Beazley Plc. (BZLYF) Stock

Data as of May 6, 2024

$6.69 ($0.31) 4.78%

Beazley Plc. - Daily Information

Click for more stock information on Beazley Plc..

Daily Information	Data
Date	May 6, 2024
Open	$6.50
Previous Close	$6.69
High	$6.69
Low	$6.50
Adjusted Open	$6.50
Previous Adjusted Close	$6.69
Adjusted High	$6.69
Adjusted Low	$6.50

About Beazley Plc. (BZLYF)

Beazley Plc (UK)

Invest in Beazley Plc. (BZLYF)

Built to help smart investors invest smarter.

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

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 Beazley Plc. (BZLYF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-03	$6.50	$6.69	$6.50	$6.69	$6.69	1,000
2023-11-02	$6.39	$6.39	$6.39	$6.39	$6.39	100
2023-11-01	$6.24	$6.24	$6.24	$6.24	$6.24	40
2023-10-31	$6.24	$6.24	$6.24	$6.24	$6.24	0
2023-10-30	$6.24	$6.24	$6.24	$6.24	$6.24	0
2023-10-27	$6.24	$6.24	$6.24	$6.24	$6.24	100
2023-10-26	$6.24	$6.24	$6.24	$6.24	$6.24	300
2023-10-25	$6.33	$6.33	$6.33	$6.33	$6.33	0
2023-10-24	$6.33	$6.33	$6.33	$6.33	$6.33	237
2023-10-23	$6.17	$6.19	$6.17	$6.19	$6.19	1,838
2023-10-20	$6.60	$6.60	$6.60	$6.60	$6.60	0
2023-10-19	$6.60	$6.60	$6.60	$6.60	$6.60	1,000
2023-10-18	$6.59	$6.59	$6.59	$6.59	$6.59	500
2023-10-17	$6.48	$6.48	$6.48	$6.48	$6.48	100
2023-10-16	$6.50	$6.50	$6.23	$6.29	$6.29	3,039
2023-10-13	$6.54	$6.54	$6.40	$6.47	$6.47	5,610
2023-10-12	$6.40	$6.59	$6.40	$6.59	$6.59	1,637
2023-10-11	$6.49	$6.49	$6.49	$6.49	$6.49	0
2023-10-10	$6.49	$6.49	$6.49	$6.49	$6.49	0
2023-10-09	$6.59	$6.59	$6.49	$6.49	$6.49	3,269
2023-10-06	$6.46	$6.56	$6.46	$6.56	$6.56	299
2023-10-05	$6.40	$6.40	$6.40	$6.40	$6.40	0
2023-10-04	$6.41	$6.48	$6.40	$6.40	$6.40	2,834
2023-10-03	$6.43	$6.43	$6.43	$6.43	$6.43	33
2023-10-02	$6.43	$6.43	$6.43	$6.43	$6.43	700
2023-09-29	$6.58	$6.58	$6.57	$6.57	$6.57	240
2023-09-28	$6.70	$6.70	$6.70	$6.70	$6.70	0
2023-09-27	$6.70	$6.70	$6.70	$6.70	$6.70	0
2023-09-26	$6.70	$6.70	$6.70	$6.70	$6.70	267
2023-09-25	$6.84	$6.84	$6.67	$6.71	$6.71	1,017
2023-09-22	$7.06	$7.06	$7.06	$7.06	$7.06	200
2023-09-21	$7.23	$7.23	$7.23	$7.23	$7.23	431
2023-09-20	$7.22	$7.22	$7.22	$7.22	$7.22	0
2023-09-19	$7.22	$7.22	$7.22	$7.22	$7.22	0
2023-09-18	$7.22	$7.22	$7.22	$7.22	$7.22	0
2023-09-15	$7.22	$7.22	$7.22	$7.22	$7.22	377
2023-09-14	$7.21	$7.21	$7.21	$7.21	$7.21	139
2023-09-13	$7.11	$7.11	$7.05	$7.05	$7.05	1,225
2023-09-12	$6.80	$6.80	$6.80	$6.80	$6.80	0
2023-09-11	$6.80	$6.80	$6.80	$6.80	$6.80	668
2023-09-08	$7.12	$7.12	$6.68	$6.68	$6.68	1,388
2023-09-07	$6.84	$6.95	$6.56	$6.95	$6.95	1,285
2023-09-06	$6.84	$6.84	$6.84	$6.84	$6.84	100
2023-09-05	$6.76	$6.76	$6.76	$6.76	$6.76	176
2023-09-01	$7.10	$7.19	$6.85	$6.85	$6.85	4,109
2023-08-31	$7.09	$7.12	$7.09	$7.10	$7.10	1,016
2023-08-30	$7.04	$7.04	$7.04	$7.04	$7.04	354
2023-08-29	$6.88	$6.90	$6.80	$6.80	$6.80	7,987
2023-08-28	$7.09	$7.10	$6.87	$6.87	$6.87	5,482
2023-08-25	$6.73	$6.89	$6.73	$6.89	$6.89	6,000
2023-08-24	$6.72	$6.74	$6.72	$6.74	$6.74	2,698
2023-08-23	$6.98	$6.98	$6.75	$6.75	$6.75	906
2023-08-22	$6.99	$6.99	$6.99	$6.99	$6.99	149
2023-08-21	$7.02	$7.13	$7.02	$7.03	$7.03	974
2023-08-18	$6.91	$6.91	$6.91	$6.91	$6.91	0
2023-08-17	$6.91	$6.91	$6.91	$6.91	$6.91	622
2023-08-16	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-08-15	$7.13	$7.13	$7.13	$7.13	$7.13	109
2023-08-14	$6.85	$6.85	$6.85	$6.85	$6.85	335
2023-08-11	$6.79	$6.79	$6.79	$6.79	$6.79	0
2023-08-10	$6.79	$6.79	$6.79	$6.79	$6.79	310
2023-08-09	$7.00	$7.00	$7.00	$7.00	$7.00	1,889
2023-08-08	$6.57	$7.03	$6.57	$7.03	$7.03	4,055
2023-08-07	$6.38	$6.38	$6.38	$6.38	$6.38	2,591
2023-08-04	$6.37	$6.38	$6.37	$6.38	$6.38	800
2023-08-03	$6.28	$6.45	$6.28	$6.45	$6.45	1,825
2023-08-02	$6.55	$6.55	$6.34	$6.34	$6.34	29,126
2023-08-01	$6.85	$6.90	$6.70	$6.90	$6.90	6,359
2023-07-31	$7.39	$7.39	$6.97	$7.12	$7.12	11,768
2023-07-28	$7.25	$7.39	$7.25	$7.39	$7.39	6,256
2023-07-27	$7.20	$7.20	$7.20	$7.20	$7.20	0
2023-07-26	$7.20	$7.20	$7.20	$7.20	$7.20	140
2023-07-25	$7.23	$7.23	$7.23	$7.23	$7.23	410
2023-07-24	$7.39	$7.39	$7.39	$7.39	$7.39	0
2023-07-21	$7.39	$7.39	$7.39	$7.39	$7.39	0
2023-07-20	$7.39	$7.39	$7.39	$7.39	$7.39	340
2023-07-19	$7.32	$7.32	$7.32	$7.32	$7.32	300
2023-07-18	$7.19	$7.36	$7.19	$7.36	$7.36	353
2023-07-17	$7.39	$7.39	$7.39	$7.39	$7.39	7,000
2023-07-14	$7.45	$7.45	$7.39	$7.39	$7.39	2,816
2023-07-13	$7.28	$7.28	$7.28	$7.28	$7.28	0
2023-07-12	$7.28	$7.28	$7.28	$7.28	$7.28	600
2023-07-11	$7.00	$7.00	$7.00	$7.00	$7.00	5
2023-07-10	$7.00	$7.00	$7.00	$7.00	$7.00	40
2023-07-07	$6.91	$7.00	$6.91	$7.00	$7.00	451
2023-07-06	$7.10	$7.11	$7.10	$7.11	$7.11	389
2023-07-05	$7.22	$7.22	$7.22	$7.22	$7.22	3,404
2023-07-03	$7.30	$7.30	$7.30	$7.30	$7.30	0
2023-06-30	$7.30	$7.30	$7.30	$7.30	$7.30	0
2023-06-29	$7.30	$7.30	$7.30	$7.30	$7.30	335
2023-06-28	$7.35	$7.35	$7.35	$7.35	$7.35	85
2023-06-27	$7.35	$7.35	$7.35	$7.35	$7.35	50
2023-06-26	$7.35	$7.35	$7.35	$7.35	$7.35	337
2023-06-23	$7.38	$7.38	$7.38	$7.38	$7.38	200
2023-06-22	$7.37	$7.37	$7.37	$7.37	$7.37	121
2023-06-21	$7.44	$7.44	$7.44	$7.44	$7.44	0
2023-06-20	$7.39	$7.45	$7.39	$7.44	$7.44	15,243
2023-06-16	$7.10	$7.10	$7.10	$7.10	$7.10	0
2023-06-15	$7.10	$7.10	$7.10	$7.10	$7.10	260
2023-06-14	$7.34	$7.34	$7.10	$7.10	$7.10	1,699
2023-06-13	$7.06	$7.17	$7.01	$7.17	$7.17	1,420
2023-06-12	$7.23	$7.23	$7.23	$7.23	$7.23	485
2023-06-09	$7.09	$7.09	$7.09	$7.09	$7.09	141
2023-06-08	$7.36	$7.36	$7.36	$7.36	$7.36	611
2023-06-07	$7.54	$7.54	$7.41	$7.41	$7.41	250
2023-06-06	$7.48	$7.48	$7.43	$7.43	$7.43	2,737
2023-06-05	$7.59	$7.63	$7.48	$7.48	$7.48	6,382
2023-06-02	$7.68	$7.68	$7.68	$7.68	$7.68	0
2023-06-01	$7.59	$7.59	$7.59	$7.59	$7.59	670
2023-05-31	$7.72	$7.72	$7.59	$7.59	$7.59	670
2023-05-30	$7.56	$7.71	$7.56	$7.66	$7.66	3,050
2023-05-26	$7.50	$7.50	$7.35	$7.35	$7.35	2,897
2023-05-25	$7.54	$7.54	$7.54	$7.54	$7.54	800
2023-05-24	$7.74	$7.74	$7.74	$7.74	$7.74	50
2023-05-23	$7.55	$7.74	$7.55	$7.74	$7.74	9,957
2023-05-22	$7.59	$7.75	$7.55	$7.55	$7.55	7,967
2023-05-19	$7.65	$7.65	$7.65	$7.65	$7.65	1,330
2023-05-18	$7.80	$7.80	$7.80	$7.80	$7.80	25
2023-05-17	$7.80	$7.80	$7.80	$7.80	$7.80	28
2023-05-16	$7.80	$7.80	$7.80	$7.80	$7.80	794
2023-05-15	$7.50	$7.50	$7.50	$7.50	$7.50	11,067
2023-05-12	$7.50	$7.50	$7.50	$7.50	$7.50	1,498
2023-05-11	$7.16	$7.16	$7.16	$7.16	$7.16	153
2023-05-10	$7.31	$7.31	$7.19	$7.19	$7.19	850
2023-05-09	$7.39	$7.40	$7.39	$7.40	$7.40	280
2023-05-08	$7.49	$7.49	$7.49	$7.49	$7.49	83
2023-05-05	$7.31	$7.49	$7.31	$7.49	$7.49	2,850
2023-05-04	$7.45	$7.45	$7.40	$7.40	$7.40	945
2023-05-03	$7.30	$7.50	$7.30	$7.50	$7.50	260
2023-05-02	$7.50	$7.50	$7.36	$7.36	$7.36	1,555
2023-05-01	$7.40	$7.40	$7.30	$7.40	$7.40	7,356
2023-04-28	$7.30	$7.50	$7.25	$7.50	$7.50	3,299
2023-04-27	$7.30	$7.38	$7.20	$7.30	$7.30	6,966
2023-04-25	$7.25	$7.25	$7.25	$7.25	$7.25	550
2023-04-24	$7.43	$7.45	$7.20	$7.33	$7.33	6,417
2023-04-21	$7.48	$7.48	$7.39	$7.45	$7.45	1,617
2023-04-20	$7.40	$7.50	$7.40	$7.40	$7.40	3,510
2023-04-19	$7.43	$7.48	$7.25	$7.30	$7.30	24,644
2023-04-18	$7.39	$7.47	$7.19	$7.33	$7.33	27,274
2023-04-17	$7.37	$7.37	$7.15	$7.15	$7.15	9
2023-04-14	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-04-13	$7.15	$7.15	$7.15	$7.15	$7.15	9
2023-04-12	$7.22	$7.22	$7.15	$7.15	$7.15	1,354
2023-04-11	$7.61	$7.61	$7.61	$7.61	$7.61	1,354
2023-04-10	$7.15	$7.48	$7.15	$7.48	$7.48	237
2023-04-06	$7.31	$7.31	$7.31	$7.31	$7.31	0
2023-04-05	$7.31	$7.31	$7.31	$7.31	$7.31	0
2023-04-04	$7.31	$7.31	$7.31	$7.31	$7.31	5
2023-04-03	$7.25	$7.31	$7.25	$7.31	$7.31	350
2023-03-31	$7.23	$7.23	$7.23	$7.23	$7.23	0
2023-03-30	$7.25	$7.32	$7.23	$7.23	$7.23	5,250
2023-03-29	$7.00	$7.00	$7.00	$7.00	$7.00	589
2023-03-28	$7.00	$7.00	$7.00	$7.00	$7.00	377
2023-03-27	$7.26	$7.26	$7.20	$7.20	$7.20	732
2023-03-24	$6.71	$6.71	$6.71	$6.71	$6.71	0
2023-03-23	$6.71	$6.71	$6.71	$6.71	$6.71	17
2023-03-22	$6.71	$6.71	$6.71	$6.71	$6.71	0
2023-03-21	$6.71	$6.71	$6.71	$6.71	$6.71	125
2023-03-20	$6.55	$6.55	$6.55	$6.55	$6.55	0
2023-03-17	$6.55	$6.55	$6.55	$6.55	$6.55	0
2023-03-16	$6.55	$6.55	$6.55	$6.55	$6.55	0
2023-03-15	$6.55	$6.55	$6.55	$6.55	$6.55	316
2023-03-14	$6.80	$6.80	$6.66	$6.72	$6.72	964
2023-03-13	$6.85	$6.85	$6.69	$6.74	$6.74	1,125
2023-03-10	$7.18	$7.18	$6.85	$6.85	$6.85	2,260
2023-03-09	$7.31	$7.31	$7.31	$7.31	$7.31	500
2023-03-08	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-03-07	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-03-06	$7.66	$7.66	$7.41	$7.41	$7.41	428
2023-03-03	$8.11	$8.11	$8.11	$8.11	$8.11	0
2023-03-02	$8.11	$8.11	$8.11	$8.11	$8.11	0
2023-03-01	$8.11	$8.11	$8.11	$8.11	$8.11	0
2023-02-28	$8.11	$8.11	$8.11	$8.11	$8.11	0
2023-02-27	$8.11	$8.11	$8.11	$8.11	$8.11	0
2023-02-24	$8.11	$8.11	$8.11	$8.11	$8.11	630
2023-02-23	$8.18	$8.18	$8.18	$8.18	$8.18	0
2023-02-22	$8.18	$8.18	$8.18	$8.18	$8.18	0
2023-02-21	$8.18	$8.18	$8.18	$8.18	$8.18	6,828
2023-02-17	$8.20	$8.20	$8.20	$8.20	$8.20	5
2023-02-16	$8.20	$8.20	$8.20	$8.20	$8.20	2
2023-02-15	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-02-14	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-02-13	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-02-10	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-02-09	$8.35	$8.35	$8.20	$8.20	$8.20	2,700
2023-02-08	$8.15	$8.15	$8.15	$8.15	$8.15	3,622
2023-02-07	$8.15	$8.15	$8.15	$8.15	$8.15	10
2023-02-06	$8.15	$8.15	$8.15	$8.15	$8.15	0
2023-02-03	$8.15	$8.15	$8.15	$8.15	$8.15	0
2023-02-02	$8.15	$8.15	$8.15	$8.15	$8.15	0
2023-02-01	$8.15	$8.15	$8.15	$8.15	$8.15	8,910
2023-01-31	$8.25	$8.25	$8.25	$8.25	$8.25	242
2023-01-30	$7.78	$7.78	$7.78	$7.78	$7.78	0
2023-01-27	$7.78	$7.78	$7.78	$7.78	$7.78	0
2023-01-26	$7.78	$7.78	$7.78	$7.78	$7.78	0
2023-01-25	$7.78	$7.78	$7.78	$7.78	$7.78	0
2023-01-24	$7.78	$7.78	$7.78	$7.78	$7.78	100
2023-01-23	$7.74	$7.74	$7.74	$7.74	$7.74	500
2023-01-20	$7.95	$7.95	$7.95	$7.95	$7.95	3
2023-01-19	$7.95	$7.95	$7.95	$7.95	$7.95	1,610
2023-01-18	$7.82	$7.82	$7.82	$7.82	$7.82	0
2023-01-17	$7.82	$7.82	$7.82	$7.82	$7.82	100
2023-01-13	$7.95	$7.95	$7.95	$7.95	$7.95	0
2023-01-12	$7.95	$7.95	$7.95	$7.95	$7.95	0
2023-01-11	$7.95	$7.95	$7.95	$7.95	$7.95	208
2023-01-10	$7.70	$7.70	$7.70	$7.70	$7.70	0
2023-01-09	$7.70	$7.70	$7.70	$7.70	$7.70	67
2023-01-06	$7.70	$7.70	$7.70	$7.70	$7.70	0
2023-01-05	$7.70	$7.70	$7.70	$7.70	$7.70	73
2023-01-04	$7.70	$7.70	$7.70	$7.70	$7.70	0
2023-01-03	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-30	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-29	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-28	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-27	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-23	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-22	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-21	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-20	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-12-19	$7.70	$7.70	$7.70	$7.70	$7.70	900
2022-12-16	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-12-15	$8.09	$8.09	$8.09	$8.09	$8.09	100
2022-12-14	$7.77	$7.77	$7.77	$7.77	$7.77	0
2022-12-13	$7.77	$7.77	$7.77	$7.77	$7.77	0
2022-12-12	$7.77	$7.77	$7.77	$7.77	$7.77	0
2022-12-09	$7.77	$7.77	$7.77	$7.77	$7.77	3
2022-12-08	$7.77	$7.77	$7.77	$7.77	$7.77	958
2022-12-07	$8.02	$8.14	$8.02	$8.11	$8.11	3,400
2022-12-06	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-12-05	$7.79	$7.79	$7.79	$7.79	$7.79	10
2022-12-02	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-12-01	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-11-30	$7.70	$7.79	$7.70	$7.79	$7.79	30,000
2022-11-29	$7.61	$7.61	$7.61	$7.61	$7.61	69
2022-11-28	$7.61	$7.61	$7.61	$7.61	$7.61	200
2022-11-25	$7.79	$7.79	$7.79	$7.79	$7.79	10
2022-11-23	$7.79	$7.79	$7.79	$7.79	$7.79	5
2022-11-22	$7.79	$7.79	$7.79	$7.79	$7.79	200
2022-11-21	$7.48	$7.52	$7.46	$7.52	$7.52	21,043
2022-11-18	$7.41	$7.41	$7.41	$7.41	$7.41	0
2022-11-17	$7.41	$7.41	$7.41	$7.41	$7.41	0
2022-11-16	$7.41	$7.41	$7.41	$7.41	$7.41	67
2022-11-15	$7.50	$7.50	$7.21	$7.41	$7.41	2,934
2022-11-14	$7.61	$7.61	$7.61	$7.61	$7.61	0
2022-11-11	$7.61	$7.61	$7.61	$7.61	$7.61	0
2022-11-10	$7.63	$7.64	$7.57	$7.61	$7.61	53,078
2022-11-09	$7.54	$7.60	$7.36	$7.36	$7.36	219,697
2022-11-08	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-11-07	$7.37	$7.37	$7.37	$7.37	$7.37	5,003
2022-11-04	$6.92	$6.92	$6.92	$6.92	$6.92	0
2022-11-03	$7.11	$7.11	$6.92	$6.92	$6.92	9,000
2022-11-02	$7.17	$7.17	$7.17	$7.17	$7.17	0
2022-11-01	$7.17	$7.17	$7.17	$7.17	$7.17	0
2022-10-31	$7.17	$7.17	$7.17	$7.17	$7.17	30
2022-10-28	$7.54	$7.54	$7.11	$7.17	$7.17	12,538
2022-10-27	$7.20	$7.20	$7.20	$7.20	$7.20	0
2022-10-26	$7.20	$7.20	$7.20	$7.20	$7.20	300
2022-10-25	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-24	$6.83	$6.83	$6.83	$6.83	$6.83	3
2022-10-21	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-20	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-19	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-18	$6.91	$7.01	$6.83	$6.83	$6.83	14,645
2022-10-17	$6.65	$6.65	$6.65	$6.65	$6.65	0
2022-10-14	$6.65	$6.65	$6.65	$6.65	$6.65	100
2022-10-13	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-12	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-11	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-10	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-07	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-10-06	$6.83	$6.83	$6.83	$6.83	$6.83	200
2022-10-05	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-10-04	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-10-03	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-30	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-29	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-28	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-27	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-26	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-23	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-22	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-21	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-20	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-09-19	$7.15	$7.15	$7.15	$7.15	$7.15	250
2022-09-16	$7.09	$7.09	$7.09	$7.09	$7.09	0
2022-09-15	$7.09	$7.09	$7.09	$7.09	$7.09	0
2022-09-14	$7.09	$7.09	$7.09	$7.09	$7.09	357
2022-09-13	$7.47	$7.47	$7.47	$7.47	$7.47	0
2022-09-12	$7.12	$7.47	$7.12	$7.47	$7.47	2,800
2022-09-09	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-09-08	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-09-07	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-09-06	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-09-02	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-09-01	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-08-31	$6.58	$6.58	$6.58	$6.58	$6.58	213
2022-08-30	$6.32	$6.32	$6.32	$6.32	$6.32	0
2022-08-29	$6.86	$6.86	$6.86	$6.86	$6.86	152
2022-08-26	$6.86	$6.86	$6.86	$6.86	$6.86	0
2022-08-25	$6.86	$6.86	$6.86	$6.86	$6.86	0
2022-08-24	$6.86	$6.86	$6.86	$6.86	$6.86	152
2022-08-23	$6.67	$6.67	$6.67	$6.67	$6.67	0
2022-08-22	$6.67	$6.67	$6.67	$6.67	$6.67	160
2022-08-19	$7.01	$7.01	$7.01	$7.01	$7.01	213
2022-08-18	$7.00	$7.00	$7.00	$7.00	$7.00	5,026
2022-08-17	$7.42	$7.42	$7.42	$7.42	$7.42	932
2022-08-16	$7.42	$7.42	$7.42	$7.42	$7.42	564
2022-08-15	$7.54	$7.54	$7.32	$7.32	$7.32	1,146
2022-08-12	$7.20	$7.64	$7.20	$7.64	$7.64	39,173
2022-08-11	$6.62	$6.62	$6.62	$6.62	$6.62	84
2022-08-10	$6.62	$6.62	$6.62	$6.62	$6.62	0
2022-08-09	$6.62	$6.62	$6.62	$6.62	$6.62	0
2022-08-08	$6.76	$6.76	$6.62	$6.62	$6.62	10,000
2022-08-05	$6.46	$6.46	$6.46	$6.46	$6.46	0
2022-08-04	$6.46	$6.46	$6.46	$6.46	$6.46	0
2022-08-03	$6.46	$6.46	$6.46	$6.46	$6.46	1,000
2022-08-02	$6.40	$6.40	$6.40	$6.40	$6.40	0
2022-08-01	$6.40	$6.40	$6.40	$6.40	$6.40	0
2022-07-29	$6.40	$6.40	$6.40	$6.40	$6.40	0
2022-07-28	$6.40	$6.40	$6.40	$6.40	$6.40	0
2022-07-27	$6.40	$6.40	$6.40	$6.40	$6.40	100
2022-07-26	$6.33	$6.33	$6.33	$6.33	$6.33	33
2022-07-25	$6.37	$6.37	$6.33	$6.33	$6.33	2,922
2022-07-22	$5.78	$5.78	$5.78	$5.78	$5.78	0
2022-07-21	$5.78	$5.78	$5.78	$5.78	$5.78	0
2022-07-20	$5.78	$5.78	$5.78	$5.78	$5.78	0
2022-07-19	$5.78	$5.78	$5.78	$5.78	$5.78	0
2022-07-18	$5.93	$5.93	$5.78	$5.78	$5.78	684
2022-07-15	$5.91	$5.91	$5.91	$5.91	$5.91	10
2022-07-14	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-13	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-12	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-11	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-08	$5.91	$5.91	$5.91	$5.91	$5.91	33
2022-07-07	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-06	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-05	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-07-01	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-30	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-29	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-28	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-27	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-24	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-23	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-22	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-21	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-06-17	$5.91	$5.91	$5.91	$5.91	$5.91	463
2022-06-16	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-15	$6.00	$6.00	$6.00	$6.00	$6.00	9,519
2022-06-14	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-13	$6.00	$6.00	$6.00	$6.00	$6.00	6
2022-06-10	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-09	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-08	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-07	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-06	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-03	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-02	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-01	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-05-31	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-05-27	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-05-26	$6.00	$6.00	$6.00	$6.00	$6.00	11,702
2022-05-25	$6.16	$6.16	$6.16	$6.16	$6.16	0
2022-05-24	$6.16	$6.16	$6.16	$6.16	$6.16	130
2022-05-23	$5.81	$5.81	$5.81	$5.81	$5.81	0
2022-05-20	$5.81	$5.81	$5.81	$5.81	$5.81	0
2022-05-19	$5.98	$5.98	$5.81	$5.81	$5.81	8,500
2022-05-18	$5.75	$5.75	$5.75	$5.75	$5.75	0
2022-05-17	$5.82	$5.82	$5.75	$5.75	$5.75	10,815
2022-05-16	$5.57	$5.57	$5.57	$5.57	$5.57	0
2022-05-13	$5.57	$5.57	$5.57	$5.57	$5.57	90
2022-05-12	$5.57	$5.57	$5.57	$5.57	$5.57	100
2022-05-11	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-05-10	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-05-09	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-05-06	$5.38	$5.38	$5.38	$5.38	$5.38	600
2022-05-05	$5.20	$5.20	$5.20	$5.20	$5.20	1,000
2022-05-04	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-05-03	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-05-02	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-04-29	$5.38	$5.38	$5.38	$5.38	$5.38	20
2022-04-28	$5.38	$5.38	$5.38	$5.38	$5.38	0
2022-04-27	$5.38	$5.38	$5.38	$5.38	$5.38	200
2022-04-26	$4.91	$4.91	$4.91	$4.91	$4.91	0
2022-04-25	$5.14	$5.14	$5.14	$5.14	$5.14	1,000
2022-04-22	$5.14	$5.14	$5.14	$5.14	$5.14	0
2022-04-21	$5.14	$5.14	$5.14	$5.14	$5.14	0
2022-04-20	$5.14	$5.14	$5.14	$5.14	$5.14	1,000
2022-04-19	$5.20	$5.20	$5.20	$5.20	$5.20	500
2022-04-18	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-14	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-13	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-12	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-11	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-08	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-07	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-06	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-05	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-04	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-04-01	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-03-31	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-03-30	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-03-29	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-03-28	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-03-25	$5.47	$5.47	$5.47	$5.47	$5.47	3,130
2022-03-24	$5.47	$5.47	$5.47	$5.47	$5.47	0
2022-03-23	$5.47	$5.47	$5.47	$5.47	$5.47	0
2022-03-22	$5.61	$5.62	$5.46	$5.47	$5.47	3,130
2022-03-21	$5.32	$5.32	$5.32	$5.32	$5.32	0
2022-03-18	$5.42	$5.42	$5.42	$5.42	$5.42	1,092
2022-03-17	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-03-16	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-03-15	$5.42	$5.42	$5.42	$5.42	$5.42	1,092
2022-03-14	$5.49	$5.49	$5.49	$5.49	$5.49	0
2022-03-11	$5.49	$5.49	$5.49	$5.49	$5.49	1,032
2022-03-10	$5.16	$5.16	$5.16	$5.16	$5.16	0
2022-03-09	$5.16	$5.16	$5.16	$5.16	$5.16	0
2022-03-08	$5.16	$5.16	$5.16	$5.16	$5.16	0
2022-03-07	$5.15	$5.16	$5.03	$5.16	$5.16	1,400
2022-03-04	$5.70	$5.70	$5.70	$5.70	$5.70	0
2022-03-03	$5.70	$5.70	$5.70	$5.70	$5.70	100
2022-03-02	$5.66	$5.66	$5.52	$5.52	$5.52	7,716
2022-03-01	$5.91	$5.91	$5.91	$5.91	$5.91	200
2022-02-28	$5.90	$5.90	$5.90	$5.90	$5.90	0
2022-02-25	$6.19	$6.19	$5.90	$5.90	$5.90	2,126
2022-02-24	$6.38	$6.47	$6.38	$6.47	$6.47	200
2022-02-23	$6.80	$6.80	$6.80	$6.80	$6.80	0
2022-02-22	$6.64	$6.64	$6.64	$6.64	$6.64	1
2022-02-18	$6.64	$6.64	$6.64	$6.64	$6.64	0
2022-02-17	$6.64	$6.64	$6.64	$6.64	$6.64	0
2022-02-16	$6.64	$6.64	$6.64	$6.64	$6.64	1
2022-02-15	$6.64	$6.64	$6.64	$6.64	$6.64	0
2022-02-14	$6.64	$6.64	$6.64	$6.64	$6.64	0
2022-02-11	$6.64	$6.64	$6.64	$6.64	$6.64	0
2022-02-10	$6.48	$6.64	$6.48	$6.64	$6.64	1,896
2022-02-09	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-02-08	$6.47	$6.47	$6.47	$6.47	$6.47	1
2022-02-07	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-02-04	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-02-03	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-02-02	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-02-01	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-01-31	$6.47	$6.47	$6.47	$6.47	$6.47	0
2022-01-28	$6.47	$6.47	$6.47	$6.47	$6.47	1,857
2022-01-27	$6.92	$6.92	$6.92	$6.92	$6.92	0
2022-01-26	$6.92	$6.92	$6.92	$6.92	$6.92	310
2022-01-25	$6.59	$6.59	$6.45	$6.45	$6.45	4,133
2022-01-24	$6.37	$6.37	$6.37	$6.37	$6.37	19,824
2022-01-21	$6.37	$6.37	$6.37	$6.37	$6.37	0
2022-01-20	$6.37	$6.37	$6.37	$6.37	$6.37	0
2022-01-19	$6.37	$6.37	$6.37	$6.37	$6.37	0
2022-01-18	$6.37	$6.37	$6.37	$6.37	$6.37	0
2022-01-14	$6.37	$6.37	$6.37	$6.37	$6.37	390
2022-01-13	$6.46	$6.46	$6.46	$6.46	$6.46	0
2022-01-12	$6.46	$6.46	$6.46	$6.46	$6.46	0
2022-01-11	$6.46	$6.46	$6.46	$6.46	$6.46	0
2022-01-10	$6.46	$6.46	$6.46	$6.46	$6.46	934
2022-01-07	$6.61	$6.61	$6.61	$6.61	$6.61	0
2022-01-06	$6.61	$6.61	$6.61	$6.61	$6.61	0
2022-01-05	$6.61	$6.61	$6.61	$6.61	$6.61	0
2022-01-04	$6.30	$6.61	$6.30	$6.61	$6.61	200
2022-01-03	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-31	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-30	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-29	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-28	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-27	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-23	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-12-22	$5.42	$5.42	$5.42	$5.42	$5.42	3,500
2021-12-21	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-20	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-17	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-16	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-15	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-14	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-13	$5.42	$5.42	$5.42	$5.42	$5.42	0
2021-12-10	$5.42	$5.42	$5.42	$5.42	$5.42	3,500
2021-12-09	$5.35	$5.54	$5.35	$5.42	$5.42	9,362
2021-12-08	$5.51	$5.69	$5.49	$5.49	$5.49	5,221
2021-12-07	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-12-06	$5.37	$5.37	$5.37	$5.37	$5.37	37
2021-12-03	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-12-02	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-12-01	$5.50	$5.50	$5.37	$5.37	$5.37	1,390
2021-11-30	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-29	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-26	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-24	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-23	$5.51	$5.51	$5.44	$5.44	$5.44	4,000
2021-11-22	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-19	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-18	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-17	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-16	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-15	$5.44	$5.44	$5.44	$5.44	$5.44	0
2021-11-12	$5.44	$5.44	$5.32	$5.43	$5.43	970
2021-11-11	$5.43	$5.43	$5.43	$5.43	$5.43	0
2021-11-10	$5.43	$5.43	$5.43	$5.43	$5.43	970
2021-11-09	$5.55	$5.55	$5.55	$5.55	$5.55	492
2021-11-08	$5.55	$5.55	$5.55	$5.55	$5.55	0
2021-11-05	$5.42	$5.55	$5.42	$5.55	$5.55	492
2021-11-04	$5.11	$5.11	$5.11	$5.11	$5.11	0
2021-11-03	$5.11	$5.11	$5.11	$5.11	$5.11	10,000
2021-11-02	$5.14	$5.14	$5.14	$5.14	$5.14	0
2021-11-01	$5.14	$5.14	$5.14	$5.14	$5.14	0
2021-10-29	$5.14	$5.14	$5.14	$5.14	$5.14	0
2021-10-28	$5.14	$5.14	$5.14	$5.14	$5.14	0
2021-10-27	$5.14	$5.14	$5.14	$5.14	$5.14	0
2021-10-26	$5.14	$5.14	$5.14	$5.14	$5.14	315
2021-10-25	$5.18	$5.18	$5.18	$5.18	$5.18	0
2021-10-22	$5.18	$5.18	$5.18	$5.18	$5.18	0
2021-10-21	$5.16	$5.18	$5.16	$5.18	$5.18	6,200
2021-10-20	$5.17	$5.17	$5.17	$5.17	$5.17	0
2021-10-19	$5.17	$5.17	$5.17	$5.17	$5.17	1
2021-10-18	$5.17	$5.17	$5.17	$5.17	$5.17	2,390
2021-10-15	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-14	$5.28	$5.28	$5.28	$5.28	$5.28	53,397
2021-10-13	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-12	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-11	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-08	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-07	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-06	$5.28	$5.28	$5.28	$5.28	$5.28	8,250
2021-10-05	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-04	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-10-01	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-09-30	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-09-29	$5.28	$5.28	$5.28	$5.28	$5.28	0
2021-09-28	$5.28	$5.28	$5.28	$5.28	$5.28	500
2021-09-27	$5.30	$5.30	$5.30	$5.30	$5.30	149
2021-09-24	$5.63	$5.63	$5.63	$5.63	$5.63	26,625
2021-09-23	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-22	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-21	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-20	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-17	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-16	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-15	$5.63	$5.63	$5.63	$5.63	$5.63	0
2021-09-14	$5.63	$5.63	$5.63	$5.63	$5.63	354
2021-09-13	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-10	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-09	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-08	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-07	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-03	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-02	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-09-01	$5.37	$5.37	$5.37	$5.37	$5.37	14,496
2021-08-31	$5.60	$5.60	$5.60	$5.60	$5.60	12,500
2021-08-30	$5.60	$5.60	$5.60	$5.60	$5.60	0
2021-08-27	$5.60	$5.60	$5.60	$5.60	$5.60	0
2021-08-26	$5.60	$5.60	$5.60	$5.60	$5.60	0
2021-08-25	$5.60	$5.60	$5.60	$5.60	$5.60	0
2021-08-24	$5.60	$5.60	$5.60	$5.60	$5.60	0
2021-08-23	$5.60	$5.60	$5.60	$5.60	$5.60	392
2021-08-20	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-19	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-18	$5.75	$5.75	$5.75	$5.75	$5.75	2
2021-08-17	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-16	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-13	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-12	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-11	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-10	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-09	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-06	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-08-05	$5.75	$5.75	$5.75	$5.75	$5.75	1,000
2021-08-04	$5.25	$5.25	$5.25	$5.25	$5.25	0
2021-08-03	$5.25	$5.25	$5.25	$5.25	$5.25	0
2021-08-02	$5.25	$5.25	$5.25	$5.25	$5.25	15
2021-07-30	$5.25	$5.25	$5.25	$5.25	$5.25	0
2021-07-29	$5.25	$5.25	$5.25	$5.25	$5.25	0
2021-07-28	$5.25	$5.25	$5.25	$5.25	$5.25	10
2021-07-27	$5.25	$5.25	$5.25	$5.25	$5.25	500
2021-07-26	$5.25	$5.25	$5.25	$5.25	$5.25	4
2021-07-23	$5.25	$5.25	$5.25	$5.25	$5.25	20,905
2021-07-22	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-07-21	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-07-20	$4.90	$4.90	$4.90	$4.90	$4.90	200
2021-07-19	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-16	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-15	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-14	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-13	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-12	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-09	$4.68	$4.68	$4.68	$4.68	$4.68	164
2021-07-08	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-07	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-06	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-02	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-07-01	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-06-30	$4.68	$4.68	$4.68	$4.68	$4.68	0
2021-06-29	$4.61	$4.68	$4.61	$4.68	$4.68	331,800
2021-06-28	$4.75	$4.75	$4.75	$4.75	$4.75	350
2021-06-25	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-06-24	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-06-23	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-06-22	$4.70	$4.70	$4.70	$4.70	$4.70	1,335
2021-06-21	$4.50	$4.50	$4.50	$4.50	$4.50	0
2021-06-18	$4.50	$4.50	$4.50	$4.50	$4.50	0
2021-06-17	$4.50	$4.50	$4.50	$4.50	$4.50	71,018
2021-06-16	$4.55	$4.55	$4.55	$4.55	$4.55	200
2021-06-15	$4.55	$4.55	$4.55	$4.55	$4.55	0
2021-06-14	$4.55	$4.55	$4.55	$4.55	$4.55	200
2021-06-11	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-10	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-09	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-08	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-07	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-04	$4.10	$4.10	$4.10	$4.10	$4.10	46,000
2021-06-03	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-02	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-06-01	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-28	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-27	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-26	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-25	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-24	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-21	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-20	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-19	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-18	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-17	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-14	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-05-13	$4.44	$4.44	$4.10	$4.10	$4.10	4,825
2021-05-12	$4.48	$4.48	$4.48	$4.48	$4.48	1,165
2021-05-11	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-05-10	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-05-07	$4.60	$4.60	$4.60	$4.60	$4.60	10,659
2021-05-06	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-05-05	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-05-04	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-05-03	$4.60	$4.60	$4.60	$4.60	$4.60	362
2021-04-30	$4.46	$4.46	$4.46	$4.46	$4.46	0
2021-04-29	$4.46	$4.46	$4.46	$4.46	$4.46	0
2021-04-28	$4.46	$4.46	$4.46	$4.46	$4.46	0
2021-04-27	$4.46	$4.46	$4.46	$4.46	$4.46	0
2021-04-26	$4.46	$4.46	$4.46	$4.46	$4.46	0
2021-04-23	$4.46	$4.46	$4.46	$4.46	$4.46	2,000
2021-04-22	$4.67	$4.67	$4.67	$4.67	$4.67	0
2021-04-21	$4.67	$4.67	$4.67	$4.67	$4.67	0
2021-04-20	$4.67	$4.67	$4.67	$4.67	$4.67	0
2021-04-19	$4.67	$4.67	$4.67	$4.67	$4.67	500
2021-04-16	$4.86	$4.86	$4.86	$4.86	$4.86	0
2021-04-15	$4.86	$4.86	$4.86	$4.86	$4.86	0
2021-04-14	$4.86	$4.86	$4.86	$4.86	$4.86	0
2021-04-13	$4.86	$4.86	$4.86	$4.86	$4.86	0
2021-04-12	$4.86	$4.86	$4.86	$4.86	$4.86	600
2021-04-09	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-04-08	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-04-07	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-04-06	$4.91	$4.91	$4.91	$4.91	$4.91	10,000
2021-04-05	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-04-01	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-31	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-30	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-29	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-26	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-25	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-24	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-23	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-22	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-19	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-18	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-17	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-16	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-15	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-12	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-11	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-10	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-09	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-08	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-05	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-04	$4.91	$4.91	$4.91	$4.91	$4.91	0
2021-03-03	$4.91	$4.91	$4.91	$4.91	$4.91	100
2021-03-02	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-03-01	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-02-26	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-02-25	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-02-24	$4.90	$4.90	$4.90	$4.90	$4.90	1,998
2021-02-23	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-02-22	$4.90	$4.90	$4.90	$4.90	$4.90	0
2021-02-19	$4.90	$4.90	$4.90	$4.90	$4.90	1,998
2021-02-18	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-17	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-11	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-10	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-09	$5.00	$5.00	$5.00	$5.00	$5.00	0
2021-02-08	$5.00	$5.00	$5.00	$5.00	$5.00	500
2021-02-05	$5.25	$5.25	$5.25	$5.25	$5.25	1,500
2021-02-04	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-02-03	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-02-02	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-02-01	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-29	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-28	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-27	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-26	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-25	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-22	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-21	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-20	$4.70	$4.70	$4.70	$4.70	$4.70	0
2021-01-19	$4.70	$4.70	$4.70	$4.70	$4.70	100
2021-01-15	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-14	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-13	$4.75	$4.75	$4.75	$4.75	$4.75	22,215
2021-01-12	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-11	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-08	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-07	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-06	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-05	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-01-04	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-31	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-30	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-29	$4.75	$4.75	$4.75	$4.75	$4.75	936
2020-12-28	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-24	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-23	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-22	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-21	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-18	$4.75	$4.75	$4.75	$4.75	$4.75	200
2020-12-17	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-16	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-15	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-14	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-11	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-10	$4.75	$4.75	$4.75	$4.75	$4.75	0
2020-12-09	$4.75	$4.75	$4.75	$4.75	$4.75	200
2020-12-08	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-12-07	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-12-04	$4.95	$4.95	$4.95	$4.95	$4.95	60
2020-12-03	$4.95	$4.95	$4.95	$4.95	$4.95	9,895
2020-12-02	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-12-01	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-30	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-27	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-25	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-24	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-23	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-20	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-19	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-18	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-17	$4.95	$4.95	$4.95	$4.95	$4.95	0
2020-11-16	$4.95	$4.95	$4.95	$4.95	$4.95	5,000
2020-11-13	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-11-12	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-11-11	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-11-10	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-11-09	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-11-06	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-11-05	$3.95	$3.95	$3.95	$3.95	$3.95	407
2020-11-04	$3.85	$3.85	$3.85	$3.85	$3.85	0
2020-11-03	$3.85	$3.85	$3.85	$3.85	$3.85	0
2020-11-02	$3.85	$3.85	$3.85	$3.85	$3.85	2,000
2020-10-30	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-29	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-28	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-27	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-26	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-23	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-22	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-21	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-20	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-19	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-16	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-15	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-14	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-13	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-12	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-09	$4.23	$4.23	$4.23	$4.23	$4.23	0
2020-10-08	$4.23	$4.23	$4.23	$4.23	$4.23	995
2020-10-07	$4.15	$4.15	$4.15	$4.15	$4.15	0
2020-10-06	$4.15	$4.15	$4.15	$4.15	$4.15	0
2020-10-05	$4.15	$4.15	$4.15	$4.15	$4.15	0
2020-10-02	$4.15	$4.15	$4.15	$4.15	$4.15	0
2020-10-01	$4.15	$4.15	$4.15	$4.15	$4.15	0
2020-09-30	$4.15	$4.15	$4.15	$4.15	$4.15	0
2020-09-29	$4.15	$4.15	$4.15	$4.15	$4.15	1,225
2020-09-28	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-09-25	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-09-24	$4.10	$4.10	$4.10	$4.10	$4.10	500
2020-09-23	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-22	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-21	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-18	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-17	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-16	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-15	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-14	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-11	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-10	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-09	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-08	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-04	$5.53	$5.53	$5.53	$5.53	$5.53	67
2020-09-03	$5.53	$5.53	$5.53	$5.53	$5.53	0
2020-09-02	$5.53	$5.53	$5.53	$5.53	$5.53	200
2020-09-01	$5.72	$5.72	$5.72	$5.72	$5.72	2,000
2020-08-31	$5.73	$5.73	$5.73	$5.73	$5.73	0
2020-08-28	$5.73	$5.73	$5.73	$5.73	$5.73	0
2020-08-27	$5.73	$5.73	$5.73	$5.73	$5.73	0
2020-08-26	$5.73	$5.73	$5.73	$5.73	$5.73	0
2020-08-25	$5.73	$5.73	$5.73	$5.73	$5.73	750
2020-08-24	$5.80	$5.80	$5.80	$5.80	$5.80	0
2020-08-21	$5.80	$5.80	$5.80	$5.80	$5.80	5,000
2020-08-20	$5.80	$5.80	$5.80	$5.80	$5.80	0
2020-08-19	$5.80	$5.80	$5.80	$5.80	$5.80	12,870
2020-08-18	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-17	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-14	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-13	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-12	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-11	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-10	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-07	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-06	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-05	$5.49	$5.49	$5.49	$5.49	$5.49	0
2020-08-04	$5.56	$5.56	$5.49	$5.49	$5.49	17,088
2020-08-03	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-31	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-30	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-29	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-28	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-27	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-24	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-23	$5.42	$5.42	$5.42	$5.42	$5.42	4,250
2020-07-22	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-07-15	$5.42	$5.42	$5.42	$5.42	$5.42	500
2020-06-26	$5.09	$5.09	$5.09	$5.09	$5.09	400
2020-06-16	$5.36	$5.36	$5.36	$5.36	$5.36	13,069
2020-06-08	$5.25	$5.25	$5.25	$5.25	$5.25	1,300
2020-05-26	$4.75	$4.75	$4.75	$4.75	$4.75	100
2020-05-21	$4.67	$4.67	$4.47	$4.47	$4.47	2,030
2020-05-14	$4.95	$4.95	$4.95	$4.95	$4.95	12,500
2020-05-04	$4.95	$4.95	$4.95	$4.95	$4.95	136
2020-04-24	$4.65	$4.65	$4.45	$4.45	$4.45	400
2020-04-22	$4.45	$4.45	$4.45	$4.45	$4.45	500
2020-04-06	$4.23	$4.23	$4.23	$4.23	$4.23	200
2020-04-03	$4.11	$4.11	$4.11	$4.11	$4.11	6,000
2020-03-24	$4.30	$4.30	$4.30	$4.30	$4.30	1,000
2020-03-23	$3.96	$3.96	$3.96	$3.96	$3.96	2,868
2020-03-19	$3.90	$3.90	$3.90	$3.90	$3.90	250
2020-03-18	$4.25	$4.25	$4.20	$4.20	$4.20	4,650
2020-03-13	$5.25	$5.25	$5.19	$5.19	$5.19	2,600
2020-03-12	$6.30	$6.30	$6.30	$6.30	$6.30	91
2020-03-10	$6.30	$6.30	$6.30	$6.30	$6.30	2,330
2020-03-09	$5.95	$5.95	$5.95	$5.95	$5.95	4,008
2020-03-04	$6.75	$6.75	$6.75	$6.75	$6.75	200
2020-03-02	$6.85	$6.85	$6.85	$6.85	$6.85	250
2020-02-27	$6.85	$6.85	$6.85	$6.85	$6.85	1,000
2020-02-26	$7.51	$7.51	$7.51	$7.51	$7.51	50
2020-02-12	$7.51	$7.51	$7.51	$7.51	$7.51	1,850
2020-01-28	$7.11	$7.11	$7.11	$7.11	$7.11	6,349
2020-01-21	$6.90	$6.90	$6.90	$6.90	$6.90	100
2020-01-15	$7.01	$7.01	$7.01	$7.01	$7.01	200
2020-01-13	$7.10	$7.10	$7.10	$7.10	$7.10	100
2020-01-10	$7.05	$7.05	$7.05	$7.05	$7.05	7,462
2020-01-09	$7.05	$7.05	$7.05	$7.05	$7.05	3,392
2020-01-06	$7.48	$7.48	$7.48	$7.48	$7.48	16,539
2020-01-03	$7.48	$7.48	$7.48	$7.48	$7.48	6,896
2019-12-16	$7.48	$7.48	$7.48	$7.48	$7.48	240
2019-12-13	$7.28	$7.28	$7.28	$7.28	$7.28	3,000
2019-12-11	$6.90	$6.90	$6.90	$6.90	$6.90	4,500
2019-12-09	$6.97	$6.97	$6.97	$6.97	$6.97	3,000
2019-12-06	$6.97	$6.97	$6.97	$6.97	$6.97	800
2019-12-05	$7.10	$7.10	$7.10	$7.10	$7.10	250
2019-12-02	$6.75	$6.75	$6.75	$6.75	$6.75	1,600
2019-11-15	$6.75	$6.75	$6.75	$6.75	$6.75	105
2019-11-08	$7.00	$7.00	$7.00	$7.00	$7.00	16,560
2019-11-07	$7.00	$7.00	$7.00	$7.00	$7.00	500
2019-11-06	$7.29	$7.29	$7.24	$7.24	$7.24	11,100
2019-10-24	$7.58	$7.58	$7.58	$7.58	$7.58	400
2019-10-18	$8.04	$8.04	$8.04	$8.04	$8.04	1,000
2019-10-17	$7.84	$7.97	$7.84	$7.97	$7.97	19,206
2019-10-09	$7.60	$7.60	$7.60	$7.60	$7.60	100
2019-09-26	$7.50	$7.50	$7.50	$7.50	$7.50	919
2019-09-25	$7.60	$7.60	$7.60	$7.60	$7.60	2,800
2019-09-18	$7.40	$7.40	$7.40	$7.40	$7.40	100
2019-09-12	$7.25	$7.38	$7.25	$7.38	$7.38	5,166
2019-09-06	$7.15	$7.15	$7.15	$7.15	$7.15	1,500
2019-09-03	$6.83	$6.83	$6.83	$6.83	$6.83	130
2019-08-15	$7.22	$7.22	$7.22	$7.22	$7.22	300
2019-08-14	$6.90	$6.90	$6.90	$6.90	$6.90	5,000
2019-08-12	$6.93	$6.93	$6.93	$6.93	$6.93	10,000
2019-08-09	$6.85	$6.85	$6.85	$6.85	$6.85	3,198
2019-08-05	$6.85	$6.85	$6.85	$6.85	$6.85	3,625
2019-07-15	$7.00	$7.00	$7.00	$7.00	$7.00	286
2019-07-12	$7.00	$7.00	$7.00	$7.00	$7.00	500
2019-07-11	$7.07	$7.07	$7.07	$7.07	$7.07	29
2019-06-24	$7.07	$7.07	$7.07	$7.07	$7.07	400
2019-06-18	$7.03	$7.03	$7.03	$7.03	$7.03	20,000
2019-06-12	$6.95	$6.95	$6.95	$6.95	$6.95	4,000
2019-05-31	$6.95	$6.95	$6.95	$6.95	$6.95	700
2019-05-24	$7.20	$7.20	$7.20	$7.20	$7.20	7,089
2019-04-12	$7.04	$7.04	$7.04	$7.04	$7.04	70,200
2019-04-04	$7.05	$7.05	$7.05	$7.05	$7.05	276
2019-04-03	$6.90	$6.90	$6.90	$6.90	$6.90	300
2019-03-20	$6.75	$6.75	$6.75	$6.75	$6.75	4,400
2019-03-15	$6.95	$6.95	$6.95	$6.95	$6.95	2,000
2019-03-13	$6.83	$6.83	$6.83	$6.83	$6.83	2,280
2019-02-28	$7.16	$7.16	$7.16	$7.16	$7.16	5,000
2019-02-25	$6.70	$6.70	$6.70	$6.70	$6.70	11
2019-01-24	$6.70	$6.70	$6.70	$6.70	$6.70	500
2019-01-17	$6.55	$6.55	$6.55	$6.55	$6.55	3,250
2018-12-28	$6.38	$6.38	$6.38	$6.38	$6.38	7,062
2018-12-24	$6.30	$6.30	$6.30	$6.30	$6.30	55
2018-12-20	$6.30	$6.30	$6.30	$6.30	$6.30	1,000
2018-12-06	$6.61	$6.61	$6.60	$6.60	$6.60	130,000
2018-11-21	$6.54	$6.54	$6.54	$6.54	$6.54	3,500
2018-10-29	$6.54	$6.54	$6.54	$6.54	$6.54	22,580
2018-10-23	$6.70	$6.70	$6.70	$6.70	$6.70	710
2018-10-22	$6.95	$6.95	$6.95	$6.95	$6.95	3,950
2018-10-17	$6.98	$6.98	$6.98	$6.98	$6.98	5,000
2018-10-16	$7.11	$7.11	$7.11	$7.11	$7.11	200
2018-10-15	$6.80	$6.80	$6.80	$6.80	$6.80	326
2018-10-08	$7.15	$7.15	$7.15	$7.15	$7.15	1,390
2018-09-26	$7.65	$7.65	$7.65	$7.65	$7.65	1,412
2018-09-19	$7.60	$7.60	$7.60	$7.60	$7.60	5,000
2018-09-13	$7.45	$7.45	$7.45	$7.45	$7.45	2,000
2018-09-11	$7.70	$7.70	$7.70	$7.70	$7.70	22,973
2018-08-31	$7.70	$7.70	$7.70	$7.70	$7.70	41,753
2018-08-28	$7.55	$7.55	$7.55	$7.55	$7.55	3,247
2018-08-27	$7.50	$7.50	$7.50	$7.50	$7.50	5,000
2018-08-23	$7.30	$7.30	$7.30	$7.30	$7.30	25
2018-08-16	$7.30	$7.30	$7.30	$7.30	$7.30	75
2018-08-07	$7.30	$7.30	$7.30	$7.30	$7.30	10,858
2018-08-02	$7.35	$7.35	$7.35	$7.35	$7.35	70
2018-07-30	$7.20	$7.35	$7.20	$7.35	$7.35	5,572
2018-07-20	$7.08	$7.08	$7.08	$7.08	$7.08	32,000
2018-07-09	$7.70	$7.70	$7.70	$7.70	$7.70	150
2018-07-03	$7.50	$7.50	$7.50	$7.50	$7.50	100
2018-06-26	$7.73	$7.73	$7.73	$7.73	$7.73	200
2018-06-19	$7.85	$7.85	$7.85	$7.85	$7.85	200
2018-06-15	$7.93	$7.93	$7.93	$7.93	$7.93	300
2018-06-04	$8.16	$8.16	$8.16	$8.16	$8.16	60
2018-06-01	$8.16	$8.16	$8.16	$8.16	$8.16	3,000
2018-05-21	$8.16	$8.16	$8.16	$8.16	$8.16	3,000
2018-05-17	$8.16	$8.16	$8.16	$8.16	$8.16	1,005
2018-05-16	$8.34	$8.34	$8.34	$8.34	$8.34	1,000
2018-05-15	$8.14	$8.14	$8.14	$8.14	$8.14	15,436
2018-05-11	$8.14	$8.14	$8.14	$8.14	$8.14	35
2018-05-02	$8.14	$8.14	$8.14	$8.14	$8.14	5,000
2018-04-23	$8.35	$8.35	$8.35	$8.35	$8.35	35
2018-04-19	$8.35	$8.35	$8.35	$8.35	$8.35	35
2018-04-18	$8.35	$8.35	$8.35	$8.35	$8.35	23,090
2018-04-13	$8.40	$8.40	$8.40	$8.40	$8.40	250
2018-04-12	$8.21	$8.35	$8.21	$8.35	$8.35	64,464
2018-04-05	$8.10	$8.10	$8.10	$8.10	$8.10	1,900
2018-03-29	$8.00	$8.00	$8.00	$8.00	$8.00	6,349
2018-03-28	$7.85	$7.85	$7.85	$7.85	$7.85	4,625
2018-03-13	$7.85	$7.85	$7.85	$7.85	$7.85	7,000
2018-03-12	$7.92	$7.92	$7.92	$7.92	$7.92	1,000
2018-03-05	$7.10	$7.10	$7.10	$7.10	$7.10	111
2018-03-02	$7.14	$7.14	$7.14	$7.14	$7.14	5,830
2018-02-28	$7.30	$7.30	$7.30	$7.30	$7.30	11
2018-02-27	$7.30	$7.30	$7.30	$7.30	$7.30	183
2018-02-26	$7.50	$7.50	$7.50	$7.50	$7.50	500
2018-02-22	$7.60	$7.60	$7.60	$7.60	$7.60	1,060
2018-02-14	$7.55	$7.55	$7.55	$7.55	$7.55	200
2018-02-13	$7.65	$7.65	$7.65	$7.65	$7.65	725
2018-02-12	$7.53	$7.53	$7.53	$7.53	$7.53	3,000
2018-02-09	$7.45	$7.45	$7.45	$7.45	$7.45	2,200
2018-02-08	$7.90	$7.90	$7.90	$7.90	$7.90	1,100
2018-02-07	$7.30	$7.30	$7.30	$7.30	$7.30	3,484
2018-02-06	$7.35	$7.35	$7.30	$7.30	$7.30	1,016
2018-02-05	$7.45	$7.60	$7.45	$7.60	$7.60	8,000
2018-02-02	$7.65	$7.65	$7.65	$7.65	$7.65	3,119
2018-01-29	$6.59	$6.59	$6.59	$6.59	$6.59	35,395
2017-12-19	$6.59	$6.59	$6.59	$6.59	$6.59	800
2017-12-11	$6.44	$6.44	$6.44	$6.44	$6.44	10,000
2017-12-06	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-12-05	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-12-04	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-12-01	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-30	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-29	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-28	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-27	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-24	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-22	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-21	$6.60	$6.60	$6.60	$6.60	$6.60	0
2017-11-20	$6.60	$6.60	$6.60	$6.60	$6.60	2,250
2017-11-17	$6.70	$6.70	$6.70	$6.70	$6.70	0
2017-11-16	$6.70	$6.70	$6.70	$6.70	$6.70	0
2017-11-15	$6.70	$6.70	$6.70	$6.70	$6.70	0
2017-11-14	$6.70	$6.70	$6.70	$6.70	$6.70	0
2017-11-13	$6.70	$6.70	$6.70	$6.70	$6.70	1,000
2017-11-10	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-09	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-08	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-07	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-06	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-03	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-02	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-11-01	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-31	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-30	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-27	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-26	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-25	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-24	$6.55	$6.55	$6.55	$6.55	$6.55	800
2017-10-23	$6.40	$6.40	$6.40	$6.40	$6.40	0
2017-10-20	$6.40	$6.40	$6.40	$6.40	$6.40	0
2017-10-19	$6.40	$6.40	$6.40	$6.40	$6.40	3,906
2017-10-18	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-17	$6.52	$6.52	$6.52	$6.52	$6.52	3,600
2017-10-16	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-13	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-12	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-11	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-10	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-09	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-06	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-05	$6.52	$6.52	$6.52	$6.52	$6.52	0
2017-10-04	$6.52	$6.52	$6.52	$6.52	$6.52	8,500
2017-10-03	$6.50	$6.50	$6.45	$6.45	$6.45	16,856
2017-10-02	$6.40	$6.40	$6.40	$6.40	$6.40	2,000
2017-09-29	$6.10	$6.10	$6.10	$6.10	$6.10	0
2017-09-28	$6.10	$6.10	$6.10	$6.10	$6.10	0
2017-09-27	$6.10	$6.10	$6.10	$6.10	$6.10	0
2017-09-26	$6.10	$6.10	$6.10	$6.10	$6.10	0
2017-09-25	$6.10	$6.10	$6.10	$6.10	$6.10	2,000
2017-09-22	$6.30	$6.30	$6.30	$6.30	$6.30	200
2017-09-21	$6.22	$6.22	$6.22	$6.22	$6.22	0
2017-09-20	$6.22	$6.22	$6.22	$6.22	$6.22	0
2017-09-19	$6.22	$6.22	$6.22	$6.22	$6.22	0
2017-09-18	$6.22	$6.22	$6.22	$6.22	$6.22	2
2017-09-15	$6.22	$6.22	$6.22	$6.22	$6.22	0
2017-09-14	$6.22	$6.22	$6.22	$6.22	$6.22	300
2017-09-13	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-09-12	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-09-11	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-09-08	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-09-07	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-09-06	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-09-05	$6.55	$6.55	$6.55	$6.55	$6.55	200
2017-09-01	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-31	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-30	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-29	$6.55	$6.55	$6.55	$6.55	$6.55	17,822
2017-08-28	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-25	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-24	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-23	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-22	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-21	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-18	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-17	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-16	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-15	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-14	$6.55	$6.55	$6.55	$6.55	$6.55	6,019
2017-08-11	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-10	$6.55	$6.55	$6.55	$6.55	$6.55	20,000
2017-08-09	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-08	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-07	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-04	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-03	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-02	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-08-01	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-31	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-28	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-27	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-26	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-25	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-24	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-21	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-20	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-19	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-18	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-17	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-14	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-13	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-07-12	$6.55	$6.55	$6.55	$6.55	$6.55	300
2017-07-11	$6.45	$6.45	$6.45	$6.45	$6.45	0
2017-07-10	$6.45	$6.45	$6.45	$6.45	$6.45	875
2017-07-07	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-07-06	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-07-05	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-07-03	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-30	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-29	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-28	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-27	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-26	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-23	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-22	$6.06	$6.06	$6.06	$6.06	$6.06	0
2017-06-21	$6.06	$6.06	$6.06	$6.06	$6.06	5,427
2017-06-20	$6.06	$6.06	$6.06	$6.06	$6.06	50,000
2017-06-19	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-16	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-15	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-14	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-13	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-12	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-09	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-08	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-07	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-06	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-05	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-02	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-06-01	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-31	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-30	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-26	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-25	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-24	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-23	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-22	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-19	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-18	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-17	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-16	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-15	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-12	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-11	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-10	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-09	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-08	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-05	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-05-04	$5.70	$5.71	$5.70	$5.71	$5.71	30,000
2017-05-03	$5.65	$5.65	$5.65	$5.65	$5.65	19,500
2017-05-02	$5.73	$5.73	$5.73	$5.73	$5.73	10,608
2017-05-01	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-28	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-27	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-26	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-25	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-24	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-21	$5.32	$5.32	$5.32	$5.32	$5.32	5,438
2017-04-20	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-19	$5.32	$5.32	$5.32	$5.32	$5.32	3,295
2017-04-18	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-17	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-13	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-12	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-11	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-10	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-07	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-06	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-05	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-04	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-04-03	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-03-31	$5.32	$5.32	$5.32	$5.32	$5.32	1,000
2017-03-30	$5.32	$5.32	$5.32	$5.32	$5.32	0
2017-03-29	$5.32	$5.32	$5.32	$5.32	$5.32	30,007
2017-03-28	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-27	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-24	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-23	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-22	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-21	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-20	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-17	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-16	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-15	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-14	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-13	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-10	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-09	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-08	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-07	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-06	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-03	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-02	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-01	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-02-28	$5.50	$5.50	$5.50	$5.50	$5.50	183
2017-02-27	$5.45	$5.45	$5.45	$5.45	$5.45	0
2017-02-24	$5.45	$5.45	$5.45	$5.45	$5.45	0
2017-02-23	$5.45	$5.45	$5.45	$5.45	$5.45	0
2017-02-22	$5.45	$5.45	$5.45	$5.45	$5.45	100
2017-02-21	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-17	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-16	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-15	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-14	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-13	$5.47	$5.47	$5.47	$5.47	$5.47	1,900
2017-02-10	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-09	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-08	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-07	$5.47	$5.47	$5.47	$5.47	$5.47	0
2017-02-06	$5.47	$5.47	$5.47	$5.47	$5.47	1,000
2017-02-03	$5.16	$5.16	$5.16	$5.16	$5.16	0
2017-02-02	$5.16	$5.16	$5.16	$5.16	$5.16	0
2017-02-01	$5.16	$5.16	$5.16	$5.16	$5.16	0
2017-01-31	$5.16	$5.16	$5.16	$5.16	$5.16	50,000
2017-01-30	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-27	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-26	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-25	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-24	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-23	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-20	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-19	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-18	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-17	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-13	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-12	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-11	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-10	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-09	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-06	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-05	$5.38	$5.38	$5.38	$5.38	$5.38	35
2017-01-04	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-01-03	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-30	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-29	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-28	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-27	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-23	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-22	$5.38	$5.38	$5.38	$5.38	$5.38	35
2016-12-21	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-20	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-19	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-16	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-15	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-14	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-13	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-12	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-09	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-08	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-07	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-06	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-05	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-02	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-12-01	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-30	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-29	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-28	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-25	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-23	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-22	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-21	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-18	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-17	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-16	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-15	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-14	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-11	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-10	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-09	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-08	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-07	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-04	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-03	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-02	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-11-01	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-31	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-28	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-27	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-26	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-25	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-24	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-21	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-20	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-19	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-18	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-17	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-14	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-13	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-12	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-11	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-10	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-07	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-06	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-05	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-04	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-10-03	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-30	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-29	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-28	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-27	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-26	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-23	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-22	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-21	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-20	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-19	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-16	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-15	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-14	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-09-13	$5.38	$5.38	$5.37	$5.38	$5.38	30,000
2016-09-12	$5.45	$5.45	$5.45	$5.45	$5.45	0
2016-09-09	$5.45	$5.45	$5.45	$5.45	$5.45	7,660
2016-09-08	$5.45	$5.45	$5.45	$5.45	$5.45	102,150
2016-09-07	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-09-06	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-09-02	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-09-01	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-31	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-30	$5.05	$5.05	$5.05	$5.05	$5.05	100
2016-08-29	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-26	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-25	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-24	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-23	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-22	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-19	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-18	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-08-17	$5.05	$5.05	$5.05	$5.05	$5.05	2,500
2016-08-16	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-15	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-12	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-11	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-10	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-09	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-08	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-05	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-04	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-03	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-02	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-08-01	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-29	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-28	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-27	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-26	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-25	$4.65	$4.65	$4.65	$4.65	$4.65	40,000
2016-07-22	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-21	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-20	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-19	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-18	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-15	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-14	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-13	$4.65	$4.65	$4.65	$4.65	$4.65	3,000
2016-07-12	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-11	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-08	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-07	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-06	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-07-05	$4.65	$4.65	$4.65	$4.65	$4.65	2,602
2016-07-01	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-06-30	$5.05	$5.05	$5.05	$5.05	$5.05	50,000
2016-06-29	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-06-28	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-06-27	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-06-24	$4.91	$5.05	$4.91	$5.05	$5.05	1,100
2016-06-23	$5.44	$5.44	$5.44	$5.44	$5.44	0
2016-06-22	$5.44	$5.44	$5.44	$5.44	$5.44	0
2016-06-21	$5.44	$5.44	$5.44	$5.44	$5.44	0
2016-06-20	$5.44	$5.44	$5.44	$5.44	$5.44	2,200

Beazley Plc. (BZLYF) News Headlines

Recent Beazley Plc. (BZLYF) News

Similar Companies to Beazley Plc. (BZLYF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Beazley Plc. (BZLYF) Exchange: PINK