06	$5.06	$5.06	1,567
2023-03-31	$5.20	$5.41	$5.20	$5.40	$5.40	10,901
2023-03-30	$5.35	$5.35	$5.35	$5.35	$5.35	22
2023-03-29	$5.04	$5.35	$5.04	$5.35	$5.35	1,954
2023-03-28	$5.23	$5.23	$5.10	$5.10	$5.10	1,202
2023-03-27	$5.20	$5.40	$5.17	$5.40	$5.40	10,070
2023-03-24	$5.28	$5.29	$5.28	$5.29	$5.29	1,225
2023-03-23	$5.45	$5.45	$5.35	$5.35	$5.35	3,851
2023-03-22	$5.30	$5.32	$5.30	$5.32	$5.32	1,037
2023-03-21	$5.35	$5.35	$5.35	$5.35	$5.35	586
2023-03-20	$5.35	$5.35	$5.30	$5.31	$5.31	1,081
2023-03-17	$5.40	$5.40	$5.21	$5.21	$5.21	3,146
2023-03-16	$5.20	$5.50	$5.20	$5.50	$5.50	1,780
2023-03-15	$5.26	$5.39	$5.05	$5.05	$5.05	7,160
2023-03-14	$5.26	$5.26	$5.26	$5.26	$5.26	653
2023-03-13	$5.15	$5.15	$5.14	$5.14	$5.14	611
2023-03-10	$5.16	$5.16	$5.16	$5.16	$5.16	219
2023-03-09	$5.16	$5.16	$5.16	$5.16	$5.16	136
2023-03-08	$5.22	$5.33	$5.16	$5.16	$5.16	1,074
2023-03-07	$5.30	$5.30	$5.30	$5.30	$5.30	9
2023-03-06	$5.30	$5.30	$5.30	$5.30	$5.30	64
2023-03-03	$5.30	$5.30	$5.30	$5.30	$5.30	97
2023-03-02	$5.30	$5.30	$5.30	$5.30	$5.30	35
2023-03-01	$5.30	$5.30	$5.30	$5.30	$5.30	154
2023-02-28	$5.07	$5.35	$5.07	$5.30	$5.30	5,229
2023-02-27	$5.25	$5.25	$5.25	$5.25	$5.25	13
2023-02-24	$5.25	$5.25	$5.25	$5.25	$5.25	177
2023-02-23	$5.25	$5.25	$5.25	$5.25	$5.25	45
2023-02-22	$5.25	$5.25	$5.25	$5.25	$5.25	213
2023-02-21	$5.25	$5.25	$5.25	$5.25	$5.25	192
2023-02-17	$5.22	$5.23	$5.22	$5.23	$5.23	485
2023-02-16	$5.33	$5.34	$5.30	$5.30	$5.30	5,126
2023-02-15	$5.55	$5.55	$5.55	$5.55	$5.55	187
2023-02-14	$5.55	$5.55	$5.55	$5.55	$5.55	1,644
2023-02-13	$5.51	$5.51	$5.35	$5.35	$5.35	1,833
2023-02-10	$5.65	$5.65	$5.50	$5.50	$5.50	913
2023-02-09	$5.65	$5.65	$5.41	$5.41	$5.41	939
2023-02-08	$5.49	$5.49	$5.49	$5.49	$5.49	14
2023-02-07	$5.49	$5.49	$5.49	$5.49	$5.49	49
2023-02-06	$5.49	$5.49	$5.49	$5.49	$5.49	42
2023-02-03	$5.49	$5.49	$5.49	$5.49	$5.49	182
2023-02-02	$5.49	$5.49	$5.49	$5.49	$5.49	276
2023-02-01	$5.65	$5.65	$5.65	$5.65	$5.65	42
2023-01-31	$5.44	$5.65	$5.44	$5.65	$5.65	9,684
2023-01-30	$5.30	$5.44	$5.25	$5.44	$5.44	1,175
2023-01-27	$5.30	$5.30	$5.29	$5.30	$5.30	2,131
2023-01-26	$5.30	$5.30	$5.30	$5.30	$5.30	4
2023-01-25	$5.30	$5.30	$5.30	$5.30	$5.30	212
2023-01-24	$5.45	$5.45	$5.30	$5.30	$5.30	4,518
2023-01-23	$5.45	$5.45	$5.30	$5.44	$5.44	5,686
2023-01-20	$5.30	$5.30	$5.28	$5.28	$5.28	3,710
2023-01-19	$5.15	$5.15	$5.15	$5.15	$5.15	148
2023-01-18	$5.15	$5.15	$5.15	$5.15	$5.15	3
2023-01-17	$5.22	$5.22	$5.15	$5.15	$5.15	517
2023-01-13	$5.20	$5.25	$5.10	$5.25	$5.25	7,524
2023-01-12	$5.14	$5.20	$5.06	$5.09	$5.09	4,269
2023-01-11	$5.11	$5.29	$5.11	$5.28	$5.28	1,442
2023-01-10	$5.20	$5.20	$5.09	$5.09	$5.09	424
2023-01-09	$5.18	$5.18	$5.18	$5.18	$5.18	59
2023-01-06	$5.18	$5.18	$5.18	$5.18	$5.18	290
2023-01-05	$5.13	$5.15	$5.13	$5.13	$5.13	1,541
2023-01-04	$5.15	$5.15	$5.10	$5.10	$5.10	2,235
2023-01-03	$5.01	$5.10	$5.01	$5.08	$5.08	4,717
2022-12-30	$5.04	$5.05	$5.00	$5.05	$5.05	6,040
2022-12-29	$5.04	$5.05	$5.04	$5.04	$5.04	1,075
2022-12-28	$4.96	$4.96	$4.93	$4.93	$4.93	3,678
2022-12-27	$4.90	$4.90	$4.90	$4.90	$4.90	184
2022-12-23	$4.91	$5.01	$4.90	$4.90	$4.90	11,176
2022-12-22	$5.00	$5.00	$4.90	$4.90	$4.90	2,203
2022-12-21	$5.13	$5.15	$5.00	$5.00	$5.00	1,736
2022-12-20	$5.00	$5.09	$5.00	$5.00	$5.00	4,647
2022-12-19	$5.00	$5.10	$5.00	$5.10	$5.10	990
2022-12-16	$5.15	$5.15	$5.15	$5.15	$5.15	260
2022-12-15	$5.16	$5.16	$5.15	$5.15	$5.15	7,286
2022-12-14	$5.21	$5.25	$5.18	$5.25	$5.25	2,285
2022-12-13	$5.19	$5.25	$4.98	$5.15	$5.15	25,988
2022-12-12	$5.15	$5.15	$5.15	$5.15	$5.15	263
2022-12-09	$5.20	$5.25	$5.20	$5.24	$5.24	902
2022-12-08	$5.21	$5.21	$5.21	$5.21	$5.21	25
2022-12-07	$5.12	$5.21	$5.12	$5.21	$5.21	1,421
2022-12-06	$5.21	$5.21	$5.21	$5.21	$5.21	22
2022-12-05	$5.33	$5.40	$5.21	$5.21	$5.21	2,167
2022-12-02	$5.27	$5.35	$5.15	$5.35	$5.35	6,880
2022-12-01	$5.11	$5.35	$5.11	$5.20	$5.20	9,559
2022-11-30	$5.04	$5.09	$5.03	$5.06	$5.06	7,130
2022-11-29	$5.02	$5.03	$4.98	$5.03	$5.03	6,404
2022-11-28	$5.25	$5.25	$5.12	$5.12	$5.12	4,576
2022-11-25	$5.21	$5.21	$5.21	$5.21	$5.21	0
2022-11-23	$5.21	$5.21	$5.21	$5.21	$5.21	26
2022-11-22	$5.25	$5.25	$5.21	$5.21	$5.21	1,937
2022-11-21	$5.44	$5.44	$5.44	$5.44	$5.44	189
2022-11-18	$5.44	$5.44	$5.44	$5.44	$5.44	174
2022-11-17	$5.44	$5.44	$5.44	$5.44	$5.44	3
2022-11-16	$5.44	$5.44	$5.44	$5.44	$5.39	25
2022-11-15	$5.44	$5.44	$5.44	$5.44	$5.39	198
2022-11-14	$5.35	$5.35	$5.35	$5.35	$5.30	333
2022-11-11	$5.43	$5.43	$5.43	$5.43	$5.38	221
2022-11-10	$5.43	$5.43	$5.43	$5.43	$5.38	357
2022-11-09	$5.52	$5.54	$5.52	$5.54	$5.49	252
2022-11-08	$5.40	$5.42	$5.40	$5.42	$5.37	2,014
2022-11-07	$5.25	$5.25	$5.25	$5.25	$5.20	27
2022-11-04	$5.25	$5.25	$5.25	$5.25	$5.20	353
2022-11-03	$5.30	$5.30	$5.30	$5.30	$5.25	485
2022-11-02	$5.29	$5.29	$5.29	$5.29	$5.24	12
2022-11-01	$5.29	$5.29	$5.29	$5.29	$5.29	63
2022-10-31	$5.30	$5.30	$5.29	$5.29	$5.29	497
2022-10-28	$5.60	$5.60	$5.35	$5.35	$5.35	1,369
2022-10-27	$5.34	$5.35	$5.34	$5.35	$5.35	1,874
2022-10-26	$5.37	$5.53	$5.37	$5.48	$5.48	1,085
2022-10-25	$5.52	$5.52	$5.35	$5.36	$5.36	4,013
2022-10-24	$5.43	$5.43	$5.43	$5.43	$5.43	178
2022-10-21	$5.43	$5.43	$5.43	$5.43	$5.43	54
2022-10-20	$5.43	$5.43	$5.43	$5.43	$5.43	101
2022-10-19	$5.40	$5.60	$5.40	$5.43	$5.43	3,569
2022-10-18	$5.71	$5.71	$5.71	$5.71	$5.71	232
2022-10-17	$5.71	$5.71	$5.71	$5.71	$5.71	202
2022-10-14	$5.71	$5.71	$5.71	$5.71	$5.71	258
2022-10-13	$5.71	$5.71	$5.71	$5.71	$5.71	127
2022-10-12	$5.71	$5.71	$5.71	$5.71	$5.71	17
2022-10-11	$5.72	$5.72	$5.71	$5.71	$5.71	569
2022-10-10	$5.50	$5.55	$5.35	$5.35	$5.35	5,038
2022-10-07	$5.60	$5.60	$5.34	$5.34	$5.34	436
2022-10-06	$5.26	$5.26	$5.26	$5.26	$5.26	827
2022-10-05	$5.38	$5.38	$5.38	$5.38	$5.38	70
2022-10-04	$5.24	$5.38	$5.20	$5.38	$5.38	1,083
2022-10-03	$5.30	$5.37	$5.18	$5.34	$5.34	4,548
2022-09-30	$5.35	$5.38	$5.33	$5.33	$5.33	2,059
2022-09-29	$5.35	$5.35	$5.35	$5.35	$5.35	153
2022-09-28	$5.39	$5.42	$5.31	$5.35	$5.35	2,713
2022-09-27	$5.44	$5.45	$5.35	$5.35	$5.35	4,989
2022-09-26	$5.50	$5.50	$5.37	$5.37	$5.37	670
2022-09-23	$5.35	$5.60	$5.35	$5.37	$5.37	3,959
2022-09-22	$5.39	$5.39	$5.39	$5.39	$5.39	39
2022-09-21	$5.39	$5.39	$5.39	$5.39	$5.39	16
2022-09-20	$5.39	$5.39	$5.39	$5.39	$5.39	246
2022-09-19	$5.42	$5.42	$5.35	$5.39	$5.39	2,996
2022-09-16	$5.41	$5.67	$5.40	$5.67	$5.67	1,121
2022-09-15	$5.40	$5.40	$5.40	$5.40	$5.40	1,016
2022-09-14	$5.41	$5.41	$5.41	$5.41	$5.41	621
2022-09-13	$5.65	$5.65	$5.43	$5.43	$5.43	866
2022-09-12	$5.55	$5.55	$5.50	$5.50	$5.50	1,207
2022-09-09	$5.43	$5.43	$5.43	$5.43	$5.43	175
2022-09-08	$5.36	$5.36	$5.36	$5.36	$5.36	247
2022-09-07	$5.45	$5.45	$5.45	$5.45	$5.45	90
2022-09-06	$5.45	$5.45	$5.45	$5.45	$5.45	165
2022-09-02	$5.95	$5.95	$5.45	$5.45	$5.45	1,237
2022-09-01	$5.60	$6.00	$5.42	$5.98	$5.98	12,516
2022-08-31	$5.55	$5.65	$5.25	$5.65	$5.65	6,815
2022-08-30	$5.55	$5.55	$5.55	$5.55	$5.55	125
2022-08-29	$5.65	$5.65	$5.55	$5.55	$5.55	710
2022-08-26	$5.70	$5.70	$5.50	$5.55	$5.55	1,187
2022-08-25	$5.71	$5.90	$5.70	$5.75	$5.75	1,237
2022-08-24	$5.63	$5.75	$5.57	$5.72	$5.72	4,602
2022-08-23	$5.38	$5.63	$5.32	$5.63	$5.63	5,226
2022-08-22	$5.72	$5.72	$5.70	$5.70	$5.70	674
2022-08-19	$5.71	$5.77	$5.69	$5.69	$5.69	2,831
2022-08-18	$5.75	$5.84	$5.75	$5.84	$5.79	2,683
2022-08-17	$5.82	$5.84	$5.79	$5.79	$5.74	5,385
2022-08-16	$5.90	$5.98	$5.70	$5.70	$5.65	4,761
2022-08-15	$5.70	$5.92	$5.70	$5.91	$5.86	1,100
2022-08-12	$5.88	$6.19	$5.88	$6.19	$6.14	4,613
2022-08-11	$5.50	$5.88	$5.50	$5.88	$5.83	4,138
2022-08-10	$5.50	$5.71	$5.50	$5.71	$5.66	3,236
2022-08-09	$5.50	$5.50	$5.50	$5.50	$5.45	55
2022-08-08	$5.50	$5.50	$5.50	$5.50	$5.45	46
2022-08-05	$5.50	$5.50	$5.50	$5.50	$5.45	13
2022-08-04	$5.50	$5.50	$5.50	$5.50	$5.45	43
2022-08-03	$5.50	$5.50	$5.50	$5.50	$5.45	385
2022-08-02	$5.50	$5.50	$5.50	$5.50	$5.45	92
2022-08-01	$5.50	$5.50	$5.50	$5.50	$5.45	488
2022-07-29	$5.46	$5.50	$5.46	$5.50	$5.45	949
2022-07-28	$5.20	$5.20	$5.20	$5.20	$5.15	594
2022-07-27	$5.14	$5.14	$5.14	$5.14	$5.10	529
2022-07-26	$5.25	$5.25	$5.25	$5.25	$5.20	31
2022-07-25	$5.25	$5.25	$5.25	$5.25	$5.20	127
2022-07-22	$5.25	$5.25	$5.25	$5.25	$5.20	397
2022-07-21	$5.45	$5.45	$5.27	$5.27	$5.22	680
2022-07-20	$5.55	$5.55	$5.50	$5.52	$5.47	1,577
2022-07-19	$5.50	$5.50	$5.50	$5.50	$5.45	394
2022-07-18	$5.50	$5.50	$5.50	$5.50	$5.45	275
2022-07-15	$5.59	$5.59	$5.59	$5.59	$5.54	211
2022-07-14	$5.43	$5.44	$5.21	$5.21	$5.16	5,230
2022-07-13	$5.58	$5.58	$5.58	$5.58	$5.53	270
2022-07-12	$5.50	$5.50	$5.50	$5.50	$5.45	209
2022-07-11	$5.50	$5.50	$5.50	$5.50	$5.45	540
2022-07-08	$5.59	$5.59	$5.50	$5.50	$5.45	2,109
2022-07-07	$5.50	$5.68	$5.50	$5.67	$5.62	3,443
2022-07-06	$5.70	$5.70	$5.40	$5.40	$5.35	2,111
2022-07-05	$5.66	$5.66	$5.66	$5.66	$5.61	112
2022-07-01	$5.43	$5.66	$5.40	$5.66	$5.61	3,923
2022-06-30	$5.33	$5.83	$5.31	$5.83	$5.78	6,824
2022-06-29	$5.79	$5.81	$5.41	$5.70	$5.65	2,960
2022-06-28	$5.61	$5.61	$5.61	$5.61	$5.56	21
2022-06-27	$5.49	$5.78	$5.49	$5.61	$5.56	11,701
2022-06-24	$5.71	$5.78	$5.71	$5.77	$5.72	7,082
2022-06-23	$5.78	$5.91	$5.58	$5.72	$5.67	18,750
2022-06-22	$5.78	$5.78	$5.76	$5.76	$5.71	662
2022-06-21	$5.65	$5.65	$5.65	$5.65	$5.60	435
2022-06-17	$5.45	$5.45	$5.45	$5.45	$5.40	138
2022-06-16	$5.27	$5.48	$5.27	$5.45	$5.40	788
2022-06-15	$5.34	$5.35	$5.27	$5.27	$5.22	3,504
2022-06-14	$5.55	$5.55	$5.55	$5.55	$5.50	268
2022-06-13	$5.40	$5.40	$5.40	$5.40	$5.36	295
2022-06-10	$5.70	$5.70	$5.53	$5.54	$5.49	675
2022-06-09	$5.73	$5.76	$5.64	$5.66	$5.61	7,767
2022-06-08	$5.73	$5.74	$5.73	$5.74	$5.69	1,169
2022-06-07	$5.73	$5.74	$5.60	$5.60	$5.55	6,223
2022-06-06	$5.75	$5.75	$5.60	$5.60	$5.55	3,204
2022-06-03	$5.76	$5.76	$5.76	$5.76	$5.70	78
2022-06-02	$5.76	$5.76	$5.76	$5.76	$5.70	163
2022-06-01	$5.62	$5.62	$5.62	$5.62	$5.57	2,159
2022-05-31	$5.60	$5.70	$5.60	$5.67	$5.62	4,549
2022-05-27	$5.44	$5.78	$5.44	$5.78	$5.73	2,228
2022-05-26	$5.74	$5.74	$5.74	$5.74	$5.69	464
2022-05-25	$5.27	$5.70	$5.25	$5.50	$5.45	6,365
2022-05-24	$5.35	$5.35	$5.22	$5.29	$5.24	1,021
2022-05-23	$5.46	$5.46	$5.30	$5.37	$5.32	1,191
2022-05-20	$5.26	$5.50	$5.26	$5.50	$5.45	1,429
2022-05-19	$5.48	$5.48	$5.30	$5.30	$5.25	411
2022-05-18	$5.45	$5.46	$5.34	$5.41	$5.36	4,525
2022-05-17	$5.48	$5.50	$5.34	$5.34	$5.30	3,588
2022-05-16	$5.53	$5.53	$5.22	$5.50	$5.45	2,749
2022-05-13	$5.75	$5.75	$5.21	$5.65	$5.60	1,631
2022-05-12	$5.30	$5.40	$5.23	$5.23	$5.18	4,195
2022-05-11	$5.34	$5.39	$5.32	$5.32	$5.27	800
2022-05-10	$5.85	$5.85	$5.67	$5.80	$5.75	5,188
2022-05-09	$5.82	$5.82	$5.78	$5.82	$5.77	1,120
2022-05-06	$5.81	$5.92	$5.81	$5.92	$5.87	1,620
2022-05-05	$5.81	$5.81	$5.81	$5.81	$5.76	367
2022-05-04	$5.82	$5.95	$5.76	$5.76	$5.71	2,018
2022-05-03	$5.78	$5.81	$5.76	$5.81	$5.76	1,696
2022-05-02	$6.00	$6.00	$5.75	$5.75	$5.70	1,193
2022-04-29	$5.88	$5.88	$5.76	$5.80	$5.75	3,905
2022-04-28	$5.77	$5.83	$5.77	$5.83	$5.78	1,149
2022-04-27	$5.87	$5.87	$5.87	$5.87	$5.82	236
2022-04-26	$5.93	$5.97	$5.93	$5.97	$5.92	3,005
2022-04-25	$5.90	$5.93	$5.86	$5.86	$5.81	1,989
2022-04-22	$5.95	$5.95	$5.93	$5.93	$5.88	800
2022-04-21	$5.95	$5.95	$5.95	$5.95	$5.90	924
2022-04-20	$5.98	$6.00	$5.98	$6.00	$5.95	815
2022-04-19	$5.99	$6.08	$5.99	$6.01	$5.96	1,578
2022-04-18	$5.95	$6.03	$5.95	$6.03	$5.98	412
2022-04-14	$5.96	$5.96	$5.96	$5.96	$5.91	178
2022-04-13	$5.89	$5.89	$5.89	$5.89	$5.84	530
2022-04-12	$5.92	$5.92	$5.91	$5.91	$5.86	629
2022-04-11	$6.07	$6.07	$6.04	$6.04	$5.99	2,243
2022-04-08	$5.92	$6.05	$5.91	$5.91	$5.86	7,003
2022-04-07	$6.13	$6.13	$5.92	$5.94	$5.89	752
2022-04-06	$5.96	$6.10	$5.86	$6.10	$6.05	10,897
2022-04-05	$6.26	$6.26	$6.26	$6.26	$6.21	532
2022-04-04	$5.94	$6.31	$5.94	$6.31	$6.26	13,108
2022-04-01	$5.92	$5.92	$5.92	$5.92	$5.87	283
2022-03-31	$6.06	$6.06	$6.01	$6.01	$5.96	1,122
2022-03-30	$6.45	$6.48	$6.07	$6.07	$6.02	2,474
2022-03-29	$5.96	$6.30	$5.96	$6.16	$6.11	15,513
2022-03-28	$6.00	$6.19	$6.00	$6.19	$6.14	4,187
2022-03-25	$6.05	$6.05	$6.05	$6.05	$5.99	192
2022-03-24	$6.13	$6.13	$6.13	$6.13	$6.08	67
2022-03-23	$6.13	$6.13	$6.13	$6.13	$6.08	31
2022-03-22	$6.13	$6.13	$6.13	$6.13	$6.08	101
2022-03-21	$6.13	$6.13	$6.13	$6.13	$6.08	86
2022-03-18	$6.01	$6.13	$5.92	$6.13	$6.08	11,337
2022-03-17	$5.99	$6.18	$5.86	$6.17	$6.12	6,170
2022-03-16	$6.14	$6.25	$6.02	$6.02	$5.97	7,342
2022-03-15	$6.04	$6.04	$6.01	$6.01	$5.96	381
2022-03-14	$6.02	$6.02	$6.02	$6.02	$5.97	378
2022-03-11	$6.25	$6.25	$6.20	$6.20	$6.15	750
2022-03-10	$6.08	$6.08	$6.08	$6.08	$6.03	122
2022-03-09	$5.91	$6.08	$5.91	$6.08	$6.03	2,267
2022-03-08	$5.90	$5.90	$5.90	$5.90	$5.85	467
2022-03-07	$5.90	$5.92	$5.90	$5.92	$5.87	1,074
2022-03-04	$5.95	$6.07	$5.94	$6.03	$5.98	1,711
2022-03-03	$6.12	$6.13	$6.12	$6.13	$6.07	451
2022-03-02	$6.11	$6.13	$6.11	$6.13	$6.08	557
2022-03-01	$6.02	$6.09	$5.93	$5.93	$5.88	1,415
2022-02-28	$5.98	$6.08	$5.98	$6.05	$6.00	953
2022-02-25	$5.97	$6.10	$5.97	$6.10	$6.05	646
2022-02-24	$5.97	$6.09	$5.87	$6.09	$6.04	9,440
2022-02-23	$5.99	$6.00	$5.99	$6.00	$5.95	2,572
2022-02-22	$6.07	$6.07	$6.06	$6.07	$6.02	503
2022-02-18	$6.00	$6.05	$6.00	$6.05	$6.00	720
2022-02-17	$5.99	$6.05	$5.91	$6.00	$5.95	7,099
2022-02-16	$5.94	$6.01	$5.83	$6.00	$5.95	14,911
2022-02-15	$6.14	$6.14	$5.95	$6.04	$5.99	1,430
2022-02-14	$5.87	$6.02	$5.85	$5.94	$5.89	18,125
2022-02-11	$6.14	$6.14	$5.94	$5.96	$5.91	6,664
2022-02-10	$6.24	$6.33	$6.17	$6.25	$6.20	11,855
2022-02-09	$6.22	$6.33	$6.22	$6.31	$6.26	1,038
2022-02-08	$6.31	$6.39	$6.26	$6.36	$6.30	1,787
2022-02-07	$6.33	$6.35	$6.24	$6.24	$6.19	12,278
2022-02-04	$6.21	$6.29	$6.21	$6.29	$6.24	14,911
2022-02-03	$6.20	$6.37	$6.03	$6.27	$6.22	50,369
2022-02-02	$6.03	$6.10	$5.92	$6.08	$6.03	27,224
2022-02-01	$5.85	$6.25	$5.85	$6.22	$6.17	22,589
2022-01-31	$6.25	$6.25	$5.82	$6.12	$6.07	68,595
2022-01-28	$6.00	$7.29	$5.22	$6.40	$6.34	2,860,562
2022-01-27	$6.02	$6.02	$5.83	$5.88	$5.83	4,176
2022-01-26	$5.98	$6.05	$5.98	$6.05	$6.00	5,924
2022-01-25	$5.86	$6.02	$5.86	$6.02	$5.97	2,342
2022-01-24	$6.10	$6.10	$5.83	$5.91	$5.86	13,238
2022-01-21	$6.19	$6.19	$6.19	$6.19	$6.13	536
2022-01-20	$6.19	$6.19	$6.12	$6.17	$6.12	2,801
2022-01-19	$6.25	$6.25	$6.25	$6.25	$6.20	250
2022-01-18	$6.13	$6.31	$6.13	$6.25	$6.20	3,544
2022-01-14	$6.14	$6.17	$6.10	$6.17	$6.12	3,567
2022-01-13	$6.16	$6.28	$6.16	$6.24	$6.19	942
2022-01-12	$6.35	$6.35	$6.13	$6.14	$6.09	5,906
2022-01-11	$6.24	$7.22	$6.01	$6.33	$6.27	47,145
2022-01-10	$6.06	$6.06	$6.06	$6.06	$6.01	34
2022-01-07	$6.06	$6.06	$6.06	$6.06	$6.01	10
2022-01-06	$6.09	$6.11	$6.06	$6.06	$6.01	946
2022-01-05	$5.96	$6.06	$5.96	$6.06	$6.01	3,204
2022-01-04	$6.09	$6.17	$5.74	$5.98	$5.93	28,506
2022-01-03	$6.19	$6.28	$5.86	$5.99	$5.94	27,224
2021-12-31	$6.04	$6.10	$6.01	$6.10	$6.05	9,089
2021-12-30	$5.95	$6.10	$5.92	$6.04	$5.99	14,113
2021-12-29	$5.83	$5.93	$5.71	$5.71	$5.66	4,007
2021-12-28	$5.79	$5.97	$5.70	$5.73	$5.68	10,192
2021-12-27	$5.85	$5.85	$5.76	$5.79	$5.74	513
2021-12-23	$5.90	$5.92	$5.65	$5.85	$5.80	29,859
2021-12-22	$6.00	$6.03	$6.00	$6.03	$5.98	1,040
2021-12-21	$6.00	$6.10	$6.00	$6.10	$6.05	640
2021-12-20	$6.06	$6.10	$6.06	$6.10	$6.05	692
2021-12-17	$6.00	$6.09	$5.98	$6.08	$6.03	7,441
2021-12-16	$6.09	$6.10	$5.87	$5.99	$5.94	11,296
2021-12-15	$5.89	$6.06	$5.83	$5.95	$5.90	8,433
2021-12-14	$6.01	$6.01	$5.85	$6.01	$5.96	2,652
2021-12-13	$6.02	$6.03	$6.02	$6.03	$5.98	2,002
2021-12-10	$6.10	$6.16	$6.00	$6.00	$5.95	16,517
2021-12-09	$6.27	$6.27	$6.07	$6.17	$6.12	5,516
2021-12-08	$6.20	$6.21	$6.17	$6.19	$6.14	1,495
2021-12-07	$6.17	$6.17	$6.08	$6.08	$6.03	305
2021-12-06	$6.10	$6.20	$6.04	$6.04	$5.99	16,887
2021-12-03	$6.14	$6.14	$6.14	$6.14	$6.08	298
2021-12-02	$6.13	$6.24	$6.02	$6.15	$6.09	9,918
2021-12-01	$6.27	$6.36	$6.07	$6.36	$6.30	1,382
2021-11-30	$5.97	$6.74	$5.97	$6.23	$6.18	58,922
2021-11-29	$6.09	$6.09	$6.02	$6.02	$5.97	4,526
2021-11-26	$6.05	$6.16	$6.04	$6.04	$5.99	5,607
2021-11-24	$6.13	$6.30	$6.11	$6.14	$6.09	11,197
2021-11-23	$6.13	$6.17	$6.02	$6.06	$6.01	24,542
2021-11-22	$6.19	$6.49	$6.07	$6.29	$6.24	26,375
2021-11-19	$6.48	$6.56	$6.08	$6.08	$6.03	25,643
2021-11-18	$6.46	$6.50	$6.38	$6.40	$6.34	2,831
2021-11-17	$6.44	$6.67	$6.33	$6.50	$6.44	12,275
2021-11-16	$6.67	$6.67	$6.36	$6.50	$6.44	20,720
2021-11-15	$6.60	$6.60	$6.32	$6.60	$6.54	26,830
2021-11-12	$6.60	$6.70	$6.60	$6.60	$6.54	7,030
2021-11-11	$6.73	$6.83	$6.59	$6.82	$6.76	12,230
2021-11-10	$6.83	$6.92	$6.82	$6.91	$6.85	7,070
2021-11-09	$6.89	$6.93	$6.89	$6.91	$6.85	10,007
2021-11-08	$6.82	$6.97	$6.76	$6.90	$6.83	21,735
2021-11-05	$6.90	$6.98	$6.70	$6.86	$6.80	20,742
2021-11-04	$6.93	$7.10	$6.84	$6.85	$6.79	15,934
2021-11-03	$6.84	$7.10	$6.84	$6.87	$6.81	33,909
2021-11-02	$6.90	$6.90	$6.70	$6.78	$6.72	16,535
2021-11-01	$6.54	$6.89	$6.54	$6.87	$6.81	34,342
2021-10-29	$6.65	$6.67	$6.65	$6.67	$6.61	921
2021-10-28	$6.65	$6.69	$6.65	$6.68	$6.62	566
2021-10-27	$6.64	$6.73	$6.56	$6.56	$6.50	1,930
2021-10-26	$6.61	$6.61	$6.54	$6.54	$6.48	1,665
2021-10-25	$6.62	$6.62	$6.53	$6.58	$6.52	2,893
2021-10-22	$6.69	$6.69	$6.68	$6.68	$6.62	1,753
2021-10-21	$6.65	$6.81	$6.65	$6.81	$6.75	1,179
2021-10-20	$6.67	$6.99	$6.51	$6.78	$6.72	83,033
2021-10-19	$6.78	$6.81	$6.68	$6.81	$6.75	705
2021-10-18	$6.70	$6.80	$6.61	$6.78	$6.72	9,188
2021-10-15	$6.74	$6.74	$6.68	$6.68	$6.62	12,772
2021-10-14	$6.68	$6.75	$6.68	$6.68	$6.62	8,797
2021-10-13	$6.69	$6.69	$6.68	$6.68	$6.62	823
2021-10-12	$6.72	$6.74	$6.72	$6.74	$6.68	658
2021-10-11	$6.61	$6.70	$6.56	$6.68	$6.62	2,642
2021-10-08	$6.84	$6.84	$6.84	$6.84	$6.78	246
2021-10-07	$6.85	$6.88	$6.63	$6.84	$6.78	20,888
2021-10-06	$6.62	$6.86	$6.62	$6.86	$6.80	544
2021-10-05	$6.75	$6.86	$6.63	$6.78	$6.72	20,157
2021-10-04	$6.86	$6.87	$6.54	$6.86	$6.80	16,362
2021-10-01	$6.74	$6.88	$6.63	$6.83	$6.77	25,558
2021-09-30	$6.62	$6.73	$6.52	$6.63	$6.57	11,741
2021-09-29	$6.66	$6.73	$6.50	$6.54	$6.48	25,159
2021-09-28	$6.69	$6.69	$6.61	$6.67	$6.61	1,344
2021-09-27	$6.65	$6.84	$6.53	$6.71	$6.65	10,265
2021-09-24	$6.76	$6.85	$6.66	$6.74	$6.68	18,579
2021-09-23	$6.65	$6.76	$6.60	$6.60	$6.54	10,883
2021-09-22	$6.35	$6.62	$6.35	$6.62	$6.56	16,617
2021-09-21	$6.60	$6.60	$6.38	$6.42	$6.36	3,109
2021-09-20	$6.58	$6.72	$6.39	$6.55	$6.49	32,665
2021-09-17	$6.49	$6.79	$6.49	$6.79	$6.73	3,471
2021-09-16	$6.67	$6.81	$6.45	$6.70	$6.64	21,383
2021-09-15	$6.26	$6.78	$6.26	$6.78	$6.72	2,142
2021-09-14	$6.48	$6.52	$6.48	$6.51	$6.45	9,456
2021-09-13	$6.51	$6.51	$6.51	$6.51	$6.45	1,826
2021-09-10	$6.61	$6.70	$6.51	$6.70	$6.64	12,377
2021-09-09	$6.56	$6.81	$6.55	$6.81	$6.75	583
2021-09-08	$6.77	$6.77	$6.70	$6.70	$6.64	3,018
2021-09-07	$6.76	$6.97	$6.62	$6.62	$6.56	39,056
2021-09-03	$6.95	$7.06	$6.75	$6.78	$6.72	8,730
2021-09-02	$6.72	$7.23	$6.72	$6.99	$6.93	35,473
2021-09-01	$6.80	$6.93	$6.70	$6.92	$6.86	5,560
2021-08-31	$6.89	$7.04	$6.79	$7.04	$6.98	8,714
2021-08-30	$6.66	$6.94	$6.66	$6.94	$6.88	4,023
2021-08-27	$6.68	$6.84	$6.61	$6.63	$6.57	9,075
2021-08-26	$6.61	$6.76	$6.61	$6.73	$6.67	8,628
2021-08-25	$7.01	$7.01	$6.66	$6.67	$6.62	16,100
2021-08-24	$6.62	$7.15	$6.62	$6.88	$6.82	28,301
2021-08-23	$6.47	$6.70	$6.39	$6.67	$6.61	22,329
2021-08-20	$6.48	$6.48	$6.33	$6.33	$6.28	8,057
2021-08-19	$6.25	$6.52	$6.25	$6.52	$6.46	8,289
2021-08-18	$6.50	$6.70	$6.25	$6.37	$6.31	30,409
2021-08-17	$6.57	$6.57	$6.57	$6.57	$6.51	3,540
2021-08-16	$6.46	$6.61	$6.30	$6.57	$6.51	18,704
2021-08-13	$6.50	$6.70	$6.35	$6.70	$6.64	983
2021-08-12	$6.65	$6.72	$6.32	$6.61	$6.55	16,148
2021-08-11	$6.28	$6.49	$6.15	$6.36	$6.30	41,779
2021-08-10	$6.37	$6.50	$6.20	$6.20	$6.15	8,049
2021-08-09	$6.33	$6.53	$6.18	$6.25	$6.20	24,709
2021-08-06	$6.48	$6.78	$6.29	$6.29	$6.24	33,435
2021-08-05	$6.73	$6.99	$6.40	$6.41	$6.35	29,944
2021-08-04	$6.72	$7.00	$6.57	$6.63	$6.57	30,526
2021-08-03	$6.71	$6.89	$6.50	$6.50	$6.44	21,017
2021-08-02	$6.83	$6.87	$6.75	$6.79	$6.73	13,362
2021-07-30	$6.83	$7.18	$6.65	$6.78	$6.72	14,622
2021-07-29	$6.69	$7.31	$6.69	$7.00	$6.94	45,879
2021-07-28	$6.75	$7.10	$6.74	$6.83	$6.77	10,438
2021-07-27	$6.84	$6.85	$6.70	$6.77	$6.71	7,955
2021-07-26	$6.85	$6.85	$6.85	$6.85	$6.79	413
2021-07-23	$6.94	$6.94	$6.94	$6.94	$6.88	35
2021-07-22	$6.94	$7.11	$6.80	$6.94	$6.88	9,637
2021-07-21	$6.65	$6.88	$6.65	$6.75	$6.69	1,114
2021-07-20	$6.78	$6.80	$6.70	$6.70	$6.64	5,825
2021-07-19	$6.78	$6.78	$6.60	$6.66	$6.60	13,865
2021-07-16	$6.90	$6.93	$6.80	$6.80	$6.74	3,790
2021-07-15	$7.26	$7.39	$6.86	$6.92	$6.86	2,743
2021-07-14	$7.20	$7.45	$6.99	$7.27	$7.21	24,986
2021-07-13	$6.96	$7.44	$6.80	$7.20	$7.14	149,804
2021-07-12	$6.83	$7.15	$6.83	$7.10	$7.04	49,248
2021-07-09	$6.69	$6.97	$6.66	$6.87	$6.81	48,584
2021-07-08	$6.76	$6.76	$6.61	$6.75	$6.69	1,726
2021-07-07	$6.60	$6.85	$6.60	$6.71	$6.65	8,348
2021-07-06	$6.64	$6.97	$6.60	$6.90	$6.84	11,261
2021-07-02	$6.71	$7.24	$6.60	$6.82	$6.76	59,017
2021-07-01	$6.60	$6.73	$6.60	$6.73	$6.67	7,446
2021-06-30	$6.60	$6.69	$6.59	$6.60	$6.54	1,540
2021-06-29	$6.61	$6.61	$6.52	$6.53	$6.47	2,467
2021-06-28	$6.70	$6.70	$6.57	$6.61	$6.55	8,062
2021-06-25	$6.56	$6.64	$6.52	$6.63	$6.57	4,511
2021-06-24	$6.63	$6.64	$6.55	$6.64	$6.58	2,381
2021-06-23	$6.60	$6.64	$6.60	$6.61	$6.55	1,994
2021-06-22	$6.60	$6.68	$6.60	$6.60	$6.54	7,027
2021-06-21	$6.75	$6.75	$6.75	$6.75	$6.69	358
2021-06-18	$6.64	$6.93	$6.64	$6.93	$6.87	9,054
2021-06-17	$6.63	$7.23	$6.63	$6.75	$6.69	76,354
2021-06-16	$6.63	$6.78	$6.60	$6.69	$6.63	15,233
2021-06-15	$6.60	$6.77	$6.60	$6.77	$6.71	3,574
2021-06-14	$6.67	$6.83	$6.66	$6.66	$6.60	2,982
2021-06-11	$6.84	$6.85	$6.79	$6.79	$6.73	3,658
2021-06-10	$6.82	$6.84	$6.67	$6.84	$6.78	17,104
2021-06-09	$6.57	$6.82	$6.57	$6.81	$6.75	12,407
2021-06-08	$6.33	$6.84	$6.33	$6.73	$6.67	17,266
2021-06-07	$6.34	$6.86	$6.12	$6.30	$6.24	8,044
2021-06-04	$6.48	$6.85	$6.48	$6.73	$6.67	60,061
2021-06-03	$6.35	$6.57	$6.35	$6.50	$6.45	5,030
2021-06-02	$6.35	$6.40	$6.27	$6.27	$6.21	11,923
2021-06-01	$6.33	$6.35	$6.25	$6.30	$6.25	3,479
2021-05-28	$6.19	$6.38	$6.19	$6.33	$6.27	1,630
2021-05-27	$6.35	$6.37	$6.24	$6.33	$6.28	10,250
2021-05-26	$6.28	$6.30	$6.19	$6.28	$6.23	4,180
2021-05-25	$6.33	$6.34	$6.11	$6.11	$6.06	8,031
2021-05-24	$6.10	$6.12	$6.10	$6.12	$6.06	1,190
2021-05-21	$6.15	$6.33	$6.15	$6.21	$6.16	5,718
2021-05-20	$6.03	$6.15	$6.03	$6.12	$6.07	969
2021-05-19	$6.14	$6.19	$6.06	$6.11	$6.06	958
2021-05-18	$6.18	$6.19	$6.18	$6.18	$6.13	956
2021-05-17	$6.28	$6.28	$6.09	$6.10	$6.05	1,320
2021-05-14	$6.09	$6.24	$6.00	$6.12	$6.07	4,260
2021-05-13	$6.00	$6.24	$6.00	$6.11	$6.06	2,058
2021-05-12	$6.33	$6.58	$6.25	$6.49	$6.43	5,503
2021-05-11	$6.05	$6.62	$6.05	$6.60	$6.54	13,325
2021-05-10	$6.13	$6.16	$6.06	$6.13	$6.08	6,627
2021-05-07	$6.16	$6.29	$6.12	$6.21	$6.16	5,966
2021-05-06	$6.22	$6.27	$6.11	$6.14	$6.09	7,116
2021-05-05	$6.19	$6.49	$6.19	$6.35	$6.29	10,983
2021-05-04	$6.29	$6.63	$6.02	$6.17	$6.12	70,276
2021-05-03	$6.11	$6.15	$6.11	$6.15	$6.09	1,546
2021-04-30	$6.29	$6.29	$6.11	$6.23	$6.18	8,012
2021-04-29	$6.25	$6.25	$6.17	$6.17	$6.12	2,828
2021-04-28	$6.20	$6.28	$6.17	$6.18	$6.13	1,867
2021-04-27	$6.26	$6.26	$6.14	$6.23	$6.18	2,333
2021-04-26	$6.36	$6.58	$6.20	$6.27	$6.21	3,349
2021-04-23	$6.42	$6.43	$6.16	$6.30	$6.25	2,777
2021-04-22	$6.43	$6.43	$6.29	$6.43	$6.37	1,036
2021-04-21	$6.13	$6.49	$6.11	$6.48	$6.42	24,299
2021-04-20	$6.11	$6.17	$6.11	$6.17	$6.11	2,350
2021-04-19	$6.26	$6.27	$6.11	$6.11	$6.06	8,209
2021-04-16	$6.38	$6.44	$6.29	$6.29	$6.24	7,626
2021-04-15	$6.39	$6.50	$6.32	$6.41	$6.35	11,353
2021-04-14	$6.35	$6.48	$6.32	$6.35	$6.29	7,012
2021-04-13	$6.32	$6.55	$6.32	$6.35	$6.29	13,062
2021-04-12	$6.58	$6.58	$6.32	$6.37	$6.31	28,546
2021-04-09	$6.53	$6.66	$6.42	$6.59	$6.53	17,535
2021-04-08	$6.60	$6.85	$6.45	$6.59	$6.53	16,531
2021-04-07	$6.65	$6.74	$6.57	$6.72	$6.66	13,670
2021-04-06	$6.92	$6.92	$6.53	$6.69	$6.63	36,575
2021-04-05	$6.83	$7.00	$6.50	$6.75	$6.69	154,113
2021-04-01	$7.79	$9.70	$6.39	$7.66	$7.59	7,133,344
2021-03-31	$6.19	$6.73	$6.08	$6.60	$6.54	17,773
2021-03-30	$6.10	$6.10	$6.03	$6.03	$5.98	394
2021-03-29	$6.15	$6.15	$6.15	$6.15	$6.10	144
2021-03-26	$6.04	$6.15	$6.04	$6.15	$6.10	342
2021-03-25	$6.11	$6.18	$6.01	$6.03	$5.98	3,593
2021-03-24	$6.19	$6.30	$6.19	$6.21	$6.16	2,301
2021-03-23	$6.19	$6.19	$6.19	$6.19	$6.14	277
2021-03-22	$6.16	$6.49	$6.16	$6.23	$6.18	347
2021-03-19	$6.38	$6.44	$6.30	$6.43	$6.37	5,163
2021-03-18	$6.25	$6.44	$6.25	$6.25	$6.20	755
2021-03-17	$6.20	$6.20	$6.20	$6.20	$6.15	1,362
2021-03-16	$6.40	$6.48	$6.40	$6.47	$6.42	2,584
2021-03-15	$6.24	$6.37	$6.19	$6.37	$6.31	826
2021-03-12	$6.45	$6.83	$6.03	$6.04	$5.99	33,759
2021-03-11	$6.25	$6.48	$6.25	$6.46	$6.41	3,089
2021-03-10	$6.44	$6.44	$6.19	$6.43	$6.38	588
2021-03-09	$6.50	$6.50	$6.47	$6.47	$6.41	938
2021-03-08	$6.28	$6.28	$6.28	$6.28	$6.23	1,165
2021-03-05	$6.25	$6.64	$6.14	$6.14	$6.09	8,572
2021-03-04	$6.52	$6.52	$6.27	$6.31	$6.26	1,833
2021-03-03	$6.35	$6.54	$6.33	$6.54	$6.48	1,663
2021-03-02	$6.54	$6.59	$6.47	$6.47	$6.41	6,157
2021-03-01	$6.85	$6.88	$6.77	$6.77	$6.71	2,572
2021-02-26	$6.85	$6.85	$6.55	$6.55	$6.49	7,925
2021-02-25	$6.83	$6.89	$6.58	$6.58	$6.52	4,307
2021-02-24	$6.80	$6.88	$6.62	$6.83	$6.77	6,367
2021-02-23	$6.94	$6.94	$6.58	$6.59	$6.53	9,305
2021-02-22	$6.78	$7.06	$6.73	$6.91	$6.85	13,869
2021-02-19	$6.50	$6.74	$6.48	$6.55	$6.49	9,536
2021-02-18	$6.32	$6.75	$6.28	$6.28	$6.23	6,010
2021-02-17	$6.26	$6.42	$6.26	$6.42	$6.36	2,643
2021-02-16	$6.20	$6.49	$6.19	$6.36	$6.30	6,668
2021-02-12	$6.20	$6.25	$6.07	$6.14	$6.09	7,580
2021-02-11	$6.36	$6.56	$6.35	$6.38	$6.32	12,449
2021-02-10	$6.95	$6.95	$6.35	$6.48	$6.42	24,044
2021-02-09	$6.15	$7.45	$6.15	$7.03	$6.97	176,318
2021-02-08	$6.24	$6.29	$6.07	$6.29	$6.24	12,316
2021-02-05	$6.42	$6.69	$6.21	$6.35	$6.29	15,769
2021-02-04	$6.67	$6.73	$6.02	$6.62	$6.56	77,087
2021-02-03	$6.60	$6.67	$6.00	$6.38	$6.32	26,083
2021-02-02	$6.13	$6.30	$5.95	$6.30	$6.25	65,541
2021-02-01	$5.86	$6.12	$5.85	$5.93	$5.88	10,352
2021-01-29	$5.89	$6.25	$5.89	$5.89	$5.84	22,086
2021-01-28	$6.00	$6.26	$5.89	$5.97	$5.92	13,642
2021-01-27	$6.68	$6.78	$5.93	$5.97	$5.92	26,576
2021-01-26	$6.05	$6.70	$5.89	$6.69	$6.63	93,729
2021-01-25	$6.13	$6.24	$5.90	$5.92	$5.87	9,564
2021-01-22	$6.01	$6.11	$5.82	$5.90	$5.85	13,294
2021-01-21	$6.20	$6.27	$6.01	$6.27	$6.22	5,317
2021-01-20	$6.04	$6.20	$6.03	$6.03	$5.98	722
2021-01-19	$6.14	$6.36	$6.01	$6.13	$6.08	25,601
2021-01-15	$6.42	$6.51	$6.42	$6.51	$6.45	1,595
2021-01-14	$6.30	$6.55	$6.29	$6.32	$6.26	9,686
2021-01-13	$6.17	$6.35	$6.16	$6.29	$6.24	3,377
2021-01-12	$6.55	$6.59	$6.16	$6.59	$6.53	1,400
2021-01-11	$6.29	$6.62	$6.00	$6.62	$6.56	20,564
2021-01-08	$6.49	$6.50	$6.34	$6.38	$6.32	4,112
2021-01-07	$6.12	$6.72	$6.04	$6.55	$6.49	18,029
2021-01-06	$6.02	$6.40	$5.76	$6.23	$6.18	24,041
2021-01-05	$5.81	$6.47	$5.79	$6.22	$6.17	18,847
2021-01-04	$5.97	$5.97	$5.61	$5.88	$5.83	28,303
2020-12-31	$5.15	$8.26	$5.12	$6.05	$6.00	598,312
2020-12-30	$5.19	$5.32	$5.00	$5.02	$4.98	1,358
2020-12-29	$5.30	$5.30	$4.92	$4.96	$4.91	10,669
2020-12-28	$4.90	$5.30	$4.90	$5.19	$5.15	14,967
2020-12-24	$4.71	$5.00	$4.71	$5.00	$4.96	14,409
2020-12-23	$4.94	$4.94	$4.94	$4.94	$4.90	411
2020-12-22	$4.94	$4.94	$4.94	$4.94	$4.90	521
2020-12-21	$5.00	$5.08	$4.97	$4.97	$4.92	4,517
2020-12-18	$5.04	$5.08	$4.76	$4.90	$4.86	8,948
2020-12-17	$4.76	$5.09	$4.76	$5.02	$4.98	6,347
2020-12-16	$4.90	$4.90	$4.82	$4.82	$4.78	642
2020-12-15	$5.12	$5.12	$5.03	$5.03	$4.99	2,475
2020-12-14	$4.98	$5.24	$4.98	$5.02	$4.98	7,356
2020-12-11	$5.38	$5.38	$5.00	$5.07	$5.02	4,414
2020-12-10	$5.19	$5.19	$4.88	$5.15	$5.11	3,331
2020-12-09	$5.03	$5.38	$4.87	$5.08	$5.04	29,501
2020-12-08	$4.88	$5.03	$4.88	$5.03	$4.99	4,342
2020-12-07	$5.15	$5.27	$4.86	$4.96	$4.92	6,088
2020-12-04	$4.92	$5.16	$4.82	$5.15	$5.11	10,748
2020-12-03	$4.86	$5.23	$4.86	$5.23	$5.18	9,864
2020-12-02	$5.25	$5.25	$5.25	$5.25	$5.21	288
2020-12-01	$4.80	$5.25	$4.75	$5.25	$5.21	13,475
2020-11-30	$4.98	$4.99	$4.76	$4.88	$4.84	10,263
2020-11-27	$5.05	$5.05	$5.05	$5.05	$5.01	507
2020-11-25	$4.85	$5.09	$4.85	$5.09	$5.05	13,698
2020-11-24	$4.94	$4.94	$4.94	$4.94	$4.89	900
2020-11-23	$5.00	$5.00	$5.00	$5.00	$4.96	152
2020-11-20	$4.82	$4.82	$4.82	$4.82	$4.78	561
2020-11-19	$4.83	$4.83	$4.83	$4.83	$4.79	66
2020-11-18	$4.89	$4.89	$4.73	$4.83	$4.79	3,423
2020-11-17	$4.84	$5.01	$4.71	$4.84	$4.79	12,027
2020-11-16	$4.86	$5.08	$4.66	$4.66	$4.62	6,427
2020-11-13	$4.70	$4.75	$4.70	$4.75	$4.71	3,029
2020-11-12	$4.71	$4.77	$4.50	$4.66	$4.62	9,557
2020-11-11	$5.20	$5.20	$4.68	$5.00	$4.96	2,410
2020-11-10	$4.86	$4.86	$4.86	$4.86	$4.82	662
2020-11-09	$4.39	$4.64	$4.34	$4.64	$4.60	8,476
2020-11-06	$4.61	$4.61	$4.61	$4.61	$4.57	27
2020-11-05	$4.74	$4.74	$4.61	$4.61	$4.57	1,936
2020-11-04	$4.66	$4.66	$4.66	$4.66	$4.62	1,381
2020-11-03	$4.55	$4.55	$4.55	$4.55	$4.51	1,194
2020-11-02	$4.56	$4.59	$4.55	$4.55	$4.51	5,064
2020-10-30	$4.76	$4.77	$4.23	$4.60	$4.56	29,978
2020-10-29	$4.91	$4.91	$4.91	$4.91	$4.87	38
2020-10-28	$4.91	$4.91	$4.91	$4.91	$4.87	16
2020-10-27	$4.91	$4.91	$4.91	$4.91	$4.87	716
2020-10-26	$4.82	$4.92	$4.76	$4.79	$4.75	6,411
2020-10-23	$4.80	$4.80	$4.80	$4.80	$4.75	6,913
2020-10-22	$4.90	$4.90	$4.90	$4.90	$4.86	35
2020-10-21	$4.79	$4.90	$4.71	$4.90	$4.86	2,884
2020-10-20	$5.00	$5.00	$5.00	$5.00	$4.96	146
2020-10-19	$5.00	$5.21	$5.00	$5.00	$4.96	14,707
2020-10-16	$4.75	$4.75	$4.75	$4.75	$4.71	200
2020-10-15	$4.75	$4.75	$4.75	$4.75	$4.71	51
2020-10-14	$4.75	$4.75	$4.75	$4.75	$4.71	1,096
2020-10-13	$4.93	$4.98	$4.68	$4.75	$4.71	2,954
2020-10-12	$4.47	$4.91	$4.47	$4.77	$4.73	13,577
2020-10-09	$4.50	$4.50	$4.34	$4.34	$4.30	1,308
2020-10-08	$4.42	$4.42	$4.27	$4.41	$4.37	1,423
2020-10-07	$4.47	$4.47	$4.26	$4.32	$4.28	1,947
2020-10-06	$4.34	$4.44	$4.16	$4.40	$4.36	19,063
2020-10-05	$4.31	$4.31	$4.15	$4.15	$4.11	9,923
2020-10-02	$4.32	$4.42	$4.22	$4.35	$4.31	5,090
2020-10-01	$4.40	$4.45	$4.40	$4.45	$4.41	885
2020-09-30	$4.32	$4.43	$4.20	$4.38	$4.34	4,330
2020-09-29	$4.27	$4.38	$4.27	$4.38	$4.34	814
2020-09-28	$4.20	$4.20	$4.20	$4.20	$4.16	40
2020-09-25	$4.27	$4.27	$4.20	$4.20	$4.16	1,968
2020-09-24	$4.15	$4.16	$4.15	$4.16	$4.12	673
2020-09-23	$4.19	$4.20	$4.19	$4.20	$4.16	1,100
2020-09-22	$4.25	$4.27	$4.18	$4.19	$4.15	5,867
2020-09-21	$4.53	$4.53	$4.53	$4.53	$4.49	583
2020-09-18	$4.57	$4.59	$4.31	$4.31	$4.27	7,068
2020-09-17	$4.58	$4.58	$4.55	$4.58	$4.54	1,994
2020-09-16	$4.63	$4.73	$4.58	$4.58	$4.54	2,955
2020-09-15	$4.79	$4.79	$4.79	$4.79	$4.75	383
2020-09-14	$4.73	$4.98	$4.63	$4.81	$4.77	800
2020-09-11	$4.56	$4.69	$4.56	$4.69	$4.65	947
2020-09-10	$4.79	$4.88	$4.61	$4.63	$4.58	6,627
2020-09-09	$4.68	$5.36	$4.62	$4.80	$4.76	74,441
2020-09-08	$4.73	$4.75	$4.69	$4.75	$4.71	9,096
2020-09-04	$4.62	$4.62	$4.60	$4.60	$4.56	1,108
2020-09-03	$4.57	$4.61	$4.57	$4.61	$4.57	1,177
2020-09-02	$4.74	$4.74	$4.74	$4.74	$4.70	63
2020-09-01	$4.76	$4.76	$4.74	$4.74	$4.70	415
2020-08-31	$4.76	$4.77	$4.63	$4.77	$4.73	1,565
2020-08-28	$4.60	$4.60	$4.59	$4.59	$4.55	422
2020-08-27	$4.58	$4.58	$4.58	$4.58	$4.54	23
2020-08-26	$4.74	$4.75	$4.58	$4.58	$4.54	1,302
2020-08-25	$4.79	$4.79	$4.68	$4.68	$4.64	3,815
2020-08-24	$4.59	$4.59	$4.59	$4.59	$4.55	301
2020-08-21	$4.74	$4.74	$4.60	$4.61	$4.57	3,985
2020-08-20	$4.78	$4.78	$4.78	$4.78	$4.74	412
2020-08-19	$4.76	$4.76	$4.74	$4.74	$4.69	2,459
2020-08-18	$4.74	$4.74	$4.69	$4.71	$4.67	2,116
2020-08-17	$4.74	$4.79	$4.72	$4.75	$4.71	6,079
2020-08-14	$4.68	$4.68	$4.58	$4.68	$4.63	1,600
2020-08-13	$4.66	$4.66	$4.56	$4.56	$4.52	1,984
2020-08-12	$4.70	$4.77	$4.61	$4.67	$4.62	8,932
2020-08-11	$4.77	$4.81	$4.73	$4.73	$4.69	10,784
2020-08-10	$4.67	$4.67	$4.67	$4.67	$4.62	400
2020-08-07	$4.70	$4.70	$4.68	$4.70	$4.66	2,166
2020-08-06	$4.57	$4.69	$4.57	$4.69	$4.65	2,055
2020-08-05	$4.69	$4.69	$4.64	$4.65	$4.61	1,319
2020-08-04	$4.71	$4.72	$4.71	$4.72	$4.68	2,685
2020-08-03	$4.72	$4.72	$4.70	$4.71	$4.67	817
2020-07-31	$4.73	$4.73	$4.73	$4.73	$4.69	293
2020-07-30	$4.74	$4.80	$4.74	$4.80	$4.76	3,918
2020-07-29	$4.82	$4.82	$4.75	$4.77	$4.73	2,362
2020-07-28	$4.82	$4.82	$4.82	$4.82	$4.78	1,512
2020-07-27	$4.90	$5.06	$4.71	$4.89	$4.85	12,752
2020-07-24	$4.85	$4.94	$4.70	$4.72	$4.67	10,528
2020-07-23	$5.04	$5.10	$5.04	$5.10	$5.05	1,220
2020-07-22	$4.83	$4.83	$4.83	$4.83	$4.79	242
2020-07-21	$4.81	$5.08	$4.71	$5.08	$5.04	11,059
2020-07-20	$4.94	$4.99	$4.61	$4.99	$4.95	2,257
2020-07-17	$4.93	$5.06	$4.90	$5.06	$5.02	3,134
2020-07-16	$5.15	$5.15	$5.07	$5.07	$5.03	1,113
2020-07-15	$5.24	$5.24	$4.79	$5.01	$4.97	1,870
2020-07-14	$5.28	$5.28	$4.75	$4.75	$4.71	1,091
2020-07-13	$5.04	$5.04	$4.63	$4.81	$4.77	3,534
2020-07-10	$4.63	$4.70	$4.50	$4.53	$4.49	8,524
2020-07-09	$4.72	$4.75	$4.72	$4.75	$4.71	760
2020-07-08	$4.89	$4.89	$4.89	$4.89	$4.85	38
2020-07-07	$4.93	$4.99	$4.80	$4.89	$4.85	7,775
2020-07-06	$4.86	$4.95	$4.86	$4.90	$4.86	2,319
2020-07-02	$4.96	$5.01	$4.81	$4.81	$4.77	3,921
2020-07-01	$5.00	$5.00	$4.80	$4.90	$4.86	9,385
2020-06-30	$5.06	$5.06	$4.97	$4.97	$4.93	2,081
2020-06-29	$5.27	$5.27	$4.94	$4.97	$4.93	9,186
2020-06-26	$4.94	$4.94	$4.94	$4.94	$4.90	524
2020-06-25	$4.94	$4.94	$4.94	$4.94	$4.90	118
2020-06-24	$4.80	$5.15	$4.80	$4.97	$4.93	7,394
2020-06-23	$5.00	$5.21	$4.80	$5.16	$5.12	2,101
2020-06-22	$5.03	$5.17	$4.80	$5.17	$5.12	5,148
2020-06-19	$4.93	$5.14	$4.80	$5.14	$5.10	13,074
2020-06-18	$5.29	$5.29	$5.22	$5.22	$5.17	692
2020-06-17	$4.93	$5.04	$4.80	$5.04	$5.00	4,781
2020-06-16	$5.23	$5.23	$4.80	$4.93	$4.89	2,725
2020-06-15	$5.33	$5.33	$5.30	$5.30	$5.25	1,912
2020-06-12	$5.67	$5.97	$5.38	$5.39	$5.34	1,975
2020-06-11	$5.01	$5.21	$5.00	$5.19	$5.14	4,845
2020-06-10	$5.20	$5.20	$5.11	$5.11	$5.07	1,382
2020-06-09	$5.11	$5.25	$5.11	$5.25	$5.20	2,433
2020-06-08	$5.00	$5.35	$5.00	$5.35	$5.30	4,951
2020-06-05	$5.14	$5.15	$5.00	$5.15	$5.11	4,460
2020-06-04	$5.12	$5.14	$5.00	$5.00	$4.96	3,279
2020-06-03	$5.05	$5.05	$5.05	$5.05	$5.01	120
2020-06-02	$5.13	$5.13	$5.13	$5.13	$5.09	275
2020-06-01	$4.80	$5.13	$4.80	$5.13	$5.09	5,579
2020-05-29	$4.99	$4.99	$4.80	$4.80	$4.76	9,386
2020-05-28	$4.96	$4.97	$4.96	$4.97	$4.93	2,878
2020-05-27	$4.82	$4.97	$4.80	$4.97	$4.93	6,241
2020-05-26	$4.80	$4.97	$4.80	$4.97	$4.93	2,406
2020-05-22	$4.80	$4.80	$4.80	$4.80	$4.76	1,254
2020-05-21	$4.81	$5.00	$4.80	$4.81	$4.77	1,614
2020-05-20	$5.08	$5.33	$4.80	$5.14	$5.10	1,552
2020-05-19	$4.40	$4.40	$4.40	$4.40	$4.36	133
2020-05-18	$4.35	$4.40	$4.35	$4.40	$4.36	1,415
2020-05-15	$4.38	$4.80	$4.35	$4.36	$4.32	7,073
2020-05-14	$4.50	$4.50	$4.50	$4.50	$4.46	3
2020-05-13	$4.50	$4.50	$4.50	$4.50	$4.46	422
2020-05-12	$4.46	$4.48	$4.46	$4.48	$4.44	1,450
2020-05-11	$4.33	$4.50	$4.33	$4.40	$4.36	4,841
2020-05-08	$4.38	$4.40	$4.35	$4.39	$4.35	4,667
2020-05-07	$4.51	$4.61	$4.37	$4.37	$4.33	3,623
2020-05-06	$5.60	$6.90	$4.40	$4.65	$4.61	28,798
2020-05-05	$5.50	$5.70	$5.31	$5.50	$5.45	6,770
2020-05-04	$4.48	$4.51	$4.46	$4.46	$4.42	1,350
2020-05-01	$4.38	$4.60	$4.38	$4.41	$4.37	1,242
2020-04-30	$4.66	$4.66	$4.41	$4.50	$4.46	1,715
2020-04-29	$4.50	$4.76	$4.33	$4.37	$4.33	13,798
2020-04-28	$4.65	$4.66	$4.46	$4.50	$4.46	9,722
2020-04-27	$4.44	$4.60	$4.38	$4.45	$4.41	6,195
2020-04-24	$4.30	$4.30	$4.30	$4.30	$4.26	350
2020-04-23	$4.60	$4.60	$4.14	$4.43	$4.39	6,261
2020-04-22	$4.51	$4.53	$4.51	$4.53	$4.49	261
2020-04-21	$4.20	$4.50	$4.20	$4.50	$4.46	5,204
2020-04-20	$4.20	$5.04	$4.20	$4.43	$4.39	1,735
2020-04-17	$4.73	$4.75	$4.63	$4.63	$4.59	1,689
2020-04-16	$4.30	$4.73	$4.30	$4.73	$4.69	1,490
2020-04-15	$4.31	$4.60	$4.30	$4.30	$4.26	2,321
2020-04-14	$4.80	$4.80	$4.31	$4.31	$4.27	2,418
2020-04-13	$4.26	$4.37	$4.26	$4.37	$4.33	653
2020-04-09	$4.21	$4.30	$4.20	$4.26	$4.22	2,449
2020-04-08	$4.41	$4.41	$4.41	$4.41	$4.37	175
2020-04-07	$4.20	$4.20	$4.20	$4.20	$4.16	1,215
2020-04-06	$4.41	$4.49	$4.10	$4.10	$4.06	1,263
2020-04-03	$4.18	$4.20	$4.18	$4.20	$4.16	1,721
2020-04-02	$4.53	$4.70	$4.53	$4.70	$4.66	578
2020-04-01	$4.57	$4.57	$4.23	$4.23	$4.19	1,584
2020-03-31	$4.40	$4.54	$4.40	$4.54	$4.50	759
2020-03-30	$4.21	$4.75	$4.20	$4.41	$4.37	5,914
2020-03-27	$5.16	$5.16	$4.50	$4.68	$4.64	1,425
2020-03-26	$5.45	$5.45	$5.15	$5.15	$5.11	545
2020-03-25	$3.82	$5.78	$3.82	$5.10	$5.06	7,698
2020-03-24	$5.24	$5.24	$5.03	$5.03	$4.99	876
2020-03-23	$5.15	$6.53	$3.75	$5.03	$4.99	8,767
2020-03-20	$5.15	$5.15	$5.15	$5.15	$5.11	0
2020-03-19	$5.15	$5.15	$5.15	$5.15	$5.11	508
2020-03-18	$5.40	$5.43	$5.39	$5.40	$5.35	3,742
2020-03-17	$5.75	$5.77	$5.75	$5.76	$5.71	1,252
2020-03-16	$6.30	$6.31	$5.90	$5.90	$5.85	2,558
2020-03-13	$6.50	$6.50	$6.30	$6.40	$6.34	8,517
2020-03-12	$6.60	$6.94	$6.50	$6.94	$6.88	3,254
2020-03-11	$6.60	$6.60	$6.60	$6.60	$6.54	10
2020-03-10	$6.60	$6.60	$6.60	$6.60	$6.54	2
2020-03-09	$6.60	$6.60	$6.60	$6.60	$6.54	183
2020-03-06	$6.75	$6.75	$6.75	$6.75	$6.69	96
2020-03-05	$6.75	$6.75	$6.75	$6.75	$6.69	131
2020-03-04	$6.74	$6.74	$6.74	$6.74	$6.68	271
2020-03-03	$7.04	$7.52	$6.60	$6.60	$6.54	2,828
2020-03-02	$6.85	$6.85	$6.81	$6.81	$6.75	1,326
2020-02-28	$7.02	$7.02	$6.50	$6.65	$6.59	1,628
2020-02-27	$6.80	$7.11	$6.75	$7.11	$7.05	3,228
2020-02-26	$7.24	$7.24	$7.24	$7.24	$7.18	179
2020-02-25	$7.27	$7.27	$7.27	$7.27	$7.21	519
2020-02-24	$7.27	$7.27	$7.27	$7.27	$7.21	4
2020-02-21	$7.22	$7.22	$7.22	$7.22	$7.16	6
2020-02-20	$7.27	$7.27	$7.27	$7.27	$7.16	16
2020-02-19	$7.27	$7.27	$7.27	$7.27	$7.16	10
2020-02-18	$7.27	$7.27	$7.27	$7.27	$7.16	1,502
2020-02-14	$7.27	$7.27	$7.27	$7.27	$7.16	0
2020-02-13	$7.27	$7.27	$7.27	$7.27	$7.16	64
2020-02-12	$7.00	$7.27	$7.00	$7.27	$7.16	2,169
2020-02-11	$7.27	$7.27	$7.27	$7.27	$7.16	31
2020-02-10	$7.27	$7.27	$7.27	$7.27	$7.16	3
2020-02-07	$7.27	$7.27	$7.27	$7.27	$7.16	8
2020-02-06	$7.27	$7.27	$7.27	$7.27	$7.16	13
2020-02-05	$7.27	$7.27	$7.27	$7.27	$7.16	26
2020-02-04	$6.95	$7.27	$6.88	$7.27	$7.16	6,746
2020-02-03	$6.91	$6.91	$6.91	$6.91	$6.80	1,118
2020-01-31	$6.95	$7.27	$6.95	$7.03	$6.92	1,304
2020-01-30	$7.01	$7.01	$6.99	$6.99	$6.88	265
2020-01-29	$7.02	$7.02	$7.02	$7.02	$6.91	218
2020-01-28	$6.95	$6.95	$6.95	$6.95	$6.84	35
2020-01-27	$6.95	$6.95	$6.95	$6.95	$6.84	1,758
2020-01-24	$6.90	$6.90	$6.90	$6.90	$6.79	178
2020-01-23	$7.02	$7.02	$7.02	$7.02	$6.91	7
2020-01-22	$7.02	$7.02	$7.02	$7.02	$6.91	0
2020-01-21	$6.93	$7.02	$6.91	$7.02	$6.91	4,266
2020-01-17	$7.00	$7.02	$6.78	$6.92	$6.81	2,520
2020-01-16	$6.92	$7.02	$6.92	$6.92	$6.81	5,739
2020-01-15	$6.76	$6.98	$6.76	$6.98	$6.87	1,031
2020-01-14	$6.77	$6.96	$6.76	$6.88	$6.77	4,553
2020-01-13	$6.78	$6.85	$6.77	$6.78	$6.67	3,006
2020-01-10	$6.76	$6.78	$6.76	$6.78	$6.67	1,849
2020-01-09	$7.03	$7.03	$6.90	$6.97	$6.86	2,091
2020-01-08	$7.05	$7.05	$7.00	$7.02	$6.91	3,022
2020-01-07	$7.00	$7.08	$6.99	$6.99	$6.88	2,461
2020-01-06	$6.83	$6.83	$6.83	$6.83	$6.72	83
2020-01-03	$6.91	$6.91	$6.83	$6.83	$6.72	1,633
2020-01-02	$7.09	$7.09	$7.09	$7.09	$6.98	83
2019-12-31	$6.81	$7.09	$6.81	$7.09	$6.98	820
2019-12-30	$7.00	$7.15	$7.00	$7.00	$6.89	6,502
2019-12-27	$7.25	$7.25	$7.25	$7.25	$7.14	6
2019-12-26	$7.25	$7.25	$7.25	$7.25	$7.14	105
2019-12-24	$6.83	$7.26	$6.83	$7.26	$7.15	765
2019-12-23	$6.90	$7.50	$6.90	$7.50	$7.38	2,003
2019-12-20	$6.69	$6.75	$6.66	$6.75	$6.65	1,564
2019-12-19	$6.66	$7.29	$6.66	$7.29	$7.18	2,618
2019-12-18	$6.67	$6.67	$6.67	$6.67	$6.57	257
2019-12-17	$6.70	$6.80	$6.68	$6.74	$6.64	2,572
2019-12-16	$6.80	$6.80	$6.56	$6.70	$6.60	2,372
2019-12-13	$6.68	$6.73	$6.64	$6.73	$6.63	1,501
2019-12-12	$6.77	$6.77	$6.77	$6.77	$6.66	2
2019-12-11	$6.55	$6.77	$6.55	$6.77	$6.66	853
2019-12-10	$6.88	$6.88	$6.54	$6.54	$6.44	2,806
2019-12-09	$6.56	$6.56	$6.56	$6.56	$6.46	75
2019-12-06	$6.60	$6.85	$6.56	$6.56	$6.46	3,069
2019-12-05	$6.71	$6.71	$6.71	$6.71	$6.61	692
2019-12-04	$6.43	$6.43	$6.43	$6.43	$6.33	1,072
2019-12-03	$6.38	$6.38	$6.38	$6.38	$6.28	48
2019-12-02	$6.45	$6.49	$6.36	$6.38	$6.28	701
2019-11-29	$6.67	$6.69	$6.32	$6.69	$6.59	1,054
2019-11-27	$6.89	$6.89	$6.89	$6.89	$6.78	10
2019-11-26	$6.89	$6.89	$6.89	$6.89	$6.78	1,128
2019-11-25	$6.81	$6.89	$6.66	$6.89	$6.78	8,306
2019-11-22	$6.79	$6.79	$6.79	$6.79	$6.68	413
2019-11-21	$7.00	$7.00	$6.82	$6.82	$6.71	460
2019-11-20	$6.77	$7.23	$6.77	$6.80	$6.69	3,603
2019-11-19	$6.45	$6.76	$6.45	$6.70	$6.60	894
2019-11-18	$6.45	$6.45	$6.40	$6.40	$6.30	2,915
2019-11-15	$6.35	$6.60	$6.25	$6.60	$6.50	5,439
2019-11-14	$6.32	$6.32	$6.30	$6.31	$6.17	7,893
2019-11-13	$6.00	$6.75	$5.40	$6.33	$6.18	2,272
2019-11-12	$6.50	$6.50	$6.50	$6.50	$6.35	50
2019-11-11	$6.59	$6.59	$6.50	$6.50	$6.35	418
2019-11-08	$6.81	$6.81	$6.81	$6.81	$6.65	117
2019-11-07	$6.81	$6.81	$6.81	$6.81	$6.65	133
2019-11-06	$6.65	$6.65	$6.65	$6.65	$6.50	191
2019-11-05	$6.74	$6.74	$6.50	$6.50	$6.35	4,910
2019-11-04	$6.75	$6.75	$6.50	$6.53	$6.38	1,650
2019-11-01	$6.74	$6.74	$6.74	$6.74	$6.59	101
2019-10-31	$6.65	$6.97	$6.65	$6.97	$6.81	209
2019-10-30	$6.69	$6.69	$6.69	$6.69	$6.54	172
2019-10-29	$6.50	$6.84	$6.50	$6.75	$6.60	8,790
2019-10-28	$6.65	$6.82	$6.65	$6.66	$6.51	1,112
2019-10-25	$6.50	$6.80	$6.50	$6.80	$6.64	5,038
2019-10-24	$6.74	$6.74	$6.49	$6.50	$6.35	498
2019-10-23	$5.99	$6.43	$5.99	$6.42	$6.27	3,776
2019-10-22	$6.35	$6.50	$6.35	$6.48	$6.33	3,642
2019-10-21	$6.42	$6.51	$6.30	$6.33	$6.18	3,829
2019-10-18	$6.35	$6.44	$6.20	$6.24	$6.10	3,290
2019-10-17	$6.35	$6.40	$6.34	$6.34	$6.19	2,125
2019-10-16	$6.23	$6.40	$6.23	$6.40	$6.25	728
2019-10-15	$6.41	$6.41	$6.25	$6.25	$6.11	995
2019-10-14	$6.33	$6.33	$6.33	$6.33	$6.18	10
2019-10-11	$6.33	$6.33	$6.33	$6.33	$6.18	0
2019-10-10	$6.33	$6.33	$6.33	$6.33	$6.18	221
2019-10-09	$6.33	$6.33	$6.33	$6.33	$6.18	65
2019-10-08	$6.33	$6.33	$6.33	$6.33	$6.18	912
2019-10-07	$6.68	$6.68	$6.68	$6.68	$6.53	585
2019-10-04	$6.68	$6.68	$6.68	$6.68	$6.53	792
2019-10-03	$6.35	$6.82	$6.27	$6.82	$6.66	1,171
2019-10-02	$6.24	$6.29	$6.24	$6.29	$6.15	1,523
2019-10-01	$6.82	$6.82	$6.38	$6.38	$6.23	3,503
2019-09-30	$6.60	$6.73	$6.60	$6.73	$6.58	477
2019-09-27	$6.55	$6.55	$6.55	$6.55	$6.40	228
2019-09-26	$6.50	$6.50	$6.50	$6.50	$6.35	9
2019-09-25	$6.50	$6.70	$6.50	$6.50	$6.35	979
2019-09-24	$6.50	$6.65	$6.50	$6.57	$6.42	2,540
2019-09-23	$6.96	$6.96	$6.96	$6.96	$6.80	85
2019-09-20	$6.50	$6.96	$6.28	$6.96	$6.80	3,863
2019-09-19	$6.24	$6.90	$6.24	$6.37	$6.22	1,508
2019-09-18	$6.55	$6.72	$6.28	$6.41	$6.26	3,444
2019-09-17	$6.50	$6.50	$6.50	$6.50	$6.35	910
2019-09-16	$6.50	$6.51	$6.50	$6.50	$6.35	1,021
2019-09-13	$6.96	$6.98	$6.55	$6.55	$6.40	2,038
2019-09-12	$6.86	$6.86	$6.86	$6.86	$6.70	0
2019-09-11	$6.86	$6.86	$6.86	$6.86	$6.70	0
2019-09-10	$6.88	$6.88	$6.83	$6.86	$6.70	2,089
2019-09-09	$6.98	$6.98	$6.98	$6.98	$6.82	8
2019-09-06	$6.70	$6.98	$6.70	$6.98	$6.82	1,055
2019-09-05	$6.95	$6.95	$6.95	$6.95	$6.79	312
2019-09-04	$6.82	$6.90	$6.82	$6.90	$6.74	444
2019-09-03	$7.03	$7.03	$7.03	$7.03	$6.87	0
2019-08-30	$6.75	$7.03	$6.75	$7.03	$6.87	219
2019-08-29	$7.02	$7.02	$7.02	$7.02	$6.86	100
2019-08-28	$7.02	$7.02	$7.02	$7.02	$6.86	827
2019-08-27	$6.93	$6.93	$6.93	$6.93	$6.77	543
2019-08-26	$6.92	$6.97	$6.74	$6.80	$6.64	531
2019-08-23	$7.10	$7.10	$7.10	$7.10	$6.94	40
2019-08-22	$7.10	$7.10	$7.10	$7.10	$6.94	45
2019-08-21	$7.10	$7.10	$7.10	$7.10	$6.94	290
2019-08-20	$7.02	$7.13	$7.02	$7.13	$6.97	1,812
2019-08-19	$7.20	$7.20	$7.20	$7.20	$7.03	0
2019-08-16	$7.05	$7.20	$6.90	$7.20	$7.03	743
2019-08-15	$7.06	$7.47	$7.06	$7.06	$6.85	786
2019-08-14	$7.15	$7.47	$7.06	$7.06	$6.85	3,497
2019-08-13	$7.12	$7.12	$7.07	$7.07	$6.86	720
2019-08-12	$7.09	$7.40	$7.09	$7.40	$7.18	800
2019-08-09	$7.35	$7.68	$7.31	$7.60	$7.37	4,486
2019-08-08	$7.95	$7.95	$7.30	$7.30	$7.08	3,479
2019-08-07	$7.96	$7.96	$7.95	$7.96	$7.72	1,768
2019-08-06	$8.11	$8.15	$8.00	$8.00	$7.76	100
2019-08-05	$8.11	$8.15	$8.00	$8.00	$7.76	100
2019-08-02	$8.00	$8.00	$8.00	$8.00	$7.76	2
2019-08-01	$8.11	$8.15	$8.00	$8.00	$7.76	640
2019-07-31	$8.08	$8.09	$7.95	$7.95	$7.71	1,432
2019-07-30	$8.02	$8.02	$8.00	$8.01	$7.77	3,766
2019-07-29	$8.11	$8.11	$8.01	$8.01	$7.77	771
2019-07-26	$8.06	$8.06	$8.06	$8.06	$7.82	64
2019-07-25	$8.08	$8.08	$8.06	$8.06	$7.82	321
2019-07-24	$8.11	$8.11	$8.11	$8.11	$7.87	89
2019-07-23	$8.15	$8.15	$8.10	$8.11	$7.87	1,502
2019-07-22	$8.15	$8.15	$8.15	$8.15	$7.91	131
2019-07-19	$8.10	$8.10	$8.10	$8.10	$7.86	0
2019-07-18	$8.16	$8.18	$8.10	$8.10	$7.86	1,629
2019-07-17	$8.15	$8.17	$8.11	$8.17	$7.93	1,239
2019-07-16	$8.15	$8.15	$8.15	$8.15	$7.91	133
2019-07-15	$8.14	$8.16	$8.13	$8.15	$7.91	1,344
2019-07-12	$8.15	$8.16	$8.12	$8.12	$7.88	1,653
2019-07-11	$8.18	$8.18	$8.16	$8.16	$7.92	2,215
2019-07-10	$8.13	$8.23	$8.13	$8.19	$7.95	1,348
2019-07-09	$8.18	$8.23	$8.18	$8.23	$7.99	1,137
2019-07-08	$8.19	$8.23	$8.19	$8.23	$7.99	754
2019-07-05	$8.26	$8.26	$8.15	$8.15	$7.91	1,289
2019-07-03	$8.26	$8.29	$8.26	$8.28	$8.03	829
2019-07-02	$8.19	$8.31	$8.19	$8.31	$8.06	1,713
2019-07-01	$8.20	$8.20	$8.20	$8.20	$7.96	945
2019-06-28	$8.32	$8.32	$8.13	$8.32	$8.07	3,289
2019-06-27	$8.31	$8.34	$8.11	$8.11	$7.87	2,002
2019-06-26	$8.23	$8.46	$8.20	$8.21	$7.97	3,763
2019-06-25	$8.38	$8.60	$8.20	$8.20	$7.96	2,261
2019-06-24	$8.45	$8.59	$8.35	$8.57	$8.32	1,972
2019-06-21	$8.50	$8.58	$8.40	$8.43	$8.18	3,370
2019-06-20	$8.46	$8.59	$8.46	$8.58	$8.33	3,432
2019-06-19	$8.22	$8.54	$8.22	$8.54	$8.29	4,588
2019-06-18	$8.22	$8.22	$8.22	$8.22	$7.98	14
2019-06-17	$8.27	$8.36	$8.22	$8.22	$7.98	4,005
2019-06-14	$8.39	$8.39	$8.39	$8.39	$8.14	6
2019-06-13	$8.39	$8.39	$8.39	$8.39	$8.14	1
2019-06-12	$8.30	$8.39	$8.30	$8.39	$8.14	368
2019-06-11	$8.42	$8.42	$8.42	$8.42	$8.17	177
2019-06-10	$8.60	$8.60	$8.39	$8.39	$8.14	1,021
2019-06-07	$8.47	$8.47	$8.41	$8.45	$8.20	1,658
2019-06-06	$8.50	$8.50	$8.50	$8.50	$8.25	1,041
2019-06-05	$8.60	$8.75	$8.50	$8.62	$8.36	2,950
2019-06-04	$8.50	$8.73	$8.48	$8.53	$8.28	8,914
2019-06-03	$8.40	$8.45	$8.31	$8.39	$8.14	2,296
2019-05-31	$8.18	$8.28	$8.18	$8.28	$8.03	5,451
2019-05-30	$8.24	$8.25	$8.13	$8.21	$7.97	1,696
2019-05-29	$8.31	$8.35	$8.31	$8.32	$8.07	1,604
2019-05-28	$8.27	$8.36	$8.27	$8.36	$8.11	1,157
2019-05-24	$8.25	$8.25	$8.15	$8.24	$8.00	2,586
2019-05-23	$8.25	$8.30	$8.17	$8.20	$7.96	4,789
2019-05-22	$8.21	$8.34	$8.21	$8.31	$8.06	4,548
2019-05-21	$8.22	$8.25	$8.10	$8.18	$7.94	4,655
2019-05-20	$8.18	$8.18	$8.15	$8.18	$7.94	910
2019-05-17	$8.19	$8.33	$8.16	$8.20	$7.96	2,250
2019-05-16	$8.15	$8.34	$8.15	$8.33	$8.03	4,783
2019-05-15	$8.32	$8.36	$8.13	$8.13	$7.84	4,946
2019-05-14	$8.04	$8.15	$8.03	$8.15	$7.86	4,752
2019-05-13	$8.06	$8.09	$7.85	$8.09	$7.80	5,721
2019-05-10	$8.10	$8.36	$8.10	$8.35	$8.05	6,729
2019-05-09	$8.06	$8.09	$7.98	$8.00	$7.72	3,759
2019-05-08	$8.08	$8.10	$8.03	$8.08	$7.79	4,827
2019-05-07	$8.09	$8.15	$8.03	$8.03	$7.74	4,700
2019-05-06	$8.10	$8.25	$8.08	$8.08	$7.79	6,495
2019-05-03	$8.26	$8.30	$8.26	$8.30	$8.00	302
2019-05-02	$8.26	$8.26	$8.26	$8.26	$7.97	173
2019-05-01	$8.22	$8.36	$8.22	$8.31	$8.01	2,725
2019-04-30	$8.26	$8.26	$8.22	$8.24	$7.95	2,800
2019-04-29	$8.24	$8.35	$8.24	$8.24	$7.95	6,003
2019-04-26	$8.26	$8.36	$8.21	$8.21	$7.92	4,517
2019-04-25	$8.08	$8.23	$8.06	$8.23	$7.94	1,601
2019-04-24	$8.29	$8.29	$8.09	$8.28	$7.99	2,484
2019-04-23	$8.30	$8.30	$7.94	$8.03	$7.74	20,236
2019-04-22	$8.15	$8.15	$8.15	$8.15	$7.86	300
2019-04-18	$8.30	$8.31	$8.00	$8.00	$7.72	4,121
2019-04-17	$8.18	$8.18	$8.18	$8.18	$7.89	162
2019-04-16	$8.32	$8.32	$8.18	$8.18	$7.89	1,167
2019-04-15	$8.15	$8.15	$8.15	$8.15	$7.86	131
2019-04-12	$8.09	$8.09	$8.09	$8.09	$7.80	150
2019-04-11	$8.23	$8.23	$8.23	$8.23	$7.94	150
2019-04-10	$8.21	$8.21	$8.21	$8.21	$7.92	278
2019-04-09	$8.26	$8.28	$8.23	$8.23	$7.94	3,112
2019-04-08	$8.33	$8.33	$8.33	$8.33	$8.03	195
2019-04-05	$8.19	$8.34	$8.19	$8.33	$8.03	863
2019-04-04	$8.30	$8.32	$8.16	$8.16	$7.87	7,208
2019-04-03	$8.25	$8.34	$8.25	$8.32	$8.02	1,351
2019-04-02	$8.24	$8.32	$8.24	$8.31	$8.01	1,429
2019-04-01	$8.23	$8.33	$8.08	$8.32	$8.02	4,656
2019-03-29	$8.23	$8.38	$8.17	$8.17	$7.88	1,204
2019-03-28	$8.15	$8.50	$8.02	$8.45	$8.15	15,462
2019-03-27	$7.94	$8.45	$7.91	$8.16	$7.87	11,153
2019-03-26	$8.45	$8.45	$8.23	$8.23	$7.94	416
2019-03-25	$8.45	$8.49	$8.45	$8.45	$8.15	757
2019-03-22	$8.44	$8.44	$8.40	$8.40	$8.10	774
2019-03-21	$8.26	$8.50	$8.26	$8.35	$8.05	666
2019-03-20	$8.21	$8.45	$8.18	$8.45	$8.15	1,053
2019-03-19	$8.22	$8.25	$8.08	$8.23	$7.94	1,231
2019-03-18	$8.22	$8.22	$8.22	$8.22	$7.93	231
2019-03-15	$8.08	$8.22	$8.08	$8.22	$7.93	840
2019-03-14	$8.10	$8.10	$8.10	$8.10	$7.76	27
2019-03-13	$8.10	$8.17	$8.10	$8.10	$7.76	404
2019-03-12	$8.10	$8.10	$8.08	$8.08	$7.75	1,122
2019-03-11	$8.02	$8.35	$8.02	$8.30	$7.96	2,293
2019-03-08	$8.10	$8.49	$8.01	$8.49	$8.14	2,215
2019-03-07	$8.25	$8.25	$8.25	$8.25	$7.91	215
2019-03-06	$8.57	$8.57	$8.57	$8.57	$8.22	40
2019-03-05	$8.57	$8.57	$8.57	$8.57	$8.22	223
2019-03-04	$8.50	$8.74	$8.35	$8.50	$8.15	8,875
2019-03-01	$8.50	$8.89	$8.39	$8.41	$8.06	8,644
2019-02-28	$8.62	$8.75	$8.45	$8.54	$8.19	4,020
2019-02-27	$8.66	$8.66	$8.66	$8.66	$8.30	214
2019-02-26	$8.65	$8.65	$8.46	$8.46	$8.11	2,749
2019-02-25	$8.55	$8.73	$8.50	$8.60	$8.24	3,254
2019-02-22	$8.53	$8.94	$8.50	$8.58	$8.22	15,023
2019-02-21	$8.20	$8.82	$8.20	$8.38	$8.03	24,891
2019-02-20	$8.21	$8.69	$8.21	$8.31	$7.97	17,620
2019-02-19	$7.99	$9.00	$7.99	$8.40	$8.05	14,275
2019-02-15	$8.14	$8.14	$8.00	$8.00	$7.67	5,293
2019-02-14	$7.96	$8.13	$7.90	$8.00	$7.67	19,948
2019-02-13	$7.95	$8.14	$7.90	$7.96	$7.63	3,916
2019-02-12	$8.14	$8.14	$8.03	$8.03	$7.70	1,095
2019-02-11	$7.95	$8.05	$7.95	$7.95	$7.62	1,710
2019-02-08	$8.06	$8.11	$7.95	$8.04	$7.70	6,886
2019-02-07	$8.04	$8.15	$7.97	$8.00	$7.67	7,717
2019-02-06	$7.99	$8.12	$7.95	$8.00	$7.67	22,501
2019-02-05	$7.90	$8.05	$7.90	$7.95	$7.62	3,808
2019-02-04	$7.80	$7.90	$7.80	$7.88	$7.55	603
2019-02-01	$7.90	$7.94	$7.79	$7.90	$7.57	5,066
2019-01-31	$7.81	$7.90	$7.81	$7.90	$7.57	973
2019-01-30	$7.81	$7.94	$7.71	$7.79	$7.47	5,764
2019-01-29	$7.80	$7.92	$7.80	$7.92	$7.59	1,226
2019-01-28	$7.90	$7.90	$7.90	$7.90	$7.57	154
2019-01-25	$7.90	$7.90	$7.81	$7.85	$7.53	3,930
2019-01-24	$7.81	$7.81	$7.81	$7.81	$7.49	134
2019-01-23	$7.86	$7.90	$7.73	$7.88	$7.55	1,994
2019-01-22	$7.85	$7.94	$7.85	$7.91	$7.58	1,544
2019-01-18	$7.83	$8.06	$7.70	$7.70	$7.38	2,896
2019-01-17	$7.56	$8.09	$7.56	$8.09	$7.76	2,765
2019-01-16	$7.75	$8.11	$7.59	$7.60	$7.29	3,603
2019-01-15	$8.15	$8.15	$7.15	$7.56	$7.25	15,968
2019-01-14	$8.05	$8.05	$8.05	$8.05	$7.72	21
2019-01-11	$7.97	$8.10	$7.97	$8.05	$7.72	1,672
2019-01-10	$7.80	$8.05	$7.80	$8.05	$7.72	1,638
2019-01-09	$8.11	$8.11	$7.56	$7.90	$7.57	5,489
2019-01-08	$8.11	$8.11	$8.10	$8.10	$7.76	2,077
2019-01-07	$7.94	$8.15	$7.56	$7.86	$7.53	9,713
2019-01-04	$7.80	$7.94	$7.80	$7.91	$7.58	924
2019-01-03	$7.53	$7.84	$7.53	$7.84	$7.52	1,446
2019-01-02	$7.73	$7.86	$7.70	$7.82	$7.50	3,714
2018-12-31	$7.94	$7.94	$7.47	$7.73	$7.41	5,187
2018-12-28	$7.48	$7.94	$7.48	$7.94	$7.61	4,182
2018-12-27	$7.71	$7.91	$7.71	$7.83	$7.51	1,255
2018-12-26	$7.61	$7.71	$7.61	$7.71	$7.39	994
2018-12-24	$7.79	$7.79	$7.33	$7.73	$7.41	3,486
2018-12-21	$7.71	$7.90	$6.03	$7.90	$7.57	8,641
2018-12-20	$7.57	$7.75	$7.57	$7.68	$7.36	1,386
2018-12-19	$7.75	$7.75	$7.55	$7.55	$7.24	1,487
2018-12-18	$7.97	$7.97	$7.57	$7.57	$7.26	5,930
2018-12-17	$7.94	$8.00	$7.94	$7.99	$7.66	4,437
2018-12-14	$7.77	$7.77	$7.77	$7.77	$7.45	294
2018-12-13	$8.12	$8.12	$7.72	$7.72	$7.40	212
2018-12-12	$7.88	$8.16	$7.88	$8.16	$7.82	1,898
2018-12-11	$7.73	$8.07	$7.60	$7.90	$7.57	4,571
2018-12-10	$8.20	$8.20	$8.00	$8.00	$7.67	4,275
2018-12-07	$7.70	$7.70	$7.65	$7.65	$7.33	625
2018-12-06	$8.25	$8.25	$7.70	$7.70	$7.38	2,992
2018-12-04	$8.16	$8.16	$8.16	$8.16	$7.82	6
2018-12-03	$7.68	$8.16	$7.68	$8.16	$7.82	632
2018-11-30	$8.05	$8.15	$8.05	$8.15	$7.81	5,157
2018-11-29	$7.81	$8.05	$7.81	$8.05	$7.72	419
2018-11-28	$7.97	$7.97	$7.97	$7.97	$7.64	9
2018-11-27	$7.97	$7.97	$7.97	$7.97	$7.64	105
2018-11-26	$7.97	$7.97	$7.97	$7.97	$7.64	173
2018-11-23	$7.96	$7.96	$7.96	$7.96	$7.63	19
2018-11-21	$7.96	$7.96	$7.96	$7.96	$7.63	244
2018-11-20	$7.78	$7.78	$7.63	$7.78	$7.46	9,192
2018-11-19	$7.78	$7.78	$7.58	$7.64	$7.32	1,490
2018-11-16	$7.95	$7.95	$7.65	$7.65	$7.33	2,755
2018-11-15	$7.93	$8.11	$7.80	$8.10	$7.71	2,051
2018-11-14	$8.10	$8.12	$8.10	$8.12	$7.73	1,549
2018-11-13	$8.07	$8.20	$8.06	$8.20	$7.81	2,820
2018-11-12	$8.00	$8.16	$8.00	$8.16	$7.77	1,692
2018-11-09	$8.25	$8.25	$8.18	$8.18	$7.79	1,597
2018-11-08	$8.15	$8.19	$8.15	$8.19	$7.80	2,160
2018-11-07	$7.80	$8.05	$7.80	$8.05	$7.67	3,755
2018-11-06	$7.55	$7.55	$7.55	$7.55	$7.19	27
2018-11-05	$7.79	$7.79	$7.55	$7.55	$7.19	1,299
2018-11-02	$7.75	$7.75	$7.67	$7.67	$7.30	2,505
2018-11-01	$7.87	$8.14	$7.61	$7.70	$7.33	6,030
2018-10-31	$7.89	$8.20	$7.88	$7.89	$7.51	1,725
2018-10-30	$7.85	$7.85	$7.85	$7.85	$7.48	700
2018-10-29	$7.77	$7.90	$7.47	$7.63	$7.27	3,568
2018-10-26	$7.90	$8.13	$7.56	$7.60	$7.24	13,343
2018-10-25	$8.09	$8.15	$7.90	$7.90	$7.52	1,050
2018-10-24	$8.00	$8.07	$7.63	$7.63	$7.27	2,473
2018-10-23	$7.90	$8.09	$7.90	$7.94	$7.56	5,862
2018-10-22	$7.90	$7.90	$7.90	$7.90	$7.52	175
2018-10-19	$7.94	$7.94	$7.94	$7.94	$7.56	90
2018-10-18	$8.04	$8.20	$7.90	$7.94	$7.56	10,259
2018-10-17	$8.40	$8.40	$8.13	$8.13	$7.74	1,988
2018-10-16	$8.17	$8.17	$8.17	$8.17	$7.78	274
2018-10-15	$8.13	$8.20	$8.13	$8.20	$7.81	693
2018-10-12	$8.10	$8.29	$8.05	$8.11	$7.72	13,181
2018-10-11	$8.29	$8.33	$8.29	$8.33	$7.93	2,010
2018-10-10	$8.20	$8.26	$8.08	$8.08	$7.70	4,872
2018-10-09	$8.24	$8.33	$8.15	$8.15	$7.76	7,570
2018-10-08	$8.23	$8.23	$8.23	$8.23	$7.84	217
2018-10-05	$8.25	$8.37	$8.18	$8.25	$7.86	10,743
2018-10-04	$8.29	$8.35	$8.25	$8.25	$7.86	2,467
2018-10-03	$8.34	$8.34	$8.34	$8.34	$7.94	18
2018-10-02	$8.30	$8.44	$8.30	$8.34	$7.94	5,275
2018-10-01	$8.25	$8.25	$8.25	$8.25	$7.86	34
2018-09-28	$8.25	$8.43	$8.25	$8.25	$7.86	2,470
2018-09-27	$8.19	$8.39	$8.19	$8.39	$7.99	2,761
2018-09-26	$8.30	$8.37	$8.18	$8.18	$7.79	4,878
2018-09-25	$8.22	$8.43	$8.22	$8.43	$8.03	1,388
2018-09-24	$8.42	$8.44	$8.42	$8.44	$8.04	3,591
2018-09-21	$8.38	$8.38	$8.25	$8.25	$7.86	4,994
2018-09-20	$8.42	$8.42	$8.31	$8.31	$7.91	524
2018-09-19	$8.31	$8.43	$8.31	$8.43	$8.03	862
2018-09-18	$8.25	$8.36	$8.25	$8.36	$7.96	1,043
2018-09-17	$7.82	$8.37	$7.80	$8.37	$7.97	4,660
2018-09-14	$8.14	$8.14	$7.80	$7.80	$7.43	608
2018-09-13	$8.05	$8.05	$7.77	$7.90	$7.52	2,673
2018-09-12	$8.00	$8.18	$7.87	$8.01	$7.63	2,151
2018-09-11	$7.79	$8.10	$7.77	$7.80	$7.43	14,576
2018-09-10	$7.95	$8.11	$7.90	$8.11	$7.72	3,606
2018-09-07	$8.08	$8.28	$7.95	$8.13	$7.74	13,144
2018-09-06	$7.97	$8.10	$7.91	$8.10	$7.71	2,721
2018-09-05	$8.27	$8.32	$7.93	$7.93	$7.55	6,695
2018-09-04	$8.34	$8.34	$8.01	$8.01	$7.63	410
2018-08-31	$8.18	$8.23	$8.18	$8.23	$7.84	809
2018-08-30	$8.02	$8.48	$8.02	$8.40	$8.00	3,528
2018-08-29	$7.95	$8.22	$7.95	$8.20	$7.81	2,538
2018-08-28	$8.46	$8.46	$8.20	$8.27	$7.88	19,756
2018-08-27	$8.20	$8.41	$8.20	$8.41	$8.01	653
2018-08-24	$7.87	$8.50	$7.80	$8.50	$8.10	2,616
2018-08-23	$8.35	$8.35	$8.35	$8.35	$7.95	124
2018-08-22	$8.30	$8.30	$8.30	$8.30	$7.90	107
2018-08-21	$8.03	$8.15	$8.03	$8.15	$7.76	919
2018-08-20	$8.15	$8.15	$8.15	$8.15	$7.76	231
2018-08-17	$7.88	$8.10	$7.64	$7.81	$7.44	14,361
2018-08-16	$8.26	$8.26	$8.03	$8.03	$7.60	467
2018-08-15	$7.66	$7.66	$7.66	$7.66	$7.25	12
2018-08-14	$7.73	$7.73	$7.66	$7.66	$7.25	997
2018-08-13	$7.48	$8.50	$7.48	$8.24	$7.80	6,017
2018-08-10	$8.48	$8.48	$8.48	$8.48	$8.02	75
2018-08-09	$8.03	$8.49	$8.03	$8.48	$8.02	1,205
2018-08-08	$8.64	$8.64	$8.64	$8.64	$8.18	43
2018-08-07	$8.64	$8.64	$8.64	$8.64	$8.18	15
2018-08-06	$8.64	$8.64	$8.64	$8.64	$8.18	28
2018-08-03	$8.34	$8.64	$8.34	$8.64	$8.18	946
2018-08-02	$8.35	$8.68	$8.35	$8.44	$7.99	1,284
2018-08-01	$8.57	$8.57	$8.31	$8.31	$7.86	364
2018-07-31	$8.75	$8.75	$8.70	$8.70	$8.23	1,243
2018-07-30	$8.48	$8.54	$8.45	$8.54	$8.08	1,652
2018-07-27	$8.49	$8.49	$8.49	$8.49	$8.03	876
2018-07-26	$8.49	$8.49	$8.49	$8.49	$8.03	31
2018-07-25	$8.50	$8.50	$8.45	$8.49	$8.03	4,088
2018-07-24	$8.46	$8.50	$8.44	$8.50	$8.04	10,000
2018-07-23	$8.50	$8.50	$8.46	$8.46	$8.01	2,486
2018-07-20	$8.46	$8.50	$8.46	$8.49	$8.03	1,366
2018-07-19	$8.51	$8.55	$8.46	$8.47	$8.02	4,139
2018-07-18	$8.41	$8.46	$8.41	$8.46	$8.01	3,644
2018-07-17	$8.69	$8.75	$8.35	$8.48	$8.02	12,728
2018-07-16	$8.46	$8.46	$8.46	$8.46	$8.01	6
2018-07-13	$8.39	$8.50	$8.39	$8.46	$8.01	7,543
2018-07-12	$8.74	$8.74	$8.43	$8.45	$8.00	2,711
2018-07-11	$8.44	$8.70	$8.34	$8.70	$8.23	2,713
2018-07-10	$8.39	$8.39	$8.39	$8.39	$7.94	314
2018-07-09	$8.54	$8.72	$8.24	$8.70	$8.23	10,850
2018-07-06	$8.19	$8.64	$8.19	$8.33	$7.88	12,606
2018-07-05	$8.69	$8.69	$8.69	$8.69	$8.22	14
2018-07-03	$8.69	$8.69	$8.69	$8.69	$8.22	16
2018-07-02	$8.74	$8.74	$8.69	$8.69	$8.22	413
2018-06-29	$8.60	$8.74	$8.60	$8.74	$8.27	1,066
2018-06-28	$8.58	$8.58	$8.58	$8.58	$8.12	55
2018-06-27	$8.62	$8.74	$8.37	$8.58	$8.12	3,166
2018-06-26	$8.46	$8.46	$8.17	$8.34	$7.89	2,521
2018-06-25	$8.63	$8.63	$8.63	$8.63	$8.17	9
2018-06-22	$8.75	$8.75	$8.63	$8.63	$8.17	5,262
2018-06-21	$8.40	$8.75	$8.40	$8.75	$8.28	7,773
2018-06-20	$8.72	$8.72	$8.43	$8.43	$7.98	869
2018-06-19	$8.71	$8.75	$8.46	$8.49	$8.03	3,431
2018-06-18	$8.71	$8.71	$8.44	$8.44	$7.99	4,386
2018-06-15	$8.71	$8.75	$8.40	$8.40	$7.95	4,323
2018-06-14	$8.71	$8.71	$8.71	$8.71	$8.24	147
2018-06-13	$8.51	$8.55	$8.36	$8.39	$7.94	4,656
2018-06-12	$8.50	$8.65	$8.50	$8.65	$8.19	3,868
2018-06-11	$8.32	$8.50	$8.32	$8.46	$8.01	1,894
2018-06-08	$8.75	$8.75	$8.16	$8.35	$7.90	4,781
2018-06-07	$8.75	$8.75	$8.65	$8.65	$8.19	851
2018-06-06	$8.55	$8.62	$8.55	$8.62	$8.16	1,538
2018-06-05	$8.88	$8.88	$8.39	$8.59	$8.13	826
2018-06-04	$8.88	$8.88	$8.88	$8.88	$8.40	145
2018-06-01	$8.81	$8.88	$8.81	$8.88	$8.40	533
2018-05-31	$8.48	$8.67	$8.48	$8.67	$8.20	441
2018-05-30	$8.83	$8.83	$8.80	$8.80	$8.33	715
2018-05-29	$8.50	$8.64	$8.37	$8.64	$8.18	10,619
2018-05-25	$8.49	$8.49	$8.46	$8.46	$8.01	928
2018-05-24	$8.49	$8.50	$8.33	$8.50	$8.04	7,445
2018-05-23	$8.43	$8.43	$8.43	$8.43	$7.98	108
2018-05-22	$8.17	$8.35	$8.17	$8.35	$7.90	520
2018-05-21	$8.50	$8.50	$8.15	$8.15	$7.71	5,077
2018-05-18	$8.35	$8.50	$8.31	$8.38	$7.93	6,706
2018-05-17	$8.25	$8.50	$8.25	$8.35	$7.86	1,423
2018-05-16	$8.06	$8.30	$8.06	$8.30	$7.81	542
2018-05-15	$8.00	$8.49	$8.00	$8.49	$7.99	1,302
2018-05-14	$8.50	$8.50	$8.04	$8.49	$7.99	1,770
2018-05-11	$7.76	$8.50	$7.76	$8.50	$8.00	6,931
2018-05-10	$8.12	$8.12	$8.12	$8.12	$7.64	0
2018-05-09	$8.14	$8.14	$8.12	$8.12	$7.64	275
2018-05-08	$8.30	$8.48	$8.25	$8.35	$7.86	2,681
2018-05-07	$8.05	$8.48	$8.05	$8.48	$7.98	4,022
2018-05-04	$7.95	$8.20	$7.89	$8.20	$7.71	6,185
2018-05-03	$8.23	$8.23	$8.23	$8.23	$7.74	0
2018-05-02	$7.77	$8.23	$7.72	$8.23	$7.74	3,002
2018-05-01	$8.08	$8.38	$8.04	$8.23	$7.74	5,471
2018-04-30	$7.84	$8.25	$7.84	$8.25	$7.76	5,584
2018-04-27	$7.95	$8.26	$7.83	$8.10	$7.62	1,197
2018-04-26	$7.71	$8.05	$7.71	$8.05	$7.57	1,237
2018-04-25	$7.48	$8.02	$7.43	$7.98	$7.51	2,244
2018-04-24	$7.70	$7.86	$7.40	$7.86	$7.39	3,434
2018-04-23	$7.87	$7.87	$7.86	$7.86	$7.39	1,009
2018-04-20	$7.96	$7.96	$7.96	$7.96	$7.49	625
2018-04-19	$8.10	$8.10	$8.10	$8.10	$7.62	297
2018-04-18	$8.12	$8.25	$7.90	$8.25	$7.76	615
2018-04-17	$8.25	$8.25	$8.25	$8.25	$7.76	567
2018-04-16	$8.23	$8.35	$8.15	$8.17	$7.69	3,932
2018-04-13	$8.28	$8.28	$7.83	$8.24	$7.75	5,799
2018-04-12	$8.28	$8.28	$8.28	$8.28	$7.79	513
2018-04-11	$8.15	$8.28	$8.15	$8.25	$7.76	2,048
2018-04-10	$8.25	$8.25	$8.12	$8.14	$7.66	773
2018-04-09	$7.95	$8.05	$7.95	$8.05	$7.57	1,545
2018-04-06	$8.03	$8.03	$8.03	$8.03	$7.55	42
2018-04-05	$7.78	$8.03	$7.78	$8.03	$7.55	3,396
2018-04-04	$7.58	$7.90	$7.58	$7.77	$7.31	1,154
2018-04-03	$7.62	$7.91	$7.62	$7.82	$7.36	2,143
2018-04-02	$7.66	$7.82	$7.64	$7.75	$7.29	5,069
2018-03-29	$7.82	$7.82	$7.76	$7.76	$7.30	3,993
2018-03-28	$7.60	$7.90	$7.56	$7.90	$7.43	9,922
2018-03-27	$7.59	$7.59	$7.40	$7.50	$7.06	1,069
2018-03-26	$7.45	$7.45	$7.35	$7.35	$6.91	664
2018-03-23	$7.44	$7.44	$7.40	$7.40	$6.96	450
2018-03-22	$7.75	$7.89	$7.55	$7.62	$7.17	5,552
2018-03-21	$7.63	$7.80	$7.60	$7.72	$7.26	11,241
2018-03-20	$7.70	$7.70	$7.45	$7.50	$7.06	10,558
2018-03-19	$7.52	$7.63	$7.52	$7.63	$7.18	1,226
2018-03-16	$7.42	$7.75	$7.41	$7.52	$7.07	6,290
2018-03-15	$7.92	$7.92	$7.92	$7.92	$7.45	19
2018-03-14	$7.32	$7.92	$7.32	$7.92	$7.45	923
2018-03-13	$7.70	$7.74	$7.45	$7.74	$7.28	4,927
2018-03-12	$7.50	$7.73	$7.39	$7.39	$6.95	8,421
2018-03-09	$7.45	$7.45	$7.38	$7.45	$7.01	2,046
2018-03-08	$7.27	$7.27	$7.27	$7.27	$6.84	38
2018-03-07	$7.30	$7.80	$7.27	$7.27	$6.84	5,673
2018-03-06	$7.31	$7.31	$7.31	$7.31	$6.88	421
2018-03-05	$7.41	$7.90	$7.41	$7.41	$6.97	10,360
2018-03-02	$7.28	$7.53	$7.28	$7.35	$6.91	1,836
2018-03-01	$7.62	$7.62	$7.55	$7.55	$7.10	4,147
2018-02-28	$7.87	$7.87	$7.34	$7.34	$6.90	820
2018-02-27	$7.87	$7.87	$7.87	$7.87	$7.40	369
2018-02-26	$7.67	$7.67	$7.67	$7.67	$7.22	188
2018-02-23	$7.35	$7.92	$7.35	$7.92	$7.45	2,726
2018-02-22	$7.33	$7.33	$7.33	$7.33	$6.85	85
2018-02-21	$7.33	$7.33	$7.33	$7.33	$6.85	900
2018-02-20	$7.18	$7.70	$7.15	$7.20	$6.73	12,779
2018-02-16	$7.42	$7.42	$7.42	$7.42	$6.94	185
2018-02-15	$7.68	$7.68	$7.50	$7.50	$7.01	796
2018-02-14	$7.17	$7.17	$7.17	$7.17	$6.70	16
2018-02-13	$7.17	$7.17	$7.17	$7.17	$6.70	100
2018-02-12	$7.25	$7.25	$7.22	$7.22	$6.75	6,142
2018-02-09	$7.15	$7.43	$7.15	$7.20	$6.73	2,892
2018-02-08	$7.78	$7.78	$7.78	$7.78	$7.27	4
2018-02-07	$7.64	$7.78	$7.60	$7.78	$7.27	2,172
2018-02-06	$7.50	$7.60	$7.50	$7.60	$7.10	548
2018-02-05	$7.15	$7.50	$7.15	$7.50	$7.01	5,335
2018-02-02	$7.51	$7.57	$7.27	$7.27	$6.80	2,180
2018-02-01	$7.75	$7.75	$7.50	$7.68	$7.18	1,515
2018-01-31	$7.75	$7.75	$7.50	$7.57	$7.08	5,072
2018-01-30	$7.62	$7.62	$7.62	$7.62	$7.12	18
2018-01-29	$7.62	$7.62	$7.62	$7.62	$7.12	66
2018-01-26	$7.70	$7.71	$7.62	$7.62	$7.12	5,662
2018-01-25	$7.65	$7.81	$7.65	$7.81	$7.30	2,734
2018-01-24	$7.59	$7.75	$7.59	$7.75	$7.24	4,198
2018-01-23	$7.87	$7.87	$7.65	$7.68	$7.18	3,082
2018-01-22	$8.05	$8.05	$8.05	$8.05	$7.53	86
2018-01-19	$8.16	$8.21	$8.05	$8.05	$7.53	4,855
2018-01-18	$7.93	$8.05	$7.93	$8.05	$7.53	3,408
2018-01-17	$8.40	$8.40	$7.89	$7.92	$7.40	2,740
2018-01-16	$8.41	$8.41	$7.99	$8.20	$7.67	9,534
2018-01-12	$8.41	$8.41	$8.41	$8.41	$7.86	112
2018-01-11	$8.20	$8.41	$8.20	$8.40	$7.85	1,388
2018-01-10	$7.97	$8.10	$7.89	$8.10	$7.57	4,504
2018-01-09	$8.00	$8.43	$7.92	$7.97	$7.45	2,428
2018-01-08	$8.06	$8.43	$8.06	$8.06	$7.53	1,261
2018-01-05	$8.02	$8.31	$8.02	$8.31	$7.77	1,222
2018-01-04	$8.47	$8.47	$8.47	$8.47	$7.92	7
2018-01-03	$8.49	$8.49	$8.47	$8.47	$7.92	543
2018-01-02	$8.39	$8.39	$8.35	$8.35	$7.81	846
2017-12-29	$8.39	$8.50	$8.38	$8.38	$7.83	2,503
2017-12-28	$8.09	$8.09	$8.09	$8.09	$7.56	276
2017-12-27	$7.96	$8.51	$7.96	$8.50	$7.95	5,942
2017-12-26	$7.88	$8.36	$7.88	$8.24	$7.70	5,267
2017-12-22	$8.54	$8.63	$8.00	$8.00	$7.48	9,491
2017-12-21	$7.76	$8.63	$7.76	$8.63	$8.07	16,864
2017-12-20	$7.76	$8.13	$7.70	$8.13	$7.60	5,248
2017-12-19	$7.70	$7.75	$7.70	$7.75	$7.24	5,419
2017-12-18	$7.56	$7.70	$7.52	$7.70	$7.20	13,227
2017-12-15	$7.59	$7.60	$7.57	$7.59	$7.10	2,527
2017-12-14	$7.46	$7.60	$7.43	$7.53	$7.04	9,311
2017-12-13	$7.40	$7.59	$7.40	$7.57	$7.08	6,433
2017-12-12	$7.38	$7.50	$7.38	$7.45	$6.96	5,048
2017-12-11	$7.50	$7.54	$7.37	$7.43	$6.95	6,334
2017-12-08	$7.40	$7.52	$7.40	$7.50	$7.01	6,062
2017-12-07	$7.41	$7.52	$7.36	$7.52	$7.03	37,456
2017-12-06	$7.36	$7.51	$7.36	$7.47	$6.98	17,634
2017-12-05	$7.41	$7.50	$7.36	$7.36	$6.88	19,823
2017-12-04	$7.55	$7.56	$7.40	$7.43	$6.95	10,123
2017-12-01	$7.59	$7.60	$7.51	$7.51	$7.02	7,199
2017-11-30	$7.70	$7.70	$7.48	$7.48	$6.99	5,504
2017-11-29	$7.70	$7.70	$7.47	$7.54	$7.05	4,566
2017-11-28	$7.54	$7.70	$7.41	$7.49	$7.00	8,749
2017-11-27	$7.23	$7.61	$7.23	$7.45	$6.96	12,640
2017-11-24	$7.25	$7.25	$7.25	$7.25	$6.78	449
2017-11-22	$7.36	$7.39	$7.36	$7.36	$6.88	1,860
2017-11-21	$7.30	$7.40	$7.27	$7.34	$6.86	3,933
2017-11-20	$7.40	$7.40	$7.40	$7.40	$6.92	84
2017-11-17	$7.26	$7.47	$7.26	$7.40	$6.92	9,506
2017-11-16	$7.30	$7.42	$7.26	$7.31	$6.78	7,273
2017-11-15	$7.35	$7.38	$7.26	$7.26	$6.74	2,009
2017-11-14	$7.34	$7.34	$7.34	$7.34	$6.82	100
2017-11-13	$7.40	$7.40	$7.40	$7.40	$6.87	118
2017-11-10	$7.40	$7.40	$7.40	$7.40	$6.87	747
2017-11-09	$7.49	$7.49	$7.40	$7.40	$6.87	670
2017-11-08	$7.42	$7.50	$7.42	$7.50	$6.96	950
2017-11-07	$7.35	$7.70	$7.35	$7.48	$6.95	1,583
2017-11-06	$7.40	$7.40	$7.35	$7.39	$6.86	5,027
2017-11-03	$7.40	$7.40	$7.35	$7.35	$6.82	2,497
2017-11-02	$7.40	$7.40	$7.35	$7.40	$6.87	6,850
2017-11-01	$7.43	$7.43	$7.40	$7.40	$6.87	1,237
2017-10-31	$7.43	$7.43	$7.43	$7.43	$6.90	1
2017-10-30	$7.39	$7.43	$7.39	$7.43	$6.90	3,750
2017-10-27	$7.59	$7.59	$7.31	$7.31	$6.79	681
2017-10-26	$7.36	$7.50	$7.36	$7.50	$6.96	659
2017-10-25	$7.23	$7.23	$7.23	$7.23	$6.71	2,405
2017-10-24	$7.69	$7.69	$7.69	$7.69	$7.14	12
2017-10-23	$7.69	$7.69	$7.69	$7.69	$7.14	2
2017-10-20	$7.70	$7.70	$7.69	$7.69	$7.14	675
2017-10-19	$7.50	$7.62	$7.24	$7.45	$6.92	1,029
2017-10-18	$7.66	$7.66	$7.66	$7.66	$7.11	69
2017-10-17	$7.66	$7.66	$7.66	$7.66	$7.11	21
2017-10-16	$7.50	$7.66	$7.50	$7.66	$7.11	1,650
2017-10-13	$7.71	$7.80	$7.60	$7.80	$7.25	4,399
2017-10-12	$7.45	$7.59	$7.45	$7.46	$6.93	2,345
2017-10-11	$7.47	$7.47	$7.38	$7.38	$6.85	408
2017-10-10	$7.20	$7.44	$7.20	$7.40	$6.87	1,117
2017-10-09	$7.06	$7.17	$7.06	$7.16	$6.65	1,522
2017-10-06	$7.06	$7.06	$7.06	$7.06	$6.56	233
2017-10-05	$6.99	$7.00	$6.99	$7.00	$6.50	2,341
2017-10-04	$6.89	$7.00	$6.85	$7.00	$6.50	3,132
2017-10-03	$6.72	$7.10	$6.72	$6.81	$6.32	3,715
2017-10-02	$7.21	$7.21	$7.20	$7.20	$6.69	2,611
2017-09-29	$7.27	$7.27	$7.27	$7.27	$6.75	125
2017-09-28	$7.21	$7.29	$7.21	$7.27	$6.75	1,231
2017-09-27	$7.30	$7.30	$7.30	$7.30	$6.78	1,227
2017-09-26	$7.70	$7.70	$7.70	$7.70	$7.15	482
2017-09-25	$7.69	$7.69	$7.69	$7.69	$7.14	31
2017-09-22	$7.66	$7.70	$7.50	$7.69	$7.14	2,579
2017-09-21	$7.54	$7.54	$7.54	$7.54	$7.00	188
2017-09-20	$7.57	$7.70	$7.34	$7.70	$7.15	6,585
2017-09-19	$7.57	$7.69	$7.57	$7.65	$7.10	18,680
2017-09-18	$7.26	$7.96	$7.21	$7.52	$6.98	52,236
2017-09-15	$7.45	$7.45	$7.25	$7.45	$6.92	3,845
2017-09-14	$7.04	$7.05	$7.04	$7.05	$6.55	1,607
2017-09-13	$7.05	$7.05	$7.05	$7.05	$6.55	2,118
2017-09-12	$6.93	$7.10	$6.93	$7.10	$6.59	1,101
2017-09-11	$7.19	$7.19	$6.89	$7.15	$6.64	11,069
2017-09-08	$6.49	$7.39	$6.49	$6.97	$6.47	11,745
2017-09-07	$6.96	$7.05	$6.90	$6.92	$6.43	8,124
2017-09-06	$6.91	$6.99	$6.52	$6.76	$6.28	6,306
2017-09-05	$7.12	$7.12	$7.00	$7.09	$6.58	5,676
2017-09-01	$6.88	$7.19	$6.88	$7.10	$6.59	6,962
2017-08-31	$6.63	$7.19	$6.54	$6.76	$6.28	17,952
2017-08-30	$6.55	$6.55	$6.54	$6.54	$6.07	796
2017-08-29	$6.39	$6.52	$6.39	$6.48	$6.01	1,497
2017-08-28	$6.22	$6.47	$6.22	$6.41	$5.95	2,204
2017-08-25	$6.08	$6.33	$6.08	$6.33	$5.88	1,820
2017-08-24	$6.20	$6.24	$6.11	$6.21	$5.77	5,831
2017-08-23	$6.01	$6.20	$5.74	$6.20	$5.76	19,944
2017-08-22	$5.99	$6.07	$5.99	$6.07	$5.64	4,054
2017-08-21	$5.89	$6.08	$5.86	$5.99	$5.56	16,510
2017-08-18	$6.10	$6.20	$5.91	$6.20	$5.76	6,434
2017-08-17	$6.05	$6.14	$6.05	$6.14	$5.71	667
2017-08-16	$6.06	$6.20	$6.06	$6.20	$5.71	1,025
2017-08-15	$6.02	$6.24	$5.98	$6.23	$5.73	3,841
2017-08-14	$5.86	$6.05	$5.86	$6.00	$5.53	27,892
2017-08-11	$5.84	$5.93	$5.84	$5.93	$5.46	11,491
2017-08-10	$5.60	$6.00	$5.60	$5.90	$5.43	15,001
2017-08-09	$5.93	$5.93	$5.93	$5.93	$5.46	112
2017-08-08	$6.02	$6.02	$5.90	$5.93	$5.46	26,120
2017-08-07	$6.15	$6.15	$5.93	$5.97	$5.50	891
2017-08-04	$5.93	$6.29	$5.93	$5.95	$5.48	594
2017-08-03	$6.05	$6.31	$5.94	$5.94	$5.47	2,934
2017-08-02	$6.08	$6.08	$6.05	$6.05	$5.57	731
2017-08-01	$6.05	$6.35	$6.05	$6.35	$5.85	319
2017-07-31	$6.03	$6.03	$6.03	$6.03	$5.55	1,030
2017-07-28	$6.03	$6.03	$6.03	$6.03	$5.55	1,220
2017-07-27	$6.33	$6.34	$6.04	$6.04	$5.56	1,327
2017-07-26	$6.08	$6.08	$6.08	$6.08	$5.60	30
2017-07-25	$6.31	$6.31	$6.08	$6.08	$5.60	28,593
2017-07-24	$6.24	$6.24	$6.05	$6.20	$5.71	7,431
2017-07-21	$6.08	$6.29	$6.05	$6.20	$5.71	2,324
2017-07-20	$6.00	$6.10	$6.00	$6.06	$5.58	10,045
2017-07-19	$5.96	$6.21	$5.92	$5.93	$5.46	7,062
2017-07-18	$5.73	$6.07	$5.73	$6.07	$5.59	5,153
2017-07-17	$5.73	$5.73	$5.73	$5.73	$5.28	276
2017-07-14	$5.60	$5.94	$5.60	$5.84	$5.38	25,585
2017-07-13	$5.66	$5.66	$5.65	$5.66	$5.22	1,170
2017-07-12	$5.62	$5.78	$5.62	$5.66	$5.21	1,566
2017-07-11	$5.84	$5.84	$5.66	$5.66	$5.21	18,028
2017-07-10	$5.83	$6.03	$5.69	$5.75	$5.30	16,791
2017-07-07	$6.11	$6.11	$5.80	$5.87	$5.41	15,501
2017-07-06	$5.95	$5.95	$5.90	$5.90	$5.43	4,854
2017-07-05	$6.13	$6.14	$6.01	$6.01	$5.54	6,113
2017-07-03	$6.06	$6.10	$6.05	$6.05	$5.57	3,748
2017-06-30	$6.05	$6.05	$6.03	$6.05	$5.57	2,631
2017-06-29	$6.06	$6.15	$6.02	$6.02	$5.54	11,119
2017-06-28	$6.39	$6.39	$6.06	$6.06	$5.58	10,082
2017-06-27	$6.14	$6.14	$6.14	$6.14	$5.66	213
2017-06-26	$6.54	$6.60	$6.10	$6.13	$5.65	16,829
2017-06-23	$6.15	$6.20	$6.06	$6.12	$5.64	8,715
2017-06-22	$6.03	$6.61	$6.03	$6.23	$5.74	15,230
2017-06-21	$6.02	$6.03	$6.02	$6.02	$5.55	542
2017-06-20	$6.10	$6.15	$6.05	$6.05	$5.57	9,322
2017-06-19	$6.05	$6.05	$6.05	$6.05	$5.57	886
2017-06-16	$6.05	$6.05	$6.02	$6.02	$5.54	2,330
2017-06-15	$6.16	$6.16	$6.16	$6.16	$5.67	62
2017-06-14	$6.03	$6.16	$6.03	$6.16	$5.67	5,332
2017-06-13	$6.16	$6.16	$5.90	$6.00	$5.53	2,623
2017-06-12	$5.80	$6.16	$5.80	$6.16	$5.68	12,770
2017-06-09	$6.00	$6.07	$5.60	$5.71	$5.26	5,735
2017-06-08	$6.07	$6.07	$6.07	$6.07	$5.59	0
2017-06-07	$6.08	$6.10	$6.00	$6.07	$5.59	6,250
2017-06-06	$6.02	$6.02	$6.02	$6.02	$5.54	11
2017-06-05	$6.02	$6.02	$6.02	$6.02	$5.54	10
2017-06-02	$6.05	$6.09	$6.05	$6.09	$5.61	1,414
2017-06-01	$6.01	$6.30	$6.00	$6.05	$5.57	4,238
2017-05-31	$6.00	$6.28	$6.00	$6.02	$5.54	1,033
2017-05-30	$6.10	$6.10	$6.00	$6.00	$5.53	3,273
2017-05-26	$6.06	$6.16	$6.06	$6.16	$5.67	2,173
2017-05-25	$6.17	$6.19	$6.17	$6.19	$5.70	1,689
2017-05-24	$6.27	$6.27	$6.00	$6.17	$5.68	3,185
2017-05-23	$6.02	$6.27	$5.95	$6.27	$5.77	2,782
2017-05-22	$6.29	$6.29	$6.00	$6.05	$5.57	16,702
2017-05-19	$6.36	$6.36	$6.20	$6.20	$5.71	5,740
2017-05-18	$6.65	$6.65	$6.16	$6.21	$5.72	22,638
2017-05-17	$6.26	$6.35	$6.23	$6.35	$5.80	25,257
2017-05-16	$6.62	$6.73	$6.27	$6.43	$5.88	22,547
2017-05-15	$6.51	$6.75	$6.11	$6.35	$5.80	471
2017-05-12	$6.50	$6.64	$6.45	$6.64	$6.07	6,399
2017-05-11	$6.62	$6.65	$6.50	$6.50	$5.94	24,944
2017-05-10	$6.64	$6.64	$6.64	$6.64	$6.07	163
2017-05-09	$6.55	$6.65	$6.55	$6.64	$6.07	13,878
2017-05-08	$6.70	$6.70	$6.56	$6.64	$6.07	3,574
2017-05-05	$6.75	$6.75	$6.75	$6.75	$6.17	6
2017-05-04	$6.66	$6.75	$6.66	$6.75	$6.17	1,421
2017-05-03	$6.71	$6.80	$6.63	$6.63	$6.06	4,306
2017-05-02	$6.81	$6.81	$6.81	$6.81	$6.22	3,794
2017-05-01	$6.81	$6.84	$6.81	$6.84	$6.25	1,477
2017-04-28	$6.85	$6.86	$6.85	$6.86	$6.27	843
2017-04-27	$6.82	$6.91	$6.82	$6.90	$6.31	1,022
2017-04-26	$6.81	$6.84	$6.81	$6.84	$6.25	7,226
2017-04-25	$7.00	$7.10	$6.81	$6.82	$6.23	42,901
2017-04-24	$6.81	$6.89	$6.81	$6.84	$6.25	4,021
2017-04-21	$6.96	$6.96	$6.84	$6.84	$6.25	3,407
2017-04-20	$6.83	$6.85	$6.81	$6.85	$6.26	5,021
2017-04-19	$6.95	$6.95	$6.80	$6.86	$6.27	6,886
2017-04-18	$6.93	$6.93	$6.93	$6.93	$6.33	126
2017-04-17	$6.69	$6.95	$6.69	$6.93	$6.33	7,376
2017-04-13	$6.65	$6.80	$6.65	$6.74	$6.16	5,386
2017-04-12	$6.56	$6.80	$6.55	$6.66	$6.09	9,575
2017-04-11	$6.99	$7.45	$6.50	$6.67	$6.09	698
2017-04-10	$6.85	$6.92	$6.85	$6.86	$6.27	3,703
2017-04-07	$6.90	$6.90	$6.84	$6.84	$6.25	988
2017-04-06	$7.00	$7.00	$6.94	$6.94	$6.34	2,614
2017-04-05	$6.95	$6.95	$6.90	$6.94	$6.34	1,857
2017-04-04	$6.92	$6.99	$6.92	$6.98	$6.38	1,316
2017-04-03	$6.95	$6.96	$6.91	$6.91	$6.31	2,970
2017-03-31	$7.00	$7.00	$6.93	$6.98	$6.37	3,347
2017-03-30	$7.00	$7.10	$6.91	$6.93	$6.33	10,969
2017-03-29	$6.75	$7.00	$6.75	$6.90	$6.30	1,622
2017-03-28	$6.93	$7.06	$6.86	$6.86	$6.27	6,946
2017-03-27	$7.48	$7.48	$6.88	$7.25	$6.62	140
2017-03-24	$8.00	$8.00	$7.95	$7.95	$7.26	380
2017-03-23	$8.25	$8.25	$8.25	$8.25	$7.54	132
2017-03-22	$8.30	$8.30	$8.30	$8.30	$7.58	742
2017-03-21	$8.30	$8.30	$8.30	$8.30	$7.58	1,019
2017-03-20	$8.41	$8.41	$8.27	$8.28	$7.57	3,643
2017-03-17	$8.44	$8.45	$8.42	$8.42	$7.69	1,161
2017-03-16	$8.49	$8.49	$8.48	$8.48	$7.75	1,865
2017-03-15	$8.45	$8.46	$8.42	$8.42	$7.69	1,179
2017-03-14	$8.47	$8.53	$8.47	$8.53	$7.79	290
2017-03-13	$8.41	$8.41	$8.41	$8.41	$7.68	35
2017-03-10	$8.41	$8.41	$8.41	$8.41	$7.68	2
2017-03-09	$8.45	$8.50	$8.45	$8.50	$7.77	2,705
2017-03-08	$8.45	$8.45	$8.45	$8.45	$7.72	2,072
2017-03-07	$8.52	$8.52	$8.51	$8.51	$7.78	2,909
2017-03-06	$8.41	$8.59	$8.41	$8.53	$7.79	2,401
2017-03-03	$8.54	$8.54	$8.54	$8.54	$7.80	2,413
2017-03-02	$8.54	$8.54	$8.45	$8.45	$7.72	1,198
2017-03-01	$8.49	$8.49	$8.49	$8.49	$7.76	594
2017-02-28	$8.45	$8.47	$8.45	$8.47	$7.74	10,431
2017-02-27	$8.53	$8.53	$8.45	$8.53	$7.79	1,462
2017-02-24	$8.45	$8.52	$8.40	$8.45	$7.72	2,978
2017-02-23	$8.60	$8.60	$8.50	$8.50	$7.77	2,336
2017-02-22	$8.45	$8.45	$8.45	$8.45	$7.72	11
2017-02-21	$8.59	$8.59	$8.45	$8.45	$7.72	7,855
2017-02-17	$8.35	$8.45	$8.35	$8.45	$7.72	1,291
2017-02-16	$8.49	$8.49	$8.49	$8.49	$7.76	171
2017-02-15	$8.49	$8.49	$8.49	$8.49	$7.76	0
2017-02-14	$8.49	$8.49	$8.49	$8.49	$7.76	1
2017-02-13	$8.49	$8.49	$8.49	$8.49	$7.76	89
2017-02-10	$8.49	$8.49	$8.49	$8.49	$7.76	102
2017-02-09	$8.49	$8.49	$8.49	$8.49	$7.76	1
2017-02-08	$8.42	$8.49	$8.41	$8.49	$7.76	680
2017-02-07	$8.62	$8.62	$8.38	$8.48	$7.75	2,451
2017-02-06	$8.35	$8.51	$8.35	$8.50	$7.77	5,226
2017-02-03	$8.49	$8.49	$8.36	$8.36	$7.64	1,104
2017-02-02	$8.74	$8.74	$8.35	$8.58	$7.84	5,047
2017-02-01	$8.74	$8.74	$8.74	$8.74	$7.94	357
2017-01-31	$8.64	$8.74	$8.62	$8.74	$7.94	2,241
2017-01-30	$8.62	$8.64	$8.62	$8.64	$7.85	8,054
2017-01-27	$8.59	$8.59	$8.53	$8.58	$7.79	1,052
2017-01-26	$8.60	$8.64	$8.59	$8.59	$7.80	3,219
2017-01-25	$8.60	$8.60	$8.50	$8.58	$7.79	6,808
2017-01-24	$8.48	$8.58	$8.48	$8.58	$7.79	992
2017-01-23	$8.54	$8.59	$8.50	$8.54	$7.75	3,553
2017-01-20	$8.40	$8.40	$8.40	$8.40	$7.63	281
2017-01-19	$8.59	$8.59	$8.59	$8.59	$7.80	638
2017-01-18	$8.55	$8.55	$8.52	$8.52	$7.74	1,125
2017-01-17	$8.43	$8.58	$8.43	$8.56	$7.78	6,571
2017-01-13	$8.46	$8.46	$8.46	$8.46	$7.69	118
2017-01-12	$8.55	$8.55	$8.55	$8.55	$7.77	323
2017-01-11	$8.44	$8.64	$8.44	$8.62	$7.83	5,618
2017-01-10	$8.58	$8.58	$8.58	$8.58	$7.79	1,100
2017-01-09	$8.40	$8.46	$8.40	$8.46	$7.69	471
2017-01-06	$8.31	$8.31	$8.31	$8.31	$7.55	1,073
2017-01-05	$8.45	$8.45	$8.26	$8.26	$7.50	1,707
2017-01-04	$8.47	$8.62	$8.25	$8.46	$7.69	31,424
2017-01-03	$8.28	$8.44	$8.28	$8.36	$7.59	5,779
2016-12-30	$8.28	$8.48	$8.25	$8.27	$7.51	12,760
2016-12-29	$8.28	$8.33	$8.25	$8.25	$7.50	505
2016-12-28	$8.32	$8.32	$8.32	$8.32	$7.56	130
2016-12-27	$7.76	$8.48	$7.76	$8.32	$7.56	4,272
2016-12-23	$7.75	$7.75	$7.31	$7.31	$6.64	763
2016-12-22	$8.29	$8.30	$8.27	$8.30	$7.54	785
2016-12-21	$8.24	$8.35	$8.24	$8.35	$7.58	460
2016-12-20	$8.31	$8.31	$8.31	$8.31	$7.55	571
2016-12-19	$8.36	$8.45	$8.17	$8.25	$7.49	13,127
2016-12-16	$8.44	$8.49	$8.36	$8.36	$7.59	1,631
2016-12-15	$8.48	$8.48	$8.48	$8.48	$7.70	851
2016-12-14	$8.49	$8.49	$8.36	$8.37	$7.60	2,701
2016-12-13	$8.48	$8.48	$8.36	$8.36	$7.59	12,335
2016-12-12	$8.32	$8.36	$8.32	$8.36	$7.59	7,145
2016-12-09	$8.32	$8.51	$8.32	$8.34	$7.58	1,741
2016-12-08	$8.50	$8.50	$8.32	$8.32	$7.56	1,388
2016-12-07	$8.25	$8.51	$8.25	$8.31	$7.55	5,617
2016-12-06	$8.38	$8.38	$8.25	$8.25	$7.49	3,691
2016-12-05	$8.20	$8.75	$8.20	$8.35	$7.59	15,763
2016-12-02	$8.25	$8.64	$8.25	$8.25	$7.49	6,348
2016-12-01	$8.26	$8.39	$8.25	$8.26	$7.50	5,721
2016-11-30	$8.00	$8.50	$8.00	$8.26	$7.50	12,670
2016-11-29	$8.07	$8.07	$8.07	$8.07	$7.33	511
2016-11-28	$7.95	$8.20	$7.95	$8.15	$7.40	2,007
2016-11-25	$7.94	$7.95	$7.94	$7.95	$7.22	2,848
2016-11-23	$7.20	$7.94	$7.20	$7.94	$7.21	27,394
2016-11-22	$7.05	$7.25	$7.05	$7.16	$6.50	10,996
2016-11-21	$7.05	$7.05	$7.04	$7.04	$6.39	1,623
2016-11-18	$7.08	$7.08	$7.00	$7.01	$6.37	7,811
2016-11-17	$7.12	$7.12	$7.00	$7.00	$6.36	5,592
2016-11-16	$7.07	$7.20	$7.02	$7.18	$6.52	3,353
2016-11-15	$7.20	$7.20	$7.01	$7.06	$6.41	5,753
2016-11-14	$7.04	$7.22	$7.04	$7.18	$6.52	3,531
2016-11-11	$7.15	$7.25	$7.04	$7.04	$6.40	17,157
2016-11-10	$6.96	$7.04	$6.96	$7.04	$6.40	8,964
2016-11-09	$6.75	$6.86	$6.69	$6.86	$6.23	11,254
2016-11-08	$6.75	$6.76	$6.72	$6.75	$6.13	20,261
2016-11-07	$6.80	$6.99	$6.80	$6.80	$6.18	3,217
2016-11-04	$7.35	$7.35	$6.80	$6.82	$6.20	10,821
2016-11-03	$7.70	$7.70	$6.73	$7.32	$6.65	64,110
2016-11-02	$7.76	$7.93	$7.72	$7.72	$7.01	1,096
2016-11-01	$8.05	$8.05	$7.70	$7.70	$6.99	9,533
2016-10-31	$8.04	$8.21	$8.01	$8.05	$7.31	4,935
2016-10-28	$8.10	$8.10	$8.10	$8.10	$7.36	22
2016-10-27	$8.05	$8.35	$8.01	$8.10	$7.36	13,379
2016-10-26	$8.10	$8.10	$8.05	$8.05	$7.31	1,343
2016-10-25	$8.01	$8.01	$8.01	$8.01	$7.23	11
2016-10-24	$8.20	$8.25	$8.01	$8.01	$7.23	12,703
2016-10-21	$8.14	$8.14	$8.14	$8.14	$7.35	278
2016-10-20	$8.14	$8.14	$8.14	$8.14	$7.35	7
2016-10-19	$8.13	$8.29	$8.13	$8.14	$7.35	566
2016-10-18	$8.21	$8.22	$8.15	$8.17	$7.38	2,163
2016-10-17	$8.21	$8.25	$8.16	$8.18	$7.38	1,199
2016-10-14	$8.30	$8.30	$8.14	$8.14	$7.35	3,815
2016-10-13	$8.10	$8.28	$8.10	$8.12	$7.33	17,052
2016-10-12	$8.13	$8.13	$8.10	$8.10	$7.31	900
2016-10-11	$8.14	$8.30	$8.14	$8.16	$7.37	13,554
2016-10-10	$8.28	$8.35	$8.14	$8.17	$7.38	10,048
2016-10-07	$8.40	$8.43	$8.25	$8.28	$7.48	12,784
2016-10-06	$8.62	$8.63	$8.37	$8.43	$7.61	3,605
2016-10-05	$8.47	$8.59	$8.47	$8.56	$7.73	1,214
2016-10-04	$8.83	$8.83	$8.48	$8.69	$7.85	1,228
2016-10-03	$8.15	$8.67	$8.10	$8.29	$7.48	49,435
2016-09-30	$8.20	$8.33	$8.20	$8.30	$7.49	22,915
2016-09-29	$8.21	$8.34	$8.11	$8.29	$7.48	34,325
2016-09-28	$8.32	$8.50	$8.30	$8.31	$7.50	15,384
2016-09-27	$8.34	$8.54	$8.31	$8.46	$7.64	10,579
2016-09-26	$8.36	$8.47	$8.25	$8.25	$7.45	2,923
2016-09-23	$8.29	$8.62	$8.22	$8.22	$7.42	4,932
2016-09-22	$8.25	$8.50	$8.25	$8.26	$7.46	5,197
2016-09-21	$8.03	$8.24	$8.03	$8.24	$7.44	2,431
2016-09-20	$7.85	$8.00	$7.85	$8.00	$7.22	5,593
2016-09-19	$7.70	$7.81	$7.70	$7.80	$7.04	7,251
2016-09-16	$8.08	$8.08	$7.70	$7.70	$6.95	14,484
2016-09-15	$8.20	$8.27	$8.08	$8.08	$7.29	4,735
2016-09-14	$8.32	$8.32	$8.22	$8.26	$7.46	2,998
2016-09-13	$8.37	$8.44	$8.25	$8.29	$7.48	1,445
2016-09-12	$8.30	$8.59	$8.29	$8.30	$7.49	8,419
2016-09-09	$8.46	$8.82	$8.32	$8.32	$7.51	17,656
2016-09-08	$8.32	$8.66	$8.31	$8.62	$7.78	12,922
2016-09-07	$8.48	$8.67	$8.30	$8.47	$7.65	10,174
2016-09-06	$8.38	$8.60	$8.38	$8.49	$7.66	3,242
2016-09-02	$8.41	$8.41	$8.38	$8.38	$7.57	529
2016-09-01	$8.41	$8.41	$8.38	$8.38	$7.57	428
2016-08-31	$8.28	$8.37	$8.25	$8.29	$7.49	6,182
2016-08-30	$8.44	$8.58	$8.28	$8.28	$7.48	7,009
2016-08-29	$8.57	$8.58	$8.38	$8.38	$7.57	7,314
2016-08-26	$8.59	$8.59	$8.45	$8.59	$7.76	1,628
2016-08-25	$8.69	$8.69	$8.48	$8.48	$7.66	3,772
2016-08-24	$8.61	$9.14	$8.61	$8.78	$7.93	3,762
2016-08-23	$9.17	$9.49	$8.73	$8.99	$8.12	70,647
2016-08-22	$8.45	$9.13	$8.45	$9.12	$8.23	40,975
2016-08-19	$8.60	$8.90	$8.58	$8.64	$7.80	5,657
2016-08-18	$8.45	$8.51	$8.41	$8.46	$7.64	8,801
2016-08-17	$8.43	$8.46	$8.43	$8.46	$7.64	1,951
2016-08-16	$8.45	$8.50	$8.45	$8.46	$7.63	4,343
2016-08-15	$8.49	$8.51	$8.41	$8.48	$7.66	8,135
2016-08-12	$8.24	$8.60	$8.00	$8.28	$7.48	30,774
2016-08-11	$9.10	$9.10	$8.64	$8.65	$7.81	10,079
2016-08-10	$9.20	$9.20	$9.13	$9.13	$8.24	2,236
2016-08-09	$9.22	$9.22	$9.21	$9.21	$8.31	911
2016-08-08	$9.31	$9.31	$9.26	$9.26	$8.36	3,522
2016-08-05	$9.23	$9.27	$9.23	$9.26	$8.36	6,981
2016-08-04	$9.22	$9.29	$9.21	$9.26	$8.36	3,947
2016-08-03	$9.39	$9.39	$9.29	$9.29	$8.39	1,666
2016-08-02	$9.24	$9.31	$9.24	$9.31	$8.41	2,298
2016-08-01	$9.33	$9.35	$9.22	$9.30	$8.40	1,315
2016-07-29	$9.29	$9.38	$9.28	$9.36	$8.45	1,726
2016-07-28	$9.30	$9.30	$9.30	$9.30	$8.39	0
2016-07-27	$9.30	$9.30	$9.26	$9.30	$8.39	1,743
2016-07-26	$9.28	$9.29	$9.25	$9.26	$8.36	1,642
2016-07-25	$9.33	$9.33	$9.25	$9.33	$8.42	7,185
2016-07-22	$9.40	$9.40	$9.32	$9.33	$8.42	2,393
2016-07-21	$9.26	$9.39	$9.26	$9.39	$8.48	2,340
2016-07-20	$9.30	$9.34	$9.30	$9.34	$8.43	361
2016-07-19	$9.34	$9.34	$9.26	$9.28	$8.38	4,362
2016-07-18	$9.34	$9.38	$9.24	$9.26	$8.36	11,496
2016-07-15	$9.30	$9.36	$9.25	$9.25	$8.35	5,065
2016-07-14	$9.21	$9.38	$9.21	$9.30	$8.40	3,599
2016-07-13	$9.49	$9.49	$9.28	$9.44	$8.48	11,370
2016-07-12	$9.32	$9.32	$9.25	$9.27	$8.32	768
2016-07-11	$9.50	$9.50	$9.20	$9.21	$8.27	20,060
2016-07-08	$9.45	$9.46	$9.39	$9.39	$8.43	4,700
2016-07-07	$9.39	$9.40	$9.35	$9.40	$8.44	1,516
2016-07-06	$9.40	$9.40	$9.35	$9.39	$8.43	5,197
2016-07-05	$9.42	$9.42	$9.40	$9.40	$8.44	5,540
2016-07-01	$9.40	$9.45	$9.39	$9.42	$8.46	795
2016-06-30	$9.36	$9.42	$9.35	$9.35	$8.40	4,465
2016-06-29	$9.26	$9.36	$9.25	$9.34	$8.39	3,164
2016-06-28	$9.24	$9.24	$9.24	$9.24	$8.30	1,520
2016-06-27	$9.33	$9.36	$9.24	$9.26	$8.32	9,041
2016-06-24	$9.36	$9.36	$9.26	$9.35	$8.39	3,851
2016-06-23	$9.35	$9.35	$9.27	$9.28	$8.33	792
2016-06-22	$9.23	$9.23	$9.23	$9.23	$8.29	407
2016-06-21	$9.28	$9.36	$9.24	$9.24	$8.30	1,661
2016-06-20	$9.15	$9.35	$9.10	$9.23	$8.29	3,977
2016-06-17	$9.10	$9.38	$9.08	$9.38	$8.42	4,850
2016-06-16	$9.19	$9.29	$9.09	$9.21	$8.27	3,236
2016-06-15	$9.10	$9.10	$9.10	$9.10	$8.17	156
2016-06-14	$9.14	$9.26	$9.11	$9.21	$8.27	4,568
2016-06-13	$9.12	$9.46	$9.09	$9.10	$8.17	4,824
2016-06-10	$9.16	$9.38	$9.11	$9.13	$8.20	6,579
2016-06-09	$9.65	$9.66	$9.05	$9.16	$8.23	5,800
2016-06-08	$9.33	$9.91	$9.23	$9.23	$8.29	9,302
2016-06-07	$9.32	$9.44	$9.15	$9.23	$8.29	14,425
2016-06-06	$9.38	$9.38	$9.11	$9.14	$8.21	4,156
2016-06-03	$9.21	$9.21	$9.11	$9.15	$8.22	1,135
2016-06-02	$8.87	$9.25	$8.87	$8.98	$8.06	12,010
2016-06-01	$8.88	$8.90	$8.75	$8.87	$7.96	3,170
2016-05-31	$8.85	$8.95	$8.85	$8.94	$8.03	2,188
2016-05-27	$8.60	$8.93	$8.55	$8.93	$8.02	6,111
2016-05-26	$8.68	$8.68	$8.50	$8.50	$7.63	794
2016-05-25	$8.50	$8.72	$8.50	$8.72	$7.83	2,671
2016-05-24	$8.56	$8.56	$8.51	$8.51	$7.64	2,668
2016-05-23	$8.56	$8.56	$8.51	$8.51	$7.64	761
2016-05-20	$8.60	$8.60	$8.55	$8.56	$7.69	2,643
2016-05-19	$8.65	$8.65	$8.51	$8.59	$7.71	2,706
2016-05-18	$8.29	$8.67	$8.29	$8.50	$7.63	19,005
2016-05-17	$8.33	$8.50	$8.03	$8.29	$7.44	4,043
2016-05-16	$8.26	$8.47	$8.00	$8.33	$7.48	9,820
2016-05-13	$8.59	$9.36	$8.32	$8.37	$7.52	9,670
2016-05-12	$8.74	$8.74	$8.52	$8.59	$7.71	6,346
2016-05-11	$9.48	$9.98	$9.39	$9.39	$8.43	10,428
2016-05-10	$9.05	$9.46	$9.02	$9.46	$8.49	19,944
2016-05-09	$9.19	$9.19	$8.90	$9.05	$8.13	36,850
2016-05-06	$9.07	$9.30	$8.95	$9.12	$8.19	40,747
2016-05-05	$9.24	$9.24	$8.88	$8.90	$7.99	11,005
2016-05-04	$9.25	$9.29	$9.25	$9.26	$8.32	561
2016-05-03	$9.26	$9.26	$9.12	$9.26	$8.32	6,605
2016-05-02	$9.49	$9.49	$9.21	$9.25	$8.31	7,087
2016-04-29	$9.25	$9.42	$9.25	$9.42	$8.46	616
2016-04-28	$9.42	$9.42	$9.21	$9.25	$8.31	2,196
2016-04-27	$9.77	$9.77	$9.21	$9.21	$8.27	6,685
2016-04-26	$9.62	$9.70	$9.62	$9.63	$8.65	3,530
2016-04-25	$9.50	$9.91	$9.50	$9.80	$8.80	10,540
2016-04-22	$9.23	$9.64	$9.23	$9.34	$8.39	1,889
2016-04-21	$9.33	$9.42	$9.21	$9.42	$8.46	3,213
2016-04-20	$9.39	$9.39	$9.32	$9.32	$8.37	1,773
2016-04-19	$9.46	$9.46	$9.27	$9.30	$8.35	13,929
2016-04-18	$9.45	$9.50	$9.20	$9.35	$8.40	16,824
2016-04-15	$9.52	$9.52	$8.78	$9.25	$8.31	5,586
2016-04-14	$9.58	$9.68	$9.22	$9.22	$8.28	3,444
2016-04-13	$9.83	$9.98	$9.51	$9.73	$8.74	10,186
2016-04-12	$9.83	$9.98	$9.60	$9.60	$8.62	5,063
2016-04-11	$9.70	$10.00	$9.70	$9.73	$8.74	3,363
2016-04-08	$9.80	$9.85	$9.72	$9.72	$8.73	1,126
2016-04-07	$10.00	$10.06	$10.00	$10.05	$9.02	13,100
2016-04-06	$10.01	$10.01	$9.80	$9.86	$8.85	2,322
2016-04-05	$10.19	$10.19	$9.84	$9.97	$8.95	57,195
2016-04-04	$9.33	$10.32	$8.47	$10.15	$9.11	19,755
2016-04-01	$9.84	$9.84	$9.34	$9.38	$8.42	2,599
2016-03-31	$9.20	$9.76	$9.20	$9.56	$8.58	4,352
2016-03-30	$9.89	$9.89	$9.50	$9.64	$8.65	1,643
2016-03-29	$10.00	$10.00	$9.36	$9.36	$8.40	13,150
2016-03-28	$10.34	$10.34	$10.24	$10.30	$9.20	1,885
2016-03-24	$10.35	$10.38	$10.34	$10.34	$9.24	1,480
2016-03-23	$10.79	$10.79	$10.78	$10.78	$9.63	555
2016-03-22	$10.54	$10.63	$10.26	$10.26	$9.16	8,263
2016-03-21	$11.00	$11.00	$10.90	$10.90	$9.74	7,855
2016-03-18	$11.12	$11.20	$11.05	$11.18	$9.99	3,019
2016-03-17	$10.58	$11.39	$10.21	$10.98	$9.81	3,929
2016-03-16	$10.75	$11.85	$10.71	$11.62	$9.93	10,234
2016-03-15	$10.61	$10.79	$10.59	$10.60	$9.06	5,860
2016-03-14	$10.30	$10.61	$9.20	$10.47	$8.94	2,749
2016-03-11	$10.41	$10.53	$10.41	$10.50	$8.97	5,915
2016-03-10	$10.60	$10.60	$10.43	$10.49	$8.96	1,959
2016-03-09	$10.61	$10.95	$10.61	$10.71	$9.15	3,703
2016-03-08	$10.35	$10.61	$10.35	$10.60	$9.06	5,567
2016-03-07	$10.52	$10.87	$10.52	$10.52	$8.99	8,546
2016-03-04	$10.57	$10.77	$10.40	$10.52	$8.99	8,038
2016-03-03	$10.51	$10.72	$10.51	$10.72	$9.15	1,335
2016-03-02	$10.67	$10.80	$10.53	$10.63	$9.08	1,822
2016-03-01	$10.50	$10.50	$10.30	$10.49	$8.96	6,658
2016-02-29	$9.90	$10.39	$9.90	$10.30	$8.80	8,968
2016-02-26	$9.50	$9.96	$9.50	$9.63	$8.23	5,039
2016-02-25	$9.70	$10.10	$9.62	$9.78	$8.35	8,296
2016-02-24	$9.60	$9.85	$9.50	$9.85	$8.41	7,685
2016-02-23	$9.46	$9.98	$9.15	$9.78	$8.35	16,636
2016-02-22	$9.40	$9.94	$9.40	$9.74	$8.32	10,233
2016-02-19	$9.42	$9.49	$9.33	$9.49	$8.11	4,015
2016-02-18	$9.14	$9.26	$9.13	$9.26	$7.91	8,962
2016-02-17	$9.06	$9.15	$9.01	$9.14	$7.81	5,619
2016-02-16	$8.98	$9.05	$8.90	$9.02	$7.71	12,145
2016-02-12	$8.72	$9.31	$8.38	$8.54	$7.30	48,269
2016-02-11	$8.44	$8.52	$8.27	$8.27	$7.07	3,171
2016-02-10	$8.60	$8.63	$8.29	$8.39	$7.17	3,271
2016-02-09	$8.42	$8.60	$8.10	$8.45	$7.22	7,007
2016-02-08	$8.53	$8.53	$8.51	$8.51	$7.27	1,500
2016-02-05	$8.67	$8.67	$8.51	$8.51	$7.27	1,951
2016-02-04	$8.49	$8.68	$8.48	$8.57	$7.32	4,619
2016-02-03	$8.31	$8.45	$8.26	$8.45	$7.22	6,441
2016-02-02	$8.38	$8.49	$8.27	$8.37	$7.15	1,710
2016-02-01	$8.67	$8.67	$8.30	$8.44	$7.21	2,827
2016-01-29	$8.71	$8.87	$8.41	$8.41	$7.18	6,572
2016-01-28	$8.76	$8.85	$8.40	$8.55	$7.30	11,937
2016-01-27	$8.39	$8.88	$8.35	$8.35	$7.13	8,238
2016-01-26	$8.18	$8.70	$8.18	$8.41	$7.18	13,719
2016-01-25	$8.35	$8.35	$7.90	$8.09	$6.91	12,275
2016-01-22	$8.74	$8.86	$8.22	$8.35	$7.13	19,432
2016-01-21	$8.00	$8.74	$7.90	$8.50	$7.26	14,246
2016-01-20	$8.30	$8.35	$7.61	$8.13	$6.95	19,921
2016-01-19	$8.40	$8.47	$7.80	$7.80	$6.66	7,593
2016-01-15	$8.60	$8.60	$7.97	$7.97	$6.81	15,986
2016-01-14	$8.04	$8.45	$8.00	$8.28	$7.07	8,209
2016-01-13	$8.74	$8.74	$8.00	$8.02	$6.85	9,257
2016-01-12	$8.50	$8.50	$8.30	$8.30	$7.09	4,675
2016-01-11	$8.57	$8.59	$8.41	$8.46	$7.23	8,872
2016-01-08	$8.23	$8.56	$8.00	$8.43	$7.20	4,876
2016-01-07	$8.42	$8.75	$8.29	$8.52	$7.28	9,090
2016-01-06	$8.00	$8.28	$8.00	$8.00	$6.83	6,135
2016-01-05	$8.55	$8.59	$8.18	$8.20	$7.01	9,034
2016-01-04	$8.82	$8.82	$8.01	$8.53	$7.29	7,566
2015-12-31	$8.83	$8.87	$8.82	$8.84	$7.55	10,058
2015-12-30	$8.91	$8.97	$8.77	$8.82	$7.53	5,885
2015-12-29	$8.93	$8.93	$8.77	$8.80	$7.52	5,701
2015-12-28	$8.91	$8.91	$8.91	$8.91	$7.61	1,988
2015-12-24	$9.06	$9.06	$9.06	$9.06	$7.74	238
2015-12-23	$8.81	$9.10	$8.78	$8.89	$7.59	3,176
2015-12-22	$9.13	$9.15	$8.78	$9.09	$7.77	5,763
2015-12-21	$9.00	$9.17	$8.77	$8.91	$7.61	5,659
2015-12-18	$9.06	$9.44	$9.00	$9.06	$7.74	6,396
2015-12-17	$8.90	$9.44	$8.90	$9.19	$7.85	12,390
2015-12-16	$8.92	$9.50	$8.92	$9.50	$8.12	3,870
2015-12-15	$8.60	$8.90	$8.60	$8.90	$7.60	7,688
2015-12-14	$8.60	$8.81	$8.60	$8.71	$7.44	1,413
2015-12-11	$8.72	$8.75	$8.72	$8.75	$7.48	807
2015-12-10	$8.74	$8.81	$8.60	$8.78	$7.50	9,985
2015-12-09	$8.81	$8.81	$8.59	$8.59	$7.34	9,209
2015-12-08	$8.82	$8.83	$8.70	$8.70	$7.43	3,606
2015-12-07	$8.85	$8.88	$8.79	$8.79	$7.51	14,663
2015-12-04	$8.80	$8.86	$8.80	$8.84	$7.55	11,836
2015-12-03	$8.74	$8.80	$8.71	$8.80	$7.52	5,785
2015-12-02	$8.64	$8.87	$8.61	$8.71	$7.44	15,031
2015-12-01	$8.71	$8.89	$8.60	$8.60	$7.35	1,204
2015-11-30	$8.30	$8.90	$8.30	$8.70	$7.43	20,887
2015-11-27	$8.39	$8.66	$8.29	$8.35	$7.13	12,935
2015-11-25	$8.15	$8.34	$8.10	$8.15	$6.96	13,944
2015-11-24	$8.25	$8.25	$8.12	$8.15	$6.96	12,582
2015-11-23	$8.26	$8.40	$8.25	$8.30	$7.09	3,818
2015-11-20	$8.47	$8.55	$8.42	$8.48	$7.24	4,672
2015-11-19	$8.29	$8.40	$8.27	$8.35	$7.13	1,915
2015-11-18	$8.53	$8.58	$8.53	$8.55	$7.30	5,929
2015-11-17	$8.66	$8.74	$8.14	$8.58	$7.33	28,789
2015-11-16	$8.66	$8.82	$8.66	$8.72	$7.45	7,947
2015-11-13	$9.30	$9.30	$8.95	$9.00	$7.69	16,752
2015-11-12	$9.90	$9.90	$8.45	$9.30	$7.94	66,421
2015-11-11	$10.16	$10.55	$10.05	$10.39	$8.88	9,324
2015-11-10	$10.06	$10.08	$10.06	$10.06	$8.59	960
2015-11-09	$10.07	$10.27	$10.05	$10.06	$8.60	5,502
2015-11-06	$10.03	$10.29	$10.01	$10.25	$8.76	5,875
2015-11-05	$10.07	$10.09	$10.07	$10.09	$8.62	2,156
2015-11-04	$10.20	$10.20	$9.95	$10.00	$8.54	1,128
2015-11-03	$10.00	$10.17	$10.00	$10.17	$8.69	2,134
2015-11-02	$10.04	$10.13	$9.72	$9.87	$8.43	5,851
2015-10-30	$10.05	$10.25	$10.05	$10.10	$8.63	3,071
2015-10-29	$10.22	$10.24	$10.04	$10.04	$8.58	11,542
2015-10-28	$9.77	$10.18	$9.77	$10.18	$8.70	3,718
2015-10-27	$10.06	$10.17	$10.06	$10.14	$8.66	4,784
2015-10-26	$10.22	$10.51	$10.17	$10.26	$8.77	9,351
2015-10-23	$10.34	$10.35	$10.08	$10.17	$8.69	6,324
2015-10-22	$10.28	$10.35	$10.00	$10.35	$8.84	3,543
2015-10-21	$10.40	$10.50	$10.07	$10.18	$8.70	1,467
2015-10-20	$9.96	$10.64	$9.96	$10.50	$8.97	19,705
2015-10-19	$9.90	$9.99	$9.76	$9.96	$8.51	2,544
2015-10-16	$9.89	$9.90	$9.85	$9.90	$8.46	1,275
2015-10-15	$9.86	$9.89	$9.86	$9.89	$8.45	1,601
2015-10-14	$9.68	$9.89	$9.68	$9.73	$8.31	1,712
2015-10-13	$10.19	$10.19	$9.65	$9.65	$8.24	5,080
2015-10-12	$9.78	$9.90	$9.78	$9.90	$8.46	260
2015-10-09	$10.00	$10.00	$10.00	$10.00	$8.54	0
2015-10-08	$9.86	$10.01	$9.64	$10.00	$8.54	10,296
2015-10-07	$9.94	$10.08	$9.91	$9.92	$8.47	894
2015-10-06	$9.81	$9.81	$9.81	$9.81	$8.38	937
2015-10-05	$9.57	$9.82	$9.57	$9.76	$8.34	4,465
2015-10-02	$9.45	$9.93	$9.45	$9.63	$8.23	2,792
2015-10-01	$10.12	$10.12	$9.52	$9.66	$8.25	4,661
2015-09-30	$9.66	$9.89	$9.62	$9.62	$8.22	7,438
2015-09-29	$9.80	$9.83	$9.68	$9.70	$8.29	9,775
2015-09-28	$9.85	$9.98	$9.85	$9.97	$8.52	1,897
2015-09-25	$10.27	$10.35	$10.00	$10.01	$8.55	3,058
2015-09-24	$10.28	$10.28	$10.28	$10.28	$8.78	128
2015-09-23	$10.30	$10.35	$10.24	$10.35	$8.84	5,617
2015-09-22	$9.92	$10.12	$9.90	$10.08	$8.61	3,653
2015-09-21	$10.27	$10.29	$10.26	$10.29	$8.79	941
2015-09-18	$10.28	$10.28	$9.93	$10.24	$8.75	2,043
2015-09-17	$9.80	$10.20	$9.80	$10.06	$8.59	3,611
2015-09-16	$9.77	$9.97	$9.77	$9.92	$8.47	10,376
2015-09-15	$9.80	$9.83	$9.80	$9.83	$8.40	1,641
2015-09-14	$9.85	$9.88	$9.78	$9.80	$8.37	1,468
2015-09-11	$9.71	$9.89	$9.70	$9.89	$8.45	614
2015-09-10	$9.89	$9.89	$9.89	$9.89	$8.45	20
2015-09-09	$9.74	$9.90	$9.74	$9.89	$8.45	3,925
2015-09-08	$9.80	$9.97	$9.80	$9.97	$8.52	1,959

P & F Industries Inc - Class A (PFIN) News Headlines

Recent P & F Industries Inc - Class A (PFIN) News

Similar Companies to P & F Industries Inc - Class A (PFIN) in the Tools & Accessories Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Stanley Black & Decker Inc	SWK	Tools & Accessories	Industrials	64,000
Hillman Solutions Corp	HLMN	Tools & Accessories	Industrials	62,000
Timken Company	TKR	Tools & Accessories	Industrials	15,000
Kennametal Inc	KMT	Tools & Accessories	Industrials	13,000
Snap-on Inc	SNA	Tools & Accessories	Industrials	13,000
Lincoln Electric Holdings Inc	LECO	Tools & Accessories	Industrials	10,700
Toro Company	TTC	Tools & Accessories	Industrials	8,000
RBC Bearings Inc	ROLL	Tools & Accessories	Industrials	3,000
Griffon Corp	GFF	Tools & Accessories	Industrials	3,000
L.S. Starrett Co. - Class A	SCX	Tools & Accessories	Industrials	800

P & F Industries Inc - Class A (PFIN) Exchange: NASDAQ