Canaccord Genuity Group Inc (CCORF) Stock

Data as of May 2, 2025

$6.16 ($0.00) 0.00%

Canaccord Genuity Group Inc - Daily Information

Click for more stock information on Canaccord Genuity Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$6.16
Previous Close	$6.16
High	$6.16
Low	$6.16
Adjusted Open	$6.16
Previous Adjusted Close	$6.16
Adjusted High	$6.16
Adjusted Low	$6.16

About Canaccord Genuity Group Inc (CCORF)

No Description Available

Invest in Canaccord Genuity Group Inc (CCORF)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

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

Historical Stock Data for Canaccord Genuity Group Inc (CCORF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$6.16	$6.16	$6.16	$6.16	$6.16	8,100
2025-05-01	$6.14	$6.16	$6.14	$6.16	$6.16	6,300
2025-04-30	$5.97	$5.97	$5.97	$5.97	$5.97	8,801
2025-04-29	$5.97	$5.97	$5.97	$5.97	$5.97	0
2025-04-28	$5.97	$5.97	$5.97	$5.97	$5.97	5,599
2025-04-25	$5.96	$5.96	$5.96	$5.96	$5.96	200
2025-04-24	$5.96	$5.96	$5.96	$5.96	$5.96	2,700
2025-04-23	$5.96	$5.96	$5.96	$5.96	$5.96	2,500
2025-04-22	$5.75	$5.75	$5.75	$5.75	$5.75	10,380
2025-04-21	$5.78	$5.78	$5.75	$5.75	$5.75	817
2025-04-17	$5.83	$5.83	$5.83	$5.83	$5.83	1,252
2025-04-16	$5.89	$5.90	$5.83	$5.83	$5.83	8,900
2025-04-15	$5.76	$5.76	$5.76	$5.76	$5.76	26,100
2025-04-14	$5.75	$5.76	$5.75	$5.76	$5.76	8,500
2025-04-11	$5.38	$5.38	$5.38	$5.38	$5.38	9,517
2025-04-10	$5.38	$5.38	$5.38	$5.38	$5.38	1,900
2025-04-09	$5.38	$5.38	$5.38	$5.38	$5.38	6,100
2025-04-08	$5.38	$5.38	$5.38	$5.38	$5.38	7,896
2025-04-07	$5.55	$5.55	$5.55	$5.55	$5.55	0
2025-04-04	$5.58	$5.58	$5.51	$5.55	$5.55	3,920
2025-04-03	$5.96	$5.96	$5.91	$5.91	$5.91	16,992
2025-04-02	$5.87	$5.87	$5.87	$5.87	$5.87	15,198
2025-04-01	$5.94	$5.94	$5.94	$5.94	$5.94	37,907
2025-03-31	$5.87	$5.87	$5.87	$5.87	$5.87	18,585
2025-03-28	$6.03	$6.03	$6.03	$6.03	$6.03	10,399
2025-03-27	$6.03	$6.03	$6.03	$6.03	$6.03	600
2025-03-26	$6.03	$6.03	$6.03	$6.03	$6.03	0
2025-03-25	$6.03	$6.03	$6.03	$6.03	$6.03	9,100
2025-03-24	$5.56	$6.03	$5.56	$6.03	$6.03	7,149
2025-03-21	$5.81	$5.81	$5.81	$5.81	$5.81	2,222
2025-03-20	$5.81	$5.81	$5.81	$5.81	$5.81	1,700
2025-03-19	$5.81	$5.81	$5.81	$5.81	$5.81	19,000
2025-03-18	$5.81	$5.81	$5.81	$5.81	$5.81	10,830
2025-03-17	$5.81	$5.81	$5.81	$5.81	$5.81	6,784
2025-03-14	$5.81	$5.81	$5.81	$5.81	$5.81	28,400
2025-03-13	$5.82	$5.82	$5.81	$5.81	$5.81	17,952
2025-03-12	$5.81	$5.88	$5.81	$5.83	$5.83	28,314
2025-03-11	$5.80	$5.95	$5.71	$5.95	$5.95	26,084
2025-03-10	$5.86	$5.86	$5.86	$5.86	$5.86	11,240
2025-03-07	$6.09	$6.09	$5.86	$5.86	$5.86	478
2025-03-06	$5.99	$5.99	$5.95	$5.96	$5.96	43,419
2025-03-05	$5.91	$5.91	$5.91	$5.91	$5.91	16,718
2025-03-04	$5.69	$5.69	$5.69	$5.69	$5.69	23,362
2025-03-03	$5.78	$5.78	$5.78	$5.78	$5.78	5,302
2025-02-28	$5.76	$5.76	$5.76	$5.76	$5.76	44,392
2025-02-27	$5.76	$5.76	$5.76	$5.76	$5.70	3,846
2025-02-26	$5.76	$5.76	$5.76	$5.76	$5.70	0
2025-02-25	$5.76	$5.76	$5.76	$5.76	$5.70	100
2025-02-24	$6.04	$6.04	$6.04	$6.04	$5.98	15,970
2025-02-21	$6.04	$6.04	$6.04	$6.04	$5.98	19,651
2025-02-20	$5.92	$5.92	$5.92	$5.92	$5.86	4,095
2025-02-19	$5.92	$5.92	$5.92	$5.92	$5.86	100
2025-02-18	$5.81	$5.81	$5.81	$5.81	$5.75	5,721
2025-02-14	$5.81	$5.81	$5.81	$5.81	$5.81	9,148
2025-02-13	$5.81	$5.81	$5.81	$5.81	$5.81	2,301
2025-02-12	$5.80	$5.84	$5.79	$5.81	$5.81	5,659
2025-02-11	$5.89	$5.89	$5.89	$5.89	$5.89	5,807
2025-02-10	$5.94	$5.94	$5.89	$5.89	$5.89	20,586
2025-02-07	$5.97	$6.26	$5.92	$5.97	$5.97	16,800
2025-02-06	$6.19	$6.28	$6.19	$6.25	$6.25	10,420
2025-02-05	$6.11	$6.39	$6.11	$6.32	$6.32	5,437
2025-02-04	$6.71	$6.74	$6.70	$6.74	$6.74	2,850
2025-02-03	$6.53	$6.53	$6.53	$6.53	$6.53	2,850
2025-01-31	$6.72	$6.72	$6.72	$6.72	$6.72	0
2025-01-30	$6.72	$6.72	$6.72	$6.72	$6.72	0
2025-01-29	$6.72	$6.72	$6.72	$6.72	$6.72	0
2025-01-28	$6.72	$6.72	$6.72	$6.72	$6.72	180
2025-01-27	$6.71	$6.71	$6.71	$6.71	$6.71	0
2025-01-24	$6.71	$6.71	$6.71	$6.71	$6.71	0
2025-01-23	$6.64	$6.71	$6.64	$6.71	$6.71	2,845
2025-01-22	$6.64	$6.64	$6.64	$6.64	$6.64	2,435
2025-01-21	$6.64	$6.64	$6.64	$6.64	$6.64	1,599
2025-01-17	$6.64	$6.64	$6.64	$6.64	$6.64	1,599
2025-01-16	$6.64	$6.64	$6.64	$6.64	$6.64	399
2025-01-15	$6.64	$6.64	$6.64	$6.64	$6.64	2,915
2025-01-14	$6.91	$6.91	$6.91	$6.91	$6.91	187
2025-01-13	$6.91	$6.91	$6.91	$6.91	$6.91	1,699
2025-01-10	$6.91	$6.91	$6.91	$6.91	$6.91	4,286
2025-01-08	$6.91	$6.91	$6.91	$6.91	$6.91	851
2025-01-07	$6.91	$6.91	$6.91	$6.91	$6.91	2,471
2025-01-06	$6.91	$6.91	$6.91	$6.91	$6.91	3
2025-01-03	$6.90	$6.92	$6.90	$6.91	$6.91	11,478
2025-01-02	$6.93	$6.93	$6.93	$6.93	$6.93	100
2024-12-31	$7.03	$7.03	$7.03	$7.03	$7.03	0
2024-12-30	$7.03	$7.03	$7.03	$7.03	$7.03	2,976
2024-12-27	$7.03	$7.03	$7.03	$7.03	$7.03	0
2024-12-26	$7.03	$7.03	$7.03	$7.03	$7.03	0
2024-12-24	$7.03	$7.03	$7.03	$7.03	$7.03	0
2024-12-23	$7.03	$7.03	$7.03	$7.03	$7.03	505
2024-12-20	$7.00	$7.12	$7.00	$7.12	$7.12	2,450
2024-12-19	$7.20	$7.20	$7.20	$7.20	$7.20	0
2024-12-18	$7.20	$7.20	$7.20	$7.20	$7.20	3,600
2024-12-17	$7.23	$7.23	$7.23	$7.23	$7.23	700
2024-12-16	$7.52	$7.54	$7.52	$7.54	$7.54	4,000
2024-12-13	$7.54	$7.61	$7.54	$7.60	$7.60	17,490
2024-12-12	$7.69	$7.69	$7.69	$7.69	$7.69	0
2024-12-11	$7.68	$7.69	$7.68	$7.69	$7.69	302
2024-12-10	$7.79	$7.79	$7.79	$7.79	$7.79	0
2024-12-09	$7.80	$7.80	$7.79	$7.79	$7.79	1,800
2024-12-06	$7.75	$7.75	$7.75	$7.75	$7.75	200
2024-12-05	$8.04	$8.04	$8.04	$8.04	$8.04	0
2024-12-04	$8.04	$8.04	$8.04	$8.04	$8.04	105
2024-12-03	$7.94	$7.99	$7.94	$7.99	$7.99	800
2024-12-02	$7.67	$7.67	$7.67	$7.67	$7.67	21
2024-11-29	$7.67	$7.67	$7.67	$7.67	$7.67	100
2024-11-27	$7.72	$7.72	$7.71	$7.71	$7.65	2,690
2024-11-26	$7.56	$7.56	$7.56	$7.56	$7.50	0
2024-11-25	$7.52	$7.56	$7.45	$7.56	$7.56	44,161
2024-11-22	$7.27	$7.27	$7.27	$7.27	$7.27	216
2024-11-21	$7.54	$7.56	$7.50	$7.50	$7.50	111,882
2024-11-20	$7.39	$7.39	$7.37	$7.37	$7.37	8,842
2024-11-19	$7.36	$7.36	$7.30	$7.30	$7.30	10,987
2024-11-18	$7.39	$7.45	$7.37	$7.45	$7.45	44,876
2024-11-15	$7.20	$7.27	$7.20	$7.27	$7.27	11,865
2024-11-14	$7.22	$7.22	$7.22	$7.22	$7.22	0
2024-11-13	$7.24	$7.31	$7.22	$7.22	$7.22	19,077
2024-11-12	$7.16	$7.16	$7.16	$7.16	$7.16	0
2024-11-11	$7.18	$7.18	$7.16	$7.16	$7.16	5,675
2024-11-08	$7.24	$7.24	$7.04	$7.07	$7.07	5,000
2024-11-07	$7.36	$7.36	$7.36	$7.36	$7.36	0
2024-11-06	$7.36	$7.36	$7.36	$7.36	$7.36	0
2024-11-05	$7.32	$7.36	$7.32	$7.36	$7.36	1,500
2024-11-04	$7.21	$7.21	$7.12	$7.12	$7.12	200
2024-11-01	$7.20	$7.20	$7.20	$7.20	$7.20	0
2024-10-31	$7.12	$7.20	$7.12	$7.20	$7.20	230
2024-10-30	$7.20	$7.20	$7.20	$7.20	$7.20	2,050
2024-10-29	$7.12	$7.12	$7.12	$7.12	$7.12	0
2024-10-28	$7.12	$7.12	$7.12	$7.12	$7.12	300
2024-10-25	$7.14	$7.14	$7.14	$7.14	$7.14	7
2024-10-24	$7.14	$7.14	$7.14	$7.14	$7.14	0
2024-10-23	$7.14	$7.14	$7.14	$7.14	$7.14	70
2024-10-22	$7.14	$7.14	$7.14	$7.14	$7.14	37
2024-10-21	$7.14	$7.14	$7.14	$7.14	$7.14	0
2024-10-18	$7.14	$7.14	$7.14	$7.14	$7.14	0
2024-10-17	$7.14	$7.14	$7.14	$7.14	$7.14	5,923
2024-10-16	$6.95	$6.95	$6.95	$6.95	$6.95	1,510
2024-10-15	$6.90	$6.90	$6.90	$6.90	$6.90	0
2024-10-14	$6.90	$6.90	$6.90	$6.90	$6.90	0
2024-10-11	$6.90	$6.90	$6.90	$6.90	$6.90	80
2024-10-10	$6.80	$6.90	$6.80	$6.90	$6.90	21,654
2024-10-09	$6.59	$6.59	$6.59	$6.59	$6.59	0
2024-10-08	$6.59	$6.59	$6.59	$6.59	$6.59	50
2024-10-07	$6.59	$6.59	$6.59	$6.59	$6.59	500
2024-10-04	$6.80	$6.80	$6.80	$6.80	$6.80	0
2024-10-03	$6.80	$6.80	$6.80	$6.80	$6.80	0
2024-10-02	$6.80	$6.80	$6.80	$6.80	$6.80	3,737
2024-10-01	$6.80	$6.80	$6.80	$6.80	$6.80	137
2024-09-30	$6.68	$6.68	$6.68	$6.68	$6.68	240
2024-09-27	$6.53	$6.53	$6.53	$6.53	$6.53	1,000
2024-09-26	$6.56	$6.57	$6.56	$6.57	$6.57	300
2024-09-25	$6.57	$6.57	$6.57	$6.57	$6.57	35
2024-09-24	$6.25	$6.57	$6.25	$6.57	$6.57	491
2024-09-23	$6.25	$6.25	$6.25	$6.25	$6.25	0
2024-09-20	$6.25	$6.25	$6.25	$6.25	$6.25	0
2024-09-19	$6.25	$6.25	$6.25	$6.25	$6.25	1
2024-09-18	$6.17	$6.25	$6.17	$6.25	$6.25	5,675
2024-09-17	$6.19	$6.24	$6.19	$6.24	$6.24	4,000
2024-09-16	$6.24	$6.24	$6.24	$6.24	$6.24	176
2024-09-13	$6.41	$6.43	$6.41	$6.43	$6.43	341
2024-09-12	$6.26	$6.28	$6.23	$6.27	$6.27	20,802
2024-09-11	$6.15	$6.15	$6.14	$6.15	$6.15	2,500
2024-09-10	$5.85	$5.85	$5.85	$5.85	$5.85	2,000
2024-09-09	$5.95	$5.95	$5.93	$5.93	$5.93	2,100
2024-09-06	$5.96	$5.96	$5.96	$5.96	$5.96	0
2024-09-05	$5.96	$5.96	$5.96	$5.96	$5.96	1,999
2024-09-04	$5.88	$5.88	$5.88	$5.88	$5.88	17,850
2024-09-03	$5.96	$5.98	$5.88	$5.88	$5.88	17,850
2024-08-30	$6.20	$6.20	$6.20	$6.20	$6.20	110
2024-08-29	$6.25	$6.25	$6.25	$6.25	$6.19	0
2024-08-28	$6.25	$6.25	$6.25	$6.25	$6.19	5,384
2024-08-27	$6.49	$6.49	$6.49	$6.49	$6.42	0
2024-08-26	$6.49	$6.49	$6.49	$6.49	$6.42	154
2024-08-23	$6.35	$6.50	$6.35	$6.41	$6.35	36,625
2024-08-22	$6.27	$6.27	$6.19	$6.19	$6.19	23,635
2024-08-21	$6.22	$6.25	$6.17	$6.17	$6.17	18,473
2024-08-20	$6.15	$6.15	$6.15	$6.15	$6.15	191
2024-08-19	$6.07	$6.15	$6.06	$6.15	$6.15	3,725
2024-08-16	$5.79	$5.79	$5.79	$5.79	$5.79	8
2024-08-15	$5.79	$5.79	$5.79	$5.79	$5.79	0
2024-08-14	$5.79	$5.79	$5.79	$5.79	$5.79	7
2024-08-13	$5.88	$5.90	$5.79	$5.79	$5.79	9,068
2024-08-12	$5.85	$5.90	$5.75	$5.86	$5.86	6,200
2024-08-09	$5.58	$6.04	$5.58	$5.61	$5.61	100,942
2024-08-08	$6.10	$6.10	$6.10	$6.10	$6.10	51
2024-08-07	$6.10	$6.10	$6.10	$6.10	$6.10	0
2024-08-06	$6.10	$6.10	$6.10	$6.10	$6.10	30
2024-08-05	$6.08	$6.10	$6.08	$6.10	$6.10	2,900
2024-08-02	$6.84	$6.84	$6.84	$6.84	$6.84	0
2024-08-01	$6.84	$6.84	$6.84	$6.84	$6.84	100
2024-07-31	$6.74	$6.74	$6.74	$6.74	$6.74	1,500
2024-07-30	$6.79	$6.79	$6.74	$6.74	$6.74	700
2024-07-29	$6.57	$6.57	$6.57	$6.57	$6.57	0
2024-07-26	$6.57	$6.57	$6.57	$6.57	$6.57	0
2024-07-25	$6.57	$6.57	$6.57	$6.57	$6.57	0
2024-07-24	$6.57	$6.57	$6.57	$6.57	$6.57	100
2024-07-23	$6.69	$6.69	$6.69	$6.69	$6.69	0
2024-07-22	$6.69	$6.69	$6.69	$6.69	$6.69	1,032
2024-07-19	$6.70	$6.70	$6.70	$6.70	$6.70	234
2024-07-18	$6.68	$6.68	$6.68	$6.68	$6.68	0
2024-07-17	$6.68	$6.68	$6.68	$6.68	$6.68	10
2024-07-16	$6.68	$6.68	$6.68	$6.68	$6.68	5
2024-07-15	$6.41	$6.68	$6.41	$6.68	$6.68	2,560
2024-07-12	$6.55	$6.55	$6.51	$6.51	$6.51	310
2024-07-11	$6.40	$6.40	$6.40	$6.40	$6.40	135
2024-07-10	$6.42	$6.43	$6.33	$6.38	$6.38	78,516
2024-07-09	$6.45	$6.45	$6.45	$6.45	$6.45	0
2024-07-08	$6.45	$6.45	$6.45	$6.45	$6.45	17
2024-07-05	$6.45	$6.45	$6.45	$6.45	$6.45	406
2024-07-03	$6.64	$6.64	$6.63	$6.63	$6.63	5,771
2024-07-02	$6.20	$6.23	$6.19	$6.23	$6.23	22,600
2024-07-01	$6.05	$6.05	$6.05	$6.05	$6.05	0
2024-06-28	$6.05	$6.05	$6.05	$6.05	$6.05	212
2024-06-27	$6.06	$6.06	$6.01	$6.05	$6.05	3,177
2024-06-26	$5.92	$5.92	$5.92	$5.92	$5.92	135
2024-06-25	$5.83	$5.83	$5.83	$5.83	$5.83	100
2024-06-24	$5.80	$5.80	$5.80	$5.80	$5.80	2,000
2024-06-21	$5.67	$5.84	$5.67	$5.72	$5.72	92,390
2024-06-20	$6.03	$6.03	$5.81	$5.91	$5.84	28,327
2024-06-18	$5.87	$5.88	$5.86	$5.87	$5.81	33,096
2024-06-17	$5.93	$5.94	$5.85	$5.87	$5.81	60,742
2024-06-14	$5.95	$5.99	$5.95	$5.99	$5.92	24,300
2024-06-13	$6.10	$6.12	$6.04	$6.05	$5.99	19,041
2024-06-12	$6.20	$6.22	$6.15	$6.15	$6.08	8,486
2024-06-11	$6.02	$6.02	$6.02	$6.02	$5.96	2
2024-06-10	$6.02	$6.02	$6.02	$6.02	$5.96	103
2024-06-07	$6.53	$6.53	$6.53	$6.53	$6.53	0
2024-06-06	$6.63	$6.63	$6.53	$6.53	$6.53	2,500
2024-06-05	$6.77	$6.77	$6.77	$6.77	$6.77	0
2024-06-04	$6.77	$6.77	$6.77	$6.77	$6.77	3,325
2024-06-03	$6.77	$6.77	$6.77	$6.77	$6.77	4,232
2024-05-31	$6.62	$6.62	$6.62	$6.62	$6.62	0
2024-05-30	$6.62	$6.62	$6.62	$6.62	$6.62	0
2024-05-29	$6.62	$6.62	$6.62	$6.62	$6.62	0
2024-05-28	$6.62	$6.62	$6.62	$6.62	$6.62	11
2024-05-24	$6.62	$6.62	$6.62	$6.62	$6.62	0
2024-05-23	$6.62	$6.62	$6.62	$6.62	$6.62	0
2024-05-22	$6.62	$6.62	$6.62	$6.62	$6.62	0
2024-05-21	$6.55	$6.62	$6.55	$6.62	$6.62	6,137
2024-05-20	$6.60	$6.60	$6.60	$6.60	$6.60	102
2024-05-17	$6.63	$6.63	$6.63	$6.63	$6.63	4,695
2024-05-16	$6.66	$6.66	$6.65	$6.65	$6.65	1,534
2024-05-15	$6.27	$6.27	$6.27	$6.27	$6.27	0
2024-05-14	$6.27	$6.27	$6.27	$6.27	$6.27	0
2024-05-13	$6.27	$6.27	$6.27	$6.27	$6.27	0
2024-05-10	$6.27	$6.27	$6.27	$6.27	$6.27	0
2024-05-09	$6.27	$6.27	$6.27	$6.27	$6.27	390
2024-05-08	$6.24	$6.24	$6.22	$6.22	$6.22	1,111
2024-05-07	$6.29	$6.29	$6.29	$6.29	$6.29	0
2024-05-06	$6.29	$6.29	$6.29	$6.29	$6.29	198
2024-05-03	$6.24	$6.24	$6.18	$6.18	$6.18	300
2024-05-02	$6.20	$6.20	$6.20	$6.20	$6.20	900
2024-05-01	$6.28	$6.28	$6.28	$6.28	$6.28	100
2024-04-30	$6.41	$6.41	$6.41	$6.41	$6.41	21
2024-04-29	$6.41	$6.41	$6.41	$6.41	$6.41	0
2024-04-26	$6.41	$6.41	$6.41	$6.41	$6.41	259
2024-04-25	$6.52	$6.52	$6.52	$6.52	$6.52	11
2024-04-24	$6.52	$6.52	$6.52	$6.52	$6.52	0
2024-04-23	$6.40	$6.52	$6.40	$6.52	$6.52	1,600
2024-04-22	$6.41	$6.41	$6.41	$6.41	$6.41	0
2024-04-19	$6.41	$6.41	$6.41	$6.41	$6.41	2,066
2024-04-18	$6.21	$6.21	$6.21	$6.21	$6.21	0
2024-04-17	$6.21	$6.21	$6.21	$6.21	$6.21	0
2024-04-16	$6.21	$6.21	$6.21	$6.21	$6.21	300
2024-04-15	$6.23	$6.23	$6.23	$6.23	$6.23	0
2024-04-12	$6.16	$6.23	$6.16	$6.23	$6.23	5,100
2024-04-11	$6.24	$6.25	$6.24	$6.25	$6.25	3,521
2024-04-10	$6.33	$6.35	$6.33	$6.35	$6.35	600
2024-04-09	$6.29	$6.29	$6.29	$6.29	$6.29	17
2024-04-08	$6.29	$6.29	$6.29	$6.29	$6.29	800
2024-04-05	$6.29	$6.29	$6.29	$6.29	$6.29	0
2024-04-04	$6.40	$6.40	$6.40	$6.40	$6.40	175
2024-04-03	$6.42	$6.42	$6.42	$6.42	$6.42	150
2024-04-02	$6.42	$6.42	$6.42	$6.42	$6.42	500
2024-04-01	$6.42	$6.42	$6.42	$6.42	$6.42	0
2024-03-28	$6.42	$6.42	$6.42	$6.42	$6.42	500
2024-03-27	$6.39	$6.40	$6.39	$6.40	$6.40	1,623
2024-03-26	$6.43	$6.43	$6.43	$6.43	$6.43	20
2024-03-25	$6.40	$6.43	$6.40	$6.43	$6.43	500
2024-03-22	$6.21	$6.21	$6.21	$6.21	$6.21	100
2024-03-21	$6.29	$6.30	$6.29	$6.29	$6.29	800
2024-03-20	$6.30	$6.30	$6.30	$6.30	$6.30	400
2024-03-19	$6.05	$6.06	$6.05	$6.06	$6.06	278
2024-03-18	$6.20	$6.20	$6.19	$6.19	$6.19	2,102
2024-03-15	$6.16	$6.16	$6.16	$6.16	$6.16	100
2024-03-14	$6.05	$6.05	$6.05	$6.05	$6.05	0
2024-03-13	$6.13	$6.16	$6.05	$6.05	$6.05	5,524
2024-03-12	$5.91	$5.91	$5.91	$5.91	$5.91	150
2024-03-11	$5.91	$5.91	$5.91	$5.91	$5.91	150
2024-03-08	$5.83	$5.99	$5.83	$5.95	$5.95	9,762
2024-03-07	$5.88	$5.88	$5.82	$5.82	$5.82	11,556
2024-03-06	$6.00	$6.00	$5.92	$5.92	$5.92	1,020
2024-03-05	$6.00	$6.00	$5.90	$5.90	$5.90	200
2024-03-04	$6.02	$6.02	$6.02	$6.02	$6.02	0
2024-03-01	$5.99	$6.04	$5.99	$6.02	$6.02	17,800
2024-02-29	$5.82	$5.82	$5.80	$5.81	$5.81	6,300
2024-02-28	$5.87	$5.87	$5.87	$5.87	$5.81	1,244
2024-02-27	$5.88	$5.93	$5.86	$5.93	$5.86	9,123
2024-02-26	$5.78	$5.88	$5.78	$5.86	$5.80	24,859
2024-02-23	$5.92	$5.92	$5.91	$5.91	$5.85	15,200
2024-02-22	$6.07	$6.07	$6.07	$6.07	$6.00	25
2024-02-21	$6.29	$6.30	$6.07	$6.07	$6.00	38,677
2024-02-20	$6.44	$6.44	$6.38	$6.38	$6.31	8,710
2024-02-16	$6.17	$6.44	$6.17	$6.43	$6.36	16,994
2024-02-15	$6.27	$6.44	$6.23	$6.43	$6.36	19,050
2024-02-14	$6.22	$6.28	$6.22	$6.23	$6.16	6,162
2024-02-13	$6.19	$6.19	$6.08	$6.08	$6.01	1,744
2024-02-12	$6.07	$6.49	$6.07	$6.37	$6.30	21,981
2024-02-09	$6.25	$6.25	$5.98	$6.00	$5.94	38,969
2024-02-08	$5.36	$5.61	$5.36	$5.61	$5.55	22,448
2024-02-07	$5.31	$5.31	$5.30	$5.30	$5.24	1,144
2024-02-06	$5.31	$5.31	$5.31	$5.31	$5.25	15
2024-02-05	$5.31	$5.31	$5.31	$5.31	$5.25	250
2024-02-02	$5.45	$5.45	$5.41	$5.41	$5.35	3,165
2024-02-01	$5.58	$5.60	$5.58	$5.60	$5.60	400
2024-01-31	$5.75	$5.75	$5.75	$5.75	$5.75	863
2024-01-30	$5.75	$5.75	$5.75	$5.75	$5.75	100
2024-01-29	$5.66	$5.66	$5.66	$5.66	$5.66	500
2024-01-26	$5.84	$5.84	$5.84	$5.84	$5.84	56
2024-01-25	$5.84	$5.84	$5.84	$5.84	$5.84	0
2024-01-24	$5.84	$5.84	$5.84	$5.84	$5.84	500
2024-01-23	$5.84	$5.84	$5.84	$5.84	$5.84	500
2024-01-22	$5.62	$5.62	$5.62	$5.62	$5.62	9,084
2024-01-19	$5.62	$5.62	$5.62	$5.62	$5.62	14,027
2024-01-18	$5.59	$5.59	$5.59	$5.59	$5.59	6
2024-01-17	$5.59	$5.59	$5.59	$5.59	$5.59	2,900
2024-01-16	$5.59	$5.59	$5.59	$5.59	$5.59	8,534
2024-01-12	$5.59	$5.59	$5.59	$5.59	$5.59	4,900
2024-01-11	$5.59	$5.59	$5.59	$5.59	$5.59	2,800
2024-01-10	$5.59	$5.59	$5.59	$5.59	$5.59	2,080
2024-01-09	$5.59	$5.59	$5.59	$5.59	$5.59	3,696
2024-01-08	$5.56	$5.56	$5.56	$5.56	$5.56	5,499
2024-01-05	$5.67	$5.67	$5.62	$5.62	$5.62	9,232
2024-01-04	$5.61	$5.61	$5.60	$5.60	$5.60	18,757
2024-01-03	$5.50	$5.50	$5.49	$5.49	$5.49	19,248
2024-01-02	$5.67	$5.70	$5.67	$5.70	$5.70	1,711
2023-12-29	$5.74	$5.74	$5.74	$5.74	$5.74	1,550
2023-12-28	$5.78	$5.79	$5.78	$5.79	$5.79	1,564
2023-12-27	$5.62	$5.87	$5.62	$5.87	$5.87	3,064
2023-12-26	$5.31	$5.31	$5.31	$5.31	$5.31	200
2023-12-22	$5.57	$5.68	$5.57	$5.68	$5.68	417
2023-12-21	$5.64	$5.67	$5.64	$5.67	$5.67	4,127
2023-12-20	$5.54	$5.54	$5.54	$5.54	$5.54	596
2023-12-19	$5.50	$5.54	$5.48	$5.54	$5.54	21,760
2023-12-18	$5.47	$5.47	$5.47	$5.47	$5.47	10,170
2023-12-15	$5.32	$5.32	$5.32	$5.32	$5.32	3,998
2023-12-14	$5.38	$5.38	$5.32	$5.32	$5.32	16,260
2023-12-13	$5.10	$5.29	$5.10	$5.29	$5.29	24,823
2023-12-12	$5.07	$5.07	$5.07	$5.07	$5.07	5,959
2023-12-11	$5.22	$5.22	$5.22	$5.22	$5.22	14,670
2023-12-08	$5.22	$5.22	$5.22	$5.22	$5.22	200
2023-12-07	$5.13	$5.13	$5.13	$5.13	$5.13	10,761
2023-12-06	$4.94	$4.94	$4.94	$4.94	$4.94	0
2023-12-05	$4.94	$4.94	$4.94	$4.94	$4.94	2,245
2023-12-04	$4.94	$4.94	$4.94	$4.94	$4.94	6,467
2023-12-01	$4.96	$5.02	$4.96	$5.01	$5.01	1,913
2023-11-30	$4.95	$4.95	$4.81	$4.83	$4.83	15,123
2023-11-29	$5.04	$5.06	$5.04	$5.06	$4.99	4,479
2023-11-28	$5.04	$5.05	$5.04	$5.04	$4.98	13,475
2023-11-27	$5.01	$5.01	$5.01	$5.01	$4.95	4,464
2023-11-24	$5.01	$5.01	$5.01	$5.01	$4.95	18,948
2023-11-22	$5.03	$5.03	$4.99	$5.01	$4.95	19,145
2023-11-21	$5.08	$5.08	$5.08	$5.08	$5.02	1,144
2023-11-20	$5.20	$5.20	$5.01	$5.08	$5.02	29,196
2023-11-17	$5.06	$5.15	$5.06	$5.13	$5.06	13,050
2023-11-16	$5.03	$5.03	$4.75	$5.01	$4.94	57,397
2023-11-15	$5.45	$5.45	$5.45	$5.45	$5.38	5,499
2023-11-14	$5.31	$5.45	$5.31	$5.45	$5.38	7,600
2023-11-13	$5.30	$5.32	$5.30	$5.32	$5.25	7,426
2023-11-10	$5.31	$5.31	$5.31	$5.31	$5.24	3,303
2023-11-09	$5.31	$5.31	$5.31	$5.31	$5.31	2,602
2023-11-08	$5.31	$5.31	$5.31	$5.31	$5.31	4,803
2023-11-07	$5.48	$5.48	$5.48	$5.48	$5.48	4
2023-11-06	$5.51	$5.59	$5.48	$5.48	$5.48	10,530
2023-11-03	$5.37	$5.37	$5.37	$5.37	$5.37	505
2023-11-02	$5.37	$5.37	$5.37	$5.37	$5.37	4,344
2023-11-01	$5.22	$5.22	$5.21	$5.21	$5.21	1,757
2023-10-31	$5.10	$5.10	$5.10	$5.10	$5.10	4,786
2023-10-30	$5.10	$5.10	$5.10	$5.10	$5.10	838
2023-10-27	$5.05	$5.05	$5.05	$5.05	$5.05	1,838
2023-10-26	$5.06	$5.06	$5.05	$5.05	$5.05	2,020
2023-10-25	$5.10	$5.10	$5.10	$5.10	$5.10	1,702
2023-10-24	$5.16	$5.16	$5.10	$5.10	$5.10	17,104
2023-10-23	$5.17	$5.17	$5.17	$5.17	$5.17	2,967
2023-10-20	$5.20	$5.20	$5.19	$5.19	$5.19	2,480
2023-10-19	$5.32	$5.32	$5.25	$5.25	$5.25	4,211
2023-10-18	$5.37	$5.37	$5.37	$5.37	$5.37	256
2023-10-17	$5.60	$5.60	$5.60	$5.60	$5.60	1,218
2023-10-16	$5.52	$5.53	$5.48	$5.49	$5.49	8,250
2023-10-13	$5.55	$5.55	$5.55	$5.55	$5.55	3,020
2023-10-12	$5.59	$5.59	$5.55	$5.58	$5.58	7,446
2023-10-11	$5.81	$5.81	$5.81	$5.81	$5.81	198
2023-10-10	$5.81	$5.81	$5.81	$5.81	$5.81	3,600
2023-10-09	$5.75	$5.75	$5.75	$5.75	$5.75	0
2023-10-06	$5.67	$5.75	$5.67	$5.75	$5.75	3,897
2023-10-05	$5.80	$5.80	$5.80	$5.80	$5.80	5,997
2023-10-04	$5.67	$5.67	$5.67	$5.67	$5.67	2,100
2023-10-03	$5.67	$5.67	$5.67	$5.67	$5.67	4,310
2023-10-02	$5.87	$5.87	$5.76	$5.76	$5.76	9,721
2023-09-29	$5.96	$5.96	$5.95	$5.95	$5.95	2,816
2023-09-28	$5.97	$5.97	$5.96	$5.96	$5.96	5,200
2023-09-27	$6.08	$6.08	$6.08	$6.08	$6.08	927
2023-09-26	$6.08	$6.08	$6.08	$6.08	$6.08	3,299
2023-09-25	$6.08	$6.08	$6.08	$6.08	$6.08	3,349
2023-09-22	$5.61	$6.10	$5.61	$6.06	$6.06	7,536
2023-09-21	$6.06	$6.06	$6.06	$6.06	$6.06	2,011
2023-09-20	$6.26	$6.26	$6.26	$6.26	$6.26	2,500
2023-09-19	$6.30	$6.30	$6.30	$6.30	$6.30	628
2023-09-18	$6.30	$6.30	$6.30	$6.30	$6.30	13,448
2023-09-15	$6.41	$6.41	$6.40	$6.41	$6.41	4,322
2023-09-14	$6.12	$6.12	$6.12	$6.12	$6.12	1,100
2023-09-13	$6.26	$6.26	$6.12	$6.12	$6.12	11,209
2023-09-12	$6.32	$6.41	$6.25	$6.25	$6.25	25,300
2023-09-11	$5.99	$6.10	$5.99	$6.10	$6.10	2,390
2023-09-08	$5.89	$5.89	$5.89	$5.89	$5.89	6,821
2023-09-07	$5.86	$5.89	$5.86	$5.89	$5.89	6,715
2023-09-06	$6.21	$6.21	$6.21	$6.21	$6.21	2,210
2023-09-05	$6.21	$6.21	$6.21	$6.21	$6.21	2
2023-09-01	$6.27	$6.27	$6.21	$6.21	$6.21	200
2023-08-31	$6.33	$6.33	$6.29	$6.29	$6.29	3,879
2023-08-30	$6.33	$6.40	$6.33	$6.34	$6.25	35,834
2023-08-29	$6.37	$6.39	$6.30	$6.30	$6.22	61,700
2023-08-28	$6.40	$6.40	$6.40	$6.40	$6.31	0
2023-08-25	$6.40	$6.40	$6.40	$6.40	$6.31	25
2023-08-24	$6.40	$6.40	$6.40	$6.40	$6.31	200
2023-08-23	$6.41	$6.41	$6.32	$6.34	$6.25	5,740
2023-08-22	$6.35	$6.35	$6.35	$6.35	$6.27	40
2023-08-21	$6.35	$6.35	$6.35	$6.35	$6.27	0
2023-08-18	$6.35	$6.35	$6.35	$6.35	$6.27	1
2023-08-17	$6.15	$6.36	$6.15	$6.35	$6.27	484
2023-08-16	$6.39	$6.39	$6.39	$6.39	$6.30	666
2023-08-15	$6.40	$6.40	$6.38	$6.38	$6.29	2,521
2023-08-14	$6.22	$6.22	$6.22	$6.22	$6.14	0
2023-08-11	$6.15	$6.22	$6.15	$6.22	$6.14	2,389
2023-08-10	$6.15	$6.15	$6.15	$6.15	$6.07	1,000
2023-08-09	$6.08	$6.08	$6.08	$6.08	$6.00	0
2023-08-08	$6.10	$6.10	$6.08	$6.08	$6.00	590
2023-08-07	$6.12	$6.12	$6.12	$6.12	$6.04	713
2023-08-04	$6.01	$6.20	$6.01	$6.16	$6.08	64,176
2023-08-03	$6.13	$6.13	$6.13	$6.13	$6.05	400
2023-08-02	$6.43	$6.43	$6.11	$6.13	$6.13	2,076
2023-08-01	$6.43	$6.43	$6.43	$6.43	$6.43	0
2023-07-31	$6.43	$6.43	$6.43	$6.43	$6.43	0
2023-07-28	$6.43	$6.43	$6.43	$6.43	$6.43	0
2023-07-27	$6.43	$6.43	$6.43	$6.43	$6.43	100
2023-07-26	$6.38	$6.38	$6.38	$6.38	$6.38	1,030
2023-07-25	$6.30	$6.30	$6.30	$6.30	$6.30	125
2023-07-24	$6.35	$6.35	$6.35	$6.35	$6.35	100
2023-07-21	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-07-20	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-07-19	$6.55	$6.55	$6.48	$6.48	$6.48	1,342
2023-07-18	$6.14	$6.14	$6.14	$6.14	$6.14	5,657
2023-07-17	$6.14	$6.14	$6.14	$6.14	$6.14	1,280
2023-07-14	$6.14	$6.14	$6.14	$6.14	$6.14	1,325
2023-07-13	$6.14	$6.14	$6.14	$6.14	$6.14	10
2023-07-12	$6.14	$6.14	$6.14	$6.14	$6.14	67
2023-07-11	$6.14	$6.14	$6.14	$6.14	$6.14	2,232
2023-07-10	$6.15	$6.15	$6.15	$6.15	$6.15	0
2023-07-07	$6.15	$6.15	$6.15	$6.15	$6.15	100
2023-07-06	$6.13	$6.13	$6.13	$6.13	$6.13	7
2023-07-05	$6.18	$6.18	$6.13	$6.13	$6.13	3,133
2023-07-03	$6.20	$6.20	$6.20	$6.20	$6.20	0
2023-06-30	$6.20	$6.20	$6.20	$6.20	$6.20	16
2023-06-29	$6.14	$6.21	$6.14	$6.20	$6.20	14,913
2023-06-28	$6.02	$6.02	$6.02	$6.02	$6.02	12
2023-06-27	$6.02	$6.02	$6.02	$6.02	$6.02	1,000
2023-06-26	$6.08	$6.08	$6.01	$6.01	$6.01	1,150
2023-06-23	$6.08	$6.08	$5.93	$5.93	$5.93	16,100
2023-06-22	$6.15	$6.18	$6.15	$6.16	$6.16	10,352
2023-06-21	$6.29	$6.29	$6.28	$6.28	$6.28	13,638
2023-06-20	$6.03	$6.10	$6.00	$6.10	$6.10	14,739
2023-06-16	$6.10	$6.12	$6.10	$6.12	$6.12	769
2023-06-15	$6.00	$6.10	$5.93	$6.10	$6.10	14,000
2023-06-14	$6.15	$6.15	$6.00	$6.00	$6.00	1,301
2023-06-13	$6.43	$6.43	$6.42	$6.42	$6.42	750
2023-06-12	$6.48	$6.48	$6.37	$6.38	$6.38	8,043
2023-06-09	$6.62	$6.62	$6.51	$6.51	$6.51	5,201
2023-06-08	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-06-07	$6.72	$6.72	$6.72	$6.72	$6.72	1
2023-06-06	$6.72	$6.72	$6.72	$6.72	$6.72	10
2023-06-05	$6.72	$6.72	$6.72	$6.72	$6.72	150
2023-06-02	$7.09	$7.09	$7.09	$7.09	$7.09	18
2023-06-01	$7.09	$7.09	$7.09	$7.09	$7.09	141
2023-05-31	$7.09	$7.09	$7.09	$7.09	$7.09	0
2023-05-30	$7.12	$7.13	$7.09	$7.09	$7.09	300
2023-05-26	$7.04	$7.04	$7.04	$7.04	$7.04	13
2023-05-25	$7.04	$7.04	$7.04	$7.04	$7.04	3
2023-05-24	$7.04	$7.04	$7.04	$7.04	$7.04	25
2023-05-23	$7.04	$7.04	$7.04	$7.04	$7.04	1,125
2023-05-22	$6.99	$6.99	$6.99	$6.99	$6.99	0
2023-05-19	$6.99	$6.99	$6.99	$6.99	$6.99	60
2023-05-18	$6.99	$6.99	$6.99	$6.99	$6.99	1,060
2023-05-17	$6.99	$6.99	$6.99	$6.99	$6.99	101
2023-05-16	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-05-15	$6.98	$7.00	$6.98	$7.00	$7.00	1,063
2023-05-12	$6.83	$6.83	$6.83	$6.83	$6.83	20
2023-05-11	$6.83	$6.83	$6.83	$6.83	$6.83	1,120
2023-05-10	$6.60	$6.61	$6.60	$6.61	$6.61	200
2023-05-09	$6.63	$6.63	$6.63	$6.63	$6.63	372
2023-05-08	$7.55	$7.55	$6.69	$6.69	$6.69	1,776
2023-05-05	$7.59	$7.59	$7.59	$7.59	$7.59	25
2023-05-04	$7.54	$7.63	$7.54	$7.59	$7.59	2,259
2023-05-03	$7.74	$7.74	$7.65	$7.65	$7.65	300
2023-05-02	$7.93	$7.93	$7.93	$7.93	$7.93	15
2023-05-01	$7.93	$7.93	$7.93	$7.93	$7.93	15,028
2023-04-28	$7.90	$8.00	$7.90	$8.00	$8.00	3,669
2023-04-27	$7.86	$7.86	$7.85	$7.85	$7.85	625
2023-04-26	$8.04	$8.04	$8.04	$8.04	$8.04	0
2023-04-25	$8.04	$8.04	$8.04	$8.04	$8.04	0
2023-04-24	$8.04	$8.04	$8.04	$8.04	$8.04	0
2023-04-21	$8.04	$8.04	$8.04	$8.04	$8.04	75
2023-04-20	$8.04	$8.04	$8.04	$8.04	$8.04	71
2023-04-19	$8.04	$8.04	$8.04	$8.04	$8.04	100
2023-04-18	$8.05	$8.05	$8.05	$8.05	$8.05	61
2023-04-17	$8.05	$8.05	$8.05	$8.05	$8.05	530
2023-04-14	$8.13	$8.13	$8.09	$8.09	$8.09	2,930
2023-04-13	$8.12	$8.12	$8.12	$8.12	$8.12	1,200
2023-04-12	$8.13	$8.13	$8.13	$8.13	$8.13	119
2023-04-11	$8.10	$8.13	$8.10	$8.13	$8.13	450
2023-04-10	$7.97	$7.97	$7.97	$7.97	$7.97	1,525
2023-04-06	$7.97	$7.97	$7.97	$7.97	$7.97	306
2023-04-05	$8.03	$8.03	$8.03	$8.03	$8.03	10
2023-04-04	$8.03	$8.03	$8.03	$8.03	$8.03	128
2023-04-03	$8.04	$8.06	$8.04	$8.05	$8.05	10,894
2023-03-31	$8.00	$8.11	$8.00	$8.06	$8.06	4,700
2023-03-30	$7.92	$7.92	$7.92	$7.92	$7.92	20
2023-03-29	$7.92	$7.92	$7.92	$7.92	$7.92	0
2023-03-28	$7.92	$7.92	$7.92	$7.92	$7.92	300
2023-03-27	$7.83	$7.88	$7.83	$7.88	$7.88	500
2023-03-24	$7.85	$7.86	$7.82	$7.82	$7.82	45,010
2023-03-23	$7.86	$7.86	$7.86	$7.86	$7.86	0
2023-03-22	$7.82	$7.86	$7.82	$7.86	$7.86	285
2023-03-21	$7.82	$7.82	$7.82	$7.82	$7.82	3,260
2023-03-20	$7.79	$7.80	$7.78	$7.78	$7.78	1,085
2023-03-17	$7.53	$7.53	$7.53	$7.53	$7.53	0
2023-03-16	$7.53	$7.53	$7.53	$7.53	$7.53	7,125
2023-03-15	$7.54	$7.65	$7.54	$7.64	$7.64	3,993
2023-03-14	$7.84	$7.84	$7.82	$7.84	$7.84	559
2023-03-13	$7.40	$7.81	$7.40	$7.81	$7.81	1,991
2023-03-10	$7.98	$7.98	$7.98	$7.98	$7.98	200
2023-03-09	$8.18	$8.18	$8.16	$8.16	$8.16	310
2023-03-08	$8.17	$8.17	$8.16	$8.16	$8.16	460
2023-03-07	$8.26	$8.26	$8.26	$8.26	$8.26	100
2023-03-06	$8.29	$8.29	$8.27	$8.27	$8.27	200
2023-03-03	$8.33	$8.33	$8.33	$8.33	$8.33	100
2023-03-02	$8.46	$8.46	$8.44	$8.44	$8.44	5,955
2023-03-01	$8.42	$8.46	$8.42	$8.46	$8.46	4,250
2023-02-28	$8.47	$8.47	$8.47	$8.47	$8.47	55,436
2023-02-27	$8.46	$8.53	$8.46	$8.49	$8.49	6,770
2023-02-24	$8.46	$8.46	$8.46	$8.46	$8.46	0
2023-02-23	$8.46	$8.46	$8.46	$8.46	$8.46	2,000
2023-02-22	$8.54	$8.54	$8.49	$8.49	$8.43	713
2023-02-21	$8.45	$8.45	$8.45	$8.45	$8.39	1,100
2023-02-17	$8.57	$8.57	$8.56	$8.56	$8.50	2,165
2023-02-16	$8.53	$8.53	$8.53	$8.53	$8.47	2,400
2023-02-15	$8.62	$8.72	$8.62	$8.67	$8.61	26,602
2023-02-14	$8.58	$8.74	$8.58	$8.74	$8.68	18,520
2023-02-13	$8.52	$8.62	$8.52	$8.60	$8.60	2,430
2023-02-10	$8.60	$8.64	$8.57	$8.58	$8.58	46,551
2023-02-09	$8.53	$8.58	$8.45	$8.51	$8.51	81,954
2023-02-08	$8.66	$8.66	$8.63	$8.66	$8.66	4,076
2023-02-07	$8.55	$8.55	$8.55	$8.55	$8.55	1,590
2023-02-06	$8.61	$8.62	$8.60	$8.60	$8.60	17,348
2023-02-03	$8.64	$8.64	$8.64	$8.64	$8.64	1,730
2023-02-02	$8.69	$8.70	$8.69	$8.69	$8.69	4,134
2023-02-01	$8.74	$8.74	$8.72	$8.72	$8.72	5,198
2023-01-31	$8.58	$8.61	$8.58	$8.59	$8.59	117,106
2023-01-30	$8.50	$8.50	$8.50	$8.50	$8.50	12,627
2023-01-27	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-01-26	$8.49	$8.49	$8.49	$8.49	$8.49	530
2023-01-25	$8.51	$8.51	$8.51	$8.51	$8.51	0
2023-01-24	$8.53	$8.53	$8.51	$8.51	$8.51	1,200
2023-01-23	$8.45	$8.51	$8.38	$8.50	$8.50	10,233
2023-01-20	$8.40	$8.40	$8.40	$8.40	$8.40	300
2023-01-19	$8.37	$8.37	$8.37	$8.37	$8.37	0
2023-01-18	$8.37	$8.37	$8.37	$8.37	$8.37	150
2023-01-17	$8.45	$8.45	$8.45	$8.45	$8.45	50
2023-01-13	$8.45	$8.45	$8.45	$8.45	$8.45	584
2023-01-12	$8.30	$8.40	$8.30	$8.40	$8.40	3,159
2023-01-11	$8.26	$8.31	$8.26	$8.31	$8.31	3,231
2023-01-10	$8.28	$8.29	$8.25	$8.25	$8.25	9,530
2023-01-09	$8.00	$8.36	$8.00	$8.34	$8.34	71,484
2023-01-06	$6.35	$6.35	$6.35	$6.35	$6.35	0
2023-01-05	$6.36	$6.36	$6.35	$6.35	$6.35	4,371
2023-01-04	$6.20	$6.28	$6.20	$6.28	$6.28	2,412
2023-01-03	$6.19	$6.19	$6.02	$6.02	$6.02	3,030
2022-12-30	$6.22	$6.22	$6.22	$6.22	$6.22	302
2022-12-29	$6.20	$6.20	$6.18	$6.19	$6.19	2,121
2022-12-28	$6.00	$6.10	$5.99	$5.99	$5.99	1,377
2022-12-27	$6.03	$6.03	$6.03	$6.03	$6.03	0
2022-12-23	$6.03	$6.03	$6.03	$6.03	$6.03	200
2022-12-22	$5.89	$5.89	$5.86	$5.86	$5.86	3,457
2022-12-21	$6.08	$6.09	$6.08	$6.09	$6.09	200
2022-12-20	$5.71	$5.79	$5.69	$5.79	$5.79	38,925
2022-12-19	$5.57	$5.57	$5.57	$5.57	$5.57	2,162
2022-12-16	$5.61	$5.61	$5.45	$5.51	$5.51	8,911
2022-12-15	$5.75	$5.75	$5.56	$5.66	$5.66	16,968
2022-12-14	$5.75	$5.94	$5.71	$5.89	$5.89	4,295
2022-12-13	$5.97	$5.97	$5.77	$5.77	$5.77	5,665
2022-12-12	$5.76	$5.76	$5.59	$5.72	$5.72	31,166
2022-12-09	$5.77	$5.80	$5.77	$5.80	$5.80	13,010
2022-12-08	$5.62	$5.63	$5.58	$5.63	$5.63	4,150
2022-12-07	$5.62	$5.62	$5.62	$5.62	$5.62	4,000
2022-12-06	$5.69	$5.69	$5.57	$5.60	$5.60	21,086
2022-12-05	$5.86	$5.86	$5.80	$5.80	$5.80	2,550
2022-12-02	$5.92	$5.92	$5.91	$5.91	$5.91	1,000
2022-12-01	$5.82	$5.82	$5.82	$5.82	$5.82	555
2022-11-30	$5.76	$5.76	$5.76	$5.76	$5.70	1,250
2022-11-29	$5.58	$5.58	$5.58	$5.58	$5.52	1,290
2022-11-28	$5.90	$5.90	$5.90	$5.90	$5.84	0
2022-11-25	$5.90	$5.90	$5.90	$5.90	$5.84	100
2022-11-23	$5.78	$5.78	$5.78	$5.78	$5.72	3,493
2022-11-22	$5.65	$5.65	$5.65	$5.65	$5.59	0
2022-11-21	$5.69	$5.69	$5.65	$5.65	$5.59	250
2022-11-18	$5.83	$5.83	$5.83	$5.83	$5.77	1,200
2022-11-17	$5.71	$5.71	$5.71	$5.71	$5.65	3,403
2022-11-16	$5.78	$5.78	$5.76	$5.76	$5.70	10,006
2022-11-15	$5.93	$5.93	$5.91	$5.91	$5.85	2,303
2022-11-14	$5.90	$5.90	$5.90	$5.90	$5.84	90
2022-11-11	$5.90	$5.90	$5.84	$5.90	$5.90	11,881
2022-11-10	$5.43	$5.60	$5.43	$5.60	$5.60	3,844
2022-11-09	$5.41	$5.41	$5.41	$5.41	$5.41	4
2022-11-08	$5.32	$5.46	$5.30	$5.41	$5.41	22,565
2022-11-07	$5.54	$5.54	$5.54	$5.54	$5.54	6,022
2022-11-04	$5.48	$5.50	$5.39	$5.50	$5.50	17,673
2022-11-03	$4.73	$5.31	$4.73	$5.06	$5.06	38,693
2022-11-02	$5.14	$5.14	$5.14	$5.14	$5.14	20
2022-11-01	$5.14	$5.14	$5.14	$5.14	$5.14	60
2022-10-31	$5.13	$5.18	$5.10	$5.14	$5.14	2,908
2022-10-28	$5.16	$5.16	$5.16	$5.16	$5.16	1,005
2022-10-27	$5.07	$5.07	$5.07	$5.07	$5.07	0
2022-10-26	$5.07	$5.07	$5.07	$5.07	$5.07	40
2022-10-25	$5.07	$5.07	$5.07	$5.07	$5.07	10
2022-10-24	$5.06	$5.08	$5.06	$5.07	$5.07	5,037
2022-10-21	$5.01	$5.01	$5.01	$5.01	$5.01	523
2022-10-20	$5.07	$5.07	$5.07	$5.07	$5.07	2
2022-10-19	$5.14	$5.15	$5.07	$5.07	$5.07	9,350
2022-10-18	$5.12	$5.12	$5.12	$5.12	$5.12	355
2022-10-17	$4.77	$4.77	$4.77	$4.77	$4.77	70
2022-10-14	$4.77	$4.77	$4.77	$4.77	$4.77	148
2022-10-13	$4.77	$4.77	$4.77	$4.77	$4.77	210
2022-10-12	$4.76	$4.76	$4.71	$4.71	$4.71	1,260
2022-10-11	$4.74	$4.74	$4.74	$4.74	$4.74	1,844
2022-10-10	$5.20	$5.20	$5.20	$5.20	$5.20	0
2022-10-07	$5.20	$5.20	$5.20	$5.20	$5.20	0
2022-10-06	$5.11	$5.20	$5.11	$5.20	$5.20	1,565
2022-10-05	$5.25	$5.25	$5.25	$5.25	$5.25	200
2022-10-04	$5.25	$5.25	$5.25	$5.25	$5.25	0
2022-10-03	$5.25	$5.25	$5.25	$5.25	$5.25	256
2022-09-30	$4.96	$4.96	$4.96	$4.96	$4.96	325
2022-09-29	$4.90	$4.90	$4.90	$4.90	$4.90	650
2022-09-28	$5.05	$5.05	$5.05	$5.05	$5.05	650
2022-09-27	$4.90	$4.90	$4.90	$4.90	$4.90	8,110
2022-09-26	$5.14	$5.15	$5.11	$5.15	$5.15	300
2022-09-23	$5.03	$5.05	$5.00	$5.01	$5.01	3,521
2022-09-22	$5.46	$5.46	$5.46	$5.46	$5.46	895
2022-09-21	$5.46	$5.46	$5.46	$5.46	$5.46	0
2022-09-20	$5.52	$5.52	$5.46	$5.46	$5.46	895
2022-09-19	$5.61	$5.61	$5.61	$5.61	$5.61	0
2022-09-16	$5.82	$5.82	$5.60	$5.61	$5.61	25,179
2022-09-15	$5.73	$5.73	$5.73	$5.73	$5.73	0
2022-09-14	$5.75	$5.75	$5.73	$5.73	$5.73	308
2022-09-13	$5.66	$5.66	$5.66	$5.66	$5.66	145
2022-09-12	$6.20	$6.20	$6.15	$6.16	$6.16	1,630
2022-09-09	$6.01	$6.03	$6.00	$6.00	$6.00	10,502
2022-09-08	$5.87	$5.87	$5.87	$5.87	$5.87	500
2022-09-07	$5.74	$5.76	$5.74	$5.76	$5.76	2,076
2022-09-06	$5.71	$5.85	$5.71	$5.85	$5.85	1,439
2022-09-02	$5.66	$5.70	$5.66	$5.67	$5.67	1,032
2022-09-01	$5.64	$5.67	$5.64	$5.67	$5.67	3,643
2022-08-31	$6.10	$6.12	$6.01	$6.01	$5.94	1,388
2022-08-30	$6.15	$6.15	$6.15	$6.15	$6.08	0
2022-08-29	$6.15	$6.15	$6.15	$6.15	$6.08	40
2022-08-26	$6.15	$6.15	$6.15	$6.15	$6.08	121
2022-08-25	$6.49	$6.49	$6.49	$6.49	$6.42	20
2022-08-24	$6.56	$6.56	$6.49	$6.49	$6.42	400
2022-08-23	$6.42	$6.42	$6.42	$6.42	$6.35	292
2022-08-22	$6.38	$6.38	$6.38	$6.38	$6.31	1,009
2022-08-19	$6.68	$6.68	$6.68	$6.68	$6.60	525
2022-08-18	$6.81	$6.81	$6.81	$6.81	$6.73	55
2022-08-17	$6.83	$6.83	$6.81	$6.81	$6.73	4,278
2022-08-16	$7.23	$7.23	$7.23	$7.23	$7.15	2
2022-08-15	$7.11	$7.23	$7.11	$7.23	$7.15	202
2022-08-12	$7.25	$7.29	$7.25	$7.28	$7.20	8,699
2022-08-11	$7.08	$7.08	$7.08	$7.08	$7.00	40
2022-08-10	$7.08	$7.08	$7.08	$7.08	$7.00	101
2022-08-09	$6.55	$6.55	$6.55	$6.55	$6.48	0
2022-08-08	$6.55	$6.55	$6.55	$6.55	$6.48	147
2022-08-05	$6.82	$6.82	$6.42	$6.52	$6.45	5,298
2022-08-04	$7.80	$7.81	$7.79	$7.81	$7.72	321
2022-08-03	$7.79	$8.02	$7.79	$8.02	$7.93	2,800
2022-08-02	$7.73	$7.73	$7.63	$7.63	$7.54	400
2022-08-01	$7.78	$7.78	$7.78	$7.78	$7.69	0
2022-07-29	$7.68	$7.81	$7.68	$7.78	$7.69	5,397
2022-07-28	$7.46	$7.46	$7.33	$7.33	$7.25	1,520
2022-07-27	$7.17	$7.17	$7.17	$7.17	$7.09	0
2022-07-26	$7.17	$7.17	$7.17	$7.17	$7.09	200
2022-07-25	$6.84	$7.29	$6.84	$7.29	$7.21	1,082
2022-07-22	$7.22	$7.26	$7.22	$7.26	$7.18	1,329
2022-07-21	$7.10	$7.16	$7.10	$7.16	$7.08	3,304
2022-07-20	$7.00	$7.03	$7.00	$7.03	$6.95	8,122
2022-07-19	$6.52	$6.52	$6.52	$6.52	$6.45	0
2022-07-18	$6.52	$6.52	$6.52	$6.52	$6.45	260
2022-07-15	$6.29	$6.29	$6.29	$6.29	$6.22	245
2022-07-14	$6.23	$6.30	$6.23	$6.30	$6.23	797
2022-07-13	$6.47	$6.52	$6.47	$6.52	$6.45	200
2022-07-12	$6.76	$6.76	$6.76	$6.76	$6.68	0
2022-07-11	$6.76	$6.76	$6.76	$6.76	$6.68	0
2022-07-08	$6.77	$6.77	$6.75	$6.76	$6.68	2,207
2022-07-07	$6.51	$6.51	$6.51	$6.51	$6.44	10
2022-07-06	$6.53	$6.53	$6.46	$6.51	$6.44	414
2022-07-05	$6.34	$6.34	$6.34	$6.34	$6.27	200
2022-07-01	$6.44	$6.44	$6.44	$6.44	$6.37	99
2022-06-30	$6.46	$6.46	$6.44	$6.44	$6.37	265
2022-06-29	$7.10	$7.10	$7.10	$7.10	$7.02	3,442
2022-06-28	$7.15	$7.16	$6.93	$6.93	$6.85	6,858
2022-06-27	$7.07	$7.07	$7.05	$7.05	$6.97	3,113
2022-06-24	$6.86	$7.12	$6.86	$7.04	$6.96	10,302
2022-06-23	$6.68	$6.68	$6.44	$6.44	$6.37	1,200
2022-06-22	$6.73	$6.73	$6.59	$6.59	$6.52	21,619
2022-06-21	$6.64	$6.86	$6.64	$6.78	$6.70	12,062
2022-06-17	$6.59	$6.59	$6.47	$6.52	$6.45	34,943
2022-06-16	$6.84	$6.85	$6.62	$6.83	$6.75	8,942
2022-06-15	$6.92	$7.23	$6.92	$7.15	$7.00	850
2022-06-14	$6.78	$6.91	$6.77	$6.87	$6.73	2,210
2022-06-13	$8.02	$8.02	$8.02	$8.02	$7.85	4,067
2022-06-10	$8.43	$8.43	$8.02	$8.02	$7.85	10,230
2022-06-09	$8.50	$8.50	$8.48	$8.48	$8.30	16,902
2022-06-08	$8.74	$8.74	$8.57	$8.57	$8.39	64,995
2022-06-07	$8.68	$8.78	$8.68	$8.78	$8.60	13,001
2022-06-06	$8.54	$8.60	$8.54	$8.60	$8.42	636
2022-06-03	$8.69	$8.69	$8.50	$8.58	$8.40	7,430
2022-06-02	$8.12	$8.12	$8.12	$8.12	$7.95	5
2022-06-01	$8.25	$8.25	$8.03	$8.12	$7.95	1,700
2022-05-31	$8.24	$8.26	$8.24	$8.26	$8.09	500
2022-05-27	$7.99	$7.99	$7.99	$7.99	$7.82	78
2022-05-26	$7.89	$7.99	$7.88	$7.99	$7.82	800
2022-05-25	$7.71	$7.71	$7.71	$7.71	$7.55	1,173
2022-05-24	$7.84	$7.84	$7.77	$7.77	$7.61	1,250
2022-05-23	$7.84	$7.84	$7.84	$7.84	$7.68	481
2022-05-20	$7.76	$7.76	$7.76	$7.76	$7.60	0
2022-05-19	$7.79	$7.82	$7.76	$7.76	$7.60	800
2022-05-18	$7.86	$7.86	$7.69	$7.69	$7.53	1,576
2022-05-17	$7.46	$7.46	$7.46	$7.46	$7.30	25
2022-05-16	$7.46	$7.46	$7.46	$7.46	$7.30	10
2022-05-13	$7.46	$7.46	$7.46	$7.46	$7.30	0
2022-05-12	$7.55	$7.56	$7.46	$7.46	$7.30	3,290
2022-05-11	$7.69	$7.69	$7.69	$7.69	$7.53	2,000
2022-05-10	$7.72	$7.72	$7.67	$7.67	$7.51	650
2022-05-09	$8.01	$8.03	$7.95	$7.98	$7.81	2,770
2022-05-06	$8.25	$8.25	$8.25	$8.25	$8.08	350
2022-05-05	$8.69	$8.69	$8.69	$8.69	$8.51	0
2022-05-04	$8.66	$8.69	$8.57	$8.69	$8.51	1,250
2022-05-03	$8.73	$8.73	$8.73	$8.73	$8.55	101
2022-05-02	$8.70	$8.70	$8.51	$8.53	$8.35	1,745
2022-04-29	$8.94	$8.95	$8.81	$8.81	$8.63	710
2022-04-28	$8.58	$8.58	$8.58	$8.58	$8.40	203
2022-04-27	$8.71	$8.71	$8.71	$8.71	$8.53	0
2022-04-26	$8.72	$8.72	$8.71	$8.71	$8.53	500
2022-04-25	$8.89	$8.89	$8.89	$8.89	$8.71	165
2022-04-22	$9.31	$9.31	$9.04	$9.04	$8.85	5,600
2022-04-21	$9.55	$9.55	$9.33	$9.36	$9.17	1,500
2022-04-20	$9.63	$9.68	$9.63	$9.68	$9.48	600
2022-04-19	$9.34	$9.49	$9.34	$9.49	$9.29	13,264
2022-04-18	$9.03	$9.03	$9.03	$9.03	$8.84	5
2022-04-14	$9.03	$9.03	$9.03	$9.03	$8.84	104
2022-04-13	$8.79	$8.79	$8.79	$8.79	$8.61	0
2022-04-12	$9.13	$9.13	$8.78	$8.79	$8.61	37,743
2022-04-11	$9.08	$9.08	$9.00	$9.00	$8.81	338
2022-04-08	$9.46	$9.46	$9.45	$9.45	$9.25	480
2022-04-07	$9.37	$9.37	$9.34	$9.34	$9.15	505
2022-04-06	$9.45	$9.45	$9.45	$9.45	$9.25	119
2022-04-05	$9.72	$9.72	$9.70	$9.70	$9.50	350
2022-04-04	$10.05	$10.05	$9.99	$9.99	$9.78	4,314
2022-04-01	$9.69	$9.69	$9.67	$9.68	$9.48	8,975
2022-03-31	$9.94	$9.96	$9.92	$9.95	$9.74	600
2022-03-30	$9.99	$10.04	$9.98	$10.01	$9.80	7,023
2022-03-29	$9.88	$9.94	$9.84	$9.94	$9.73	1,180
2022-03-28	$9.75	$9.75	$9.72	$9.73	$9.53	3,095
2022-03-25	$9.81	$9.81	$9.81	$9.81	$9.61	100
2022-03-24	$9.73	$9.89	$9.69	$9.86	$9.65	21,520
2022-03-23	$9.74	$9.74	$9.57	$9.57	$9.37	600
2022-03-22	$9.45	$9.45	$9.45	$9.45	$9.25	0
2022-03-21	$9.43	$9.50	$9.41	$9.45	$9.25	3,365
2022-03-18	$9.39	$9.62	$9.39	$9.62	$9.42	18,082
2022-03-17	$9.47	$9.49	$9.37	$9.49	$9.29	1,000
2022-03-16	$9.12	$9.39	$9.12	$9.39	$9.19	2,060
2022-03-15	$8.89	$9.05	$8.89	$9.05	$8.86	1,514
2022-03-14	$9.25	$9.25	$8.91	$8.91	$8.72	2,560
2022-03-11	$9.51	$9.51	$9.40	$9.40	$9.20	1,017
2022-03-10	$9.25	$9.39	$9.25	$9.39	$9.19	400
2022-03-09	$9.45	$9.48	$9.45	$9.45	$9.25	2,800
2022-03-08	$9.14	$9.28	$9.06	$9.28	$9.09	406
2022-03-07	$9.58	$9.60	$9.11	$9.20	$9.01	3,464
2022-03-04	$9.87	$9.89	$9.87	$9.89	$9.68	883
2022-03-03	$10.08	$10.08	$10.08	$10.08	$9.87	4,000
2022-03-02	$10.18	$10.18	$10.18	$10.18	$9.97	19
2022-03-01	$10.18	$10.18	$10.18	$10.18	$9.97	0
2022-02-28	$10.18	$10.18	$10.18	$10.18	$9.97	104
2022-02-25	$10.07	$10.07	$10.07	$10.07	$9.86	100
2022-02-24	$9.59	$9.83	$9.58	$9.83	$9.62	551
2022-02-23	$10.28	$10.31	$10.11	$10.11	$9.83	4,266
2022-02-22	$10.38	$10.40	$10.33	$10.35	$10.07	5,651
2022-02-18	$10.37	$10.38	$10.33	$10.38	$10.10	6,300
2022-02-17	$10.63	$10.63	$10.34	$10.44	$10.15	8,289
2022-02-16	$11.09	$11.09	$10.99	$10.99	$10.69	1,369
2022-02-15	$11.07	$11.16	$11.07	$11.16	$10.85	3,604
2022-02-14	$11.29	$11.29	$11.25	$11.25	$10.94	1,947
2022-02-11	$11.65	$11.67	$11.14	$11.30	$10.99	119,169
2022-02-10	$12.09	$12.09	$11.76	$11.76	$11.44	19,366
2022-02-09	$12.08	$12.20	$12.06	$12.08	$11.75	2,208
2022-02-08	$11.71	$12.00	$11.71	$11.93	$11.61	1,950
2022-02-07	$11.87	$11.88	$11.70	$11.70	$11.38	4,002
2022-02-04	$11.80	$11.87	$11.72	$11.72	$11.40	3,251
2022-02-03	$12.01	$12.01	$11.82	$11.82	$11.50	310
2022-02-02	$12.19	$12.19	$12.19	$12.19	$11.86	0
2022-02-01	$11.96	$12.19	$11.93	$12.19	$11.86	3,750
2022-01-31	$11.97	$11.97	$11.86	$11.94	$11.61	5,214
2022-01-28	$11.85	$12.05	$11.85	$12.05	$11.72	10,036
2022-01-27	$11.87	$11.87	$11.86	$11.86	$11.53	850
2022-01-26	$12.25	$12.25	$11.81	$11.81	$11.49	1,984
2022-01-25	$12.06	$12.06	$12.06	$12.06	$11.73	450
2022-01-24	$11.73	$12.06	$11.64	$12.06	$11.73	6,871
2022-01-21	$12.09	$12.25	$12.08	$12.19	$11.86	5,989
2022-01-20	$12.32	$12.36	$12.32	$12.36	$12.02	330
2022-01-19	$12.42	$12.42	$12.34	$12.37	$12.03	893
2022-01-18	$12.51	$12.51	$12.35	$12.37	$12.03	893
2022-01-14	$12.01	$12.19	$11.90	$12.19	$11.86	3,572
2022-01-13	$12.46	$12.46	$12.19	$12.20	$11.87	1,848
2022-01-12	$12.12	$12.29	$12.12	$12.24	$11.90	7,799
2022-01-11	$11.84	$11.84	$11.84	$11.84	$11.52	99
2022-01-10	$11.88	$11.91	$11.84	$11.84	$11.52	802
2022-01-07	$12.01	$12.01	$12.01	$12.01	$11.68	498
2022-01-06	$11.80	$11.88	$11.80	$11.87	$11.54	1,234
2022-01-05	$12.20	$12.20	$11.85	$11.85	$11.53	1,042
2022-01-04	$12.06	$12.17	$12.06	$12.17	$11.84	6,058
2022-01-03	$11.95	$11.95	$11.95	$11.95	$11.62	41
2021-12-31	$12.04	$12.04	$11.95	$11.95	$11.62	881
2021-12-30	$12.00	$12.00	$12.00	$12.00	$11.67	3,898
2021-12-29	$11.90	$12.02	$11.90	$11.99	$11.66	13,210
2021-12-28	$11.34	$11.34	$11.34	$11.34	$11.02	0
2021-12-27	$11.89	$11.89	$11.34	$11.34	$11.02	413
2021-12-23	$11.86	$11.94	$11.86	$11.93	$11.60	3,300
2021-12-22	$11.85	$11.89	$11.85	$11.89	$11.56	904
2021-12-21	$11.44	$11.66	$11.44	$11.60	$11.28	400
2021-12-20	$11.33	$11.35	$11.25	$11.35	$11.04	6,336
2021-12-17	$11.65	$11.66	$11.64	$11.65	$11.33	8,960
2021-12-16	$12.15	$12.19	$11.84	$11.87	$11.54	32,889
2021-12-15	$11.37	$11.37	$11.31	$11.32	$11.01	304
2021-12-14	$11.18	$11.18	$11.18	$11.18	$10.87	102
2021-12-13	$11.25	$11.25	$11.25	$11.25	$10.94	129
2021-12-10	$11.26	$11.26	$11.26	$11.26	$10.95	0
2021-12-09	$11.35	$11.35	$11.26	$11.26	$10.95	458
2021-12-08	$11.53	$11.53	$11.53	$11.53	$11.21	117
2021-12-07	$11.57	$11.61	$11.57	$11.61	$11.29	2,700
2021-12-06	$11.02	$11.32	$11.02	$11.32	$11.01	4,593
2021-12-03	$11.63	$11.63	$10.94	$10.94	$10.64	765
2021-12-02	$11.33	$11.53	$11.33	$11.53	$11.21	300
2021-12-01	$11.27	$11.42	$11.21	$11.21	$10.90	516
2021-11-30	$11.09	$11.09	$10.98	$11.08	$10.78	14,808
2021-11-29	$11.49	$11.49	$11.49	$11.49	$11.17	61
2021-11-26	$11.44	$11.49	$11.33	$11.49	$11.17	1,044
2021-11-24	$11.94	$11.98	$11.94	$11.98	$11.65	370
2021-11-23	$11.96	$12.07	$11.96	$12.07	$11.74	200
2021-11-22	$12.05	$12.25	$12.05	$12.12	$11.79	5,498
2021-11-19	$12.09	$12.09	$12.03	$12.03	$11.70	7,900
2021-11-18	$12.20	$12.29	$12.10	$12.29	$11.95	7,167
2021-11-17	$12.20	$12.28	$12.20	$12.26	$11.92	14,129
2021-11-16	$12.62	$12.68	$12.60	$12.68	$12.33	3,018
2021-11-15	$13.15	$13.15	$12.73	$12.76	$12.41	11,121
2021-11-12	$13.24	$13.24	$13.10	$13.17	$12.81	6,312
2021-11-11	$13.01	$13.07	$13.00	$13.05	$12.69	15,354
2021-11-10	$13.10	$13.20	$12.74	$12.74	$12.39	1,115
2021-11-09	$12.84	$13.11	$12.76	$12.85	$12.50	14,222
2021-11-08	$12.30	$12.38	$12.29	$12.29	$11.95	475
2021-11-05	$12.10	$12.11	$12.10	$12.11	$11.78	550
2021-11-04	$12.04	$12.13	$12.03	$12.13	$11.80	2,502
2021-11-03	$11.70	$11.94	$11.70	$11.94	$11.61	923
2021-11-02	$11.72	$11.72	$11.63	$11.68	$11.36	1,747
2021-11-01	$11.59	$11.60	$11.45	$11.59	$11.27	2,545
2021-10-29	$11.54	$11.75	$11.54	$11.75	$11.43	2,146
2021-10-28	$11.40	$11.58	$11.39	$11.58	$11.26	6,647
2021-10-27	$11.31	$11.31	$11.31	$11.31	$11.00	155
2021-10-26	$11.16	$11.33	$11.15	$11.33	$11.02	541
2021-10-25	$11.21	$11.23	$11.12	$11.12	$10.82	1,979
2021-10-22	$11.29	$11.39	$11.29	$11.39	$11.08	358
2021-10-21	$11.45	$11.46	$11.29	$11.35	$11.04	1,130
2021-10-20	$11.24	$11.54	$11.24	$11.46	$11.15	4,900
2021-10-19	$11.06	$11.06	$11.01	$11.02	$10.72	850
2021-10-18	$10.66	$10.90	$10.66	$10.90	$10.60	726
2021-10-15	$10.66	$11.16	$10.60	$11.03	$10.73	6,664
2021-10-14	$10.55	$10.55	$10.41	$10.41	$10.12	900
2021-10-13	$10.30	$10.30	$10.29	$10.29	$10.01	1,116
2021-10-12	$10.35	$10.42	$10.35	$10.42	$10.13	634
2021-10-11	$10.58	$10.58	$10.58	$10.58	$10.29	0
2021-10-08	$10.58	$10.58	$10.58	$10.58	$10.29	400
2021-10-07	$10.63	$10.63	$10.63	$10.63	$10.34	200
2021-10-06	$10.27	$10.27	$10.27	$10.27	$9.99	4,014
2021-10-05	$10.49	$10.49	$10.49	$10.49	$10.20	1,265
2021-10-04	$10.59	$10.59	$10.54	$10.54	$10.25	650
2021-10-01	$10.50	$10.86	$10.50	$10.86	$10.56	687
2021-09-30	$10.98	$11.06	$10.88	$11.05	$10.75	3,116
2021-09-29	$10.90	$10.90	$10.89	$10.89	$10.59	270
2021-09-28	$11.09	$11.09	$10.95	$11.01	$10.71	2,330
2021-09-27	$11.20	$11.29	$11.20	$11.23	$10.92	3,647
2021-09-24	$11.20	$11.30	$11.20	$11.30	$10.99	400
2021-09-23	$11.36	$11.36	$11.36	$11.36	$11.05	10
2021-09-22	$11.46	$11.46	$11.35	$11.36	$11.05	659
2021-09-21	$11.15	$11.29	$11.15	$11.28	$10.97	4,204
2021-09-20	$11.39	$11.48	$11.21	$11.24	$10.93	6,411
2021-09-17	$12.07	$12.07	$11.88	$11.92	$11.59	2,622
2021-09-16	$11.82	$12.07	$11.82	$12.00	$11.67	17,701
2021-09-15	$11.63	$11.81	$11.63	$11.81	$11.49	371
2021-09-14	$11.88	$11.90	$11.63	$11.63	$11.31	468
2021-09-13	$12.13	$12.13	$11.89	$11.89	$11.56	4,070
2021-09-10	$12.15	$12.15	$12.15	$12.15	$11.82	0
2021-09-09	$12.15	$12.15	$12.15	$12.15	$11.82	1,090
2021-09-08	$11.90	$11.90	$11.90	$11.90	$11.57	401
2021-09-07	$12.27	$12.27	$12.25	$12.25	$11.91	2,600
2021-09-03	$12.07	$12.25	$12.07	$12.24	$11.90	5,800
2021-09-02	$12.14	$12.22	$12.14	$12.21	$11.88	4,294
2021-09-01	$12.01	$12.18	$12.01	$12.18	$11.85	3,375
2021-08-31	$11.94	$12.05	$11.94	$11.98	$11.65	3,026
2021-08-30	$11.87	$11.90	$11.87	$11.90	$11.57	1,718
2021-08-27	$12.16	$12.17	$12.03	$12.11	$11.78	2,112
2021-08-26	$12.28	$12.29	$12.18	$12.20	$11.87	17,698
2021-08-25	$11.87	$12.35	$11.87	$12.35	$11.95	18,317
2021-08-24	$11.69	$11.76	$11.66	$11.76	$11.38	5,184
2021-08-23	$11.54	$11.57	$11.46	$11.57	$11.20	7,232
2021-08-20	$11.32	$11.47	$11.27	$11.46	$11.09	32,979
2021-08-19	$11.09	$11.20	$11.09	$11.20	$10.84	3,838
2021-08-18	$11.35	$11.49	$11.25	$11.49	$11.12	7,579
2021-08-17	$11.56	$11.56	$11.21	$11.25	$10.89	1,208
2021-08-16	$11.40	$11.75	$11.40	$11.75	$11.37	21,831
2021-08-13	$10.45	$11.40	$10.45	$11.28	$10.92	4,486
2021-08-12	$11.18	$11.31	$10.99	$11.00	$10.65	12,917
2021-08-11	$10.94	$11.20	$10.92	$11.20	$10.84	5,252
2021-08-10	$11.15	$11.16	$11.15	$11.15	$10.79	2,007
2021-08-09	$11.02	$11.15	$11.02	$11.15	$10.79	1,208
2021-08-06	$11.35	$11.35	$11.11	$11.11	$10.75	1,200
2021-08-05	$10.79	$11.31	$10.79	$11.30	$10.94	16,917
2021-08-04	$11.00	$11.30	$10.78	$10.91	$10.56	18,362
2021-08-03	$11.08	$11.08	$11.08	$11.08	$10.72	200
2021-08-02	$11.08	$11.77	$11.08	$11.08	$10.72	3,243
2021-07-30	$10.87	$10.87	$10.87	$10.87	$10.52	200
2021-07-29	$10.88	$10.88	$10.80	$10.84	$10.49	7,200
2021-07-28	$10.65	$10.65	$10.65	$10.65	$10.31	2,520
2021-07-27	$10.68	$10.68	$10.56	$10.57	$10.23	1,920
2021-07-26	$10.73	$10.80	$10.70	$10.80	$10.45	9,585
2021-07-23	$10.74	$10.74	$10.62	$10.62	$10.28	2,115
2021-07-22	$10.50	$10.56	$10.49	$10.56	$10.22	646
2021-07-21	$10.28	$10.60	$10.28	$10.60	$10.26	7,045
2021-07-20	$10.21	$10.21	$10.21	$10.21	$9.88	1,001
2021-07-19	$9.90	$9.90	$9.87	$9.90	$9.58	7,728
2021-07-16	$10.50	$10.50	$10.50	$10.50	$10.16	27,421
2021-07-15	$10.50	$10.50	$10.50	$10.50	$10.16	1,636
2021-07-14	$10.48	$10.48	$10.48	$10.48	$10.14	3
2021-07-13	$10.34	$10.50	$10.34	$10.48	$10.14	2,135
2021-07-12	$10.45	$10.45	$10.45	$10.45	$10.12	200
2021-07-09	$10.48	$10.48	$10.29	$10.30	$9.97	1,235
2021-07-08	$10.19	$10.19	$10.12	$10.18	$9.85	589
2021-07-07	$10.48	$10.51	$10.48	$10.51	$10.17	335
2021-07-06	$11.19	$11.23	$10.71	$10.72	$10.37	5,295
2021-07-02	$11.02	$11.04	$10.94	$11.03	$10.68	5,955
2021-07-01	$10.96	$10.96	$10.96	$10.96	$10.61	185
2021-06-30	$10.86	$10.96	$10.86	$10.96	$10.61	1,227
2021-06-29	$11.16	$11.16	$11.00	$11.00	$10.65	1,200
2021-06-28	$11.53	$11.53	$11.11	$11.16	$10.80	1,835
2021-06-25	$11.77	$12.10	$11.51	$11.53	$11.16	6,379
2021-06-24	$10.96	$11.60	$10.96	$11.60	$11.23	13,861
2021-06-23	$10.82	$11.00	$10.80	$11.00	$10.65	1,197
2021-06-22	$10.97	$11.02	$10.97	$11.01	$10.66	4,360
2021-06-21	$10.80	$11.03	$10.80	$11.01	$10.66	23,771
2021-06-18	$10.98	$10.98	$10.74	$10.75	$10.40	2,998
2021-06-17	$10.75	$10.97	$10.74	$10.74	$10.39	6,732
2021-06-16	$10.88	$11.03	$10.84	$10.84	$10.43	4,530
2021-06-15	$11.14	$11.33	$10.92	$10.97	$10.56	6,915
2021-06-14	$11.05	$11.12	$10.97	$10.97	$10.56	21,518
2021-06-11	$11.15	$11.15	$10.98	$11.05	$10.63	3,999
2021-06-10	$11.17	$11.19	$11.13	$11.19	$10.77	21,127
2021-06-09	$10.99	$11.25	$10.99	$11.20	$10.78	12,909
2021-06-08	$11.00	$11.03	$10.95	$11.01	$10.60	49,397
2021-06-07	$11.29	$11.29	$11.00	$11.08	$10.66	32,412
2021-06-04	$11.66	$11.66	$11.13	$11.14	$10.72	16,483
2021-06-03	$11.20	$11.75	$11.20	$11.74	$11.30	24,730
2021-06-02	$11.15	$11.22	$11.00	$11.10	$10.68	68,403
2021-06-01	$11.10	$11.10	$10.86	$10.90	$10.49	4,195
2021-05-28	$10.69	$10.91	$10.69	$10.91	$10.50	5,670
2021-05-27	$10.38	$10.73	$10.38	$10.73	$10.33	9,099
2021-05-26	$10.31	$10.31	$10.21	$10.28	$9.89	5,004
2021-05-25	$10.46	$10.48	$10.46	$10.48	$10.09	507
2021-05-24	$10.45	$10.45	$10.45	$10.45	$10.06	700
2021-05-21	$10.37	$10.52	$10.37	$10.52	$10.12	300
2021-05-20	$10.50	$10.54	$10.50	$10.54	$10.14	251
2021-05-19	$10.53	$10.56	$10.45	$10.48	$10.08	1,098
2021-05-18	$10.62	$10.75	$10.62	$10.75	$10.35	782
2021-05-17	$10.45	$10.57	$10.45	$10.57	$10.17	2,228
2021-05-14	$9.91	$10.45	$9.91	$10.45	$10.06	11,110
2021-05-13	$10.06	$10.06	$9.81	$9.81	$9.44	1,006
2021-05-12	$10.09	$10.09	$10.01	$10.01	$9.63	1,500
2021-05-11	$9.97	$9.97	$9.92	$9.97	$9.59	3,025
2021-05-10	$10.33	$10.33	$10.02	$10.02	$9.64	574
2021-05-07	$10.51	$10.53	$10.35	$10.35	$9.96	2,759
2021-05-06	$10.14	$10.26	$10.06	$10.23	$9.84	4,680
2021-05-05	$9.82	$10.08	$9.82	$10.08	$9.70	1,489
2021-05-04	$9.79	$9.79	$9.79	$9.79	$9.42	10
2021-05-03	$9.79	$9.79	$9.77	$9.79	$9.42	3,517
2021-04-30	$9.70	$9.72	$9.63	$9.72	$9.35	2,140
2021-04-29	$9.78	$9.78	$9.78	$9.78	$9.41	82
2021-04-28	$9.80	$9.80	$9.78	$9.78	$9.41	565
2021-04-27	$9.88	$9.88	$9.77	$9.79	$9.42	527
2021-04-26	$9.96	$10.00	$9.96	$10.00	$9.63	1,003
2021-04-23	$9.61	$9.83	$9.61	$9.80	$9.43	6,200
2021-04-22	$9.61	$9.64	$9.60	$9.64	$9.28	2,146
2021-04-21	$9.78	$9.78	$9.71	$9.71	$9.34	423
2021-04-20	$9.92	$9.92	$9.67	$9.67	$9.31	2,658
2021-04-19	$9.41	$9.79	$9.41	$9.79	$9.42	505
2021-04-16	$9.40	$9.40	$9.40	$9.40	$9.05	369
2021-04-15	$9.00	$9.15	$9.00	$9.15	$8.81	500
2021-04-14	$9.34	$9.34	$9.12	$9.12	$8.78	2,350
2021-04-13	$9.58	$9.58	$9.39	$9.42	$9.07	1,629
2021-04-12	$9.72	$9.77	$9.54	$9.62	$9.25	5,158
2021-04-09	$9.33	$9.33	$9.33	$9.33	$8.98	70
2021-04-08	$9.33	$9.33	$9.33	$9.33	$8.98	15
2021-04-07	$9.42	$9.42	$9.33	$9.33	$8.98	572
2021-04-06	$9.55	$9.55	$9.55	$9.55	$9.19	404
2021-04-05	$9.38	$9.42	$9.29	$9.42	$9.07	9,618
2021-04-01	$9.21	$9.40	$9.20	$9.40	$9.05	9,600
2021-03-31	$9.23	$9.23	$9.17	$9.19	$8.84	3,991
2021-03-30	$8.92	$8.99	$8.81	$8.99	$8.65	900
2021-03-29	$8.95	$8.95	$8.80	$8.80	$8.47	591
2021-03-26	$8.87	$8.99	$8.87	$8.99	$8.65	501
2021-03-25	$8.74	$8.78	$8.73	$8.74	$8.41	1,570
2021-03-24	$9.15	$9.26	$9.09	$9.09	$8.75	2,070
2021-03-23	$9.45	$9.48	$9.10	$9.10	$8.76	2,138
2021-03-22	$9.86	$9.86	$9.28	$9.48	$9.12	5,697
2021-03-19	$10.45	$10.45	$9.42	$9.42	$9.07	22,789
2021-03-18	$10.65	$10.75	$10.43	$10.43	$10.04	7,940
2021-03-17	$10.25	$10.70	$10.25	$10.70	$10.30	7,801
2021-03-16	$10.33	$10.40	$10.16	$10.16	$9.78	1,997
2021-03-15	$10.30	$10.46	$10.00	$10.05	$9.67	109,343
2021-03-12	$9.96	$9.99	$9.95	$9.97	$9.59	30,128
2021-03-11	$9.48	$9.56	$9.45	$9.56	$9.20	27,320
2021-03-10	$9.40	$9.40	$9.40	$9.40	$9.05	253
2021-03-09	$9.01	$9.37	$9.01	$9.37	$9.01	4,940
2021-03-08	$9.49	$9.49	$9.37	$9.37	$9.02	352
2021-03-05	$9.09	$9.32	$9.09	$9.32	$8.97	2,383
2021-03-04	$9.37	$9.37	$9.19	$9.19	$8.85	13,770
2021-03-03	$9.31	$9.39	$9.30	$9.37	$9.02	3,958
2021-03-02	$9.36	$9.55	$9.36	$9.45	$9.09	2,319
2021-03-01	$9.26	$9.48	$9.26	$9.36	$9.01	1,587
2021-02-26	$9.17	$9.25	$9.05	$9.05	$8.71	4,047
2021-02-25	$9.60	$9.60	$9.34	$9.57	$9.21	17,086
2021-02-24	$9.30	$9.57	$9.30	$9.57	$9.16	17,086
2021-02-23	$9.50	$9.50	$9.01	$9.33	$8.93	15,519
2021-02-22	$8.77	$9.70	$8.77	$9.58	$9.17	24,471
2021-02-19	$9.84	$9.87	$9.60	$9.73	$9.31	37,264
2021-02-18	$10.04	$10.04	$9.53	$9.87	$9.45	11,259
2021-02-17	$10.10	$10.10	$9.56	$9.87	$9.45	11,259
2021-02-16	$9.92	$9.92	$9.80	$9.89	$9.46	105,686
2021-02-12	$9.95	$10.04	$9.83	$9.90	$9.48	8,587
2021-02-11	$10.24	$10.25	$10.00	$10.18	$9.74	13,776
2021-02-10	$10.15	$10.27	$10.15	$10.22	$9.78	31,192
2021-02-09	$10.19	$10.28	$10.19	$10.22	$9.78	31,192
2021-02-08	$10.44	$10.49	$10.35	$10.40	$9.96	12,653
2021-02-05	$9.97	$10.40	$9.97	$10.33	$9.89	53,896
2021-02-04	$10.33	$10.47	$9.86	$9.91	$9.49	19,599
2021-02-03	$10.07	$10.25	$10.07	$10.08	$9.65	1,610
2021-02-02	$9.87	$9.87	$9.56	$9.57	$9.16	25,040
2021-02-01	$9.52	$9.59	$9.44	$9.59	$9.18	16,777
2021-01-29	$9.06	$9.15	$8.72	$9.14	$8.75	21,886
2021-01-28	$9.40	$9.40	$9.25	$9.27	$8.87	4,742
2021-01-27	$9.48	$9.48	$9.42	$9.42	$9.02	273
2021-01-26	$9.74	$9.77	$9.65	$9.76	$9.34	1,738
2021-01-25	$9.67	$9.67	$9.67	$9.67	$9.26	275
2021-01-22	$9.41	$9.74	$9.41	$9.55	$9.14	5,114
2021-01-21	$9.41	$9.41	$9.41	$9.41	$9.00	1,400
2021-01-20	$9.17	$9.39	$9.17	$9.39	$8.99	4,545
2021-01-19	$9.20	$9.20	$9.10	$9.10	$8.71	3,509
2021-01-15	$9.24	$9.24	$8.97	$9.14	$8.75	3,497
2021-01-14	$9.21	$9.42	$9.21	$9.42	$9.02	689
2021-01-13	$9.06	$9.22	$9.06	$9.22	$8.83	545
2021-01-12	$9.32	$9.32	$9.32	$9.32	$8.92	180
2021-01-11	$9.06	$9.30	$9.05	$9.12	$8.73	7,852
2021-01-08	$9.25	$9.25	$9.08	$9.17	$8.77	3,880
2021-01-07	$9.00	$9.18	$9.00	$9.18	$8.79	6,320
2021-01-06	$8.91	$8.95	$8.88	$8.92	$8.54	1,201
2021-01-05	$8.92	$8.92	$8.90	$8.90	$8.52	651
2021-01-04	$8.90	$8.90	$8.65	$8.68	$8.30	6,068
2020-12-31	$8.79	$8.80	$8.79	$8.80	$8.42	2,359
2020-12-30	$8.82	$8.82	$8.60	$8.77	$8.40	920
2020-12-29	$8.85	$8.85	$8.43	$8.53	$8.16	2,333
2020-12-28	$8.89	$8.89	$8.89	$8.89	$8.51	390
2020-12-24	$8.32	$8.54	$8.32	$8.54	$8.17	618
2020-12-23	$8.21	$8.33	$8.21	$8.33	$7.97	200
2020-12-22	$7.96	$8.10	$7.96	$8.04	$7.70	13,803
2020-12-21	$7.52	$8.10	$7.52	$8.10	$7.75	16,197
2020-12-18	$8.52	$8.52	$8.06	$8.06	$7.71	7,740
2020-12-17	$8.35	$8.50	$8.25	$8.49	$8.13	52,094
2020-12-16	$8.19	$8.26	$8.19	$8.21	$7.86	13,021
2020-12-15	$7.77	$8.10	$7.77	$8.10	$7.75	33,240
2020-12-14	$8.04	$8.04	$7.94	$7.94	$7.60	5,527
2020-12-11	$8.00	$8.00	$7.90	$7.95	$7.61	2,683
2020-12-10	$8.07	$8.08	$7.86	$8.08	$7.73	23,053
2020-12-09	$7.86	$7.86	$7.80	$7.80	$7.47	6,575
2020-12-08	$7.83	$7.83	$7.78	$7.83	$7.49	1,045
2020-12-07	$7.27	$7.81	$7.26	$7.81	$7.47	5,334
2020-12-04	$7.20	$7.42	$7.20	$7.33	$7.02	23,107
2020-12-03	$6.59	$7.20	$6.59	$7.14	$6.83	15,456
2020-12-02	$6.86	$6.97	$6.82	$6.83	$6.54	112,824
2020-12-01	$6.93	$6.93	$6.87	$6.88	$6.59	7,805
2020-11-30	$6.77	$6.85	$6.68	$6.84	$6.55	12,601
2020-11-27	$6.72	$6.72	$6.72	$6.72	$6.43	227
2020-11-25	$6.62	$6.62	$6.55	$6.60	$6.32	36,091
2020-11-24	$6.70	$6.73	$6.70	$6.73	$6.44	672
2020-11-23	$6.48	$6.50	$6.46	$6.50	$6.22	1,460
2020-11-20	$6.56	$6.56	$6.56	$6.56	$6.28	150
2020-11-19	$6.46	$6.51	$6.46	$6.50	$6.22	3,060
2020-11-18	$6.50	$6.50	$6.35	$6.36	$6.09	16,594
2020-11-17	$6.14	$6.42	$6.14	$6.42	$6.15	50,240
2020-11-16	$6.04	$6.28	$6.00	$6.26	$5.99	52,442
2020-11-13	$5.96	$6.00	$5.93	$5.93	$5.68	8,663
2020-11-12	$6.01	$6.13	$5.93	$5.95	$5.70	6,868
2020-11-11	$6.00	$6.15	$6.00	$6.10	$5.84	66,224
2020-11-10	$5.86	$6.00	$5.86	$6.00	$5.74	49,006
2020-11-09	$5.89	$6.26	$5.89	$5.95	$5.70	75,493
2020-11-06	$5.50	$5.50	$5.50	$5.50	$5.26	124
2020-11-05	$5.30	$5.30	$5.30	$5.30	$5.07	1
2020-11-04	$5.30	$5.30	$5.30	$5.30	$5.07	300
2020-11-03	$5.25	$5.25	$5.25	$5.25	$5.03	101
2020-11-02	$5.19	$5.19	$5.19	$5.19	$4.97	100
2020-10-30	$4.96	$4.96	$4.96	$4.96	$4.75	100
2020-10-29	$4.96	$4.96	$4.96	$4.96	$4.75	60
2020-10-28	$4.96	$4.96	$4.96	$4.96	$4.75	606
2020-10-27	$5.25	$5.25	$5.25	$5.25	$5.03	0
2020-10-26	$5.25	$5.25	$5.25	$5.25	$5.03	100
2020-10-23	$5.33	$5.33	$5.33	$5.33	$5.10	427
2020-10-22	$5.35	$5.35	$5.35	$5.35	$5.12	9
2020-10-21	$5.35	$5.35	$5.35	$5.35	$5.12	124
2020-10-20	$5.48	$5.48	$5.48	$5.48	$5.24	500
2020-10-19	$5.42	$5.42	$5.42	$5.42	$5.19	223
2020-10-16	$5.31	$5.33	$5.31	$5.33	$5.10	1,216
2020-10-15	$5.32	$5.32	$5.32	$5.32	$5.09	1,010
2020-10-14	$5.43	$5.43	$5.43	$5.43	$5.20	271
2020-10-13	$5.38	$5.38	$5.38	$5.38	$5.15	800
2020-10-12	$5.33	$5.33	$5.33	$5.33	$5.10	110
2020-10-09	$5.32	$5.33	$5.32	$5.33	$5.10	475
2020-10-08	$5.31	$5.32	$5.31	$5.32	$5.09	1,101
2020-10-07	$5.06	$5.06	$5.06	$5.06	$4.84	206
2020-10-06	$5.05	$5.05	$4.97	$4.97	$4.76	766
2020-10-05	$5.00	$5.02	$4.94	$4.94	$4.73	2,455
2020-10-02	$4.64	$4.97	$4.64	$4.97	$4.76	301
2020-10-01	$5.04	$5.04	$5.04	$5.04	$4.82	0
2020-09-30	$5.04	$5.04	$5.04	$5.04	$4.82	340
2020-09-29	$4.89	$4.89	$4.89	$4.89	$4.68	1
2020-09-28	$4.89	$4.89	$4.89	$4.89	$4.68	2,802
2020-09-25	$4.69	$4.86	$4.68	$4.85	$4.64	2,199
2020-09-24	$4.70	$4.70	$4.70	$4.70	$4.50	3,454
2020-09-23	$4.98	$4.98	$4.91	$4.91	$4.70	3,585
2020-09-22	$4.95	$4.95	$4.86	$4.86	$4.65	840
2020-09-21	$4.93	$4.97	$4.91	$4.97	$4.76	5,005
2020-09-18	$5.27	$5.28	$5.20	$5.23	$5.01	11,655
2020-09-17	$5.30	$5.30	$5.20	$5.30	$5.07	175,930
2020-09-16	$5.39	$5.39	$5.39	$5.39	$5.16	0
2020-09-15	$5.39	$5.39	$5.39	$5.39	$5.16	101
2020-09-14	$5.27	$5.27	$5.27	$5.27	$5.04	339
2020-09-11	$5.30	$5.30	$5.30	$5.30	$5.07	1,227
2020-09-10	$5.40	$5.40	$5.40	$5.40	$5.17	0
2020-09-09	$5.40	$5.40	$5.40	$5.40	$5.17	60
2020-09-08	$5.83	$5.83	$5.40	$5.40	$5.17	680
2020-09-04	$5.82	$5.83	$5.57	$5.66	$5.42	140,102
2020-09-03	$5.80	$5.80	$5.75	$5.76	$5.51	10,487
2020-09-02	$5.99	$6.00	$5.97	$5.97	$5.71	29,964
2020-09-01	$6.00	$6.00	$6.00	$6.00	$5.74	334,547
2020-08-31	$5.97	$6.00	$5.90	$5.93	$5.67	9,613
2020-08-28	$6.02	$6.02	$5.89	$5.93	$5.68	16,900
2020-08-27	$5.94	$5.94	$5.94	$5.94	$5.69	100
2020-08-26	$5.85	$5.85	$5.85	$5.85	$5.56	1,875
2020-08-25	$6.05	$6.06	$5.89	$5.89	$5.60	14,900
2020-08-24	$5.90	$6.08	$5.85	$5.96	$5.66	35,656
2020-08-21	$5.80	$5.89	$5.80	$5.89	$5.60	5,400
2020-08-20	$5.78	$5.79	$5.78	$5.79	$5.50	3,350
2020-08-19	$5.84	$5.84	$5.76	$5.76	$5.47	1,604
2020-08-18	$5.80	$5.80	$5.80	$5.80	$5.51	3,033
2020-08-17	$5.85	$5.85	$5.79	$5.79	$5.50	325
2020-08-14	$5.98	$5.98	$5.80	$5.88	$5.59	33,677
2020-08-13	$5.88	$6.00	$5.88	$6.00	$5.70	10,476
2020-08-12	$5.86	$5.86	$5.78	$5.78	$5.50	22,293
2020-08-11	$5.97	$5.97	$5.70	$5.86	$5.57	29,733
2020-08-10	$5.94	$5.94	$5.82	$5.82	$5.53	20,765
2020-08-07	$5.57	$6.28	$5.57	$6.07	$5.77	25,470
2020-08-06	$5.89	$5.89	$5.42	$5.42	$5.15	11,622
2020-08-05	$5.80	$5.80	$5.80	$5.80	$5.51	220
2020-08-04	$5.75	$5.80	$5.75	$5.80	$5.51	5,811
2020-08-03	$5.83	$5.83	$5.83	$5.83	$5.54	1,006
2020-07-31	$5.75	$5.80	$5.74	$5.80	$5.51	10,589
2020-07-30	$5.55	$5.55	$5.50	$5.50	$5.23	510
2020-07-29	$5.57	$5.75	$5.57	$5.74	$5.46	17,285
2020-07-28	$5.50	$5.51	$5.50	$5.51	$5.24	961
2020-07-27	$5.50	$5.50	$5.50	$5.50	$5.23	5,146
2020-07-24	$5.43	$5.48	$5.40	$5.48	$5.21	23,600
2020-07-23	$5.38	$5.38	$5.35	$5.35	$5.09	1,871
2020-07-22	$5.45	$5.45	$5.45	$5.45	$5.18	806
2020-07-21	$5.49	$5.50	$5.39	$5.39	$5.12	5,332
2020-07-20	$5.39	$5.52	$5.39	$5.48	$5.21	7,658
2020-07-17	$5.44	$5.44	$5.37	$5.44	$5.17	9,531
2020-07-16	$5.40	$5.40	$5.37	$5.37	$5.10	4,430
2020-07-15	$5.33	$5.33	$5.33	$5.33	$5.07	216
2020-07-14	$5.35	$5.37	$5.35	$5.37	$5.10	3,975
2020-07-13	$5.40	$5.47	$5.40	$5.47	$5.20	754
2020-07-10	$5.31	$5.31	$5.31	$5.31	$5.05	13
2020-07-09	$5.32	$5.32	$5.31	$5.31	$5.05	6,014
2020-07-08	$5.35	$5.38	$5.35	$5.38	$5.11	759
2020-07-07	$5.41	$5.45	$5.22	$5.22	$4.96	1,022
2020-07-06	$5.15	$5.43	$5.15	$5.43	$5.16	1,200
2020-07-02	$5.00	$5.05	$4.86	$5.05	$4.80	3,863
2020-07-01	$5.09	$5.09	$5.09	$5.09	$4.84	10
2020-06-30	$5.09	$5.09	$5.09	$5.09	$4.84	184
2020-06-29	$4.76	$5.04	$4.76	$5.04	$4.79	8,934
2020-06-26	$4.77	$4.77	$4.75	$4.75	$4.51	367
2020-06-25	$4.80	$4.87	$4.70	$4.70	$4.47	9,100
2020-06-24	$4.50	$4.60	$4.50	$4.60	$4.37	33,106
2020-06-23	$4.43	$4.45	$4.34	$4.45	$4.23	71,960
2020-06-22	$4.23	$4.23	$4.22	$4.22	$4.01	492
2020-06-19	$4.25	$4.27	$4.25	$4.25	$4.04	13,008
2020-06-18	$4.30	$4.30	$4.24	$4.25	$4.04	34,958
2020-06-17	$4.35	$4.36	$4.28	$4.30	$4.05	32,889
2020-06-16	$4.27	$4.45	$4.27	$4.30	$4.05	144,604
2020-06-15	$4.22	$4.27	$4.21	$4.26	$4.01	83,493
2020-06-12	$4.16	$4.25	$4.15	$4.18	$3.94	177,390
2020-06-11	$4.12	$4.12	$4.06	$4.06	$3.83	61,899
2020-06-10	$4.03	$4.27	$4.03	$4.19	$3.95	45,608
2020-06-09	$4.20	$4.27	$4.19	$4.23	$3.99	100,710
2020-06-08	$4.11	$4.23	$4.11	$4.22	$3.98	92,050
2020-06-05	$4.15	$4.26	$4.12	$4.20	$3.96	113,020
2020-06-04	$3.68	$4.16	$3.68	$4.16	$3.92	39,745
2020-06-03	$3.92	$3.92	$3.39	$3.80	$3.58	228,377
2020-06-02	$4.05	$4.05	$4.05	$4.05	$3.82	155
2020-06-01	$4.11	$4.11	$4.11	$4.11	$3.87	100
2020-05-29	$4.05	$4.05	$4.03	$4.03	$3.80	10,489
2020-05-28	$3.96	$3.96	$3.96	$3.96	$3.73	0
2020-05-27	$3.96	$3.96	$3.96	$3.96	$3.73	0
2020-05-26	$3.96	$3.96	$3.96	$3.96	$3.73	140
2020-05-22	$3.96	$3.96	$3.96	$3.96	$3.73	0
2020-05-21	$4.15	$4.15	$3.95	$3.96	$3.73	650
2020-05-20	$3.95	$4.07	$3.95	$4.07	$3.83	2,207
2020-05-19	$3.84	$3.84	$3.84	$3.84	$3.62	1,412
2020-05-18	$3.65	$3.65	$3.65	$3.65	$3.44	955
2020-05-15	$3.57	$3.75	$3.57	$3.75	$3.53	1,042
2020-05-14	$3.54	$3.54	$3.54	$3.54	$3.34	1,933
2020-05-13	$3.54	$3.54	$3.54	$3.54	$3.34	221
2020-05-12	$3.80	$3.80	$3.80	$3.80	$3.58	0
2020-05-11	$3.80	$3.80	$3.80	$3.80	$3.58	100
2020-05-08	$3.89	$3.89	$3.89	$3.89	$3.67	126
2020-05-07	$3.52	$3.52	$3.52	$3.52	$3.32	0
2020-05-06	$3.52	$3.52	$3.52	$3.52	$3.32	10
2020-05-05	$3.52	$3.52	$3.52	$3.52	$3.32	1,326
2020-05-04	$3.56	$3.69	$3.56	$3.62	$3.41	756
2020-05-01	$3.75	$3.75	$3.70	$3.70	$3.49	2,200
2020-04-30	$3.77	$3.78	$3.77	$3.78	$3.56	980
2020-04-29	$3.70	$3.70	$3.70	$3.70	$3.49	0
2020-04-28	$3.46	$3.70	$3.46	$3.70	$3.49	916
2020-04-27	$3.62	$3.63	$3.62	$3.63	$3.42	200
2020-04-24	$3.50	$3.50	$3.50	$3.50	$3.30	0
2020-04-23	$3.50	$3.50	$3.50	$3.50	$3.30	0
2020-04-22	$3.50	$3.50	$3.50	$3.50	$3.30	200
2020-04-21	$3.47	$3.47	$3.45	$3.45	$3.25	5,759
2020-04-20	$3.49	$3.55	$3.48	$3.53	$3.33	4,697
2020-04-17	$3.37	$3.50	$3.37	$3.50	$3.30	4,880
2020-04-16	$3.25	$3.25	$3.25	$3.25	$3.06	3,081
2020-04-15	$3.26	$3.31	$3.23	$3.31	$3.12	3,240
2020-04-14	$3.37	$3.37	$3.34	$3.34	$3.15	3,005
2020-04-13	$3.35	$3.37	$3.33	$3.37	$3.18	4,000
2020-04-09	$3.23	$3.27	$3.23	$3.26	$3.07	3,150
2020-04-08	$3.21	$3.31	$3.05	$3.31	$3.12	65,111
2020-04-07	$3.22	$3.26	$3.17	$3.25	$3.06	7,806
2020-04-06	$3.12	$3.13	$3.11	$3.13	$2.95	3,000
2020-04-03	$2.77	$2.77	$2.77	$2.77	$2.61	3,000
2020-04-02	$2.94	$2.94	$2.83	$2.83	$2.67	3,010
2020-04-01	$2.84	$2.92	$2.84	$2.84	$2.68	3,366
2020-03-31	$3.06	$3.06	$3.03	$3.06	$2.88	3,300
2020-03-30	$2.71	$2.72	$2.63	$2.72	$2.56	3,200
2020-03-27	$2.80	$2.88	$2.80	$2.88	$2.71	3,641
2020-03-26	$2.96	$2.96	$2.94	$2.94	$2.77	3,000
2020-03-25	$2.66	$2.92	$2.66	$2.92	$2.75	8,403
2020-03-24	$2.48	$2.48	$2.46	$2.46	$2.32	1,857
2020-03-23	$2.47	$2.47	$2.30	$2.30	$2.17	6,018
2020-03-20	$2.87	$3.00	$2.81	$2.81	$2.65	23,306
2020-03-19	$2.82	$2.82	$2.82	$2.82	$2.66	500
2020-03-18	$2.58	$2.58	$2.56	$2.56	$2.41	3,853
2020-03-17	$2.69	$2.70	$2.68	$2.68	$2.53	4,300
2020-03-16	$2.71	$2.78	$2.64	$2.78	$2.62	6,235
2020-03-13	$2.95	$3.09	$2.95	$3.09	$2.91	2,027
2020-03-12	$2.97	$3.07	$2.54	$2.95	$2.78	8,005
2020-03-11	$3.40	$3.40	$3.33	$3.33	$3.14	2,300
2020-03-10	$3.60	$3.60	$3.60	$3.60	$3.39	18
2020-03-09	$3.50	$3.60	$3.50	$3.60	$3.39	2,222
2020-03-06	$3.86	$3.86	$3.86	$3.86	$3.64	48,535
2020-03-05	$3.96	$3.96	$3.89	$3.89	$3.67	12,110
2020-03-04	$3.95	$3.95	$3.87	$3.90	$3.67	3,884
2020-03-03	$3.99	$3.99	$3.87	$3.92	$3.69	10,963
2020-03-02	$3.69	$3.92	$3.65	$3.92	$3.69	42,160
2020-02-28	$3.90	$3.90	$3.90	$3.90	$3.67	10
2020-02-27	$3.76	$3.90	$3.76	$3.90	$3.67	9,597
2020-02-26	$4.00	$4.00	$4.00	$4.00	$3.73	1,218
2020-02-25	$4.08	$4.09	$4.03	$4.04	$3.77	4,865
2020-02-24	$4.23	$4.24	$4.23	$4.24	$3.96	385
2020-02-21	$4.32	$4.32	$4.30	$4.32	$4.03	9,794
2020-02-20	$4.22	$4.28	$4.22	$4.28	$3.99	1,013
2020-02-19	$4.33	$4.33	$4.23	$4.23	$3.95	801
2020-02-18	$4.25	$4.25	$4.25	$4.25	$3.97	1,547
2020-02-14	$4.21	$4.37	$4.21	$4.35	$4.06	56,405
2020-02-13	$4.19	$4.23	$4.19	$4.23	$3.95	10,685
2020-02-12	$4.06	$4.10	$4.05	$4.10	$3.83	13,020
2020-02-11	$4.03	$4.03	$4.00	$4.03	$3.76	19,267
2020-02-10	$3.97	$3.99	$3.92	$3.99	$3.72	8,617
2020-02-07	$3.70	$4.03	$3.70	$4.02	$3.75	125,440
2020-02-06	$3.75	$3.85	$3.71	$3.73	$3.48	12,044
2020-02-05	$3.71	$3.71	$3.71	$3.71	$3.46	22,432
2020-02-04	$3.70	$3.70	$3.70	$3.70	$3.45	75
2020-02-03	$3.75	$3.75	$3.70	$3.70	$3.45	3,992
2020-01-31	$3.75	$3.75	$3.75	$3.75	$3.50	0
2020-01-29	$3.75	$3.75	$3.75	$3.75	$3.50	0
2020-01-28	$3.75	$3.75	$3.75	$3.75	$3.50	7,250
2020-01-27	$3.75	$3.75	$3.75	$3.75	$3.50	4,003
2020-01-24	$3.84	$3.84	$3.82	$3.82	$3.56	1,304
2020-01-23	$3.82	$3.82	$3.82	$3.82	$3.56	0
2020-01-22	$3.82	$3.82	$3.82	$3.82	$3.56	0
2020-01-21	$3.82	$3.82	$3.82	$3.82	$3.56	600
2020-01-17	$3.85	$3.85	$3.82	$3.82	$3.56	1,793
2020-01-16	$3.83	$3.85	$3.82	$3.85	$3.59	3,601
2020-01-15	$3.86	$3.86	$3.78	$3.78	$3.53	705
2020-01-14	$3.65	$3.65	$3.61	$3.61	$3.37	1,163
2020-01-13	$3.63	$3.65	$3.63	$3.65	$3.41	220
2020-01-10	$3.60	$3.60	$3.60	$3.60	$3.36	460
2020-01-09	$3.65	$3.66	$3.53	$3.57	$3.33	5,945
2020-01-08	$3.74	$3.74	$3.65	$3.65	$3.41	8,218
2020-01-07	$3.73	$3.77	$3.73	$3.75	$3.50	7,634
2020-01-06	$3.71	$3.74	$3.71	$3.74	$3.49	8,459
2020-01-03	$3.75	$3.75	$3.72	$3.74	$3.49	5,025
2020-01-02	$3.75	$3.80	$3.74	$3.74	$3.49	9,545
2019-12-31	$3.77	$3.78	$3.76	$3.76	$3.51	1,861
2019-12-30	$3.65	$3.67	$3.65	$3.67	$3.42	1,775
2019-12-27	$3.58	$3.64	$3.58	$3.64	$3.40	1,464
2019-12-26	$3.56	$3.56	$3.56	$3.56	$3.32	30
2019-12-24	$3.57	$3.57	$3.56	$3.56	$3.32	3,305
2019-12-23	$3.55	$3.59	$3.53	$3.58	$3.34	46,982
2019-12-20	$3.52	$3.55	$3.52	$3.55	$3.31	10,443
2019-12-19	$3.66	$3.72	$3.55	$3.59	$3.35	19,357
2019-12-18	$3.64	$3.64	$3.64	$3.64	$3.40	2,450
2019-12-17	$3.69	$3.71	$3.69	$3.71	$3.46	18,502
2019-12-16	$3.50	$3.66	$3.50	$3.64	$3.40	4,525
2019-12-13	$3.55	$3.55	$3.55	$3.55	$3.31	120
2019-12-12	$3.63	$3.63	$3.57	$3.59	$3.35	3,200
2019-12-11	$3.63	$3.63	$3.63	$3.63	$3.39	182
2019-12-10	$3.69	$3.69	$3.64	$3.64	$3.40	28,850
2019-12-09	$3.62	$3.72	$3.62	$3.71	$3.46	18,168
2019-12-06	$3.70	$3.70	$3.70	$3.70	$3.45	0
2019-12-05	$3.83	$3.83	$3.70	$3.70	$3.45	3,850
2019-12-04	$3.70	$3.70	$3.70	$3.70	$3.45	35
2019-12-03	$3.67	$3.70	$3.65	$3.70	$3.45	13,000
2019-12-02	$3.70	$3.70	$3.60	$3.60	$3.36	6,000
2019-11-29	$3.74	$3.74	$3.74	$3.74	$3.49	0
2019-11-27	$3.73	$3.74	$3.73	$3.74	$3.49	44,135
2019-11-26	$3.77	$3.77	$3.77	$3.77	$3.48	179
2019-11-25	$3.72	$3.72	$3.71	$3.72	$3.44	6,440
2019-11-22	$3.55	$3.58	$3.55	$3.58	$3.31	12,684
2019-11-21	$3.41	$3.56	$3.41	$3.50	$3.23	13,374
2019-11-20	$3.49	$3.49	$3.49	$3.49	$3.22	2,277
2019-11-19	$3.60	$3.60	$3.49	$3.49	$3.22	34,344
2019-11-18	$3.59	$3.59	$3.59	$3.59	$3.32	20
2019-11-15	$3.59	$3.59	$3.59	$3.59	$3.32	135
2019-11-14	$3.69	$3.69	$3.69	$3.69	$3.41	0
2019-11-13	$3.69	$3.69	$3.69	$3.69	$3.41	0
2019-11-12	$3.66	$3.70	$3.66	$3.69	$3.41	2,761
2019-11-11	$3.76	$3.76	$3.76	$3.76	$3.47	300
2019-11-08	$3.75	$3.75	$3.74	$3.74	$3.46	5,014
2019-11-07	$3.98	$3.98	$3.86	$3.86	$3.57	3,300
2019-11-06	$4.26	$4.26	$4.26	$4.26	$3.94	5
2019-11-05	$4.26	$4.26	$4.25	$4.26	$3.94	1,000
2019-11-04	$4.24	$4.25	$4.23	$4.23	$3.91	17,203
2019-11-01	$4.13	$4.16	$4.13	$4.16	$3.84	1,774
2019-10-31	$4.25	$4.25	$4.25	$4.25	$3.93	0
2019-10-30	$4.25	$4.25	$4.25	$4.25	$3.93	0
2019-10-29	$4.26	$4.26	$4.25	$4.25	$3.93	382
2019-10-28	$4.22	$4.22	$4.22	$4.22	$3.90	824
2019-10-25	$4.23	$4.23	$4.23	$4.23	$3.91	0
2019-10-24	$4.13	$4.23	$4.13	$4.23	$3.91	5,296
2019-10-23	$4.21	$4.21	$4.21	$4.21	$3.89	491
2019-10-22	$4.24	$4.24	$4.24	$4.24	$3.92	572
2019-10-21	$4.20	$4.20	$4.20	$4.20	$3.88	1,791
2019-10-18	$4.09	$4.09	$4.09	$4.09	$3.78	543
2019-10-17	$4.22	$4.22	$4.22	$4.22	$3.90	5
2019-10-16	$4.09	$4.22	$4.06	$4.22	$3.90	1,152
2019-10-15	$4.10	$4.10	$4.10	$4.10	$3.79	246
2019-10-14	$4.07	$4.07	$4.07	$4.07	$3.76	75
2019-10-11	$4.06	$4.07	$4.06	$4.07	$3.76	600
2019-10-10	$3.83	$3.83	$3.83	$3.83	$3.54	0
2019-10-09	$3.83	$3.83	$3.83	$3.83	$3.54	0
2019-10-08	$3.83	$3.83	$3.83	$3.83	$3.54	500
2019-10-07	$3.83	$3.83	$3.83	$3.83	$3.54	800
2019-10-04	$3.83	$3.83	$3.80	$3.82	$3.53	1,240
2019-10-03	$3.69	$3.69	$3.69	$3.69	$3.41	0
2019-10-02	$3.68	$3.69	$3.68	$3.69	$3.41	250
2019-10-01	$3.93	$3.93	$3.83	$3.83	$3.54	830
2019-09-30	$3.80	$3.93	$3.80	$3.93	$3.63	13,983
2019-09-27	$3.91	$3.91	$3.90	$3.90	$3.60	2,325
2019-09-26	$3.83	$3.91	$3.83	$3.91	$3.61	504
2019-09-25	$3.89	$3.89	$3.89	$3.89	$3.59	250
2019-09-24	$3.95	$3.95	$3.94	$3.94	$3.64	625
2019-09-23	$3.94	$3.94	$3.90	$3.90	$3.60	10,902
2019-09-20	$4.01	$4.01	$3.98	$4.00	$3.70	17,000
2019-09-19	$3.96	$3.99	$3.83	$3.99	$3.69	1,300
2019-09-18	$4.07	$4.07	$3.94	$3.94	$3.64	40,100
2019-09-17	$3.95	$4.05	$3.95	$4.04	$3.73	18,822
2019-09-16	$4.05	$4.08	$4.05	$4.05	$3.74	34,427
2019-09-13	$4.05	$4.06	$4.01	$4.01	$3.70	53,642
2019-09-12	$3.96	$4.00	$3.96	$4.00	$3.70	3,784
2019-09-11	$3.97	$3.99	$3.93	$3.99	$3.69	33,600
2019-09-10	$3.91	$3.92	$3.89	$3.92	$3.62	12,250
2019-09-09	$3.91	$3.97	$3.87	$3.91	$3.61	23,785
2019-09-06	$3.87	$3.90	$3.87	$3.90	$3.60	16,137
2019-09-05	$3.89	$3.89	$3.85	$3.85	$3.56	19,371
2019-09-04	$3.80	$3.80	$3.79	$3.80	$3.51	13,436
2019-09-03	$3.75	$3.77	$3.75	$3.77	$3.48	15,470
2019-08-30	$3.71	$3.76	$3.70	$3.73	$3.45	15,382
2019-08-29	$3.75	$3.78	$3.72	$3.73	$3.45	31,750
2019-08-28	$3.65	$3.71	$3.63	$3.71	$3.39	25,602
2019-08-27	$3.76	$3.76	$3.69	$3.69	$3.37	9,880
2019-08-26	$3.76	$3.78	$3.71	$3.71	$3.39	24,490
2019-08-23	$3.77	$3.79	$3.76	$3.79	$3.47	56,600
2019-08-22	$3.71	$3.78	$3.71	$3.71	$3.39	20,204
2019-08-21	$3.79	$3.79	$3.75	$3.75	$3.43	16,538
2019-08-20	$3.77	$3.78	$3.77	$3.78	$3.46	14,860
2019-08-19	$3.79	$3.81	$3.77	$3.77	$3.45	7,009
2019-08-16	$3.75	$3.79	$3.75	$3.79	$3.47	1,526
2019-08-15	$3.81	$3.81	$3.74	$3.75	$3.43	9,540
2019-08-14	$3.89	$3.90	$3.80	$3.85	$3.52	3,519
2019-08-13	$3.97	$4.00	$3.97	$3.98	$3.64	1,651
2019-08-12	$3.93	$3.93	$3.83	$3.87	$3.54	18,977
2019-08-09	$4.04	$4.04	$3.98	$3.99	$3.65	6,497
2019-08-08	$4.07	$4.07	$3.96	$4.02	$3.68	2,200
2019-08-07	$4.07	$4.07	$3.96	$4.02	$3.68	2,160
2019-08-06	$4.07	$4.09	$4.02	$4.09	$3.74	1,500
2019-08-05	$4.07	$4.09	$4.07	$4.09	$3.74	2,000
2019-08-02	$4.07	$4.09	$4.07	$4.09	$3.74	1,983
2019-08-01	$4.15	$4.15	$4.15	$4.15	$3.80	200
2019-07-31	$4.20	$4.20	$4.18	$4.18	$3.82	6,176
2019-07-30	$4.18	$4.19	$4.18	$4.19	$3.83	3,854
2019-07-29	$4.18	$4.18	$4.18	$4.18	$3.82	1,609
2019-07-26	$4.25	$4.25	$4.24	$4.25	$3.89	3,492
2019-07-25	$4.32	$4.32	$4.27	$4.27	$3.91	2,465
2019-07-24	$4.42	$4.42	$4.34	$4.35	$3.98	36,225
2019-07-23	$4.38	$4.38	$4.37	$4.37	$4.00	23,299
2019-07-22	$4.36	$4.43	$4.31	$4.41	$4.03	2,313
2019-07-19	$4.45	$4.45	$4.38	$4.39	$4.01	29,931
2019-07-18	$4.33	$4.35	$4.33	$4.35	$3.98	1,850
2019-07-17	$4.33	$4.33	$4.33	$4.33	$3.96	615
2019-07-16	$4.41	$4.41	$4.36	$4.36	$3.99	486
2019-07-15	$4.39	$4.41	$4.37	$4.41	$4.03	76,350
2019-07-12	$4.37	$4.37	$4.37	$4.37	$4.00	245
2019-07-11	$4.34	$4.35	$4.34	$4.35	$3.98	2,395
2019-07-10	$4.34	$4.36	$4.34	$4.36	$3.98	2,350
2019-07-09	$4.34	$4.36	$4.34	$4.36	$3.99	450
2019-07-08	$4.40	$4.40	$4.35	$4.37	$4.00	4,411
2019-07-05	$4.47	$4.47	$4.47	$4.47	$4.09	5,740
2019-07-03	$4.46	$4.46	$4.46	$4.46	$4.08	70
2019-07-02	$4.50	$4.52	$4.46	$4.46	$4.08	2,780
2019-07-01	$4.58	$4.59	$4.38	$4.49	$4.11	3,810
2019-06-28	$4.18	$4.47	$4.18	$4.46	$4.08	105,048
2019-06-27	$3.93	$3.93	$3.91	$3.92	$3.58	7,023
2019-06-26	$4.00	$4.00	$3.98	$3.99	$3.65	12,196
2019-06-25	$4.14	$4.14	$4.00	$4.00	$3.66	36,923
2019-06-24	$4.25	$4.25	$4.25	$4.25	$3.89	174
2019-06-21	$4.18	$4.25	$4.18	$4.25	$3.89	10,184
2019-06-20	$4.24	$4.24	$4.19	$4.20	$3.84	5,677
2019-06-19	$4.34	$4.34	$4.20	$4.20	$3.84	5,658
2019-06-18	$4.22	$4.23	$4.22	$4.23	$3.86	422
2019-06-17	$4.22	$4.23	$4.21	$4.21	$3.84	9,369
2019-06-14	$4.19	$4.19	$4.19	$4.19	$3.83	22
2019-06-13	$4.19	$4.19	$4.19	$4.19	$3.83	225
2019-06-12	$4.18	$4.18	$4.15	$4.15	$3.79	31,352
2019-06-11	$4.29	$4.29	$4.22	$4.22	$3.85	1,947
2019-06-10	$4.25	$4.25	$4.25	$4.25	$3.88	5,722
2019-06-07	$4.18	$4.25	$4.10	$4.25	$3.88	71,476
2019-06-06	$3.85	$3.99	$3.75	$3.89	$3.55	5,279
2019-06-05	$3.82	$3.82	$3.78	$3.78	$3.45	1,200
2019-06-04	$3.78	$3.80	$3.76	$3.76	$3.43	7,257
2019-06-03	$3.65	$3.75	$3.63	$3.75	$3.42	2,210
2019-05-31	$3.73	$3.73	$3.68	$3.68	$3.36	860
2019-05-30	$3.74	$3.74	$3.74	$3.74	$3.41	0
2019-05-29	$3.74	$3.74	$3.74	$3.74	$3.41	110
2019-05-28	$3.80	$3.83	$3.75	$3.75	$3.42	21,571
2019-05-24	$3.83	$3.83	$3.83	$3.83	$3.50	800
2019-05-23	$3.80	$3.82	$3.80	$3.80	$3.47	6,183
2019-05-22	$3.91	$3.91	$3.85	$3.85	$3.51	18,745
2019-05-21	$3.93	$3.94	$3.91	$3.93	$3.59	10,895
2019-05-20	$4.15	$4.16	$4.14	$4.14	$3.78	600
2019-05-17	$3.86	$3.88	$3.86	$3.88	$3.54	16,040
2019-05-16	$3.91	$3.98	$3.91	$3.96	$3.62	12,938
2019-05-15	$3.88	$3.92	$3.84	$3.92	$3.58	28,165
2019-05-14	$3.93	$3.93	$3.91	$3.91	$3.57	15,296
2019-05-13	$3.92	$3.92	$3.85	$3.89	$3.55	24,850
2019-05-10	$4.16	$4.16	$4.07	$4.07	$3.72	1,810
2019-05-09	$4.00	$4.05	$3.98	$4.05	$3.70	5,099
2019-05-08	$4.01	$4.03	$4.01	$4.03	$3.68	512
2019-05-07	$4.10	$4.12	$4.02	$4.02	$3.67	1,190
2019-05-06	$4.03	$4.04	$4.03	$4.04	$3.69	9,981
2019-05-03	$4.16	$4.16	$4.15	$4.16	$3.80	10,000
2019-05-02	$4.31	$4.31	$4.13	$4.14	$3.78	13,504
2019-05-01	$4.26	$4.26	$4.22	$4.22	$3.85	903
2019-04-30	$4.24	$4.27	$4.24	$4.27	$3.90	2,970
2019-04-29	$4.24	$4.26	$4.24	$4.24	$3.87	9,726
2019-04-26	$4.20	$4.25	$4.20	$4.25	$3.88	1,335
2019-04-25	$4.20	$4.23	$4.20	$4.21	$3.84	1,835
2019-04-24	$4.21	$4.25	$4.21	$4.22	$3.85	1,737
2019-04-23	$4.18	$4.30	$4.18	$4.25	$3.88	25,510
2019-04-22	$4.32	$4.33	$4.30	$4.30	$3.93	4,310
2019-04-18	$4.29	$4.34	$4.29	$4.34	$3.96	20,960
2019-04-17	$4.34	$4.34	$4.28	$4.29	$3.92	6,600
2019-04-16	$4.35	$4.35	$4.35	$4.35	$3.97	95
2019-04-15	$4.36	$4.36	$4.33	$4.35	$3.97	1,838
2019-04-12	$4.30	$4.34	$4.30	$4.34	$3.96	10,729
2019-04-11	$4.32	$4.32	$4.28	$4.30	$3.93	26,099
2019-04-10	$4.32	$4.32	$4.27	$4.30	$3.93	19,601
2019-04-09	$4.34	$4.34	$4.30	$4.32	$3.94	26,733
2019-04-08	$4.43	$4.50	$4.31	$4.33	$3.95	11,057
2019-04-05	$4.52	$4.52	$4.40	$4.40	$4.02	21,677
2019-04-04	$4.42	$4.50	$4.41	$4.46	$4.07	57,463
2019-04-03	$4.56	$4.58	$4.47	$4.48	$4.09	59,290
2019-04-02	$4.60	$4.60	$4.39	$4.50	$4.11	40,412
2019-04-01	$4.38	$4.54	$4.37	$4.53	$4.14	42,270
2019-03-29	$4.35	$4.35	$4.35	$4.35	$3.97	8,188
2019-03-28	$4.19	$4.21	$4.16	$4.18	$3.82	71,565
2019-03-27	$4.28	$4.28	$4.25	$4.25	$3.88	79,760
2019-03-26	$4.36	$4.36	$4.29	$4.29	$3.92	27,573
2019-03-25	$4.42	$4.42	$4.39	$4.39	$4.01	1,142
2019-03-22	$4.54	$4.54	$4.39	$4.41	$4.03	48,207
2019-03-21	$4.57	$4.64	$4.52	$4.53	$4.14	52,220
2019-03-20	$4.61	$4.61	$4.53	$4.61	$4.21	24,466
2019-03-19	$4.83	$4.83	$4.71	$4.71	$4.30	11,430
2019-03-18	$4.64	$4.69	$4.64	$4.68	$4.27	8,456
2019-03-15	$4.57	$4.68	$4.57	$4.68	$4.27	23,914
2019-03-14	$4.65	$4.65	$4.59	$4.59	$4.19	45,633
2019-03-13	$4.62	$4.69	$4.62	$4.69	$4.28	10,180
2019-03-12	$4.65	$4.65	$4.62	$4.62	$4.22	990
2019-03-11	$4.57	$4.65	$4.57	$4.65	$4.24	5,206
2019-03-08	$4.56	$4.56	$4.49	$4.49	$4.10	3,610
2019-03-07	$4.65	$4.65	$4.56	$4.56	$4.16	1,019
2019-03-06	$4.71	$4.73	$4.65	$4.73	$4.32	930
2019-03-05	$4.72	$4.72	$4.72	$4.72	$4.31	4,082
2019-03-04	$4.86	$4.86	$4.80	$4.80	$4.38	1,057
2019-03-01	$4.90	$4.91	$4.90	$4.91	$4.48	421
2019-02-28	$4.84	$4.84	$4.84	$4.84	$4.42	238
2019-02-27	$4.95	$4.95	$4.95	$4.95	$4.51	14,820
2019-02-26	$5.03	$5.04	$4.88	$4.95	$4.51	6,159
2019-02-25	$5.04	$5.04	$5.04	$5.04	$4.59	238
2019-02-22	$5.13	$5.20	$4.98	$5.00	$4.56	53,380
2019-02-21	$5.03	$5.05	$5.02	$5.04	$4.59	30,960
2019-02-20	$5.00	$5.09	$5.00	$5.07	$4.62	32,058
2019-02-19	$4.75	$4.78	$4.73	$4.77	$4.35	18,171
2019-02-15	$4.70	$4.79	$4.70	$4.79	$4.37	13,349
2019-02-14	$4.88	$4.88	$4.47	$4.74	$4.32	2,562
2019-02-13	$4.79	$4.82	$4.79	$4.82	$4.39	1,708
2019-02-12	$4.70	$4.78	$4.68	$4.78	$4.36	5,424
2019-02-11	$4.71	$4.71	$4.65	$4.71	$4.29	675
2019-02-08	$4.64	$4.64	$4.61	$4.61	$4.20	1,675
2019-02-07	$4.65	$4.70	$4.60	$4.70	$4.28	1,202
2019-02-06	$4.60	$4.76	$4.60	$4.63	$4.22	2,986
2019-02-05	$4.51	$4.68	$4.41	$4.68	$4.27	6,421
2019-02-04	$4.57	$4.57	$4.54	$4.54	$4.14	1,947
2019-02-01	$4.52	$4.70	$4.52	$4.69	$4.27	7,688
2019-01-31	$4.59	$4.59	$4.50	$4.52	$4.12	3,166
2019-01-30	$4.53	$4.54	$4.49	$4.54	$4.14	2,857
2019-01-29	$4.51	$4.51	$4.49	$4.51	$4.11	1,771
2019-01-28	$4.54	$4.54	$4.51	$4.51	$4.11	3,805
2019-01-25	$4.45	$4.54	$4.45	$4.52	$4.12	1,575
2019-01-24	$4.52	$4.52	$4.49	$4.49	$4.09	616
2019-01-23	$4.51	$4.61	$4.44	$4.45	$4.06	2,736
2019-01-22	$4.50	$4.51	$4.46	$4.46	$4.07	8,770
2019-01-18	$4.61	$4.62	$4.58	$4.58	$4.17	1,116
2019-01-17	$4.48	$4.49	$4.48	$4.49	$4.09	645
2019-01-16	$4.46	$4.48	$4.45	$4.47	$4.07	4,084
2019-01-15	$4.39	$4.42	$4.36	$4.42	$4.03	8,104
2019-01-14	$4.40	$4.40	$4.40	$4.40	$4.01	1,032
2019-01-11	$4.46	$4.47	$4.46	$4.46	$4.06	1,116
2019-01-10	$4.44	$4.48	$4.44	$4.48	$4.08	5,968
2019-01-09	$4.47	$4.47	$4.44	$4.46	$4.06	2,354
2019-01-08	$4.35	$4.40	$4.35	$4.40	$4.01	343
2019-01-07	$4.59	$4.59	$4.42	$4.42	$4.03	2,210
2019-01-04	$4.45	$4.45	$4.43	$4.44	$4.05	9,633
2019-01-03	$4.30	$4.35	$4.26	$4.34	$3.96	8,670
2019-01-02	$4.18	$4.27	$4.18	$4.26	$3.88	5,350
2018-12-31	$4.12	$4.26	$4.12	$4.23	$3.86	5,858
2018-12-28	$4.13	$4.21	$4.13	$4.13	$3.77	1,477
2018-12-27	$4.19	$4.19	$4.09	$4.09	$3.73	2,802
2018-12-26	$4.10	$4.19	$3.90	$4.19	$3.82	1,207
2018-12-24	$4.11	$4.16	$4.09	$4.15	$3.78	24,162
2018-12-21	$4.33	$4.33	$4.23	$4.25	$3.87	11,523
2018-12-20	$4.35	$4.35	$4.24	$4.33	$3.95	23,669
2018-12-19	$4.47	$4.47	$4.34	$4.34	$3.95	3,050
2018-12-18	$4.32	$4.42	$4.32	$4.42	$4.03	3,295
2018-12-17	$4.43	$4.43	$4.20	$4.20	$3.83	1,399
2018-12-14	$4.40	$4.45	$4.40	$4.45	$4.06	1,608
2018-12-13	$4.53	$4.53	$4.41	$4.41	$4.02	10,286
2018-12-12	$4.47	$4.55	$4.46	$4.53	$4.13	14,275
2018-12-11	$4.60	$4.60	$4.54	$4.54	$4.14	23,302
2018-12-10	$4.52	$4.52	$4.52	$4.52	$4.12	121
2018-12-07	$4.67	$4.67	$4.67	$4.67	$4.26	500
2018-12-06	$4.75	$4.75	$4.75	$4.75	$4.33	1,289
2018-12-04	$4.95	$4.95	$4.75	$4.75	$4.33	19,927
2018-12-03	$5.05	$5.08	$4.99	$5.02	$4.58	11,377
2018-11-30	$4.85	$4.94	$4.85	$4.87	$4.44	32,964
2018-11-29	$4.90	$4.90	$4.89	$4.89	$4.46	3,819
2018-11-28	$4.88	$5.07	$4.88	$5.07	$4.61	642
2018-11-27	$4.89	$4.89	$4.77	$4.86	$4.42	33,215
2018-11-26	$4.99	$5.10	$4.93	$5.04	$4.59	5,700
2018-11-23	$4.94	$4.96	$4.94	$4.95	$4.51	437
2018-11-21	$5.05	$5.05	$5.05	$5.05	$4.60	263
2018-11-20	$5.00	$5.12	$4.87	$5.05	$4.60	11,842
2018-11-19	$5.26	$5.27	$5.15	$5.20	$4.73	16,881
2018-11-16	$5.23	$5.37	$5.23	$5.30	$4.82	47,829
2018-11-15	$5.12	$5.30	$5.11	$5.15	$4.69	3,727
2018-11-14	$4.97	$5.05	$4.81	$4.82	$4.39	1,821
2018-11-13	$5.03	$5.03	$4.88	$4.88	$4.44	4,523
2018-11-12	$5.01	$5.01	$4.88	$4.94	$4.49	15,575
2018-11-09	$5.07	$5.09	$5.00	$5.02	$4.57	2,012
2018-11-08	$5.36	$5.36	$5.10	$5.13	$4.67	2,630
2018-11-07	$5.46	$5.46	$5.43	$5.46	$4.97	4,637
2018-11-06	$5.42	$5.42	$5.35	$5.35	$4.87	325
2018-11-05	$5.34	$5.60	$5.34	$5.46	$4.97	7,670
2018-11-02	$5.19	$5.23	$5.19	$5.23	$4.76	2,152
2018-11-01	$5.34	$5.35	$5.34	$5.35	$4.87	600
2018-10-31	$4.94	$5.20	$4.94	$5.20	$4.73	7,645
2018-10-30	$4.78	$4.78	$4.78	$4.78	$4.35	275
2018-10-29	$4.98	$4.98	$4.87	$4.87	$4.43	1,051
2018-10-26	$4.77	$4.97	$4.77	$4.97	$4.52	5,815
2018-10-25	$4.76	$4.98	$4.76	$4.97	$4.52	5,172
2018-10-24	$4.99	$5.02	$4.90	$4.90	$4.46	14,225
2018-10-23	$4.94	$5.05	$4.84	$5.05	$4.60	5,047
2018-10-22	$5.13	$5.20	$5.06	$5.08	$4.62	7,154
2018-10-19	$5.09	$5.17	$5.07	$5.14	$4.68	12,414
2018-10-18	$4.97	$5.19	$4.96	$5.08	$4.62	46,813
2018-10-17	$5.05	$5.13	$4.96	$4.99	$4.54	9,978
2018-10-16	$5.04	$5.17	$5.04	$5.16	$4.70	2,813
2018-10-15	$5.05	$5.05	$4.81	$5.00	$4.55	10,039
2018-10-12	$5.01	$5.02	$4.87	$4.87	$4.43	21,528
2018-10-11	$5.16	$5.21	$4.98	$4.99	$4.54	15,322
2018-10-10	$5.16	$5.21	$5.12	$5.20	$4.73	13,945
2018-10-09	$5.28	$5.36	$5.15	$5.17	$4.70	14,417
2018-10-08	$5.31	$5.55	$5.31	$5.53	$5.03	7,681
2018-10-05	$5.42	$5.43	$5.28	$5.31	$4.83	16,676
2018-10-04	$5.55	$5.62	$5.40	$5.42	$4.93	27,225
2018-10-03	$5.45	$5.55	$5.40	$5.54	$5.04	13,258
2018-10-02	$5.37	$5.44	$5.31	$5.42	$4.93	4,716
2018-10-01	$5.41	$5.45	$5.36	$5.36	$4.88	4,112
2018-09-28	$5.35	$5.39	$5.35	$5.35	$4.87	1,400
2018-09-27	$5.30	$5.36	$5.30	$5.36	$4.88	5,856
2018-09-26	$5.30	$5.32	$5.29	$5.29	$4.81	3,876
2018-09-25	$5.28	$5.31	$5.28	$5.31	$4.83	1,300
2018-09-24	$5.28	$5.28	$5.26	$5.26	$4.79	2,565
2018-09-21	$5.47	$5.47	$5.35	$5.36	$4.88	1,225
2018-09-20	$5.40	$5.50	$5.30	$5.46	$4.97	24,850
2018-09-19	$5.32	$5.32	$5.32	$5.32	$4.84	1,267
2018-09-18	$5.25	$5.28	$5.25	$5.26	$4.79	9,603
2018-09-17	$5.34	$5.34	$5.24	$5.24	$4.77	25,130
2018-09-14	$5.32	$5.34	$5.32	$5.34	$4.86	1,100
2018-09-13	$5.26	$5.27	$5.22	$5.22	$4.75	3,505
2018-09-12	$5.17	$5.25	$5.17	$5.25	$4.78	2,400
2018-09-11	$5.21	$5.21	$5.17	$5.17	$4.70	1,035
2018-09-10	$5.18	$5.19	$5.16	$5.19	$4.72	1,650
2018-09-07	$5.12	$5.13	$5.12	$5.13	$4.67	1,140
2018-09-06	$5.12	$5.16	$5.12	$5.16	$4.70	4,345
2018-09-05	$5.20	$5.25	$5.18	$5.25	$4.78	7,750
2018-09-04	$5.32	$5.33	$5.24	$5.25	$4.78	4,686
2018-08-31	$5.42	$5.46	$5.36	$5.36	$4.88	2,788
2018-08-30	$5.62	$5.62	$5.37	$5.37	$4.89	2,275
2018-08-29	$5.65	$5.65	$5.61	$5.61	$5.10	1,378
2018-08-28	$5.63	$5.65	$5.56	$5.56	$5.05	22,055
2018-08-27	$5.62	$5.65	$5.56	$5.60	$5.09	7,575
2018-08-24	$5.55	$5.60	$5.55	$5.59	$5.08	968
2018-08-23	$5.49	$5.65	$5.49	$5.55	$5.04	48,223
2018-08-22	$5.45	$5.45	$5.44	$5.44	$4.94	2,245
2018-08-21	$5.33	$5.46	$5.33	$5.46	$4.96	1,527
2018-08-20	$5.42	$5.47	$5.42	$5.47	$4.97	6,289
2018-08-17	$5.41	$5.46	$5.41	$5.44	$4.94	10,849
2018-08-16	$5.31	$5.38	$5.31	$5.35	$4.86	13,947
2018-08-15	$5.25	$5.26	$5.25	$5.26	$4.78	8,600
2018-08-14	$5.38	$5.38	$5.26	$5.36	$4.87	635
2018-08-13	$5.41	$5.41	$5.31	$5.36	$4.87	12,150
2018-08-10	$5.53	$5.53	$5.53	$5.53	$5.02	3,816
2018-08-09	$5.54	$5.54	$5.50	$5.53	$5.02	2,144
2018-08-08	$5.54	$5.68	$5.54	$5.68	$5.16	7,574
2018-08-07	$5.50	$5.58	$5.50	$5.58	$5.07	6,115
2018-08-06	$5.23	$5.84	$5.23	$5.24	$4.76	1,556
2018-08-03	$5.40	$5.53	$5.40	$5.53	$5.02	11,545
2018-08-02	$5.47	$5.47	$5.06	$5.30	$4.82	49,637
2018-08-01	$5.67	$5.67	$5.56	$5.56	$5.05	748
2018-07-31	$5.51	$5.62	$5.51	$5.62	$5.11	4,080
2018-07-30	$5.41	$5.50	$5.41	$5.50	$5.00	560
2018-07-27	$5.36	$5.43	$5.36	$5.41	$4.92	5,407
2018-07-26	$5.43	$5.50	$5.43	$5.50	$5.00	7,710
2018-07-25	$5.45	$5.45	$5.40	$5.40	$4.91	387
2018-07-24	$5.48	$5.53	$5.47	$5.47	$4.97	1,426
2018-07-23	$5.50	$5.50	$5.50	$5.50	$5.00	1,150
2018-07-20	$5.52	$5.61	$5.52	$5.61	$5.10	1,006
2018-07-19	$5.52	$5.53	$5.50	$5.51	$5.01	4,323
2018-07-18	$5.60	$5.60	$5.60	$5.60	$5.09	50
2018-07-17	$5.60	$5.60	$5.60	$5.60	$5.09	160
2018-07-16	$5.60	$5.60	$5.60	$5.60	$5.09	200
2018-07-13	$5.72	$5.72	$5.55	$5.55	$5.04	11,472
2018-07-12	$5.50	$5.65	$5.50	$5.65	$5.13	885
2018-07-11	$5.63	$5.64	$5.61	$5.63	$5.12	2,190
2018-07-10	$5.61	$5.64	$5.59	$5.64	$5.12	866
2018-07-09	$5.60	$5.60	$5.53	$5.53	$5.02	796
2018-07-06	$5.49	$5.49	$5.49	$5.49	$4.99	192
2018-07-05	$5.53	$5.55	$5.49	$5.49	$4.99	585
2018-07-03	$5.52	$5.52	$5.48	$5.48	$4.98	974
2018-07-02	$5.79	$5.79	$5.79	$5.79	$5.26	1,033
2018-06-29	$5.63	$5.63	$5.52	$5.52	$5.02	2,950
2018-06-28	$5.48	$5.54	$5.48	$5.54	$5.03	8,576
2018-06-27	$5.50	$5.50	$5.46	$5.46	$4.96	2,540
2018-06-26	$5.40	$5.46	$5.40	$5.42	$4.92	2,475
2018-06-25	$5.36	$5.37	$5.28	$5.28	$4.80	5,576
2018-06-22	$5.49	$5.49	$5.42	$5.44	$4.94	7,516
2018-06-21	$5.43	$5.43	$5.35	$5.36	$4.87	18,896
2018-06-20	$5.50	$5.50	$5.37	$5.37	$4.80	54,636
2018-06-19	$5.46	$5.50	$5.40	$5.43	$4.85	9,435
2018-06-18	$5.57	$5.57	$5.48	$5.52	$4.93	10,893
2018-06-15	$5.50	$5.50	$5.40	$5.43	$4.85	46,527
2018-06-14	$5.48	$5.57	$5.43	$5.46	$4.88	21,665
2018-06-13	$5.45	$5.52	$5.36	$5.49	$4.91	95,780
2018-06-12	$5.23	$5.36	$5.21	$5.36	$4.79	26,287
2018-06-11	$5.15	$5.33	$5.13	$5.23	$4.67	76,504
2018-06-08	$5.15	$5.31	$5.01	$5.23	$4.67	27,013
2018-06-07	$4.63	$4.91	$4.49	$4.90	$4.38	23,202
2018-06-06	$4.95	$4.95	$4.89	$4.94	$4.41	5,187
2018-06-05	$4.95	$4.95	$4.90	$4.90	$4.38	3,666
2018-06-04	$4.99	$4.99	$4.90	$4.90	$4.38	1,588
2018-06-01	$4.85	$4.85	$4.79	$4.83	$4.32	4,635
2018-05-31	$4.94	$4.94	$4.89	$4.89	$4.37	26,514
2018-05-30	$4.88	$4.97	$4.88	$4.97	$4.44	2,485
2018-05-29	$4.96	$4.96	$4.85	$4.85	$4.33	2,360
2018-05-25	$4.92	$4.92	$4.92	$4.92	$4.40	350
2018-05-24	$5.07	$5.07	$4.96	$4.96	$4.43	1,177
2018-05-23	$5.09	$5.09	$4.97	$4.97	$4.44	745
2018-05-22	$5.40	$5.40	$5.25	$5.25	$4.69	1,175
2018-05-21	$5.63	$5.63	$5.10	$5.31	$4.74	3,177
2018-05-18	$5.26	$5.30	$5.26	$5.30	$4.74	690
2018-05-17	$4.98	$4.98	$4.98	$4.98	$4.45	1,005
2018-05-16	$5.07	$5.09	$5.03	$5.03	$4.49	1,750
2018-05-15	$4.85	$5.13	$4.85	$5.12	$4.57	4,669
2018-05-14	$4.82	$4.87	$4.82	$4.87	$4.35	1,758
2018-05-11	$4.79	$4.83	$4.75	$4.75	$4.24	3,302
2018-05-10	$4.75	$4.79	$4.74	$4.79	$4.28	6,650
2018-05-09	$4.74	$4.75	$4.74	$4.75	$4.24	872
2018-05-08	$4.67	$4.67	$4.67	$4.67	$4.17	547
2018-05-07	$4.60	$4.60	$4.60	$4.60	$4.11	35
2018-05-04	$4.66	$4.66	$4.55	$4.60	$4.11	1,086
2018-05-03	$4.52	$4.61	$4.52	$4.61	$4.12	697
2018-05-02	$4.66	$4.68	$4.60	$4.60	$4.11	2,210
2018-05-01	$4.80	$4.80	$4.67	$4.67	$4.17	1,979
2018-04-30	$4.74	$4.85	$4.70	$4.72	$4.22	9,825
2018-04-27	$4.79	$4.82	$4.66	$4.82	$4.31	2,324
2018-04-26	$4.65	$4.70	$4.63	$4.67	$4.17	13,046
2018-04-25	$4.50	$4.64	$4.50	$4.62	$4.13	2,592
2018-04-24	$4.63	$4.75	$4.62	$4.62	$4.13	13,031
2018-04-23	$4.62	$4.77	$4.62	$4.63	$4.14	14,697
2018-04-20	$4.79	$4.79	$4.64	$4.66	$4.16	5,708
2018-04-19	$4.80	$4.80	$4.79	$4.79	$4.28	4,000
2018-04-18	$5.21	$5.21	$5.21	$5.21	$4.66	0
2018-04-17	$5.21	$5.21	$5.21	$5.21	$4.66	0
2018-04-16	$5.21	$5.21	$5.21	$5.21	$4.66	30
2018-04-13	$5.21	$5.21	$5.21	$5.21	$4.66	0
2018-04-12	$5.21	$5.21	$5.21	$5.21	$4.66	100
2018-04-11	$5.15	$5.15	$5.15	$5.15	$4.60	100
2018-04-10	$5.11	$5.11	$5.11	$5.11	$4.57	125
2018-04-09	$5.00	$5.00	$5.00	$5.00	$4.47	0
2018-04-06	$5.00	$5.00	$5.00	$5.00	$4.47	200
2018-04-05	$5.35	$5.35	$5.35	$5.35	$4.78	100
2018-04-04	$5.17	$5.18	$5.17	$5.17	$4.62	725
2018-04-03	$5.39	$5.44	$5.34	$5.34	$4.77	12,500
2018-04-02	$5.30	$5.30	$5.30	$5.30	$4.74	100
2018-03-29	$5.35	$5.35	$5.35	$5.35	$4.78	1,050
2018-03-28	$5.34	$5.34	$5.34	$5.34	$4.77	0
2018-03-27	$5.34	$5.34	$5.34	$5.34	$4.77	50
2018-03-26	$5.34	$5.34	$5.34	$5.34	$4.77	800
2018-03-23	$5.24	$5.24	$5.22	$5.22	$4.66	552
2018-03-22	$5.38	$5.38	$5.38	$5.38	$4.81	400
2018-03-21	$5.46	$5.46	$5.46	$5.46	$4.88	0
2018-03-20	$5.51	$5.55	$5.46	$5.46	$4.88	15,991
2018-03-19	$5.66	$5.66	$5.46	$5.46	$4.88	1,716
2018-03-16	$5.54	$5.67	$5.54	$5.65	$5.05	12,205
2018-03-15	$5.63	$5.63	$5.55	$5.55	$4.96	18,658
2018-03-14	$5.64	$5.65	$5.61	$5.64	$5.04	33,000
2018-03-13	$5.54	$5.56	$5.54	$5.56	$4.97	700
2018-03-12	$5.48	$5.48	$5.40	$5.42	$4.84	3,136
2018-03-09	$5.47	$5.47	$5.40	$5.41	$4.83	9,241
2018-03-08	$5.37	$5.37	$5.37	$5.37	$4.80	1,400
2018-03-07	$5.27	$5.27	$5.20	$5.20	$4.65	1,110
2018-03-06	$5.32	$5.43	$5.32	$5.43	$4.85	3,300
2018-03-05	$5.20	$5.30	$5.14	$5.14	$4.59	41,700
2018-03-02	$5.10	$5.11	$5.10	$5.11	$4.57	16,615
2018-03-01	$5.26	$5.26	$5.17	$5.17	$4.62	3,770
2018-02-28	$5.20	$5.31	$5.19	$5.24	$4.67	2,320
2018-02-27	$5.22	$5.22	$5.16	$5.16	$4.60	20,700
2018-02-26	$5.17	$5.17	$5.17	$5.17	$4.61	0
2018-02-23	$5.18	$5.18	$5.16	$5.17	$4.61	5,870
2018-02-22	$5.21	$5.24	$5.20	$5.20	$4.64	20,115
2018-02-21	$5.11	$5.14	$5.11	$5.14	$4.58	200
2018-02-20	$4.99	$5.05	$4.99	$4.99	$4.45	2,628
2018-02-16	$5.07	$5.07	$5.07	$5.07	$4.52	7,247
2018-02-15	$5.20	$5.20	$5.20	$5.20	$4.64	218
2018-02-14	$4.97	$5.10	$4.97	$5.10	$4.55	29,264
2018-02-13	$4.72	$4.98	$4.72	$4.97	$4.43	3,919
2018-02-12	$4.73	$4.73	$4.73	$4.73	$4.22	1,712
2018-02-09	$4.68	$4.75	$4.61	$4.75	$4.24	984
2018-02-08	$4.82	$4.82	$4.49	$4.66	$4.16	580
2018-02-07	$5.00	$5.01	$4.81	$4.81	$4.29	10,706
2018-02-06	$4.20	$4.87	$4.20	$4.87	$4.34	4,930
2018-02-05	$4.88	$4.96	$4.88	$4.92	$4.39	6,455
2018-02-02	$5.23	$5.24	$4.93	$4.93	$4.40	2,751
2018-02-01	$5.24	$5.24	$5.24	$5.24	$4.67	1,545
2018-01-31	$5.27	$5.29	$5.25	$5.25	$4.68	900
2018-01-30	$5.17	$5.17	$5.10	$5.11	$4.56	600
2018-01-29	$5.18	$5.23	$5.18	$5.23	$4.66	1,260
2018-01-26	$4.95	$5.12	$4.95	$5.12	$4.57	805
2018-01-25	$5.21	$5.22	$4.98	$4.98	$4.44	6,682
2018-01-24	$5.18	$5.21	$5.16	$5.20	$4.64	2,380
2018-01-23	$5.30	$5.30	$5.14	$5.14	$4.58	13,268
2018-01-22	$5.27	$5.27	$5.26	$5.26	$4.69	3,687
2018-01-19	$5.29	$5.29	$5.28	$5.28	$4.71	600
2018-01-18	$5.38	$5.38	$5.25	$5.26	$4.69	600
2018-01-17	$5.34	$5.34	$5.34	$5.34	$4.76	0
2018-01-16	$5.26	$5.35	$5.26	$5.34	$4.76	610
2018-01-12	$4.98	$4.98	$4.98	$4.98	$4.44	500
2018-01-11	$5.21	$5.21	$4.93	$4.93	$4.40	1,442
2018-01-10	$5.32	$5.32	$5.32	$5.32	$4.74	439
2018-01-09	$5.29	$5.29	$5.29	$5.29	$4.72	200
2018-01-08	$5.04	$5.20	$5.04	$5.17	$4.61	2,470
2018-01-05	$4.87	$5.07	$4.87	$5.07	$4.52	4,700
2018-01-04	$4.80	$4.80	$4.80	$4.80	$4.28	2,000
2018-01-03	$4.69	$4.69	$4.69	$4.69	$4.18	2,000
2018-01-02	$4.67	$4.67	$4.65	$4.65	$4.15	18,126
2017-12-29	$4.59	$4.59	$4.59	$4.59	$4.09	500
2017-12-28	$4.38	$4.38	$4.38	$4.38	$3.91	25
2017-12-27	$4.38	$4.38	$4.38	$4.38	$3.91	0
2017-12-26	$4.38	$4.38	$4.38	$4.38	$3.91	0
2017-12-22	$4.38	$4.38	$4.38	$4.38	$3.91	0
2017-12-21	$4.38	$4.38	$4.38	$4.38	$3.91	200
2017-12-20	$4.18	$4.35	$4.16	$4.35	$3.88	5,800
2017-12-19	$4.02	$4.15	$4.02	$4.15	$3.70	2,100
2017-12-18	$3.88	$3.92	$3.88	$3.92	$3.50	5,848
2017-12-15	$3.83	$3.83	$3.83	$3.83	$3.42	2,906
2017-12-14	$3.90	$3.90	$3.80	$3.80	$3.39	200
2017-12-13	$3.65	$3.65	$3.65	$3.65	$3.26	0
2017-12-12	$3.67	$3.67	$3.65	$3.65	$3.26	3,383
2017-12-11	$3.61	$3.61	$3.61	$3.61	$3.22	100
2017-12-08	$3.61	$3.61	$3.61	$3.61	$3.22	100
2017-12-07	$3.66	$3.66	$3.66	$3.66	$3.26	0
2017-12-06	$3.66	$3.66	$3.66	$3.66	$3.26	1,557
2017-12-05	$3.65	$3.66	$3.65	$3.66	$3.26	12,785
2017-12-04	$3.64	$3.64	$3.64	$3.64	$3.25	0
2017-12-01	$3.64	$3.64	$3.64	$3.64	$3.25	100
2017-11-30	$3.53	$3.64	$3.53	$3.64	$3.25	1,840
2017-11-29	$3.42	$3.67	$3.39	$3.67	$3.26	6,548
2017-11-28	$3.61	$3.61	$3.61	$3.61	$3.21	11,128
2017-11-27	$3.67	$3.67	$3.66	$3.66	$3.26	7,905
2017-11-24	$3.50	$3.50	$3.50	$3.50	$3.11	0
2017-11-22	$3.50	$3.50	$3.50	$3.50	$3.11	0
2017-11-21	$3.50	$3.50	$3.50	$3.50	$3.11	4,612
2017-11-20	$3.49	$3.51	$3.49	$3.50	$3.11	13,073
2017-11-17	$3.55	$3.55	$3.55	$3.55	$3.16	4,538
2017-11-16	$3.55	$3.55	$3.55	$3.55	$3.16	0
2017-11-15	$3.55	$3.55	$3.55	$3.55	$3.16	100
2017-11-14	$3.33	$3.33	$3.33	$3.33	$2.96	0
2017-11-13	$3.33	$3.33	$3.33	$3.33	$2.96	95
2017-11-10	$3.33	$3.33	$3.33	$3.33	$2.96	6,000
2017-11-09	$3.37	$3.37	$3.37	$3.37	$3.00	0
2017-11-08	$3.37	$3.37	$3.37	$3.37	$3.00	22,100
2017-11-07	$3.54	$3.54	$3.54	$3.54	$3.15	0
2017-11-06	$3.60	$3.60	$3.54	$3.54	$3.15	3,328
2017-11-03	$3.52	$3.52	$3.52	$3.52	$3.13	0
2017-11-02	$3.52	$3.52	$3.52	$3.52	$3.13	1,600
2017-11-01	$3.38	$3.38	$3.38	$3.38	$3.01	500
2017-10-31	$3.36	$3.36	$3.36	$3.36	$2.99	0
2017-10-30	$3.36	$3.36	$3.36	$3.36	$2.99	300
2017-10-27	$3.35	$3.35	$3.35	$3.35	$2.98	100
2017-10-26	$3.36	$3.36	$3.36	$3.36	$2.99	1,685
2017-10-25	$3.40	$3.40	$3.40	$3.40	$3.02	0
2017-10-24	$3.40	$3.40	$3.40	$3.40	$3.02	416
2017-10-23	$3.40	$3.40	$3.40	$3.40	$3.02	1,038
2017-10-20	$3.58	$3.58	$3.58	$3.58	$3.18	1
2017-10-19	$3.58	$3.58	$3.58	$3.58	$3.18	0
2017-10-18	$3.58	$3.58	$3.58	$3.58	$3.18	0
2017-10-17	$3.55	$3.58	$3.55	$3.58	$3.18	400
2017-10-16	$3.57	$3.58	$3.57	$3.57	$3.18	2,500
2017-10-13	$3.66	$3.66	$3.66	$3.66	$3.26	0
2017-10-12	$3.63	$3.66	$3.63	$3.66	$3.26	2,060
2017-10-11	$3.71	$3.71	$3.71	$3.71	$3.30	0
2017-10-10	$3.71	$3.71	$3.71	$3.71	$3.30	3,000
2017-10-09	$3.46	$3.46	$3.46	$3.46	$3.08	0
2017-10-06	$3.46	$3.46	$3.46	$3.46	$3.08	0
2017-10-05	$3.46	$3.46	$3.46	$3.46	$3.08	11
2017-10-04	$3.46	$3.46	$3.46	$3.46	$3.08	50
2017-10-03	$3.46	$3.46	$3.46	$3.46	$3.08	4,000
2017-10-02	$3.46	$3.46	$3.46	$3.46	$3.08	0
2017-09-29	$3.46	$3.46	$3.46	$3.46	$3.08	0
2017-09-28	$3.46	$3.46	$3.46	$3.46	$3.08	50
2017-09-27	$3.46	$3.46	$3.46	$3.46	$3.08	200
2017-09-26	$3.48	$3.48	$3.45	$3.45	$3.07	200
2017-09-25	$3.59	$3.59	$3.59	$3.59	$3.19	30
2017-09-22	$3.59	$3.59	$3.59	$3.59	$3.19	0
2017-09-21	$3.59	$3.59	$3.59	$3.59	$3.19	0
2017-09-20	$3.59	$3.59	$3.59	$3.59	$3.19	0
2017-09-19	$3.59	$3.59	$3.59	$3.59	$3.19	0
2017-09-18	$3.57	$3.61	$3.55	$3.59	$3.19	16,871
2017-09-15	$3.58	$3.58	$3.58	$3.58	$3.18	0
2017-09-14	$3.58	$3.58	$3.58	$3.58	$3.18	0
2017-09-13	$3.64	$3.64	$3.58	$3.58	$3.18	38,800
2017-09-12	$3.68	$3.68	$3.68	$3.68	$3.27	1,050
2017-09-11	$3.61	$3.61	$3.61	$3.61	$3.21	0
2017-09-08	$3.66	$3.66	$3.61	$3.61	$3.21	20,100
2017-09-07	$3.76	$3.76	$3.76	$3.76	$3.34	0
2017-09-06	$3.76	$3.76	$3.76	$3.76	$3.34	0
2017-09-05	$3.76	$3.76	$3.76	$3.76	$3.34	0
2017-09-01	$3.76	$3.76	$3.76	$3.76	$3.34	1
2017-08-31	$3.76	$3.76	$3.76	$3.76	$3.34	200
2017-08-30	$3.82	$3.82	$3.82	$3.82	$3.40	200
2017-08-29	$3.93	$3.93	$3.93	$3.93	$3.49	0
2017-08-28	$3.93	$3.93	$3.93	$3.93	$3.49	1,500
2017-08-25	$3.93	$3.93	$3.93	$3.93	$3.49	0
2017-08-24	$3.93	$3.93	$3.93	$3.93	$3.49	3,089
2017-08-23	$3.93	$3.93	$3.93	$3.93	$3.49	0
2017-08-22	$3.93	$3.93	$3.93	$3.93	$3.49	3,900
2017-08-21	$3.93	$3.93	$3.93	$3.93	$3.49	0
2017-08-18	$3.93	$3.94	$3.92	$3.93	$3.49	2,000
2017-08-17	$3.93	$3.93	$3.93	$3.93	$3.49	0
2017-08-16	$3.93	$3.93	$3.93	$3.93	$3.49	6,000
2017-08-15	$3.93	$3.93	$3.93	$3.93	$3.49	1,100
2017-08-14	$3.93	$3.93	$3.93	$3.93	$3.49	100
2017-08-11	$3.97	$3.97	$3.93	$3.93	$3.49	3,118
2017-08-10	$4.09	$4.09	$4.09	$4.09	$3.63	81
2017-08-09	$4.17	$4.17	$4.09	$4.09	$3.63	16,589
2017-08-08	$4.27	$4.31	$4.27	$4.27	$3.79	12,963
2017-08-07	$4.40	$4.40	$4.13	$4.13	$3.66	300
2017-08-04	$4.21	$4.25	$4.21	$4.25	$3.77	1,500
2017-08-03	$4.92	$4.92	$4.25	$4.31	$3.82	68,900
2017-08-02	$5.00	$5.00	$5.00	$5.00	$4.44	0
2017-08-01	$5.02	$5.02	$5.00	$5.00	$4.44	8,285
2017-07-31	$5.09	$5.09	$5.09	$5.09	$4.52	0
2017-07-28	$5.09	$5.09	$5.09	$5.09	$4.52	0
2017-07-27	$5.09	$5.09	$5.09	$5.09	$4.52	0
2017-07-26	$5.09	$5.09	$5.09	$5.09	$4.52	0
2017-07-25	$5.09	$5.09	$5.09	$5.09	$4.52	200
2017-07-24	$5.00	$5.06	$4.97	$5.06	$4.49	2,998
2017-07-21	$4.98	$5.00	$4.98	$5.00	$4.44	2,100
2017-07-20	$4.90	$4.90	$4.90	$4.90	$4.35	100
2017-07-19	$4.70	$4.70	$4.70	$4.70	$4.17	0
2017-07-18	$4.70	$4.70	$4.70	$4.70	$4.17	0
2017-07-17	$4.78	$4.78	$4.70	$4.70	$4.17	200
2017-07-14	$4.95	$4.95	$4.95	$4.95	$4.39	0
2017-07-13	$4.95	$4.95	$4.95	$4.95	$4.39	10
2017-07-12	$4.94	$4.95	$4.94	$4.95	$4.39	1,100
2017-07-11	$4.87	$4.87	$4.85	$4.85	$4.30	3,877
2017-07-10	$4.61	$4.68	$4.61	$4.68	$4.15	1,809
2017-07-07	$4.41	$4.41	$4.41	$4.41	$3.91	1,000
2017-07-06	$4.25	$4.25	$4.25	$4.25	$3.77	4,856
2017-07-05	$4.12	$4.12	$4.12	$4.12	$3.65	100
2017-07-03	$4.12	$4.12	$4.12	$4.12	$3.65	0
2017-06-30	$4.12	$4.12	$4.12	$4.12	$3.65	0
2017-06-29	$4.12	$4.12	$4.12	$4.12	$3.65	0
2017-06-28	$4.05	$4.12	$4.05	$4.12	$3.65	600
2017-06-27	$3.93	$3.96	$3.93	$3.96	$3.51	3,200
2017-06-26	$3.85	$3.85	$3.85	$3.85	$3.42	1,246
2017-06-23	$3.83	$3.83	$3.83	$3.83	$3.40	400
2017-06-22	$3.81	$3.83	$3.80	$3.80	$3.37	29,889
2017-06-21	$3.75	$3.78	$3.75	$3.78	$3.35	18,373
2017-06-20	$3.76	$3.76	$3.76	$3.76	$3.34	100
2017-06-19	$3.88	$3.88	$3.78	$3.79	$3.36	47,834
2017-06-16	$3.69	$3.86	$3.69	$3.86	$3.42	13,066
2017-06-15	$3.68	$3.75	$3.63	$3.68	$3.26	19,300
2017-06-14	$3.77	$3.77	$3.77	$3.77	$3.34	12,809
2017-06-13	$3.61	$3.61	$3.61	$3.61	$3.12	0
2017-06-12	$3.61	$3.61	$3.61	$3.61	$3.12	0
2017-06-09	$3.61	$3.61	$3.61	$3.61	$3.12	2,700
2017-06-08	$3.61	$3.61	$3.61	$3.61	$3.12	3,100
2017-06-07	$3.53	$3.61	$3.53	$3.61	$3.12	8,734
2017-06-06	$3.50	$3.50	$3.50	$3.50	$3.02	1,300
2017-06-05	$3.64	$3.64	$3.50	$3.50	$3.02	1,700
2017-06-02	$3.39	$3.39	$3.39	$3.39	$2.93	1,400
2017-06-01	$3.39	$3.39	$3.39	$3.39	$2.93	300
2017-05-31	$3.39	$3.39	$3.39	$3.39	$2.93	0
2017-05-30	$3.39	$3.39	$3.39	$3.39	$2.93	0
2017-05-26	$3.38	$3.39	$3.38	$3.39	$2.93	3,000
2017-05-25	$3.16	$3.16	$3.16	$3.16	$2.73	0
2017-05-24	$3.16	$3.16	$3.16	$3.16	$2.73	0
2017-05-23	$3.16	$3.16	$3.16	$3.16	$2.73	600
2017-05-22	$3.10	$3.10	$3.10	$3.10	$2.68	0
2017-05-19	$3.10	$3.10	$3.10	$3.10	$2.68	800
2017-05-18	$3.34	$3.34	$3.34	$3.34	$2.89	0
2017-05-17	$3.34	$3.34	$3.34	$3.34	$2.89	0
2017-05-16	$3.34	$3.34	$3.34	$3.34	$2.89	2
2017-05-15	$3.34	$3.34	$3.34	$3.34	$2.89	0
2017-05-12	$3.34	$3.34	$3.34	$3.34	$2.89	0
2017-05-11	$3.34	$3.34	$3.34	$3.34	$2.89	1,700
2017-05-10	$3.34	$3.34	$3.34	$3.34	$2.89	0
2017-05-09	$3.34	$3.34	$3.34	$3.34	$2.89	0
2017-05-08	$3.35	$3.35	$3.34	$3.34	$2.89	900
2017-05-05	$3.40	$3.40	$3.40	$3.40	$2.94	5
2017-05-04	$3.40	$3.40	$3.40	$3.40	$2.94	500
2017-05-03	$3.57	$3.57	$3.57	$3.57	$3.08	0
2017-05-02	$3.56	$3.57	$3.56	$3.57	$3.08	1,775
2017-05-01	$3.72	$3.72	$3.72	$3.72	$3.21	0
2017-04-28	$3.72	$3.72	$3.72	$3.72	$3.21	27
2017-04-27	$3.72	$3.72	$3.72	$3.72	$3.21	0
2017-04-26	$3.68	$3.79	$3.68	$3.72	$3.21	2,500
2017-04-25	$3.50	$3.50	$3.50	$3.50	$3.02	5,000
2017-04-24	$3.55	$3.55	$3.53	$3.54	$3.06	3,500
2017-04-21	$3.68	$3.68	$3.68	$3.68	$3.18	0
2017-04-20	$3.68	$3.68	$3.68	$3.68	$3.18	0
2017-04-19	$3.68	$3.68	$3.68	$3.68	$3.18	0
2017-04-18	$3.68	$3.68	$3.68	$3.68	$3.18	0
2017-04-17	$3.68	$3.68	$3.68	$3.68	$3.18	25
2017-04-13	$3.68	$3.68	$3.68	$3.68	$3.18	100
2017-04-12	$3.63	$3.65	$3.62	$3.63	$3.14	7,900
2017-04-11	$3.58	$3.58	$3.58	$3.58	$3.09	0
2017-04-10	$3.58	$3.58	$3.58	$3.58	$3.09	1,200
2017-04-07	$3.63	$3.63	$3.63	$3.63	$3.14	19
2017-04-06	$3.63	$3.63	$3.63	$3.63	$3.14	0
2017-04-05	$3.61	$3.64	$3.60	$3.63	$3.14	9,940
2017-04-04	$3.77	$3.77	$3.77	$3.77	$3.26	0
2017-04-03	$3.77	$3.77	$3.77	$3.77	$3.26	0
2017-03-31	$3.77	$3.77	$3.77	$3.77	$3.26	0
2017-03-30	$3.77	$3.77	$3.77	$3.77	$3.26	0
2017-03-29	$3.81	$3.81	$3.77	$3.77	$3.26	200
2017-03-28	$3.80	$3.83	$3.80	$3.83	$3.31	3,200
2017-03-27	$3.86	$3.86	$3.86	$3.86	$3.34	10,500
2017-03-24	$3.80	$3.80	$3.80	$3.80	$3.28	1,399
2017-03-23	$3.89	$3.91	$3.89	$3.90	$3.37	2,455
2017-03-22	$3.77	$3.77	$3.77	$3.77	$3.26	100
2017-03-21	$3.95	$3.95	$3.95	$3.95	$3.41	14,000
2017-03-20	$4.06	$4.06	$3.92	$3.92	$3.39	29,201
2017-03-17	$3.93	$4.02	$3.93	$3.96	$3.42	72,825
2017-03-16	$3.95	$3.96	$3.95	$3.96	$3.42	6,820
2017-03-15	$4.04	$4.04	$3.96	$3.96	$3.42	22,000
2017-03-14	$4.00	$4.00	$4.00	$4.00	$3.46	0
2017-03-13	$4.00	$4.00	$4.00	$4.00	$3.46	1,500
2017-03-10	$4.00	$4.00	$4.00	$4.00	$3.46	3,060
2017-03-09	$3.99	$4.05	$3.98	$4.05	$3.50	12,811
2017-03-08	$3.97	$4.00	$3.97	$4.00	$3.46	3,650
2017-03-07	$3.95	$3.95	$3.95	$3.95	$3.41	10,030
2017-03-06	$4.05	$4.06	$4.05	$4.06	$3.51	3,625
2017-03-03	$4.00	$4.00	$4.00	$4.00	$3.46	3,525
2017-03-02	$4.05	$4.05	$4.02	$4.02	$3.47	2,600
2017-03-01	$4.19	$4.20	$4.12	$4.20	$3.63	10,800
2017-02-28	$4.14	$4.14	$4.14	$4.14	$3.58	12,000
2017-02-27	$4.11	$4.11	$4.09	$4.09	$3.53	6,012
2017-02-24	$3.98	$3.98	$3.98	$3.98	$3.44	11,200
2017-02-23	$4.08	$4.16	$3.98	$3.98	$3.44	33,021
2017-02-22	$3.85	$3.85	$3.84	$3.84	$3.32	2,500
2017-02-21	$4.09	$4.09	$4.00	$4.03	$3.48	25,827
2017-02-17	$4.17	$4.17	$4.08	$4.10	$3.54	20,025
2017-02-16	$4.14	$4.17	$4.14	$4.17	$3.60	1,785
2017-02-15	$3.90	$4.05	$3.90	$4.05	$3.50	18,342
2017-02-14	$3.97	$3.97	$3.97	$3.97	$3.43	16,600
2017-02-13	$3.64	$3.64	$3.64	$3.64	$3.15	23,200
2017-02-10	$3.67	$3.68	$3.61	$3.61	$3.12	39,125
2017-02-09	$3.67	$3.67	$3.67	$3.67	$3.17	0
2017-02-08	$3.67	$3.67	$3.67	$3.67	$3.17	0
2017-02-07	$3.67	$3.67	$3.67	$3.67	$3.17	75
2017-02-06	$3.67	$3.67	$3.67	$3.67	$3.17	500
2017-02-03	$3.74	$3.74	$3.74	$3.74	$3.23	1,500
2017-02-02	$3.50	$3.59	$3.48	$3.59	$3.10	2,627
2017-02-01	$3.35	$3.49	$3.35	$3.47	$3.00	6,900
2017-01-31	$3.29	$3.29	$3.29	$3.29	$2.85	0
2017-01-30	$3.29	$3.29	$3.29	$3.29	$2.85	0
2017-01-27	$3.24	$3.29	$3.24	$3.29	$2.85	1,840
2017-01-26	$3.29	$3.29	$3.29	$3.29	$2.85	0
2017-01-25	$3.29	$3.29	$3.29	$3.29	$2.85	134,130
2017-01-24	$3.21	$3.21	$3.21	$3.21	$2.77	0
2017-01-23	$3.21	$3.21	$3.21	$3.21	$2.77	0
2017-01-20	$3.20	$3.21	$3.20	$3.21	$2.77	8,000
2017-01-19	$3.24	$3.24	$3.24	$3.24	$2.80	0
2017-01-18	$3.24	$3.24	$3.24	$3.24	$2.80	0
2017-01-17	$3.22	$3.24	$3.21	$3.24	$2.80	3,535
2017-01-13	$3.27	$3.27	$3.27	$3.27	$2.83	0
2017-01-12	$3.27	$3.27	$3.27	$3.27	$2.83	0
2017-01-11	$3.27	$3.27	$3.27	$3.27	$2.83	0
2017-01-10	$3.27	$3.27	$3.27	$3.27	$2.83	0
2017-01-09	$3.27	$3.27	$3.27	$3.27	$2.83	500
2017-01-06	$3.47	$3.47	$3.47	$3.47	$3.00	0
2017-01-05	$3.47	$3.47	$3.47	$3.47	$3.00	0
2017-01-04	$3.42	$3.47	$3.42	$3.47	$3.00	1,000
2017-01-03	$3.49	$3.49	$3.49	$3.49	$3.02	544
2016-12-30	$3.55	$3.56	$3.53	$3.56	$3.08	8,800
2016-12-29	$3.42	$3.51	$3.42	$3.51	$3.03	10,290
2016-12-28	$3.37	$3.37	$3.37	$3.37	$2.92	1,685
2016-12-27	$3.34	$3.34	$3.34	$3.34	$2.89	0
2016-12-23	$3.34	$3.34	$3.34	$3.34	$2.89	9,700
2016-12-22	$3.35	$3.37	$3.35	$3.37	$2.91	4,385
2016-12-21	$3.46	$3.46	$3.46	$3.46	$2.99	100
2016-12-20	$3.26	$3.26	$3.26	$3.26	$2.82	0
2016-12-19	$3.26	$3.26	$3.26	$3.26	$2.82	300
2016-12-16	$3.35	$3.35	$3.35	$3.35	$2.89	100
2016-12-15	$3.06	$3.29	$3.06	$3.29	$2.84	3,030
2016-12-14	$3.36	$3.36	$3.36	$3.36	$2.90	72
2016-12-13	$3.30	$3.36	$3.30	$3.36	$2.90	700
2016-12-12	$3.21	$3.26	$3.21	$3.26	$2.82	17,600
2016-12-09	$3.14	$3.14	$3.14	$3.14	$2.71	0
2016-12-08	$3.16	$3.16	$3.13	$3.14	$2.71	7,900
2016-12-07	$3.12	$3.21	$3.12	$3.21	$2.77	3,600
2016-12-06	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-12-05	$3.12	$3.12	$3.12	$3.12	$2.70	5,000
2016-12-02	$3.10	$3.10	$3.10	$3.10	$2.68	13,300
2016-12-01	$3.10	$3.10	$3.10	$3.10	$2.68	100
2016-11-30	$2.87	$2.87	$2.87	$2.87	$2.48	4,400
2016-11-29	$2.87	$2.87	$2.87	$2.87	$2.48	4,067
2016-11-28	$3.00	$3.00	$2.90	$2.90	$2.50	11,160
2016-11-25	$2.87	$2.87	$2.87	$2.87	$2.48	0
2016-11-23	$2.87	$2.87	$2.87	$2.87	$2.48	100
2016-11-22	$2.88	$2.88	$2.87	$2.87	$2.48	477
2016-11-21	$2.84	$2.84	$2.84	$2.84	$2.45	6,300
2016-11-18	$2.80	$2.80	$2.80	$2.80	$2.42	0
2016-11-17	$2.80	$2.80	$2.80	$2.80	$2.42	3,338
2016-11-16	$2.90	$2.90	$2.90	$2.90	$2.50	0
2016-11-15	$2.90	$2.90	$2.90	$2.90	$2.50	10,076
2016-11-14	$2.84	$2.84	$2.84	$2.84	$2.45	1,355
2016-11-11	$2.84	$2.84	$2.84	$2.84	$2.45	0
2016-11-10	$2.84	$2.84	$2.84	$2.84	$2.45	0
2016-11-09	$2.84	$2.84	$2.84	$2.84	$2.45	0
2016-11-08	$2.84	$2.84	$2.84	$2.84	$2.45	360
2016-11-07	$2.82	$2.82	$2.82	$2.82	$2.44	0
2016-11-04	$2.82	$2.82	$2.82	$2.82	$2.44	0
2016-11-03	$2.82	$2.82	$2.82	$2.82	$2.44	0
2016-11-02	$2.91	$2.91	$2.68	$2.82	$2.44	575
2016-11-01	$3.05	$3.05	$3.05	$3.05	$2.64	100
2016-10-31	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-28	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-27	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-26	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-25	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-24	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-21	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-20	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-19	$3.27	$3.27	$3.27	$3.27	$2.83	0
2016-10-18	$3.27	$3.27	$3.27	$3.27	$2.83	1,500
2016-10-17	$3.28	$3.28	$3.28	$3.28	$2.83	3,000
2016-10-14	$3.43	$3.43	$3.43	$3.43	$2.96	5,000
2016-10-13	$3.43	$3.43	$3.43	$3.43	$2.96	24,100
2016-10-12	$3.43	$3.43	$3.43	$3.43	$2.96	25,700
2016-10-11	$3.43	$3.43	$3.43	$3.43	$2.96	27,325
2016-10-10	$3.50	$3.50	$3.50	$3.50	$3.03	0
2016-10-07	$3.50	$3.50	$3.50	$3.50	$3.03	26,600
2016-10-06	$3.50	$3.50	$3.50	$3.50	$3.03	0
2016-10-05	$3.43	$3.50	$3.40	$3.50	$3.03	1,856
2016-10-04	$3.59	$3.59	$3.59	$3.59	$3.10	0
2016-10-03	$3.59	$3.59	$3.59	$3.59	$3.10	100
2016-09-30	$3.37	$3.37	$3.37	$3.37	$2.91	0
2016-09-29	$3.37	$3.37	$3.37	$3.37	$2.91	0
2016-09-28	$3.37	$3.37	$3.37	$3.37	$2.91	0
2016-09-27	$3.37	$3.37	$3.37	$3.37	$2.91	0
2016-09-26	$3.37	$3.37	$3.37	$3.37	$2.91	100
2016-09-23	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-22	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-21	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-20	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-19	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-16	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-15	$3.58	$3.58	$3.58	$3.58	$3.09	0
2016-09-14	$3.58	$3.58	$3.58	$3.58	$3.09	300
2016-09-13	$3.69	$3.69	$3.69	$3.69	$3.19	0
2016-09-12	$3.69	$3.69	$3.69	$3.69	$3.19	0
2016-09-09	$3.69	$3.69	$3.69	$3.69	$3.19	3,000
2016-09-08	$3.57	$3.57	$3.57	$3.57	$3.09	0
2016-09-07	$3.57	$3.57	$3.57	$3.57	$3.09	0
2016-09-06	$3.58	$3.58	$3.57	$3.57	$3.09	5,312
2016-09-02	$3.43	$3.43	$3.43	$3.43	$2.97	0
2016-09-01	$3.43	$3.43	$3.43	$3.43	$2.97	0
2016-08-31	$3.43	$3.43	$3.43	$3.43	$2.97	0
2016-08-30	$3.42	$3.45	$3.39	$3.43	$2.97	14,902
2016-08-29	$3.39	$3.39	$3.39	$3.39	$2.93	1,000
2016-08-26	$3.41	$3.41	$3.41	$3.41	$2.94	0
2016-08-25	$3.41	$3.41	$3.41	$3.41	$2.94	10,000
2016-08-24	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-08-23	$3.20	$3.20	$3.20	$3.20	$2.77	5,015
2016-08-22	$3.36	$3.36	$3.36	$3.36	$2.90	0
2016-08-19	$3.36	$3.36	$3.36	$3.36	$2.90	0
2016-08-18	$3.36	$3.36	$3.36	$3.36	$2.90	1,826
2016-08-17	$3.25	$3.25	$3.25	$3.25	$2.81	2,468
2016-08-16	$3.31	$3.31	$3.27	$3.27	$2.83	5,849
2016-08-15	$3.37	$3.37	$3.37	$3.37	$2.91	5,000
2016-08-12	$3.28	$3.28	$3.28	$3.28	$2.83	0
2016-08-11	$3.28	$3.28	$3.28	$3.28	$2.83	180
2016-08-10	$3.28	$3.28	$3.28	$3.28	$2.83	0
2016-08-09	$3.28	$3.28	$3.28	$3.28	$2.83	0
2016-08-08	$3.32	$3.32	$3.28	$3.28	$2.83	10,700
2016-08-05	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-08-04	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-08-03	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-08-02	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-08-01	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-07-29	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-07-28	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-07-27	$3.60	$3.65	$3.60	$3.65	$3.15	7,000
2016-07-26	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-25	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-22	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-21	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-20	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-19	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-18	$3.88	$3.88	$3.88	$3.88	$3.36	0
2016-07-15	$3.88	$3.89	$3.88	$3.88	$3.36	952
2016-07-14	$3.80	$3.80	$3.80	$3.80	$3.28	0
2016-07-13	$3.80	$3.80	$3.80	$3.80	$3.28	0
2016-07-12	$3.80	$3.80	$3.80	$3.80	$3.28	0
2016-07-11	$3.80	$3.80	$3.80	$3.80	$3.28	300
2016-07-08	$3.80	$3.81	$3.80	$3.81	$3.29	1,000
2016-07-07	$3.74	$3.74	$3.74	$3.74	$3.23	0
2016-07-06	$3.74	$3.74	$3.74	$3.74	$3.23	0
2016-07-05	$3.74	$3.74	$3.74	$3.74	$3.23	0
2016-07-01	$3.74	$3.74	$3.74	$3.74	$3.23	0
2016-06-30	$3.74	$3.74	$3.74	$3.74	$3.23	10,000
2016-06-29	$3.79	$3.79	$3.79	$3.79	$3.28	0
2016-06-28	$3.74	$3.81	$3.73	$3.79	$3.28	7,985
2016-06-27	$3.42	$3.42	$3.42	$3.42	$2.95	2,000
2016-06-24	$3.53	$3.54	$3.53	$3.54	$3.06	3,000
2016-06-23	$3.70	$3.70	$3.70	$3.70	$3.20	0
2016-06-22	$3.67	$3.70	$3.66	$3.70	$3.20	28,000
2016-06-21	$3.60	$3.60	$3.60	$3.60	$3.11	295
2016-06-20	$3.28	$3.28	$3.28	$3.28	$2.83	0
2016-06-17	$3.28	$3.28	$3.28	$3.28	$2.83	0
2016-06-16	$3.30	$3.30	$3.28	$3.28	$2.83	29,828
2016-06-15	$3.46	$3.46	$3.46	$3.46	$2.99	25,403
2016-06-14	$3.30	$3.30	$3.30	$3.30	$2.85	21,000
2016-06-13	$3.30	$3.55	$3.30	$3.55	$3.07	0
2016-06-10	$3.55	$3.55	$3.55	$3.55	$3.07	0
2016-06-09	$3.55	$3.55	$3.55	$3.55	$3.07	0
2016-06-08	$3.55	$3.55	$3.55	$3.55	$3.07	2,500
2016-06-07	$3.65	$3.65	$3.65	$3.65	$3.15	0
2016-06-06	$3.65	$3.65	$3.65	$3.65	$3.15	330
2016-06-03	$3.44	$3.44	$3.43	$3.43	$2.97	5,000
2016-06-02	$3.42	$3.42	$3.42	$3.42	$2.95	168
2016-06-01	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-31	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-27	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-26	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-25	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-24	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-23	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-20	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-19	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-18	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-17	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-16	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-13	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-12	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-11	$3.11	$3.11	$3.11	$3.11	$2.68	0
2016-05-10	$3.11	$3.11	$3.11	$3.11	$2.68	200
2016-05-09	$3.22	$3.22	$3.22	$3.22	$2.78	0
2016-05-06	$3.21	$3.22	$3.21	$3.22	$2.78	1,500
2016-05-05	$3.32	$3.32	$3.32	$3.32	$2.87	0
2016-05-04	$3.32	$3.32	$3.32	$3.32	$2.87	0
2016-05-03	$3.32	$3.32	$3.32	$3.32	$2.87	0
2016-05-02	$3.32	$3.32	$3.32	$3.32	$2.87	0
2016-04-29	$3.32	$3.32	$3.32	$3.32	$2.87	1,710
2016-04-28	$3.28	$3.28	$3.28	$3.28	$2.84	1,725
2016-04-27	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-26	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-25	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-22	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-21	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-20	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-19	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-18	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-15	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-14	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-13	$2.91	$2.91	$2.91	$2.91	$2.51	2,781
2016-04-12	$2.91	$2.91	$2.91	$2.91	$2.51	8,700
2016-04-11	$2.91	$2.91	$2.91	$2.91	$2.51	0
2016-04-08	$2.91	$2.91	$2.91	$2.91	$2.51	2,500
2016-04-07	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-04-06	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-04-05	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-04-04	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-04-01	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-03-31	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-03-30	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-03-29	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-03-28	$3.12	$3.12	$3.12	$3.12	$2.70	0
2016-03-24	$3.07	$3.12	$3.07	$3.12	$2.70	900
2016-03-23	$3.19	$3.19	$3.19	$3.19	$2.76	72
2016-03-22	$3.19	$3.19	$3.19	$3.19	$2.76	200
2016-03-21	$3.37	$3.39	$3.37	$3.39	$2.93	2,000
2016-03-18	$3.28	$3.28	$3.28	$3.28	$2.83	0
2016-03-17	$3.21	$3.28	$3.21	$3.28	$2.83	4,493
2016-03-16	$3.06	$3.06	$3.06	$3.06	$2.64	0
2016-03-15	$3.06	$3.06	$3.06	$3.06	$2.64	0
2016-03-14	$3.06	$3.06	$3.06	$3.06	$2.64	0
2016-03-11	$3.08	$3.08	$3.06	$3.06	$2.64	1,200
2016-03-10	$2.99	$2.99	$2.99	$2.99	$2.59	0
2016-03-09	$3.00	$3.00	$2.99	$2.99	$2.59	1,102
2016-03-08	$2.78	$2.78	$2.78	$2.78	$2.40	0
2016-03-07	$2.78	$2.78	$2.78	$2.78	$2.40	0
2016-03-04	$2.78	$2.78	$2.78	$2.78	$2.40	0
2016-03-03	$2.78	$2.78	$2.78	$2.78	$2.40	14,300
2016-03-02	$2.78	$2.78	$2.78	$2.78	$2.40	0
2016-03-01	$2.78	$2.78	$2.78	$2.78	$2.40	3,700
2016-02-29	$2.78	$2.78	$2.78	$2.78	$2.40	21,600
2016-02-26	$2.78	$2.78	$2.78	$2.78	$2.40	10,700
2016-02-25	$2.78	$2.78	$2.78	$2.78	$2.40	2,685
2016-02-24	$2.78	$2.78	$2.78	$2.78	$2.40	2,500
2016-02-23	$3.20	$3.20	$3.20	$3.20	$2.77	21,400
2016-02-22	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-19	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-18	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-17	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-16	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-12	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-11	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-10	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-09	$3.20	$3.20	$3.20	$3.20	$2.77	0
2016-02-08	$3.20	$3.20	$3.20	$3.20	$2.77	100
2016-02-05	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-02-04	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-02-03	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-02-02	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-02-01	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-01-29	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-01-28	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-01-27	$3.23	$3.23	$3.23	$3.23	$2.79	100
2016-01-26	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-01-25	$3.23	$3.23	$3.23	$3.23	$2.79	0
2016-01-22	$3.20	$3.23	$3.20	$3.23	$2.79	3,000
2016-01-21	$2.73	$2.73	$2.73	$2.73	$2.36	0
2016-01-20	$2.73	$2.73	$2.73	$2.73	$2.36	5,111
2016-01-19	$2.91	$2.91	$2.91	$2.91	$2.52	0
2016-01-15	$2.91	$2.91	$2.91	$2.91	$2.52	4,000
2016-01-14	$3.35	$3.35	$3.35	$3.35	$2.89	0
2016-01-13	$3.35	$3.35	$3.35	$3.35	$2.89	0
2016-01-12	$3.35	$3.35	$3.35	$3.35	$2.89	15,100
2016-01-11	$3.35	$3.35	$3.35	$3.35	$2.89	34,100
2016-01-08	$3.35	$3.35	$3.35	$3.35	$2.89	35,373
2016-01-07	$3.35	$3.35	$3.35	$3.35	$2.89	0
2016-01-06	$3.35	$3.35	$3.35	$3.35	$2.89	1,800
2016-01-05	$3.59	$3.59	$3.59	$3.59	$3.10	1,400
2016-01-04	$3.59	$3.59	$3.59	$3.59	$3.10	0
2015-12-31	$3.59	$3.59	$3.59	$3.59	$3.10	323
2015-12-30	$3.40	$3.40	$3.40	$3.40	$2.94	30
2015-12-29	$3.40	$3.40	$3.40	$3.40	$2.94	2,500
2015-12-28	$3.52	$3.52	$3.40	$3.40	$2.94	2,500
2015-12-24	$3.51	$3.51	$3.51	$3.51	$3.03	12,159
2015-12-23	$3.51	$3.53	$3.50	$3.51	$3.03	12,159
2015-12-22	$3.45	$3.45	$3.45	$3.45	$2.98	15,209
2015-12-21	$3.46	$3.46	$3.45	$3.45	$2.98	15,209
2015-12-18	$3.50	$3.50	$3.50	$3.50	$3.03	3,600
2015-12-17	$3.53	$3.53	$3.53	$3.53	$3.05	866
2015-12-16	$3.24	$3.24	$3.24	$3.24	$2.80	0
2015-12-15	$3.24	$3.24	$3.24	$3.24	$2.80	0
2015-12-14	$3.24	$3.24	$3.24	$3.24	$2.80	0
2015-12-11	$3.24	$3.24	$3.24	$3.24	$2.80	1,800
2015-12-10	$3.45	$3.45	$3.45	$3.45	$2.98	28,830
2015-12-09	$3.45	$3.45	$3.45	$3.45	$2.98	2,500
2015-12-08	$3.51	$3.51	$3.51	$3.51	$3.03	0
2015-12-07	$3.51	$3.51	$3.51	$3.51	$3.03	0
2015-12-04	$3.51	$3.51	$3.51	$3.51	$3.03	0
2015-12-03	$3.51	$3.51	$3.51	$3.51	$3.03	1,110
2015-12-02	$3.58	$3.58	$3.58	$3.58	$3.09	0
2015-12-01	$3.58	$3.58	$3.58	$3.58	$3.09	0
2015-11-30	$3.58	$3.58	$3.58	$3.58	$3.09	100
2015-11-27	$3.26	$3.26	$3.26	$3.26	$2.82	0
2015-11-25	$3.26	$3.26	$3.26	$3.26	$2.82	0
2015-11-24	$3.26	$3.26	$3.26	$3.26	$2.82	0
2015-11-23	$3.26	$3.26	$3.26	$3.26	$2.82	29,300
2015-11-20	$3.26	$3.26	$3.26	$3.26	$2.82	6,300
2015-11-19	$3.22	$3.22	$3.20	$3.21	$2.77	8,454
2015-11-18	$3.20	$3.22	$3.14	$3.17	$2.74	27,300
2015-11-17	$3.82	$3.82	$3.82	$3.82	$3.25	0
2015-11-16	$3.82	$3.82	$3.82	$3.82	$3.25	0
2015-11-13	$3.82	$3.82	$3.82	$3.82	$3.25	0
2015-11-12	$3.82	$3.82	$3.82	$3.82	$3.25	0
2015-11-11	$3.82	$3.82	$3.82	$3.82	$3.25	0
2015-11-10	$3.82	$3.82	$3.82	$3.82	$3.25	8,900
2015-11-09	$3.84	$3.84	$3.82	$3.82	$3.25	19,900
2015-11-06	$3.79	$3.79	$3.79	$3.79	$3.23	0
2015-11-05	$3.79	$3.79	$3.79	$3.79	$3.23	0
2015-11-04	$3.79	$3.79	$3.79	$3.79	$3.23	20,200
2015-11-03	$3.79	$3.79	$3.79	$3.79	$3.23	0
2015-11-02	$3.79	$3.79	$3.79	$3.79	$3.23	0
2015-10-30	$3.79	$3.79	$3.79	$3.79	$3.23	430
2015-10-29	$3.92	$3.92	$3.92	$3.92	$3.33	0
2015-10-28	$3.92	$3.92	$3.92	$3.92	$3.33	100
2015-10-27	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-26	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-23	$4.30	$4.30	$4.30	$4.30	$3.66	36,000
2015-10-22	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-21	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-20	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-19	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-16	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-15	$4.30	$4.30	$4.30	$4.30	$3.66	0
2015-10-14	$4.30	$4.30	$4.30	$4.30	$3.66	313
2015-10-13	$3.99	$4.00	$3.99	$4.00	$3.40	50
2015-10-12	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-09	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-08	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-07	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-06	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-05	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-02	$3.99	$4.00	$3.99	$4.00	$3.40	0
2015-10-01	$3.99	$4.00	$3.99	$4.00	$3.40	5,500
2015-09-30	$3.89	$3.89	$3.89	$3.89	$3.31	0
2015-09-29	$3.82	$3.89	$3.82	$3.89	$3.31	8,100
2015-09-28	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-25	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-24	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-23	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-22	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-21	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-18	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-17	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-16	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-15	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-14	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-11	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-10	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-09	$4.52	$4.52	$4.52	$4.52	$3.85	0
2015-09-08	$4.52	$4.52	$4.52	$4.52	$3.85	0

Canaccord Genuity Group Inc (CCORF) News Headlines

Recent Canaccord Genuity Group Inc (CCORF) News

Similar Companies to Canaccord Genuity Group Inc (CCORF) 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	--	--	--

Canaccord Genuity Group Inc (CCORF) Exchange: PINK