CBB Bancorp Inc (CBBI) Stock

Data as of May 2, 2025

$10.24 ($0.09) 0.91%

CBB Bancorp Inc - Daily Information

Click for more stock information on CBB Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$10.15
Previous Close	$10.24
High	$10.24
Low	$10.00
Adjusted Open	$10.15
Previous Adjusted Close	$10.24
Adjusted High	$10.24
Adjusted Low	$10.00

About CBB Bancorp Inc (CBBI)

CBB Bancorp, Inc. is the holding company of Commonwealth Business Bank, a full-service commercial bank which specializes in small-to medium-sized businesses and does business as “CBB Bank.” The Bank has ten full-service branches in Los Angeles, Orange, and Dallas Counties and Honolulu, Hawaii; two SBA regional offices in Los Angeles and Dallas Counties; and five loan production offices in Texas, Georgia, Colorado, and Washington.

Invest in CBB Bancorp Inc (CBBI)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Low correlation to stocks & bonds!

Historical Stock Data for CBB Bancorp Inc (CBBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$10.15	$10.24	$10.00	$10.24	$10.24	6,579
2025-05-01	$10.18	$10.19	$10.11	$10.15	$10.15	4,600
2025-04-30	$10.25	$10.25	$10.15	$10.15	$10.15	4,400
2025-04-29	$10.25	$10.25	$10.25	$10.25	$10.25	0
2025-04-28	$10.10	$10.25	$10.10	$10.25	$10.25	992
2025-04-25	$10.15	$10.30	$10.00	$10.00	$10.00	53,837
2025-04-24	$10.27	$10.32	$10.15	$10.28	$10.28	10,423
2025-04-23	$10.43	$10.48	$10.38	$10.38	$10.38	1,455
2025-04-22	$10.22	$10.22	$10.22	$10.22	$10.22	100
2025-04-21	$10.31	$10.31	$10.14	$10.14	$10.14	11,226
2025-04-17	$10.21	$10.21	$10.21	$10.21	$10.21	0
2025-04-16	$10.21	$10.21	$10.21	$10.21	$10.21	111
2025-04-15	$10.20	$10.20	$10.20	$10.20	$10.20	100
2025-04-14	$10.20	$10.24	$10.11	$10.11	$10.11	2,397
2025-04-11	$10.21	$10.24	$10.11	$10.22	$10.22	12,481
2025-04-10	$10.68	$10.68	$10.30	$10.30	$10.30	7,830
2025-04-09	$10.30	$10.62	$10.30	$10.55	$10.55	9,110
2025-04-08	$10.50	$10.88	$10.30	$10.30	$10.30	34,891
2025-04-07	$10.40	$10.45	$10.27	$10.35	$10.35	24,189
2025-04-04	$10.65	$10.72	$10.31	$10.45	$10.45	9,506
2025-04-03	$10.83	$10.90	$10.65	$10.65	$10.65	5,400
2025-04-02	$10.95	$10.95	$10.95	$10.95	$10.95	50
2025-04-01	$10.90	$10.95	$10.90	$10.95	$10.95	2,161
2025-03-31	$10.90	$10.90	$10.60	$10.90	$10.90	5,149
2025-03-28	$11.00	$11.00	$11.00	$11.00	$11.00	95
2025-03-27	$11.00	$11.10	$10.60	$11.00	$11.00	6,126
2025-03-26	$11.11	$11.30	$11.11	$11.25	$11.25	5,526
2025-03-25	$11.20	$11.20	$11.13	$11.13	$11.13	1,177
2025-03-24	$11.20	$11.20	$11.15	$11.15	$11.15	5,800
2025-03-21	$11.24	$11.24	$11.23	$11.24	$11.24	3,257
2025-03-20	$11.18	$11.20	$11.18	$11.18	$11.18	1,349
2025-03-19	$11.20	$11.22	$11.00	$11.15	$11.15	7,902
2025-03-18	$11.00	$11.18	$11.00	$11.18	$11.18	400
2025-03-17	$10.87	$10.87	$10.87	$10.87	$10.87	112
2025-03-14	$10.69	$10.99	$10.40	$10.86	$10.86	18,187
2025-03-13	$11.13	$11.15	$10.50	$10.54	$10.54	10,107
2025-03-12	$11.00	$11.12	$11.00	$11.12	$11.12	12,265
2025-03-11	$11.10	$11.25	$10.57	$11.05	$11.05	9,325
2025-03-10	$11.18	$11.25	$11.18	$11.25	$11.25	2,830
2025-03-07	$11.03	$11.18	$11.03	$11.18	$11.18	1,600
2025-03-06	$11.50	$11.65	$11.00	$11.01	$11.01	9,882
2025-03-05	$11.46	$11.46	$11.46	$11.46	$11.46	175
2025-03-04	$11.50	$11.58	$11.25	$11.43	$11.43	11,375
2025-03-03	$11.21	$11.38	$11.20	$11.38	$11.38	19,785
2025-02-28	$11.20	$11.25	$11.20	$11.25	$11.25	804
2025-02-27	$11.00	$11.17	$10.98	$11.10	$11.10	23,024
2025-02-26	$10.85	$11.07	$10.85	$10.90	$10.90	24,060
2025-02-25	$10.63	$10.98	$10.63	$10.98	$10.98	12,950
2025-02-24	$10.90	$11.25	$10.75	$10.80	$10.80	17,530
2025-02-21	$10.64	$11.48	$10.64	$10.75	$10.75	10,460
2025-02-20	$10.59	$11.25	$10.50	$10.50	$10.50	111,257
2025-02-19	$10.48	$10.51	$10.45	$10.45	$10.45	4,699
2025-02-18	$10.52	$10.52	$10.48	$10.50	$10.50	1,500
2025-02-14	$10.50	$10.50	$10.50	$10.50	$10.50	500
2025-02-13	$10.50	$10.50	$10.50	$10.50	$10.50	100
2025-02-12	$10.60	$10.60	$10.60	$10.60	$10.60	800
2025-02-11	$10.60	$10.75	$10.50	$10.50	$10.50	25,617
2025-02-10	$10.63	$10.63	$10.59	$10.60	$10.60	11,344
2025-02-07	$10.59	$10.64	$10.56	$10.63	$10.63	30,600
2025-02-06	$10.61	$10.61	$10.58	$10.58	$10.58	7,350
2025-02-05	$10.60	$10.60	$10.60	$10.60	$10.60	1,480
2025-02-04	$10.60	$10.62	$10.60	$10.60	$10.60	19,680
2025-02-03	$10.55	$10.55	$10.55	$10.55	$10.55	478
2025-01-31	$10.62	$10.81	$10.57	$10.60	$10.60	18,919
2025-01-30	$10.75	$10.75	$10.60	$10.60	$10.60	1,650
2025-01-29	$10.60	$10.60	$10.60	$10.60	$10.60	192
2025-01-28	$10.75	$10.75	$10.60	$10.60	$10.60	825
2025-01-27	$10.62	$10.75	$10.60	$10.75	$10.75	2,831
2025-01-24	$10.75	$10.75	$10.69	$10.75	$10.75	1,010
2025-01-23	$10.75	$10.75	$10.75	$10.75	$10.75	4
2025-01-22	$10.75	$10.75	$10.75	$10.75	$10.75	346
2025-01-21	$10.60	$10.81	$10.60	$10.75	$10.75	1,560
2025-01-17	$10.47	$10.47	$10.47	$10.47	$10.47	0
2025-01-16	$10.46	$10.47	$10.46	$10.47	$10.47	1,100
2025-01-15	$10.70	$10.72	$10.42	$10.45	$10.45	6,600
2025-01-14	$10.52	$10.52	$10.52	$10.52	$10.52	0
2025-01-13	$10.47	$10.52	$10.45	$10.52	$10.52	1,599
2025-01-10	$10.55	$10.55	$10.47	$10.51	$10.51	12,824
2025-01-08	$10.60	$10.60	$10.58	$10.60	$10.60	8,547
2025-01-07	$10.77	$10.82	$10.60	$10.60	$10.60	2,905
2025-01-06	$10.75	$10.75	$10.70	$10.75	$10.75	2,213
2025-01-03	$10.70	$10.72	$10.70	$10.72	$10.72	4,814
2025-01-02	$11.11	$11.11	$11.11	$11.11	$11.11	215
2024-12-31	$11.40	$11.50	$10.80	$10.80	$10.80	2,724
2024-12-30	$10.81	$10.81	$10.81	$10.81	$10.81	0
2024-12-27	$10.81	$10.81	$10.81	$10.81	$10.81	160
2024-12-26	$10.80	$10.80	$10.80	$10.80	$10.80	0
2024-12-24	$10.80	$10.80	$10.80	$10.80	$10.80	1,000
2024-12-23	$10.45	$10.47	$10.45	$10.45	$10.45	1,375
2024-12-20	$10.54	$10.54	$10.51	$10.51	$10.51	10,589
2024-12-19	$10.62	$10.62	$10.60	$10.60	$10.60	11,000
2024-12-18	$10.71	$10.78	$10.63	$10.78	$10.78	1,566
2024-12-17	$10.65	$10.65	$10.60	$10.60	$10.60	1,168
2024-12-16	$10.61	$10.65	$10.61	$10.65	$10.65	4,258
2024-12-13	$10.60	$10.75	$10.60	$10.75	$10.75	1,382
2024-12-12	$10.69	$10.69	$10.54	$10.55	$10.55	3,975
2024-12-11	$10.63	$10.72	$10.63	$10.69	$10.69	2,161
2024-12-10	$10.62	$10.85	$10.61	$10.85	$10.85	4,164
2024-12-09	$10.80	$10.89	$10.53	$10.63	$10.63	11,841
2024-12-06	$10.80	$10.80	$10.61	$10.61	$10.61	1,426
2024-12-05	$10.67	$10.89	$10.67	$10.89	$10.89	250
2024-12-04	$10.51	$10.51	$10.51	$10.51	$10.51	0
2024-12-03	$10.56	$10.61	$10.51	$10.51	$10.51	12,741
2024-12-02	$10.69	$10.69	$10.56	$10.56	$10.56	7,115
2024-11-29	$10.75	$10.75	$10.62	$10.62	$10.62	3,328
2024-11-27	$10.89	$10.89	$10.84	$10.85	$10.85	1,859
2024-11-26	$10.90	$10.90	$10.67	$10.67	$10.67	5,088
2024-11-25	$10.60	$10.90	$10.56	$10.76	$10.76	2,294
2024-11-22	$10.75	$10.75	$10.75	$10.75	$10.75	1,098
2024-11-21	$10.70	$10.95	$10.64	$10.95	$10.95	2,254
2024-11-20	$10.68	$10.68	$10.55	$10.55	$10.55	3,158
2024-11-19	$10.63	$10.69	$10.59	$10.69	$10.69	14,723
2024-11-18	$10.48	$10.69	$10.46	$10.67	$10.67	1,924
2024-11-15	$10.48	$10.48	$10.48	$10.48	$10.48	2,250
2024-11-14	$10.50	$10.50	$10.48	$10.48	$10.48	7,500
2024-11-13	$10.51	$10.51	$10.51	$10.51	$10.51	0
2024-11-12	$10.70	$10.70	$10.45	$10.51	$10.51	26,271
2024-11-11	$10.24	$10.70	$10.24	$10.70	$10.70	1,056
2024-11-08	$10.47	$10.47	$10.19	$10.40	$10.40	13,850
2024-11-07	$10.60	$10.85	$10.28	$10.47	$10.37	33,854
2024-11-06	$10.75	$10.95	$10.60	$10.60	$10.50	21,082
2024-11-05	$10.37	$10.40	$10.37	$10.40	$10.30	1,862
2024-11-04	$10.35	$10.40	$10.30	$10.40	$10.30	3,275
2024-11-01	$10.30	$10.35	$10.29	$10.35	$10.25	2,450
2024-10-31	$10.40	$10.40	$10.15	$10.27	$10.17	10,113
2024-10-30	$10.39	$10.39	$10.35	$10.35	$10.25	950
2024-10-29	$10.46	$10.50	$10.46	$10.50	$10.40	2,101
2024-10-28	$10.28	$10.35	$10.27	$10.35	$10.25	5,562
2024-10-25	$10.21	$10.55	$10.21	$10.27	$10.17	44,045
2024-10-24	$10.39	$10.39	$10.02	$10.02	$9.92	12,247
2024-10-23	$10.38	$10.39	$10.38	$10.38	$10.28	1,716
2024-10-22	$10.41	$10.42	$10.38	$10.38	$10.28	4,259
2024-10-21	$10.45	$10.45	$10.44	$10.44	$10.34	546
2024-10-18	$10.45	$10.45	$10.45	$10.45	$10.35	1,600
2024-10-17	$10.42	$10.48	$10.42	$10.45	$10.35	4,415
2024-10-16	$10.42	$10.42	$10.40	$10.42	$10.32	2,964
2024-10-15	$10.40	$10.40	$10.40	$10.40	$10.30	816
2024-10-14	$10.45	$10.45	$10.40	$10.40	$10.30	1,802
2024-10-11	$10.40	$10.44	$10.38	$10.44	$10.44	8,624
2024-10-10	$10.40	$10.40	$10.40	$10.40	$10.40	3,000
2024-10-09	$10.30	$10.30	$10.30	$10.30	$10.30	2,000
2024-10-08	$10.40	$10.40	$10.30	$10.30	$10.30	220
2024-10-07	$10.40	$10.40	$10.40	$10.40	$10.40	120
2024-10-04	$10.26	$10.40	$10.26	$10.40	$10.40	1,800
2024-10-03	$10.26	$10.27	$10.22	$10.25	$10.25	2,247
2024-10-02	$10.37	$10.37	$10.24	$10.26	$10.26	11,818
2024-10-01	$10.45	$10.46	$10.38	$10.38	$10.38	1,504
2024-09-30	$10.43	$10.45	$10.43	$10.44	$10.44	6,800
2024-09-27	$10.49	$10.49	$10.43	$10.43	$10.43	7,546
2024-09-26	$10.43	$10.43	$10.43	$10.43	$10.43	3,159
2024-09-25	$10.46	$10.46	$10.43	$10.43	$10.43	22,500
2024-09-24	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-09-23	$10.48	$10.49	$10.42	$10.45	$10.45	23,037
2024-09-20	$10.40	$10.50	$10.30	$10.36	$10.36	6,474
2024-09-19	$10.30	$10.40	$10.29	$10.40	$10.40	926
2024-09-18	$10.28	$10.30	$10.28	$10.30	$10.30	1,198
2024-09-17	$10.30	$10.30	$10.30	$10.30	$10.30	2,547
2024-09-16	$10.28	$10.29	$10.26	$10.26	$10.26	3,833
2024-09-13	$10.17	$10.17	$10.17	$10.17	$10.17	500
2024-09-12	$10.24	$10.24	$10.24	$10.24	$10.24	102
2024-09-11	$10.20	$10.24	$10.11	$10.24	$10.24	2,353
2024-09-10	$10.40	$10.40	$10.40	$10.40	$10.40	500
2024-09-09	$10.27	$10.27	$10.27	$10.27	$10.27	1
2024-09-06	$10.41	$10.44	$10.27	$10.27	$10.27	5,749
2024-09-05	$10.42	$10.42	$10.42	$10.42	$10.42	1
2024-09-04	$10.42	$10.42	$10.42	$10.42	$10.42	504
2024-09-03	$10.41	$10.41	$10.41	$10.41	$10.41	900
2024-08-30	$10.35	$10.48	$10.35	$10.48	$10.48	2,760
2024-08-29	$10.46	$10.46	$10.46	$10.46	$10.46	157
2024-08-28	$10.46	$10.46	$10.46	$10.46	$10.46	100
2024-08-27	$10.30	$10.40	$10.30	$10.40	$10.40	4,599
2024-08-26	$10.30	$10.30	$10.28	$10.30	$10.30	1,676
2024-08-23	$10.22	$10.24	$10.19	$10.20	$10.20	11,578
2024-08-22	$10.20	$10.20	$10.20	$10.20	$10.20	0
2024-08-21	$10.20	$10.20	$10.20	$10.20	$10.20	0
2024-08-20	$10.20	$10.20	$10.20	$10.20	$10.20	10
2024-08-19	$10.20	$10.20	$10.20	$10.20	$10.20	3,577
2024-08-16	$10.25	$10.31	$10.18	$10.29	$10.29	4,500
2024-08-15	$10.15	$10.25	$10.15	$10.25	$10.25	2,400
2024-08-14	$10.15	$10.15	$10.15	$10.15	$10.15	6,050
2024-08-13	$10.00	$10.15	$10.00	$10.15	$10.15	799
2024-08-12	$10.15	$10.15	$10.00	$10.00	$10.00	504
2024-08-09	$10.10	$10.10	$10.10	$10.10	$10.10	0
2024-08-08	$10.06	$10.10	$10.06	$10.10	$10.02	2,000
2024-08-07	$10.25	$10.25	$10.25	$10.25	$10.17	400
2024-08-06	$9.95	$10.30	$9.95	$10.30	$10.22	6,131
2024-08-05	$9.76	$9.89	$9.65	$9.89	$9.81	1,585
2024-08-02	$9.80	$9.88	$9.79	$9.79	$9.71	9,762
2024-08-01	$10.35	$10.42	$9.81	$9.81	$9.73	24,122
2024-07-31	$10.42	$10.42	$10.33	$10.40	$10.32	10,668
2024-07-30	$10.30	$10.30	$10.30	$10.30	$10.22	0
2024-07-29	$10.32	$10.32	$10.27	$10.30	$10.22	2,655
2024-07-26	$10.40	$10.45	$10.25	$10.34	$10.26	28,975
2024-07-25	$10.10	$10.50	$10.07	$10.49	$10.41	7,698
2024-07-24	$10.00	$10.14	$10.00	$10.14	$10.06	1,590
2024-07-23	$10.15	$10.15	$10.05	$10.08	$10.00	2,150
2024-07-22	$10.00	$10.00	$10.00	$10.00	$9.92	0
2024-07-19	$10.00	$10.00	$10.00	$10.00	$9.92	6,000
2024-07-18	$10.18	$10.18	$10.18	$10.18	$10.10	25
2024-07-17	$9.96	$10.18	$9.96	$10.18	$10.10	5,205
2024-07-16	$9.81	$10.10	$9.80	$10.10	$10.02	8,395
2024-07-15	$9.80	$9.85	$9.79	$9.85	$9.77	3,596
2024-07-12	$9.80	$9.80	$9.80	$9.80	$9.72	2,525
2024-07-11	$9.73	$9.80	$9.73	$9.80	$9.72	3,820
2024-07-10	$9.65	$9.65	$9.60	$9.65	$9.57	3,300
2024-07-09	$9.51	$9.51	$9.51	$9.51	$9.44	0
2024-07-08	$9.51	$9.51	$9.51	$9.51	$9.44	0
2024-07-05	$9.51	$9.51	$9.51	$9.51	$9.44	0
2024-07-03	$9.51	$9.51	$9.51	$9.51	$9.44	450
2024-07-02	$9.60	$9.60	$9.52	$9.54	$9.46	1,400
2024-07-01	$9.52	$9.52	$9.50	$9.50	$9.43	2,460
2024-06-28	$9.65	$9.65	$9.55	$9.55	$9.55	200
2024-06-27	$9.55	$9.60	$9.50	$9.55	$9.55	11,195
2024-06-26	$9.63	$9.63	$9.44	$9.52	$9.52	20,261
2024-06-25	$9.63	$9.69	$9.63	$9.69	$9.69	300
2024-06-24	$9.66	$9.66	$9.60	$9.60	$9.60	1,315
2024-06-21	$9.66	$9.66	$9.66	$9.66	$9.66	0
2024-06-20	$9.66	$9.66	$9.66	$9.66	$9.66	354
2024-06-18	$9.70	$9.70	$9.70	$9.70	$9.70	121
2024-06-17	$9.67	$9.67	$9.66	$9.66	$9.66	400
2024-06-14	$9.73	$9.73	$9.69	$9.69	$9.69	3,600
2024-06-13	$9.75	$9.75	$9.72	$9.72	$9.72	7,650
2024-06-12	$9.76	$9.76	$9.74	$9.76	$9.76	11,303
2024-06-11	$9.80	$9.80	$9.73	$9.73	$9.73	1,465
2024-06-10	$9.75	$9.75	$9.74	$9.75	$9.75	3,900
2024-06-07	$9.70	$9.72	$9.70	$9.72	$9.72	8,024
2024-06-06	$9.70	$9.71	$9.70	$9.70	$9.70	8,270
2024-06-05	$9.70	$9.70	$9.70	$9.70	$9.70	2,000
2024-06-04	$9.74	$9.75	$9.70	$9.70	$9.70	9,100
2024-06-03	$9.75	$9.75	$9.67	$9.75	$9.75	444
2024-05-31	$9.70	$9.77	$9.70	$9.76	$9.76	15,472
2024-05-30	$9.70	$9.70	$9.59	$9.68	$9.68	12,848
2024-05-29	$9.78	$9.78	$9.76	$9.76	$9.76	2,810
2024-05-28	$9.85	$9.85	$9.75	$9.76	$9.76	9,380
2024-05-24	$9.85	$9.85	$9.85	$9.85	$9.85	511
2024-05-23	$9.82	$9.85	$9.80	$9.85	$9.85	11,592
2024-05-22	$9.78	$9.78	$9.77	$9.78	$9.78	300
2024-05-21	$9.84	$9.84	$9.75	$9.75	$9.75	8,200
2024-05-20	$9.84	$9.84	$9.77	$9.77	$9.77	2,409
2024-05-17	$9.74	$9.80	$9.74	$9.80	$9.80	9,242
2024-05-16	$9.64	$9.68	$9.64	$9.68	$9.68	13,095
2024-05-15	$9.60	$9.65	$9.59	$9.64	$9.64	4,000
2024-05-14	$9.64	$9.64	$9.59	$9.59	$9.59	4,227
2024-05-13	$9.61	$9.61	$9.60	$9.60	$9.60	5,580
2024-05-10	$9.60	$9.64	$9.60	$9.64	$9.64	1,100
2024-05-09	$9.61	$9.62	$9.61	$9.62	$9.62	644
2024-05-08	$9.55	$9.60	$9.55	$9.60	$9.52	4,222
2024-05-07	$9.61	$9.61	$9.55	$9.61	$9.61	8,776
2024-05-06	$9.62	$9.64	$9.60	$9.63	$9.63	9,280
2024-05-03	$9.57	$9.58	$9.57	$9.57	$9.57	1,440
2024-05-02	$9.55	$9.56	$9.53	$9.55	$9.55	2,543
2024-05-01	$9.45	$9.51	$9.45	$9.51	$9.51	5,240
2024-04-30	$9.50	$9.51	$9.40	$9.51	$9.51	10,935
2024-04-29	$9.48	$9.60	$9.45	$9.57	$9.57	4,410
2024-04-26	$9.73	$9.73	$9.41	$9.45	$9.45	53,128
2024-04-25	$9.77	$9.78	$9.70	$9.75	$9.75	8,500
2024-04-24	$9.70	$9.70	$9.68	$9.69	$9.69	2,684
2024-04-23	$9.54	$9.80	$9.53	$9.61	$9.61	8,367
2024-04-22	$9.68	$9.80	$9.66	$9.80	$9.80	1,315
2024-04-19	$9.46	$9.65	$9.46	$9.65	$9.65	4,400
2024-04-18	$9.47	$9.55	$9.28	$9.52	$9.52	38,589
2024-04-17	$9.60	$9.89	$9.30	$9.41	$9.41	96,996
2024-04-16	$9.68	$9.68	$9.55	$9.59	$9.59	4,252
2024-04-15	$9.68	$9.68	$9.60	$9.60	$9.60	1,202
2024-04-12	$9.70	$9.70	$9.70	$9.70	$9.70	1,600
2024-04-11	$9.80	$9.80	$9.75	$9.75	$9.75	15,300
2024-04-10	$9.90	$9.90	$9.85	$9.85	$9.85	1,300
2024-04-09	$9.98	$10.00	$9.95	$9.95	$9.95	4,583
2024-04-08	$9.95	$9.98	$9.91	$9.95	$9.95	4,583
2024-04-05	$9.91	$9.95	$9.90	$9.90	$9.90	12,440
2024-04-04	$9.90	$9.90	$9.85	$9.85	$9.85	6,644
2024-04-03	$9.85	$9.85	$9.75	$9.85	$9.85	8,000
2024-04-02	$9.90	$9.90	$9.80	$9.85	$9.85	1,550
2024-04-01	$9.90	$9.90	$9.85	$9.85	$9.85	1,550
2024-03-28	$9.95	$9.95	$9.95	$9.95	$9.95	0
2024-03-27	$9.95	$9.95	$9.95	$9.95	$9.95	0
2024-03-26	$9.95	$10.00	$9.95	$9.95	$9.95	16,825
2024-03-25	$9.91	$9.95	$9.90	$9.95	$9.95	1,000
2024-03-22	$9.95	$9.95	$9.91	$9.91	$9.91	1,850
2024-03-21	$9.90	$9.98	$9.90	$9.98	$9.98	6,703
2024-03-20	$9.80	$9.90	$9.80	$9.85	$9.85	8,822
2024-03-19	$9.77	$9.85	$9.70	$9.70	$9.70	11,143
2024-03-18	$9.70	$9.81	$9.70	$9.80	$9.80	8,693
2024-03-15	$9.65	$9.81	$9.55	$9.75	$9.75	13,418
2024-03-14	$9.90	$9.94	$9.61	$9.94	$9.94	3,500
2024-03-13	$9.95	$9.95	$9.94	$9.94	$9.94	3,500
2024-03-12	$9.95	$9.95	$9.95	$9.95	$9.95	14,025
2024-03-11	$9.90	$9.97	$9.90	$9.95	$9.95	14,025
2024-03-08	$9.97	$9.97	$9.97	$9.97	$9.97	1,100
2024-03-07	$9.90	$9.95	$9.90	$9.95	$9.95	7,345
2024-03-06	$9.85	$9.90	$9.80	$9.90	$9.90	13,400
2024-03-05	$9.90	$9.95	$9.80	$9.81	$9.81	13,625
2024-03-04	$9.93	$9.94	$9.85	$9.90	$9.90	13,950
2024-03-01	$9.85	$9.99	$9.85	$9.90	$9.90	12,744
2024-02-29	$9.95	$10.00	$9.95	$10.00	$10.00	3,638
2024-02-28	$9.90	$10.02	$9.80	$9.85	$9.85	22,072
2024-02-27	$9.80	$9.85	$9.79	$9.85	$9.85	7,881
2024-02-26	$9.80	$9.80	$9.75	$9.75	$9.75	2,500
2024-02-23	$9.80	$9.80	$9.75	$9.75	$9.75	12,011
2024-02-22	$9.70	$9.80	$9.60	$9.75	$9.75	13,795
2024-02-21	$9.61	$9.63	$9.60	$9.60	$9.60	1,930
2024-02-20	$9.62	$9.65	$9.60	$9.64	$9.64	14,886
2024-02-16	$9.47	$9.60	$9.47	$9.60	$9.60	24,855
2024-02-15	$9.40	$9.49	$9.32	$9.49	$9.49	6,775
2024-02-14	$9.28	$9.30	$9.27	$9.27	$9.27	3,950
2024-02-13	$9.45	$9.45	$9.22	$9.25	$9.25	70,187
2024-02-12	$9.45	$9.65	$9.40	$9.40	$9.40	8,766
2024-02-09	$9.39	$9.39	$9.32	$9.36	$9.36	5,106
2024-02-08	$9.40	$9.43	$9.37	$9.37	$9.37	32,414
2024-02-07	$9.49	$9.49	$9.40	$9.42	$9.34	56,765
2024-02-06	$9.53	$9.53	$9.48	$9.51	$9.43	40,150
2024-02-05	$9.75	$9.75	$9.48	$9.53	$9.45	55,631
2024-02-02	$9.85	$9.85	$9.65	$9.65	$9.57	47,684
2024-02-01	$9.85	$9.85	$9.76	$9.80	$9.72	49,832
2024-01-31	$9.91	$9.96	$9.84	$9.85	$9.77	69,191
2024-01-30	$10.00	$10.00	$9.89	$9.91	$9.83	39,100
2024-01-29	$10.02	$10.12	$9.89	$9.96	$9.88	108,750
2024-01-26	$9.75	$10.05	$9.75	$10.00	$10.00	236,147
2024-01-25	$9.73	$9.77	$9.73	$9.77	$9.77	11,500
2024-01-24	$9.74	$9.74	$9.69	$9.72	$9.72	20,227
2024-01-23	$9.75	$9.76	$9.72	$9.72	$9.72	95,101
2024-01-22	$9.80	$9.80	$9.72	$9.75	$9.75	56,131
2024-01-19	$9.75	$9.79	$9.73	$9.74	$9.74	10,869
2024-01-18	$9.79	$9.80	$9.72	$9.75	$9.75	46,674
2024-01-17	$9.83	$9.84	$9.75	$9.75	$9.75	35,715
2024-01-16	$9.83	$9.95	$9.82	$9.83	$9.83	36,215
2024-01-12	$9.82	$9.82	$9.82	$9.82	$9.82	408
2024-01-11	$9.90	$9.90	$9.82	$9.82	$9.82	39,528
2024-01-10	$9.89	$9.89	$9.89	$9.89	$9.89	3,600
2024-01-09	$9.90	$9.95	$9.83	$9.87	$9.87	28,302
2024-01-08	$9.90	$10.00	$9.89	$9.90	$9.90	197,002
2024-01-05	$9.92	$10.00	$9.85	$9.87	$9.87	18,582
2024-01-04	$9.98	$9.98	$9.88	$9.92	$9.92	32,977
2024-01-03	$10.04	$10.04	$9.98	$9.98	$9.98	4,210
2024-01-02	$10.00	$10.06	$10.00	$10.04	$10.04	20,018
2023-12-29	$9.90	$9.95	$9.90	$9.90	$9.90	12,063
2023-12-28	$9.83	$9.90	$9.82	$9.85	$9.85	15,929
2023-12-27	$9.95	$9.95	$9.83	$9.83	$9.83	29,102
2023-12-26	$9.89	$9.90	$9.79	$9.90	$9.90	28,356
2023-12-22	$9.90	$9.90	$9.77	$9.86	$9.86	24,956
2023-12-21	$9.95	$10.00	$9.81	$9.86	$9.86	39,275
2023-12-20	$9.95	$9.95	$9.86	$9.95	$9.95	6,025
2023-12-19	$10.00	$10.05	$9.95	$9.95	$9.95	9,525
2023-12-18	$10.00	$10.00	$9.89	$9.89	$9.89	2,583
2023-12-15	$9.99	$9.99	$9.85	$9.85	$9.85	2,550
2023-12-14	$10.00	$10.00	$9.78	$9.90	$9.90	50,813
2023-12-13	$9.85	$9.85	$9.75	$9.80	$9.80	10,205
2023-12-12	$9.78	$9.78	$9.78	$9.78	$9.78	827
2023-12-11	$9.78	$9.78	$9.75	$9.78	$9.78	6,658
2023-12-08	$9.78	$9.78	$9.78	$9.78	$9.78	1,499
2023-12-07	$9.92	$9.92	$9.72	$9.72	$9.72	3,107
2023-12-06	$9.72	$9.76	$9.72	$9.75	$9.75	5,390
2023-12-05	$9.73	$9.95	$9.71	$9.71	$9.71	18,105
2023-12-04	$9.76	$9.86	$9.72	$9.72	$9.72	23,259
2023-12-01	$9.74	$9.76	$9.74	$9.76	$9.76	1,080
2023-11-30	$9.71	$9.75	$9.68	$9.70	$9.70	11,349
2023-11-29	$9.76	$9.76	$9.70	$9.70	$9.70	3,100
2023-11-28	$9.77	$9.77	$9.70	$9.70	$9.70	12,500
2023-11-27	$9.65	$10.00	$9.64	$9.75	$9.75	12,798
2023-11-24	$9.70	$9.70	$9.70	$9.70	$9.70	1,200
2023-11-22	$9.80	$9.80	$9.70	$9.70	$9.70	4,412
2023-11-21	$9.75	$10.10	$9.75	$9.80	$9.80	3,400
2023-11-20	$9.75	$9.75	$9.65	$9.66	$9.66	23,227
2023-11-17	$9.70	$9.80	$9.66	$9.66	$9.66	39,000
2023-11-16	$9.90	$9.90	$9.80	$9.80	$9.80	828
2023-11-15	$9.82	$9.90	$9.82	$9.86	$9.86	8,900
2023-11-14	$9.80	$9.90	$9.80	$9.80	$9.80	5,225
2023-11-13	$9.85	$9.85	$9.75	$9.75	$9.75	9,861
2023-11-10	$9.80	$9.80	$9.80	$9.80	$9.80	5,140
2023-11-09	$9.90	$9.90	$9.66	$9.70	$9.70	7,467
2023-11-08	$10.08	$10.10	$10.00	$10.00	$9.92	5,833
2023-11-07	$10.20	$10.30	$10.20	$10.20	$10.12	4,144
2023-11-06	$10.13	$10.20	$9.90	$10.20	$10.12	1,470
2023-11-03	$9.90	$10.15	$9.90	$10.00	$10.00	10,900
2023-11-02	$9.90	$9.90	$9.85	$9.85	$9.85	200
2023-11-01	$10.25	$10.25	$9.60	$9.74	$9.74	32,771
2023-10-31	$10.05	$10.22	$10.04	$10.22	$10.22	5,640
2023-10-30	$10.05	$10.05	$9.98	$10.05	$10.05	10,519
2023-10-27	$9.80	$10.05	$9.67	$10.05	$10.05	10,910
2023-10-26	$9.82	$9.82	$9.78	$9.82	$9.82	965
2023-10-25	$9.82	$9.83	$9.82	$9.82	$9.82	1,300
2023-10-24	$9.92	$9.92	$9.83	$9.83	$9.83	1,300
2023-10-23	$10.05	$10.05	$9.99	$9.99	$9.99	1,696
2023-10-20	$9.95	$9.95	$9.91	$9.91	$9.91	2,300
2023-10-19	$10.01	$10.01	$9.91	$9.95	$9.95	2,400
2023-10-18	$10.05	$10.05	$10.05	$10.05	$10.05	1,450
2023-10-17	$10.05	$10.05	$10.05	$10.05	$10.05	100
2023-10-16	$10.05	$10.05	$10.03	$10.05	$10.05	3,195
2023-10-13	$10.07	$10.07	$10.02	$10.05	$10.05	4,000
2023-10-12	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-10-11	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-10-10	$10.11	$10.11	$10.11	$10.11	$10.11	600
2023-10-09	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-10-06	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-10-05	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-10-04	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-10-03	$10.32	$10.32	$10.31	$10.31	$10.31	1,100
2023-10-02	$10.35	$10.35	$10.35	$10.35	$10.35	100
2023-09-29	$10.35	$10.38	$10.35	$10.35	$10.35	1,900
2023-09-28	$10.45	$10.45	$10.31	$10.31	$10.31	5,750
2023-09-27	$10.45	$10.45	$10.40	$10.43	$10.43	2,015
2023-09-26	$10.50	$10.50	$10.45	$10.45	$10.45	1,500
2023-09-25	$10.50	$10.50	$10.48	$10.49	$10.49	900
2023-09-22	$10.44	$10.44	$10.44	$10.44	$10.44	105
2023-09-21	$10.51	$10.60	$10.44	$10.60	$10.60	8,900
2023-09-20	$10.65	$10.68	$10.55	$10.55	$10.55	7,298
2023-09-19	$10.61	$10.61	$10.60	$10.61	$10.61	2,089
2023-09-18	$10.63	$10.70	$10.61	$10.70	$10.70	2,813
2023-09-15	$10.63	$10.64	$10.58	$10.58	$10.58	1,800
2023-09-14	$10.70	$10.70	$10.63	$10.70	$10.70	4,949
2023-09-13	$10.63	$10.63	$10.63	$10.63	$10.63	0
2023-09-12	$10.87	$10.90	$10.50	$10.63	$10.63	14,620
2023-09-11	$10.80	$10.85	$10.80	$10.80	$10.80	420
2023-09-08	$10.89	$10.89	$10.89	$10.89	$10.89	0
2023-09-07	$10.65	$10.89	$10.65	$10.89	$10.89	1,250
2023-09-06	$10.67	$10.67	$10.67	$10.67	$10.67	100
2023-09-05	$10.89	$10.90	$10.83	$10.84	$10.84	4,477
2023-09-01	$10.56	$10.56	$10.56	$10.56	$10.56	200
2023-08-31	$10.50	$10.89	$10.50	$10.89	$10.89	6,527
2023-08-30	$10.50	$10.50	$10.46	$10.50	$10.50	6,960
2023-08-29	$10.45	$10.50	$10.45	$10.50	$10.50	10,049
2023-08-28	$10.50	$10.50	$10.49	$10.49	$10.49	3,023
2023-08-25	$10.50	$10.50	$10.46	$10.50	$10.50	9,044
2023-08-24	$10.50	$10.50	$10.45	$10.50	$10.50	18,400
2023-08-23	$10.45	$10.50	$10.45	$10.49	$10.49	3,809
2023-08-22	$10.45	$10.50	$10.31	$10.50	$10.50	9,644
2023-08-21	$10.48	$10.50	$10.48	$10.50	$10.50	2,300
2023-08-18	$10.60	$10.60	$10.50	$10.50	$10.50	6,538
2023-08-17	$10.61	$10.61	$10.60	$10.60	$10.60	800
2023-08-16	$10.76	$10.76	$10.55	$10.56	$10.56	3,900
2023-08-15	$10.76	$10.76	$10.75	$10.75	$10.75	400
2023-08-14	$10.80	$10.80	$10.80	$10.80	$10.80	300
2023-08-11	$10.86	$10.90	$10.83	$10.84	$10.84	1,162
2023-08-10	$10.92	$10.92	$10.72	$10.72	$10.72	950
2023-08-09	$10.88	$10.90	$10.87	$10.90	$10.82	1,972
2023-08-08	$10.80	$10.90	$10.75	$10.90	$10.82	1,546
2023-08-07	$10.62	$10.75	$10.61	$10.75	$10.67	1,805
2023-08-04	$10.64	$10.64	$10.58	$10.61	$10.53	2,337
2023-08-03	$10.55	$10.55	$10.55	$10.55	$10.47	292
2023-08-02	$10.50	$10.65	$10.45	$10.50	$10.42	4,900
2023-08-01	$10.50	$10.50	$10.43	$10.45	$10.37	9,100
2023-07-31	$10.50	$10.63	$10.33	$10.50	$10.42	18,730
2023-07-28	$9.80	$10.50	$9.80	$10.25	$10.17	114,948
2023-07-27	$9.90	$9.99	$9.67	$9.67	$9.60	400
2023-07-26	$9.89	$9.90	$9.89	$9.90	$9.83	1,273
2023-07-25	$9.65	$9.65	$9.62	$9.65	$9.58	729
2023-07-24	$9.65	$9.65	$9.65	$9.65	$9.58	1,200
2023-07-21	$9.65	$9.65	$9.65	$9.65	$9.58	200
2023-07-20	$9.80	$9.80	$9.80	$9.80	$9.73	1,863
2023-07-19	$9.64	$9.65	$9.64	$9.65	$9.58	14,708
2023-07-18	$9.63	$9.64	$9.63	$9.64	$9.57	11,358
2023-07-17	$9.61	$9.64	$9.40	$9.40	$9.33	1,872
2023-07-14	$9.40	$9.40	$9.40	$9.40	$9.40	11,800
2023-07-13	$9.49	$9.49	$9.49	$9.49	$9.49	2,427
2023-07-12	$9.63	$9.63	$9.40	$9.40	$9.40	7,041
2023-07-11	$9.30	$9.63	$9.30	$9.63	$9.63	200
2023-07-10	$9.27	$9.29	$9.27	$9.29	$9.29	372
2023-07-07	$9.29	$9.29	$9.24	$9.29	$9.29	5,360
2023-07-06	$9.29	$9.29	$9.29	$9.29	$9.29	146
2023-07-05	$9.16	$9.16	$9.16	$9.16	$9.16	533
2023-07-03	$9.26	$9.26	$9.26	$9.26	$9.26	0
2023-06-30	$9.45	$9.45	$9.20	$9.26	$9.26	28,646
2023-06-29	$9.45	$9.45	$9.45	$9.45	$9.45	2,100
2023-06-28	$9.45	$9.50	$9.33	$9.35	$9.35	37,890
2023-06-27	$9.36	$9.36	$9.36	$9.36	$9.36	0
2023-06-26	$9.40	$9.40	$9.36	$9.36	$9.36	1,801
2023-06-23	$9.40	$9.45	$9.30	$9.40	$9.40	3,002
2023-06-22	$9.45	$9.45	$9.45	$9.45	$9.45	200
2023-06-21	$9.42	$9.42	$9.42	$9.42	$9.42	200
2023-06-20	$9.64	$9.64	$9.64	$9.64	$9.64	0
2023-06-16	$9.64	$9.64	$9.64	$9.64	$9.64	100
2023-06-15	$9.88	$9.90	$9.64	$9.64	$9.64	320
2023-06-14	$9.61	$9.87	$9.61	$9.75	$9.75	7,975
2023-06-13	$9.70	$9.88	$9.70	$9.88	$9.88	2,158
2023-06-12	$9.86	$9.88	$9.86	$9.88	$9.88	3,600
2023-06-09	$9.80	$9.80	$9.61	$9.61	$9.61	550
2023-06-08	$9.70	$9.70	$9.70	$9.70	$9.70	500
2023-06-07	$9.65	$9.65	$9.40	$9.45	$9.45	1,510
2023-06-06	$9.57	$9.60	$9.55	$9.60	$9.60	2,439
2023-06-05	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-06-02	$9.50	$9.86	$9.31	$9.50	$9.50	8,346
2023-06-01	$9.45	$9.45	$9.45	$9.45	$9.45	600
2023-05-31	$9.55	$9.55	$9.50	$9.50	$9.50	9,611
2023-05-30	$9.55	$9.70	$9.55	$9.70	$9.70	2,287
2023-05-26	$9.90	$9.90	$9.90	$9.90	$9.90	11
2023-05-25	$9.90	$9.90	$9.90	$9.90	$9.90	0
2023-05-24	$9.90	$9.90	$9.90	$9.90	$9.90	0
2023-05-23	$9.90	$9.90	$9.90	$9.90	$9.90	100
2023-05-22	$9.64	$9.70	$9.64	$9.70	$9.70	4,000
2023-05-19	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-05-18	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-05-17	$9.50	$9.99	$9.42	$9.99	$9.99	300
2023-05-16	$10.00	$10.00	$10.00	$10.00	$10.00	166
2023-05-15	$9.50	$9.67	$9.50	$9.67	$9.67	5,134
2023-05-12	$9.40	$9.40	$9.40	$9.40	$9.40	0
2023-05-11	$9.50	$9.50	$9.40	$9.40	$9.40	2,944
2023-05-10	$9.65	$9.67	$9.65	$9.67	$9.67	450
2023-05-09	$9.67	$9.67	$9.63	$9.67	$9.67	21,170
2023-05-08	$9.75	$9.75	$9.75	$9.75	$9.75	0
2023-05-05	$9.57	$9.75	$9.57	$9.75	$9.75	13,000
2023-05-04	$10.07	$10.07	$9.50	$9.50	$9.50	9,626
2023-05-03	$10.06	$10.06	$10.06	$10.06	$10.06	2,500
2023-05-02	$10.06	$10.06	$10.06	$10.06	$10.06	397
2023-05-01	$10.35	$10.36	$10.11	$10.11	$10.11	13,511
2023-04-28	$10.46	$10.75	$10.25	$10.25	$10.25	12,180
2023-04-27	$10.25	$10.31	$10.25	$10.31	$10.31	530
2023-04-26	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-04-25	$10.25	$10.25	$10.25	$10.25	$10.25	2,735
2023-04-24	$10.41	$10.41	$10.06	$10.25	$10.25	4,204
2023-04-21	$10.27	$10.27	$10.25	$10.25	$10.25	2,000
2023-04-20	$10.25	$10.25	$10.25	$10.25	$10.25	100
2023-04-19	$10.25	$10.25	$10.25	$10.25	$10.25	2,042
2023-04-18	$10.30	$10.30	$10.25	$10.25	$10.25	311
2023-04-17	$10.25	$10.25	$10.25	$10.25	$10.25	36
2023-04-14	$10.35	$10.40	$10.25	$10.25	$10.25	17,120
2023-04-13	$10.25	$10.35	$10.18	$10.30	$10.30	11,300
2023-04-12	$10.25	$10.30	$10.25	$10.30	$10.30	350
2023-04-11	$10.25	$10.25	$10.25	$10.25	$10.25	6,183
2023-04-10	$10.26	$10.27	$10.25	$10.27	$10.27	8,225
2023-04-06	$10.19	$10.25	$10.19	$10.25	$10.25	3,512
2023-04-05	$10.19	$10.19	$10.19	$10.19	$10.19	0
2023-04-04	$10.25	$10.25	$10.19	$10.19	$10.19	370
2023-04-03	$10.49	$10.49	$10.49	$10.49	$10.49	100
2023-03-31	$10.27	$10.27	$10.20	$10.20	$10.20	3,000
2023-03-30	$10.20	$10.28	$10.20	$10.21	$10.21	1,900
2023-03-29	$10.25	$10.25	$10.20	$10.20	$10.20	4,400
2023-03-28	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-03-27	$10.50	$10.50	$10.50	$10.50	$10.50	206
2023-03-24	$10.23	$10.23	$10.23	$10.23	$10.23	200
2023-03-23	$10.23	$10.23	$10.23	$10.23	$10.23	503
2023-03-22	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-03-21	$10.33	$10.50	$10.33	$10.48	$10.48	2,304
2023-03-20	$10.50	$10.50	$10.35	$10.35	$10.35	6,757
2023-03-17	$10.60	$10.60	$10.18	$10.31	$10.31	2,120
2023-03-16	$10.99	$11.00	$10.99	$11.00	$11.00	201
2023-03-15	$10.69	$10.69	$10.18	$10.25	$10.25	7,514
2023-03-14	$10.66	$10.72	$10.66	$10.68	$10.68	2,299
2023-03-13	$10.90	$11.00	$10.01	$11.00	$11.00	6,064
2023-03-10	$11.50	$11.50	$10.81	$10.85	$10.85	19,676
2023-03-09	$11.91	$11.91	$11.70	$11.70	$11.70	5,788
2023-03-08	$11.98	$12.00	$11.95	$11.99	$11.99	16,190
2023-03-07	$12.06	$12.06	$12.00	$12.00	$12.00	700
2023-03-06	$12.05	$12.05	$12.05	$12.05	$12.05	110
2023-03-03	$12.04	$12.07	$12.01	$12.05	$12.05	2,753
2023-03-02	$12.04	$12.04	$12.04	$12.04	$12.04	11
2023-03-01	$12.04	$12.04	$12.00	$12.04	$12.04	3,000
2023-02-28	$12.10	$12.10	$12.10	$12.10	$12.10	0
2023-02-27	$12.10	$12.10	$12.10	$12.10	$12.10	5,000
2023-02-24	$12.19	$12.19	$12.19	$12.19	$12.19	11
2023-02-23	$12.19	$12.19	$12.19	$12.19	$12.19	100
2023-02-22	$12.19	$12.19	$12.19	$12.19	$12.19	150
2023-02-21	$12.23	$12.23	$12.23	$12.23	$12.23	999
2023-02-17	$12.20	$12.23	$12.20	$12.23	$12.23	500
2023-02-16	$11.98	$12.09	$11.98	$12.09	$12.09	600
2023-02-15	$12.20	$12.20	$11.85	$11.97	$11.97	17,534
2023-02-14	$12.20	$12.20	$12.20	$12.20	$12.20	150
2023-02-13	$12.00	$12.00	$12.00	$12.00	$12.00	150
2023-02-10	$12.00	$12.00	$12.00	$12.00	$12.00	701
2023-02-09	$12.00	$12.00	$12.00	$12.00	$12.00	0
2023-02-08	$11.95	$12.00	$11.94	$12.00	$11.92	3,033
2023-02-07	$11.90	$11.90	$11.80	$11.83	$11.75	1,691
2023-02-06	$11.93	$11.93	$11.93	$11.93	$11.93	210
2023-02-03	$11.95	$11.95	$11.94	$11.94	$11.94	1,778
2023-02-02	$11.89	$11.95	$11.89	$11.95	$11.95	3,653
2023-02-01	$11.83	$11.90	$11.83	$11.84	$11.84	41,600
2023-01-31	$11.80	$12.00	$11.80	$11.90	$11.90	1,440
2023-01-30	$11.95	$12.00	$11.78	$11.78	$11.78	6,939
2023-01-27	$11.50	$12.10	$11.28	$11.80	$11.80	13,923
2023-01-26	$11.25	$11.30	$11.16	$11.30	$11.30	1,300
2023-01-25	$11.35	$11.35	$11.14	$11.25	$11.25	6,700
2023-01-24	$11.49	$11.50	$11.35	$11.35	$11.35	6,400
2023-01-23	$11.32	$11.33	$11.32	$11.33	$11.33	3,744
2023-01-20	$11.32	$11.32	$11.32	$11.32	$11.32	300
2023-01-19	$11.40	$11.40	$11.40	$11.40	$11.40	0
2023-01-18	$11.40	$11.40	$11.40	$11.40	$11.40	0
2023-01-17	$11.31	$11.40	$11.31	$11.40	$11.40	1,300
2023-01-13	$11.41	$11.41	$11.41	$11.41	$11.41	0
2023-01-12	$11.41	$11.41	$11.41	$11.41	$11.41	0
2023-01-11	$11.41	$11.41	$11.41	$11.41	$11.41	0
2023-01-10	$11.38	$11.41	$11.38	$11.41	$11.41	1,386
2023-01-09	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-01-06	$10.99	$11.19	$10.99	$11.19	$11.19	2,800
2023-01-05	$10.90	$11.00	$10.83	$10.90	$10.90	9,500
2023-01-04	$11.20	$11.20	$10.90	$10.90	$10.90	2,899
2023-01-03	$11.50	$11.50	$11.50	$11.50	$11.50	0
2022-12-30	$10.98	$11.50	$10.98	$11.50	$11.50	9,289
2022-12-29	$10.94	$11.10	$10.94	$11.10	$11.10	1,728
2022-12-28	$10.90	$10.90	$10.85	$10.85	$10.85	573
2022-12-27	$11.10	$11.10	$10.85	$10.94	$10.94	6,029
2022-12-23	$11.10	$11.10	$11.10	$11.10	$11.10	250
2022-12-22	$11.01	$11.17	$11.00	$11.10	$11.10	7,821
2022-12-21	$11.08	$11.08	$11.01	$11.01	$11.01	3,000
2022-12-20	$11.10	$11.10	$11.06	$11.09	$11.09	1,841
2022-12-19	$11.13	$11.20	$11.13	$11.15	$11.15	12,220
2022-12-16	$11.15	$11.15	$11.15	$11.15	$11.15	500
2022-12-15	$11.36	$11.36	$11.16	$11.16	$11.16	1,100
2022-12-14	$11.35	$11.35	$11.35	$11.35	$11.35	200
2022-12-13	$11.40	$11.40	$11.40	$11.40	$11.40	200
2022-12-12	$11.40	$11.40	$11.40	$11.40	$11.40	100
2022-12-09	$11.20	$11.51	$11.20	$11.51	$11.51	3,220
2022-12-08	$11.31	$11.31	$11.20	$11.28	$11.28	2,300
2022-12-07	$11.40	$11.40	$11.31	$11.31	$11.31	2,500
2022-12-06	$11.45	$11.45	$11.40	$11.40	$11.40	700
2022-12-05	$11.51	$11.51	$11.40	$11.40	$11.40	1,300
2022-12-02	$11.50	$11.50	$11.50	$11.50	$11.50	0
2022-12-01	$11.50	$11.50	$11.50	$11.50	$11.50	1,900
2022-11-30	$11.43	$11.43	$11.43	$11.43	$11.43	0
2022-11-29	$11.60	$11.60	$11.43	$11.43	$11.43	3,984
2022-11-28	$11.40	$11.40	$11.40	$11.40	$11.40	367
2022-11-25	$11.50	$11.50	$11.35	$11.50	$11.50	4,918
2022-11-23	$11.54	$11.54	$11.36	$11.40	$11.40	4,020
2022-11-22	$11.31	$11.31	$11.31	$11.31	$11.31	0
2022-11-21	$11.49	$11.49	$11.31	$11.31	$11.31	9,250
2022-11-18	$12.00	$12.00	$12.00	$12.00	$12.00	78,918
2022-11-17	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-11-16	$11.89	$12.00	$11.89	$12.00	$12.00	400
2022-11-15	$11.50	$11.80	$11.50	$11.80	$11.80	1,010
2022-11-14	$11.59	$11.59	$11.59	$11.59	$11.59	300
2022-11-11	$11.44	$11.50	$11.37	$11.50	$11.50	800
2022-11-10	$11.65	$11.70	$11.65	$11.65	$11.65	4,600
2022-11-09	$11.49	$11.49	$11.49	$11.49	$11.49	300
2022-11-08	$12.00	$12.00	$12.00	$12.00	$11.92	0
2022-11-07	$12.00	$12.00	$12.00	$12.00	$11.92	0
2022-11-04	$11.70	$12.00	$11.70	$12.00	$12.00	1,632
2022-11-03	$11.84	$11.84	$11.70	$11.70	$11.70	1,100
2022-11-02	$11.72	$11.72	$11.72	$11.72	$11.72	0
2022-11-01	$11.72	$11.72	$11.72	$11.72	$11.72	0
2022-10-31	$11.72	$11.72	$11.72	$11.72	$11.72	1,734
2022-10-28	$11.49	$11.50	$11.49	$11.50	$11.50	5,824
2022-10-27	$11.25	$11.25	$11.25	$11.25	$11.25	0
2022-10-26	$11.25	$11.25	$11.25	$11.25	$11.25	0
2022-10-25	$11.25	$11.25	$11.25	$11.25	$11.25	0
2022-10-24	$11.25	$11.25	$11.25	$11.25	$11.25	250
2022-10-21	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-10-20	$11.10	$11.10	$11.10	$11.10	$11.10	150
2022-10-19	$11.20	$11.31	$11.20	$11.31	$11.31	202
2022-10-18	$11.00	$11.29	$11.00	$11.29	$11.29	400
2022-10-17	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-10-14	$11.10	$11.10	$11.10	$11.10	$11.10	3,350
2022-10-13	$11.15	$11.15	$11.15	$11.15	$11.15	98
2022-10-12	$11.15	$11.15	$11.15	$11.15	$11.15	100
2022-10-11	$11.10	$11.10	$11.00	$11.07	$11.07	15,250
2022-10-10	$11.15	$11.15	$11.15	$11.15	$11.15	0
2022-10-07	$11.15	$11.15	$11.15	$11.15	$11.15	0
2022-10-06	$11.15	$11.15	$11.15	$11.15	$11.15	0
2022-10-05	$11.15	$11.15	$11.15	$11.15	$11.15	0
2022-10-04	$11.08	$11.15	$11.08	$11.15	$11.15	200
2022-10-03	$11.10	$11.10	$11.10	$11.10	$11.10	2,000
2022-09-30	$11.10	$11.10	$11.10	$11.10	$11.10	1,000
2022-09-29	$11.38	$11.38	$11.02	$11.10	$11.10	5,500
2022-09-28	$11.25	$11.25	$11.25	$11.25	$11.25	1,026
2022-09-27	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-09-26	$11.11	$11.11	$11.10	$11.10	$11.10	1,200
2022-09-23	$11.10	$11.10	$11.10	$11.10	$11.10	100
2022-09-22	$11.22	$11.30	$11.20	$11.30	$11.30	110
2022-09-21	$11.30	$11.30	$11.30	$11.30	$11.30	0
2022-09-20	$11.30	$11.30	$11.30	$11.30	$11.30	0
2022-09-19	$11.30	$11.30	$11.30	$11.30	$11.30	0
2022-09-16	$11.30	$11.30	$11.30	$11.30	$11.30	110
2022-09-15	$11.30	$11.30	$11.21	$11.30	$11.30	1,390
2022-09-14	$11.40	$11.40	$11.40	$11.40	$11.40	0
2022-09-13	$11.40	$11.40	$11.40	$11.40	$11.40	0
2022-09-12	$11.40	$11.40	$11.40	$11.40	$11.40	1,080
2022-09-09	$11.40	$11.40	$11.40	$11.40	$11.40	0
2022-09-08	$11.40	$11.40	$11.40	$11.40	$11.40	0
2022-09-07	$11.30	$11.40	$11.30	$11.40	$11.40	4,268
2022-09-06	$11.30	$11.30	$11.30	$11.30	$11.30	2,032
2022-09-02	$11.31	$11.31	$11.31	$11.31	$11.31	100
2022-09-01	$11.20	$11.20	$11.20	$11.20	$11.20	0
2022-08-31	$11.50	$11.50	$11.20	$11.20	$11.20	4,915
2022-08-30	$11.40	$11.40	$11.40	$11.40	$11.40	307
2022-08-29	$11.30	$11.30	$11.25	$11.25	$11.25	1,198
2022-08-26	$11.33	$11.55	$11.31	$11.35	$11.35	30,532
2022-08-25	$11.31	$11.33	$11.31	$11.33	$11.33	1,000
2022-08-24	$11.30	$11.30	$11.30	$11.30	$11.30	100
2022-08-23	$11.30	$11.30	$11.28	$11.30	$11.30	1,380
2022-08-22	$11.13	$11.24	$11.07	$11.24	$11.24	5,688
2022-08-19	$11.19	$11.19	$11.07	$11.07	$11.07	1,917
2022-08-18	$11.18	$11.18	$11.18	$11.18	$11.18	285
2022-08-17	$11.28	$11.28	$11.28	$11.28	$11.28	0
2022-08-16	$11.28	$11.28	$11.28	$11.28	$11.28	101
2022-08-15	$11.17	$11.29	$11.17	$11.29	$11.29	1,320
2022-08-12	$11.20	$11.20	$11.20	$11.20	$11.20	889
2022-08-11	$11.10	$11.10	$11.10	$11.10	$11.10	5,000
2022-08-10	$11.16	$11.22	$11.06	$11.18	$11.10	7,594
2022-08-09	$11.20	$11.20	$11.20	$11.20	$11.12	0
2022-08-08	$11.25	$11.25	$11.20	$11.20	$11.12	21,932
2022-08-05	$11.16	$11.30	$11.10	$11.30	$11.22	5,900
2022-08-04	$11.19	$11.19	$11.19	$11.19	$11.11	5
2022-08-03	$11.19	$11.19	$11.19	$11.19	$11.11	0
2022-08-02	$11.30	$11.30	$11.16	$11.19	$11.11	10,600
2022-08-01	$11.20	$11.20	$11.17	$11.17	$11.09	4,500
2022-07-29	$11.24	$11.25	$11.15	$11.25	$11.17	83,384
2022-07-28	$11.06	$11.12	$11.05	$11.12	$11.04	2,000
2022-07-27	$11.11	$11.11	$11.03	$11.05	$10.97	20,885
2022-07-26	$11.25	$11.25	$11.15	$11.19	$11.11	5,614
2022-07-25	$11.20	$11.30	$11.20	$11.25	$11.17	4,605
2022-07-22	$11.15	$11.25	$11.15	$11.20	$11.12	9,495
2022-07-21	$11.31	$11.32	$11.17	$11.17	$11.09	4,878
2022-07-20	$11.40	$11.40	$11.40	$11.40	$11.32	3,711
2022-07-19	$11.29	$11.45	$11.23	$11.35	$11.27	4,950
2022-07-18	$11.21	$11.21	$11.21	$11.21	$11.13	43
2022-07-15	$11.20	$11.21	$11.20	$11.21	$11.13	300
2022-07-14	$11.29	$11.29	$11.29	$11.29	$11.21	0
2022-07-13	$11.25	$11.29	$11.25	$11.29	$11.21	1,211
2022-07-12	$11.05	$11.05	$11.05	$11.05	$10.97	0
2022-07-11	$11.12	$11.12	$11.05	$11.05	$10.97	18,300
2022-07-08	$11.21	$11.21	$11.12	$11.12	$11.04	10,180
2022-07-07	$11.25	$11.25	$11.25	$11.25	$11.17	25
2022-07-06	$11.40	$11.40	$11.25	$11.25	$11.17	33,550
2022-07-05	$11.45	$11.45	$11.30	$11.31	$11.23	3,606
2022-07-01	$11.45	$11.45	$11.45	$11.45	$11.37	1,700
2022-06-30	$11.45	$11.45	$11.45	$11.45	$11.37	0
2022-06-29	$11.45	$11.45	$11.45	$11.45	$11.37	100
2022-06-28	$11.45	$11.45	$11.45	$11.45	$11.37	100
2022-06-27	$11.45	$11.45	$11.45	$11.45	$11.37	180
2022-06-24	$11.45	$11.45	$11.45	$11.45	$11.37	100
2022-06-23	$11.36	$11.36	$11.36	$11.36	$11.28	3,440
2022-06-22	$11.50	$11.50	$11.45	$11.45	$11.37	1,500
2022-06-21	$11.50	$11.50	$11.50	$11.50	$11.42	0
2022-06-17	$11.56	$11.56	$11.50	$11.50	$11.42	12,495
2022-06-16	$11.66	$11.66	$11.66	$11.66	$11.58	5,000
2022-06-15	$11.73	$12.00	$11.70	$12.00	$11.91	1,901
2022-06-14	$11.86	$11.86	$11.80	$11.80	$11.72	5,600
2022-06-13	$12.00	$12.05	$11.75	$12.00	$11.91	5,200
2022-06-10	$12.07	$12.09	$12.00	$12.00	$11.91	5,026
2022-06-09	$12.07	$12.07	$12.07	$12.07	$11.98	100
2022-06-08	$12.07	$12.07	$12.07	$12.07	$11.98	600
2022-06-07	$12.51	$12.51	$12.07	$12.07	$11.98	900
2022-06-06	$12.06	$12.06	$12.06	$12.06	$11.97	1,000
2022-06-03	$12.06	$12.20	$12.06	$12.06	$11.97	410
2022-06-02	$12.16	$12.16	$12.16	$12.16	$12.07	0
2022-06-01	$12.25	$12.25	$12.16	$12.16	$12.07	2,662
2022-05-31	$12.55	$12.55	$12.16	$12.16	$12.07	1,700
2022-05-27	$12.16	$12.16	$12.16	$12.16	$12.07	3
2022-05-26	$12.26	$12.26	$12.16	$12.16	$12.07	535
2022-05-25	$12.35	$12.35	$12.35	$12.35	$12.26	100
2022-05-24	$12.12	$12.12	$12.12	$12.12	$12.03	10
2022-05-23	$12.24	$12.24	$12.12	$12.12	$12.03	200
2022-05-20	$12.23	$12.23	$12.23	$12.23	$12.14	0
2022-05-19	$12.16	$12.26	$12.15	$12.23	$12.14	3,301
2022-05-18	$12.27	$12.27	$12.16	$12.16	$12.07	2,694
2022-05-17	$12.16	$12.35	$12.16	$12.35	$12.26	4,150
2022-05-16	$12.35	$12.35	$12.35	$12.35	$12.26	0
2022-05-13	$12.16	$12.35	$12.16	$12.35	$12.26	500
2022-05-12	$12.34	$12.35	$12.34	$12.35	$12.26	4,700
2022-05-11	$12.25	$12.25	$12.25	$12.25	$12.08	900
2022-05-10	$12.35	$12.40	$12.35	$12.40	$12.23	1,036
2022-05-09	$12.40	$12.40	$12.36	$12.36	$12.19	315
2022-05-06	$12.45	$12.48	$12.45	$12.48	$12.31	1,001
2022-05-05	$12.50	$12.70	$12.50	$12.50	$12.33	10,530
2022-05-04	$12.60	$12.90	$12.60	$12.90	$12.73	270
2022-05-03	$12.80	$12.80	$12.80	$12.80	$12.63	100
2022-05-02	$12.75	$12.75	$12.55	$12.55	$12.38	1,675
2022-04-29	$12.78	$12.95	$12.75	$12.75	$12.58	22,718
2022-04-28	$12.70	$12.75	$12.60	$12.75	$12.58	26,525
2022-04-27	$12.60	$12.60	$12.60	$12.60	$12.43	1,800
2022-04-26	$12.60	$12.75	$12.50	$12.70	$12.53	21,450
2022-04-25	$12.65	$13.00	$12.50	$13.00	$12.82	20,800
2022-04-22	$13.25	$13.25	$12.65	$12.85	$12.68	7,914
2022-04-21	$13.00	$13.30	$12.70	$13.25	$13.07	9,330
2022-04-20	$13.30	$13.30	$13.30	$13.30	$13.12	100
2022-04-19	$13.35	$13.50	$13.35	$13.50	$13.32	6,428
2022-04-18	$13.30	$13.30	$13.30	$13.30	$13.12	200
2022-04-14	$13.20	$13.30	$13.20	$13.20	$13.02	2,510
2022-04-13	$13.20	$13.20	$13.20	$13.20	$13.02	150
2022-04-12	$12.99	$13.10	$12.65	$13.10	$12.92	850
2022-04-11	$12.85	$13.00	$12.75	$13.00	$12.82	7,100
2022-04-08	$13.00	$13.00	$12.85	$12.85	$12.68	4,432
2022-04-07	$13.05	$13.15	$12.90	$13.15	$12.97	4,024
2022-04-06	$13.05	$13.25	$13.05	$13.19	$13.01	1,800
2022-04-05	$13.25	$13.25	$13.05	$13.05	$12.87	5,324
2022-04-04	$13.10	$13.40	$13.10	$13.40	$13.22	1,200
2022-04-01	$13.45	$13.45	$13.45	$13.45	$13.27	248
2022-03-31	$13.10	$13.45	$13.00	$13.45	$13.27	10,900
2022-03-30	$13.45	$13.45	$13.45	$13.45	$13.27	0
2022-03-29	$13.05	$13.45	$13.05	$13.45	$13.27	200
2022-03-28	$13.45	$13.45	$13.45	$13.45	$13.27	0
2022-03-25	$13.20	$13.45	$13.05	$13.45	$13.27	700
2022-03-24	$13.50	$13.50	$13.50	$13.50	$13.32	0
2022-03-23	$13.40	$13.55	$13.40	$13.50	$13.32	2,615
2022-03-22	$13.30	$13.30	$13.30	$13.30	$13.12	9,000
2022-03-21	$13.30	$13.30	$13.30	$13.30	$13.12	0
2022-03-18	$13.31	$13.31	$13.30	$13.30	$13.12	9,000
2022-03-17	$13.55	$13.55	$13.50	$13.50	$13.32	2,900
2022-03-16	$13.43	$13.55	$13.43	$13.50	$13.32	1,427
2022-03-15	$13.55	$13.55	$13.30	$13.30	$13.12	1,750
2022-03-14	$13.50	$13.55	$13.45	$13.50	$13.32	5,775
2022-03-11	$13.40	$13.50	$13.30	$13.50	$13.32	5,161
2022-03-10	$13.70	$13.70	$13.70	$13.70	$13.51	0
2022-03-09	$13.75	$13.75	$13.70	$13.70	$13.51	1,500
2022-03-08	$13.69	$13.75	$13.50	$13.50	$13.32	1,800
2022-03-07	$13.46	$13.46	$13.46	$13.46	$13.28	100
2022-03-04	$13.70	$13.70	$13.70	$13.70	$13.51	1,000
2022-03-03	$13.70	$13.70	$13.70	$13.70	$13.51	214
2022-03-02	$13.79	$13.79	$13.79	$13.79	$13.60	0
2022-03-01	$13.79	$13.79	$13.79	$13.79	$13.60	117
2022-02-28	$14.00	$14.00	$14.00	$14.00	$13.81	0
2022-02-25	$14.00	$14.00	$14.00	$14.00	$13.81	0
2022-02-24	$14.04	$14.04	$14.00	$14.00	$13.81	2,053
2022-02-23	$14.15	$14.15	$14.15	$14.15	$13.96	0
2022-02-22	$14.15	$14.15	$14.15	$14.15	$13.96	0
2022-02-18	$14.15	$14.15	$14.15	$14.15	$13.96	1,800
2022-02-17	$14.15	$14.15	$14.15	$14.15	$13.96	1,200
2022-02-16	$14.25	$14.25	$14.16	$14.16	$13.97	1,210
2022-02-15	$14.15	$14.15	$14.15	$14.15	$13.96	0
2022-02-14	$14.15	$14.15	$14.15	$14.15	$13.96	0
2022-02-11	$14.15	$14.15	$14.15	$14.15	$13.96	0
2022-02-10	$14.18	$14.19	$14.15	$14.15	$13.96	9,314
2022-02-09	$14.25	$14.38	$14.25	$14.25	$13.98	7,705
2022-02-08	$14.00	$14.24	$14.00	$14.24	$13.97	2,304
2022-02-07	$13.75	$14.00	$13.75	$14.00	$13.74	3,040
2022-02-04	$13.51	$13.51	$13.51	$13.51	$13.25	0
2022-02-03	$13.51	$13.51	$13.50	$13.51	$13.25	3,255
2022-02-02	$13.51	$13.51	$13.50	$13.50	$13.25	900
2022-02-01	$13.50	$13.50	$13.50	$13.50	$13.25	24,000
2022-01-31	$13.50	$13.95	$13.25	$13.25	$13.00	11,700
2022-01-28	$12.75	$13.40	$12.75	$13.28	$13.02	9,762
2022-01-27	$12.65	$12.70	$12.30	$12.70	$12.46	15,960
2022-01-26	$12.60	$12.60	$12.60	$12.60	$12.36	839
2022-01-25	$12.60	$12.60	$12.60	$12.60	$12.36	620
2022-01-24	$12.41	$12.60	$12.41	$12.60	$12.36	1,894
2022-01-21	$12.40	$12.40	$12.40	$12.40	$12.17	1,000
2022-01-20	$12.15	$12.40	$12.15	$12.40	$12.17	1,000
2022-01-19	$12.10	$12.10	$12.10	$12.10	$11.87	7,353
2022-01-18	$12.10	$12.10	$12.10	$12.10	$11.87	0
2022-01-14	$12.05	$12.10	$12.05	$12.10	$11.87	7,353
2022-01-13	$12.05	$12.05	$11.95	$11.95	$11.72	6,547
2022-01-12	$11.85	$11.85	$11.85	$11.85	$11.63	170
2022-01-11	$11.92	$12.05	$11.92	$12.05	$11.82	900
2022-01-10	$12.05	$12.05	$12.05	$12.05	$11.82	0
2022-01-07	$12.08	$12.08	$12.05	$12.05	$11.82	900
2022-01-06	$12.05	$12.05	$12.05	$12.05	$11.82	0
2022-01-05	$11.95	$12.05	$11.95	$12.05	$11.82	950
2022-01-04	$11.90	$11.90	$11.90	$11.90	$11.68	200
2022-01-03	$11.35	$11.90	$11.35	$11.90	$11.68	3,320
2021-12-31	$11.21	$11.21	$11.21	$11.21	$11.00	16,128
2021-12-30	$11.21	$11.21	$11.21	$11.21	$11.00	0
2021-12-29	$11.26	$11.27	$11.15	$11.21	$11.00	16,128
2021-12-28	$11.35	$11.35	$11.30	$11.30	$11.09	2,800
2021-12-27	$11.37	$11.37	$11.31	$11.31	$11.10	4,750
2021-12-23	$11.50	$11.50	$11.50	$11.50	$11.28	0
2021-12-22	$11.67	$11.67	$11.40	$11.50	$11.28	3,070
2021-12-21	$11.37	$11.70	$11.37	$11.66	$11.44	15,560
2021-12-20	$11.41	$11.41	$11.37	$11.37	$11.16	3,850
2021-12-17	$11.41	$11.41	$11.41	$11.41	$11.19	1,200
2021-12-16	$11.41	$11.41	$11.41	$11.41	$11.19	3,200
2021-12-15	$11.50	$11.50	$11.50	$11.50	$11.28	0
2021-12-14	$11.52	$11.55	$11.45	$11.50	$11.28	5,650
2021-12-13	$11.60	$11.60	$11.60	$11.60	$11.38	300
2021-12-10	$11.70	$11.70	$11.62	$11.62	$11.40	1,800
2021-12-09	$11.71	$11.75	$11.70	$11.70	$11.48	5,815
2021-12-08	$11.75	$11.75	$11.73	$11.75	$11.53	1,261
2021-12-07	$11.85	$11.85	$11.75	$11.76	$11.54	4,721
2021-12-06	$11.80	$11.85	$11.80	$11.85	$11.63	1,575
2021-12-03	$11.85	$11.85	$11.85	$11.85	$11.63	199
2021-12-02	$11.90	$11.90	$11.75	$11.75	$11.53	2,000
2021-12-01	$12.20	$12.20	$11.80	$11.80	$11.58	25,089
2021-11-30	$12.00	$12.10	$12.00	$12.10	$11.87	2,271
2021-11-29	$11.85	$11.85	$11.85	$11.85	$11.63	100
2021-11-26	$12.11	$12.15	$11.80	$12.00	$11.77	16,168
2021-11-24	$12.20	$12.20	$12.20	$12.20	$11.97	7,484
2021-11-23	$12.20	$12.25	$12.20	$12.20	$11.97	2,855
2021-11-22	$12.40	$12.40	$12.16	$12.16	$11.93	1,760
2021-11-19	$12.20	$12.30	$12.20	$12.20	$11.97	15,504
2021-11-18	$12.20	$12.20	$12.18	$12.18	$11.95	3,700
2021-11-17	$12.32	$12.45	$12.30	$12.30	$12.07	3,350
2021-11-16	$12.40	$12.40	$12.32	$12.32	$12.09	3,000
2021-11-15	$12.45	$12.50	$12.45	$12.50	$12.26	4,687
2021-11-12	$12.50	$12.50	$12.25	$12.25	$12.02	90,632
2021-11-11	$12.55	$12.55	$12.50	$12.50	$12.26	1,056
2021-11-10	$12.50	$12.50	$12.50	$12.50	$12.26	1,000
2021-11-09	$12.55	$12.60	$12.50	$12.60	$12.29	8,050
2021-11-08	$12.59	$12.59	$12.50	$12.55	$12.24	4,310
2021-11-05	$12.56	$12.60	$12.50	$12.50	$12.19	3,100
2021-11-04	$12.70	$12.70	$12.61	$12.61	$12.30	2,200
2021-11-03	$12.70	$12.70	$12.55	$12.60	$12.29	9,201
2021-11-02	$12.55	$12.70	$12.55	$12.55	$12.24	3,094
2021-11-01	$12.50	$12.70	$12.50	$12.55	$12.24	3,094
2021-10-29	$12.35	$12.60	$12.35	$12.50	$12.19	30,443
2021-10-28	$12.30	$12.30	$12.30	$12.30	$12.00	0
2021-10-27	$12.30	$12.30	$12.30	$12.30	$12.00	0
2021-10-26	$12.30	$12.30	$12.30	$12.30	$12.00	0
2021-10-25	$12.20	$12.30	$12.20	$12.30	$12.00	2,500
2021-10-22	$12.20	$12.20	$12.20	$12.20	$11.90	0
2021-10-21	$12.20	$12.20	$12.20	$12.20	$11.90	0
2021-10-20	$12.20	$12.20	$12.20	$12.20	$11.90	0
2021-10-19	$12.20	$12.20	$12.20	$12.20	$11.90	300
2021-10-18	$12.20	$12.20	$12.20	$12.20	$11.90	1,797
2021-10-15	$12.22	$12.25	$12.22	$12.25	$11.95	1,000
2021-10-14	$12.20	$12.23	$12.20	$12.22	$11.92	1,500
2021-10-13	$12.15	$12.15	$12.15	$12.15	$11.85	1,204
2021-10-12	$12.10	$12.10	$12.10	$12.10	$11.80	2,000
2021-10-11	$12.05	$12.10	$12.05	$12.10	$11.80	302
2021-10-08	$12.10	$12.10	$11.90	$11.90	$11.61	6,100
2021-10-07	$12.11	$12.11	$12.11	$12.11	$11.81	201
2021-10-06	$12.12	$12.16	$12.11	$12.16	$11.85	500
2021-10-05	$12.19	$12.19	$12.19	$12.19	$11.89	250
2021-10-04	$12.15	$12.15	$12.15	$12.15	$11.85	0
2021-10-01	$12.20	$12.20	$12.13	$12.15	$11.85	7,150
2021-09-30	$12.07	$12.20	$12.07	$12.08	$11.78	10,690
2021-09-29	$12.07	$12.07	$12.07	$12.07	$11.77	0
2021-09-28	$12.10	$12.10	$12.07	$12.07	$11.77	4,750
2021-09-27	$12.07	$12.10	$12.07	$12.10	$11.80	1,100
2021-09-24	$12.07	$12.07	$12.07	$12.07	$11.77	0
2021-09-23	$12.07	$12.07	$12.07	$12.07	$11.77	100
2021-09-22	$12.15	$12.15	$12.06	$12.07	$11.77	2,900
2021-09-21	$12.11	$12.11	$12.11	$12.11	$11.81	0
2021-09-20	$12.11	$12.11	$12.11	$12.11	$11.81	0
2021-09-17	$12.11	$12.11	$12.11	$12.11	$11.81	0
2021-09-16	$12.19	$12.19	$12.11	$12.11	$11.81	8,286
2021-09-15	$12.20	$12.20	$12.16	$12.16	$11.86	14,180
2021-09-14	$12.20	$12.20	$12.16	$12.16	$11.86	632
2021-09-13	$12.20	$12.20	$12.20	$12.20	$11.90	0
2021-09-10	$12.20	$12.20	$12.20	$12.20	$11.90	13,300
2021-09-09	$12.21	$12.21	$12.21	$12.21	$11.91	1,694
2021-09-08	$12.30	$12.30	$12.30	$12.30	$12.00	0
2021-09-07	$12.30	$12.30	$12.30	$12.30	$12.00	147
2021-09-03	$12.25	$12.35	$12.25	$12.35	$12.04	1,600
2021-09-02	$12.25	$12.25	$12.25	$12.25	$11.95	2,000
2021-09-01	$12.21	$12.30	$12.21	$12.25	$11.95	2,400
2021-08-31	$12.24	$12.24	$12.24	$12.24	$11.94	100
2021-08-30	$12.21	$12.21	$12.21	$12.21	$11.91	18
2021-08-27	$12.25	$12.25	$12.21	$12.21	$11.91	5,700
2021-08-26	$12.25	$12.25	$12.25	$12.25	$11.95	0
2021-08-25	$12.30	$12.30	$12.25	$12.25	$11.95	401
2021-08-24	$12.35	$12.35	$12.20	$12.20	$11.90	6,100
2021-08-23	$12.60	$12.60	$12.60	$12.60	$12.29	0
2021-08-20	$12.25	$12.60	$12.25	$12.60	$12.29	3,897
2021-08-19	$12.35	$12.45	$12.35	$12.45	$12.14	5,180
2021-08-18	$12.15	$12.40	$12.15	$12.30	$11.99	14,350
2021-08-17	$12.25	$12.25	$12.11	$12.15	$11.85	24,303
2021-08-16	$12.15	$12.25	$12.15	$12.25	$11.95	7,200
2021-08-13	$12.25	$12.25	$12.25	$12.25	$11.95	0
2021-08-12	$12.12	$12.25	$12.12	$12.25	$11.95	1,740
2021-08-11	$12.23	$12.24	$12.11	$12.20	$11.84	2,763
2021-08-10	$12.24	$12.24	$12.11	$12.11	$11.75	2,400
2021-08-09	$12.18	$12.20	$12.11	$12.20	$11.84	8,300
2021-08-06	$12.24	$12.24	$12.24	$12.24	$11.88	0
2021-08-05	$12.20	$12.24	$12.20	$12.24	$11.88	6,800
2021-08-04	$12.15	$12.20	$12.12	$12.12	$11.76	10,415
2021-08-03	$12.20	$12.20	$12.15	$12.15	$11.79	4,599
2021-08-02	$12.17	$12.24	$12.15	$12.15	$11.79	801
2021-07-30	$12.17	$12.17	$12.13	$12.16	$11.80	5,900
2021-07-29	$12.06	$12.06	$12.06	$12.06	$11.70	0
2021-07-28	$12.06	$12.06	$12.06	$12.06	$11.70	15,400
2021-07-27	$12.11	$12.11	$12.08	$12.10	$11.74	20,610
2021-07-26	$12.13	$12.13	$12.10	$12.10	$11.74	4,100
2021-07-23	$12.06	$12.13	$12.06	$12.12	$11.76	5,260
2021-07-22	$12.13	$12.13	$12.13	$12.13	$11.77	0
2021-07-21	$12.10	$12.13	$12.06	$12.13	$11.77	1,100
2021-07-20	$12.13	$12.13	$12.13	$12.13	$11.77	100
2021-07-19	$12.13	$12.13	$12.13	$12.13	$11.77	200
2021-07-16	$12.12	$12.12	$12.05	$12.12	$11.76	6,620
2021-07-15	$12.12	$12.20	$12.12	$12.20	$11.84	3,328
2021-07-14	$12.11	$12.11	$12.11	$12.11	$11.75	0
2021-07-13	$12.16	$12.16	$12.11	$12.11	$11.75	4,000
2021-07-12	$12.30	$12.30	$12.16	$12.20	$11.84	6,519
2021-07-09	$12.35	$12.35	$12.35	$12.35	$11.98	142
2021-07-08	$12.16	$12.16	$12.16	$12.16	$11.80	0
2021-07-07	$12.20	$12.20	$12.16	$12.16	$11.80	1,181
2021-07-06	$12.30	$12.30	$12.30	$12.30	$11.94	500
2021-07-02	$12.25	$12.25	$12.25	$12.25	$11.89	146
2021-07-01	$12.25	$12.25	$12.11	$12.11	$11.75	3,150
2021-06-30	$12.10	$12.10	$12.10	$12.10	$11.74	6,846
2021-06-29	$12.10	$12.25	$12.00	$12.10	$11.74	11,758
2021-06-28	$12.35	$12.35	$12.35	$12.35	$11.98	110
2021-06-25	$12.16	$12.16	$12.16	$12.16	$11.80	20,570
2021-06-24	$12.16	$12.20	$12.16	$12.16	$11.80	62,175
2021-06-23	$12.16	$12.16	$12.16	$12.16	$11.80	2,200
2021-06-22	$12.24	$12.24	$12.24	$12.24	$11.88	600
2021-06-21	$12.25	$12.25	$12.12	$12.12	$11.76	1,200
2021-06-18	$12.12	$12.20	$12.12	$12.20	$11.84	2,834
2021-06-17	$12.25	$12.25	$12.25	$12.25	$11.89	400
2021-06-16	$12.25	$12.25	$12.25	$12.25	$11.89	0
2021-06-15	$12.00	$12.29	$12.00	$12.25	$11.89	1,414
2021-06-14	$12.10	$12.10	$12.10	$12.10	$11.74	201
2021-06-11	$12.29	$12.29	$12.15	$12.15	$11.79	3,223
2021-06-10	$12.32	$12.32	$12.11	$12.11	$11.75	8,589
2021-06-09	$12.32	$12.32	$12.32	$12.32	$11.91	200
2021-06-08	$12.40	$12.40	$12.00	$12.32	$11.91	2,800
2021-06-07	$12.25	$12.25	$12.25	$12.25	$11.84	0
2021-06-04	$12.25	$12.25	$12.25	$12.25	$11.84	100
2021-06-03	$12.25	$12.25	$12.25	$12.25	$11.84	100
2021-06-02	$12.00	$12.00	$12.00	$12.00	$11.60	0
2021-06-01	$11.95	$12.00	$11.95	$12.00	$11.60	5,557
2021-05-28	$12.00	$12.05	$11.99	$12.05	$11.65	9,001
2021-05-27	$11.80	$12.05	$11.80	$12.05	$11.65	2,510
2021-05-26	$11.75	$11.75	$11.75	$11.75	$11.36	200
2021-05-25	$11.70	$11.70	$11.70	$11.70	$11.31	700
2021-05-24	$11.69	$11.75	$11.69	$11.75	$11.36	943
2021-05-21	$11.65	$11.65	$11.65	$11.65	$11.26	100
2021-05-20	$11.60	$11.70	$11.60	$11.70	$11.31	2,412
2021-05-19	$11.70	$11.70	$11.61	$11.61	$11.22	16,950
2021-05-18	$11.70	$11.70	$11.70	$11.70	$11.31	4,496
2021-05-17	$11.68	$11.68	$11.68	$11.68	$11.29	3,255
2021-05-14	$11.69	$11.80	$11.67	$11.67	$11.28	4,746
2021-05-13	$11.70	$11.70	$11.69	$11.69	$11.30	16,205
2021-05-12	$12.10	$12.10	$11.70	$11.75	$11.36	4,700
2021-05-11	$11.60	$11.70	$11.55	$11.65	$11.26	6,544
2021-05-10	$11.60	$11.70	$11.55	$11.55	$11.16	13,657
2021-05-07	$11.55	$11.55	$11.55	$11.55	$11.16	7,486
2021-05-06	$11.50	$11.55	$11.45	$11.50	$11.11	19,250
2021-05-05	$11.40	$11.53	$11.40	$11.40	$11.02	9,150
2021-05-04	$11.40	$11.40	$11.35	$11.40	$11.02	8,352
2021-05-03	$11.35	$11.40	$11.35	$11.40	$11.02	3,304
2021-04-30	$11.15	$11.35	$11.12	$11.35	$10.97	819
2021-04-29	$11.20	$11.25	$11.00	$11.00	$10.63	32,420
2021-04-28	$11.00	$11.15	$11.00	$11.15	$10.78	3,861
2021-04-27	$11.15	$11.15	$11.10	$11.10	$10.73	933
2021-04-26	$11.15	$11.15	$11.05	$11.10	$10.73	42,544
2021-04-23	$11.15	$11.15	$11.10	$11.15	$10.78	4,202
2021-04-22	$11.15	$11.15	$11.15	$11.15	$10.78	1,000
2021-04-21	$11.20	$11.20	$11.15	$11.15	$10.78	2,900
2021-04-20	$11.20	$11.20	$11.20	$11.20	$10.82	561
2021-04-19	$11.00	$11.00	$11.00	$11.00	$10.63	4
2021-04-16	$11.00	$11.00	$11.00	$11.00	$10.63	500
2021-04-15	$11.15	$11.15	$11.15	$11.15	$10.78	0
2021-04-14	$10.40	$11.15	$10.40	$11.15	$10.78	3,440
2021-04-13	$10.35	$10.35	$10.31	$10.35	$10.00	3,012
2021-04-12	$10.65	$10.95	$10.40	$10.40	$10.05	6,430
2021-04-09	$10.65	$10.65	$10.50	$10.65	$10.29	1,600
2021-04-08	$10.65	$10.65	$10.65	$10.65	$10.29	100
2021-04-07	$10.65	$10.65	$10.65	$10.65	$10.29	108
2021-04-06	$10.65	$10.65	$10.65	$10.65	$10.29	140
2021-04-05	$10.65	$10.65	$10.65	$10.65	$10.29	400
2021-04-01	$10.50	$10.50	$10.50	$10.50	$10.15	0
2021-03-31	$10.50	$10.50	$10.50	$10.50	$10.15	105
2021-03-30	$10.30	$10.50	$10.30	$10.50	$10.15	1,100
2021-03-29	$10.21	$10.21	$10.21	$10.21	$9.87	4,001
2021-03-26	$9.90	$10.25	$9.90	$10.25	$9.91	3,900
2021-03-25	$9.90	$9.90	$9.90	$9.90	$9.57	0
2021-03-24	$9.90	$9.90	$9.90	$9.90	$9.57	350
2021-03-23	$9.92	$10.15	$9.90	$9.90	$9.57	1,450
2021-03-22	$9.92	$9.92	$9.92	$9.92	$9.59	100
2021-03-19	$9.80	$9.90	$9.80	$9.90	$9.57	400
2021-03-18	$9.50	$9.70	$9.50	$9.70	$9.37	300
2021-03-17	$9.40	$9.40	$9.40	$9.40	$9.08	100
2021-03-16	$9.45	$9.45	$9.45	$9.45	$9.13	9
2021-03-15	$9.45	$9.45	$9.45	$9.45	$9.13	0
2021-03-12	$9.45	$9.45	$9.45	$9.45	$9.13	10
2021-03-11	$9.45	$9.45	$9.45	$9.45	$9.13	0
2021-03-10	$9.45	$9.45	$9.45	$9.45	$9.13	0
2021-03-09	$9.10	$9.45	$9.10	$9.45	$9.13	4,000
2021-03-08	$8.75	$9.25	$8.75	$8.90	$8.60	5,700
2021-03-05	$8.75	$8.75	$8.75	$8.75	$8.46	150
2021-03-04	$8.50	$8.70	$8.50	$8.70	$8.41	600
2021-03-03	$8.37	$8.60	$8.37	$8.50	$8.21	4,245
2021-03-02	$8.38	$8.38	$8.38	$8.38	$8.10	100
2021-03-01	$8.20	$8.40	$8.20	$8.37	$8.09	2,990
2021-02-26	$8.32	$8.40	$8.32	$8.32	$8.04	65
2021-02-25	$8.32	$8.32	$8.32	$8.32	$8.04	29,404
2021-02-24	$8.40	$8.50	$8.29	$8.32	$8.04	29,404
2021-02-23	$8.34	$8.34	$8.33	$8.33	$8.05	1,200
2021-02-22	$8.26	$8.40	$8.12	$8.37	$8.09	33,219
2021-02-19	$8.30	$8.30	$8.30	$8.30	$8.02	300
2021-02-18	$8.39	$8.39	$8.30	$8.30	$8.02	7,100
2021-02-17	$8.25	$8.25	$8.25	$8.25	$7.97	312
2021-02-16	$8.20	$8.20	$8.20	$8.20	$7.92	230
2021-02-12	$8.13	$8.13	$8.13	$8.13	$7.86	430
2021-02-11	$8.35	$8.35	$8.12	$8.12	$7.85	463
2021-02-10	$8.22	$8.25	$8.11	$8.25	$7.97	11,001
2021-02-09	$8.24	$8.30	$8.24	$8.30	$8.02	1,835
2021-02-08	$8.15	$8.20	$8.15	$8.20	$7.92	1,633
2021-02-05	$8.09	$8.09	$8.09	$8.09	$7.82	32
2021-02-04	$8.10	$8.10	$7.99	$8.09	$7.82	1,084
2021-02-03	$7.97	$8.30	$7.97	$8.30	$8.02	1,268
2021-02-02	$8.10	$8.17	$8.07	$8.17	$7.90	3,000
2021-02-01	$8.05	$8.08	$8.05	$8.05	$7.78	8,601
2021-01-29	$8.00	$8.00	$8.00	$8.00	$7.73	3,333
2021-01-28	$8.20	$8.20	$7.85	$7.90	$7.63	68,801
2021-01-27	$8.00	$8.50	$8.00	$8.50	$8.21	800
2021-01-26	$8.45	$8.45	$8.45	$8.45	$8.17	0
2021-01-25	$8.00	$8.45	$8.00	$8.45	$8.17	1,610
2021-01-22	$8.05	$8.25	$8.05	$8.25	$7.97	2,034
2021-01-21	$7.90	$8.30	$7.81	$8.30	$8.02	19,350
2021-01-20	$8.30	$8.30	$8.30	$8.30	$8.02	2,200
2021-01-19	$8.30	$8.30	$8.26	$8.26	$7.98	2,277
2021-01-15	$8.30	$8.30	$7.92	$8.25	$7.97	11,503
2021-01-14	$8.20	$8.30	$8.10	$8.30	$8.02	1,570
2021-01-13	$8.75	$8.75	$8.75	$8.75	$8.46	0
2021-01-12	$8.00	$8.75	$8.00	$8.75	$8.46	5,900
2021-01-11	$8.10	$8.10	$8.10	$8.10	$7.83	2,520
2021-01-08	$8.30	$8.30	$8.15	$8.15	$7.88	1,300
2021-01-07	$8.05	$8.25	$8.05	$8.25	$7.97	3,342
2021-01-06	$8.04	$8.10	$7.90	$8.04	$7.77	1,200
2021-01-05	$8.00	$8.00	$8.00	$8.00	$7.73	16
2021-01-04	$8.00	$8.00	$8.00	$8.00	$7.73	31
2020-12-31	$7.94	$8.00	$7.94	$8.00	$7.73	5,341
2020-12-30	$7.81	$7.94	$7.81	$7.94	$7.67	1,100
2020-12-29	$7.82	$7.82	$7.81	$7.81	$7.55	1,200
2020-12-28	$7.94	$7.94	$7.94	$7.94	$7.67	13,200
2020-12-24	$7.94	$7.94	$7.94	$7.94	$7.67	0
2020-12-23	$7.60	$7.94	$7.60	$7.94	$7.67	13,200
2020-12-22	$7.90	$7.90	$7.90	$7.90	$7.63	0
2020-12-21	$7.95	$7.95	$7.57	$7.90	$7.63	3,100
2020-12-18	$7.95	$8.00	$7.85	$7.85	$7.59	3,180
2020-12-17	$8.00	$8.00	$7.96	$7.96	$7.69	8,264
2020-12-16	$8.05	$8.10	$8.03	$8.10	$7.83	29,100
2020-12-15	$8.05	$8.05	$8.05	$8.05	$7.78	1,000
2020-12-14	$8.05	$8.05	$8.05	$8.05	$7.78	4,500
2020-12-11	$8.05	$8.05	$8.00	$8.05	$7.78	12,932
2020-12-10	$8.10	$8.10	$8.10	$8.10	$7.83	310
2020-12-09	$8.00	$8.00	$8.00	$8.00	$7.73	2,572
2020-12-08	$8.00	$8.00	$8.00	$8.00	$7.73	0
2020-12-07	$8.00	$8.00	$8.00	$8.00	$7.73	2,100
2020-12-04	$7.95	$8.10	$7.95	$8.10	$7.83	11,600
2020-12-03	$7.70	$7.95	$7.70	$7.95	$7.68	4,450
2020-12-02	$7.80	$7.80	$7.70	$7.70	$7.44	600
2020-12-01	$7.80	$7.95	$7.75	$7.75	$7.49	1,832
2020-11-30	$8.05	$8.05	$7.85	$7.95	$7.68	1,902
2020-11-27	$8.10	$8.10	$8.10	$8.10	$7.83	5,500
2020-11-25	$8.24	$8.24	$8.24	$8.24	$7.96	0
2020-11-24	$8.15	$8.24	$8.05	$8.24	$7.96	2,850
2020-11-23	$8.15	$8.15	$8.15	$8.15	$7.88	500
2020-11-20	$8.00	$8.15	$8.00	$8.15	$7.88	500
2020-11-19	$8.20	$8.20	$8.20	$8.20	$7.92	27
2020-11-18	$8.00	$8.20	$8.00	$8.20	$7.92	1,152
2020-11-17	$8.15	$8.15	$8.15	$8.15	$7.88	0
2020-11-16	$8.15	$8.15	$8.15	$8.15	$7.88	110
2020-11-13	$8.00	$8.00	$7.90	$7.90	$7.63	1,100
2020-11-12	$8.01	$8.01	$8.01	$8.01	$7.74	0
2020-11-11	$8.01	$8.01	$8.01	$8.01	$7.74	82
2020-11-10	$8.10	$8.10	$8.00	$8.01	$7.74	31,864
2020-11-09	$7.45	$8.15	$7.45	$8.15	$7.88	4,200
2020-11-06	$7.30	$7.37	$7.30	$7.37	$7.12	4,389
2020-11-05	$6.71	$7.25	$6.71	$7.25	$7.01	9,394
2020-11-04	$7.30	$7.30	$7.30	$7.30	$7.06	0
2020-11-03	$7.20	$7.30	$7.20	$7.30	$7.06	4,559
2020-11-02	$7.20	$7.20	$7.20	$7.20	$6.96	0
2020-10-30	$7.20	$7.20	$7.20	$7.20	$6.96	100
2020-10-29	$6.75	$7.20	$6.75	$7.20	$6.96	400
2020-10-28	$6.50	$6.70	$6.38	$6.70	$6.48	3,694
2020-10-27	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-26	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-23	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-22	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-21	$6.65	$6.65	$6.65	$6.65	$6.43	228
2020-10-20	$6.65	$6.65	$6.33	$6.65	$6.43	766
2020-10-19	$6.65	$6.65	$6.65	$6.65	$6.43	300
2020-10-16	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-15	$6.65	$6.65	$6.65	$6.65	$6.43	111
2020-10-14	$6.20	$6.65	$6.20	$6.65	$6.43	1,190
2020-10-13	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-12	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-10-09	$6.65	$6.65	$6.65	$6.65	$6.43	100
2020-10-08	$6.50	$6.65	$6.50	$6.65	$6.43	600
2020-10-07	$6.50	$6.50	$6.50	$6.50	$6.28	100
2020-10-06	$6.60	$6.60	$6.50	$6.50	$6.28	600
2020-10-05	$6.65	$6.65	$6.65	$6.65	$6.43	100
2020-10-02	$6.53	$6.53	$6.53	$6.53	$6.31	200
2020-10-01	$6.24	$6.24	$6.15	$6.24	$6.03	2,200
2020-09-30	$6.24	$6.24	$6.24	$6.24	$6.03	500
2020-09-29	$6.30	$6.30	$6.30	$6.30	$6.09	0
2020-09-28	$6.10	$6.43	$6.03	$6.30	$6.09	4,291
2020-09-25	$6.49	$6.49	$6.49	$6.49	$6.27	0
2020-09-24	$6.49	$6.49	$6.49	$6.49	$6.27	0
2020-09-23	$6.49	$6.49	$6.49	$6.49	$6.27	0
2020-09-22	$6.40	$6.49	$6.16	$6.49	$6.27	400
2020-09-21	$6.40	$6.40	$6.40	$6.40	$6.19	1,000
2020-09-18	$6.50	$6.50	$6.50	$6.50	$6.28	1,000
2020-09-17	$6.60	$6.60	$6.60	$6.60	$6.38	0
2020-09-16	$6.60	$6.60	$6.60	$6.60	$6.38	398
2020-09-15	$6.40	$6.40	$6.20	$6.20	$5.99	5,546
2020-09-14	$6.65	$6.65	$6.65	$6.65	$6.43	0
2020-09-11	$6.45	$6.65	$6.35	$6.65	$6.43	1,490
2020-09-10	$6.70	$6.70	$6.70	$6.70	$6.48	0
2020-09-09	$6.59	$6.70	$6.59	$6.70	$6.48	705
2020-09-08	$6.70	$6.70	$6.49	$6.50	$6.28	5,256
2020-09-04	$6.70	$6.70	$6.70	$6.70	$6.48	0
2020-09-03	$6.70	$6.70	$6.70	$6.70	$6.48	100
2020-09-02	$6.50	$6.70	$6.50	$6.70	$6.48	200
2020-09-01	$6.70	$6.70	$6.60	$6.70	$6.48	2,400
2020-08-31	$6.70	$6.70	$6.70	$6.70	$6.48	100
2020-08-28	$6.70	$6.70	$6.45	$6.45	$6.23	700
2020-08-27	$6.70	$6.70	$6.70	$6.70	$6.48	200
2020-08-26	$6.70	$6.70	$6.45	$6.45	$6.23	1,896
2020-08-25	$6.70	$6.70	$6.70	$6.70	$6.48	100
2020-08-24	$6.69	$6.69	$6.69	$6.69	$6.47	100
2020-08-21	$6.73	$6.73	$6.45	$6.45	$6.23	2,100
2020-08-20	$6.70	$6.70	$6.49	$6.50	$6.28	5,252
2020-08-19	$6.84	$7.00	$6.35	$6.50	$6.28	6,488
2020-08-18	$6.70	$6.80	$6.70	$6.80	$6.57	200
2020-08-17	$6.40	$6.60	$6.40	$6.60	$6.38	445
2020-08-14	$6.36	$6.36	$6.36	$6.36	$6.15	100
2020-08-13	$6.35	$6.35	$6.35	$6.35	$6.14	1,200
2020-08-12	$6.02	$6.35	$6.02	$6.25	$6.04	2,955
2020-08-11	$6.20	$6.35	$6.02	$6.02	$5.82	2,555
2020-08-10	$6.20	$6.20	$6.01	$6.20	$5.99	5,600
2020-08-07	$6.20	$6.20	$6.20	$6.20	$5.99	502
2020-08-06	$6.24	$6.24	$6.24	$6.24	$6.03	1,000
2020-08-05	$6.24	$6.24	$6.24	$6.24	$6.03	500
2020-08-04	$6.24	$6.24	$6.07	$6.24	$6.03	2,950
2020-08-03	$6.25	$6.25	$6.25	$6.25	$6.04	1
2020-07-31	$6.25	$6.25	$6.25	$6.25	$6.04	37
2020-07-30	$6.20	$6.25	$6.20	$6.25	$6.04	346
2020-07-29	$6.06	$6.06	$6.06	$6.06	$5.86	50
2020-07-28	$6.05	$6.10	$6.05	$6.06	$5.86	1,900
2020-07-27	$6.03	$6.03	$6.03	$6.03	$5.83	6,630
2020-07-24	$6.30	$6.30	$6.03	$6.25	$6.04	2,044
2020-07-23	$6.05	$6.05	$6.02	$6.05	$5.85	2,695
2020-07-22	$6.15	$6.30	$5.96	$6.30	$6.09	14,909
2020-07-21	$6.35	$6.35	$6.31	$6.35	$6.14	5,010
2020-07-20	$6.45	$6.49	$6.35	$6.35	$6.14	1,400
2020-07-17	$6.50	$6.50	$6.50	$6.50	$6.28	0
2020-07-16	$6.41	$6.50	$6.41	$6.50	$6.28	689
2020-07-15	$6.41	$6.41	$6.41	$6.41	$6.19	225
2020-07-14	$6.50	$6.50	$6.50	$6.50	$6.28	304
2020-07-13	$6.50	$6.50	$6.45	$6.45	$6.23	500
2020-07-10	$6.55	$6.55	$6.55	$6.55	$6.33	0
2020-07-09	$6.75	$6.75	$6.55	$6.55	$6.33	665
2020-07-08	$6.75	$6.75	$6.75	$6.75	$6.52	0
2020-07-07	$6.90	$6.90	$6.55	$6.75	$6.52	6,324
2020-07-06	$7.09	$7.09	$7.09	$7.09	$6.85	150
2020-07-02	$7.00	$7.00	$7.00	$7.00	$6.77	0
2020-07-01	$7.00	$7.00	$7.00	$7.00	$6.77	0
2020-06-30	$7.00	$7.00	$6.95	$7.00	$6.77	1,325
2020-06-29	$7.00	$7.00	$7.00	$7.00	$6.77	2,800
2020-06-26	$7.10	$7.10	$7.03	$7.03	$6.79	5,300
2020-06-25	$7.20	$7.20	$7.20	$7.20	$6.96	700
2020-06-24	$7.20	$7.20	$7.20	$7.20	$6.96	0
2020-06-23	$7.21	$7.21	$7.20	$7.20	$6.96	1,100
2020-06-22	$7.50	$7.50	$7.20	$7.25	$7.01	15,281
2020-06-19	$7.45	$7.45	$7.45	$7.45	$7.20	2,100
2020-06-18	$7.45	$7.45	$7.45	$7.45	$7.20	1,000
2020-06-17	$7.55	$7.55	$7.55	$7.55	$7.30	0
2020-06-16	$7.55	$7.55	$7.55	$7.55	$7.30	1,000
2020-06-15	$7.55	$7.55	$7.55	$7.55	$7.30	0
2020-06-12	$7.45	$7.55	$7.45	$7.55	$7.30	1,500
2020-06-11	$7.55	$7.55	$7.55	$7.55	$7.30	100
2020-06-10	$7.90	$7.90	$7.90	$7.90	$7.63	500
2020-06-09	$7.70	$7.70	$7.70	$7.70	$7.44	100
2020-06-08	$7.19	$7.70	$7.19	$7.70	$7.44	831
2020-06-05	$7.02	$7.25	$7.00	$7.20	$6.96	18,674
2020-06-04	$6.95	$7.07	$6.95	$7.00	$6.77	4,617
2020-06-03	$7.04	$7.14	$6.95	$7.07	$6.83	3,975
2020-06-02	$7.00	$7.00	$7.00	$7.00	$6.77	1,700
2020-06-01	$7.07	$7.07	$7.00	$7.07	$6.83	5,400
2020-05-29	$7.05	$7.07	$7.00	$7.07	$6.83	3,250
2020-05-28	$7.20	$7.40	$7.05	$7.15	$6.91	1,040
2020-05-27	$7.08	$7.08	$7.08	$7.08	$6.84	0
2020-05-26	$7.08	$7.08	$7.08	$7.08	$6.84	300
2020-05-22	$6.95	$6.95	$6.95	$6.95	$6.72	100
2020-05-21	$6.95	$6.95	$6.95	$6.95	$6.72	0
2020-05-20	$6.90	$7.00	$6.85	$6.95	$6.72	1,545
2020-05-19	$6.90	$7.00	$6.90	$7.00	$6.77	450
2020-05-18	$7.00	$7.00	$7.00	$7.00	$6.77	0
2020-05-15	$7.00	$7.00	$7.00	$7.00	$6.77	0
2020-05-14	$7.00	$7.20	$7.00	$7.00	$6.77	3,053
2020-05-13	$7.30	$7.50	$7.05	$7.25	$7.01	2,416
2020-05-12	$7.40	$7.70	$7.30	$7.70	$7.44	1,184
2020-05-11	$7.75	$7.75	$7.75	$7.75	$7.49	10
2020-05-08	$7.35	$7.75	$7.25	$7.75	$7.49	734
2020-05-07	$7.50	$7.85	$7.30	$7.85	$7.59	2,300
2020-05-06	$7.35	$7.60	$7.35	$7.60	$7.34	4,000
2020-05-05	$7.94	$7.94	$7.94	$7.94	$7.67	0
2020-05-04	$8.00	$8.00	$7.45	$7.94	$7.67	78,547
2020-05-01	$7.75	$7.75	$7.75	$7.75	$7.49	0
2020-04-30	$7.65	$7.75	$7.65	$7.75	$7.49	250
2020-04-29	$7.45	$8.24	$7.27	$8.00	$7.73	10,840
2020-04-28	$6.95	$7.50	$6.95	$7.45	$7.20	1,875
2020-04-27	$6.75	$6.85	$6.75	$6.85	$6.62	8,215
2020-04-24	$6.70	$6.70	$6.70	$6.70	$6.48	0
2020-04-23	$6.58	$6.70	$6.58	$6.70	$6.48	300
2020-04-22	$6.58	$6.70	$6.58	$6.70	$6.48	1,200
2020-04-21	$6.54	$6.65	$6.54	$6.65	$6.43	500
2020-04-20	$6.50	$6.65	$6.39	$6.65	$6.43	5,206
2020-04-17	$6.75	$6.75	$6.65	$6.69	$6.47	1,300
2020-04-16	$6.55	$6.55	$6.35	$6.36	$6.15	6,140
2020-04-15	$6.60	$6.60	$6.60	$6.60	$6.38	1,200
2020-04-14	$6.55	$6.85	$6.55	$6.85	$6.62	342
2020-04-13	$6.90	$6.90	$6.90	$6.90	$6.67	0
2020-04-09	$6.51	$6.90	$6.51	$6.90	$6.67	2,500
2020-04-08	$6.73	$6.73	$6.73	$6.73	$6.50	0
2020-04-07	$6.30	$6.73	$6.30	$6.73	$6.50	1,007
2020-04-06	$6.50	$6.73	$6.40	$6.73	$6.50	10,350
2020-04-03	$6.50	$6.50	$6.50	$6.50	$6.28	3,169
2020-04-02	$6.85	$6.85	$6.85	$6.85	$6.62	0
2020-04-01	$6.85	$6.85	$6.85	$6.85	$6.62	0
2020-03-31	$6.85	$6.85	$6.85	$6.85	$6.62	100
2020-03-30	$6.25	$6.90	$6.21	$6.89	$6.66	6,600
2020-03-27	$6.70	$7.20	$6.60	$7.20	$6.96	1,581
2020-03-26	$7.20	$7.20	$6.95	$6.95	$6.72	1,700
2020-03-25	$7.00	$7.00	$6.95	$6.96	$6.72	15,585
2020-03-24	$6.35	$7.20	$6.35	$7.18	$6.94	1,800
2020-03-23	$6.74	$6.74	$5.99	$6.35	$6.14	4,450
2020-03-20	$7.25	$7.25	$7.00	$7.00	$6.77	5,247
2020-03-19	$7.00	$7.00	$7.00	$7.00	$6.77	300
2020-03-18	$7.50	$7.50	$6.74	$7.00	$6.77	29,650
2020-03-17	$7.63	$8.04	$7.45	$8.00	$7.73	6,730
2020-03-16	$8.30	$8.30	$7.50	$8.00	$7.73	3,475
2020-03-13	$7.94	$8.30	$7.50	$8.30	$8.02	6,950
2020-03-12	$8.50	$8.50	$7.94	$7.94	$7.67	3,675
2020-03-11	$9.37	$9.37	$9.00	$9.00	$8.70	16,593
2020-03-10	$9.50	$9.50	$9.35	$9.35	$9.04	10,907
2020-03-09	$9.50	$9.50	$9.50	$9.50	$9.18	100
2020-03-06	$9.55	$9.80	$9.55	$9.80	$9.47	11,577
2020-03-05	$9.71	$9.71	$9.51	$9.60	$9.28	20,000
2020-03-04	$9.80	$9.85	$9.66	$9.79	$9.46	51,810
2020-03-03	$10.15	$10.15	$9.77	$9.77	$9.44	40,400
2020-03-02	$10.15	$10.30	$10.15	$10.30	$9.95	2,165
2020-02-28	$10.42	$10.50	$10.15	$10.20	$9.86	15,224
2020-02-27	$10.53	$10.53	$10.50	$10.50	$10.15	12,700
2020-02-26	$10.52	$10.52	$10.52	$10.52	$10.17	0
2020-02-25	$10.52	$10.60	$10.52	$10.52	$10.17	14,100
2020-02-24	$10.66	$10.66	$10.52	$10.52	$10.17	39,091
2020-02-21	$10.66	$10.66	$10.66	$10.66	$10.30	0
2020-02-20	$10.70	$10.75	$10.66	$10.66	$10.30	20,950
2020-02-19	$10.69	$10.69	$10.65	$10.65	$10.29	9,300
2020-02-18	$10.65	$10.73	$10.61	$10.73	$10.37	4,100
2020-02-14	$10.65	$10.70	$10.65	$10.70	$10.34	500
2020-02-13	$10.62	$10.65	$10.62	$10.65	$10.29	21,190
2020-02-12	$10.75	$10.75	$10.63	$10.64	$10.28	18,928
2020-02-11	$10.70	$10.70	$10.70	$10.70	$10.34	12,325
2020-02-10	$10.83	$10.83	$10.83	$10.83	$10.46	500
2020-02-07	$10.65	$10.80	$10.65	$10.76	$10.40	10,600
2020-02-06	$10.88	$10.88	$10.62	$10.65	$10.29	18,900
2020-02-05	$10.88	$10.88	$10.88	$10.88	$10.51	220
2020-02-04	$11.00	$11.00	$10.90	$10.91	$10.54	4,110
2020-02-03	$11.16	$11.16	$10.80	$11.00	$10.63	29,000
2020-01-31	$11.35	$11.35	$11.20	$11.20	$10.82	12,034
2020-01-30	$11.45	$11.45	$11.35	$11.35	$10.97	8,100
2020-01-29	$11.40	$11.45	$11.40	$11.45	$11.07	2,808
2020-01-28	$11.36	$11.39	$11.36	$11.39	$11.01	200
2020-01-27	$11.36	$11.36	$11.31	$11.31	$10.93	1,700
2020-01-24	$11.40	$11.40	$11.40	$11.40	$11.02	1,476
2020-01-23	$11.40	$11.40	$11.40	$11.40	$11.02	1,400
2020-01-22	$11.43	$11.43	$11.28	$11.36	$10.98	25,930
2020-01-21	$11.50	$11.50	$11.41	$11.41	$11.03	1,375
2020-01-17	$11.40	$11.40	$11.40	$11.40	$11.02	5,005
2020-01-16	$11.45	$11.46	$11.45	$11.46	$11.08	3,000
2020-01-15	$11.38	$11.38	$11.35	$11.35	$10.97	1,000
2020-01-14	$11.36	$11.36	$11.36	$11.36	$10.98	0
2020-01-13	$11.35	$11.36	$11.30	$11.36	$10.98	16,374
2020-01-10	$11.40	$11.50	$11.40	$11.50	$11.11	3,088
2020-01-09	$11.35	$11.35	$11.35	$11.35	$10.97	0
2020-01-08	$11.35	$11.35	$11.35	$11.35	$10.97	11,000
2020-01-07	$11.30	$11.45	$11.30	$11.45	$11.07	8,100
2020-01-06	$11.30	$11.35	$11.25	$11.28	$10.90	62,368
2020-01-03	$11.20	$11.20	$11.15	$11.15	$10.78	3,750
2020-01-02	$11.15	$11.15	$11.15	$11.15	$10.78	50
2019-12-31	$11.15	$11.17	$11.15	$11.15	$10.78	10,185
2019-12-30	$11.15	$11.19	$11.12	$11.15	$10.78	15,500
2019-12-27	$11.20	$11.20	$11.20	$11.20	$10.82	200
2019-12-26	$11.14	$11.17	$11.12	$11.12	$10.75	3,910
2019-12-24	$11.13	$11.17	$11.13	$11.17	$10.80	871
2019-12-23	$11.20	$11.20	$11.13	$11.13	$10.76	675
2019-12-20	$11.20	$11.20	$11.13	$11.17	$10.80	2,790
2019-12-19	$11.20	$11.20	$11.20	$11.20	$10.82	40
2019-12-18	$11.20	$11.20	$11.20	$11.20	$10.82	500
2019-12-17	$11.25	$11.25	$11.25	$11.25	$10.87	0
2019-12-16	$11.25	$11.25	$11.25	$11.25	$10.87	1,220
2019-12-13	$11.30	$11.30	$11.25	$11.25	$10.87	1,621
2019-12-12	$11.30	$11.40	$11.30	$11.40	$11.02	500
2019-12-11	$11.25	$11.30	$11.25	$11.30	$10.92	500
2019-12-10	$11.21	$11.25	$11.21	$11.25	$10.87	1,200
2019-12-09	$11.20	$11.20	$11.13	$11.15	$10.78	800
2019-12-06	$11.12	$11.12	$11.12	$11.12	$10.75	0
2019-12-05	$11.12	$11.12	$11.12	$11.12	$10.75	0
2019-12-04	$11.12	$11.12	$11.12	$11.12	$10.75	440
2019-12-03	$11.20	$11.20	$11.20	$11.20	$10.82	0
2019-12-02	$11.20	$11.20	$11.20	$11.20	$10.82	100
2019-11-29	$11.12	$11.12	$11.12	$11.12	$10.75	181
2019-11-27	$11.19	$11.19	$11.19	$11.19	$10.81	0
2019-11-26	$11.12	$11.19	$11.12	$11.19	$10.81	2,500
2019-11-25	$11.10	$11.20	$11.10	$11.20	$10.82	3,700
2019-11-22	$11.15	$11.25	$11.05	$11.05	$10.68	6,915
2019-11-21	$11.25	$11.30	$11.08	$11.08	$10.71	20,400
2019-11-20	$11.06	$11.10	$11.06	$11.10	$10.73	20,200
2019-11-19	$11.00	$11.05	$11.00	$11.05	$10.68	461
2019-11-18	$10.90	$10.95	$10.90	$10.95	$10.58	14,050
2019-11-15	$10.85	$10.85	$10.85	$10.85	$10.49	12,527
2019-11-14	$10.73	$10.73	$10.73	$10.73	$10.37	2,000
2019-11-13	$10.80	$10.85	$10.80	$10.85	$10.49	9,650
2019-11-12	$10.70	$10.80	$10.70	$10.73	$10.37	25,500
2019-11-11	$10.75	$10.80	$10.70	$10.70	$10.34	1,210
2019-11-08	$10.70	$10.70	$10.70	$10.70	$10.34	9,700
2019-11-07	$10.70	$10.75	$10.70	$10.75	$10.39	25,474
2019-11-06	$10.74	$10.74	$10.61	$10.61	$10.25	6,700
2019-11-05	$10.55	$10.64	$10.55	$10.64	$10.28	2,610
2019-11-04	$10.60	$10.60	$10.60	$10.60	$10.24	6,050
2019-11-01	$10.65	$10.65	$10.65	$10.65	$10.29	0
2019-10-31	$10.75	$10.75	$10.65	$10.65	$10.29	3,630
2019-10-30	$10.73	$10.73	$10.61	$10.61	$10.25	1,100
2019-10-29	$10.60	$10.75	$10.60	$10.75	$10.39	3,150
2019-10-28	$10.60	$10.75	$10.55	$10.60	$10.24	1,005
2019-10-25	$10.56	$10.75	$10.56	$10.75	$10.39	2,590
2019-10-24	$10.64	$10.73	$10.64	$10.73	$10.37	600
2019-10-23	$10.65	$10.65	$10.55	$10.55	$10.20	1,480
2019-10-22	$10.58	$10.58	$10.50	$10.55	$10.20	8,100
2019-10-21	$10.60	$10.65	$10.56	$10.56	$10.21	2,601
2019-10-18	$10.50	$10.60	$10.50	$10.60	$10.24	2,538
2019-10-17	$10.60	$10.60	$10.60	$10.60	$10.24	0
2019-10-16	$10.52	$10.69	$10.50	$10.60	$10.24	13,400
2019-10-15	$10.60	$10.60	$10.60	$10.60	$10.24	2,000
2019-10-14	$10.60	$10.60	$10.60	$10.60	$10.24	14,000
2019-10-11	$10.65	$10.65	$10.65	$10.65	$10.29	100
2019-10-10	$10.55	$10.55	$10.55	$10.55	$10.20	2,200
2019-10-09	$10.55	$10.55	$10.55	$10.55	$10.20	850
2019-10-08	$10.55	$10.55	$10.55	$10.55	$10.20	22,743
2019-10-07	$10.60	$10.60	$10.52	$10.55	$10.20	18,500
2019-10-04	$10.65	$10.65	$10.65	$10.65	$10.29	0
2019-10-03	$10.65	$10.65	$10.65	$10.65	$10.29	400
2019-10-02	$10.65	$10.65	$10.65	$10.65	$10.29	1,400
2019-10-01	$10.65	$10.65	$10.65	$10.65	$10.29	3,300
2019-09-30	$10.61	$10.70	$10.55	$10.70	$10.34	2,789
2019-09-27	$10.65	$10.65	$10.56	$10.56	$10.21	54,639
2019-09-26	$10.55	$10.70	$10.55	$10.70	$10.34	300
2019-09-25	$10.60	$10.65	$10.55	$10.65	$10.29	11,575
2019-09-24	$10.75	$10.80	$10.61	$10.65	$10.29	6,110
2019-09-23	$10.85	$10.85	$10.75	$10.75	$10.39	9,805
2019-09-20	$10.84	$10.85	$10.84	$10.85	$10.49	3,430
2019-09-19	$10.81	$10.81	$10.81	$10.81	$10.45	0
2019-09-18	$10.81	$10.81	$10.81	$10.81	$10.45	0
2019-09-17	$10.81	$10.81	$10.81	$10.81	$10.45	10,610
2019-09-16	$10.95	$10.95	$10.95	$10.95	$10.58	77
2019-09-13	$10.75	$10.95	$10.74	$10.95	$10.58	4,711
2019-09-12	$10.65	$10.75	$10.65	$10.75	$10.39	5,412
2019-09-11	$10.77	$10.78	$10.59	$10.70	$10.34	47,525
2019-09-10	$10.85	$10.85	$10.79	$10.79	$10.43	5,110
2019-09-09	$10.85	$10.95	$10.79	$10.95	$10.58	1,855
2019-09-06	$11.00	$11.00	$11.00	$11.00	$10.63	0
2019-09-05	$11.05	$11.05	$10.91	$11.00	$10.63	8,630
2019-09-04	$11.00	$11.00	$11.00	$11.00	$10.63	0
2019-09-03	$11.00	$11.00	$11.00	$11.00	$10.63	0
2019-08-30	$10.89	$11.05	$10.89	$11.00	$10.63	7,528
2019-08-29	$10.88	$10.88	$10.88	$10.88	$10.51	1,700
2019-08-28	$10.80	$10.80	$10.80	$10.80	$10.44	900
2019-08-27	$10.79	$10.79	$10.79	$10.79	$10.43	100
2019-08-26	$10.82	$10.82	$10.81	$10.81	$10.45	1,210
2019-08-23	$10.89	$10.89	$10.89	$10.89	$10.52	300
2019-08-22	$10.89	$10.92	$10.85	$10.89	$10.52	13,530
2019-08-21	$10.85	$10.92	$10.81	$10.89	$10.52	21,999
2019-08-20	$10.99	$10.99	$10.91	$10.91	$10.54	4,200
2019-08-19	$10.91	$10.91	$10.91	$10.91	$10.54	1,100
2019-08-16	$10.90	$11.00	$10.85	$10.99	$10.62	7,060
2019-08-15	$10.85	$10.90	$10.81	$10.90	$10.53	7,342
2019-08-14	$10.85	$10.90	$10.85	$10.90	$10.53	8,474
2019-08-13	$11.10	$11.19	$10.85	$10.90	$10.53	27,186
2019-08-12	$11.13	$11.20	$11.10	$11.19	$10.81	17,510
2019-08-09	$11.20	$11.25	$11.11	$11.11	$10.74	5,460
2019-08-08	$11.19	$11.19	$11.19	$11.19	$10.81	0
2019-08-07	$11.19	$11.19	$11.19	$11.19	$10.81	100
2019-08-06	$11.20	$11.20	$11.15	$11.20	$10.82	8,800
2019-08-05	$11.20	$11.20	$11.20	$11.20	$10.82	5,800
2019-08-02	$11.20	$11.20	$11.20	$11.20	$10.82	5,785
2019-08-01	$11.18	$11.20	$11.08	$11.20	$10.82	27,870
2019-07-31	$11.29	$11.29	$11.25	$11.25	$10.87	48,773
2019-07-30	$11.31	$11.39	$11.30	$11.30	$10.92	4,671
2019-07-29	$11.40	$11.40	$11.35	$11.35	$10.97	900
2019-07-26	$11.45	$11.45	$11.45	$11.45	$11.07	4,038
2019-07-25	$11.38	$11.40	$11.38	$11.40	$11.02	2,550
2019-07-24	$11.36	$11.40	$11.36	$11.40	$11.02	3,723
2019-07-23	$11.36	$11.36	$11.36	$11.36	$10.98	4,550
2019-07-22	$11.37	$11.38	$11.36	$11.36	$10.98	2,474
2019-07-19	$11.42	$11.42	$11.37	$11.37	$10.99	3,000
2019-07-18	$11.55	$11.55	$11.38	$11.40	$11.02	11,589
2019-07-17	$11.50	$11.54	$11.45	$11.49	$11.10	5,903
2019-07-16	$11.52	$11.52	$11.48	$11.48	$11.09	3,640
2019-07-15	$11.37	$11.69	$11.35	$11.59	$11.20	24,092
2019-07-12	$11.35	$11.39	$11.31	$11.35	$10.97	13,550
2019-07-11	$11.39	$11.39	$11.39	$11.39	$11.00	900
2019-07-10	$11.40	$11.50	$11.40	$11.41	$11.03	13,850
2019-07-09	$11.35	$11.41	$11.35	$11.41	$11.03	3,147
2019-07-08	$11.32	$11.45	$11.29	$11.35	$10.97	5,320
2019-07-05	$11.29	$11.50	$11.29	$11.45	$11.07	10,069
2019-07-03	$11.32	$11.50	$11.32	$11.50	$11.11	3,820
2019-07-02	$11.41	$11.55	$11.32	$11.50	$11.11	6,080
2019-07-01	$11.41	$11.42	$11.41	$11.42	$11.04	6,800
2019-06-28	$11.41	$11.56	$11.41	$11.41	$11.03	18,158
2019-06-27	$11.50	$11.50	$11.41	$11.41	$11.03	1,210
2019-06-26	$11.41	$11.41	$11.41	$11.41	$11.03	3,830
2019-06-25	$11.46	$11.46	$11.46	$11.46	$11.08	321
2019-06-24	$11.50	$11.53	$11.46	$11.46	$11.08	2,136
2019-06-21	$11.50	$11.56	$11.50	$11.51	$11.12	4,843
2019-06-20	$11.50	$11.53	$11.50	$11.50	$11.11	18,200
2019-06-19	$11.47	$11.55	$11.47	$11.50	$11.11	8,750
2019-06-18	$11.54	$11.54	$11.54	$11.54	$11.15	100
2019-06-17	$11.47	$11.47	$11.47	$11.47	$11.09	0
2019-06-14	$11.50	$11.50	$11.47	$11.47	$11.09	2,200
2019-06-13	$11.51	$11.54	$11.46	$11.50	$11.11	20,018
2019-06-12	$11.53	$11.55	$11.51	$11.54	$11.15	5,395
2019-06-11	$11.54	$11.55	$11.54	$11.55	$11.16	7,900
2019-06-10	$11.55	$11.60	$11.35	$11.60	$11.21	82,301
2019-06-07	$11.65	$11.65	$11.55	$11.60	$11.21	8,957
2019-06-06	$11.60	$11.69	$11.54	$11.69	$11.30	7,429
2019-06-05	$11.65	$11.65	$11.65	$11.65	$11.26	3,000
2019-06-04	$11.65	$11.65	$11.65	$11.65	$11.26	4,200
2019-06-03	$11.67	$11.78	$11.53	$11.68	$11.29	5,488
2019-05-31	$11.67	$11.67	$11.53	$11.67	$11.28	2,400
2019-05-30	$11.75	$11.80	$11.66	$11.71	$11.32	5,079
2019-05-29	$11.80	$11.80	$11.75	$11.75	$11.36	5,200
2019-05-28	$11.70	$11.90	$11.70	$11.80	$11.40	13,162
2019-05-24	$11.80	$11.80	$11.70	$11.70	$11.31	9,356
2019-05-23	$11.70	$11.90	$11.52	$11.90	$11.50	11,660
2019-05-22	$12.05	$12.05	$11.55	$12.00	$11.60	19,800
2019-05-21	$12.10	$12.10	$12.05	$12.05	$11.65	3,100
2019-05-20	$12.28	$12.28	$11.75	$12.25	$11.84	7,955
2019-05-17	$12.32	$12.32	$12.30	$12.30	$11.89	4,000
2019-05-16	$12.30	$12.31	$12.25	$12.30	$11.89	15,110
2019-05-15	$12.33	$12.33	$12.30	$12.30	$11.89	4,171
2019-05-14	$12.20	$12.30	$12.20	$12.30	$11.89	3,218
2019-05-13	$12.25	$12.30	$12.25	$12.25	$11.84	3,400
2019-05-10	$12.48	$12.48	$12.35	$12.35	$11.94	10,500
2019-05-09	$12.48	$12.48	$12.45	$12.45	$12.03	6,600
2019-05-08	$12.40	$12.45	$11.98	$12.45	$12.03	5,500
2019-05-07	$12.34	$12.35	$12.34	$12.35	$11.94	2,211
2019-05-06	$12.25	$12.34	$12.25	$12.34	$11.93	689
2019-05-03	$11.97	$12.25	$11.97	$12.25	$11.84	18,344
2019-05-02	$11.95	$12.00	$11.95	$11.97	$11.57	4,767
2019-05-01	$11.76	$11.95	$11.76	$11.95	$11.55	342
2019-04-30	$11.95	$11.95	$11.77	$11.95	$11.55	1,200
2019-04-29	$11.95	$11.95	$11.95	$11.95	$11.55	2,100
2019-04-26	$11.49	$11.95	$11.49	$11.95	$11.55	10,915
2019-04-25	$11.35	$11.45	$11.35	$11.45	$11.07	600
2019-04-24	$11.49	$11.49	$11.49	$11.49	$11.10	4
2019-04-23	$11.31	$11.49	$11.31	$11.49	$11.10	7,300
2019-04-22	$11.30	$11.49	$11.30	$11.49	$11.10	2,100
2019-04-18	$11.35	$11.49	$11.30	$11.49	$11.10	54,470
2019-04-17	$11.30	$11.49	$11.30	$11.49	$11.10	1,124
2019-04-16	$11.49	$11.49	$11.49	$11.49	$11.10	27
2019-04-15	$11.27	$11.49	$11.26	$11.49	$11.10	1,400
2019-04-12	$11.50	$11.50	$11.30	$11.30	$10.92	19,140
2019-04-11	$11.31	$11.64	$11.31	$11.64	$11.25	562
2019-04-10	$11.35	$11.56	$11.26	$11.26	$10.88	9,530
2019-04-09	$11.65	$11.65	$11.65	$11.65	$11.26	0
2019-04-08	$11.40	$11.65	$11.40	$11.65	$11.26	2,834
2019-04-05	$11.52	$11.69	$11.32	$11.32	$10.94	7,599
2019-04-04	$11.62	$11.62	$11.50	$11.60	$11.21	8,906
2019-04-03	$11.70	$11.70	$11.70	$11.70	$11.31	3,395
2019-04-02	$11.70	$11.70	$11.70	$11.70	$11.31	4
2019-04-01	$11.67	$11.70	$11.67	$11.70	$11.31	1,196
2019-03-29	$11.77	$11.79	$11.50	$11.75	$11.36	13,252
2019-03-28	$11.93	$11.93	$11.93	$11.93	$11.53	0
2019-03-27	$11.80	$11.93	$11.77	$11.93	$11.53	4,100
2019-03-26	$11.50	$11.90	$11.45	$11.90	$11.50	1,215
2019-03-25	$11.63	$11.90	$11.36	$11.90	$11.50	3,800
2019-03-22	$11.85	$11.98	$11.80	$11.98	$11.58	1,900
2019-03-21	$11.98	$11.98	$11.98	$11.98	$11.58	0
2019-03-20	$11.98	$11.98	$11.98	$11.98	$11.58	250
2019-03-19	$11.84	$12.00	$11.84	$12.00	$11.60	7,000
2019-03-18	$12.02	$12.02	$12.02	$12.02	$11.62	0
2019-03-15	$12.02	$12.10	$11.82	$12.02	$11.62	19,090
2019-03-14	$12.10	$12.19	$12.10	$12.19	$11.78	2,250
2019-03-13	$12.09	$12.09	$11.90	$12.09	$11.68	650
2019-03-12	$11.83	$12.09	$11.82	$12.09	$11.68	2,000
2019-03-11	$12.00	$12.25	$11.82	$12.25	$11.84	2,218
2019-03-08	$12.00	$12.10	$11.60	$12.00	$11.60	6,500
2019-03-07	$12.24	$12.24	$11.52	$12.10	$11.69	34,478
2019-03-06	$12.30	$12.30	$12.27	$12.27	$11.86	2,600
2019-03-05	$12.35	$12.35	$12.30	$12.33	$11.92	7,830
2019-03-04	$12.40	$12.40	$12.35	$12.35	$11.94	10,780
2019-03-01	$12.49	$12.49	$12.30	$12.45	$12.03	2,800
2019-02-28	$12.45	$12.45	$12.40	$12.42	$12.00	5,505
2019-02-27	$12.45	$12.50	$12.30	$12.50	$12.08	11,647
2019-02-26	$12.39	$12.50	$12.39	$12.50	$12.08	19,200
2019-02-25	$12.30	$12.30	$12.20	$12.25	$11.84	20,259
2019-02-22	$12.35	$12.40	$12.20	$12.40	$11.98	4,230
2019-02-21	$12.35	$12.35	$12.26	$12.26	$11.85	7,800
2019-02-20	$12.49	$12.49	$12.40	$12.45	$12.03	1,900
2019-02-19	$12.50	$12.55	$12.26	$12.54	$12.12	5,693
2019-02-15	$12.40	$12.50	$12.26	$12.45	$12.03	9,980
2019-02-14	$12.45	$12.45	$12.30	$12.40	$11.98	15,579
2019-02-13	$12.45	$12.65	$12.20	$12.65	$12.23	23,766
2019-02-12	$12.85	$12.85	$12.16	$12.60	$12.18	14,320
2019-02-11	$12.95	$12.95	$12.95	$12.95	$12.52	0
2019-02-08	$12.86	$12.95	$12.81	$12.95	$12.52	2,190
2019-02-07	$12.86	$12.86	$12.86	$12.86	$12.43	0
2019-02-06	$12.86	$12.86	$12.86	$12.86	$12.43	0
2019-02-05	$12.90	$12.90	$12.86	$12.86	$12.43	2,424
2019-02-04	$12.85	$12.90	$12.85	$12.89	$12.46	51,547
2019-02-01	$12.99	$13.15	$12.90	$13.15	$12.71	5,271
2019-01-31	$13.07	$13.07	$12.96	$12.96	$12.53	11,086
2019-01-30	$13.01	$13.10	$12.97	$13.01	$12.57	8,966
2019-01-29	$12.99	$13.10	$12.91	$13.10	$12.66	18,967
2019-01-28	$12.89	$13.00	$12.79	$12.98	$12.54	21,258
2019-01-25	$12.89	$12.89	$12.89	$12.89	$12.46	1,000
2019-01-24	$12.80	$12.89	$12.71	$12.85	$12.42	10,300
2019-01-23	$12.71	$12.80	$12.66	$12.80	$12.37	10,333
2019-01-22	$12.65	$12.75	$12.65	$12.75	$12.32	1,546
2019-01-18	$12.70	$12.75	$12.60	$12.75	$12.32	7,550
2019-01-17	$12.64	$12.65	$12.60	$12.64	$12.22	6,927
2019-01-16	$12.67	$12.67	$12.40	$12.50	$12.08	9,839
2019-01-15	$12.80	$12.80	$12.75	$12.75	$12.32	2,352
2019-01-14	$12.85	$12.85	$12.85	$12.85	$12.42	0
2019-01-11	$12.85	$12.85	$12.85	$12.85	$12.42	0
2019-01-10	$12.85	$12.85	$12.85	$12.85	$12.42	1,058
2019-01-09	$12.83	$12.83	$12.83	$12.83	$12.40	500
2019-01-08	$12.56	$12.84	$12.56	$12.84	$12.41	2,720
2019-01-07	$12.60	$12.79	$12.56	$12.79	$12.36	1,310
2019-01-04	$12.57	$12.85	$12.56	$12.85	$12.42	1,121
2019-01-03	$12.62	$12.85	$12.56	$12.85	$12.42	6,785
2019-01-02	$12.99	$12.99	$12.65	$12.90	$12.47	12,822
2018-12-31	$13.00	$13.00	$12.80	$12.90	$12.47	4,047
2018-12-28	$13.00	$13.00	$12.85	$12.90	$12.47	2,180
2018-12-27	$12.90	$12.90	$12.85	$12.90	$12.47	5,210
2018-12-26	$12.90	$12.90	$12.90	$12.90	$12.47	250
2018-12-24	$12.10	$12.98	$12.00	$12.98	$12.54	1,600
2018-12-21	$13.00	$13.00	$13.00	$13.00	$12.56	26
2018-12-20	$12.40	$13.00	$12.07	$13.00	$12.56	6,910
2018-12-19	$13.40	$13.40	$13.35	$13.35	$12.90	327
2018-12-18	$13.40	$13.50	$13.40	$13.50	$13.05	750
2018-12-17	$13.40	$13.59	$13.40	$13.55	$13.10	833
2018-12-14	$13.60	$13.60	$13.60	$13.60	$13.14	1,531
2018-12-13	$13.63	$13.63	$13.63	$13.63	$13.17	0
2018-12-12	$13.60	$13.63	$13.50	$13.63	$13.17	2,317
2018-12-11	$13.65	$13.65	$13.65	$13.65	$13.19	330
2018-12-10	$13.65	$13.65	$13.65	$13.65	$13.19	1,200
2018-12-07	$13.79	$13.79	$13.68	$13.68	$13.22	2,300
2018-12-06	$13.87	$13.87	$13.75	$13.82	$13.36	5,360
2018-12-04	$14.00	$14.00	$14.00	$14.00	$13.53	149
2018-12-03	$13.97	$14.00	$13.90	$13.90	$13.43	6,600
2018-11-30	$14.05	$14.05	$13.95	$13.95	$13.48	26,808
2018-11-29	$13.98	$14.00	$13.98	$14.00	$13.53	3,553
2018-11-28	$14.00	$14.05	$14.00	$14.05	$13.58	3,040
2018-11-27	$14.05	$14.05	$14.00	$14.05	$13.58	4,110
2018-11-26	$14.10	$14.10	$14.02	$14.10	$13.63	4,085
2018-11-23	$14.07	$14.07	$14.07	$14.07	$13.60	48
2018-11-21	$14.15	$14.15	$14.07	$14.07	$13.60	3,800
2018-11-20	$14.10	$14.15	$14.10	$14.15	$13.68	18,955
2018-11-19	$14.06	$14.15	$14.06	$14.14	$13.67	2,295
2018-11-16	$14.20	$14.20	$14.20	$14.20	$13.72	100
2018-11-15	$14.10	$14.10	$14.10	$14.10	$13.63	1,300
2018-11-14	$14.25	$14.25	$14.10	$14.20	$13.72	4,535
2018-11-13	$14.16	$14.30	$14.10	$14.25	$13.77	5,113
2018-11-12	$14.20	$14.30	$14.20	$14.30	$13.82	24,100
2018-11-09	$14.10	$14.20	$14.10	$14.20	$13.72	24,801
2018-11-08	$14.10	$14.10	$14.05	$14.10	$13.63	6,700
2018-11-07	$14.10	$14.15	$14.05	$14.10	$13.63	11,228
2018-11-06	$14.10	$14.10	$14.10	$14.10	$13.63	3,800
2018-11-05	$14.00	$14.05	$14.00	$14.05	$13.58	5,010
2018-11-02	$13.85	$14.00	$13.85	$14.00	$13.53	11,550
2018-11-01	$13.99	$13.99	$13.85	$13.85	$13.39	9,180
2018-10-31	$13.75	$13.90	$13.75	$13.90	$13.43	3,849
2018-10-30	$13.55	$13.75	$13.30	$13.75	$13.29	17,251
2018-10-29	$13.48	$13.90	$13.48	$13.90	$13.43	12,303
2018-10-26	$13.20	$13.49	$11.90	$13.39	$12.94	10,340
2018-10-25	$13.50	$13.50	$13.50	$13.50	$13.05	100
2018-10-24	$13.57	$13.57	$13.40	$13.44	$12.99	2,800
2018-10-23	$14.00	$14.00	$14.00	$14.00	$13.53	0
2018-10-22	$13.95	$14.00	$13.70	$14.00	$13.53	1,300
2018-10-19	$14.25	$14.25	$13.95	$14.15	$13.68	1,800
2018-10-18	$14.40	$14.40	$14.40	$14.40	$13.92	1
2018-10-17	$14.44	$14.44	$14.40	$14.40	$13.92	1,000
2018-10-16	$14.44	$14.44	$14.44	$14.44	$13.96	0
2018-10-15	$14.58	$14.58	$14.44	$14.44	$13.96	1,300
2018-10-12	$15.00	$15.00	$14.44	$14.44	$13.96	6,209
2018-10-11	$15.99	$16.01	$15.60	$15.70	$13.79	22,918
2018-10-10	$15.86	$15.99	$15.86	$15.99	$14.05	2,161
2018-10-09	$15.90	$16.00	$15.85	$16.00	$14.06	72,160
2018-10-08	$15.90	$15.90	$15.85	$15.90	$13.97	10,159
2018-10-05	$15.85	$15.90	$15.85	$15.90	$13.97	16,712
2018-10-04	$15.85	$15.85	$15.80	$15.82	$13.90	10,747
2018-10-03	$15.50	$15.95	$15.50	$15.75	$13.84	27,038
2018-10-02	$15.30	$15.45	$15.30	$15.40	$13.53	6,733
2018-10-01	$15.40	$15.40	$15.40	$15.40	$13.53	0
2018-09-28	$15.45	$15.45	$15.14	$15.40	$13.53	12,213
2018-09-27	$15.55	$15.55	$15.55	$15.55	$13.66	0
2018-09-26	$15.51	$15.60	$15.50	$15.55	$13.66	8,578
2018-09-25	$15.59	$15.61	$15.53	$15.53	$13.64	3,059
2018-09-24	$15.59	$15.59	$15.59	$15.59	$13.70	0
2018-09-21	$15.60	$15.61	$15.52	$15.59	$13.70	8,816
2018-09-20	$15.70	$15.70	$15.55	$15.60	$13.71	24,007
2018-09-19	$15.61	$15.75	$15.61	$15.75	$13.84	220
2018-09-18	$15.78	$15.78	$15.78	$15.78	$13.86	77
2018-09-17	$15.78	$15.78	$15.78	$15.78	$13.86	0
2018-09-14	$15.78	$15.78	$15.78	$15.78	$13.86	275
2018-09-13	$15.80	$15.80	$15.80	$15.80	$13.88	0
2018-09-12	$15.80	$15.80	$15.80	$15.80	$13.88	440
2018-09-11	$15.70	$15.80	$15.60	$15.80	$13.88	1,430
2018-09-10	$15.70	$15.80	$15.70	$15.80	$13.88	770
2018-09-07	$15.80	$15.80	$15.80	$15.80	$13.88	0
2018-09-06	$15.70	$15.80	$15.70	$15.80	$13.88	660
2018-09-05	$15.95	$15.95	$15.95	$15.95	$14.01	110
2018-09-04	$15.80	$15.80	$15.75	$15.80	$13.88	8,250
2018-08-31	$15.80	$15.80	$15.80	$15.80	$13.88	0
2018-08-30	$15.85	$15.85	$15.75	$15.80	$13.88	2,124
2018-08-29	$15.85	$15.87	$15.85	$15.85	$13.93	7,920
2018-08-28	$15.97	$15.99	$15.85	$15.86	$13.93	7,112
2018-08-27	$16.04	$16.05	$16.00	$16.00	$14.06	39,135
2018-08-24	$16.10	$16.10	$16.00	$16.00	$14.06	11,291
2018-08-23	$16.10	$16.10	$16.10	$16.10	$14.15	550
2018-08-22	$16.19	$16.19	$16.05	$16.10	$14.15	15,675
2018-08-21	$16.25	$16.25	$16.20	$16.20	$14.23	35,360
2018-08-20	$16.25	$16.25	$16.23	$16.25	$14.28	12,622
2018-08-17	$16.20	$16.40	$16.20	$16.40	$14.41	8,800
2018-08-16	$16.16	$16.25	$16.15	$16.25	$14.28	5,174
2018-08-15	$16.20	$16.20	$16.10	$16.20	$14.23	5,121
2018-08-14	$16.22	$16.25	$16.20	$16.20	$14.23	15,292
2018-08-13	$16.27	$16.37	$16.25	$16.25	$14.28	39,994
2018-08-10	$16.20	$16.40	$16.20	$16.35	$14.36	21,769
2018-08-09	$16.40	$16.40	$16.40	$16.40	$14.41	1,100
2018-08-08	$16.30	$16.40	$16.26	$16.40	$14.41	4,565
2018-08-07	$16.40	$16.40	$16.35	$16.35	$14.36	4,027
2018-08-06	$16.45	$16.45	$16.40	$16.40	$14.41	6,640
2018-08-03	$16.45	$16.45	$16.40	$16.40	$14.41	3,740
2018-08-02	$16.35	$16.45	$16.35	$16.40	$14.41	6,050
2018-08-01	$16.30	$16.30	$16.30	$16.30	$14.32	165
2018-07-31	$16.30	$16.30	$16.30	$16.30	$14.32	495
2018-07-30	$16.30	$16.30	$16.30	$16.30	$14.32	550
2018-07-27	$16.40	$16.40	$16.40	$16.40	$14.41	0
2018-07-26	$16.30	$16.40	$16.20	$16.40	$14.41	2,310
2018-07-25	$16.30	$16.40	$16.10	$16.35	$14.36	2,970
2018-07-24	$16.40	$16.40	$16.40	$16.40	$14.41	220
2018-07-23	$16.35	$16.35	$16.30	$16.30	$14.32	1,160
2018-07-20	$16.40	$16.40	$16.35	$16.35	$14.36	14,030
2018-07-19	$16.35	$16.35	$16.35	$16.35	$14.36	0
2018-07-18	$16.35	$16.45	$16.35	$16.35	$14.36	3,272
2018-07-17	$16.20	$16.40	$16.20	$16.35	$14.36	74,384
2018-07-16	$16.02	$16.10	$16.02	$16.10	$14.15	1,848
2018-07-13	$16.10	$16.20	$16.00	$16.20	$14.23	10,224
2018-07-12	$16.30	$16.30	$16.30	$16.30	$14.32	0
2018-07-11	$16.40	$16.40	$16.27	$16.30	$14.32	6,369
2018-07-10	$16.35	$16.35	$16.35	$16.35	$14.36	0
2018-07-09	$16.30	$16.35	$16.00	$16.35	$14.36	3,443
2018-07-06	$16.20	$16.25	$16.20	$16.25	$14.28	3,729
2018-07-05	$16.00	$16.20	$16.00	$16.20	$14.23	1,540
2018-07-03	$16.10	$16.10	$16.10	$16.10	$14.15	0
2018-07-02	$16.10	$16.10	$16.10	$16.10	$14.15	0
2018-06-29	$16.00	$16.10	$16.00	$16.10	$14.15	440
2018-06-28	$16.00	$16.20	$16.00	$16.00	$14.06	4,331
2018-06-27	$16.10	$16.25	$16.00	$16.00	$14.06	2,640
2018-06-26	$16.10	$16.30	$16.10	$16.10	$14.15	3,532
2018-06-25	$16.30	$16.30	$15.96	$16.25	$14.28	3,118
2018-06-22	$16.21	$16.30	$16.05	$16.30	$14.32	2,310
2018-06-21	$16.30	$16.30	$16.25	$16.25	$14.28	6,391
2018-06-20	$16.25	$16.25	$16.25	$16.25	$14.28	3,432
2018-06-19	$16.40	$16.40	$16.25	$16.25	$14.28	16,819
2018-06-18	$16.28	$16.49	$16.05	$16.40	$14.41	1,430
2018-06-15	$16.30	$16.49	$16.28	$16.49	$14.49	4,290
2018-06-14	$16.50	$16.50	$16.28	$16.50	$14.50	1,766
2018-06-13	$16.45	$16.50	$16.45	$16.50	$14.50	13,200
2018-06-12	$16.40	$16.50	$16.40	$16.50	$14.50	20,632
2018-06-11	$16.50	$16.60	$16.50	$16.55	$14.54	26,401
2018-06-08	$16.50	$16.60	$16.50	$16.60	$14.58	11,162
2018-06-07	$16.60	$16.60	$16.60	$16.60	$14.58	398
2018-06-06	$16.60	$16.60	$16.55	$16.55	$14.54	302
2018-06-05	$16.50	$16.64	$16.35	$16.35	$14.36	896
2018-06-04	$16.50	$16.60	$16.50	$16.60	$14.58	1,870
2018-06-01	$16.50	$16.60	$16.26	$16.60	$14.58	1,210
2018-05-31	$16.65	$16.65	$16.40	$16.60	$14.58	715
2018-05-30	$16.70	$16.70	$16.36	$16.66	$14.64	836
2018-05-29	$16.51	$16.70	$16.50	$16.50	$14.50	3,190
2018-05-25	$16.51	$16.70	$16.51	$16.70	$14.67	275
2018-05-24	$16.75	$16.75	$16.75	$16.75	$14.72	0
2018-05-23	$16.75	$16.75	$16.70	$16.75	$14.72	5,390
2018-05-22	$16.75	$16.75	$16.75	$16.75	$14.72	9,839
2018-05-21	$16.70	$16.70	$16.65	$16.70	$14.67	5,230
2018-05-18	$16.69	$16.70	$16.65	$16.70	$14.67	9,963
2018-05-17	$16.69	$16.69	$16.69	$16.69	$14.66	20
2018-05-16	$16.75	$16.75	$16.45	$16.69	$14.66	17,765
2018-05-15	$16.75	$16.75	$16.75	$16.75	$14.72	16,170
2018-05-14	$16.80	$16.85	$16.75	$16.85	$14.80	19,030
2018-05-11	$16.85	$17.00	$16.78	$17.00	$14.94	20,460
2018-05-10	$17.00	$17.00	$17.00	$17.00	$14.94	0
2018-05-09	$17.00	$17.00	$17.00	$17.00	$14.94	0
2018-05-08	$16.70	$17.00	$16.70	$17.00	$14.94	1,586
2018-05-07	$16.90	$17.00	$16.66	$17.00	$14.94	715
2018-05-04	$16.90	$17.14	$16.90	$17.14	$15.06	874
2018-05-03	$17.25	$17.25	$17.00	$17.14	$15.06	3,025
2018-05-02	$17.35	$17.37	$17.35	$17.35	$15.24	7,370
2018-05-01	$17.40	$17.40	$17.40	$17.40	$15.29	220
2018-04-30	$17.40	$17.50	$17.40	$17.40	$15.29	880
2018-04-27	$17.40	$17.50	$17.40	$17.50	$15.38	3,575
2018-04-26	$17.50	$17.54	$17.40	$17.54	$15.41	10,186
2018-04-25	$17.69	$17.70	$17.50	$17.65	$15.51	18,920
2018-04-24	$17.74	$17.75	$17.68	$17.73	$15.58	13,860
2018-04-23	$17.80	$17.80	$17.65	$17.75	$15.59	59,646
2018-04-20	$17.80	$17.82	$17.80	$17.80	$15.64	14,080
2018-04-19	$17.85	$17.85	$17.85	$17.85	$15.68	0
2018-04-18	$17.85	$17.85	$17.85	$17.85	$15.68	0
2018-04-17	$17.89	$17.89	$17.80	$17.85	$15.68	14,960
2018-04-16	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-13	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-12	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-11	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-10	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-09	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-06	$17.90	$17.90	$17.90	$17.90	$15.73	220
2018-04-05	$17.90	$17.90	$17.90	$17.90	$15.73	1,430
2018-04-04	$17.90	$17.90	$17.90	$17.90	$15.73	22
2018-04-03	$17.90	$17.90	$17.90	$17.90	$15.73	0
2018-04-02	$17.90	$17.90	$17.75	$17.90	$15.73	4,972
2018-03-29	$18.00	$18.05	$17.90	$18.00	$15.81	28,875
2018-03-28	$18.00	$18.00	$17.85	$18.00	$15.81	45,183
2018-03-27	$18.00	$18.00	$18.00	$18.00	$15.81	0
2018-03-26	$18.00	$18.00	$18.00	$18.00	$15.81	0
2018-03-23	$18.00	$18.00	$18.00	$18.00	$15.81	0
2018-03-22	$18.10	$18.10	$17.90	$18.00	$15.81	1,705
2018-03-21	$18.15	$18.15	$18.15	$18.15	$15.95	0
2018-03-20	$18.15	$18.15	$18.15	$18.15	$15.95	550
2018-03-19	$18.15	$18.15	$18.15	$18.15	$15.95	0
2018-03-16	$18.15	$18.15	$18.15	$18.15	$15.95	2,530
2018-03-15	$18.20	$18.20	$18.20	$18.20	$15.99	0
2018-03-14	$18.30	$18.30	$18.05	$18.20	$15.99	12,626
2018-03-13	$18.57	$18.57	$18.30	$18.30	$16.08	73,480
2018-03-12	$18.70	$18.70	$18.60	$18.60	$16.34	11,798
2018-03-09	$18.65	$18.75	$18.65	$18.70	$16.43	26,290
2018-03-08	$18.70	$18.70	$18.65	$18.65	$16.39	14,960
2018-03-07	$18.75	$18.80	$18.70	$18.75	$16.47	88,550
2018-03-06	$18.85	$18.85	$18.70	$18.80	$16.52	38,926
2018-03-05	$18.95	$18.95	$18.95	$18.95	$16.65	0
2018-02-23	$18.85	$18.95	$18.85	$18.95	$16.65	330
2018-02-21	$18.95	$18.95	$18.95	$18.95	$16.65	220
2018-02-20	$18.95	$18.95	$18.95	$18.95	$16.65	110
2018-02-16	$18.85	$18.95	$18.85	$18.95	$16.65	660
2018-02-14	$18.81	$18.95	$18.70	$18.95	$16.65	12,705
2018-02-13	$18.80	$19.00	$18.65	$19.00	$16.69	23,430
2018-02-12	$18.95	$18.95	$18.95	$18.95	$16.65	110
2018-02-08	$19.00	$19.00	$18.85	$18.85	$16.56	1,736
2018-02-07	$18.90	$19.00	$18.90	$19.00	$16.69	220
2018-02-06	$18.85	$18.98	$18.85	$18.98	$16.67	1,705
2018-02-05	$18.95	$18.95	$18.80	$18.80	$16.52	330
2018-02-02	$19.00	$19.00	$19.00	$19.00	$16.69	1,870
2018-02-01	$19.17	$19.17	$19.00	$19.00	$16.69	1,430
2018-01-31	$19.25	$19.25	$19.17	$19.17	$16.84	2,612
2018-01-30	$19.25	$19.25	$19.25	$19.25	$16.91	2,816
2018-01-29	$19.25	$19.30	$19.25	$19.30	$16.96	6,606
2018-01-26	$19.30	$19.30	$19.30	$19.30	$16.96	1,210
2018-01-25	$19.30	$19.30	$19.30	$19.30	$16.96	110
2018-01-24	$19.25	$19.25	$19.25	$19.25	$16.91	550
2018-01-23	$19.17	$19.35	$19.17	$19.21	$16.88	38,280
2018-01-22	$19.20	$19.45	$19.20	$19.45	$17.09	25,300
2018-01-19	$19.50	$19.50	$19.50	$19.50	$17.13	110
2018-01-18	$19.50	$19.70	$19.50	$19.70	$17.31	1,381
2018-01-17	$19.75	$19.75	$19.75	$19.75	$17.35	803
2018-01-16	$19.00	$19.50	$19.00	$19.50	$17.13	21,943
2018-01-12	$19.00	$19.00	$19.00	$19.00	$16.69	550
2018-01-11	$19.10	$19.10	$19.00	$19.00	$16.69	4,125
2018-01-10	$19.00	$19.10	$19.00	$19.00	$16.69	4,290
2018-01-09	$19.00	$19.00	$19.00	$19.00	$16.69	308
2018-01-08	$19.10	$19.10	$19.10	$19.10	$16.78	770
2018-01-05	$19.00	$19.10	$19.00	$19.10	$16.78	4,565
2018-01-04	$18.60	$18.90	$18.60	$18.90	$16.61	2,684
2018-01-03	$18.90	$18.90	$18.90	$18.90	$16.61	660
2018-01-02	$18.70	$18.90	$18.65	$18.90	$16.61	1,001
2017-12-27	$19.00	$19.00	$19.00	$19.00	$16.69	295
2017-12-22	$18.95	$19.00	$18.95	$19.00	$16.69	2,266
2017-12-21	$18.89	$18.89	$18.89	$18.89	$16.60	13,975
2017-12-19	$18.87	$18.87	$18.87	$18.87	$16.57	110
2017-12-18	$18.87	$18.87	$18.87	$18.87	$16.57	121
2017-12-15	$18.89	$18.89	$18.89	$18.89	$16.60	1,925
2017-12-14	$18.89	$18.89	$18.89	$18.89	$16.60	550
2017-12-12	$18.70	$18.89	$18.70	$18.89	$16.60	1,782
2017-12-05	$18.70	$18.70	$18.70	$18.70	$16.43	220
2017-12-04	$18.45	$18.70	$18.45	$18.65	$16.39	5,115
2017-12-01	$18.35	$18.45	$18.35	$18.45	$16.21	550
2017-11-30	$18.20	$18.25	$18.20	$18.25	$16.03	6,903
2017-11-29	$18.15	$18.25	$18.15	$18.25	$16.03	2,530
2017-11-28	$18.15	$18.15	$18.15	$18.15	$15.95	2,255
2017-11-27	$18.15	$18.15	$18.00	$18.00	$15.81	489
2017-11-20	$18.00	$18.10	$18.00	$18.10	$15.90	550
2017-11-17	$18.00	$18.20	$18.00	$18.20	$15.99	440
2017-11-15	$17.60	$18.00	$17.60	$18.00	$15.81	6,930
2017-11-13	$17.55	$17.55	$17.55	$17.55	$15.42	770
2017-11-10	$17.60	$17.90	$17.60	$17.90	$15.73	660
2017-11-07	$17.60	$17.60	$17.60	$17.60	$15.46	5,500
2017-11-06	$17.70	$17.70	$17.50	$17.50	$15.38	1,100
2017-11-02	$17.60	$17.70	$17.60	$17.70	$15.55	1,925
2017-11-01	$17.60	$17.60	$17.60	$17.60	$15.46	165
2017-10-31	$17.50	$17.50	$17.50	$17.50	$15.38	110
2017-10-30	$17.45	$17.50	$17.25	$17.50	$15.38	2,860
2017-10-27	$17.25	$17.45	$17.25	$17.45	$15.33	2,281
2017-10-26	$17.25	$17.25	$17.25	$17.25	$15.16	159
2017-10-24	$17.25	$17.25	$17.25	$17.25	$15.16	550
2017-10-23	$17.20	$17.20	$17.20	$17.20	$15.11	0
2017-10-20	$17.25	$17.25	$17.20	$17.20	$15.11	69,768
2017-10-19	$17.11	$17.24	$17.11	$17.24	$15.14	517
2017-10-18	$17.00	$17.20	$17.00	$17.20	$15.11	4,840
2017-10-17	$17.24	$17.25	$17.24	$17.25	$15.16	715
2017-10-16	$17.24	$17.24	$17.24	$17.24	$15.15	0
2017-10-13	$17.24	$17.24	$17.24	$17.24	$15.15	0
2017-10-12	$17.00	$17.24	$17.00	$17.24	$15.15	1,501
2017-10-11	$16.90	$17.20	$16.81	$17.20	$15.11	11,346
2017-10-10	$17.05	$17.20	$17.00	$17.00	$14.94	9,751
2017-10-09	$17.45	$17.45	$17.45	$17.45	$15.33	0
2017-10-06	$17.50	$17.50	$17.45	$17.45	$15.33	935
2017-10-05	$17.10	$17.23	$17.10	$17.10	$15.02	4,438
2017-10-04	$17.45	$17.45	$16.90	$17.30	$15.20	6,380
2017-10-03	$17.00	$17.30	$16.99	$17.30	$15.20	6,875
2017-10-02	$17.50	$17.50	$17.50	$17.50	$15.37	440
2017-09-29	$17.45	$17.50	$17.00	$17.45	$15.33	17,435
2017-09-28	$17.40	$17.40	$17.00	$17.00	$14.94	4,455
2017-09-27	$16.40	$17.50	$16.40	$17.40	$15.29	11,220
2017-09-26	$16.80	$16.80	$16.80	$16.80	$14.76	0
2017-09-25	$16.50	$16.80	$16.50	$16.80	$14.76	55,440
2017-09-22	$16.80	$16.80	$16.80	$16.80	$14.76	2,200
2017-09-21	$16.80	$16.80	$16.70	$16.80	$14.76	1,612
2017-09-20	$17.25	$17.25	$17.25	$17.25	$15.16	0
2017-09-19	$17.25	$17.25	$17.25	$17.25	$15.16	0
2017-09-18	$17.00	$17.25	$16.90	$17.25	$15.16	2,070

CBB Bancorp Inc (CBBI) News Headlines

Recent CBB Bancorp Inc (CBBI) News

Similar Companies to CBB Bancorp Inc (CBBI) 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	--	--	--

CBB Bancorp Inc (CBBI) Exchange: OTCQX