Partners Bancorp (PTRS) Stock

Data as of May 2, 2025

$7.15 ($0.07) 0.99%

Partners Bancorp - Daily Information

Click for more stock information on Partners Bancorp.

Daily Information	Data
Date	May 2, 2025
Open	$7.05
Previous Close	$7.15
High	$7.30
Low	$7.02
Adjusted Open	$7.05
Previous Adjusted Close	$7.15
Adjusted High	$7.30
Adjusted Low	$7.02

About Partners Bancorp (PTRS)

Partners Bancorp is the holding company for The Bank of Delmarva and Virginia Partners Bank. The Bank of Delmarva commenced operations in 1896. The Bank of Delmarva’s main office is in Seaford, Delaware and it conducts full service commercial banking through twelve branch locations in Maryland and Delaware, and three branches, operating under the name Liberty Bell Bank, in the South Jersey/Philadelphia metro market. The Bank of Delmarva focuses on serving its local communities, knowing its customers and providing superior customer service. Virginia Partners Bank, headquartered in Fredericksburg, Virginia, was founded in 2008 and has three branches in Fredericksburg, Virginia and operates a full service branch and commercial banking office in Reston, Virginia. In Maryland, Virginia Partners Bank trades under the name Maryland Partners Bank (a division of Virginia Partners Bank), and operates a full service branch and commercial banking office in La Plata, Maryland and a Loan Production Office in Annapolis, Maryland. Virginia Partners Bank also owns a controlling stake in Johnson Mortgage Company, LLC, which is a residential mortgage company headquartered in Newport News, Virginia, with branch offices in Fredericksburg and Williamsburg, Virginia.

Invest in Partners Bancorp (PTRS)

Investing built for a better future.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Partners Bancorp (PTRS)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-30	$7.05	$7.30	$7.02	$7.15	$7.15	163,734
2023-11-29	$6.95	$7.22	$6.95	$7.08	$7.08	41,276
2023-11-28	$6.91	$7.03	$6.91	$7.01	$7.01	12,653
2023-11-27	$6.92	$7.11	$6.91	$7.00	$7.00	80,991
2023-11-24	$7.15	$7.15	$7.03	$7.04	$7.04	2,912
2023-11-22	$6.92	$7.04	$6.92	$7.04	$7.04	2,566
2023-11-21	$7.17	$7.17	$6.91	$7.00	$7.00	13,795
2023-11-20	$6.96	$7.16	$6.95	$7.04	$7.04	6,308
2023-11-17	$6.87	$7.10	$6.87	$7.10	$7.10	6,990
2023-11-16	$6.92	$7.11	$6.92	$7.00	$6.92	7,756
2023-11-15	$6.82	$6.98	$6.76	$6.96	$6.88	19,702
2023-11-14	$6.82	$6.95	$6.82	$6.82	$6.74	8,547
2023-11-13	$6.82	$6.90	$6.82	$6.90	$6.82	8,843
2023-11-10	$6.95	$7.04	$6.86	$6.92	$6.92	19,778
2023-11-09	$7.20	$7.37	$7.00	$7.14	$7.14	10,343
2023-11-08	$7.36	$7.40	$7.24	$7.40	$7.40	1,751
2023-11-07	$7.50	$7.50	$7.28	$7.45	$7.45	2,917
2023-11-06	$7.27	$7.52	$7.27	$7.47	$7.47	3,634
2023-11-03	$7.14	$7.57	$7.14	$7.29	$7.29	2,467
2023-11-02	$7.43	$7.48	$7.43	$7.48	$7.48	1,041
2023-11-01	$7.45	$7.45	$7.45	$7.45	$7.45	651
2023-10-31	$7.17	$7.25	$7.17	$7.25	$7.25	543
2023-10-30	$7.09	$7.58	$7.07	$7.58	$7.58	3,652
2023-10-27	$6.93	$7.23	$6.93	$7.23	$7.23	3,332
2023-10-26	$7.00	$7.09	$7.00	$7.09	$7.09	1,794
2023-10-25	$7.02	$7.12	$7.02	$7.12	$7.12	1,558
2023-10-24	$7.21	$7.21	$7.02	$7.02	$7.02	931
2023-10-23	$7.27	$7.27	$7.08	$7.16	$7.16	4,781
2023-10-20	$7.32	$7.32	$7.00	$7.30	$7.30	1,729
2023-10-19	$7.35	$7.46	$7.34	$7.46	$7.46	26,065
2023-10-18	$7.59	$7.60	$7.40	$7.49	$7.49	1,039
2023-10-17	$7.61	$7.66	$7.51	$7.52	$7.52	16,343
2023-10-16	$7.42	$7.77	$7.42	$7.50	$7.50	10,008
2023-10-13	$7.21	$7.23	$7.04	$7.15	$7.15	5,504
2023-10-12	$7.21	$7.25	$7.21	$7.25	$7.25	3,939
2023-10-11	$7.35	$7.35	$7.26	$7.26	$7.26	7,201
2023-10-10	$7.33	$7.45	$7.31	$7.37	$7.37	10,753
2023-10-09	$7.33	$7.53	$7.33	$7.43	$7.43	4,772
2023-10-06	$7.32	$7.60	$7.32	$7.60	$7.60	7,457
2023-10-05	$7.48	$7.60	$7.48	$7.52	$7.52	4,878
2023-10-04	$7.42	$7.65	$7.40	$7.65	$7.65	4,218
2023-10-03	$7.52	$7.69	$7.52	$7.62	$7.62	1,502
2023-10-02	$7.58	$7.80	$7.57	$7.80	$7.80	4,349
2023-09-29	$7.78	$7.78	$7.75	$7.75	$7.75	1,114
2023-09-28	$7.58	$7.72	$7.57	$7.58	$7.58	4,941
2023-09-27	$7.72	$7.72	$7.72	$7.72	$7.72	868
2023-09-26	$7.70	$7.70	$7.63	$7.64	$7.64	1,104
2023-09-25	$7.79	$7.80	$7.59	$7.70	$7.70	2,995
2023-09-22	$8.03	$8.03	$7.81	$7.81	$7.81	1,430
2023-09-21	$7.73	$7.88	$7.73	$7.88	$7.88	3,755
2023-09-20	$7.73	$7.88	$7.72	$7.72	$7.72	2,462
2023-09-19	$7.79	$7.79	$7.52	$7.56	$7.56	4,183
2023-09-18	$7.57	$7.73	$7.57	$7.69	$7.69	6,024
2023-09-15	$7.70	$7.99	$7.43	$7.74	$7.74	40,541
2023-09-14	$7.77	$7.77	$7.70	$7.70	$7.70	7,826
2023-09-13	$7.69	$7.77	$7.64	$7.68	$7.68	7,285
2023-09-12	$7.76	$7.77	$7.76	$7.76	$7.76	2,471
2023-09-11	$7.78	$7.84	$7.76	$7.77	$7.77	4,942
2023-09-08	$7.88	$7.90	$7.71	$7.81	$7.81	7,990
2023-09-07	$7.73	$7.97	$7.68	$7.89	$7.89	8,783
2023-09-06	$7.68	$7.75	$7.66	$7.75	$7.75	11,139
2023-09-05	$7.70	$7.70	$7.66	$7.70	$7.70	3,339
2023-09-01	$7.70	$7.70	$7.66	$7.66	$7.66	2,817
2023-08-31	$7.49	$7.63	$7.49	$7.60	$7.60	4,757
2023-08-30	$7.40	$7.50	$7.40	$7.46	$7.46	12,476
2023-08-29	$7.55	$7.55	$7.40	$7.51	$7.51	28,536
2023-08-28	$7.41	$7.49	$7.40	$7.49	$7.49	14,499
2023-08-25	$7.41	$7.49	$7.39	$7.40	$7.40	35,019
2023-08-24	$7.40	$7.53	$7.39	$7.53	$7.53	13,458
2023-08-23	$7.53	$7.53	$7.40	$7.40	$7.40	17,210
2023-08-22	$7.50	$7.50	$7.35	$7.35	$7.35	70,322
2023-08-21	$7.57	$7.57	$7.40	$7.50	$7.50	88,993
2023-08-18	$7.61	$7.85	$7.50	$7.58	$7.58	86,762
2023-08-17	$7.63	$7.63	$7.63	$7.63	$7.63	4,675
2023-08-16	$7.61	$7.76	$7.47	$7.62	$7.62	5,173
2023-08-15	$7.62	$7.77	$7.61	$7.61	$7.61	981
2023-08-14	$7.57	$7.65	$7.57	$7.65	$7.65	2,432
2023-08-11	$7.71	$7.73	$7.47	$7.57	$7.57	5,574
2023-08-10	$7.67	$7.68	$7.50	$7.68	$7.68	2,256
2023-08-09	$7.44	$7.50	$7.44	$7.50	$7.50	3,272
2023-08-08	$7.63	$7.79	$7.36	$7.38	$7.34	4,959
2023-08-07	$7.45	$7.65	$7.45	$7.65	$7.61	5,434
2023-08-04	$7.45	$7.83	$7.37	$7.45	$7.45	28,221
2023-08-03	$7.28	$7.35	$7.28	$7.35	$7.35	3,646
2023-08-02	$7.15	$7.36	$7.12	$7.36	$7.36	2,399
2023-08-01	$7.20	$7.66	$7.12	$7.15	$7.15	4,081
2023-07-31	$7.09	$7.17	$7.09	$7.17	$7.17	9,862
2023-07-28	$7.10	$7.10	$7.09	$7.10	$7.10	4,829
2023-07-27	$7.07	$7.10	$7.07	$7.09	$7.09	28,999
2023-07-26	$7.00	$7.10	$6.95	$7.10	$7.10	6,006
2023-07-25	$6.96	$7.01	$6.78	$6.89	$6.89	6,201
2023-07-24	$6.86	$6.96	$6.81	$6.89	$6.89	2,533
2023-07-21	$6.88	$6.88	$6.80	$6.84	$6.84	4,219
2023-07-20	$6.65	$6.90	$6.52	$6.90	$6.90	10,476
2023-07-19	$6.42	$6.73	$6.42	$6.63	$6.63	6,907
2023-07-18	$6.34	$6.50	$6.31	$6.45	$6.45	17,234
2023-07-17	$6.21	$6.38	$6.21	$6.38	$6.38	1,458
2023-07-14	$6.21	$6.22	$6.17	$6.21	$6.21	11,278
2023-07-13	$6.28	$6.28	$6.12	$6.17	$6.17	7,323
2023-07-12	$6.26	$6.26	$6.26	$6.26	$6.26	1,193
2023-07-11	$6.25	$6.45	$6.12	$6.23	$6.23	11,154
2023-07-10	$6.30	$6.30	$6.19	$6.19	$6.19	11,907
2023-07-07	$6.25	$6.31	$6.09	$6.29	$6.29	7,668
2023-07-06	$6.13	$6.17	$6.13	$6.13	$6.13	21,024
2023-07-05	$6.18	$6.24	$6.12	$6.13	$6.13	14,584
2023-07-03	$6.21	$6.25	$6.17	$6.25	$6.25	19,276
2023-06-30	$6.22	$6.25	$6.16	$6.19	$6.19	8,613
2023-06-29	$6.12	$6.17	$6.12	$6.17	$6.17	1,082
2023-06-28	$6.19	$6.19	$6.12	$6.12	$6.12	1,429
2023-06-27	$6.10	$6.25	$6.10	$6.23	$6.23	2,769
2023-06-26	$6.25	$6.25	$6.19	$6.25	$6.25	5,860
2023-06-23	$6.24	$6.25	$6.06	$6.25	$6.25	11,632
2023-06-22	$6.29	$6.42	$6.13	$6.18	$6.18	12,773
2023-06-21	$6.23	$6.52	$6.22	$6.52	$6.52	5,683
2023-06-20	$6.36	$6.57	$6.20	$6.20	$6.20	11,704
2023-06-16	$6.28	$6.51	$6.12	$6.48	$6.48	24,110
2023-06-15	$6.00	$6.36	$5.96	$6.16	$6.16	611,884
2023-06-14	$6.25	$6.45	$6.06	$6.13	$6.13	326,414
2023-06-13	$6.30	$6.65	$6.22	$6.34	$6.34	213,835
2023-06-12	$6.09	$6.33	$6.09	$6.33	$6.33	7,805
2023-06-09	$6.17	$6.26	$6.08	$6.08	$6.08	1,324
2023-06-08	$5.93	$6.10	$5.93	$6.10	$6.10	1,379
2023-06-07	$5.98	$6.24	$5.98	$6.03	$6.03	11,970
2023-06-06	$5.79	$6.05	$5.78	$5.90	$5.90	11,582
2023-06-05	$5.60	$6.02	$5.51	$5.74	$5.74	3,262
2023-06-02	$5.47	$5.49	$5.45	$5.47	$5.47	106,641
2023-06-01	$5.44	$5.50	$5.42	$5.45	$5.45	3,333
2023-05-31	$5.50	$5.50	$5.42	$5.42	$5.42	2,345
2023-05-30	$5.58	$5.58	$5.43	$5.49	$5.49	2,965
2023-05-26	$5.54	$5.56	$5.50	$5.50	$5.50	21,621
2023-05-25	$5.71	$5.71	$5.52	$5.52	$5.52	4,510
2023-05-24	$5.77	$5.80	$5.58	$5.67	$5.67	9,169
2023-05-23	$5.63	$5.80	$5.63	$5.80	$5.80	2,557
2023-05-22	$5.59	$5.59	$5.59	$5.59	$5.59	1,280
2023-05-19	$5.67	$5.67	$5.67	$5.67	$5.67	327
2023-05-18	$5.73	$5.88	$5.67	$5.67	$5.67	4,223
2023-05-17	$5.99	$5.99	$5.68	$5.71	$5.71	5,965
2023-05-16	$5.87	$5.88	$5.81	$5.85	$5.85	16,210
2023-05-15	$5.92	$6.07	$5.80	$5.80	$5.80	5,784
2023-05-12	$5.94	$5.94	$5.91	$5.91	$5.91	474
2023-05-11	$6.03	$6.03	$5.85	$5.85	$5.85	744
2023-05-10	$5.95	$5.95	$5.91	$5.93	$5.93	3,461
2023-05-09	$6.23	$6.23	$5.83	$5.97	$5.97	13,803
2023-05-08	$6.08	$6.41	$6.05	$6.26	$6.22	9,180
2023-05-05	$6.00	$6.28	$5.97	$6.12	$6.12	4,270
2023-05-04	$6.15	$6.25	$5.85	$5.94	$5.94	25,738
2023-05-03	$6.50	$6.76	$6.05	$6.33	$6.33	31,213
2023-05-02	$7.67	$7.67	$6.11	$6.42	$6.42	3,622
2023-05-01	$7.66	$7.66	$7.66	$7.66	$7.66	829
2023-04-28	$7.51	$7.51	$7.40	$7.40	$7.40	1,304
2023-04-27	$7.41	$7.41	$7.33	$7.33	$7.33	3,925
2023-04-26	$7.68	$7.68	$7.36	$7.36	$7.36	6,065
2023-04-25	$7.69	$7.69	$7.45	$7.53	$7.53	1,087
2023-04-24	$7.83	$7.83	$7.83	$7.83	$7.83	267
2023-04-21	$7.42	$7.83	$7.42	$7.83	$7.83	818
2023-04-20	$7.71	$7.90	$7.71	$7.90	$7.90	1,900
2023-04-19	$7.43	$7.52	$7.43	$7.52	$7.52	598
2023-04-18	$7.59	$7.60	$7.45	$7.49	$7.49	2,160
2023-04-17	$7.46	$7.52	$7.43	$7.43	$7.43	5,927
2023-04-14	$7.69	$7.69	$7.50	$7.50	$7.50	1,642
2023-04-13	$7.81	$7.81	$7.66	$7.72	$7.72	1,984
2023-04-12	$7.70	$7.87	$7.70	$7.87	$7.87	4,795
2023-04-11	$7.75	$7.75	$7.53	$7.53	$7.53	1,363
2023-04-10	$8.11	$8.14	$7.60	$7.60	$7.60	22,064
2023-04-06	$7.86	$8.06	$7.86	$8.06	$8.06	656
2023-04-05	$7.76	$8.21	$7.60	$8.00	$8.00	22,266
2023-04-04	$7.73	$8.25	$7.52	$7.76	$7.76	14,224
2023-04-03	$7.64	$7.70	$7.60	$7.70	$7.70	2,019
2023-03-31	$7.71	$7.92	$7.65	$7.83	$7.83	7,338
2023-03-30	$7.40	$7.63	$7.40	$7.63	$7.63	1,435
2023-03-29	$7.47	$7.47	$7.47	$7.47	$7.47	1,097
2023-03-28	$7.57	$7.67	$7.42	$7.50	$7.50	3,921
2023-03-27	$7.55	$7.63	$7.51	$7.51	$7.51	4,457
2023-03-24	$7.61	$7.61	$7.61	$7.61	$7.61	850
2023-03-23	$7.63	$7.63	$7.32	$7.36	$7.36	5,231
2023-03-22	$7.96	$7.98	$7.52	$7.52	$7.52	3,811
2023-03-21	$7.90	$8.13	$7.82	$8.01	$8.01	4,981
2023-03-20	$8.30	$8.30	$7.69	$7.73	$7.73	15,645
2023-03-17	$7.90	$8.23	$7.70	$8.23	$8.23	81,487
2023-03-16	$7.53	$7.88	$7.53	$7.88	$7.88	7,932
2023-03-15	$8.07	$8.07	$7.60	$7.60	$7.60	19,416
2023-03-14	$8.24	$8.40	$8.05	$8.06	$8.06	11,230
2023-03-13	$8.46	$8.46	$7.92	$7.92	$7.92	12,397
2023-03-10	$8.88	$8.88	$8.56	$8.56	$8.56	12,635
2023-03-09	$8.99	$9.01	$8.93	$8.94	$8.94	20,043
2023-03-08	$9.07	$9.08	$8.98	$9.00	$9.00	16,810
2023-03-07	$9.09	$9.09	$8.97	$9.06	$9.06	15,205
2023-03-06	$9.10	$9.15	$9.00	$9.08	$9.08	6,653
2023-03-03	$9.07	$9.18	$8.92	$9.10	$9.10	22,699
2023-03-02	$9.07	$9.15	$9.07	$9.15	$9.15	3,786
2023-03-01	$9.05	$9.10	$9.02	$9.10	$9.10	19,016
2023-02-28	$9.01	$9.12	$9.01	$9.09	$9.09	24,375
2023-02-27	$9.05	$9.15	$9.00	$9.12	$9.12	24,785
2023-02-24	$8.95	$9.12	$8.95	$9.05	$9.05	30,035
2023-02-23	$9.09	$9.09	$8.63	$9.08	$9.08	378,790
2023-02-22	$8.96	$9.06	$8.96	$9.06	$9.06	1,510
2023-02-21	$9.07	$9.10	$8.96	$9.00	$9.00	18,904
2023-02-17	$9.06	$9.11	$9.06	$9.11	$9.11	6,160
2023-02-16	$9.02	$9.10	$9.02	$9.10	$9.10	1,100
2023-02-15	$9.09	$9.10	$9.02	$9.02	$9.02	1,321
2023-02-14	$8.95	$9.02	$8.95	$9.02	$9.02	19,094
2023-02-13	$8.98	$8.98	$8.95	$8.95	$8.95	1,548
2023-02-10	$9.00	$9.01	$8.96	$8.96	$8.96	15,311
2023-02-09	$9.00	$9.00	$9.00	$9.00	$9.00	420
2023-02-08	$9.01	$9.01	$8.95	$9.00	$9.00	10,677
2023-02-07	$9.07	$9.09	$9.00	$9.00	$9.00	15,064
2023-02-06	$9.21	$9.21	$9.18	$9.18	$9.14	1,055
2023-02-03	$9.06	$9.06	$9.01	$9.02	$8.98	12,048
2023-02-02	$9.05	$9.15	$9.01	$9.15	$9.11	1,481
2023-02-01	$9.05	$9.11	$9.01	$9.01	$8.97	7,049
2023-01-31	$8.92	$9.03	$8.92	$9.03	$8.99	5,614
2023-01-30	$9.01	$9.04	$8.81	$8.82	$8.82	13,477
2023-01-27	$9.03	$9.03	$9.00	$9.00	$9.00	1,852
2023-01-26	$8.97	$9.00	$8.97	$9.00	$9.00	838
2023-01-25	$8.97	$9.07	$8.97	$9.07	$9.07	1,054
2023-01-24	$9.00	$9.09	$8.95	$9.05	$9.05	8,693
2023-01-23	$8.95	$9.00	$8.95	$9.00	$9.00	8,919
2023-01-20	$9.00	$9.00	$9.00	$9.00	$9.00	362
2023-01-19	$8.87	$8.93	$8.87	$8.92	$8.92	2,064
2023-01-18	$8.93	$8.93	$8.93	$8.93	$8.93	418
2023-01-17	$8.63	$9.00	$8.63	$9.00	$9.00	1,787
2023-01-13	$8.83	$8.99	$8.81	$8.82	$8.82	2,540
2023-01-12	$8.86	$8.86	$8.86	$8.86	$8.86	45
2023-01-11	$8.86	$8.86	$8.71	$8.86	$8.86	3,257
2023-01-10	$8.85	$8.91	$8.85	$8.85	$8.85	1,052
2023-01-09	$8.83	$8.95	$8.83	$8.90	$8.90	701
2023-01-06	$8.81	$8.81	$8.81	$8.81	$8.81	1,000
2023-01-05	$8.91	$8.91	$8.90	$8.90	$8.90	8,410
2023-01-04	$8.87	$8.99	$8.87	$8.91	$8.91	6,732
2023-01-03	$9.19	$9.19	$8.86	$8.86	$8.86	2,865
2022-12-30	$9.02	$9.03	$8.86	$8.86	$8.86	1,648
2022-12-29	$8.96	$8.98	$8.77	$8.80	$8.80	2,995
2022-12-28	$8.72	$8.93	$8.72	$8.79	$8.79	4,442
2022-12-27	$8.71	$8.73	$8.70	$8.72	$8.72	1,722
2022-12-23	$8.64	$8.87	$8.58	$8.78	$8.78	734
2022-12-22	$8.57	$8.64	$8.56	$8.57	$8.57	7,416
2022-12-21	$8.81	$8.81	$8.55	$8.55	$8.55	1,684
2022-12-20	$8.95	$8.95	$8.52	$8.52	$8.52	1,991
2022-12-19	$8.61	$8.71	$8.52	$8.52	$8.52	6,891
2022-12-16	$8.63	$8.73	$8.61	$8.61	$8.61	12,178
2022-12-15	$8.77	$8.81	$8.42	$8.75	$8.75	11,890
2022-12-14	$8.92	$8.92	$8.78	$8.79	$8.79	2,224
2022-12-13	$8.77	$8.84	$8.77	$8.77	$8.77	14,612
2022-12-12	$8.95	$8.95	$8.77	$8.81	$8.81	1,321
2022-12-09	$8.77	$8.94	$8.75	$8.94	$8.94	4,301
2022-12-08	$8.66	$8.85	$8.66	$8.75	$8.75	3,882
2022-12-07	$8.78	$8.78	$8.66	$8.70	$8.70	9,704
2022-12-06	$9.06	$9.10	$8.83	$8.84	$8.84	2,369
2022-12-05	$8.99	$9.19	$8.88	$9.06	$9.06	47,944
2022-12-02	$8.55	$9.15	$8.55	$9.00	$9.00	28,733
2022-12-01	$8.53	$8.59	$8.52	$8.59	$8.59	1,951
2022-11-30	$8.44	$8.59	$8.44	$8.59	$8.59	1,563
2022-11-29	$8.40	$8.40	$8.40	$8.40	$8.40	218
2022-11-28	$8.48	$8.54	$8.29	$8.44	$8.44	34,914
2022-11-25	$8.33	$8.40	$8.31	$8.34	$8.34	14,147
2022-11-23	$8.43	$8.46	$8.32	$8.36	$8.36	23,011
2022-11-22	$8.34	$8.47	$8.29	$8.37	$8.37	36,400
2022-11-21	$8.42	$8.44	$8.29	$8.31	$8.31	17,020
2022-11-18	$8.37	$8.37	$8.23	$8.32	$8.32	39,883
2022-11-17	$8.16	$8.30	$8.12	$8.20	$8.20	17,342
2022-11-16	$8.30	$8.30	$8.16	$8.23	$8.23	29,787
2022-11-15	$8.23	$8.31	$8.22	$8.30	$8.30	32,760
2022-11-14	$8.32	$8.33	$8.12	$8.18	$8.18	47,189
2022-11-11	$8.41	$8.43	$8.28	$8.36	$8.36	60,177
2022-11-10	$8.43	$8.43	$8.23	$8.34	$8.34	70,427
2022-11-09	$8.02	$8.22	$8.00	$8.15	$8.15	606,060
2022-11-08	$9.25	$9.29	$9.25	$9.29	$9.29	1,578
2022-11-07	$9.37	$9.37	$9.24	$9.31	$9.27	10,098
2022-11-04	$9.23	$9.30	$8.91	$9.11	$9.07	200,982
2022-11-03	$9.26	$9.40	$9.21	$9.40	$9.36	6,927
2022-11-02	$9.37	$9.45	$9.34	$9.34	$9.30	96,996
2022-11-01	$9.43	$9.43	$8.61	$9.37	$9.33	6,680
2022-10-31	$9.29	$9.52	$9.29	$9.32	$9.28	21,014
2022-10-28	$9.25	$9.35	$9.13	$9.30	$9.26	10,871
2022-10-27	$9.10	$9.13	$9.02	$9.06	$9.02	75,137
2022-10-26	$9.27	$9.39	$9.04	$9.06	$9.02	243,609
2022-10-25	$9.46	$9.65	$9.26	$9.31	$9.27	254,306
2022-10-24	$9.55	$9.65	$9.53	$9.54	$9.50	95,452
2022-10-21	$9.55	$9.55	$9.53	$9.55	$9.51	3,560
2022-10-20	$9.31	$9.60	$9.31	$9.40	$9.36	14,565
2022-10-19	$9.45	$9.52	$9.45	$9.51	$9.47	3,242
2022-10-18	$9.46	$9.48	$9.40	$9.48	$9.44	12,715
2022-10-17	$9.46	$9.46	$9.32	$9.38	$9.34	9,479
2022-10-14	$9.41	$9.41	$9.31	$9.31	$9.27	925
2022-10-13	$9.08	$9.33	$9.07	$9.32	$9.28	18,488
2022-10-12	$9.03	$9.13	$9.03	$9.10	$9.06	4,267
2022-10-11	$9.01	$9.09	$9.01	$9.05	$9.01	5,029
2022-10-10	$9.06	$9.07	$8.99	$9.03	$8.99	5,870
2022-10-07	$9.11	$9.12	$9.02	$9.02	$9.02	12,829
2022-10-06	$9.11	$9.15	$9.07	$9.14	$9.14	3,562
2022-10-05	$9.08	$9.18	$9.08	$9.11	$9.11	21,121
2022-10-04	$9.19	$9.19	$9.12	$9.14	$9.14	2,526
2022-10-03	$8.93	$9.03	$8.93	$8.97	$8.97	1,898
2022-09-30	$8.89	$9.01	$8.89	$8.89	$8.89	8,560
2022-09-29	$9.00	$9.00	$8.94	$8.94	$8.94	6,562
2022-09-28	$9.20	$9.20	$9.03	$9.03	$9.03	1,267
2022-09-27	$9.09	$9.10	$9.01	$9.01	$9.01	7,600
2022-09-26	$9.13	$9.18	$9.13	$9.15	$9.15	908
2022-09-23	$9.15	$9.18	$9.13	$9.18	$9.18	792
2022-09-22	$9.24	$9.26	$9.21	$9.22	$9.22	1,841
2022-09-21	$9.36	$9.43	$9.33	$9.35	$9.35	9,023
2022-09-20	$9.46	$9.46	$9.35	$9.38	$9.38	4,577
2022-09-19	$9.46	$9.49	$9.21	$9.49	$9.49	15,441
2022-09-16	$9.25	$9.56	$9.23	$9.46	$9.46	70,735
2022-09-15	$9.25	$9.48	$9.24	$9.35	$9.35	17,821
2022-09-14	$9.14	$9.21	$9.14	$9.15	$9.15	8,151
2022-09-13	$9.26	$9.26	$9.10	$9.10	$9.10	6,457
2022-09-12	$9.26	$9.27	$9.18	$9.27	$9.27	22,089
2022-09-09	$9.16	$9.22	$9.16	$9.18	$9.18	2,068
2022-09-08	$8.98	$9.16	$8.98	$9.14	$9.14	7,672
2022-09-07	$9.00	$9.05	$9.00	$9.05	$9.05	5,036
2022-09-06	$9.02	$9.09	$8.91	$9.09	$9.09	18,577
2022-09-02	$9.11	$9.12	$9.02	$9.04	$9.04	2,251
2022-09-01	$9.09	$9.09	$9.03	$9.06	$9.06	1,183
2022-08-31	$9.18	$9.18	$9.06	$9.06	$9.06	6,344
2022-08-30	$9.15	$9.15	$9.13	$9.14	$9.14	3,147
2022-08-29	$8.78	$9.21	$8.78	$9.17	$9.17	25,267
2022-08-26	$9.25	$9.28	$9.25	$9.28	$9.28	560
2022-08-25	$9.30	$9.38	$9.29	$9.33	$9.33	4,088
2022-08-24	$9.36	$9.36	$9.30	$9.30	$9.30	2,045
2022-08-23	$9.48	$9.49	$9.40	$9.40	$9.40	1,517
2022-08-22	$9.48	$9.52	$9.48	$9.48	$9.48	5,006
2022-08-19	$9.78	$9.78	$9.55	$9.58	$9.58	11,434
2022-08-18	$9.68	$9.70	$9.68	$9.68	$9.68	2,348
2022-08-17	$9.83	$9.83	$9.59	$9.71	$9.71	17,847
2022-08-16	$9.67	$9.75	$9.67	$9.67	$9.67	7,312
2022-08-15	$9.63	$9.69	$9.60	$9.69	$9.69	25,141
2022-08-12	$9.62	$9.69	$9.56	$9.69	$9.69	15,988
2022-08-11	$9.42	$9.60	$9.42	$9.56	$9.56	5,617
2022-08-10	$9.57	$9.59	$9.49	$9.49	$9.49	8,661
2022-08-09	$9.49	$9.49	$9.42	$9.44	$9.44	7,849
2022-08-08	$9.59	$9.59	$9.49	$9.54	$9.51	86,977
2022-08-05	$9.52	$9.52	$9.52	$9.52	$9.49	494
2022-08-04	$9.43	$9.50	$9.42	$9.50	$9.47	1,746
2022-08-03	$9.43	$9.48	$9.43	$9.47	$9.44	1,714
2022-08-02	$9.50	$9.50	$9.37	$9.37	$9.35	25,827
2022-08-01	$9.39	$9.55	$9.38	$9.55	$9.52	31,906
2022-07-29	$9.50	$9.55	$9.43	$9.49	$9.46	24,033
2022-07-28	$9.45	$9.50	$9.44	$9.45	$9.43	3,346
2022-07-27	$9.43	$9.49	$9.32	$9.42	$9.40	35,645
2022-07-26	$9.30	$9.41	$9.28	$9.36	$9.34	100,479
2022-07-25	$9.19	$9.44	$9.19	$9.30	$9.28	206,423
2022-07-22	$9.11	$9.24	$9.11	$9.17	$9.15	19,479
2022-07-21	$9.28	$9.30	$9.12	$9.21	$9.19	117,052
2022-07-20	$9.12	$9.30	$9.05	$9.17	$9.15	158,016
2022-07-19	$9.06	$9.24	$9.05	$9.06	$9.04	19,148
2022-07-18	$8.46	$9.06	$8.46	$9.03	$9.01	12,719
2022-07-15	$9.03	$9.03	$9.03	$9.03	$9.01	3,052
2022-07-14	$9.07	$9.07	$9.07	$9.07	$9.05	40
2022-07-13	$9.07	$9.07	$9.07	$9.07	$9.05	211
2022-07-12	$9.07	$9.07	$9.07	$9.07	$9.05	106
2022-07-11	$9.07	$9.07	$9.07	$9.07	$9.05	238
2022-07-08	$9.15	$9.15	$9.15	$9.15	$9.13	284
2022-07-07	$9.00	$9.15	$9.00	$9.15	$9.13	1,844
2022-07-06	$9.00	$9.12	$9.00	$9.03	$9.01	10,824
2022-07-05	$9.01	$9.04	$8.95	$9.03	$9.01	1,984
2022-07-01	$9.01	$9.12	$9.01	$9.12	$9.10	2,033
2022-06-30	$9.00	$9.04	$9.00	$9.04	$9.01	2,412
2022-06-29	$9.00	$9.04	$8.95	$8.99	$8.97	5,366
2022-06-28	$9.00	$9.07	$8.94	$9.01	$8.99	15,478
2022-06-27	$8.99	$9.00	$8.90	$8.97	$8.95	11,749
2022-06-24	$8.96	$9.00	$8.90	$8.90	$8.88	7,100
2022-06-23	$8.89	$8.93	$8.87	$8.89	$8.87	2,435
2022-06-22	$9.01	$9.07	$8.98	$9.07	$9.05	1,851
2022-06-21	$8.94	$9.07	$8.89	$9.07	$9.05	8,886
2022-06-17	$8.99	$8.99	$8.78	$8.78	$8.76	9,971
2022-06-16	$8.87	$8.98	$8.87	$8.96	$8.94	4,810
2022-06-15	$8.96	$9.01	$8.88	$8.88	$8.86	3,062
2022-06-14	$8.93	$9.03	$8.88	$8.90	$8.88	2,708
2022-06-13	$8.97	$8.97	$8.91	$8.91	$8.89	2,832
2022-06-10	$9.00	$9.03	$8.99	$9.00	$8.98	3,644
2022-06-09	$9.20	$9.20	$9.17	$9.17	$9.15	3,663
2022-06-08	$9.22	$9.26	$9.19	$9.26	$9.24	3,952
2022-06-07	$9.25	$9.30	$9.25	$9.25	$9.23	2,778
2022-06-06	$9.26	$9.32	$9.23	$9.26	$9.24	3,077
2022-06-03	$9.27	$9.53	$9.24	$9.25	$9.23	3,457
2022-06-02	$9.27	$9.28	$9.27	$9.28	$9.26	2,776
2022-06-01	$9.20	$9.28	$9.19	$9.28	$9.26	2,236
2022-05-31	$9.19	$9.30	$9.19	$9.30	$9.28	2,149
2022-05-27	$9.18	$9.18	$9.18	$9.18	$9.16	2,234
2022-05-26	$9.14	$9.36	$9.14	$9.15	$9.13	1,209
2022-05-25	$9.27	$9.27	$9.06	$9.06	$9.04	2,122
2022-05-24	$9.09	$9.09	$9.09	$9.09	$9.06	1,105
2022-05-23	$8.92	$9.05	$8.91	$9.04	$9.02	5,814
2022-05-20	$8.92	$8.92	$8.87	$8.92	$8.90	5,528
2022-05-19	$9.00	$9.00	$8.92	$8.92	$8.90	2,232
2022-05-18	$9.00	$9.02	$9.00	$9.02	$9.00	1,228
2022-05-17	$9.14	$9.14	$9.03	$9.06	$9.04	1,863
2022-05-16	$8.94	$8.94	$8.89	$8.89	$8.87	2,033
2022-05-13	$8.93	$8.94	$8.91	$8.94	$8.92	5,428
2022-05-12	$9.01	$9.01	$8.77	$8.90	$8.88	6,681
2022-05-11	$8.98	$8.98	$8.87	$8.90	$8.88	7,505
2022-05-10	$8.92	$9.00	$8.89	$9.00	$8.98	681
2022-05-09	$8.93	$9.05	$8.93	$9.02	$8.97	6,771
2022-05-06	$8.93	$9.03	$8.93	$9.03	$8.98	947
2022-05-05	$9.05	$9.05	$8.88	$8.93	$8.88	1,494
2022-05-04	$9.01	$9.12	$8.99	$9.08	$9.03	3,181
2022-05-03	$8.92	$9.01	$8.92	$8.97	$8.92	1,403
2022-05-02	$9.02	$9.08	$9.02	$9.05	$9.00	491
2022-04-29	$8.89	$9.00	$8.89	$8.94	$8.89	5,186
2022-04-28	$8.88	$8.89	$8.87	$8.89	$8.84	1,144
2022-04-27	$8.88	$8.88	$8.87	$8.88	$8.83	1,498
2022-04-26	$9.00	$9.03	$8.88	$8.89	$8.84	13,152
2022-04-25	$8.85	$9.01	$8.84	$9.01	$8.96	5,307
2022-04-22	$9.39	$9.39	$8.95	$8.95	$8.90	6,479
2022-04-21	$9.37	$9.37	$9.15	$9.15	$9.10	2,402
2022-04-20	$9.06	$9.22	$9.06	$9.20	$9.15	15,007
2022-04-19	$9.01	$9.09	$9.00	$9.05	$9.00	9,853
2022-04-18	$8.95	$8.95	$8.90	$8.90	$8.85	1,314
2022-04-14	$9.00	$9.00	$8.89	$8.89	$8.84	9,154
2022-04-13	$8.90	$9.05	$8.90	$9.05	$9.00	7,425
2022-04-12	$9.00	$9.00	$8.99	$8.99	$8.94	1,462
2022-04-11	$8.91	$9.02	$8.91	$9.02	$8.97	740
2022-04-08	$8.90	$9.03	$8.90	$8.90	$8.85	1,755
2022-04-07	$8.94	$8.98	$8.90	$8.90	$8.85	1,607
2022-04-06	$9.18	$9.18	$8.98	$8.98	$8.93	27,443
2022-04-05	$9.18	$9.18	$9.01	$9.09	$9.04	5,484
2022-04-04	$9.11	$9.20	$9.06	$9.07	$9.02	3,272
2022-04-01	$9.26	$9.33	$9.14	$9.14	$9.09	3,826
2022-03-31	$9.27	$9.29	$9.21	$9.21	$9.16	2,247
2022-03-30	$9.34	$9.34	$9.24	$9.24	$9.19	3,896
2022-03-29	$9.47	$9.47	$9.34	$9.40	$9.35	53,538
2022-03-28	$9.39	$9.49	$9.37	$9.40	$9.35	27,049
2022-03-25	$9.49	$9.50	$9.49	$9.50	$9.45	13,666
2022-03-24	$9.42	$9.50	$9.42	$9.48	$9.43	7,955
2022-03-23	$9.57	$9.58	$9.40	$9.46	$9.41	15,917
2022-03-22	$9.66	$9.66	$9.57	$9.63	$9.58	11,164
2022-03-21	$9.73	$9.73	$9.56	$9.58	$9.53	9,544
2022-03-18	$9.70	$9.70	$9.61	$9.65	$9.60	9,144
2022-03-17	$9.72	$9.84	$9.72	$9.81	$9.76	1,394
2022-03-16	$9.74	$9.82	$9.69	$9.74	$9.69	8,687
2022-03-15	$9.74	$9.76	$9.69	$9.69	$9.64	19,321
2022-03-14	$9.80	$9.83	$9.74	$9.74	$9.69	4,228
2022-03-11	$9.61	$9.70	$9.61	$9.70	$9.65	12,582
2022-03-10	$9.52	$9.63	$9.52	$9.61	$9.56	9,022
2022-03-09	$9.76	$9.76	$9.61	$9.61	$9.56	23,256
2022-03-08	$9.79	$9.87	$9.58	$9.70	$9.65	25,135
2022-03-07	$9.80	$9.89	$9.80	$9.82	$9.77	2,686
2022-03-04	$9.99	$9.99	$9.90	$9.91	$9.86	3,353
2022-03-03	$9.93	$10.08	$9.93	$10.05	$10.00	8,209
2022-03-02	$9.96	$10.10	$9.96	$10.01	$9.96	29,867
2022-03-01	$9.92	$9.97	$9.83	$9.85	$9.80	18,960
2022-02-28	$9.99	$9.99	$9.99	$9.99	$9.94	2,129
2022-02-25	$9.94	$10.00	$9.94	$9.99	$9.94	1,436
2022-02-24	$9.94	$9.96	$9.79	$9.88	$9.83	34,729
2022-02-23	$10.01	$10.04	$10.01	$10.01	$9.96	3,145
2022-02-22	$10.02	$10.10	$10.02	$10.02	$9.97	4,385
2022-02-18	$10.10	$10.10	$10.04	$10.05	$10.00	58,668
2022-02-17	$10.07	$10.07	$10.04	$10.05	$10.00	13,165
2022-02-16	$10.09	$10.13	$10.04	$10.09	$10.04	17,358
2022-02-15	$10.05	$10.10	$10.05	$10.05	$10.00	12,548
2022-02-14	$9.99	$10.00	$9.97	$10.00	$9.95	5,227
2022-02-11	$10.06	$10.09	$9.97	$10.02	$9.97	3,640
2022-02-10	$10.03	$10.03	$9.92	$9.96	$9.91	7,896
2022-02-09	$10.05	$10.11	$9.98	$10.01	$9.96	25,718
2022-02-08	$9.96	$10.10	$9.96	$10.06	$10.01	67,516
2022-02-07	$10.00	$10.05	$9.97	$10.01	$9.96	9,193
2022-02-04	$10.06	$10.07	$9.97	$10.05	$9.97	67,925
2022-02-03	$10.09	$10.09	$10.02	$10.05	$9.97	10,162
2022-02-02	$10.01	$10.09	$10.00	$10.09	$10.01	5,265
2022-02-01	$10.09	$10.13	$10.08	$10.12	$10.04	13,638
2022-01-31	$10.03	$10.07	$10.03	$10.07	$9.99	571
2022-01-28	$9.32	$10.14	$9.32	$10.04	$9.96	11,652
2022-01-27	$10.15	$10.20	$10.01	$10.03	$9.95	7,830
2022-01-26	$10.22	$10.24	$10.06	$10.24	$10.16	117,507
2022-01-25	$10.13	$10.31	$10.07	$10.31	$10.23	6,345
2022-01-24	$10.03	$10.17	$10.03	$10.16	$10.08	3,909
2022-01-21	$10.05	$10.11	$10.05	$10.06	$9.98	5,048
2022-01-20	$10.36	$10.36	$10.12	$10.12	$10.04	9,128
2022-01-19	$10.27	$10.31	$10.22	$10.31	$10.23	12,102
2022-01-18	$10.60	$10.62	$10.18	$10.38	$10.30	8,956
2022-01-14	$10.48	$10.58	$10.47	$10.53	$10.45	3,428
2022-01-13	$10.49	$10.51	$10.40	$10.44	$10.36	36,075
2022-01-12	$10.42	$10.45	$10.37	$10.38	$10.30	3,225
2022-01-11	$10.45	$10.46	$10.15	$10.32	$10.24	9,015
2022-01-10	$10.23	$10.50	$10.23	$10.44	$10.36	4,913
2022-01-07	$10.19	$10.41	$10.18	$10.38	$10.30	12,860
2022-01-06	$10.25	$10.35	$10.21	$10.31	$10.23	15,096
2022-01-05	$10.23	$10.33	$10.16	$10.19	$10.11	39,285
2022-01-04	$9.96	$10.25	$9.96	$10.24	$10.16	18,759
2022-01-03	$9.81	$9.92	$9.81	$9.90	$9.82	10,000
2021-12-31	$9.79	$9.90	$9.74	$9.80	$9.72	7,594
2021-12-30	$9.84	$9.85	$9.76	$9.78	$9.70	10,363
2021-12-29	$9.85	$9.87	$9.79	$9.80	$9.72	4,832
2021-12-28	$9.84	$9.85	$9.77	$9.79	$9.71	8,834
2021-12-27	$9.74	$9.81	$9.74	$9.76	$9.68	10,504
2021-12-23	$9.72	$9.78	$9.72	$9.74	$9.66	59,186
2021-12-22	$9.67	$9.75	$9.65	$9.68	$9.60	18,915
2021-12-21	$9.58	$9.73	$9.58	$9.73	$9.65	4,146
2021-12-20	$9.75	$9.75	$9.50	$9.58	$9.48	7,819
2021-12-17	$9.46	$9.70	$9.45	$9.70	$9.60	56,556
2021-12-16	$9.59	$9.70	$9.57	$9.59	$9.49	31,418
2021-12-15	$9.50	$9.64	$9.50	$9.53	$9.43	32,024
2021-12-14	$9.54	$9.55	$9.48	$9.54	$9.44	16,950
2021-12-13	$9.51	$9.57	$9.40	$9.40	$9.30	31,669
2021-12-10	$9.45	$9.55	$9.45	$9.52	$9.42	38,560
2021-12-09	$9.50	$9.58	$9.50	$9.52	$9.42	9,455
2021-12-08	$9.55	$9.55	$9.55	$9.55	$9.45	589
2021-12-07	$9.60	$9.65	$9.57	$9.57	$9.47	6,874
2021-12-06	$9.63	$9.77	$9.63	$9.71	$9.61	6,147
2021-12-03	$9.73	$9.75	$9.44	$9.68	$9.58	6,450
2021-12-02	$9.68	$9.75	$9.68	$9.72	$9.62	5,328
2021-12-01	$9.62	$9.75	$9.53	$9.53	$9.43	9,834
2021-11-30	$9.61	$9.61	$9.54	$9.58	$9.48	6,213
2021-11-29	$9.55	$9.69	$9.55	$9.62	$9.52	4,389
2021-11-26	$9.65	$9.69	$9.54	$9.69	$9.58	6,799
2021-11-24	$9.79	$9.81	$9.79	$9.80	$9.70	22,001
2021-11-23	$9.80	$9.83	$9.78	$9.78	$9.68	12,717
2021-11-22	$9.74	$9.91	$9.74	$9.78	$9.68	6,918
2021-11-19	$9.86	$9.87	$9.81	$9.81	$9.71	919
2021-11-18	$9.91	$9.91	$9.84	$9.90	$9.80	3,019
2021-11-17	$9.84	$9.92	$9.83	$9.92	$9.82	12,434
2021-11-16	$9.76	$9.86	$9.71	$9.85	$9.75	24,109
2021-11-15	$9.82	$9.83	$9.79	$9.80	$9.70	23,606
2021-11-12	$9.85	$9.88	$9.79	$9.79	$9.69	26,864
2021-11-11	$9.83	$9.95	$9.83	$9.86	$9.76	92,169
2021-11-10	$9.81	$9.85	$9.79	$9.81	$9.71	60,967
2021-11-09	$9.79	$9.84	$9.73	$9.81	$9.71	44,444
2021-11-08	$9.85	$9.88	$9.80	$9.82	$9.72	54,221
2021-11-05	$9.73	$9.88	$9.73	$9.83	$9.73	417,462
2021-11-04	$9.49	$9.76	$9.49	$9.72	$9.62	852,469
2021-11-03	$8.76	$8.76	$8.60	$8.64	$8.55	5,021
2021-11-02	$8.60	$8.75	$8.60	$8.74	$8.65	2,137
2021-11-01	$8.81	$8.93	$8.70	$8.83	$8.74	6,896
2021-10-29	$8.72	$9.10	$8.64	$8.64	$8.55	15,328
2021-10-28	$8.69	$8.82	$8.69	$8.71	$8.62	3,872
2021-10-27	$8.71	$8.72	$8.71	$8.72	$8.63	1,153
2021-10-26	$8.99	$8.99	$8.75	$8.98	$8.89	10,558
2021-10-25	$8.90	$8.96	$8.90	$8.94	$8.85	2,549
2021-10-22	$9.00	$9.00	$9.00	$9.00	$8.90	442
2021-10-21	$9.00	$9.00	$9.00	$9.00	$8.90	284
2021-10-20	$8.99	$9.00	$8.96	$9.00	$8.90	5,765
2021-10-19	$8.76	$9.00	$8.71	$8.89	$8.80	5,423
2021-10-18	$8.94	$8.94	$8.75	$8.77	$8.68	8,058
2021-10-15	$8.90	$8.90	$8.83	$8.83	$8.74	1,998
2021-10-14	$8.88	$8.88	$8.73	$8.80	$8.71	10,841
2021-10-13	$8.98	$8.98	$8.75	$8.88	$8.79	3,033
2021-10-12	$8.97	$9.00	$8.97	$8.99	$8.90	1,120
2021-10-11	$8.96	$9.00	$8.72	$8.97	$8.88	2,700
2021-10-08	$8.77	$8.90	$8.61	$8.89	$8.80	11,393
2021-10-07	$8.50	$8.80	$8.50	$8.77	$8.68	2,720
2021-10-06	$8.25	$8.49	$8.25	$8.49	$8.40	9,033
2021-10-05	$8.33	$8.33	$8.28	$8.30	$8.21	20,441
2021-10-04	$8.30	$8.35	$8.14	$8.29	$8.20	120,350
2021-10-01	$8.30	$8.31	$8.25	$8.25	$8.16	83,025
2021-09-30	$8.28	$8.31	$8.25	$8.27	$8.18	20,214
2021-09-29	$8.29	$8.30	$8.26	$8.26	$8.17	5,206
2021-09-28	$8.30	$8.30	$8.20	$8.26	$8.17	1,859
2021-09-27	$8.30	$8.30	$8.16	$8.16	$8.07	9,335
2021-09-24	$8.28	$8.30	$8.14	$8.14	$8.06	1,721
2021-09-23	$8.12	$8.32	$8.12	$8.32	$8.23	24,664
2021-09-22	$8.30	$8.30	$8.11	$8.11	$8.00	10,673
2021-09-21	$8.30	$8.31	$8.10	$8.12	$8.01	23,124
2021-09-20	$8.20	$8.49	$8.05	$8.38	$8.27	3,957
2021-09-17	$8.25	$8.44	$8.03	$8.41	$8.30	47,207
2021-09-16	$8.41	$8.47	$8.26	$8.26	$8.15	10,009
2021-09-15	$8.52	$8.55	$8.41	$8.41	$8.30	6,068
2021-09-14	$8.53	$8.57	$8.40	$8.40	$8.29	3,401
2021-09-13	$8.37	$8.59	$8.37	$8.41	$8.30	3,857
2021-09-10	$8.51	$8.60	$8.37	$8.37	$8.26	2,118
2021-09-09	$8.44	$8.58	$8.37	$8.37	$8.26	5,021
2021-09-08	$8.60	$8.60	$8.30	$8.43	$8.32	10,488
2021-09-07	$8.76	$9.00	$8.42	$8.42	$8.31	29,347
2021-09-03	$8.95	$8.96	$8.65	$8.67	$8.55	7,106
2021-09-02	$9.00	$9.00	$8.82	$9.00	$8.88	3,884
2021-09-01	$9.00	$9.00	$8.93	$8.93	$8.81	2,833
2021-08-31	$8.99	$8.99	$8.71	$8.71	$8.59	5,879
2021-08-30	$8.90	$8.95	$8.71	$8.80	$8.68	1,435
2021-08-27	$9.00	$9.00	$8.80	$8.80	$8.68	2,442
2021-08-26	$8.83	$9.00	$8.82	$8.84	$8.72	1,759
2021-08-25	$8.74	$9.00	$8.62	$8.64	$8.52	2,694
2021-08-24	$8.75	$8.88	$8.72	$8.72	$8.60	20,738
2021-08-23	$8.78	$8.98	$8.74	$8.77	$8.65	5,408
2021-08-20	$8.90	$8.90	$8.75	$8.83	$8.72	3,154
2021-08-19	$8.75	$8.91	$8.75	$8.90	$8.78	1,359
2021-08-18	$8.98	$8.98	$8.85	$8.85	$8.73	1,265
2021-08-17	$8.76	$8.80	$8.73	$8.76	$8.64	5,137
2021-08-16	$8.89	$8.89	$8.74	$8.87	$8.75	622
2021-08-13	$8.74	$8.95	$8.72	$8.82	$8.70	2,239
2021-08-12	$8.63	$8.73	$8.63	$8.73	$8.61	1,597
2021-08-11	$9.00	$9.00	$8.80	$8.95	$8.83	11,600
2021-08-10	$8.78	$8.78	$8.55	$8.75	$8.63	2,340
2021-08-09	$8.59	$8.77	$8.57	$8.60	$8.48	1,993
2021-08-06	$8.61	$8.80	$8.57	$8.57	$8.46	3,301
2021-08-05	$8.60	$8.73	$8.56	$8.73	$8.61	18,998
2021-08-04	$8.80	$8.80	$8.56	$8.69	$8.57	1,388
2021-08-03	$8.80	$8.80	$8.77	$8.80	$8.68	4,210
2021-08-02	$8.80	$8.85	$8.62	$8.83	$8.71	14,455
2021-07-30	$8.97	$8.99	$8.85	$8.85	$8.73	4,560
2021-07-29	$8.92	$8.95	$8.85	$8.85	$8.73	6,472
2021-07-28	$9.00	$9.00	$8.91	$9.00	$8.88	7,409
2021-07-27	$8.72	$9.56	$8.72	$9.00	$8.88	11,842
2021-07-26	$8.58	$8.75	$8.57	$8.65	$8.53	6,230
2021-07-23	$8.45	$8.57	$8.42	$8.56	$8.45	17,909
2021-07-22	$8.44	$8.49	$8.44	$8.48	$8.37	1,570
2021-07-21	$8.44	$8.48	$8.43	$8.43	$8.32	7,446
2021-07-20	$8.47	$8.50	$8.40	$8.44	$8.33	27,863
2021-07-19	$8.44	$8.51	$8.43	$8.44	$8.33	10,299
2021-07-16	$8.44	$8.46	$8.43	$8.44	$8.33	5,769
2021-07-15	$8.42	$8.54	$8.40	$8.43	$8.32	5,810
2021-07-14	$8.53	$8.68	$8.40	$8.44	$8.33	20,348
2021-07-13	$8.51	$8.51	$8.44	$8.44	$8.33	13,250
2021-07-12	$8.50	$8.65	$8.40	$8.49	$8.38	19,018
2021-07-09	$8.16	$8.53	$8.10	$8.50	$8.39	64,962
2021-07-08	$8.13	$8.19	$8.12	$8.17	$8.06	23,030
2021-07-07	$8.21	$8.24	$8.16	$8.16	$8.05	11,314
2021-07-06	$8.52	$8.52	$8.12	$8.23	$8.12	31,807
2021-07-02	$8.16	$8.35	$8.16	$8.25	$8.14	8,374
2021-07-01	$8.26	$8.26	$8.03	$8.08	$7.97	14,088
2021-06-30	$8.25	$8.35	$8.03	$8.04	$7.93	23,666
2021-06-29	$8.17	$8.19	$8.01	$8.19	$8.08	13,784
2021-06-28	$8.11	$8.29	$7.82	$8.13	$8.02	12,199
2021-06-25	$8.15	$8.33	$7.80	$8.05	$7.94	1,154,887
2021-06-24	$7.82	$8.25	$7.75	$8.24	$8.13	71,548
2021-06-23	$7.72	$7.93	$7.69	$7.88	$7.77	50,983
2021-06-22	$7.60	$7.70	$7.60	$7.68	$7.55	49,405
2021-06-21	$7.92	$7.95	$7.60	$7.63	$7.50	52,651
2021-06-18	$7.60	$7.86	$7.60	$7.77	$7.64	54,829
2021-06-17	$8.18	$8.18	$7.63	$7.67	$7.54	35,142
2021-06-16	$7.84	$7.97	$7.81	$7.91	$7.78	39,843
2021-06-15	$7.81	$7.91	$7.81	$7.85	$7.72	28,599
2021-06-14	$8.08	$8.08	$7.82	$7.85	$7.72	24,841
2021-06-11	$8.00	$8.09	$7.76	$8.02	$7.89	14,468
2021-06-10	$8.16	$8.27	$7.73	$7.95	$7.82	26,296
2021-06-09	$8.02	$8.13	$8.01	$8.07	$7.94	35,235
2021-06-08	$8.01	$8.10	$8.01	$8.05	$7.92	16,015
2021-06-07	$8.18	$8.18	$8.02	$8.05	$7.92	45,932
2021-06-04	$8.10	$8.29	$8.00	$8.01	$7.88	9,933
2021-06-03	$7.93	$8.28	$7.91	$8.28	$8.14	12,621
2021-06-02	$8.15	$8.15	$7.94	$8.15	$8.02	4,878
2021-06-01	$8.00	$8.35	$7.91	$8.12	$7.99	23,739
2021-05-28	$7.83	$8.00	$7.70	$7.85	$7.72	14,900
2021-05-27	$7.68	$7.99	$7.64	$7.87	$7.74	18,736
2021-05-26	$7.62	$7.74	$7.60	$7.73	$7.60	10,377
2021-05-25	$7.61	$7.74	$7.61	$7.62	$7.49	18,456
2021-05-24	$7.65	$7.81	$7.60	$7.65	$7.52	28,988
2021-05-21	$7.82	$7.82	$7.62	$7.68	$7.55	10,523
2021-05-20	$7.81	$7.91	$7.64	$7.74	$7.61	28,316
2021-05-19	$7.94	$7.94	$7.81	$7.85	$7.72	16,906
2021-05-18	$7.97	$7.97	$7.80	$7.80	$7.67	21,395
2021-05-17	$8.19	$8.19	$7.90	$7.97	$7.84	64,537
2021-05-14	$8.13	$8.38	$8.13	$8.20	$8.06	24,825
2021-05-13	$8.05	$8.15	$8.00	$8.11	$7.98	39,883
2021-05-12	$8.20	$8.25	$8.00	$8.10	$7.97	20,413
2021-05-11	$7.60	$8.23	$7.60	$8.20	$8.06	88,461
2021-05-10	$7.79	$7.80	$7.60	$7.60	$7.47	41,122
2021-05-07	$7.60	$7.87	$7.59	$7.60	$7.47	34,286
2021-05-06	$7.60	$7.87	$7.58	$7.62	$7.49	12,625
2021-05-05	$7.76	$7.76	$7.58	$7.59	$7.46	54,326
2021-05-04	$7.62	$7.77	$7.56	$7.60	$7.47	123,606
2021-05-03	$7.56	$7.90	$7.56	$7.62	$7.49	29,664
2021-04-30	$7.63	$7.72	$7.59	$7.60	$7.47	61,500
2021-04-29	$7.81	$7.90	$7.60	$7.62	$7.49	16,532
2021-04-28	$7.64	$7.67	$7.64	$7.65	$7.52	18,212
2021-04-27	$7.67	$7.74	$7.62	$7.68	$7.55	13,501
2021-04-26	$7.73	$7.73	$7.60	$7.64	$7.51	23,925
2021-04-23	$7.70	$7.74	$7.66	$7.66	$7.53	19,445
2021-04-22	$7.65	$7.70	$7.62	$7.68	$7.55	21,126
2021-04-21	$7.64	$7.66	$7.60	$7.65	$7.52	19,634
2021-04-20	$7.65	$7.67	$7.62	$7.64	$7.51	30,591
2021-04-19	$7.71	$7.71	$7.63	$7.65	$7.52	21,522
2021-04-16	$7.69	$7.85	$7.62	$7.75	$7.62	54,127
2021-04-15	$7.64	$7.80	$7.59	$7.64	$7.51	119,527
2021-04-14	$7.59	$7.64	$7.59	$7.61	$7.48	32,305
2021-04-13	$7.51	$7.56	$7.51	$7.56	$7.44	2,121
2021-04-12	$7.62	$7.62	$7.51	$7.53	$7.41	26,382
2021-04-09	$7.60	$7.64	$7.52	$7.52	$7.40	27,721
2021-04-08	$7.58	$7.58	$7.49	$7.56	$7.44	34,711
2021-04-07	$7.85	$7.89	$7.50	$7.53	$7.41	18,947
2021-04-06	$7.56	$7.59	$7.50	$7.58	$7.45	8,235
2021-04-05	$7.52	$7.60	$7.45	$7.52	$7.40	63,268
2021-04-01	$7.40	$7.62	$7.40	$7.59	$7.46	16,415
2021-03-31	$7.44	$7.44	$7.31	$7.31	$7.19	19,504
2021-03-30	$7.45	$7.49	$7.38	$7.40	$7.28	10,081
2021-03-29	$7.46	$7.48	$7.36	$7.38	$7.26	10,196
2021-03-26	$7.47	$7.53	$7.36	$7.52	$7.40	10,034
2021-03-25	$7.33	$7.53	$7.32	$7.50	$7.38	7,785
2021-03-24	$7.45	$7.73	$7.38	$7.40	$7.28	44,493
2021-03-23	$7.30	$7.41	$7.30	$7.35	$7.23	26,071
2021-03-22	$7.38	$7.42	$7.30	$7.30	$7.16	12,662
2021-03-19	$7.27	$7.43	$7.27	$7.43	$7.28	71,927
2021-03-18	$7.28	$7.35	$7.23	$7.32	$7.17	36,102
2021-03-17	$7.38	$7.38	$7.24	$7.27	$7.13	12,099
2021-03-16	$7.41	$7.41	$7.20	$7.26	$7.12	12,436
2021-03-15	$7.56	$7.56	$7.34	$7.45	$7.30	22,596
2021-03-12	$7.66	$7.69	$7.28	$7.56	$7.41	22,701
2021-03-11	$7.75	$7.78	$7.51	$7.61	$7.46	74,306
2021-03-10	$7.43	$7.74	$7.30	$7.74	$7.59	110,391
2021-03-09	$7.40	$7.43	$7.40	$7.43	$7.28	9,096
2021-03-08	$7.53	$7.53	$7.27	$7.43	$7.28	8,449
2021-03-05	$7.35	$7.75	$7.21	$7.54	$7.39	31,951
2021-03-04	$7.25	$7.25	$7.02	$7.25	$7.11	18,493
2021-03-03	$7.15	$7.23	$7.13	$7.19	$7.05	15,727
2021-03-02	$7.17	$7.18	$7.03	$7.14	$7.00	16,142
2021-03-01	$7.06	$7.12	$7.02	$7.12	$6.98	8,610
2021-02-26	$7.15	$7.19	$7.06	$7.11	$6.97	26,468
2021-02-25	$7.15	$7.17	$7.15	$7.15	$7.01	16,206
2021-02-24	$7.09	$7.21	$7.09	$7.17	$7.03	37,503
2021-02-23	$7.03	$7.15	$6.97	$7.05	$6.91	80,503
2021-02-22	$6.96	$7.03	$6.96	$7.02	$6.88	5,420
2021-02-19	$6.99	$7.08	$6.93	$7.00	$6.86	43,335
2021-02-18	$7.08	$7.08	$6.90	$6.92	$6.78	78,957
2021-02-17	$6.88	$7.06	$6.85	$7.00	$6.86	52,310
2021-02-16	$6.84	$6.99	$6.84	$6.90	$6.76	19,646
2021-02-12	$6.75	$6.84	$6.75	$6.84	$6.70	8,913
2021-02-11	$6.79	$7.15	$6.77	$6.94	$6.80	115,141
2021-02-10	$6.60	$6.75	$6.60	$6.74	$6.61	10,767
2021-02-09	$6.65	$6.70	$6.59	$6.70	$6.57	14,391
2021-02-08	$6.62	$6.73	$6.62	$6.73	$6.60	7,050
2021-02-05	$6.70	$6.85	$6.70	$6.85	$6.71	39,474
2021-02-04	$6.60	$6.67	$6.58	$6.67	$6.54	4,395
2021-02-03	$6.59	$6.68	$6.55	$6.60	$6.47	57,415
2021-02-02	$6.50	$6.73	$6.50	$6.65	$6.52	41,732
2021-02-01	$6.70	$6.70	$6.50	$6.50	$6.37	9,766
2021-01-29	$6.33	$6.83	$6.32	$6.76	$6.63	47,719
2021-01-28	$6.44	$6.44	$6.25	$6.36	$6.23	33,433
2021-01-27	$6.41	$6.53	$6.28	$6.34	$6.21	33,775
2021-01-26	$6.53	$6.53	$6.35	$6.45	$6.32	38,499
2021-01-25	$6.51	$6.55	$6.40	$6.44	$6.31	16,920
2021-01-22	$6.53	$6.55	$6.51	$6.55	$6.42	14,625
2021-01-21	$6.50	$6.55	$6.50	$6.50	$6.37	17,267
2021-01-20	$6.43	$6.56	$6.43	$6.51	$6.38	22,663
2021-01-19	$6.44	$6.53	$6.44	$6.50	$6.37	23,439
2021-01-15	$6.43	$6.50	$6.43	$6.45	$6.32	8,239
2021-01-14	$6.49	$6.49	$6.43	$6.45	$6.32	9,341
2021-01-13	$6.56	$6.59	$6.44	$6.52	$6.39	17,554
2021-01-12	$6.43	$6.58	$6.43	$6.52	$6.39	5,846
2021-01-11	$6.62	$6.62	$6.42	$6.45	$6.32	13,046
2021-01-08	$6.48	$6.54	$6.46	$6.52	$6.39	33,483
2021-01-07	$6.60	$6.68	$6.47	$6.47	$6.34	11,446
2021-01-06	$6.55	$7.10	$6.46	$6.57	$6.44	74,717
2021-01-05	$6.50	$6.58	$6.46	$6.56	$6.43	10,312
2021-01-04	$6.45	$6.53	$6.43	$6.48	$6.35	13,204
2020-12-31	$6.49	$6.54	$6.47	$6.50	$6.37	17,009
2020-12-30	$6.44	$6.51	$6.41	$6.50	$6.37	10,900
2020-12-29	$6.63	$6.63	$6.33	$6.52	$6.39	21,272
2020-12-28	$6.55	$6.60	$6.46	$6.50	$6.37	9,852
2020-12-24	$6.50	$6.59	$6.50	$6.55	$6.42	2,677
2020-12-23	$6.61	$6.79	$6.52	$6.60	$6.47	18,386
2020-12-22	$6.80	$6.80	$6.65	$6.79	$6.63	6,129
2020-12-21	$6.90	$6.90	$6.65	$6.80	$6.64	9,855
2020-12-18	$6.68	$7.24	$6.53	$6.91	$6.75	116,784
2020-12-17	$6.51	$6.68	$6.50	$6.68	$6.52	13,135
2020-12-16	$6.60	$6.69	$6.55	$6.61	$6.45	15,462
2020-12-15	$6.55	$6.73	$6.46	$6.50	$6.35	22,857
2020-12-14	$6.65	$6.65	$6.51	$6.51	$6.36	19,000
2020-12-11	$6.59	$6.64	$6.59	$6.63	$6.47	4,910
2020-12-10	$6.57	$6.58	$6.49	$6.58	$6.43	14,656
2020-12-09	$6.55	$6.58	$6.41	$6.50	$6.35	31,587
2020-12-08	$6.53	$6.53	$6.35	$6.50	$6.35	17,737
2020-12-07	$6.36	$6.65	$6.29	$6.50	$6.35	26,066
2020-12-04	$6.25	$6.45	$6.10	$6.43	$6.28	28,080
2020-12-03	$6.51	$6.65	$6.15	$6.16	$6.01	25,067
2020-12-02	$6.53	$6.69	$6.44	$6.62	$6.46	7,348
2020-12-01	$6.46	$6.75	$6.34	$6.62	$6.46	15,230
2020-11-30	$6.51	$6.57	$6.40	$6.55	$6.40	18,351
2020-11-27	$6.35	$6.50	$6.32	$6.50	$6.35	6,115
2020-11-25	$6.32	$6.40	$6.32	$6.34	$6.19	3,536
2020-11-24	$6.01	$6.50	$6.01	$6.50	$6.35	25,339
2020-11-23	$5.96	$6.06	$5.93	$6.06	$5.92	16,003
2020-11-20	$5.81	$5.98	$5.79	$5.93	$5.79	21,473
2020-11-19	$5.63	$5.83	$5.55	$5.83	$5.69	20,900
2020-11-18	$5.75	$5.79	$5.50	$5.55	$5.42	14,983
2020-11-17	$5.42	$5.83	$5.42	$5.60	$5.47	39,215
2020-11-16	$5.49	$5.62	$5.49	$5.59	$5.46	23,297
2020-11-13	$5.37	$5.41	$5.35	$5.40	$5.27	21,985
2020-11-12	$5.35	$5.49	$5.35	$5.40	$5.27	12,949
2020-11-11	$5.28	$5.45	$5.28	$5.40	$5.27	8,471
2020-11-10	$5.29	$5.50	$5.29	$5.33	$5.20	49,779
2020-11-09	$5.20	$5.35	$5.10	$5.11	$4.99	24,802
2020-11-06	$5.02	$5.02	$5.02	$5.02	$4.90	3,661
2020-11-05	$5.17	$5.29	$5.02	$5.11	$4.99	18,585
2020-11-04	$5.02	$5.35	$5.02	$5.30	$5.18	3,054
2020-11-03	$5.31	$5.35	$5.11	$5.11	$4.99	15,956
2020-11-02	$5.04	$5.34	$5.04	$5.14	$5.02	12,288
2020-10-30	$5.15	$5.29	$5.01	$5.02	$4.90	7,188
2020-10-29	$5.25	$5.25	$5.12	$5.12	$5.00	5,825
2020-10-28	$5.35	$5.35	$5.11	$5.18	$5.06	6,622
2020-10-27	$5.35	$5.35	$5.13	$5.13	$5.01	2,731
2020-10-26	$5.26	$5.46	$5.13	$5.35	$5.22	3,366
2020-10-23	$5.11	$5.49	$5.11	$5.30	$5.18	5,088
2020-10-22	$5.49	$5.49	$5.41	$5.41	$5.28	6,510
2020-10-21	$5.39	$5.40	$5.39	$5.40	$5.27	3,075
2020-10-20	$5.13	$5.25	$5.01	$5.25	$5.13	12,976
2020-10-19	$5.28	$5.50	$4.97	$5.10	$4.98	13,110
2020-10-16	$5.24	$5.55	$5.24	$5.30	$5.18	6,550
2020-10-15	$5.28	$5.55	$5.28	$5.47	$5.34	7,589
2020-10-14	$5.56	$5.56	$5.06	$5.14	$5.02	16,180
2020-10-13	$5.25	$5.41	$5.25	$5.41	$5.28	8,396
2020-10-12	$5.54	$5.55	$5.42	$5.55	$5.42	6,510
2020-10-09	$5.25	$5.25	$5.18	$5.25	$5.13	20,312
2020-10-08	$5.36	$5.54	$5.10	$5.10	$4.98	29,075
2020-10-07	$5.28	$5.60	$5.08	$5.23	$5.11	26,500
2020-10-06	$5.33	$5.60	$5.10	$5.11	$4.99	7,814
2020-10-05	$5.37	$5.84	$5.05	$5.06	$4.94	18,501
2020-10-02	$5.70	$5.70	$5.28	$5.30	$5.18	9,635
2020-10-01	$5.70	$5.70	$5.10	$5.28	$5.16	31,808
2020-09-30	$5.50	$5.63	$5.50	$5.63	$5.50	5,904
2020-09-29	$5.54	$5.60	$5.51	$5.60	$5.47	2,277
2020-09-28	$5.48	$5.90	$5.25	$5.77	$5.63	6,116
2020-09-25	$5.48	$5.73	$5.25	$5.25	$5.13	15,298
2020-09-24	$5.62	$5.89	$5.53	$5.53	$5.37	3,134
2020-09-23	$5.79	$5.79	$5.51	$5.79	$5.63	10,430
2020-09-22	$5.68	$5.99	$5.57	$5.99	$5.82	6,336
2020-09-21	$6.09	$6.09	$5.56	$5.76	$5.60	10,793
2020-09-18	$6.00	$6.00	$5.75	$6.00	$5.83	54,864
2020-09-17	$5.95	$5.95	$5.92	$5.92	$5.75	2,044
2020-09-16	$5.60	$5.97	$5.60	$5.76	$5.60	5,741
2020-09-15	$5.87	$5.87	$5.87	$5.87	$5.70	1,320
2020-09-14	$5.75	$5.80	$5.50	$5.65	$5.49	15,855
2020-09-11	$5.75	$5.75	$5.75	$5.75	$5.59	3,518
2020-09-10	$5.75	$5.75	$5.75	$5.75	$5.59	2,563
2020-09-09	$5.77	$5.79	$5.75	$5.75	$5.59	9,970
2020-09-08	$5.76	$5.95	$5.75	$5.75	$5.59	4,635
2020-09-04	$5.74	$5.96	$5.55	$5.96	$5.79	6,920
2020-09-03	$5.75	$5.75	$5.60	$5.66	$5.50	14,507
2020-09-02	$5.69	$5.75	$5.69	$5.70	$5.54	4,259
2020-09-01	$5.56	$5.75	$5.56	$5.75	$5.59	6,041
2020-08-31	$5.56	$5.70	$5.48	$5.48	$5.33	14,533
2020-08-28	$5.67	$5.88	$5.66	$5.75	$5.59	5,834
2020-08-27	$6.00	$6.00	$5.65	$5.65	$5.49	8,529
2020-08-26	$5.96	$6.09	$5.95	$6.09	$5.92	8,523
2020-08-25	$6.23	$6.23	$6.00	$6.00	$5.83	8,671
2020-08-24	$6.40	$6.40	$6.10	$6.10	$5.93	3,425
2020-08-21	$6.10	$6.95	$6.10	$6.50	$6.32	34,935
2020-08-20	$6.39	$6.39	$6.11	$6.29	$6.11	4,024
2020-08-19	$6.64	$6.64	$6.55	$6.64	$6.45	6,202
2020-08-18	$6.64	$6.64	$6.03	$6.39	$6.21	1,697
2020-08-17	$6.42	$6.42	$6.42	$6.42	$6.24	1,047
2020-08-14	$6.22	$6.85	$6.22	$6.66	$6.47	10,563
2020-08-13	$6.29	$6.29	$5.84	$6.14	$5.97	6,895
2020-08-12	$6.31	$6.31	$5.78	$6.04	$5.87	12,172
2020-08-11	$6.17	$6.28	$6.15	$6.27	$6.09	9,651
2020-08-10	$6.25	$6.28	$6.06	$6.15	$5.98	4,046
2020-08-07	$6.21	$6.24	$6.17	$6.18	$6.01	3,746
2020-08-06	$5.98	$6.05	$5.98	$6.05	$5.88	2,077
2020-08-05	$5.62	$6.04	$5.60	$6.04	$5.87	18,199
2020-08-04	$5.59	$6.08	$5.59	$6.07	$5.90	7,584
2020-08-03	$5.83	$6.06	$5.83	$6.06	$5.89	5,225
2020-07-31	$6.05	$6.09	$5.81	$5.82	$5.66	7,300
2020-07-30	$6.19	$6.19	$5.93	$5.99	$5.82	4,772
2020-07-29	$5.91	$6.19	$5.91	$6.04	$5.87	5,906
2020-07-28	$6.08	$6.11	$5.81	$6.00	$5.83	7,516
2020-07-27	$5.81	$6.19	$5.81	$6.19	$6.02	2,027
2020-07-24	$6.18	$6.19	$5.84	$5.91	$5.74	12,535
2020-07-23	$6.17	$6.25	$5.81	$6.12	$5.95	17,246
2020-07-22	$6.17	$6.28	$5.95	$6.10	$5.93	12,167
2020-07-21	$6.16	$6.29	$5.81	$6.14	$5.97	35,544
2020-07-20	$6.34	$6.39	$6.17	$6.27	$6.09	6,970
2020-07-17	$6.18	$6.34	$6.18	$6.33	$6.15	3,954
2020-07-16	$6.24	$6.49	$6.10	$6.29	$6.11	5,465
2020-07-15	$6.23	$6.83	$5.86	$6.19	$6.02	22,708
2020-07-14	$6.19	$6.19	$5.99	$6.18	$6.01	3,249
2020-07-13	$6.03	$6.23	$5.89	$5.96	$5.79	4,518
2020-07-10	$6.10	$6.10	$5.95	$6.04	$5.87	9,911
2020-07-09	$6.35	$6.35	$5.50	$5.89	$5.72	110,320
2020-07-08	$6.26	$6.51	$6.21	$6.51	$6.33	10,224
2020-07-07	$6.39	$6.61	$6.31	$6.31	$6.13	9,092
2020-07-06	$6.61	$6.62	$6.31	$6.44	$6.26	13,881
2020-07-02	$6.52	$6.60	$6.31	$6.60	$6.41	17,562
2020-07-01	$6.54	$6.79	$6.36	$6.52	$6.34	28,353
2020-06-30	$6.47	$6.57	$6.17	$6.57	$6.38	25,986
2020-06-29	$6.43	$6.60	$6.26	$6.47	$6.29	33,995
2020-06-26	$7.11	$7.23	$6.24	$6.48	$6.30	939,061
2020-06-25	$7.33	$7.33	$6.99	$7.14	$6.94	57,165
2020-06-24	$7.48	$7.48	$7.17	$7.29	$7.06	33,432
2020-06-23	$7.15	$7.60	$7.15	$7.42	$7.19	196,326
2020-06-22	$7.12	$7.47	$7.01	$7.24	$7.01	82,673
2020-06-19	$7.44	$7.60	$7.01	$7.02	$6.80	226,928
2020-06-18	$7.40	$7.49	$7.31	$7.48	$7.24	138,336
2020-06-17	$7.25	$7.40	$7.20	$7.40	$7.17	151,052
2020-06-16	$7.39	$7.39	$7.05	$7.38	$7.15	67,043
2020-06-15	$7.13	$7.48	$7.06	$7.23	$7.00	118,736
2020-06-12	$7.18	$7.30	$7.11	$7.23	$7.00	58,372
2020-06-11	$7.30	$7.30	$6.96	$6.96	$6.74	17,780
2020-06-10	$7.50	$7.50	$7.35	$7.39	$7.16	40,577
2020-06-09	$7.48	$7.50	$7.18	$7.46	$7.22	21,204
2020-06-08	$7.20	$7.49	$7.15	$7.23	$7.00	71,552
2020-06-05	$7.08	$7.20	$7.02	$7.20	$6.97	33,230
2020-06-04	$7.18	$7.25	$7.17	$7.20	$6.97	28,150
2020-06-03	$7.25	$7.25	$6.89	$7.25	$7.02	16,431
2020-06-02	$7.02	$7.20	$7.02	$7.20	$6.97	31,388
2020-06-01	$6.90	$7.10	$6.90	$7.00	$6.78	18,302
2020-05-29	$6.93	$7.00	$6.66	$7.00	$6.78	43,265
2020-05-28	$6.94	$6.95	$6.93	$6.93	$6.71	2,334
2020-05-27	$7.00	$7.02	$6.80	$6.95	$6.73	12,735
2020-05-26	$7.00	$7.09	$6.59	$6.95	$6.73	30,337
2020-05-22	$6.90	$7.00	$6.55	$6.97	$6.75	40,168
2020-05-21	$6.90	$6.90	$6.89	$6.90	$6.68	1,805
2020-05-20	$6.60	$7.00	$6.52	$6.89	$6.67	18,966
2020-05-19	$6.55	$6.60	$6.50	$6.60	$6.39	41,056
2020-05-18	$6.55	$6.60	$6.42	$6.52	$6.31	29,658
2020-05-15	$6.59	$6.59	$6.41	$6.42	$6.22	16,177
2020-05-14	$6.60	$6.60	$6.46	$6.56	$6.35	30,007
2020-05-13	$6.81	$6.81	$6.48	$6.60	$6.39	33,883
2020-05-12	$6.83	$6.83	$6.60	$6.74	$6.53	6,246
2020-05-11	$6.85	$7.05	$6.56	$6.80	$6.59	104,998
2020-05-08	$6.70	$6.83	$6.68	$6.77	$6.56	4,536
2020-05-07	$6.68	$6.85	$6.52	$6.55	$6.34	18,944
2020-05-06	$6.40	$6.85	$6.40	$6.55	$6.34	73,726
2020-05-05	$5.75	$6.34	$5.75	$6.34	$6.14	283,132
2020-05-04	$5.75	$5.75	$5.75	$5.75	$5.57	0
2020-05-01	$5.75	$5.75	$5.75	$5.75	$5.57	1,000
2020-04-30	$5.55	$5.55	$5.55	$5.55	$5.37	12,263
2020-04-29	$5.75	$5.84	$5.75	$5.84	$5.66	30,819
2020-04-28	$5.59	$5.59	$5.59	$5.59	$5.41	0
2020-04-27	$5.59	$5.59	$5.59	$5.59	$5.41	200
2020-04-24	$5.59	$5.59	$5.59	$5.59	$5.41	0
2020-04-23	$5.59	$5.75	$5.59	$5.59	$5.41	1,847
2020-04-22	$5.50	$5.50	$5.50	$5.50	$5.33	0
2020-04-21	$5.50	$5.50	$5.50	$5.50	$5.33	715
2020-04-20	$5.84	$5.84	$5.50	$5.50	$5.33	1,124
2020-04-17	$5.50	$5.65	$5.50	$5.65	$5.47	9,325
2020-04-16	$5.62	$5.69	$5.20	$5.69	$5.51	15,090
2020-04-15	$5.72	$5.72	$5.72	$5.72	$5.54	10
2020-04-14	$5.69	$5.75	$5.69	$5.72	$5.54	500
2020-04-13	$5.67	$5.67	$5.67	$5.67	$5.49	2
2020-04-09	$5.67	$5.67	$5.67	$5.67	$5.49	100
2020-04-08	$5.69	$5.69	$5.50	$5.50	$5.33	2,871
2020-04-07	$5.59	$5.60	$5.59	$5.60	$5.42	221
2020-04-06	$5.45	$5.50	$5.41	$5.50	$5.33	960
2020-04-03	$5.50	$5.50	$5.50	$5.50	$5.33	200
2020-04-02	$5.50	$5.50	$5.50	$5.50	$5.33	2,490
2020-04-01	$5.55	$5.55	$5.55	$5.55	$5.37	610
2020-03-31	$5.79	$5.79	$5.40	$5.79	$5.61	3,800
2020-03-30	$5.80	$5.80	$5.80	$5.80	$5.62	3,000
2020-03-27	$5.80	$5.80	$5.80	$5.80	$5.62	0
2020-03-26	$5.70	$5.81	$5.70	$5.80	$5.59	7,170
2020-03-25	$5.60	$5.60	$5.56	$5.56	$5.36	1,429
2020-03-24	$5.45	$5.70	$5.45	$5.70	$5.50	1,950
2020-03-23	$5.45	$5.54	$5.26	$5.45	$5.26	1,225
2020-03-20	$5.50	$5.50	$5.50	$5.50	$5.30	2,290
2020-03-19	$5.00	$5.82	$5.00	$5.82	$5.61	6,452
2020-03-18	$6.25	$6.25	$5.00	$6.00	$5.79	3,001
2020-03-17	$6.40	$6.90	$6.00	$6.90	$6.65	3,950
2020-03-16	$6.95	$6.95	$6.90	$6.90	$6.65	200
2020-03-13	$7.00	$7.00	$7.00	$7.00	$6.75	1,400
2020-03-12	$6.95	$6.95	$6.95	$6.95	$6.70	171
2020-03-11	$7.15	$7.15	$7.07	$7.07	$6.82	4,821
2020-03-10	$7.00	$7.40	$7.00	$7.20	$6.94	81,457
2020-03-09	$7.50	$7.50	$7.00	$7.25	$6.99	7,400
2020-03-06	$7.70	$7.70	$7.70	$7.70	$7.42	10,000
2020-03-05	$7.74	$7.74	$7.74	$7.74	$7.46	0
2020-03-04	$7.62	$7.74	$7.62	$7.74	$7.46	45,442
2020-03-03	$7.76	$7.85	$7.76	$7.85	$7.57	2,100
2020-03-02	$7.85	$7.85	$7.85	$7.85	$7.57	3,000
2020-02-28	$7.82	$7.95	$7.50	$7.85	$7.57	15,814
2020-02-27	$7.97	$8.00	$7.82	$8.00	$7.71	1,600
2020-02-26	$8.05	$8.05	$8.05	$8.05	$7.76	0
2020-02-25	$8.05	$8.05	$8.05	$8.05	$7.76	0
2020-02-24	$8.05	$8.05	$8.05	$8.05	$7.76	100
2020-02-21	$8.10	$8.10	$8.10	$8.10	$7.81	544
2020-02-20	$8.00	$8.00	$8.00	$8.00	$7.71	20,000
2020-02-19	$8.10	$8.10	$8.10	$8.10	$7.81	4,085
2020-02-18	$8.09	$8.10	$8.09	$8.10	$7.81	1,000
2020-02-14	$8.17	$8.17	$8.01	$8.09	$7.80	5,100
2020-02-13	$8.15	$8.15	$8.15	$8.15	$7.86	100
2020-02-12	$8.10	$8.10	$8.10	$8.10	$7.81	2,621
2020-02-11	$8.15	$8.15	$8.15	$8.15	$7.86	125
2020-02-10	$8.10	$8.10	$8.10	$8.10	$7.81	1,288
2020-02-07	$8.11	$8.11	$8.00	$8.10	$7.81	12,663
2020-02-06	$8.11	$8.12	$8.09	$8.11	$7.82	24,633
2020-02-05	$8.05	$8.10	$8.05	$8.10	$7.81	2,193
2020-02-04	$8.05	$8.05	$8.00	$8.05	$7.76	685
2020-02-03	$7.85	$8.00	$7.82	$8.00	$7.71	2,583
2020-01-31	$7.95	$8.02	$7.95	$8.02	$7.73	8,294
2020-01-29	$7.95	$7.95	$7.95	$7.95	$7.67	100
2020-01-28	$8.00	$8.00	$7.95	$7.95	$7.67	4,400
2020-01-27	$8.00	$8.00	$7.90	$7.90	$7.62	7,744
2020-01-24	$8.01	$8.01	$8.01	$8.01	$7.72	515
2020-01-23	$8.10	$8.10	$8.00	$8.00	$7.71	4,741
2020-01-22	$8.10	$8.10	$8.10	$8.10	$7.81	3,000
2020-01-21	$8.10	$8.10	$8.10	$8.10	$7.81	100
2020-01-17	$8.10	$8.10	$8.10	$8.10	$7.81	600
2020-01-16	$8.10	$8.12	$8.10	$8.11	$7.82	1,750
2020-01-15	$7.95	$7.95	$7.95	$7.95	$7.67	5,019
2020-01-14	$8.02	$8.02	$7.95	$7.95	$7.67	6,183
2020-01-13	$7.95	$7.95	$7.95	$7.95	$7.67	4,089
2020-01-10	$8.10	$8.10	$8.10	$8.10	$7.81	1
2020-01-09	$8.10	$8.10	$8.10	$8.10	$7.81	0
2020-01-08	$8.10	$8.10	$8.10	$8.10	$7.81	81
2020-01-07	$8.02	$8.10	$8.02	$8.10	$7.81	10,871
2020-01-06	$8.05	$8.05	$8.05	$8.05	$7.76	0
2020-01-03	$8.05	$8.05	$8.05	$8.05	$7.76	907
2020-01-02	$8.10	$8.10	$8.10	$8.10	$7.81	0
2019-12-31	$8.10	$8.10	$8.09	$8.10	$7.81	9,328
2019-12-30	$8.10	$8.10	$8.02	$8.02	$7.73	4,878
2019-12-27	$8.01	$8.01	$8.01	$8.01	$7.72	0
2019-12-26	$8.10	$8.10	$8.01	$8.01	$7.70	603
2019-12-24	$8.01	$8.01	$8.01	$8.01	$7.70	200
2019-12-23	$8.01	$8.01	$8.01	$8.01	$7.70	101
2019-12-20	$8.00	$8.07	$8.00	$8.05	$7.74	10,535
2019-12-19	$8.15	$8.15	$8.00	$8.10	$7.79	11,000
2019-12-18	$8.15	$8.15	$8.15	$8.15	$7.83	4,050
2019-12-17	$8.01	$8.01	$8.01	$8.01	$7.70	1,240
2019-12-16	$8.05	$8.15	$8.05	$8.15	$7.83	18,500
2019-12-13	$8.14	$8.14	$8.00	$8.00	$7.69	1,141
2019-12-12	$8.00	$8.15	$8.00	$8.00	$7.69	9,994
2019-12-11	$8.04	$8.04	$8.04	$8.04	$7.73	185
2019-12-10	$8.03	$8.03	$8.03	$8.03	$7.72	665
2019-12-09	$7.75	$8.10	$7.75	$8.10	$7.79	14,589
2019-12-06	$8.24	$8.25	$8.24	$8.25	$7.93	500
2019-12-05	$8.02	$8.02	$8.02	$8.02	$7.71	10
2019-12-04	$8.20	$8.20	$8.01	$8.02	$7.71	1,128
2019-12-03	$8.25	$8.25	$8.25	$8.25	$7.93	21
2019-12-02	$7.90	$8.25	$7.89	$8.25	$7.93	8,849
2019-11-29	$7.80	$7.95	$7.78	$7.95	$7.64	40,410
2019-11-27	$7.90	$7.90	$7.90	$7.90	$7.59	0
2019-11-26	$7.85	$7.90	$7.85	$7.90	$7.59	8,477
2019-11-25	$7.70	$7.75	$7.70	$7.75	$7.45	17,449
2019-11-22	$7.65	$7.65	$7.65	$7.65	$7.35	578
2019-11-21	$7.55	$7.55	$7.55	$7.55	$7.26	1,200
2019-11-20	$7.55	$7.55	$7.50	$7.51	$7.22	22,966
2019-11-19	$7.50	$7.50	$7.50	$7.50	$7.21	2,500
2019-11-18	$7.50	$7.59	$7.50	$7.59	$7.30	3,026
2019-11-15	$7.45	$7.45	$7.45	$7.45	$7.16	2,500
2019-11-14	$7.45	$7.45	$7.45	$7.45	$7.16	0
2019-11-13	$7.45	$7.45	$7.45	$7.45	$7.16	1,000
2019-11-12	$7.45	$7.45	$7.45	$7.45	$7.16	794
2019-11-11	$7.45	$7.45	$7.45	$7.45	$7.16	1,000
2019-11-08	$7.41	$7.41	$7.41	$7.41	$7.12	0
2019-11-07	$7.41	$7.41	$7.41	$7.41	$7.12	0
2019-11-06	$7.39	$7.41	$7.39	$7.41	$7.12	13,300
2019-11-05	$7.35	$7.35	$7.32	$7.32	$7.04	4,683
2019-11-04	$7.33	$7.35	$7.33	$7.35	$7.07	2,185
2019-11-01	$7.32	$7.35	$7.32	$7.35	$7.07	1,231
2019-10-31	$7.35	$7.36	$7.35	$7.36	$7.08	1,740
2019-10-30	$7.35	$7.35	$7.35	$7.35	$7.07	200
2019-10-29	$7.31	$7.31	$7.31	$7.31	$7.03	5
2019-10-28	$7.31	$7.31	$7.31	$7.31	$7.03	0
2019-10-25	$7.31	$7.31	$7.31	$7.31	$7.03	1,194
2019-10-24	$7.34	$7.34	$7.34	$7.34	$7.06	0
2019-10-23	$7.34	$7.34	$7.34	$7.34	$7.06	0
2019-10-22	$7.31	$7.34	$7.31	$7.34	$7.06	2,894
2019-10-21	$7.35	$7.35	$7.35	$7.35	$7.07	0
2019-10-18	$7.35	$7.35	$7.35	$7.35	$7.07	0
2019-10-17	$7.35	$7.35	$7.34	$7.35	$7.07	5,255
2019-10-16	$7.35	$7.35	$7.35	$7.35	$7.07	750
2019-10-15	$7.32	$7.32	$7.32	$7.32	$7.04	275
2019-10-14	$7.32	$7.32	$7.32	$7.32	$7.04	55
2019-10-11	$7.32	$7.32	$7.32	$7.32	$7.04	0
2019-10-10	$7.32	$7.32	$7.32	$7.32	$7.04	196
2019-10-09	$7.31	$7.31	$7.31	$7.31	$7.03	0
2019-10-08	$7.31	$7.31	$7.31	$7.31	$7.03	2
2019-10-07	$7.31	$7.31	$7.31	$7.31	$7.03	829
2019-10-04	$7.35	$7.35	$7.32	$7.32	$7.04	2,367
2019-10-03	$7.28	$7.28	$7.28	$7.28	$7.00	0
2019-10-02	$7.28	$7.28	$7.28	$7.28	$7.00	0
2019-10-01	$7.28	$7.28	$7.28	$7.28	$7.00	0
2019-09-30	$7.28	$7.28	$7.28	$7.28	$6.99	89
2019-09-27	$7.28	$7.28	$7.28	$7.28	$7.00	0
2019-09-26	$7.30	$7.30	$7.30	$7.30	$7.02	0
2019-09-25	$7.29	$7.30	$7.29	$7.30	$6.99	2,250
2019-09-24	$7.30	$7.30	$7.30	$7.30	$6.99	0
2019-09-23	$7.30	$7.30	$7.30	$7.30	$6.99	100
2019-09-20	$7.16	$7.30	$7.16	$7.30	$6.99	700
2019-09-19	$7.15	$7.16	$7.15	$7.15	$6.85	6,200
2019-09-18	$7.17	$7.17	$7.14	$7.14	$6.84	3,000
2019-09-17	$7.17	$7.17	$7.17	$7.17	$6.87	2,000
2019-09-16	$7.17	$7.17	$7.17	$7.17	$6.87	4,488
2019-09-13	$7.17	$7.17	$7.17	$7.17	$6.87	2,000
2019-09-12	$7.18	$7.18	$7.17	$7.17	$6.87	2,000
2019-09-11	$7.17	$7.18	$7.16	$7.18	$6.88	2,200
2019-09-10	$7.20	$7.20	$7.20	$7.20	$6.90	2,000
2019-09-09	$7.20	$7.20	$7.20	$7.20	$6.90	100
2019-09-06	$7.25	$7.25	$7.20	$7.21	$6.91	5,071
2019-09-05	$7.25	$7.26	$7.20	$7.20	$6.90	9,275
2019-09-04	$7.29	$7.29	$7.24	$7.26	$6.96	3,737
2019-09-03	$7.45	$7.45	$7.42	$7.42	$7.11	2,300
2019-08-30	$7.45	$7.45	$7.45	$7.45	$7.14	0
2019-08-29	$7.45	$7.45	$7.45	$7.45	$7.14	0
2019-08-28	$7.45	$7.45	$7.45	$7.45	$7.14	0
2019-08-27	$7.46	$7.46	$7.45	$7.45	$7.14	1,198
2019-08-26	$7.47	$7.47	$7.47	$7.47	$7.16	1,000
2019-08-23	$7.48	$7.48	$7.48	$7.48	$7.17	0
2019-08-22	$7.48	$7.48	$7.48	$7.48	$7.17	0
2019-08-21	$7.48	$7.48	$7.48	$7.48	$7.17	1,000
2019-08-20	$7.48	$7.48	$7.48	$7.48	$7.17	2,400
2019-08-19	$7.50	$7.50	$7.50	$7.50	$7.19	0
2019-08-16	$7.51	$7.51	$7.50	$7.50	$7.19	500
2019-08-15	$7.52	$7.52	$7.51	$7.51	$7.19	600
2019-08-14	$7.52	$7.52	$7.52	$7.52	$7.20	200
2019-08-13	$7.52	$7.52	$7.52	$7.52	$7.20	240
2019-08-12	$7.52	$7.52	$7.52	$7.52	$7.20	1,388
2019-08-09	$7.53	$7.53	$7.53	$7.53	$7.21	1,300
2019-08-08	$7.53	$7.53	$7.53	$7.53	$7.21	1,300
2019-08-07	$7.53	$7.53	$7.53	$7.53	$7.21	1,283
2019-08-06	$7.55	$7.55	$7.55	$7.55	$7.23	283
2019-08-05	$7.55	$7.55	$7.55	$7.55	$7.23	1,392
2019-08-02	$7.55	$7.55	$7.55	$7.55	$7.23	2,000
2019-08-01	$7.54	$7.60	$7.54	$7.54	$7.22	2,600
2019-07-31	$7.54	$7.54	$7.54	$7.54	$7.22	2,600
2019-07-30	$7.54	$7.60	$7.54	$7.54	$7.22	2,600
2019-07-29	$7.54	$7.60	$7.54	$7.54	$7.22	3,887
2019-07-26	$7.56	$7.60	$7.54	$7.54	$7.22	8,000
2019-07-25	$7.53	$7.53	$7.53	$7.53	$7.21	0
2019-07-24	$7.53	$7.53	$7.53	$7.53	$7.21	1,600
2019-07-23	$7.55	$7.55	$7.53	$7.53	$7.21	511
2019-07-22	$7.55	$7.55	$7.55	$7.55	$7.23	56
2019-07-19	$7.53	$7.55	$7.53	$7.55	$7.23	3,973
2019-07-18	$7.53	$7.53	$7.53	$7.53	$7.21	2,537
2019-07-17	$7.53	$7.53	$7.53	$7.53	$7.21	1,000
2019-07-16	$7.55	$7.55	$7.55	$7.55	$7.23	8,000
2019-07-15	$7.55	$7.55	$7.53	$7.53	$7.21	5,682
2019-07-12	$7.55	$7.55	$7.55	$7.55	$7.23	500
2019-07-11	$7.53	$7.53	$7.50	$7.50	$7.19	1,110
2019-07-10	$7.55	$7.55	$7.55	$7.55	$7.23	2
2019-07-09	$7.55	$7.55	$7.55	$7.55	$7.23	500
2019-07-08	$7.52	$7.52	$7.52	$7.52	$7.20	9,633
2019-07-05	$7.60	$7.60	$7.60	$7.60	$7.28	0
2019-07-03	$7.60	$7.60	$7.60	$7.60	$7.28	153
2019-07-02	$7.60	$7.60	$7.51	$7.51	$7.19	1,894
2019-07-01	$7.60	$7.60	$7.60	$7.60	$7.28	1,100
2019-06-28	$7.60	$7.60	$7.60	$7.60	$7.28	0
2019-06-27	$7.49	$7.60	$7.49	$7.60	$7.28	2,236
2019-06-26	$7.48	$7.48	$7.48	$7.48	$7.14	0
2019-06-25	$7.48	$7.48	$7.48	$7.48	$7.14	1,686
2019-06-24	$7.50	$7.50	$7.50	$7.50	$7.16	35
2019-06-21	$7.50	$7.50	$7.50	$7.50	$7.16	0
2019-06-20	$7.42	$7.50	$7.35	$7.50	$7.16	8,168
2019-06-18	$7.60	$7.60	$7.42	$7.42	$7.09	13,890
2019-06-17	$7.45	$7.45	$7.45	$7.45	$7.11	601
2019-06-14	$7.70	$7.70	$7.70	$7.70	$7.35	200
2019-06-13	$7.41	$7.41	$7.41	$7.41	$7.08	1,000
2019-06-12	$7.75	$7.75	$7.75	$7.75	$7.40	150
2019-06-11	$7.70	$7.70	$7.70	$7.70	$7.35	0
2019-06-10	$7.50	$7.70	$7.34	$7.70	$7.35	20,120
2019-06-07	$7.65	$7.65	$7.65	$7.65	$7.30	700
2019-06-06	$7.55	$7.55	$7.35	$7.35	$7.02	860
2019-06-05	$7.35	$7.35	$7.35	$7.35	$7.02	0
2019-06-04	$7.35	$7.35	$7.35	$7.35	$7.02	1,000
2019-06-03	$7.35	$7.35	$7.35	$7.35	$7.02	25
2019-05-31	$7.35	$7.35	$7.35	$7.35	$7.02	0
2019-05-30	$7.35	$7.35	$7.35	$7.35	$7.02	300
2019-05-29	$7.36	$7.36	$7.36	$7.36	$7.03	0
2019-05-28	$7.36	$7.36	$7.26	$7.36	$7.03	3,879
2019-05-24	$7.36	$7.36	$7.36	$7.36	$7.03	0
2019-05-23	$7.37	$7.37	$7.36	$7.36	$7.03	1,912
2019-05-22	$7.36	$7.36	$7.36	$7.36	$7.03	0
2019-05-21	$7.50	$7.50	$7.36	$7.36	$7.03	663
2019-05-20	$7.36	$7.36	$7.36	$7.36	$7.03	0
2019-05-17	$7.36	$7.36	$7.36	$7.36	$7.03	1,500
2019-05-16	$7.50	$7.50	$7.50	$7.50	$7.16	0
2019-05-15	$7.50	$7.50	$7.50	$7.50	$7.16	150
2019-05-14	$7.50	$7.50	$7.50	$7.50	$7.16	0
2019-05-13	$7.50	$7.50	$7.50	$7.50	$7.16	185
2019-05-10	$7.31	$7.31	$7.31	$7.31	$6.98	700
2019-05-09	$7.31	$7.31	$7.31	$7.31	$6.98	865
2019-05-08	$7.35	$7.35	$7.35	$7.35	$7.02	260
2019-05-07	$7.31	$7.31	$7.31	$7.31	$6.98	2,621
2019-05-06	$7.40	$7.40	$7.40	$7.40	$7.07	0
2019-05-03	$7.40	$7.45	$7.40	$7.40	$7.07	13,580
2019-05-02	$7.27	$7.27	$7.27	$7.27	$6.94	3,300
2019-05-01	$7.40	$7.40	$7.40	$7.40	$7.07	0
2019-04-30	$7.40	$7.40	$7.40	$7.40	$7.07	0
2019-04-29	$7.40	$7.40	$7.40	$7.40	$7.07	130
2019-04-25	$7.40	$7.40	$7.40	$7.40	$7.07	200
2019-04-24	$7.45	$7.45	$7.45	$7.45	$7.11	0
2019-04-23	$7.20	$7.45	$7.20	$7.45	$7.11	415
2019-04-22	$7.29	$7.29	$7.21	$7.21	$6.88	2,800
2019-04-18	$7.20	$7.20	$7.20	$7.20	$6.87	0
2019-04-17	$7.19	$7.20	$7.19	$7.20	$6.87	843
2019-04-16	$7.15	$7.16	$7.15	$7.16	$6.84	1,847
2019-04-15	$7.15	$7.15	$7.15	$7.15	$6.83	400
2019-04-12	$7.15	$7.15	$7.15	$7.15	$6.83	532
2019-04-11	$7.15	$7.15	$7.15	$7.15	$6.83	300
2019-04-10	$7.13	$7.13	$7.13	$7.13	$6.81	77
2019-04-09	$7.13	$7.13	$7.13	$7.13	$6.81	1
2019-04-08	$7.13	$7.13	$7.13	$7.13	$6.81	2,196
2019-04-05	$7.13	$7.13	$7.12	$7.12	$6.80	6,517
2019-04-04	$7.16	$7.16	$7.16	$7.16	$6.84	172
2019-04-03	$7.19	$7.20	$7.12	$7.12	$6.80	400
2019-04-02	$7.19	$7.19	$7.19	$7.19	$6.87	166
2019-04-01	$7.12	$7.12	$7.11	$7.11	$6.79	2,541
2019-03-29	$7.10	$7.10	$7.10	$7.10	$6.78	0
2019-03-28	$7.10	$7.10	$7.10	$7.10	$6.78	0
2019-03-27	$7.10	$7.10	$7.10	$7.10	$6.76	3,637
2019-03-26	$7.10	$7.10	$7.10	$7.10	$6.76	500
2019-03-25	$7.16	$7.17	$7.10	$7.10	$6.76	4,382
2019-03-22	$7.20	$7.20	$7.08	$7.08	$6.74	600
2019-03-21	$7.40	$7.40	$7.20	$7.20	$6.85	351
2019-03-20	$7.20	$7.40	$7.20	$7.40	$7.04	1,432
2019-03-19	$7.15	$7.20	$7.15	$7.20	$6.85	1,100
2019-03-18	$7.25	$7.25	$7.25	$7.25	$6.90	1,000
2019-03-15	$7.39	$7.40	$7.39	$7.40	$7.04	3,100
2019-03-14	$7.18	$7.18	$7.18	$7.18	$6.83	0
2019-03-13	$7.18	$7.18	$7.18	$7.18	$6.83	0
2019-03-12	$7.24	$7.25	$7.18	$7.18	$6.83	15,741
2019-03-11	$7.25	$7.25	$7.00	$7.00	$6.66	15,859
2019-03-08	$7.15	$7.15	$7.15	$7.15	$6.80	2,343
2019-03-07	$7.15	$7.15	$7.15	$7.15	$6.80	401
2019-03-06	$7.15	$7.15	$7.15	$7.15	$6.80	1,583
2019-03-05	$7.16	$7.16	$7.16	$7.16	$6.81	0
2019-03-04	$7.16	$7.16	$7.16	$7.16	$6.81	1,483
2019-03-01	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-02-28	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-02-27	$7.20	$7.25	$7.20	$7.25	$6.90	1,559
2019-02-26	$7.15	$7.20	$7.15	$7.20	$6.85	2,210
2019-02-25	$7.20	$7.20	$7.20	$7.20	$6.85	1,100
2019-02-22	$7.25	$7.30	$7.25	$7.25	$6.90	10,367
2019-02-21	$7.23	$7.25	$7.23	$7.25	$6.90	6,000
2019-02-20	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-02-19	$7.25	$7.25	$7.25	$7.25	$6.90	4,624
2019-02-15	$7.20	$7.25	$7.20	$7.25	$6.90	3,500
2019-02-14	$7.10	$7.10	$7.10	$7.10	$6.76	1,200
2019-02-13	$7.12	$7.12	$7.10	$7.10	$6.76	52,270
2019-02-12	$7.20	$7.20	$7.15	$7.15	$6.80	4,735
2019-02-11	$7.15	$7.15	$7.15	$7.15	$6.80	865
2019-02-08	$7.16	$7.16	$7.15	$7.16	$6.81	430
2019-02-07	$7.20	$7.20	$7.20	$7.20	$6.85	0
2019-02-06	$7.20	$7.20	$7.20	$7.20	$6.85	0
2019-02-05	$7.20	$7.20	$7.20	$7.20	$6.85	0
2019-02-04	$7.20	$7.20	$7.15	$7.20	$6.85	14,820
2019-02-01	$7.12	$7.12	$7.12	$7.12	$6.77	0
2019-01-31	$7.20	$7.20	$7.12	$7.12	$6.77	4,600
2019-01-30	$7.15	$7.15	$7.15	$7.15	$6.80	0
2019-01-29	$7.23	$7.23	$7.15	$7.15	$6.80	1,493
2019-01-28	$7.20	$7.23	$7.20	$7.23	$6.88	1,000
2019-01-25	$7.14	$7.15	$7.14	$7.15	$6.80	2,900
2019-01-24	$7.14	$7.14	$7.14	$7.14	$6.79	1,100
2019-01-23	$7.15	$7.15	$7.15	$7.15	$6.80	552
2019-01-22	$7.20	$7.20	$7.15	$7.15	$6.80	6,633
2019-01-18	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-01-17	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-01-16	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-01-15	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-01-14	$7.25	$7.25	$7.25	$7.25	$6.90	0
2019-01-11	$7.25	$7.25	$7.25	$7.25	$6.90	4,558
2019-01-10	$7.05	$7.05	$7.05	$7.05	$6.71	0
2019-01-09	$7.05	$7.05	$7.05	$7.05	$6.71	0
2019-01-08	$7.05	$7.05	$7.05	$7.05	$6.71	300
2019-01-07	$6.95	$6.95	$6.95	$6.95	$6.61	0
2019-01-04	$6.95	$6.95	$6.95	$6.95	$6.61	0
2019-01-03	$6.95	$6.95	$6.95	$6.95	$6.61	0
2019-01-02	$6.95	$6.95	$6.95	$6.95	$6.61	3
2018-12-31	$6.95	$6.95	$6.95	$6.95	$6.61	250
2018-12-28	$7.20	$7.20	$7.20	$7.20	$6.85	70
2018-12-27	$7.01	$7.20	$7.01	$7.20	$6.85	495
2018-12-26	$7.20	$7.20	$7.00	$7.20	$6.85	1,100
2018-12-24	$7.33	$7.33	$7.20	$7.20	$6.85	700
2018-12-21	$7.53	$7.53	$7.45	$7.45	$7.09	4,450
2018-12-20	$7.73	$7.73	$7.54	$7.54	$7.17	3,068
2018-12-19	$7.75	$7.75	$7.75	$7.75	$7.35	125
2018-12-18	$7.85	$7.85	$7.85	$7.85	$7.44	0
2018-12-17	$7.85	$7.90	$7.85	$7.85	$7.44	10,445
2018-12-14	$7.91	$7.91	$7.80	$7.80	$7.40	21,258
2018-12-13	$7.80	$7.80	$7.80	$7.80	$7.40	205
2018-12-12	$7.80	$7.80	$7.80	$7.80	$7.40	0
2018-12-11	$7.80	$7.80	$7.80	$7.80	$7.40	0
2018-12-10	$7.80	$7.80	$7.80	$7.80	$7.40	1,000
2018-12-07	$7.80	$7.80	$7.80	$7.80	$7.40	566
2018-12-06	$7.92	$7.92	$7.80	$7.80	$7.40	24,772
2018-12-04	$7.93	$7.93	$7.92	$7.92	$7.51	200
2018-12-03	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-30	$7.82	$7.90	$7.80	$7.90	$7.49	12,655
2018-11-29	$7.82	$7.82	$7.82	$7.82	$7.42	206
2018-11-28	$7.90	$7.90	$7.86	$7.86	$7.45	3,430
2018-11-27	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-26	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-21	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-20	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-19	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-16	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-11-15	$7.90	$7.90	$7.90	$7.90	$7.49	6,200
2018-11-14	$7.90	$7.90	$7.90	$7.90	$7.49	3,838
2018-11-13	$7.87	$7.87	$7.87	$7.87	$7.46	1,262
2018-11-12	$7.85	$7.85	$7.85	$7.85	$7.44	0
2018-11-09	$7.85	$7.85	$7.85	$7.85	$7.44	0
2018-11-08	$7.85	$7.85	$7.85	$7.85	$7.44	0
2018-11-07	$7.87	$7.87	$7.85	$7.85	$7.44	1,369
2018-11-06	$7.83	$7.94	$7.75	$7.94	$7.53	3,316
2018-11-05	$7.90	$7.90	$7.90	$7.90	$7.49	127
2018-11-02	$7.70	$7.70	$7.70	$7.70	$7.30	0
2018-11-01	$7.68	$7.70	$7.61	$7.70	$7.30	12,182
2018-10-31	$7.54	$7.54	$7.54	$7.54	$7.15	0
2018-10-30	$7.61	$7.61	$7.54	$7.54	$7.15	8,056
2018-10-29	$7.62	$7.62	$7.62	$7.62	$7.23	5,380
2018-10-26	$7.75	$7.75	$7.75	$7.75	$7.35	0
2018-10-25	$7.75	$7.75	$7.75	$7.75	$7.35	100
2018-10-24	$7.88	$7.90	$7.88	$7.88	$7.47	9,410
2018-10-23	$7.90	$7.90	$7.90	$7.90	$7.49	5,500
2018-10-22	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-10-19	$7.90	$7.90	$7.90	$7.90	$7.49	100
2018-10-18	$8.05	$8.05	$8.05	$8.05	$7.63	100
2018-10-17	$7.80	$7.85	$7.80	$7.85	$7.44	1,585
2018-10-16	$7.90	$7.90	$7.90	$7.90	$7.49	5
2018-10-15	$7.90	$7.90	$7.90	$7.90	$7.49	400
2018-10-12	$7.90	$7.90	$7.90	$7.90	$7.49	0
2018-10-11	$7.99	$8.02	$7.90	$7.90	$7.49	1,455
2018-10-10	$8.02	$8.02	$8.02	$8.02	$7.61	226
2018-10-09	$7.99	$7.99	$7.99	$7.99	$7.58	0
2018-10-08	$7.99	$7.99	$7.99	$7.99	$7.58	0
2018-10-05	$8.00	$8.00	$7.99	$7.99	$7.58	4,445
2018-10-04	$8.00	$8.00	$8.00	$8.00	$7.59	150
2018-10-03	$8.14	$8.14	$8.12	$8.12	$7.70	737
2018-10-02	$8.14	$8.14	$8.14	$8.14	$7.72	1,141
2018-10-01	$8.21	$8.21	$8.21	$8.21	$7.79	5
2018-09-28	$8.21	$8.21	$8.21	$8.21	$7.79	0
2018-09-27	$8.22	$8.22	$8.21	$8.21	$7.79	300
2018-09-26	$8.15	$8.15	$7.85	$7.85	$7.44	19,100
2018-09-25	$8.15	$8.15	$8.15	$8.15	$7.73	0
2018-09-24	$8.15	$8.15	$8.15	$8.15	$7.73	60
2018-09-21	$8.15	$8.15	$8.15	$8.15	$7.73	0
2018-09-20	$8.15	$8.15	$8.15	$8.15	$7.73	1,500
2018-09-19	$7.90	$8.00	$7.90	$8.00	$7.56	1,208
2018-09-18	$7.85	$7.85	$7.85	$7.85	$7.42	0
2018-09-17	$7.85	$7.85	$7.81	$7.85	$7.42	1,000
2018-09-14	$7.95	$7.95	$7.95	$7.95	$7.52	2,000
2018-09-13	$7.82	$7.82	$7.80	$7.80	$7.37	8,442
2018-09-12	$7.90	$7.95	$7.88	$7.95	$7.52	8,992
2018-09-11	$7.80	$7.80	$7.80	$7.80	$7.37	3,100
2018-09-10	$7.85	$7.85	$7.85	$7.85	$7.42	451
2018-09-07	$7.85	$7.85	$7.85	$7.85	$7.42	2,100
2018-09-06	$7.85	$7.85	$7.85	$7.85	$7.42	100
2018-09-05	$7.85	$8.00	$7.70	$7.85	$7.42	3,450
2018-09-04	$7.61	$7.61	$7.61	$7.61	$7.19	200
2018-08-31	$7.70	$7.70	$7.60	$7.60	$7.19	5,100
2018-08-30	$7.56	$7.56	$7.56	$7.56	$7.15	200
2018-08-29	$7.55	$7.60	$7.55	$7.56	$7.15	10,950
2018-08-28	$7.55	$7.57	$7.55	$7.57	$7.16	1,600
2018-08-27	$7.55	$7.55	$7.55	$7.55	$7.14	300
2018-08-24	$7.55	$7.55	$7.55	$7.55	$7.14	5,600
2018-08-23	$7.55	$7.55	$7.55	$7.55	$7.14	1,200
2018-08-22	$7.55	$7.55	$7.55	$7.55	$7.14	200
2018-08-21	$7.55	$7.55	$7.55	$7.55	$7.14	7
2018-08-20	$7.55	$7.55	$7.53	$7.55	$7.14	1,961
2018-08-17	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-08-16	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-08-15	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-08-14	$7.53	$7.55	$7.53	$7.55	$7.14	400
2018-08-13	$7.53	$7.53	$7.53	$7.53	$7.12	700
2018-08-10	$7.53	$7.53	$7.53	$7.53	$7.12	0
2018-08-09	$7.53	$7.53	$7.53	$7.53	$7.12	2,501
2018-08-08	$7.53	$7.53	$7.53	$7.53	$7.12	600
2018-08-07	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-08-06	$7.55	$7.55	$7.55	$7.55	$7.14	1,100
2018-08-03	$7.55	$7.55	$7.55	$7.55	$7.14	1,000
2018-08-02	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-08-01	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-07-31	$7.55	$7.55	$7.55	$7.55	$7.14	0
2018-07-30	$7.55	$7.55	$7.55	$7.55	$7.14	4,200
2018-07-27	$7.66	$7.66	$7.66	$7.66	$7.24	0
2018-07-26	$7.66	$7.66	$7.66	$7.66	$7.24	100
2018-07-25	$7.46	$7.46	$7.46	$7.46	$7.05	0
2018-07-24	$7.46	$7.46	$7.46	$7.46	$7.05	1,600
2018-07-23	$7.48	$7.66	$7.48	$7.66	$7.24	1,558
2018-07-20	$7.47	$7.50	$7.47	$7.48	$7.07	3,937
2018-07-19	$7.50	$7.50	$7.50	$7.50	$7.09	182
2018-07-18	$7.50	$7.50	$7.50	$7.50	$7.09	5,030
2018-07-17	$7.50	$7.50	$7.50	$7.50	$7.09	200
2018-07-16	$7.45	$7.45	$7.45	$7.45	$7.04	250
2018-07-13	$7.45	$7.45	$7.45	$7.45	$7.04	250
2018-07-12	$7.45	$7.45	$7.45	$7.45	$7.04	600
2018-07-11	$7.50	$7.50	$7.45	$7.45	$7.04	730
2018-07-10	$7.48	$7.48	$7.45	$7.45	$7.04	6,198
2018-07-09	$7.46	$7.46	$7.46	$7.46	$7.05	5
2018-07-06	$7.46	$7.46	$7.46	$7.46	$7.05	0
2018-07-05	$7.48	$7.48	$7.46	$7.46	$7.05	2,611
2018-07-03	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-07-02	$7.60	$7.60	$7.60	$7.60	$7.19	14
2018-06-29	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-06-28	$7.60	$7.60	$7.60	$7.60	$7.19	111
2018-06-27	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-06-26	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-06-25	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-06-22	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-06-21	$7.60	$7.60	$7.60	$7.60	$7.19	0
2018-06-20	$7.60	$7.60	$7.60	$7.60	$7.16	803
2018-06-19	$7.66	$7.66	$7.66	$7.66	$7.22	8
2018-06-18	$7.48	$7.66	$7.48	$7.66	$7.22	597
2018-06-15	$7.50	$7.55	$7.50	$7.55	$7.11	1,945
2018-06-14	$7.42	$7.50	$7.42	$7.50	$7.07	2,400
2018-06-13	$7.38	$7.42	$7.38	$7.42	$6.99	545
2018-06-12	$7.30	$7.33	$7.30	$7.33	$6.91	2,600
2018-06-11	$7.32	$7.35	$7.28	$7.30	$6.88	16,250
2018-06-08	$7.27	$7.30	$7.27	$7.30	$6.88	5,994
2018-06-07	$7.27	$7.29	$7.27	$7.29	$6.87	1,147
2018-06-06	$7.25	$7.25	$7.25	$7.25	$6.83	300
2018-06-05	$7.23	$7.25	$7.23	$7.25	$6.83	1,666
2018-06-04	$7.22	$7.27	$7.22	$7.27	$6.85	7,971
2018-06-01	$7.24	$7.27	$7.22	$7.27	$6.85	2,000
2018-05-31	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-30	$7.25	$7.25	$7.25	$7.25	$6.83	800
2018-05-29	$7.27	$7.27	$7.27	$7.27	$6.85	100
2018-05-25	$7.22	$7.25	$7.22	$7.25	$6.83	9,681
2018-05-24	$7.22	$7.25	$7.22	$7.25	$6.83	5,078
2018-05-23	$7.25	$7.25	$7.22	$7.22	$6.80	3,200
2018-05-22	$7.22	$7.22	$7.22	$7.22	$6.80	2,904
2018-05-21	$7.28	$7.28	$7.28	$7.28	$6.86	0
2018-05-18	$7.28	$7.28	$7.28	$7.28	$6.86	0
2018-05-17	$7.28	$7.28	$7.28	$7.28	$6.86	1,000
2018-05-16	$7.28	$7.28	$7.28	$7.28	$6.86	0
2018-05-15	$7.22	$7.29	$7.22	$7.28	$6.86	7,000
2018-05-14	$7.25	$7.25	$7.25	$7.25	$6.83	1,343
2018-05-11	$7.25	$7.25	$7.25	$7.25	$6.83	9,500
2018-05-10	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-09	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-08	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-07	$7.25	$7.25	$7.25	$7.25	$6.83	550
2018-05-04	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-03	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-02	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-05-01	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-04-30	$7.25	$7.25	$7.25	$7.25	$6.83	200
2018-04-27	$7.27	$7.27	$7.27	$7.27	$6.85	0
2018-04-26	$7.27	$7.27	$7.27	$7.27	$6.85	0
2018-04-25	$7.27	$7.27	$7.27	$7.27	$6.85	500
2018-04-24	$7.25	$7.25	$7.25	$7.25	$6.83	0
2018-04-23	$7.21	$7.25	$7.21	$7.25	$6.83	1,100
2018-04-20	$7.20	$7.20	$7.20	$7.20	$6.79	100
2018-04-19	$7.15	$7.15	$7.15	$7.15	$6.74	565
2018-04-18	$7.15	$7.15	$7.15	$7.15	$6.74	0
2018-04-17	$7.10	$7.17	$7.10	$7.15	$6.74	51,722
2018-04-16	$7.10	$7.10	$7.10	$7.10	$6.69	0
2018-04-13	$7.10	$7.10	$7.10	$7.10	$6.69	0
2018-04-12	$7.10	$7.10	$7.10	$7.10	$6.69	0
2018-04-11	$7.10	$7.10	$7.10	$7.10	$6.69	0
2018-04-10	$7.10	$7.10	$7.10	$7.10	$6.69	0
2018-04-09	$7.10	$7.10	$7.10	$7.10	$6.69	0
2018-04-06	$7.10	$7.10	$7.10	$7.10	$6.69	5,900
2018-04-05	$7.18	$7.18	$7.18	$7.18	$6.77	0
2018-04-04	$7.18	$7.18	$7.18	$7.18	$6.77	2,500
2018-04-03	$7.17	$7.17	$7.17	$7.17	$6.76	1,500
2018-04-02	$7.18	$7.18	$7.15	$7.15	$6.74	1,833
2018-03-29	$7.25	$7.25	$7.25	$7.25	$6.83	7,500
2018-03-28	$7.23	$7.23	$7.23	$7.23	$6.81	92
2018-03-27	$7.23	$7.23	$7.23	$7.23	$6.81	0
2018-03-26	$7.20	$7.25	$7.20	$7.23	$6.81	14,403
2018-03-23	$7.09	$7.19	$7.09	$7.19	$6.78	4,289
2018-03-22	$7.15	$7.15	$7.15	$7.15	$6.74	0
2018-03-21	$7.15	$7.15	$7.15	$7.15	$6.72	500
2018-03-20	$7.13	$7.19	$7.10	$7.10	$6.67	10,411
2018-03-19	$7.10	$7.10	$7.10	$7.10	$6.67	5,470
2018-03-16	$7.15	$7.15	$7.15	$7.15	$6.72	0
2018-03-15	$7.15	$7.15	$7.15	$7.15	$6.72	200
2018-03-14	$7.15	$7.15	$7.15	$7.15	$6.72	0
2018-03-13	$7.15	$7.15	$7.15	$7.15	$6.72	0
2018-03-12	$7.15	$7.15	$7.10	$7.15	$6.72	6,729
2018-03-09	$7.20	$7.20	$7.20	$7.20	$6.77	200
2018-03-08	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-03-07	$7.08	$7.25	$7.08	$7.25	$6.81	1,577
2018-03-06	$7.29	$7.29	$7.29	$7.29	$6.85	5
2018-03-05	$7.08	$7.29	$7.08	$7.29	$6.85	4,489
2018-03-02	$7.10	$7.20	$7.10	$7.20	$6.77	4,119
2018-03-01	$7.30	$7.30	$7.30	$7.30	$6.86	0
2018-02-28	$7.30	$7.30	$7.30	$7.30	$6.86	100
2018-02-27	$7.25	$7.30	$7.10	$7.10	$6.67	3,064
2018-02-26	$7.10	$7.10	$7.10	$7.10	$6.67	0
2018-02-23	$7.10	$7.10	$7.10	$7.10	$6.67	78
2018-02-22	$7.10	$7.10	$7.10	$7.10	$6.67	0
2018-02-21	$7.10	$7.10	$7.10	$7.10	$6.67	0
2018-02-20	$7.25	$7.25	$7.10	$7.10	$6.67	3,000
2018-02-16	$7.25	$7.28	$7.25	$7.25	$6.81	1,840
2018-02-15	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-02-14	$7.25	$7.25	$7.25	$7.25	$6.81	900
2018-02-13	$7.20	$7.25	$7.13	$7.25	$6.81	14,517
2018-02-12	$7.12	$7.12	$7.12	$7.12	$6.69	250
2018-02-09	$7.15	$7.15	$7.12	$7.12	$6.69	21,900
2018-02-08	$7.15	$7.15	$7.15	$7.15	$6.72	0
2018-02-07	$7.15	$7.15	$7.15	$7.15	$6.72	900
2018-02-06	$7.15	$7.15	$7.15	$7.15	$6.72	0
2018-02-05	$7.15	$7.15	$7.15	$7.15	$6.72	713
2018-02-02	$7.15	$7.15	$7.15	$7.15	$6.72	1,500
2018-02-01	$7.15	$7.15	$7.15	$7.15	$6.72	100
2018-01-31	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-01-30	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-01-29	$7.20	$7.25	$7.18	$7.25	$6.81	3,054
2018-01-26	$7.18	$7.20	$7.18	$7.20	$6.77	7,000
2018-01-25	$7.17	$7.20	$7.15	$7.15	$6.72	3,000
2018-01-24	$7.16	$7.16	$7.15	$7.15	$6.72	10,715
2018-01-23	$7.21	$7.21	$7.20	$7.20	$6.77	6,000
2018-01-22	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-01-19	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-01-18	$7.20	$7.25	$7.20	$7.25	$6.81	44,088
2018-01-17	$7.24	$7.25	$7.24	$7.25	$6.81	1,000
2018-01-16	$7.25	$7.25	$7.25	$7.25	$6.81	0
2018-01-12	$7.20	$7.25	$7.20	$7.25	$6.81	650
2018-01-11	$7.25	$7.25	$7.25	$7.25	$6.81	669
2018-01-10	$7.20	$7.20	$7.16	$7.16	$6.73	7,486
2018-01-09	$7.20	$7.20	$7.20	$7.20	$6.77	120
2018-01-08	$7.19	$7.19	$7.19	$7.19	$6.76	0
2018-01-05	$7.19	$7.19	$7.19	$7.19	$6.76	0
2018-01-04	$7.19	$7.19	$7.19	$7.19	$6.76	250
2018-01-03	$7.20	$7.20	$7.16	$7.16	$6.73	17,145
2018-01-02	$7.20	$7.20	$7.20	$7.20	$6.77	5
2017-12-29	$7.20	$7.20	$7.20	$7.20	$6.77	0
2017-12-28	$7.20	$7.20	$7.20	$7.20	$6.77	92
2017-12-27	$7.20	$7.20	$7.20	$7.20	$6.77	0
2017-12-26	$7.20	$7.20	$7.20	$7.20	$6.77	250
2017-12-22	$7.17	$7.17	$7.17	$7.17	$6.74	0
2017-12-21	$7.17	$7.17	$7.17	$7.17	$6.74	3,000
2017-12-20	$7.25	$7.25	$7.25	$7.25	$6.79	0
2017-12-19	$7.25	$7.25	$7.25	$7.25	$6.79	0
2017-12-18	$7.25	$7.25	$7.16	$7.25	$6.79	4,206
2017-12-15	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-12-14	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-12-13	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-12-12	$7.15	$7.20	$7.15	$7.20	$6.75	31,500
2017-12-11	$7.15	$7.15	$7.15	$7.15	$6.70	0
2017-12-08	$7.15	$7.15	$7.15	$7.15	$6.70	0
2017-12-07	$7.16	$7.16	$7.15	$7.15	$6.70	400
2017-12-06	$7.20	$7.24	$7.20	$7.24	$6.78	1,250
2017-12-05	$7.20	$7.20	$7.15	$7.15	$6.70	1,500
2017-12-04	$7.24	$7.24	$7.12	$7.15	$6.70	22,483
2017-12-01	$7.15	$7.15	$7.14	$7.14	$6.69	1,400
2017-11-30	$7.24	$7.24	$7.24	$7.24	$6.78	300
2017-11-29	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-11-28	$7.11	$7.20	$7.11	$7.20	$6.75	14,055
2017-11-27	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-24	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-22	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-21	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-20	$7.14	$7.14	$7.14	$7.14	$6.69	794
2017-11-17	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-16	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-15	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-14	$7.12	$7.15	$7.12	$7.14	$6.69	25,252
2017-11-13	$7.15	$7.15	$7.15	$7.15	$6.70	0
2017-11-10	$7.15	$7.15	$7.15	$7.15	$6.70	0
2017-11-09	$7.15	$7.15	$7.15	$7.15	$6.70	0
2017-11-08	$7.15	$7.15	$7.15	$7.15	$6.70	0
2017-11-07	$7.15	$7.15	$7.15	$7.15	$6.70	5,000
2017-11-06	$7.14	$7.15	$7.14	$7.15	$6.70	5,000
2017-11-03	$7.07	$7.07	$7.07	$7.07	$6.63	495
2017-11-02	$7.14	$7.14	$7.14	$7.14	$6.69	0
2017-11-01	$7.14	$7.14	$7.14	$7.14	$6.69	600
2017-10-31	$7.07	$7.07	$7.07	$7.07	$6.63	1,160
2017-10-30	$7.11	$7.11	$7.07	$7.07	$6.63	4,094
2017-10-27	$7.12	$7.12	$7.11	$7.11	$6.66	7,000
2017-10-26	$7.13	$7.13	$7.13	$7.13	$6.68	100
2017-10-25	$7.13	$7.13	$7.13	$7.13	$6.68	200
2017-10-24	$7.12	$7.14	$7.12	$7.14	$6.69	6,158
2017-10-23	$7.15	$7.15	$7.15	$7.15	$6.70	1,500
2017-10-20	$7.11	$7.11	$7.11	$7.11	$6.66	100
2017-10-19	$7.13	$7.13	$7.12	$7.12	$6.67	4,796
2017-10-18	$7.15	$7.17	$7.15	$7.15	$6.70	12,939
2017-10-17	$7.21	$7.21	$7.15	$7.17	$6.72	12,520
2017-10-16	$7.20	$7.21	$7.20	$7.21	$6.76	3,200
2017-10-13	$7.20	$7.20	$7.20	$7.20	$6.75	6,724
2017-10-12	$7.23	$7.23	$7.23	$7.23	$6.78	0
2017-10-11	$7.25	$7.25	$7.23	$7.23	$6.78	42,600
2017-10-10	$7.21	$7.30	$7.21	$7.29	$6.83	2,654
2017-10-09	$7.30	$7.30	$7.30	$7.30	$6.84	0
2017-10-06	$7.25	$7.30	$7.25	$7.30	$6.84	1,310
2017-10-05	$7.20	$7.20	$7.20	$7.20	$6.75	2,000
2017-10-04	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-10-03	$7.20	$7.20	$7.15	$7.20	$6.75	3,141
2017-10-02	$7.20	$7.20	$7.20	$7.20	$6.75	6
2017-09-29	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-09-28	$7.29	$7.29	$7.20	$7.20	$6.75	700
2017-09-27	$7.13	$7.13	$7.13	$7.13	$6.68	1,000
2017-09-26	$7.24	$7.25	$7.24	$7.25	$6.79	5,500
2017-09-25	$7.20	$7.20	$7.20	$7.20	$6.75	0
2017-09-22	$7.20	$7.20	$7.20	$7.20	$6.75	100
2017-09-21	$7.19	$7.19	$7.19	$7.19	$6.74	0
2017-09-20	$7.15	$7.19	$7.15	$7.19	$6.72	3,500
2017-09-19	$7.14	$7.19	$7.14	$7.15	$6.68	1,300
2017-09-18	$7.15	$7.15	$7.15	$7.15	$6.68	27
2017-09-15	$7.15	$7.15	$7.15	$7.15	$6.68	0
2017-09-14	$7.15	$7.15	$7.15	$7.15	$6.68	100
2017-09-13	$7.13	$7.13	$7.13	$7.13	$6.66	7,000
2017-09-12	$7.12	$7.13	$7.12	$7.13	$6.66	9,553
2017-09-11	$7.20	$7.20	$7.15	$7.15	$6.68	919
2017-09-08	$7.15	$7.15	$7.14	$7.15	$6.68	1,268
2017-09-07	$7.15	$7.15	$7.15	$7.15	$6.68	0
2017-09-06	$7.15	$7.15	$7.15	$7.15	$6.68	400
2017-09-05	$7.15	$7.15	$7.15	$7.15	$6.68	700
2017-09-01	$7.20	$7.20	$7.20	$7.20	$6.73	26
2017-08-31	$7.20	$7.20	$7.20	$7.20	$6.73	300
2017-08-30	$7.20	$7.20	$7.20	$7.20	$6.73	1,000
2017-08-29	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-28	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-25	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-24	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-23	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-22	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-21	$7.20	$7.20	$7.20	$7.20	$6.73	0
2017-08-18	$7.20	$7.20	$7.20	$7.20	$6.73	1,400
2017-08-17	$7.40	$7.40	$7.40	$7.40	$6.92	0
2017-08-16	$7.40	$7.40	$7.40	$7.40	$6.92	2,200
2017-08-15	$7.10	$7.11	$7.10	$7.11	$6.64	2,300
2017-08-14	$7.15	$7.15	$7.15	$7.15	$6.68	2,807
2017-08-11	$7.10	$7.10	$7.10	$7.10	$6.64	6,800
2017-08-10	$7.10	$7.10	$7.10	$7.10	$6.64	0
2017-08-09	$7.10	$7.10	$7.10	$7.10	$6.64	500
2017-08-08	$7.25	$7.25	$7.25	$7.25	$6.78	0
2017-08-07	$7.25	$7.25	$7.25	$7.25	$6.78	0
2017-08-04	$7.25	$7.25	$7.25	$7.25	$6.78	0
2017-08-03	$7.15	$7.25	$7.00	$7.25	$6.78	42,070
2017-08-02	$7.25	$7.25	$7.20	$7.20	$6.73	5,200
2017-08-01	$7.25	$7.25	$7.25	$7.25	$6.78	0
2017-07-31	$7.25	$7.25	$7.25	$7.25	$6.78	0
2017-07-28	$7.02	$7.25	$7.02	$7.25	$6.78	3,117
2017-07-27	$7.76	$7.76	$7.05	$7.05	$6.59	66,200
2017-07-26	$7.76	$8.00	$7.76	$7.90	$7.38	1,754
2017-07-25	$7.75	$7.75	$7.75	$7.75	$7.24	118
2017-07-24	$7.73	$7.80	$7.73	$7.75	$7.24	4,000
2017-07-21	$7.34	$7.34	$7.33	$7.34	$6.86	787
2017-07-20	$7.00	$7.00	$7.00	$7.00	$6.54	0
2017-07-19	$7.00	$7.00	$7.00	$7.00	$6.54	0
2017-07-18	$7.00	$7.00	$7.00	$7.00	$6.54	100
2017-07-17	$7.05	$7.05	$7.05	$7.05	$6.59	450
2017-07-14	$6.91	$6.91	$6.91	$6.91	$6.46	2,000
2017-07-13	$6.91	$7.10	$6.91	$7.10	$6.64	350
2017-07-12	$7.10	$7.10	$7.10	$7.10	$6.64	0
2017-07-11	$6.99	$7.10	$6.99	$7.10	$6.64	3,100
2017-07-10	$7.01	$7.01	$7.01	$7.01	$6.55	4,000
2017-07-07	$7.00	$7.00	$7.00	$7.00	$6.54	200
2017-07-06	$6.86	$7.00	$6.86	$7.00	$6.54	3,000
2017-07-05	$7.00	$7.00	$7.00	$7.00	$6.54	400
2017-07-03	$7.10	$7.10	$7.10	$7.10	$6.64	2,005
2017-06-30	$7.00	$7.10	$7.00	$7.10	$6.64	15,700
2017-06-29	$6.90	$6.90	$6.90	$6.90	$6.45	3,080
2017-06-28	$6.75	$7.00	$6.75	$7.00	$6.54	2,980
2017-06-27	$6.63	$6.75	$6.63	$6.71	$6.27	41,603
2017-06-26	$6.63	$6.63	$6.63	$6.63	$6.20	80
2017-06-23	$6.63	$6.63	$6.63	$6.63	$6.20	3,600
2017-06-22	$6.70	$6.70	$6.50	$6.50	$6.07	5,000
2017-06-21	$6.64	$6.64	$6.64	$6.64	$6.21	1
2017-06-20	$6.66	$6.66	$6.66	$6.66	$6.21	155
2017-06-19	$6.70	$6.70	$6.70	$6.70	$6.24	600
2017-06-16	$6.60	$6.70	$6.60	$6.70	$6.24	302
2017-06-15	$6.50	$6.50	$6.50	$6.50	$6.06	0
2017-06-14	$6.60	$6.60	$6.50	$6.50	$6.06	500
2017-06-13	$6.70	$6.70	$6.70	$6.70	$6.24	300
2017-06-12	$6.80	$6.80	$6.80	$6.80	$6.34	300
2017-06-09	$6.70	$6.70	$6.70	$6.70	$6.24	0
2017-06-08	$6.55	$6.70	$6.55	$6.70	$6.24	244
2017-06-07	$6.65	$6.65	$6.65	$6.65	$6.20	710
2017-06-06	$6.50	$6.50	$6.50	$6.50	$6.06	0
2017-06-05	$6.50	$6.50	$6.50	$6.50	$6.06	0
2017-06-02	$6.50	$6.50	$6.50	$6.50	$6.06	0
2017-06-01	$6.50	$6.50	$6.50	$6.50	$6.06	0
2017-05-31	$6.50	$6.50	$6.50	$6.50	$6.06	0
2017-05-30	$6.50	$6.75	$6.50	$6.50	$6.06	10,948
2017-05-26	$6.48	$6.48	$6.48	$6.48	$6.04	0
2017-05-25	$6.48	$6.48	$6.48	$6.48	$6.04	0
2017-05-24	$6.48	$6.48	$6.48	$6.48	$6.04	100
2017-05-23	$6.45	$6.45	$6.40	$6.42	$5.98	18,700
2017-05-22	$6.46	$6.46	$6.40	$6.40	$5.96	1,000
2017-05-19	$6.35	$6.40	$6.35	$6.40	$5.96	4,075
2017-05-18	$6.30	$6.30	$6.30	$6.30	$5.87	1,042
2017-05-17	$6.40	$6.40	$6.40	$6.40	$5.96	0
2017-05-16	$6.40	$6.40	$6.40	$6.40	$5.96	800
2017-05-15	$6.35	$6.35	$6.35	$6.35	$5.92	0
2017-05-12	$6.35	$6.35	$6.35	$6.35	$5.92	0
2017-05-11	$6.35	$6.35	$6.35	$6.35	$5.92	0
2017-05-10	$6.35	$6.35	$6.35	$6.35	$5.92	2,000
2017-05-09	$6.35	$6.35	$6.35	$6.35	$5.92	1,000
2017-05-08	$6.50	$6.50	$6.50	$6.50	$6.06	100
2017-05-05	$6.50	$6.50	$6.25	$6.44	$6.00	1,656
2017-05-04	$6.17	$6.50	$6.15	$6.50	$6.06	21,000
2017-05-03	$6.10	$6.10	$6.10	$6.10	$5.68	6,000
2017-05-02	$6.05	$6.18	$6.05	$6.18	$5.76	4,800
2017-05-01	$6.03	$6.03	$6.03	$6.03	$5.62	0
2017-04-28	$6.02	$6.05	$6.02	$6.03	$5.62	3,975
2017-04-27	$6.05	$6.05	$6.05	$6.05	$5.64	721
2017-04-26	$6.15	$6.15	$6.15	$6.15	$5.73	0
2017-04-25	$6.02	$6.15	$6.02	$6.15	$5.73	1,000
2017-04-24	$6.05	$6.05	$6.05	$6.05	$5.64	2,400
2017-04-21	$6.05	$6.05	$6.05	$6.05	$5.64	400
2017-04-20	$6.10	$6.10	$6.10	$6.10	$5.68	960
2017-04-19	$6.05	$6.10	$6.05	$6.10	$5.68	10,947
2017-04-18	$6.00	$6.00	$6.00	$6.00	$5.59	544
2017-04-17	$5.95	$5.95	$5.95	$5.95	$5.54	3
2017-04-13	$5.95	$5.95	$5.95	$5.95	$5.54	0
2017-04-12	$5.95	$5.95	$5.95	$5.95	$5.54	500
2017-04-11	$5.92	$5.92	$5.92	$5.92	$5.52	0
2017-04-10	$5.92	$5.92	$5.92	$5.92	$5.52	0
2017-04-07	$5.92	$5.92	$5.92	$5.92	$5.52	0
2017-04-06	$5.92	$5.92	$5.92	$5.92	$5.52	0
2017-04-05	$5.92	$5.92	$5.92	$5.92	$5.52	0
2017-04-04	$6.00	$6.00	$5.92	$5.92	$5.52	1,653
2017-04-03	$6.00	$6.00	$6.00	$6.00	$5.59	506
2017-03-31	$5.95	$5.95	$5.95	$5.95	$5.54	0
2017-03-30	$5.98	$5.98	$5.95	$5.95	$5.54	1,739
2017-03-29	$6.10	$6.10	$5.95	$5.95	$5.54	294
2017-03-28	$5.95	$5.95	$5.95	$5.95	$5.54	3,000
2017-03-27	$5.95	$5.95	$5.95	$5.95	$5.54	0
2017-03-24	$5.95	$5.95	$5.95	$5.95	$5.54	0
2017-03-23	$6.00	$6.00	$5.95	$5.95	$5.54	1,211
2017-03-22	$6.05	$6.05	$5.98	$5.98	$5.57	2,400
2017-03-21	$6.05	$6.05	$6.05	$6.05	$5.62	502
2017-03-20	$6.10	$6.10	$6.10	$6.10	$5.66	324
2017-03-17	$6.05	$6.05	$6.05	$6.05	$5.62	303
2017-03-16	$6.00	$6.00	$6.00	$6.00	$5.57	318
2017-03-15	$6.10	$6.10	$6.10	$6.10	$5.66	382
2017-03-14	$6.00	$6.00	$6.00	$6.00	$5.57	1,612
2017-03-13	$6.02	$6.02	$6.02	$6.02	$5.59	0
2017-03-10	$6.00	$6.02	$6.00	$6.02	$5.59	14,093
2017-03-09	$6.05	$6.05	$6.05	$6.05	$5.62	0
2017-03-08	$6.05	$6.05	$6.05	$6.05	$5.62	0
2017-03-07	$6.05	$6.05	$6.00	$6.05	$5.62	27,476
2017-03-06	$6.10	$6.10	$6.10	$6.10	$5.66	0
2017-03-03	$6.10	$6.10	$6.10	$6.10	$5.66	0
2017-03-02	$6.03	$6.10	$6.03	$6.10	$5.66	602
2017-03-01	$6.03	$6.03	$6.03	$6.03	$5.60	163
2017-02-28	$6.02	$6.02	$6.02	$6.02	$5.59	0
2017-02-27	$6.15	$6.20	$6.00	$6.02	$5.59	24,138
2017-02-24	$6.15	$6.15	$6.15	$6.15	$5.71	890
2017-02-23	$6.05	$6.15	$6.04	$6.15	$5.71	5,400
2017-02-22	$6.24	$6.24	$6.05	$6.05	$5.62	1,500
2017-02-21	$6.15	$6.15	$6.05	$6.05	$5.62	300
2017-02-17	$6.10	$6.25	$6.10	$6.25	$5.80	2,000
2017-02-16	$6.25	$6.25	$6.25	$6.25	$5.80	0
2017-02-15	$6.25	$6.25	$6.25	$6.25	$5.80	0
2017-02-14	$6.25	$6.25	$6.25	$6.25	$5.80	200
2017-02-13	$6.00	$6.00	$6.00	$6.00	$5.57	0
2017-02-10	$6.00	$6.00	$6.00	$6.00	$5.57	0
2017-02-09	$6.22	$6.22	$6.00	$6.00	$5.57	1,005
2017-02-08	$6.22	$6.22	$6.22	$6.22	$5.78	0
2017-02-07	$6.09	$6.22	$6.09	$6.22	$5.78	1,700
2017-02-06	$6.09	$6.09	$6.09	$6.09	$5.66	400
2017-02-03	$6.09	$6.09	$6.09	$6.09	$5.66	800
2017-02-02	$6.00	$6.00	$6.00	$6.00	$5.57	800
2017-02-01	$6.00	$6.00	$6.00	$6.00	$5.57	300
2017-01-31	$6.00	$6.00	$6.00	$6.00	$5.57	270
2017-01-30	$6.00	$6.00	$5.88	$5.88	$5.46	2,529
2017-01-27	$6.00	$6.00	$6.00	$6.00	$5.57	0
2017-01-26	$5.90	$6.00	$5.90	$6.00	$5.57	6,560
2017-01-25	$6.00	$6.00	$5.86	$5.86	$5.44	3,600
2017-01-24	$6.00	$6.00	$6.00	$6.00	$5.57	0
2017-01-23	$5.86	$6.00	$5.86	$6.00	$5.57	1,100
2017-01-20	$5.85	$5.85	$5.85	$5.85	$5.43	0
2017-01-19	$6.00	$6.00	$5.85	$5.85	$5.43	801
2017-01-18	$5.85	$6.00	$5.85	$6.00	$5.57	6,100
2017-01-17	$5.80	$5.80	$5.80	$5.80	$5.39	6,887
2017-01-13	$5.80	$5.80	$5.80	$5.80	$5.39	3,300
2017-01-12	$5.60	$5.60	$5.60	$5.60	$5.20	0
2017-01-11	$5.75	$5.75	$5.60	$5.60	$5.20	1,101
2017-01-10	$5.70	$5.70	$5.70	$5.70	$5.29	0
2017-01-09	$5.70	$5.70	$5.70	$5.70	$5.29	46
2017-01-06	$5.63	$5.70	$5.52	$5.70	$5.29	9,888
2017-01-05	$5.80	$5.80	$5.60	$5.70	$5.29	11,100
2017-01-04	$5.81	$5.81	$5.75	$5.75	$5.34	1,046
2017-01-03	$5.99	$5.99	$5.99	$5.99	$5.56	328
2016-12-30	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-12-29	$6.00	$6.00	$5.71	$5.75	$5.34	2,080
2016-12-28	$6.00	$6.00	$5.75	$5.75	$5.34	920
2016-12-27	$6.00	$6.00	$6.00	$6.00	$5.57	0
2016-12-23	$6.00	$6.00	$6.00	$6.00	$5.57	150
2016-12-22	$5.68	$5.68	$5.68	$5.68	$5.27	0
2016-12-21	$5.68	$5.68	$5.68	$5.68	$5.27	172
2016-12-20	$5.89	$5.89	$5.89	$5.89	$5.47	500
2016-12-19	$5.89	$5.89	$5.89	$5.89	$5.47	100
2016-12-16	$5.90	$5.90	$5.90	$5.90	$5.48	0
2016-12-15	$5.90	$5.90	$5.90	$5.90	$5.48	300
2016-12-14	$5.90	$5.90	$5.90	$5.90	$5.48	0
2016-12-13	$5.90	$5.90	$5.90	$5.90	$5.48	1,563
2016-12-12	$6.00	$6.00	$5.42	$5.55	$5.15	9,630
2016-12-09	$5.90	$5.90	$5.90	$5.90	$5.48	300
2016-12-08	$5.75	$5.75	$5.75	$5.75	$5.34	1,100
2016-12-07	$5.55	$5.55	$5.41	$5.41	$5.02	2,648
2016-12-06	$5.50	$5.50	$5.50	$5.50	$5.11	100
2016-12-05	$5.50	$5.50	$5.41	$5.41	$5.02	1,068
2016-12-02	$5.50	$5.50	$5.50	$5.50	$5.11	0
2016-12-01	$5.75	$5.75	$5.50	$5.50	$5.11	2,000
2016-11-30	$5.80	$5.80	$5.40	$5.40	$5.01	1,000
2016-11-29	$5.95	$5.95	$5.95	$5.95	$5.52	110
2016-11-28	$5.80	$5.80	$5.80	$5.80	$5.39	0
2016-11-25	$5.60	$5.80	$5.60	$5.80	$5.39	1,775
2016-11-23	$5.60	$5.71	$5.25	$5.71	$5.30	1,100
2016-11-22	$5.85	$5.85	$5.85	$5.85	$5.43	0
2016-11-21	$5.85	$5.85	$5.85	$5.85	$5.43	0
2016-11-18	$5.85	$5.85	$5.85	$5.85	$5.43	0
2016-11-17	$5.85	$5.85	$5.85	$5.85	$5.43	100
2016-11-16	$5.86	$5.86	$5.86	$5.86	$5.44	1,100
2016-11-15	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-11-14	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-11-11	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-11-10	$5.75	$5.75	$5.75	$5.75	$5.34	90
2016-11-09	$5.65	$5.75	$5.65	$5.75	$5.34	4,453
2016-11-08	$5.50	$5.50	$5.50	$5.50	$5.11	0
2016-11-07	$5.60	$5.60	$5.40	$5.50	$5.11	3,400
2016-11-04	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-11-03	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-11-02	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-11-01	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-10-31	$5.75	$5.75	$5.75	$5.75	$5.34	1,200
2016-10-28	$5.65	$5.65	$5.50	$5.60	$5.20	11,682
2016-10-27	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-10-26	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-10-25	$5.70	$5.75	$5.64	$5.75	$5.34	4,000
2016-10-24	$5.86	$5.86	$5.67	$5.67	$5.27	1,350
2016-10-21	$5.86	$5.86	$5.86	$5.86	$5.44	0
2016-10-20	$5.86	$5.86	$5.86	$5.86	$5.44	0
2016-10-19	$5.86	$5.86	$5.86	$5.86	$5.44	0
2016-10-18	$5.81	$5.86	$5.81	$5.86	$5.44	1,350
2016-10-17	$5.81	$5.95	$5.60	$5.81	$5.40	8,800
2016-10-14	$5.85	$5.85	$5.81	$5.81	$5.40	1,600
2016-10-13	$5.85	$5.90	$5.85	$5.90	$5.48	4,000
2016-10-12	$5.80	$6.00	$5.80	$5.90	$5.48	19,835
2016-10-11	$5.80	$5.80	$5.80	$5.80	$5.39	0
2016-10-10	$5.80	$5.80	$5.80	$5.80	$5.39	419
2016-10-07	$5.75	$5.80	$5.75	$5.80	$5.39	500
2016-10-06	$5.75	$5.75	$5.50	$5.55	$5.15	6,002
2016-10-05	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-10-04	$5.75	$5.75	$5.75	$5.75	$5.34	200
2016-10-03	$5.60	$5.75	$5.35	$5.75	$5.34	1,809
2016-09-30	$5.80	$5.80	$5.80	$5.80	$5.39	6,400
2016-09-29	$6.00	$6.00	$6.00	$6.00	$5.57	0
2016-09-28	$6.00	$6.00	$6.00	$6.00	$5.57	131
2016-09-27	$5.75	$5.75	$5.75	$5.75	$5.34	0
2016-09-26	$5.75	$5.75	$5.75	$5.75	$5.34	5,000
2016-09-23	$5.77	$5.77	$5.64	$5.64	$5.24	2,369
2016-09-22	$5.85	$5.85	$5.85	$5.85	$5.43	0
2016-09-21	$5.85	$5.85	$5.85	$5.85	$5.43	85
2016-09-20	$5.85	$5.85	$5.85	$5.85	$5.41	0
2016-09-19	$5.85	$5.85	$5.85	$5.85	$5.41	0
2016-09-16	$5.77	$5.85	$5.77	$5.85	$5.41	1,503
2016-09-15	$5.80	$5.80	$5.80	$5.80	$5.37	0
2016-09-14	$5.80	$5.80	$5.80	$5.80	$5.37	0
2016-09-13	$5.80	$5.80	$5.80	$5.80	$5.37	2,298
2016-09-12	$5.80	$5.95	$5.76	$5.76	$5.33	8,764
2016-09-09	$6.20	$6.20	$6.20	$6.20	$5.74	0
2016-09-08	$6.20	$6.20	$6.20	$6.20	$5.74	0
2016-09-07	$6.20	$6.20	$6.20	$6.20	$5.74	0
2016-09-06	$6.20	$6.20	$6.20	$6.20	$5.74	0
2016-09-02	$6.20	$6.20	$6.20	$6.20	$5.74	0
2016-09-01	$6.19	$6.20	$6.19	$6.20	$5.74	300
2016-08-31	$5.90	$5.90	$5.90	$5.90	$5.46	0
2016-08-30	$6.00	$6.00	$5.90	$5.90	$5.46	2,011
2016-08-29	$6.00	$6.00	$6.00	$6.00	$5.55	789
2016-08-26	$5.71	$6.10	$5.71	$6.10	$5.65	3,000
2016-08-25	$6.00	$6.00	$5.75	$5.75	$5.32	4,392
2016-08-24	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-23	$6.00	$6.00	$6.00	$6.00	$5.55	626
2016-08-22	$6.00	$6.00	$6.00	$6.00	$5.55	288
2016-08-19	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-18	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-17	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-16	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-15	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-12	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-11	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-10	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-09	$6.00	$6.00	$6.00	$6.00	$5.55	21
2016-08-08	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-05	$6.00	$6.00	$6.00	$6.00	$5.55	6,300
2016-08-04	$6.00	$6.00	$5.75	$5.75	$5.32	411
2016-08-03	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-02	$6.00	$6.00	$6.00	$6.00	$5.55	0
2016-08-01	$6.00	$6.00	$6.00	$6.00	$5.55	100
2016-07-29	$6.12	$6.12	$6.12	$6.12	$5.66	300
2016-07-28	$6.05	$6.05	$6.05	$6.05	$5.60	100
2016-07-27	$5.97	$5.97	$5.97	$5.97	$5.52	0
2016-07-26	$6.14	$6.15	$5.71	$5.97	$5.52	8,428
2016-07-25	$6.15	$6.15	$6.15	$6.15	$5.69	0
2016-07-22	$6.15	$6.15	$6.15	$6.15	$5.69	0
2016-07-21	$6.15	$6.15	$6.15	$6.15	$5.69	0
2016-07-20	$6.15	$6.15	$6.15	$6.15	$5.69	224
2016-07-19	$6.07	$6.07	$6.07	$6.07	$5.62	0
2016-07-18	$6.07	$6.07	$6.07	$6.07	$5.62	0
2016-07-15	$6.15	$6.15	$5.91	$6.07	$5.62	3,377
2016-07-14	$6.44	$6.44	$6.44	$6.44	$5.96	3,000
2016-07-13	$6.15	$6.15	$6.15	$6.15	$5.69	0
2016-07-12	$6.15	$6.15	$6.15	$6.15	$5.69	0
2016-07-11	$6.15	$6.15	$6.15	$6.15	$5.69	399
2016-07-08	$6.45	$6.45	$6.45	$6.45	$5.97	100
2016-07-07	$6.25	$6.25	$6.25	$6.25	$5.78	0
2016-07-06	$6.25	$6.25	$6.25	$6.25	$5.78	8
2016-07-05	$6.25	$6.25	$6.25	$6.25	$5.78	4
2016-07-01	$6.25	$6.25	$6.25	$6.25	$5.78	1,000
2016-06-30	$6.05	$6.25	$6.05	$6.25	$5.78	4,629
2016-06-29	$6.45	$6.45	$6.45	$6.45	$5.97	112
2016-06-28	$6.20	$6.25	$6.05	$6.25	$5.78	1,400
2016-06-27	$6.15	$6.15	$6.15	$6.15	$5.69	200
2016-06-24	$6.30	$6.30	$6.30	$6.30	$5.83	0
2016-06-23	$6.30	$6.30	$6.30	$6.30	$5.83	2,000
2016-06-22	$6.16	$6.16	$6.16	$6.16	$5.70	0
2016-06-21	$6.30	$6.30	$6.05	$6.16	$5.68	600
2016-06-20	$6.50	$6.50	$6.50	$6.50	$6.00	0
2016-06-17	$6.50	$6.50	$6.50	$6.50	$6.00	0
2016-06-16	$6.50	$6.50	$6.50	$6.50	$6.00	0
2016-06-15	$6.51	$6.51	$6.50	$6.50	$6.00	300
2016-06-14	$6.60	$6.60	$6.60	$6.60	$6.09	0
2016-06-13	$6.60	$6.60	$6.60	$6.60	$6.09	0
2016-06-10	$6.60	$6.60	$6.60	$6.60	$6.09	0
2016-06-09	$6.60	$6.60	$6.60	$6.60	$6.09	0
2016-06-08	$6.60	$6.60	$6.60	$6.60	$6.09	400
2016-06-07	$6.66	$6.66	$6.66	$6.66	$6.14	0
2016-06-06	$6.66	$6.66	$6.66	$6.66	$6.14	100
2016-06-03	$6.66	$6.66	$6.66	$6.66	$6.14	0
2016-06-02	$6.66	$6.66	$6.66	$6.66	$6.14	0
2016-06-01	$6.66	$6.66	$6.66	$6.66	$6.14	0
2016-05-31	$6.70	$6.70	$6.66	$6.66	$6.14	626
2016-05-27	$6.75	$6.75	$6.75	$6.75	$6.23	0
2016-05-26	$6.75	$6.75	$6.75	$6.75	$6.23	100
2016-05-25	$7.00	$7.00	$7.00	$7.00	$6.46	0
2016-05-24	$7.00	$7.00	$7.00	$7.00	$6.46	0
2016-05-23	$7.25	$7.25	$6.75	$7.00	$6.46	6,550
2016-05-20	$7.79	$7.79	$7.79	$7.79	$7.19	0
2016-05-19	$7.79	$7.79	$7.79	$7.79	$7.19	0
2016-05-18	$7.79	$7.79	$7.79	$7.79	$7.19	0
2016-05-17	$7.79	$7.79	$7.79	$7.79	$7.19	888
2016-05-16	$7.40	$7.79	$7.40	$7.79	$7.19	1,146
2016-05-13	$7.79	$7.79	$7.79	$7.79	$7.19	200
2016-05-12	$7.79	$7.79	$7.79	$7.79	$7.19	3,500
2016-05-11	$7.79	$7.79	$7.79	$7.79	$7.19	0
2016-05-10	$7.79	$7.79	$7.79	$7.79	$7.19	4,929
2016-05-09	$7.79	$7.79	$7.79	$7.79	$7.19	100
2016-05-06	$7.50	$7.79	$7.50	$7.79	$7.19	589
2016-05-05	$7.50	$7.50	$7.50	$7.50	$6.92	600
2016-05-04	$7.25	$7.25	$7.25	$7.25	$6.69	0
2016-05-03	$7.25	$7.25	$7.25	$7.25	$6.69	200
2016-05-02	$7.25	$7.75	$7.15	$7.15	$6.60	2,250
2016-04-29	$6.99	$6.99	$6.99	$6.99	$6.45	0
2016-04-28	$6.99	$6.99	$6.99	$6.99	$6.45	100
2016-04-27	$6.99	$6.99	$6.99	$6.99	$6.45	0
2016-04-26	$6.99	$6.99	$6.99	$6.99	$6.45	0
2016-04-25	$6.99	$6.99	$6.99	$6.99	$6.45	100
2016-04-22	$7.00	$7.00	$7.00	$7.00	$6.46	0
2016-04-21	$7.00	$7.00	$7.00	$7.00	$6.46	0
2016-04-20	$7.00	$7.00	$7.00	$7.00	$6.46	0
2016-04-19	$7.00	$7.00	$7.00	$7.00	$6.46	239
2016-04-18	$6.50	$6.50	$6.50	$6.50	$6.00	0
2016-04-15	$6.50	$6.50	$6.50	$6.50	$6.00	0
2016-04-14	$6.50	$6.50	$6.50	$6.50	$6.00	400
2016-04-13	$7.00	$7.00	$7.00	$7.00	$6.46	39
2016-04-12	$7.00	$7.00	$7.00	$7.00	$6.46	339
2016-04-11	$6.75	$6.75	$6.75	$6.75	$6.23	100
2016-04-08	$6.40	$6.40	$6.40	$6.40	$5.90	0
2016-04-07	$6.40	$6.40	$6.40	$6.40	$5.90	139
2016-04-06	$6.20	$6.20	$6.20	$6.20	$5.72	0
2016-04-05	$6.20	$6.20	$6.20	$6.20	$5.72	8
2016-04-04	$6.20	$6.20	$6.20	$6.20	$5.72	0
2016-04-01	$6.02	$6.20	$6.00	$6.20	$5.72	8,378
2016-03-31	$6.30	$6.30	$6.30	$6.30	$5.81	145
2016-03-30	$6.30	$6.30	$6.30	$6.30	$5.81	0
2016-03-29	$6.30	$6.30	$6.30	$6.30	$5.81	19
2016-03-28	$6.30	$6.30	$6.30	$6.30	$5.81	120
2016-03-24	$6.30	$6.30	$6.30	$6.30	$5.81	0
2016-03-23	$6.30	$6.30	$6.30	$6.30	$5.81	0
2016-03-22	$6.30	$6.30	$6.30	$6.30	$5.81	0
2016-03-21	$6.00	$6.30	$6.00	$6.30	$5.81	5,510
2016-03-18	$6.00	$6.00	$6.00	$6.00	$5.53	4,339
2016-03-17	$5.95	$5.95	$5.95	$5.95	$5.48	0
2016-03-16	$5.95	$5.95	$5.95	$5.95	$5.48	0
2016-03-15	$5.95	$5.95	$5.95	$5.95	$5.48	6,133
2016-03-14	$6.00	$6.00	$6.00	$6.00	$5.53	0
2016-03-11	$6.00	$6.00	$6.00	$6.00	$5.53	0
2016-03-10	$5.99	$6.00	$5.99	$6.00	$5.53	4,400
2016-03-09	$5.95	$5.95	$5.95	$5.95	$5.48	0
2016-03-08	$5.95	$5.95	$5.95	$5.95	$5.48	0
2016-03-07	$5.95	$5.95	$5.95	$5.95	$5.48	3,800
2016-03-04	$5.98	$5.98	$5.98	$5.98	$5.51	269
2016-03-03	$5.95	$5.95	$5.95	$5.95	$5.48	165
2016-03-02	$6.00	$6.00	$6.00	$6.00	$5.53	0
2016-03-01	$6.00	$6.00	$6.00	$6.00	$5.53	0
2016-02-29	$6.00	$6.00	$6.00	$6.00	$5.53	0
2016-02-26	$5.80	$6.00	$5.50	$6.00	$5.53	3,460
2016-02-25	$5.80	$5.80	$5.80	$5.80	$5.34	0
2016-02-24	$5.80	$5.80	$5.80	$5.80	$5.34	0
2016-02-23	$5.80	$5.80	$5.50	$5.80	$5.34	21,015
2016-02-22	$5.80	$5.92	$5.80	$5.92	$5.45	480
2016-02-19	$5.80	$5.80	$5.80	$5.80	$5.34	928
2016-02-18	$5.80	$5.80	$5.60	$5.80	$5.34	28,768
2016-02-17	$5.80	$5.80	$5.80	$5.80	$5.34	0
2016-02-16	$5.80	$5.80	$5.80	$5.80	$5.34	0
2016-02-12	$5.80	$5.80	$5.80	$5.80	$5.34	6
2016-02-11	$6.00	$6.00	$5.80	$5.80	$5.34	2,469
2016-02-10	$5.94	$5.94	$5.94	$5.94	$5.47	200
2016-02-09	$5.75	$5.75	$5.75	$5.75	$5.30	796
2016-02-08	$5.75	$5.75	$5.75	$5.75	$5.30	86
2016-02-05	$5.75	$5.75	$5.75	$5.75	$5.30	0
2016-02-04	$5.75	$5.75	$5.75	$5.75	$5.30	100
2016-02-03	$5.65	$5.65	$5.65	$5.65	$5.20	1,728
2016-02-02	$5.65	$5.65	$5.65	$5.65	$5.20	100
2016-02-01	$5.65	$5.65	$5.65	$5.65	$5.20	0
2016-01-29	$5.65	$5.65	$5.65	$5.65	$5.20	0
2016-01-28	$5.65	$5.65	$5.65	$5.65	$5.20	0
2016-01-27	$5.65	$5.65	$5.65	$5.65	$5.20	3,936
2016-01-26	$5.50	$5.50	$5.50	$5.50	$5.07	0
2016-01-25	$5.50	$5.50	$5.50	$5.50	$5.07	0
2016-01-22	$5.65	$5.65	$5.20	$5.50	$5.07	900
2016-01-21	$5.67	$5.67	$5.67	$5.67	$5.22	0
2016-01-20	$5.67	$5.67	$5.67	$5.67	$5.22	100
2016-01-19	$5.67	$5.67	$5.67	$5.67	$5.22	0
2016-01-15	$5.67	$5.67	$5.67	$5.67	$5.22	150
2016-01-14	$5.61	$5.61	$5.61	$5.61	$5.17	0
2016-01-13	$5.61	$5.61	$5.61	$5.61	$5.17	0
2016-01-12	$5.61	$5.61	$5.61	$5.61	$5.17	0
2016-01-11	$5.61	$5.61	$5.61	$5.61	$5.17	0
2016-01-08	$5.61	$5.61	$5.61	$5.61	$5.17	0
2016-01-07	$5.61	$5.61	$5.61	$5.61	$5.17	7,940
2016-01-06	$5.61	$5.61	$5.61	$5.61	$5.17	2,316
2016-01-05	$5.61	$5.61	$5.61	$5.61	$5.17	0
2016-01-04	$5.61	$5.61	$5.61	$5.61	$5.17	0
2015-12-31	$5.61	$5.61	$5.61	$5.61	$5.17	600
2015-12-30	$5.60	$5.61	$5.60	$5.61	$5.17	2,745
2015-12-29	$5.60	$5.60	$5.60	$5.60	$5.16	625
2015-12-28	$5.50	$5.50	$5.50	$5.50	$5.07	1,932
2015-12-24	$5.50	$5.50	$5.50	$5.50	$5.07	100
2015-12-23	$5.45	$5.45	$5.45	$5.45	$5.02	2,830
2015-12-22	$5.45	$5.45	$5.42	$5.45	$5.02	32,158
2015-12-21	$5.42	$5.45	$5.42	$5.45	$5.02	3,071
2015-12-18	$5.42	$5.42	$5.42	$5.42	$4.99	818
2015-12-17	$5.42	$5.42	$5.42	$5.42	$4.99	1,100
2015-12-16	$5.42	$5.42	$5.42	$5.42	$4.99	1,200
2015-12-15	$5.35	$5.44	$5.35	$5.35	$4.93	9,938
2015-12-14	$5.32	$5.32	$5.32	$5.32	$4.90	0
2015-12-11	$5.32	$5.32	$5.32	$5.32	$4.90	0
2015-12-10	$5.32	$5.32	$5.32	$5.32	$4.90	0
2015-12-09	$5.32	$5.32	$5.32	$5.32	$4.89	569
2015-12-08	$5.40	$5.40	$5.32	$5.32	$4.89	569
2015-12-07	$5.40	$5.40	$5.40	$5.40	$4.96	0
2015-12-04	$5.40	$5.40	$5.40	$5.40	$4.96	1,100
2015-12-03	$5.50	$5.50	$5.40	$5.40	$4.96	1,100
2015-12-02	$5.40	$5.45	$5.40	$5.42	$4.98	1,490
2015-12-01	$5.45	$5.45	$5.40	$5.40	$4.96	841
2015-11-30	$5.40	$5.40	$5.40	$5.40	$4.96	1,000
2015-11-27	$5.40	$5.40	$5.40	$5.40	$4.96	0
2015-11-25	$5.40	$5.40	$5.40	$5.40	$4.96	300
2015-11-24	$5.26	$5.39	$5.22	$5.35	$4.92	9,300
2015-11-23	$5.31	$5.31	$5.31	$5.31	$4.88	200
2015-11-20	$5.35	$5.35	$5.35	$5.35	$4.92	200
2015-11-19	$5.35	$5.35	$5.31	$5.31	$4.88	5,318
2015-11-18	$5.50	$5.50	$5.25	$5.30	$4.87	3,349
2015-11-17	$5.50	$5.50	$5.50	$5.50	$5.06	994
2015-11-16	$5.40	$5.50	$5.40	$5.50	$5.06	0
2015-11-13	$5.40	$5.50	$5.40	$5.50	$5.06	600
2015-11-12	$5.50	$5.50	$5.50	$5.50	$5.06	14
2015-11-11	$5.50	$5.50	$5.50	$5.50	$5.06	4,600
2015-11-10	$5.75	$5.75	$5.50	$5.50	$5.06	0
2015-11-09	$5.75	$5.75	$5.50	$5.50	$5.06	1,200
2015-11-06	$5.30	$5.40	$5.30	$5.40	$4.96	442
2015-11-05	$5.17	$5.17	$5.17	$5.17	$4.75	2,000
2015-11-04	$5.17	$5.17	$5.17	$5.17	$4.75	343
2015-11-03	$5.06	$5.17	$5.06	$5.17	$4.75	0
2015-11-02	$5.06	$5.17	$5.06	$5.17	$4.75	900
2015-10-30	$5.00	$5.00	$5.00	$5.00	$4.60	250
2015-10-29	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-28	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-27	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-26	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-23	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-22	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-21	$5.00	$5.00	$5.00	$5.00	$4.60	10,000
2015-10-20	$5.00	$5.00	$5.00	$5.00	$4.60	100
2015-10-19	$4.92	$4.92	$4.92	$4.92	$4.52	0
2015-10-16	$4.92	$4.92	$4.92	$4.92	$4.52	0
2015-10-15	$4.92	$4.92	$4.92	$4.92	$4.52	0
2015-10-14	$4.92	$4.92	$4.92	$4.92	$4.52	0
2015-10-13	$4.92	$4.92	$4.92	$4.92	$4.52	300
2015-10-12	$5.00	$5.00	$5.00	$5.00	$4.60	15
2015-10-09	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-10-08	$5.00	$5.00	$5.00	$5.00	$4.60	100
2015-10-07	$4.89	$4.89	$4.85	$4.85	$4.46	2,000
2015-10-06	$4.85	$4.85	$4.85	$4.85	$4.46	0
2015-10-05	$4.85	$4.85	$4.85	$4.85	$4.46	0
2015-10-02	$4.85	$4.85	$4.85	$4.85	$4.46	3,808
2015-10-01	$4.95	$5.17	$4.95	$5.17	$4.75	1,000
2015-09-30	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-29	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-28	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-25	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-24	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-23	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-22	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-21	$4.82	$4.82	$4.82	$4.82	$4.43	976
2015-09-18	$4.82	$4.82	$4.82	$4.82	$4.43	385
2015-09-17	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-16	$4.82	$4.82	$4.82	$4.82	$4.43	0
2015-09-15	$4.82	$4.82	$4.82	$4.82	$4.43	5,959
2015-09-14	$4.82	$4.82	$4.82	$4.82	$4.43	1,000
2015-09-11	$4.85	$4.85	$4.70	$4.82	$4.43	20,000
2015-09-10	$5.00	$5.00	$5.00	$5.00	$4.60	0
2015-09-09	$4.75	$5.00	$4.75	$5.00	$4.60	4,000
2015-09-08	$4.81	$4.81	$4.75	$4.75	$4.37	0

Partners Bancorp (PTRS) News Headlines

Recent Partners Bancorp (PTRS) News

Similar Companies to Partners Bancorp (PTRS) in the Banks-Regional Industry

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

Partners Bancorp (PTRS) Exchange: NASDAQ