Arca Continental S.A.B. de C.V. - Class B (EMBVF) Stock Profile

Data as of Aug. 22, 2025

$10.83 ($0.00) 0.00%

Arca Continental S.A.B. de C.V. - Class B - Daily Information

Click for more stock information on Arca Continental S.A.B. de C.V. - Class B.

Daily Information	Data
Date	Aug. 22, 2025
Open	$10.83
Previous Close	$10.83
High	$10.83
Low	$10.83
Adjusted Open	$10.83
Previous Adjusted Close	$10.83
Adjusted High	$10.83
Adjusted Low	$10.83

Invest in Arca Continental S.A.B. de C.V. - Class B (EMBVF)

Investing built for a better future.

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

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

Key People Arca Continental S.A.B. de C.V. - Class B

Employee	Position
Jorge Humberto Santos Reyna	Chairman
Arturo Gutiérrez Hernández	Chief Executive Officer
Emilio Marcos Charur	Chief Financial Officer
Alejandro Molina Sánchez	Chief Technical & Supply Chain Officer
Alejandro Rodríguez Sáenz	Chief Strategic Planning Officer
José Conrado A. Borda Noriega	Chief Commercial & Digital Officer
Jean Claude Tissot	President-Arca Continental Coca-Cola Southwest
Guillermo Aponte Gonzáles	Executive Director-Food & Snacks
Alfonso J. Barragán Rodríguez	Director
Marcela Villareal Fernández	Director
Bernardo González Barragán	Director
Manuel Luis Barragán Morales	Honorary Chairman
Luis Arizpe Jiménez	Vice Chairman
Alejandro Miguel Elizondo Barragán	Director
Roberto Garza Velázquez	Vice Chairman
Jesús Viejo González	Director
Cynthia H. Grossman	Director
Miguel Ángel Rábago Vite	Vice Chairman
Francisco Rogelio Garza Egloff	Director
Luis Lauro González Barragán	Director
Alberto Sánchez Palazuelos	Director
Alejandro José Arizpe Narro	Director
Juan Carlos Correa Ballesteros	Director
Johnny Robinson Lindley Suárez	Director
Ulises Fernández de Lara	Head-Investor Relations
Gabriel Meneses Jones	Chief Human Resources Officer
Jaime Miguel Sánchez Fernández	Secretary & General Counsel
Ernesto López de Nigris	Independent Director
Armando Solbes Simón	Independent Director
Felipe Cortés Font	Independent Director
Daniel H. Sayre	Independent Director

Historical Stock Data for Arca Continental S.A.B. de C.V. - Class B (EMBVF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$10.83	$10.83	$10.83	$10.83	$10.83	58
2025-08-07	$10.68	$10.83	$10.62	$10.83	$10.83	3,557
2025-08-06	$10.53	$10.69	$10.53	$10.69	$10.69	2,695
2025-08-05	$10.44	$10.59	$10.38	$10.59	$10.59	37,987
2025-08-04	$10.42	$10.42	$10.42	$10.42	$10.42	11
2025-08-01	$10.42	$10.42	$10.42	$10.42	$10.42	330
2025-07-31	$10.42	$10.42	$10.42	$10.42	$10.42	7,567
2025-07-30	$10.42	$10.42	$10.42	$10.42	$10.42	403
2025-07-29	$10.41	$10.41	$10.41	$10.41	$10.41	0
2025-07-28	$10.41	$10.41	$10.41	$10.41	$10.41	162,320
2025-07-25	$10.48	$10.48	$10.30	$10.30	$10.30	683
2025-07-24	$10.39	$10.39	$10.39	$10.39	$10.39	102,080
2025-07-23	$10.39	$10.39	$10.39	$10.39	$10.39	79,210
2025-07-22	$10.45	$10.45	$10.37	$10.39	$10.39	115,858
2025-07-21	$10.63	$10.63	$10.63	$10.63	$10.63	66,620
2025-07-18	$10.42	$10.42	$10.42	$10.42	$10.42	142
2025-07-17	$10.48	$10.48	$10.48	$10.48	$10.48	25,420
2025-07-16	$10.06	$10.08	$10.06	$10.06	$10.06	6,831
2025-07-15	$10.09	$10.10	$10.09	$10.10	$10.10	1,216
2025-07-14	$10.05	$10.05	$10.05	$10.05	$10.05	212
2025-07-11	$9.85	$9.85	$9.85	$9.85	$9.85	1,070
2025-07-10	$9.77	$9.94	$9.77	$9.94	$9.94	3,657
2025-07-09	$10.03	$10.04	$9.93	$9.93	$9.93	3,774
2025-07-08	$10.17	$10.23	$10.09	$10.09	$10.09	1,736
2025-07-07	$10.52	$10.52	$10.42	$10.42	$10.42	384
2025-07-03	$10.52	$10.52	$10.51	$10.51	$10.51	265
2025-07-02	$10.46	$10.46	$10.46	$10.46	$10.46	955
2025-07-01	$10.46	$10.46	$10.46	$10.46	$10.46	81
2025-06-30	$10.46	$10.46	$10.46	$10.46	$10.46	4,911
2025-06-27	$10.46	$10.46	$10.46	$10.46	$10.46	342
2025-06-26	$10.54	$10.54	$10.54	$10.54	$10.54	262
2025-06-25	$10.20	$10.53	$10.20	$10.53	$10.53	1,385
2025-06-24	$10.37	$10.50	$10.37	$10.48	$10.48	583
2025-06-23	$10.47	$10.47	$10.47	$10.47	$10.47	252
2025-06-20	$10.58	$10.58	$10.58	$10.58	$10.58	2,806
2025-06-18	$10.53	$10.62	$10.37	$10.45	$10.45	14,919
2025-06-17	$10.52	$10.52	$10.44	$10.44	$10.44	2,325
2025-06-16	$10.74	$10.77	$10.74	$10.77	$10.77	5,887
2025-06-13	$10.53	$10.53	$10.53	$10.53	$10.53	288
2025-06-12	$10.62	$10.80	$10.62	$10.80	$10.80	2,189
2025-06-11	$10.72	$10.72	$10.72	$10.72	$10.72	100
2025-06-10	$10.61	$10.61	$10.61	$10.61	$10.61	116
2025-06-09	$10.68	$10.68	$10.68	$10.68	$10.68	130
2025-06-06	$10.60	$10.75	$10.59	$10.68	$10.68	25,217
2025-06-05	$10.94	$10.94	$10.71	$10.71	$10.71	2,573
2025-06-04	$10.68	$10.82	$10.68	$10.82	$10.82	310
2025-06-03	$11.07	$11.07	$11.07	$11.07	$11.07	0
2025-06-02	$11.07	$11.07	$11.07	$11.07	$11.07	155
2025-05-30	$11.10	$11.10	$11.10	$11.10	$11.10	92
2025-05-29	$11.10	$11.10	$11.10	$11.10	$11.10	496
2025-05-28	$10.98	$10.98	$10.90	$10.90	$10.90	662
2025-05-27	$10.97	$10.97	$10.97	$10.97	$10.97	486
2025-05-23	$11.00	$11.16	$11.00	$11.16	$11.16	763
2025-05-22	$10.70	$10.70	$10.70	$10.70	$10.70	268
2025-05-21	$10.71	$10.71	$10.71	$10.71	$10.71	458
2025-05-20	$11.01	$11.01	$11.01	$11.01	$11.01	590
2025-05-19	$10.68	$10.68	$10.68	$10.68	$10.68	259
2025-05-16	$10.52	$10.52	$10.52	$10.52	$10.52	981
2025-05-15	$10.53	$10.53	$10.53	$10.53	$10.53	501
2025-05-14	$10.77	$10.77	$10.77	$10.77	$10.77	1,195
2025-05-13	$10.70	$10.70	$10.70	$10.70	$10.70	173
2025-05-12	$10.70	$10.70	$10.70	$10.70	$10.70	300
2025-05-09	$10.82	$10.82	$10.82	$10.82	$10.82	187
2025-05-08	$10.89	$10.89	$10.89	$10.89	$10.89	384
2025-05-07	$10.89	$10.89	$10.89	$10.89	$10.89	488
2025-05-06	$10.61	$10.61	$10.61	$10.61	$10.61	0
2025-05-05	$10.61	$10.61	$10.61	$10.61	$10.61	144
2025-05-02	$10.80	$10.80	$10.80	$10.80	$10.80	462
2025-05-01	$10.80	$10.80	$10.80	$10.80	$10.80	136
2025-04-30	$10.18	$10.58	$10.18	$10.58	$10.58	1,674
2025-04-29	$10.63	$10.63	$10.18	$10.18	$10.18	896
2025-04-28	$10.63	$10.63	$10.63	$10.63	$10.63	321
2025-04-25	$10.74	$10.74	$10.74	$10.74	$10.74	71,671
2025-04-24	$10.69	$10.74	$10.68	$10.68	$10.68	1,440
2025-04-23	$11.12	$11.12	$11.12	$11.12	$11.12	0
2025-04-22	$11.12	$11.12	$11.12	$11.12	$11.12	0
2025-04-21	$11.12	$11.12	$11.12	$11.12	$11.12	520
2025-04-17	$11.23	$11.23	$11.23	$11.23	$11.23	109
2025-04-16	$10.57	$10.70	$10.57	$10.70	$10.70	527
2025-04-15	$10.37	$10.37	$10.37	$10.37	$10.37	0
2025-04-14	$10.37	$10.37	$10.37	$10.37	$10.37	0
2025-04-11	$10.21	$10.37	$10.21	$10.37	$10.37	1,168
2025-04-10	$9.42	$9.42	$9.42	$9.42	$9.42	2,900
2025-04-09	$9.43	$9.43	$9.42	$9.42	$9.42	1,274
2025-04-08	$10.10	$10.10	$9.79	$9.79	$9.79	892
2025-04-07	$9.67	$9.83	$9.47	$9.47	$9.47	99,132
2025-04-04	$10.10	$10.10	$9.35	$9.35	$9.35	1,500
2025-04-03	$11.00	$11.00	$10.37	$10.37	$10.37	1,257
2025-04-02	$10.98	$10.98	$10.29	$10.29	$10.29	2,870
2025-04-01	$10.67	$10.67	$10.50	$10.50	$10.50	1,530
2025-03-31	$10.29	$10.50	$10.29	$10.50	$10.50	4,360
2025-03-28	$10.27	$10.27	$10.27	$10.27	$10.27	1,774
2025-03-27	$10.55	$10.55	$10.55	$10.55	$10.55	250
2025-03-26	$10.38	$10.38	$10.38	$10.38	$10.38	14,493
2025-03-25	$10.57	$10.57	$10.57	$10.57	$10.57	1,275
2025-03-24	$10.40	$10.40	$10.40	$10.40	$10.40	0
2025-03-21	$10.40	$10.40	$10.40	$10.40	$10.40	500
2025-03-20	$10.85	$10.85	$10.85	$10.85	$10.85	0
2025-03-19	$10.85	$10.85	$10.85	$10.85	$10.85	0
2025-03-18	$10.99	$10.99	$10.85	$10.85	$10.85	727
2025-03-17	$10.44	$10.54	$10.44	$10.54	$10.54	1,801
2025-03-14	$10.55	$10.56	$10.55	$10.56	$10.56	1,653
2025-03-13	$10.00	$10.00	$10.00	$10.00	$10.00	0
2025-03-12	$10.00	$10.00	$10.00	$10.00	$10.00	741
2025-03-11	$10.00	$10.00	$10.00	$10.00	$10.00	1,427
2025-03-10	$10.15	$10.15	$10.15	$10.15	$10.15	3,200
2025-03-07	$10.27	$10.27	$10.27	$10.27	$10.27	2,235
2025-03-06	$10.27	$10.27	$10.27	$10.27	$10.27	1,000
2025-03-05	$10.43	$10.43	$10.27	$10.27	$10.27	1,251
2025-03-04	$9.79	$9.79	$9.79	$9.79	$9.79	6,456
2025-03-03	$10.20	$10.20	$10.20	$10.20	$10.20	475
2025-02-28	$10.20	$10.20	$10.20	$10.20	$10.20	0
2025-02-27	$10.44	$10.44	$10.20	$10.20	$10.20	23,899
2025-02-26	$10.32	$10.32	$10.32	$10.32	$10.32	0
2025-02-25	$10.32	$10.32	$10.32	$10.32	$10.32	831
2025-02-24	$10.55	$10.55	$10.55	$10.55	$10.55	501
2025-02-21	$10.44	$10.44	$10.44	$10.44	$10.44	1,415
2025-02-20	$9.97	$9.97	$9.97	$9.97	$9.97	2
2025-02-19	$9.83	$9.97	$9.83	$9.97	$9.97	154,673
2025-02-18	$10.11	$10.11	$10.11	$10.11	$10.11	100
2025-02-14	$10.38	$10.38	$10.38	$10.38	$10.38	400
2025-02-13	$10.27	$10.27	$10.27	$10.27	$10.27	40
2025-02-12	$10.27	$10.27	$10.27	$10.27	$10.27	766
2025-02-11	$9.57	$9.87	$9.57	$9.87	$9.87	4,885
2025-02-10	$9.47	$9.47	$9.47	$9.47	$9.47	0
2025-02-07	$9.47	$9.47	$9.47	$9.47	$9.47	60
2025-02-06	$9.47	$9.47	$9.47	$9.47	$9.47	263
2025-02-05	$9.49	$9.53	$9.49	$9.53	$9.53	723
2025-02-04	$8.90	$8.90	$8.90	$8.90	$8.90	1,165
2025-02-03	$8.90	$8.90	$8.90	$8.90	$8.90	1,000
2025-01-31	$9.20	$9.20	$9.20	$9.20	$9.20	891
2025-01-30	$9.20	$9.20	$9.20	$9.20	$9.20	7,642
2025-01-29	$9.39	$9.39	$9.39	$9.39	$9.39	205
2025-01-28	$9.03	$9.03	$9.03	$9.03	$9.03	646
2025-01-27	$9.09	$9.09	$9.03	$9.03	$9.03	655
2025-01-24	$9.14	$9.14	$9.14	$9.14	$9.14	2,973
2025-01-23	$8.99	$8.99	$8.99	$8.99	$8.99	3,100
2025-01-22	$8.92	$8.99	$8.92	$8.99	$8.99	1,380
2025-01-21	$8.67	$8.67	$8.67	$8.67	$8.67	119
2025-01-17	$8.56	$8.56	$8.56	$8.56	$8.56	2,290
2025-01-16	$8.44	$8.44	$8.44	$8.44	$8.44	288
2025-01-15	$8.90	$8.90	$8.76	$8.76	$8.76	697
2025-01-14	$8.68	$8.68	$8.68	$8.68	$8.68	2,774
2025-01-13	$8.57	$8.57	$8.57	$8.57	$8.57	370
2025-01-10	$8.66	$8.66	$8.66	$8.66	$8.66	1,857
2025-01-08	$8.67	$8.75	$8.59	$8.59	$8.59	6,346
2025-01-07	$8.49	$8.49	$8.49	$8.49	$8.49	0
2025-01-06	$8.49	$8.49	$8.49	$8.49	$8.49	0
2025-01-03	$8.49	$8.49	$8.49	$8.49	$8.49	429
2025-01-02	$8.33	$8.52	$8.33	$8.52	$8.52	482
2024-12-31	$8.25	$8.25	$8.25	$8.25	$8.25	7
2024-12-30	$8.41	$8.41	$8.25	$8.25	$8.25	1,242
2024-12-27	$8.64	$8.64	$8.64	$8.64	$8.64	349
2024-12-26	$8.77	$9.00	$8.77	$9.00	$9.00	8,047
2024-12-24	$8.46	$8.65	$8.46	$8.65	$8.65	4,231
2024-12-23	$8.79	$8.79	$8.79	$8.79	$8.79	525
2024-12-20	$8.60	$8.79	$8.55	$8.79	$8.79	27,380
2024-12-19	$8.82	$8.82	$8.82	$8.82	$8.82	0
2024-12-18	$8.82	$8.82	$8.82	$8.82	$8.82	62
2024-12-17	$8.82	$8.82	$8.82	$8.82	$8.82	0
2024-12-16	$8.82	$8.82	$8.82	$8.82	$8.82	0
2024-12-13	$8.95	$8.95	$8.82	$8.82	$8.82	4,308
2024-12-12	$8.95	$8.95	$8.91	$8.91	$8.91	5,000
2024-12-11	$8.74	$8.74	$8.74	$8.74	$8.74	78
2024-12-10	$8.75	$8.78	$8.74	$8.74	$8.74	2,961
2024-12-09	$8.86	$8.86	$8.86	$8.86	$8.86	1,376
2024-12-06	$9.08	$9.08	$9.08	$9.08	$9.08	2,141
2024-12-05	$9.18	$9.28	$9.18	$9.28	$9.28	200
2024-12-04	$8.43	$8.43	$8.43	$8.43	$8.43	31
2024-12-03	$8.43	$8.43	$8.43	$8.43	$8.43	1,700
2024-12-02	$8.42	$8.42	$8.42	$8.42	$8.42	1,839
2024-11-29	$8.49	$8.49	$8.49	$8.49	$8.49	210
2024-11-27	$8.38	$8.38	$8.38	$8.38	$8.38	0
2024-11-26	$8.30	$8.38	$8.30	$8.38	$8.38	2,189
2024-11-25	$8.86	$8.86	$8.86	$8.86	$8.86	1,944
2024-11-22	$8.56	$8.56	$8.56	$8.56	$8.56	581
2024-11-21	$8.42	$8.42	$8.20	$8.20	$8.20	499
2024-11-20	$8.41	$8.41	$8.41	$8.41	$8.41	840
2024-11-19	$8.41	$8.41	$8.41	$8.41	$8.41	1,490
2024-11-18	$8.41	$8.41	$8.41	$8.41	$8.41	660
2024-11-15	$8.19	$8.19	$8.19	$8.19	$8.19	924
2024-11-14	$8.22	$8.22	$8.22	$8.22	$8.22	890
2024-11-13	$8.22	$8.22	$8.22	$8.22	$8.22	8,100
2024-11-12	$8.22	$8.22	$8.22	$8.22	$8.22	0
2024-11-11	$8.22	$8.22	$8.22	$8.22	$8.22	271
2024-11-08	$8.82	$8.82	$8.82	$8.82	$8.82	0
2024-11-07	$8.63	$8.92	$8.63	$8.82	$8.82	10,760
2024-11-06	$8.19	$8.63	$8.19	$8.63	$8.63	11,561
2024-11-05	$8.52	$8.52	$8.42	$8.42	$8.42	13,530
2024-11-04	$8.54	$8.54	$8.54	$8.54	$8.54	0
2024-11-01	$8.54	$8.54	$8.54	$8.54	$8.54	401
2024-10-31	$8.51	$8.51	$8.51	$8.51	$8.51	100
2024-10-30	$8.60	$8.60	$8.60	$8.60	$8.60	100
2024-10-29	$8.80	$8.80	$8.80	$8.80	$8.80	325
2024-10-28	$8.91	$8.91	$8.91	$8.91	$8.91	6
2024-10-25	$8.91	$8.91	$8.91	$8.91	$8.91	8
2024-10-24	$8.91	$8.91	$8.91	$8.91	$8.91	9
2024-10-23	$8.91	$8.91	$8.91	$8.91	$8.91	1
2024-10-22	$8.91	$8.91	$8.91	$8.91	$8.91	3,521
2024-10-21	$8.80	$8.80	$8.80	$8.80	$8.80	434
2024-10-18	$8.85	$8.85	$8.85	$8.85	$8.85	0
2024-10-17	$8.83	$8.93	$8.69	$8.85	$8.85	2,728
2024-10-16	$8.92	$8.92	$8.92	$8.92	$8.92	685
2024-10-15	$9.11	$9.11	$9.11	$9.11	$9.11	5
2024-10-14	$9.11	$9.11	$9.11	$9.11	$9.11	0
2024-10-11	$9.11	$9.11	$9.11	$9.11	$9.11	172
2024-10-10	$9.27	$9.27	$9.12	$9.12	$9.12	1,255
2024-10-09	$9.24	$9.24	$9.24	$9.24	$9.24	0
2024-10-08	$9.24	$9.24	$9.24	$9.24	$9.24	1,500
2024-10-07	$9.24	$9.24	$9.24	$9.24	$9.24	0
2024-10-04	$9.24	$9.24	$9.24	$9.24	$9.24	0
2024-10-03	$9.24	$9.24	$9.24	$9.24	$9.24	100
2024-10-02	$9.64	$9.64	$9.64	$9.64	$9.64	1,320
2024-10-01	$9.64	$9.64	$9.64	$9.64	$9.64	0
2024-09-30	$9.64	$9.64	$9.64	$9.64	$9.64	20
2024-09-27	$9.64	$9.64	$9.64	$9.64	$9.64	80
2024-09-26	$9.64	$9.64	$9.64	$9.64	$9.64	1,017
2024-09-25	$9.55	$9.55	$9.55	$9.55	$9.55	1,170
2024-09-24	$9.67	$9.67	$9.67	$9.67	$9.67	191
2024-09-23	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-09-20	$9.30	$9.30	$9.30	$9.30	$9.30	400
2024-09-19	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-09-18	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-09-17	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-09-16	$9.27	$9.37	$9.27	$9.30	$9.30	1,657
2024-09-13	$9.30	$9.33	$9.30	$9.33	$9.33	1,413
2024-09-12	$8.90	$8.90	$8.90	$8.90	$8.90	0
2024-09-11	$8.90	$8.90	$8.90	$8.90	$8.90	8,291
2024-09-10	$8.95	$8.95	$8.90	$8.90	$8.90	44,825
2024-09-09	$9.00	$9.00	$9.00	$9.00	$9.00	3,565
2024-09-06	$9.08	$9.08	$9.08	$9.08	$9.08	0
2024-09-05	$9.08	$9.08	$9.08	$9.08	$9.08	1,700
2024-09-04	$8.83	$8.83	$8.83	$8.83	$8.83	0
2024-09-03	$8.83	$8.83	$8.83	$8.83	$8.83	10
2024-08-30	$8.80	$8.83	$8.79	$8.83	$8.83	27,858
2024-08-29	$8.79	$8.79	$8.77	$8.78	$8.78	944
2024-08-28	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-08-27	$9.00	$9.00	$9.00	$9.00	$8.99	100
2024-08-26	$9.13	$9.13	$9.01	$9.01	$9.00	2,060
2024-08-23	$9.20	$9.20	$9.20	$9.20	$9.19	505
2024-08-22	$10.09	$10.09	$10.09	$10.09	$10.08	2
2024-08-21	$10.09	$10.09	$10.09	$10.09	$10.08	1,255
2024-08-20	$10.09	$10.09	$10.09	$10.09	$10.08	0
2024-08-19	$10.09	$10.09	$10.09	$10.09	$10.08	0
2024-08-16	$10.09	$10.09	$10.09	$10.09	$10.08	0
2024-08-15	$10.09	$10.09	$10.09	$10.09	$10.08	453
2024-08-14	$10.01	$10.05	$10.01	$10.05	$10.04	2,299
2024-08-13	$9.78	$9.78	$9.78	$9.78	$9.77	100
2024-08-12	$9.93	$9.93	$9.93	$9.93	$9.92	0
2024-08-09	$9.93	$9.93	$9.93	$9.93	$9.92	679
2024-08-08	$9.75	$9.75	$9.75	$9.75	$9.74	0
2024-08-07	$9.75	$9.75	$9.75	$9.75	$9.74	1,105
2024-08-06	$9.75	$9.75	$9.75	$9.75	$9.74	940
2024-08-05	$9.61	$9.61	$9.61	$9.61	$9.60	50
2024-08-02	$9.61	$9.61	$9.61	$9.61	$9.61	2,512
2024-08-01	$9.80	$9.80	$9.80	$9.80	$9.80	768
2024-07-31	$9.80	$9.80	$9.80	$9.80	$9.80	803
2024-07-30	$9.66	$9.66	$9.66	$9.66	$9.66	434
2024-07-29	$9.86	$9.92	$9.84	$9.84	$9.84	4,193
2024-07-26	$9.79	$9.79	$9.79	$9.79	$9.79	500
2024-07-25	$9.79	$9.79	$9.79	$9.79	$9.79	1,416
2024-07-24	$10.00	$10.00	$10.00	$10.00	$10.00	2,383
2024-07-23	$9.89	$10.00	$9.89	$10.00	$10.00	11,810
2024-07-22	$10.34	$10.34	$10.34	$10.34	$10.34	745
2024-07-19	$9.83	$9.96	$9.82	$9.96	$9.96	1,125
2024-07-18	$10.04	$10.04	$10.04	$10.04	$10.04	3,110
2024-07-17	$10.30	$10.30	$9.92	$10.18	$10.18	854
2024-07-16	$10.16	$10.16	$10.16	$10.16	$10.16	100
2024-07-15	$10.04	$10.04	$10.04	$10.04	$10.04	2,450
2024-07-12	$9.97	$10.00	$9.97	$10.00	$10.00	662
2024-07-11	$10.21	$10.21	$10.21	$10.21	$10.21	0
2024-07-10	$10.21	$10.21	$10.21	$10.21	$10.21	489
2024-07-09	$9.76	$9.96	$9.76	$9.96	$9.96	559
2024-07-08	$9.87	$9.87	$9.87	$9.87	$9.87	90
2024-07-05	$9.87	$9.87	$9.87	$9.87	$9.87	350
2024-07-03	$9.70	$9.87	$9.70	$9.87	$9.87	3,470
2024-07-02	$9.79	$9.80	$9.64	$9.64	$9.64	2,125
2024-07-01	$9.70	$9.71	$9.70	$9.71	$9.71	5,705
2024-06-28	$9.77	$9.77	$9.77	$9.77	$9.77	16
2024-06-27	$9.79	$9.79	$9.71	$9.77	$9.77	6,236
2024-06-26	$9.90	$9.94	$9.90	$9.90	$9.90	5,719
2024-06-25	$9.98	$10.10	$9.98	$10.10	$10.10	5,557
2024-06-24	$10.20	$10.20	$10.20	$10.20	$10.20	145
2024-06-21	$9.58	$9.58	$9.58	$9.58	$9.58	0
2024-06-20	$9.58	$9.58	$9.58	$9.58	$9.58	0
2024-06-18	$9.58	$9.58	$9.58	$9.58	$9.58	100
2024-06-17	$9.58	$9.58	$9.58	$9.58	$9.58	0
2024-06-14	$9.58	$9.58	$9.58	$9.58	$9.58	0
2024-06-13	$9.58	$9.58	$9.58	$9.58	$9.58	50
2024-06-12	$9.58	$9.58	$9.58	$9.58	$9.58	95
2024-06-11	$9.58	$9.58	$9.58	$9.58	$9.58	1,038
2024-06-10	$9.58	$9.58	$9.58	$9.58	$9.58	23,569
2024-06-07	$10.10	$10.10	$9.34	$9.34	$9.34	7,674
2024-06-06	$10.17	$10.17	$10.17	$10.17	$10.17	270
2024-06-05	$9.90	$9.99	$9.90	$9.99	$9.99	7,156
2024-06-04	$9.30	$9.71	$9.30	$9.71	$9.71	2,000
2024-06-03	$9.32	$9.32	$9.17	$9.17	$9.17	200
2024-05-31	$9.60	$10.37	$9.60	$10.37	$10.37	3,631
2024-05-30	$9.77	$9.77	$9.77	$9.77	$9.77	2,044
2024-05-29	$9.77	$9.77	$9.77	$9.77	$9.77	7,220
2024-05-28	$9.69	$9.78	$9.69	$9.77	$9.77	600
2024-05-24	$9.76	$9.76	$9.76	$9.76	$9.76	10,205
2024-05-23	$10.04	$10.04	$10.04	$10.04	$10.04	0
2024-05-22	$10.04	$10.04	$10.04	$10.04	$10.04	0
2024-05-21	$10.04	$10.04	$10.04	$10.04	$10.04	37,960
2024-05-20	$10.04	$10.04	$10.04	$10.04	$10.04	3,345
2024-05-17	$10.01	$10.01	$10.01	$10.01	$10.01	59
2024-05-16	$10.01	$10.01	$10.01	$10.01	$10.01	2,726
2024-05-15	$10.12	$10.35	$10.12	$10.35	$10.35	738
2024-05-14	$10.13	$10.14	$10.02	$10.14	$10.14	1,040
2024-05-13	$10.23	$10.23	$10.23	$10.23	$10.23	3,564
2024-05-10	$10.42	$10.42	$10.42	$10.42	$10.42	5
2024-05-09	$9.92	$10.42	$9.92	$10.42	$10.42	3,927
2024-05-08	$9.93	$9.93	$9.93	$9.93	$9.93	8,150
2024-05-07	$9.90	$9.90	$9.83	$9.83	$9.83	1,212
2024-05-06	$9.88	$9.88	$9.88	$9.88	$9.88	0
2024-05-03	$9.88	$9.88	$9.88	$9.88	$9.88	0
2024-05-02	$9.88	$9.88	$9.88	$9.88	$9.88	0
2024-05-01	$9.88	$9.88	$9.88	$9.88	$9.88	36
2024-04-30	$9.88	$9.88	$9.88	$9.88	$9.88	0
2024-04-29	$9.85	$9.88	$9.76	$9.88	$9.88	1,831
2024-04-26	$9.68	$9.68	$9.68	$9.68	$9.68	551
2024-04-25	$10.20	$10.20	$10.20	$10.20	$10.20	14
2024-04-24	$10.20	$10.20	$10.20	$10.20	$10.20	0
2024-04-23	$10.20	$10.20	$10.20	$10.20	$10.20	2,124
2024-04-22	$10.03	$10.22	$10.03	$10.22	$10.22	200
2024-04-19	$9.91	$9.91	$9.91	$9.91	$9.91	313
2024-04-18	$9.73	$9.73	$9.73	$9.73	$9.73	0
2024-04-17	$9.73	$9.73	$9.73	$9.73	$9.73	100
2024-04-16	$9.86	$9.86	$9.86	$9.86	$9.86	225
2024-04-15	$10.00	$10.00	$9.86	$9.86	$9.86	779
2024-04-12	$10.45	$10.45	$10.45	$10.45	$10.45	7
2024-04-11	$10.45	$10.45	$10.45	$10.45	$10.45	32
2024-04-10	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-04-09	$10.37	$10.45	$10.37	$10.45	$10.45	2,040
2024-04-08	$10.62	$10.62	$10.62	$10.62	$10.59	0
2024-04-05	$10.98	$10.98	$10.98	$10.98	$10.96	16,050
2024-04-04	$10.98	$10.98	$10.98	$10.98	$10.96	22,000
2024-04-03	$10.98	$10.98	$10.98	$10.98	$10.96	34,901
2024-04-02	$10.92	$10.92	$10.92	$10.92	$10.90	1,976
2024-04-01	$10.92	$10.92	$10.92	$10.92	$10.90	1,976
2024-03-28	$10.91	$10.91	$10.91	$10.91	$10.89	299
2024-03-27	$11.00	$11.04	$10.89	$11.00	$10.98	93,639
2024-03-26	$10.85	$10.94	$10.84	$10.94	$10.92	26,266
2024-03-25	$10.96	$10.96	$10.94	$10.94	$10.92	30,592
2024-03-22	$10.92	$10.92	$10.92	$10.92	$10.90	308
2024-03-21	$10.77	$10.77	$10.77	$10.77	$10.75	74,837
2024-03-20	$10.77	$10.77	$10.77	$10.77	$10.75	530
2024-03-19	$11.33	$11.33	$11.33	$11.33	$11.31	0
2024-03-18	$11.33	$11.33	$11.33	$11.33	$11.31	200
2024-03-15	$11.02	$11.59	$11.02	$11.59	$11.56	326
2024-03-14	$10.68	$10.68	$10.68	$10.68	$10.66	1
2024-03-13	$10.68	$10.68	$10.68	$10.68	$10.66	702
2024-03-12	$10.68	$10.68	$10.68	$10.68	$10.66	702
2024-03-11	$10.68	$10.68	$10.68	$10.68	$10.66	0
2024-03-08	$10.68	$10.68	$10.68	$10.68	$10.66	15,518
2024-03-07	$10.57	$10.71	$10.54	$10.68	$10.66	6,005
2024-03-06	$10.87	$10.87	$10.87	$10.87	$10.85	340
2024-03-05	$10.87	$10.87	$10.87	$10.87	$10.85	0
2024-03-04	$10.95	$10.95	$10.87	$10.87	$10.85	43,632
2024-03-01	$10.85	$10.85	$10.85	$10.85	$10.85	814
2024-02-29	$10.75	$10.75	$10.75	$10.75	$10.75	100
2024-02-28	$10.84	$10.84	$10.84	$10.84	$10.84	497
2024-02-27	$11.07	$11.07	$11.07	$11.07	$11.07	0
2024-02-26	$11.07	$11.07	$11.07	$11.07	$11.07	150
2024-02-23	$11.27	$11.27	$11.27	$11.27	$11.27	0
2024-02-22	$11.27	$11.27	$11.27	$11.27	$11.27	806
2024-02-21	$11.12	$11.12	$11.12	$11.12	$11.12	403
2024-02-20	$11.12	$11.12	$11.12	$11.12	$11.12	0
2024-02-16	$11.12	$11.12	$11.12	$11.12	$11.12	403
2024-02-15	$11.25	$11.25	$11.25	$11.25	$11.25	0
2024-02-14	$11.25	$11.25	$11.25	$11.25	$11.25	0
2024-02-13	$11.25	$11.25	$11.25	$11.25	$11.25	100
2024-02-12	$11.55	$11.55	$11.55	$11.55	$11.55	0
2024-02-09	$11.55	$11.55	$11.55	$11.55	$11.55	1
2024-02-08	$11.55	$11.55	$11.55	$11.55	$11.55	50
2024-02-07	$11.55	$11.55	$11.55	$11.55	$11.55	830
2024-02-06	$11.55	$11.55	$11.55	$11.55	$11.55	100
2024-02-05	$11.21	$11.21	$11.21	$11.21	$11.21	0
2024-02-02	$11.32	$11.32	$11.21	$11.21	$11.21	75,347
2024-02-01	$11.65	$11.81	$11.65	$11.81	$11.81	400
2024-01-31	$11.23	$11.23	$11.23	$11.23	$11.23	592
2024-01-30	$10.97	$10.97	$10.97	$10.97	$10.97	0
2024-01-29	$10.97	$10.97	$10.97	$10.97	$10.97	375
2024-01-26	$10.42	$10.42	$10.42	$10.42	$10.42	0
2024-01-25	$10.42	$10.42	$10.42	$10.42	$10.42	444
2024-01-24	$10.54	$10.60	$10.54	$10.59	$10.59	1,539
2024-01-23	$10.49	$10.49	$10.49	$10.49	$10.49	400
2024-01-22	$10.75	$10.75	$10.75	$10.75	$10.75	11,013
2024-01-19	$10.75	$10.75	$10.75	$10.75	$10.75	100
2024-01-18	$10.65	$10.65	$10.65	$10.65	$10.65	2,071
2024-01-17	$10.75	$10.75	$10.75	$10.75	$10.75	0
2024-01-16	$10.75	$10.75	$10.75	$10.75	$10.75	0
2024-01-12	$10.75	$10.75	$10.75	$10.75	$10.75	719
2024-01-11	$10.75	$10.75	$10.75	$10.75	$10.75	514
2024-01-10	$10.64	$10.64	$10.64	$10.64	$10.64	50
2024-01-09	$10.64	$10.64	$10.64	$10.64	$10.64	31
2024-01-08	$10.64	$10.64	$10.64	$10.64	$10.64	561
2024-01-05	$10.64	$10.64	$10.64	$10.64	$10.64	82
2024-01-04	$10.64	$10.64	$10.64	$10.64	$10.64	28,707
2024-01-03	$10.64	$10.64	$10.64	$10.64	$10.64	9,448
2024-01-02	$10.64	$10.64	$10.64	$10.64	$10.64	0
2023-12-29	$10.64	$10.64	$10.64	$10.64	$10.64	0
2023-12-28	$11.04	$11.04	$10.64	$10.64	$10.64	3,287
2023-12-27	$11.09	$11.09	$11.09	$11.09	$11.09	700
2023-12-26	$11.09	$11.09	$11.09	$11.09	$11.09	730
2023-12-22	$11.08	$11.08	$11.08	$11.08	$11.08	0
2023-12-21	$11.08	$11.08	$11.08	$11.08	$11.08	277
2023-12-20	$10.86	$11.05	$10.82	$10.82	$10.82	5,392
2023-12-19	$10.79	$10.79	$10.79	$10.79	$10.79	1,100
2023-12-18	$10.79	$10.79	$10.79	$10.79	$10.79	0
2023-12-15	$10.90	$10.90	$10.79	$10.79	$10.79	1,100
2023-12-14	$10.98	$11.08	$10.98	$11.08	$11.08	200
2023-12-13	$10.35	$10.35	$10.35	$10.35	$10.35	5,000
2023-12-12	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-12-11	$10.35	$10.35	$10.35	$10.35	$10.35	5,000
2023-12-08	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-12-07	$10.35	$10.35	$10.35	$10.35	$10.35	5,000
2023-12-06	$10.10	$10.10	$10.10	$10.10	$10.10	3,565
2023-12-05	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-12-04	$10.10	$10.10	$10.10	$10.10	$10.10	3,565
2023-12-01	$10.13	$10.13	$10.13	$10.13	$10.13	12,069
2023-11-30	$9.77	$9.77	$9.77	$9.77	$9.77	227
2023-11-29	$10.09	$10.09	$10.09	$10.09	$10.09	1,032
2023-11-28	$10.06	$10.06	$10.06	$10.06	$10.06	814
2023-11-27	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-11-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-11-22	$10.00	$10.00	$10.00	$10.00	$10.00	16
2023-11-21	$10.00	$10.00	$10.00	$10.00	$10.00	105
2023-11-20	$10.19	$10.19	$10.19	$10.19	$10.19	0
2023-11-17	$10.19	$10.19	$10.19	$10.19	$10.19	0
2023-11-16	$10.19	$10.19	$10.19	$10.19	$10.19	893
2023-11-15	$10.19	$10.19	$10.19	$10.19	$10.19	0
2023-11-14	$10.19	$10.19	$10.19	$10.19	$10.19	1,358
2023-11-13	$9.90	$9.90	$9.90	$9.90	$9.90	1
2023-11-10	$9.90	$9.90	$9.90	$9.90	$9.90	100
2023-11-09	$9.51	$9.51	$9.51	$9.51	$9.51	0
2023-11-08	$9.51	$9.51	$9.51	$9.51	$9.51	0
2023-11-07	$9.51	$9.51	$9.51	$9.51	$9.51	443
2023-11-06	$9.54	$9.54	$9.54	$9.54	$9.54	200
2023-11-03	$8.68	$8.68	$8.68	$8.68	$8.68	0
2023-11-02	$8.68	$8.68	$8.68	$8.68	$8.68	0
2023-11-01	$8.68	$8.68	$8.68	$8.68	$8.68	0
2023-10-31	$8.68	$8.68	$8.68	$8.68	$8.68	0
2023-10-30	$8.68	$8.68	$8.68	$8.68	$8.68	0
2023-10-27	$8.68	$8.68	$8.68	$8.68	$8.68	0
2023-10-26	$8.68	$8.68	$8.68	$8.68	$8.68	1,565
2023-10-25	$8.68	$8.68	$8.68	$8.68	$8.68	600
2023-10-24	$8.27	$8.27	$8.27	$8.27	$8.27	0
2023-10-23	$8.27	$8.27	$8.27	$8.27	$8.27	0
2023-10-20	$8.27	$8.27	$8.27	$8.27	$8.27	0
2023-10-19	$8.27	$8.27	$8.27	$8.27	$8.27	50
2023-10-18	$8.27	$8.27	$8.27	$8.27	$8.27	0
2023-10-17	$8.27	$8.27	$8.27	$8.27	$8.27	0
2023-10-16	$8.27	$8.27	$8.27	$8.27	$8.27	1,908
2023-10-13	$8.63	$8.63	$8.63	$8.63	$8.63	0
2023-10-12	$8.63	$8.63	$8.63	$8.63	$8.63	0
2023-10-11	$8.63	$8.63	$8.63	$8.63	$8.63	58
2023-10-10	$8.63	$8.63	$8.63	$8.63	$8.63	0
2023-10-09	$8.63	$8.63	$8.63	$8.63	$8.63	1,050
2023-10-06	$8.60	$8.60	$8.60	$8.60	$8.60	1
2023-10-05	$8.60	$8.60	$8.60	$8.60	$8.60	800
2023-10-04	$8.85	$8.85	$8.85	$8.85	$8.85	540
2023-10-03	$8.86	$8.95	$8.86	$8.95	$8.95	1,002
2023-10-02	$9.12	$9.12	$9.12	$9.12	$9.12	100
2023-09-29	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-28	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-27	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-26	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-25	$9.23	$9.23	$9.23	$9.23	$9.23	200
2023-09-22	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-21	$9.23	$9.23	$9.23	$9.23	$9.23	433
2023-09-20	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-19	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-18	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-15	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-14	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-13	$9.23	$9.23	$9.23	$9.23	$9.23	0
2023-09-12	$9.23	$9.23	$9.23	$9.23	$9.23	157
2023-09-11	$9.23	$9.23	$9.23	$9.23	$9.23	100
2023-09-08	$9.22	$9.22	$9.22	$9.22	$9.22	0
2023-09-07	$9.22	$9.22	$9.22	$9.22	$9.22	14,900
2023-09-06	$9.25	$9.25	$9.09	$9.09	$9.09	2,001
2023-09-05	$9.60	$9.60	$9.60	$9.60	$9.60	100
2023-09-01	$9.62	$9.62	$9.62	$9.62	$9.62	1
2023-08-31	$9.62	$9.62	$9.62	$9.62	$9.62	5
2023-08-30	$9.62	$9.62	$9.62	$9.62	$9.62	14,822
2023-08-29	$9.62	$9.62	$9.62	$9.62	$9.62	9,654
2023-08-28	$9.92	$9.92	$9.92	$9.92	$9.92	1,101
2023-08-25	$9.83	$9.83	$9.83	$9.83	$9.83	1,711
2023-08-24	$9.80	$9.80	$9.63	$9.63	$9.63	1,070
2023-08-23	$9.80	$9.95	$9.80	$9.83	$9.83	295,880
2023-08-22	$9.44	$9.44	$9.44	$9.44	$9.44	1,685
2023-08-21	$9.44	$9.44	$9.44	$9.44	$9.44	1,000
2023-08-18	$9.56	$9.56	$9.56	$9.56	$9.56	10
2023-08-17	$9.66	$9.66	$9.56	$9.56	$9.56	1,729
2023-08-16	$9.42	$9.42	$9.42	$9.42	$9.42	1,001
2023-08-15	$9.20	$9.20	$9.20	$9.20	$9.20	0
2023-08-14	$9.20	$9.20	$9.20	$9.20	$9.20	0
2023-08-11	$9.20	$9.20	$9.20	$9.20	$9.20	3,224
2023-08-10	$9.54	$9.54	$9.49	$9.49	$9.49	4,123
2023-08-09	$9.36	$9.59	$9.36	$9.59	$9.59	200
2023-08-08	$9.55	$9.55	$9.55	$9.55	$9.55	0
2023-08-07	$9.55	$9.55	$9.55	$9.55	$9.55	500
2023-08-04	$9.63	$9.67	$9.63	$9.67	$9.67	1,000
2023-08-03	$9.53	$9.53	$9.53	$9.53	$9.53	35
2023-08-02	$9.53	$9.53	$9.53	$9.53	$9.53	857
2023-08-01	$9.98	$9.98	$9.69	$9.69	$9.69	3,915
2023-07-31	$10.20	$10.20	$10.08	$10.12	$10.12	6,229
2023-07-28	$10.14	$10.14	$10.14	$10.14	$10.14	98
2023-07-27	$10.42	$10.42	$10.14	$10.14	$10.14	1,749
2023-07-26	$10.18	$10.18	$10.09	$10.18	$10.18	2,896
2023-07-25	$10.42	$10.42	$10.42	$10.42	$10.42	0
2023-07-24	$10.42	$10.42	$10.42	$10.42	$10.42	100
2023-07-21	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-07-20	$10.33	$10.33	$10.33	$10.33	$10.33	1,833
2023-07-19	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-18	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-17	$10.27	$10.27	$10.27	$10.27	$10.27	1,066
2023-07-14	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-07-13	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-07-12	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-07-11	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-07-10	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-07-07	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-07-06	$10.22	$10.22	$10.21	$10.21	$10.21	6,196
2023-07-05	$10.52	$10.52	$10.52	$10.52	$10.52	12,950
2023-07-03	$10.16	$10.16	$10.16	$10.16	$10.16	0
2023-06-30	$10.25	$10.25	$10.16	$10.16	$10.16	1,237
2023-06-29	$10.33	$10.33	$10.29	$10.29	$10.29	1,201
2023-06-28	$10.32	$10.32	$10.32	$10.32	$10.32	10,000
2023-06-27	$10.32	$10.32	$10.32	$10.32	$10.32	386
2023-06-26	$10.25	$10.25	$10.25	$10.25	$10.25	2,808
2023-06-23	$10.30	$10.30	$10.30	$10.30	$10.30	7,000
2023-06-22	$10.29	$10.29	$10.29	$10.29	$10.29	0
2023-06-21	$10.29	$10.29	$10.29	$10.29	$10.29	0
2023-06-20	$10.42	$10.42	$10.29	$10.29	$10.29	1,200
2023-06-16	$10.30	$10.30	$10.30	$10.30	$10.30	226
2023-06-15	$10.45	$10.45	$10.30	$10.30	$10.30	16,545
2023-06-14	$10.19	$10.19	$10.19	$10.19	$10.19	15,824
2023-06-13	$10.31	$10.31	$10.31	$10.31	$10.31	82
2023-06-12	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-06-09	$10.31	$10.31	$10.31	$10.31	$10.31	2,500
2023-06-08	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-06-07	$10.32	$10.32	$10.32	$10.32	$10.32	500
2023-06-06	$10.09	$10.33	$10.07	$10.33	$10.33	694
2023-06-05	$10.25	$10.25	$10.25	$10.25	$10.25	1,668
2023-06-02	$9.87	$9.87	$9.87	$9.87	$9.87	0
2023-06-01	$9.87	$9.87	$9.87	$9.87	$9.87	0
2023-05-31	$9.87	$9.87	$9.87	$9.87	$9.87	0
2023-05-30	$9.87	$9.87	$9.87	$9.87	$9.87	32,192
2023-05-26	$10.02	$10.02	$10.02	$10.02	$10.02	13,505
2023-05-25	$9.87	$9.94	$9.87	$9.94	$9.94	3,134
2023-05-24	$9.66	$10.05	$9.66	$9.95	$9.95	300
2023-05-23	$9.75	$9.75	$9.75	$9.75	$9.75	193
2023-05-22	$9.94	$9.94	$9.82	$9.83	$9.83	1,075
2023-05-19	$10.35	$10.35	$10.35	$10.35	$10.35	351
2023-05-18	$10.35	$10.35	$10.35	$10.35	$10.35	1,321
2023-05-17	$10.29	$10.29	$10.26	$10.26	$10.26	1,187
2023-05-16	$10.45	$10.45	$10.28	$10.28	$10.28	400
2023-05-15	$10.08	$10.08	$10.08	$10.08	$10.08	1,650
2023-05-12	$10.04	$10.04	$10.04	$10.04	$10.04	2,359
2023-05-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-05-10	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-05-09	$10.00	$10.00	$10.00	$10.00	$10.00	694
2023-05-08	$10.00	$10.00	$10.00	$10.00	$10.00	71
2023-05-05	$10.05	$10.05	$10.00	$10.00	$10.00	1,706
2023-05-04	$9.54	$9.54	$9.54	$9.54	$9.54	0
2023-05-03	$9.53	$9.54	$9.53	$9.54	$9.54	1,238
2023-05-02	$9.50	$9.50	$9.50	$9.50	$9.50	8
2023-05-01	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-04-28	$9.50	$9.50	$9.50	$9.50	$9.50	279
2023-04-27	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-04-26	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-04-25	$9.14	$9.17	$9.10	$9.10	$9.10	10,497
2023-04-24	$9.22	$9.22	$9.21	$9.21	$9.21	427
2023-04-21	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-04-20	$9.10	$9.10	$9.10	$9.10	$9.10	176
2023-04-19	$9.16	$9.16	$9.02	$9.02	$9.02	600
2023-04-18	$9.29	$9.29	$9.29	$9.29	$9.29	0
2023-04-17	$9.29	$9.29	$9.29	$9.29	$9.29	0
2023-04-14	$9.29	$9.29	$9.29	$9.29	$9.29	0
2023-04-13	$9.29	$9.29	$9.29	$9.29	$9.29	0
2023-04-12	$9.33	$9.33	$9.29	$9.29	$9.27	1,665
2023-04-11	$9.12	$9.12	$9.12	$9.12	$9.10	0
2023-04-10	$9.25	$9.25	$9.12	$9.12	$9.10	1,220
2023-04-06	$9.07	$9.07	$9.07	$9.07	$9.05	603
2023-04-05	$8.73	$8.73	$8.73	$8.73	$8.71	0
2023-04-04	$8.73	$8.73	$8.73	$8.73	$8.71	0
2023-04-03	$8.73	$8.73	$8.73	$8.73	$8.71	0
2023-03-31	$8.73	$8.73	$8.73	$8.73	$8.71	5
2023-03-30	$8.73	$8.73	$8.73	$8.73	$8.71	0
2023-03-29	$8.73	$8.73	$8.73	$8.73	$8.71	0
2023-03-28	$8.73	$8.73	$8.73	$8.73	$8.73	0
2023-03-27	$8.77	$8.77	$8.73	$8.73	$8.73	600
2023-03-24	$8.43	$8.43	$8.43	$8.43	$8.43	0
2023-03-23	$8.43	$8.43	$8.43	$8.43	$8.43	0
2023-03-22	$8.43	$8.43	$8.43	$8.43	$8.43	0
2023-03-21	$8.43	$8.43	$8.43	$8.43	$8.43	0
2023-03-20	$8.52	$8.52	$8.43	$8.43	$8.43	3,644
2023-03-17	$8.48	$8.48	$8.48	$8.48	$8.48	685
2023-03-16	$8.85	$8.85	$8.85	$8.85	$8.85	0
2023-03-15	$8.85	$8.85	$8.85	$8.85	$8.85	0
2023-03-14	$8.95	$8.95	$8.85	$8.85	$8.85	200
2023-03-13	$8.75	$8.75	$8.75	$8.75	$8.75	0
2023-03-10	$8.75	$8.75	$8.75	$8.75	$8.75	0
2023-03-09	$8.75	$8.75	$8.75	$8.75	$8.75	0
2023-03-08	$8.75	$8.75	$8.75	$8.75	$8.75	0
2023-03-07	$8.75	$8.75	$8.75	$8.75	$8.75	111
2023-03-06	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-03-03	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-03-02	$8.24	$8.24	$8.24	$8.24	$8.24	298
2023-03-01	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-02-28	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-02-27	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-02-24	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-02-23	$8.24	$8.24	$8.24	$8.24	$8.24	0
2023-02-22	$8.24	$8.24	$8.24	$8.24	$8.24	24
2023-02-21	$8.24	$8.24	$8.24	$8.24	$8.24	500
2023-02-17	$8.24	$8.24	$8.24	$8.24	$8.24	910
2023-02-16	$8.25	$8.25	$8.24	$8.24	$8.24	223
2023-02-15	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-02-14	$8.50	$8.50	$8.50	$8.50	$8.50	2,048
2023-02-13	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-02-10	$8.50	$8.50	$8.50	$8.50	$8.50	5
2023-02-09	$8.50	$8.50	$8.50	$8.50	$8.50	500
2023-02-08	$8.35	$8.35	$8.35	$8.35	$8.35	0
2023-02-07	$8.35	$8.35	$8.35	$8.35	$8.35	1,251
2023-02-06	$8.41	$8.41	$8.41	$8.41	$8.41	1,692
2023-02-03	$8.35	$8.35	$8.35	$8.35	$8.35	0
2023-02-02	$8.35	$8.35	$8.35	$8.35	$8.35	0
2023-02-01	$8.35	$8.35	$8.35	$8.35	$8.35	7,947
2023-01-31	$8.35	$8.35	$8.35	$8.35	$8.35	138
2023-01-30	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-01-27	$8.49	$8.49	$8.49	$8.49	$8.49	600
2023-01-26	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-01-25	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-01-24	$8.49	$8.49	$8.49	$8.49	$8.49	200
2023-01-23	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-01-20	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-01-19	$8.49	$8.49	$8.49	$8.49	$8.49	628
2023-01-18	$8.49	$8.49	$8.49	$8.49	$8.49	633
2023-01-17	$8.49	$8.49	$8.49	$8.49	$8.49	2,942
2023-01-13	$8.72	$8.72	$8.72	$8.72	$8.72	12,526
2023-01-12	$8.72	$8.72	$8.72	$8.72	$8.72	0
2023-01-11	$8.72	$8.72	$8.72	$8.72	$8.72	0
2023-01-10	$8.72	$8.72	$8.72	$8.72	$8.72	0
2023-01-09	$8.72	$8.72	$8.72	$8.72	$8.72	0
2023-01-06	$8.72	$8.72	$8.72	$8.72	$8.72	0
2023-01-05	$8.72	$8.72	$8.72	$8.72	$8.72	0
2023-01-04	$8.40	$8.72	$8.40	$8.72	$8.72	33,659
2023-01-03	$8.05	$8.05	$8.05	$8.05	$8.05	36,034
2022-12-30	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-12-29	$8.07	$8.41	$8.03	$8.03	$8.03	3,270
2022-12-28	$8.32	$8.32	$8.32	$8.32	$8.32	0
2022-12-27	$8.05	$8.32	$8.05	$8.32	$8.32	2,652
2022-12-23	$8.67	$8.67	$8.67	$8.67	$8.67	3,270
2022-12-22	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-21	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-20	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-19	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-16	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-15	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-14	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-13	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-12-12	$7.95	$7.95	$7.95	$7.95	$7.95	926
2022-12-09	$8.04	$8.04	$8.04	$8.04	$8.04	0
2022-12-08	$8.04	$8.04	$8.04	$8.04	$8.04	0
2022-12-07	$8.40	$8.40	$8.04	$8.04	$8.04	10,240
2022-12-06	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-12-05	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-12-02	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-12-01	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-11-30	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-11-29	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-11-28	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-11-25	$8.31	$8.31	$8.31	$8.31	$8.31	138
2022-11-23	$8.49	$8.49	$8.49	$8.49	$8.49	0
2022-11-22	$8.49	$8.49	$8.49	$8.49	$8.49	0
2022-11-21	$8.49	$8.49	$8.49	$8.49	$8.49	1,080
2022-11-18	$8.28	$8.28	$8.28	$8.28	$8.28	0
2022-11-17	$8.28	$8.28	$8.28	$8.28	$8.28	0
2022-11-16	$8.28	$8.28	$8.28	$8.28	$8.28	200
2022-11-15	$8.62	$8.62	$8.62	$8.62	$8.62	0
2022-11-14	$8.62	$8.62	$8.62	$8.62	$8.62	334
2022-11-11	$8.66	$8.66	$8.45	$8.45	$8.45	24,222
2022-11-10	$8.80	$8.80	$8.80	$8.80	$8.80	100,005
2022-11-09	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-11-08	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-11-07	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-11-04	$7.95	$7.95	$7.95	$7.95	$7.95	62
2022-11-03	$7.95	$7.95	$7.95	$7.95	$7.95	201
2022-11-02	$8.26	$8.26	$8.26	$8.26	$8.26	0
2022-11-01	$8.26	$8.26	$8.26	$8.26	$8.26	250
2022-10-31	$8.06	$8.10	$8.06	$8.10	$8.10	1,250
2022-10-28	$8.00	$8.00	$8.00	$8.00	$8.00	200
2022-10-27	$7.53	$7.53	$7.53	$7.53	$7.53	6,013
2022-10-26	$7.53	$7.53	$7.53	$7.53	$7.53	0
2022-10-25	$7.53	$7.53	$7.53	$7.53	$7.53	1,000
2022-10-24	$6.76	$6.76	$6.76	$6.76	$6.76	0
2022-10-21	$6.76	$6.76	$6.76	$6.76	$6.76	0
2022-10-20	$6.76	$6.76	$6.76	$6.76	$6.76	910
2022-10-19	$7.37	$7.37	$7.37	$7.37	$7.37	1,397
2022-10-18	$6.88	$6.88	$6.88	$6.88	$6.88	234
2022-10-17	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-14	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-13	$6.88	$6.88	$6.88	$6.88	$6.88	704
2022-10-12	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-11	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-10	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-07	$6.88	$6.88	$6.88	$6.88	$6.88	10,220
2022-10-06	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-05	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-10-04	$6.88	$6.88	$6.88	$6.88	$6.88	80
2022-10-03	$6.88	$6.88	$6.88	$6.88	$6.88	0
2022-09-30	$6.88	$6.88	$6.88	$6.88	$6.88	1
2022-09-29	$6.88	$6.88	$6.88	$6.88	$6.88	2,218
2022-09-28	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-27	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-26	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-23	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-22	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-21	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-20	$6.66	$6.66	$6.66	$6.66	$6.66	0
2022-09-19	$6.91	$6.93	$6.66	$6.66	$6.66	5,507
2022-09-16	$6.78	$6.78	$6.78	$6.78	$6.78	2,175
2022-09-15	$6.95	$6.95	$6.95	$6.95	$6.95	53
2022-09-14	$6.95	$6.95	$6.95	$6.95	$6.95	906
2022-09-13	$6.90	$6.90	$6.90	$6.90	$6.90	0
2022-09-12	$6.90	$6.90	$6.90	$6.90	$6.90	4,680
2022-09-09	$6.81	$6.81	$6.81	$6.81	$6.81	1,763
2022-09-08	$7.11	$7.11	$7.11	$7.11	$7.11	1,083
2022-09-07	$7.11	$7.11	$7.11	$7.11	$7.11	0
2022-09-06	$7.11	$7.11	$7.11	$7.11	$7.11	0
2022-09-02	$7.11	$7.11	$7.11	$7.11	$7.11	0
2022-09-01	$7.07	$7.11	$7.07	$7.11	$7.11	18,810
2022-08-31	$6.76	$6.76	$6.76	$6.76	$6.76	10
2022-08-30	$6.93	$6.93	$6.76	$6.76	$6.76	2,617
2022-08-29	$6.85	$6.85	$6.85	$6.85	$6.85	0
2022-08-26	$6.85	$6.85	$6.85	$6.85	$6.85	770
2022-08-25	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-08-24	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-08-23	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-08-22	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-08-19	$7.04	$7.04	$7.04	$7.04	$7.04	63,836
2022-08-18	$7.01	$7.01	$7.01	$7.01	$7.01	0
2022-08-17	$7.01	$7.01	$7.01	$7.01	$7.01	0
2022-08-16	$7.01	$7.01	$7.01	$7.01	$7.01	0
2022-08-15	$6.99	$7.01	$6.99	$7.01	$7.01	4,355
2022-08-12	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-11	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-10	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-09	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-08	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-05	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-04	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-08-03	$6.70	$6.70	$6.70	$6.70	$6.70	6,359
2022-08-02	$6.70	$6.70	$6.70	$6.70	$6.70	551
2022-08-01	$6.73	$6.73	$6.70	$6.70	$6.70	5,709
2022-07-29	$6.83	$6.83	$6.83	$6.83	$6.83	2,305
2022-07-28	$6.83	$6.83	$6.83	$6.83	$6.83	49,796
2022-07-27	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-07-26	$7.12	$7.12	$7.12	$7.12	$7.12	1,351
2022-07-25	$7.12	$7.12	$7.12	$7.12	$7.12	200
2022-07-22	$6.76	$6.76	$6.76	$6.76	$6.76	1,078
2022-07-21	$6.76	$6.76	$6.76	$6.76	$6.76	0
2022-07-20	$6.76	$6.76	$6.76	$6.76	$6.76	9,704
2022-07-19	$6.76	$6.76	$6.76	$6.76	$6.76	413
2022-07-18	$6.71	$6.71	$6.71	$6.71	$6.71	2,926
2022-07-15	$6.71	$6.71	$6.71	$6.71	$6.71	1,941
2022-07-14	$6.43	$6.43	$6.43	$6.43	$6.43	479
2022-07-13	$6.47	$6.47	$6.33	$6.33	$6.33	422
2022-07-12	$6.46	$6.46	$6.46	$6.46	$6.46	441
2022-07-11	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-07-08	$6.70	$6.70	$6.70	$6.70	$6.70	0
2022-07-07	$6.70	$6.70	$6.70	$6.70	$6.70	1,709
2022-07-06	$6.70	$6.70	$6.70	$6.70	$6.70	200
2022-07-05	$6.60	$6.60	$6.60	$6.60	$6.60	0
2022-07-01	$6.60	$6.60	$6.60	$6.60	$6.60	0
2022-06-30	$6.84	$6.88	$6.60	$6.60	$6.60	1,126
2022-06-29	$6.40	$6.40	$6.24	$6.24	$6.24	1,264
2022-06-28	$6.63	$6.63	$6.63	$6.63	$6.63	5,035
2022-06-27	$6.15	$6.15	$6.15	$6.15	$6.15	0
2022-06-24	$6.15	$6.15	$6.15	$6.15	$6.15	0
2022-06-23	$6.15	$6.15	$6.15	$6.15	$6.15	0
2022-06-22	$6.15	$6.15	$6.15	$6.15	$6.15	0
2022-06-21	$6.15	$6.15	$6.15	$6.15	$6.15	264
2022-06-17	$6.08	$6.08	$6.08	$6.08	$6.08	611
2022-06-16	$6.48	$6.48	$6.48	$6.48	$6.48	534
2022-06-15	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-14	$6.48	$6.48	$6.48	$6.48	$6.48	1,513
2022-06-13	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-10	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-09	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-08	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-07	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-06	$6.48	$6.48	$6.48	$6.48	$6.48	0
2022-06-03	$6.52	$6.52	$6.48	$6.48	$6.48	875
2022-06-02	$6.89	$6.89	$6.89	$6.89	$6.89	0
2022-06-01	$6.89	$6.89	$6.89	$6.89	$6.89	0
2022-05-31	$6.89	$6.89	$6.89	$6.89	$6.89	2,250
2022-05-27	$6.88	$6.88	$6.88	$6.88	$6.88	5,640
2022-05-26	$6.34	$6.34	$6.34	$6.34	$6.34	0
2022-05-25	$6.34	$6.34	$6.34	$6.34	$6.34	0
2022-05-24	$6.45	$6.45	$6.34	$6.34	$6.34	2,204
2022-05-23	$6.49	$6.49	$6.49	$6.49	$6.49	5
2022-05-20	$6.49	$6.49	$6.49	$6.49	$6.49	0
2022-05-19	$6.49	$6.49	$6.49	$6.49	$6.49	0
2022-05-18	$6.49	$6.49	$6.49	$6.49	$6.49	0
2022-05-17	$6.49	$6.49	$6.49	$6.49	$6.49	832
2022-05-16	$6.41	$6.41	$6.41	$6.41	$6.41	0
2022-05-13	$6.41	$6.41	$6.41	$6.41	$6.41	0
2022-05-12	$6.41	$6.41	$6.41	$6.41	$6.41	2,457
2022-05-11	$6.36	$6.36	$6.36	$6.36	$6.36	0
2022-05-10	$6.13	$6.36	$6.13	$6.36	$6.36	2,028
2022-05-09	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-05-06	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-05-05	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-05-04	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-05-03	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-05-02	$6.35	$6.58	$6.35	$6.58	$6.58	3,000
2022-04-29	$6.19	$6.19	$6.19	$6.19	$6.19	1,052
2022-04-28	$6.31	$6.31	$6.31	$6.31	$6.31	4,450
2022-04-27	$6.20	$6.20	$6.20	$6.20	$6.20	200
2022-04-26	$6.60	$6.60	$6.60	$6.60	$6.60	14
2022-04-25	$6.60	$6.60	$6.60	$6.60	$6.60	1,409
2022-04-22	$6.60	$6.60	$6.60	$6.60	$6.60	0
2022-04-21	$6.60	$6.60	$6.60	$6.60	$6.60	1,409
2022-04-20	$6.60	$6.60	$6.60	$6.60	$6.60	8,396
2022-04-19	$6.60	$6.60	$6.60	$6.60	$6.60	3,000
2022-04-18	$6.39	$6.39	$6.39	$6.39	$6.39	0
2022-04-14	$6.39	$6.39	$6.39	$6.39	$6.39	0
2022-04-13	$6.39	$6.39	$6.39	$6.39	$6.39	1,009
2022-04-12	$6.39	$6.39	$6.39	$6.39	$6.37	0
2022-04-11	$6.39	$6.39	$6.39	$6.39	$6.37	375
2022-04-08	$6.52	$6.52	$6.52	$6.52	$6.50	101
2022-04-07	$6.52	$6.52	$6.52	$6.52	$6.50	0
2022-04-06	$6.52	$6.52	$6.52	$6.52	$6.50	101
2022-04-05	$6.82	$6.82	$6.82	$6.82	$6.80	0
2022-04-04	$6.82	$6.82	$6.82	$6.82	$6.80	50,000
2022-04-01	$6.82	$6.82	$6.82	$6.82	$6.80	0
2022-03-31	$6.82	$6.82	$6.82	$6.82	$6.80	100
2022-03-30	$6.40	$6.40	$6.40	$6.40	$6.38	0
2022-03-29	$6.40	$6.40	$6.40	$6.40	$6.38	5,437
2022-03-28	$6.40	$6.40	$6.40	$6.40	$6.38	400
2022-03-25	$6.75	$6.75	$6.75	$6.75	$6.73	0
2022-03-24	$6.75	$6.75	$6.75	$6.75	$6.73	6,431
2022-03-23	$6.75	$6.75	$6.75	$6.75	$6.73	0
2022-03-22	$6.75	$6.75	$6.75	$6.75	$6.73	3,506
2022-03-21	$6.27	$6.27	$6.27	$6.27	$6.25	981
2022-03-18	$6.27	$6.27	$6.27	$6.27	$6.25	0
2022-03-17	$6.27	$6.27	$6.27	$6.27	$6.25	981
2022-03-16	$6.02	$6.02	$6.02	$6.02	$6.00	3,293
2022-03-15	$6.02	$6.02	$6.02	$6.02	$6.00	0
2022-03-14	$6.02	$6.02	$6.02	$6.02	$6.00	1,420
2022-03-11	$5.86	$5.86	$5.86	$5.86	$5.84	0
2022-03-10	$5.86	$5.86	$5.86	$5.86	$5.84	0
2022-03-09	$5.86	$5.86	$5.86	$5.86	$5.84	225
2022-03-08	$6.50	$6.50	$6.50	$6.50	$6.48	0
2022-03-07	$6.50	$6.50	$6.50	$6.50	$6.48	0
2022-03-04	$6.50	$6.50	$6.50	$6.50	$6.48	0
2022-03-03	$6.50	$6.50	$6.50	$6.50	$6.48	173
2022-03-02	$6.53	$6.53	$6.53	$6.53	$6.51	1,417
2022-03-01	$6.20	$6.20	$6.20	$6.20	$6.18	0
2022-02-28	$6.20	$6.20	$6.20	$6.20	$6.18	0
2022-02-25	$6.20	$6.20	$6.20	$6.20	$6.18	0
2022-02-24	$6.20	$6.20	$6.20	$6.20	$6.18	3,773
2022-02-23	$6.20	$6.20	$6.20	$6.20	$6.18	0
2022-02-22	$6.20	$6.20	$6.20	$6.20	$6.18	0
2022-02-18	$6.20	$6.20	$6.20	$6.20	$6.18	0
2022-02-17	$6.20	$6.20	$6.20	$6.20	$6.18	11
2022-02-16	$6.20	$6.20	$6.20	$6.20	$6.18	768
2022-02-15	$6.16	$6.16	$6.16	$6.16	$6.14	611
2022-02-14	$5.62	$5.62	$5.62	$5.62	$5.61	0
2022-02-11	$5.62	$5.62	$5.62	$5.62	$5.61	0
2022-02-10	$5.62	$5.62	$5.62	$5.62	$5.61	0
2022-02-09	$5.62	$5.62	$5.62	$5.62	$5.61	0
2022-02-08	$5.62	$5.62	$5.62	$5.62	$5.61	1,000
2022-02-07	$5.59	$5.62	$5.59	$5.62	$5.61	1,152
2022-02-04	$5.80	$5.80	$5.80	$5.80	$5.79	800
2022-02-03	$5.80	$5.80	$5.80	$5.80	$5.79	0
2022-02-02	$5.80	$5.80	$5.80	$5.80	$5.79	1,347
2022-02-01	$5.94	$5.94	$5.94	$5.94	$5.93	1,000
2022-01-31	$5.96	$5.96	$5.96	$5.96	$5.95	0
2022-01-28	$5.96	$5.96	$5.96	$5.96	$5.95	107
2022-01-27	$5.92	$5.92	$5.92	$5.92	$5.91	250
2022-01-26	$6.18	$6.18	$5.97	$5.97	$5.96	54,196
2022-01-25	$5.95	$5.95	$5.95	$5.95	$5.93	1,428
2022-01-24	$5.90	$5.90	$5.90	$5.90	$5.89	9,100
2022-01-21	$6.06	$6.06	$5.90	$5.90	$5.89	1,200
2022-01-20	$6.11	$6.11	$6.11	$6.11	$6.09	680
2022-01-19	$6.24	$6.24	$6.05	$6.05	$6.03	257
2022-01-18	$6.62	$6.62	$6.62	$6.62	$6.60	0
2022-01-14	$6.62	$6.62	$6.62	$6.62	$6.60	100
2022-01-13	$6.52	$6.52	$6.52	$6.52	$6.50	0
2022-01-12	$6.52	$6.52	$6.52	$6.52	$6.50	100
2022-01-11	$6.50	$6.50	$6.50	$6.50	$6.48	0
2022-01-10	$6.50	$6.50	$6.50	$6.50	$6.48	2,494
2022-01-07	$6.33	$6.33	$6.33	$6.33	$6.32	600
2022-01-06	$6.38	$6.38	$6.32	$6.32	$6.30	10,700
2022-01-05	$6.35	$6.35	$6.35	$6.35	$6.33	15,000
2022-01-04	$6.29	$6.29	$6.29	$6.29	$6.27	0
2022-01-03	$6.29	$6.29	$6.29	$6.29	$6.27	16,645
2021-12-31	$6.35	$6.35	$6.35	$6.35	$6.33	0
2021-12-30	$6.35	$6.35	$6.35	$6.35	$6.33	0
2021-12-29	$6.35	$6.35	$6.35	$6.35	$6.33	150
2021-12-28	$6.34	$6.34	$6.34	$6.34	$6.33	949
2021-12-27	$6.28	$6.28	$6.28	$6.28	$6.26	140
2021-12-23	$6.50	$6.50	$6.50	$6.50	$6.48	0
2021-12-22	$6.50	$6.50	$6.50	$6.50	$6.48	1,250
2021-12-21	$6.06	$6.06	$6.06	$6.06	$6.05	0
2021-12-20	$6.06	$6.06	$6.06	$6.06	$6.05	0
2021-12-17	$6.06	$6.06	$6.06	$6.06	$6.05	330
2021-12-16	$6.21	$6.21	$6.21	$6.21	$6.19	0
2021-12-15	$6.21	$6.21	$6.21	$6.21	$6.19	275
2021-12-14	$5.90	$5.90	$5.90	$5.90	$5.89	0
2021-12-13	$5.90	$5.90	$5.90	$5.90	$5.89	863
2021-12-10	$5.91	$6.27	$5.91	$6.27	$6.24	2,957
2021-12-09	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-12-08	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-12-07	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-12-06	$5.90	$5.90	$5.90	$5.90	$5.88	1
2021-12-03	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-12-02	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-12-01	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-11-30	$5.90	$5.90	$5.90	$5.90	$5.88	22
2021-11-29	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-11-26	$5.90	$5.90	$5.90	$5.90	$5.88	0
2021-11-24	$6.01	$6.01	$5.90	$5.90	$5.88	5,200
2021-11-23	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-11-22	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-11-19	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-11-18	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-11-17	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-11-16	$6.17	$6.17	$6.17	$6.17	$6.15	1,010
2021-11-15	$6.22	$6.22	$6.22	$6.22	$6.20	0
2021-11-12	$6.22	$6.22	$6.22	$6.22	$6.20	0
2021-11-11	$6.22	$6.22	$6.22	$6.22	$6.20	0
2021-11-10	$6.22	$6.22	$6.22	$6.22	$6.20	0
2021-11-09	$6.22	$6.23	$6.22	$6.22	$6.20	50,083
2021-11-08	$6.22	$6.22	$6.22	$6.22	$6.20	0
2021-11-05	$6.22	$6.22	$6.22	$6.22	$6.20	50,083
2021-11-04	$6.30	$6.30	$6.30	$6.30	$6.28	0
2021-11-03	$6.33	$6.33	$6.30	$6.30	$6.28	1,200
2021-11-02	$6.36	$6.36	$6.36	$6.36	$6.34	0
2021-11-01	$6.36	$6.36	$6.36	$6.36	$6.34	0
2021-10-29	$6.36	$6.36	$6.36	$6.36	$6.34	0
2021-10-28	$6.37	$6.37	$6.36	$6.36	$6.34	402
2021-10-27	$5.98	$5.98	$5.98	$5.98	$5.96	0
2021-10-26	$5.98	$5.98	$5.98	$5.98	$5.96	259
2021-10-25	$6.10	$6.10	$6.10	$6.10	$6.08	10,000
2021-10-22	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-21	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-20	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-19	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-18	$6.07	$6.07	$6.07	$6.07	$6.04	20,000
2021-10-15	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-14	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-13	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-12	$6.07	$6.07	$6.07	$6.07	$6.04	0
2021-10-11	$6.07	$6.07	$6.07	$6.07	$6.04	647
2021-10-08	$6.05	$6.05	$6.05	$6.05	$6.03	0
2021-10-07	$6.05	$6.05	$6.05	$6.05	$6.03	0
2021-10-06	$6.05	$6.05	$6.05	$6.05	$6.03	4,000
2021-10-05	$6.39	$6.39	$6.09	$6.09	$6.07	6,940
2021-10-04	$6.11	$6.11	$6.11	$6.11	$6.09	0
2021-10-01	$6.11	$6.11	$6.11	$6.11	$6.09	0
2021-09-30	$6.11	$6.11	$6.11	$6.11	$6.09	3,690
2021-09-29	$5.96	$5.96	$5.96	$5.96	$5.94	0
2021-09-28	$5.96	$5.96	$5.96	$5.96	$5.94	1,878
2021-09-27	$5.94	$5.94	$5.94	$5.94	$5.92	0
2021-09-24	$5.94	$5.94	$5.94	$5.94	$5.92	0
2021-09-23	$5.94	$5.94	$5.94	$5.94	$5.92	0
2021-09-22	$5.94	$5.94	$5.94	$5.94	$5.92	48
2021-09-21	$5.94	$5.94	$5.94	$5.94	$5.92	0
2021-09-20	$5.94	$5.94	$5.94	$5.94	$5.92	0
2021-09-17	$5.94	$5.94	$5.94	$5.94	$5.92	0
2021-09-16	$5.94	$5.94	$5.94	$5.94	$5.92	328
2021-09-15	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-09-14	$6.17	$6.17	$6.17	$6.17	$6.15	0
2021-09-13	$6.17	$6.17	$6.17	$6.17	$6.15	1,000
2021-09-10	$6.12	$6.12	$6.12	$6.12	$6.10	0
2021-09-09	$6.12	$6.12	$6.12	$6.12	$6.10	1
2021-09-08	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-09-07	$6.12	$6.12	$6.12	$6.12	$6.09	855
2021-09-03	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-09-02	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-09-01	$6.12	$6.12	$6.12	$6.12	$6.09	10,000
2021-08-31	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-30	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-27	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-26	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-25	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-24	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-23	$6.12	$6.12	$6.12	$6.12	$6.09	20,000
2021-08-20	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-19	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-18	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-17	$6.12	$6.12	$6.12	$6.12	$6.09	40
2021-08-16	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-13	$6.12	$6.12	$6.12	$6.12	$6.09	0
2021-08-12	$6.12	$6.12	$6.12	$6.12	$6.09	2,050
2021-08-11	$6.00	$6.00	$6.00	$6.00	$5.97	22
2021-08-10	$6.00	$6.00	$6.00	$6.00	$5.97	20,000
2021-08-09	$6.05	$6.05	$6.05	$6.05	$6.02	0
2021-08-06	$6.05	$6.05	$6.05	$6.05	$6.02	0
2021-08-05	$6.05	$6.05	$6.05	$6.05	$6.02	0
2021-08-04	$6.05	$6.05	$6.05	$6.05	$6.02	0
2021-08-03	$6.05	$6.05	$6.05	$6.05	$6.02	0
2021-08-02	$6.05	$6.05	$6.05	$6.05	$6.02	400
2021-07-30	$6.18	$6.18	$6.18	$6.18	$6.16	440
2021-07-29	$6.06	$6.06	$6.06	$6.06	$6.03	0
2021-07-28	$6.08	$6.08	$6.06	$6.06	$6.03	2,851
2021-07-27	$6.05	$6.05	$6.05	$6.05	$6.02	20,000
2021-07-26	$6.05	$6.05	$6.05	$6.05	$6.02	0
2021-07-23	$6.05	$6.05	$6.05	$6.05	$6.02	4,469
2021-07-22	$5.95	$5.95	$5.95	$5.95	$5.92	7,520
2021-07-21	$5.95	$5.95	$5.95	$5.95	$5.92	0
2021-07-20	$5.95	$5.95	$5.95	$5.95	$5.92	0
2021-07-19	$5.95	$5.95	$5.95	$5.95	$5.92	0
2021-07-16	$5.95	$5.95	$5.95	$5.95	$5.92	40
2021-07-15	$6.49	$6.49	$5.95	$5.95	$5.92	25,101
2021-07-14	$6.49	$6.49	$6.49	$6.49	$6.46	0
2021-07-13	$6.49	$6.49	$6.49	$6.49	$6.46	0
2021-07-12	$6.49	$6.49	$6.49	$6.49	$6.46	23
2021-07-09	$6.49	$6.49	$6.49	$6.49	$6.46	0
2021-07-08	$6.49	$6.49	$6.49	$6.49	$6.46	50
2021-07-07	$6.49	$6.49	$6.49	$6.49	$6.46	1,707
2021-07-06	$5.75	$5.75	$5.75	$5.75	$5.72	0
2021-07-02	$5.75	$5.75	$5.75	$5.75	$5.72	0
2021-07-01	$5.75	$5.75	$5.75	$5.75	$5.72	0
2021-06-30	$5.75	$5.75	$5.75	$5.75	$5.72	3
2021-06-29	$5.75	$5.75	$5.75	$5.75	$5.72	25,000
2021-06-28	$5.56	$5.56	$5.56	$5.56	$5.53	0
2021-06-25	$5.56	$5.56	$5.56	$5.56	$5.53	0
2021-06-24	$5.56	$5.56	$5.56	$5.56	$5.53	0
2021-06-23	$5.56	$5.56	$5.56	$5.56	$5.53	2
2021-06-22	$5.56	$5.56	$5.56	$5.56	$5.53	796
2021-06-21	$5.50	$5.50	$5.50	$5.50	$5.47	0
2021-06-18	$5.50	$5.50	$5.50	$5.50	$5.47	999
2021-06-17	$5.51	$5.51	$5.51	$5.51	$5.48	0
2021-06-16	$5.51	$5.51	$5.51	$5.51	$5.48	0
2021-06-15	$5.50	$5.51	$5.50	$5.51	$5.48	979
2021-06-14	$5.01	$5.01	$5.01	$5.01	$4.99	0
2021-06-11	$5.68	$5.68	$5.01	$5.01	$4.99	2,117
2021-06-10	$6.50	$6.50	$5.73	$5.73	$5.70	241
2021-06-09	$5.55	$5.55	$5.55	$5.55	$5.52	0
2021-06-08	$5.03	$5.55	$5.03	$5.55	$5.52	4,328
2021-06-07	$5.01	$5.75	$5.01	$5.75	$5.72	940
2021-06-04	$5.67	$5.67	$5.67	$5.67	$5.64	332
2021-06-03	$5.40	$5.40	$5.40	$5.40	$5.37	0
2021-06-02	$5.40	$5.40	$5.40	$5.40	$5.37	0
2021-06-01	$5.40	$5.40	$5.40	$5.40	$5.37	0
2021-05-28	$5.40	$5.40	$5.40	$5.40	$5.37	3
2021-05-27	$5.40	$5.40	$5.40	$5.40	$5.37	0
2021-05-26	$5.52	$5.52	$5.40	$5.40	$5.37	15,815
2021-05-25	$5.46	$5.46	$5.46	$5.46	$5.43	5,370
2021-05-24	$5.35	$5.35	$5.35	$5.35	$5.33	1,481
2021-05-21	$5.35	$5.35	$5.35	$5.35	$5.33	1
2021-05-20	$5.35	$5.35	$5.35	$5.35	$5.33	1
2021-05-19	$5.35	$5.35	$5.35	$5.35	$5.33	0
2021-05-18	$5.35	$5.35	$5.35	$5.35	$5.33	0
2021-05-17	$5.35	$5.35	$5.35	$5.35	$5.33	0
2021-05-14	$5.35	$5.35	$5.35	$5.35	$5.33	15,000
2021-05-13	$5.01	$5.01	$5.01	$5.01	$4.99	100
2021-05-12	$5.65	$5.65	$5.65	$5.65	$5.62	200
2021-05-11	$5.01	$5.42	$5.01	$5.42	$5.39	1,960
2021-05-10	$5.51	$5.51	$5.51	$5.51	$5.49	16,243
2021-05-07	$5.47	$5.47	$5.47	$5.47	$5.44	224
2021-05-06	$5.47	$5.47	$5.46	$5.47	$5.45	34,453
2021-05-05	$5.01	$5.01	$5.01	$5.01	$4.99	102
2021-05-04	$5.43	$5.43	$5.01	$5.01	$4.99	1,679
2021-05-03	$5.40	$5.40	$5.01	$5.01	$4.99	2,193
2021-04-30	$7.10	$7.10	$3.50	$5.01	$4.99	4,520
2021-04-29	$7.10	$7.10	$7.10	$7.10	$7.07	1,000
2021-04-28	$6.90	$7.35	$5.60	$7.10	$7.07	2,943
2021-04-27	$7.39	$7.39	$5.25	$7.35	$7.32	18,850
2021-04-26	$5.39	$5.39	$5.39	$5.39	$5.36	0
2021-04-23	$5.39	$5.39	$5.39	$5.39	$5.36	325
2021-04-22	$5.39	$5.39	$5.39	$5.39	$5.35	20,003
2021-04-21	$5.39	$5.39	$5.39	$5.39	$5.35	0
2021-04-20	$5.28	$5.42	$5.28	$5.39	$5.35	21,372
2021-04-19	$5.26	$5.26	$5.26	$5.26	$5.22	0
2021-04-16	$5.26	$5.26	$5.26	$5.26	$5.22	15
2021-04-15	$5.26	$5.26	$5.26	$5.26	$5.22	18,264
2021-04-14	$5.10	$5.10	$5.10	$5.10	$5.06	10,000
2021-04-13	$5.10	$5.10	$5.10	$5.10	$5.06	0
2021-04-12	$5.10	$5.10	$5.10	$5.10	$5.06	10,000
2021-04-09	$5.10	$5.10	$5.10	$5.10	$5.06	0
2021-04-08	$5.10	$5.10	$5.10	$5.10	$5.06	8,841
2021-04-07	$5.01	$5.01	$5.01	$5.01	$4.97	930
2021-04-06	$5.01	$5.01	$5.00	$5.00	$4.96	18,301
2021-04-05	$5.01	$5.21	$4.95	$4.95	$4.91	22,953
2021-04-01	$5.02	$5.02	$5.02	$5.02	$4.98	0
2021-03-31	$5.02	$5.02	$5.02	$5.02	$4.98	14,966
2021-03-30	$5.06	$5.06	$4.85	$4.90	$4.86	114,420
2021-03-29	$5.00	$5.00	$5.00	$5.00	$4.96	0
2021-03-26	$5.00	$5.00	$5.00	$5.00	$4.96	0
2021-03-25	$5.00	$5.00	$5.00	$5.00	$4.96	0
2021-03-24	$5.00	$5.00	$5.00	$5.00	$4.96	0
2021-03-23	$5.00	$5.00	$5.00	$5.00	$4.96	0
2021-03-22	$5.00	$5.00	$5.00	$5.00	$4.96	80
2021-03-19	$5.00	$5.00	$5.00	$5.00	$4.96	0
2021-03-18	$3.75	$5.30	$3.75	$5.00	$4.96	214,204
2021-03-17	$4.98	$4.98	$4.98	$4.98	$4.94	625
2021-03-16	$4.90	$4.90	$4.90	$4.90	$4.86	0
2021-03-15	$4.90	$4.90	$4.90	$4.90	$4.86	0
2021-03-12	$4.90	$4.90	$4.90	$4.90	$4.86	2,524
2021-03-11	$4.56	$4.56	$4.56	$4.56	$4.53	225,000
2021-03-10	$4.56	$4.56	$4.56	$4.56	$4.53	0
2021-03-09	$4.56	$4.56	$4.56	$4.56	$4.53	2,500
2021-03-08	$4.70	$4.70	$4.70	$4.70	$4.67	0
2021-03-05	$4.70	$4.70	$4.70	$4.70	$4.67	0
2021-03-04	$4.70	$4.70	$4.65	$4.70	$4.67	14,385
2021-03-03	$4.65	$4.65	$4.65	$4.65	$4.61	0
2021-03-02	$4.65	$4.65	$4.65	$4.65	$4.61	3,800
2021-03-01	$4.65	$4.65	$4.65	$4.65	$4.62	13,240
2021-02-26	$4.64	$4.64	$4.64	$4.64	$4.60	510
2021-02-25	$4.64	$4.64	$4.64	$4.64	$4.60	0
2021-02-24	$4.50	$4.50	$4.50	$4.50	$4.47	888
2021-02-23	$4.50	$4.50	$4.50	$4.50	$4.47	0
2021-02-22	$4.50	$4.50	$4.50	$4.50	$4.47	888
2021-02-19	$4.72	$4.72	$4.72	$4.72	$4.68	2,170
2021-02-18	$4.74	$4.74	$4.74	$4.74	$4.70	0
2021-02-17	$4.69	$4.74	$4.69	$4.74	$4.70	5,210
2021-02-16	$4.68	$4.68	$4.68	$4.68	$4.64	1,069
2021-02-12	$4.62	$4.62	$4.62	$4.62	$4.59	0
2021-02-11	$4.67	$4.67	$4.60	$4.62	$4.59	15,870
2021-02-10	$4.65	$4.65	$4.65	$4.65	$4.62	0
2021-02-09	$4.60	$4.65	$4.60	$4.65	$4.62	7,201
2021-02-08	$4.65	$4.65	$4.65	$4.65	$4.62	5,638
2021-02-05	$4.65	$4.65	$4.65	$4.65	$4.62	0
2021-02-04	$4.65	$4.65	$4.65	$4.65	$4.62	100
2021-02-03	$4.65	$4.65	$4.65	$4.65	$4.62	100
2021-02-02	$4.50	$4.50	$4.50	$4.50	$4.47	1,210
2021-02-01	$4.50	$4.50	$4.50	$4.50	$4.47	0
2021-01-29	$4.50	$4.50	$4.50	$4.50	$4.47	0
2021-01-28	$4.50	$4.50	$4.50	$4.50	$4.47	1,210
2021-01-27	$4.66	$4.66	$4.66	$4.66	$4.63	3,530
2021-01-26	$4.77	$4.77	$4.77	$4.77	$4.73	0
2021-01-25	$4.77	$4.77	$4.77	$4.77	$4.73	3,600
2021-01-22	$4.74	$4.74	$4.74	$4.74	$4.71	1,445
2021-01-21	$4.95	$4.95	$4.95	$4.95	$4.91	251
2021-01-20	$4.95	$4.95	$4.95	$4.95	$4.91	0
2021-01-19	$5.05	$5.05	$4.95	$4.95	$4.91	2,970
2021-01-15	$5.10	$5.10	$5.00	$5.00	$4.96	1,850
2021-01-14	$5.07	$5.07	$5.07	$5.07	$5.04	0
2021-01-13	$5.07	$5.07	$5.07	$5.07	$5.04	0
2021-01-12	$5.03	$5.07	$5.02	$5.07	$5.04	50,000
2021-01-11	$4.99	$5.06	$4.99	$5.06	$5.02	29,035
2021-01-08	$4.96	$4.96	$4.96	$4.96	$4.93	50,000
2021-01-07	$4.91	$4.96	$4.91	$4.96	$4.93	36,240
2021-01-06	$4.99	$4.99	$4.99	$4.99	$4.96	2,730
2021-01-05	$4.84	$4.84	$4.84	$4.84	$4.80	0
2021-01-04	$4.84	$4.84	$4.84	$4.84	$4.80	0
2020-12-31	$4.84	$4.84	$4.84	$4.84	$4.80	2,580
2020-12-30	$4.64	$4.64	$4.64	$4.64	$4.61	0
2020-12-29	$4.83	$4.83	$4.64	$4.64	$4.61	1,400
2020-12-28	$4.89	$4.89	$4.89	$4.89	$4.85	100
2020-12-24	$4.75	$4.75	$4.75	$4.75	$4.71	24,490
2020-12-23	$5.17	$5.17	$5.17	$5.17	$5.13	0
2020-12-22	$4.80	$5.17	$4.64	$5.17	$5.13	12,736
2020-12-21	$4.95	$4.95	$4.95	$4.95	$4.91	0
2020-12-18	$4.97	$4.97	$4.95	$4.95	$4.91	500
2020-12-17	$4.90	$4.94	$4.90	$4.94	$4.90	6,960
2020-12-16	$5.19	$5.19	$4.87	$4.91	$4.87	50,105
2020-12-15	$5.02	$5.02	$4.96	$4.96	$4.92	43,550
2020-12-14	$4.95	$5.12	$4.95	$5.12	$5.07	40,450
2020-12-11	$5.16	$5.16	$5.11	$5.13	$5.09	29,610
2020-12-10	$5.20	$5.20	$5.16	$5.16	$5.12	51,920
2020-12-09	$5.19	$5.20	$5.13	$5.20	$5.16	31,708
2020-12-08	$5.36	$5.36	$5.36	$5.36	$5.32	595
2020-12-07	$5.02	$5.27	$5.02	$5.27	$5.22	29,120
2020-12-04	$5.24	$5.24	$5.24	$5.24	$5.20	68,032
2020-12-03	$5.22	$5.24	$5.20	$5.24	$5.20	138,500
2020-12-02	$4.80	$4.80	$4.80	$4.80	$4.76	152,000
2020-12-01	$4.80	$4.80	$4.80	$4.80	$4.76	0
2020-11-30	$4.80	$4.80	$4.80	$4.80	$4.76	9,000
2020-11-27	$4.85	$4.85	$4.85	$4.85	$4.81	0
2020-11-25	$4.85	$4.85	$4.85	$4.85	$4.81	0
2020-11-24	$4.85	$4.85	$4.85	$4.85	$4.81	0
2020-11-23	$4.85	$4.85	$4.85	$4.85	$4.81	1,000
2020-11-20	$5.06	$5.06	$5.06	$5.06	$5.01	0
2020-11-19	$4.93	$5.06	$4.93	$5.06	$5.01	55,000
2020-11-18	$4.60	$4.60	$4.60	$4.60	$4.56	0
2020-11-17	$4.60	$4.60	$4.60	$4.60	$4.56	0
2020-11-16	$4.60	$4.60	$4.60	$4.60	$4.56	0
2020-11-13	$4.60	$4.60	$4.60	$4.60	$4.56	0
2020-11-12	$4.60	$4.60	$4.60	$4.60	$4.56	56,881
2020-11-11	$4.75	$4.75	$4.75	$4.75	$4.71	0
2020-11-10	$4.75	$4.75	$4.75	$4.75	$4.71	0
2020-11-09	$4.75	$4.75	$4.75	$4.75	$4.71	500
2020-11-06	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-11-05	$4.50	$4.50	$4.50	$4.50	$4.46	600
2020-11-04	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-11-03	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-11-02	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-30	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-29	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-28	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-27	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-26	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-23	$4.50	$4.50	$4.50	$4.50	$4.46	0
2020-10-22	$4.50	$4.50	$4.50	$4.50	$4.46	350
2020-10-21	$4.40	$4.40	$4.40	$4.40	$4.36	320
2020-10-20	$4.38	$4.38	$4.38	$4.38	$4.34	0
2020-10-19	$4.38	$4.38	$4.38	$4.38	$4.34	1,000
2020-10-16	$4.56	$4.56	$4.56	$4.56	$4.52	500
2020-10-15	$4.38	$4.38	$4.38	$4.38	$4.34	18,100
2020-10-14	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-13	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-12	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-09	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-08	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-07	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-06	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-05	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-02	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-10-01	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-09-30	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-09-29	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-09-28	$4.29	$4.29	$4.29	$4.29	$4.25	50
2020-09-25	$4.29	$4.29	$4.29	$4.29	$4.25	0
2020-09-24	$4.29	$4.29	$4.29	$4.29	$4.25	500
2020-09-23	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-22	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-21	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-18	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-17	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-16	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-15	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-14	$4.40	$4.40	$4.40	$4.40	$4.36	0
2020-09-11	$4.40	$4.40	$4.40	$4.40	$4.36	300
2020-09-10	$4.45	$4.45	$4.45	$4.45	$4.41	0
2020-09-09	$4.45	$4.45	$4.45	$4.45	$4.41	0
2020-09-08	$4.45	$4.45	$4.45	$4.45	$4.41	0
2020-09-04	$4.45	$4.45	$4.45	$4.45	$4.41	0
2020-09-03	$4.50	$4.50	$4.45	$4.45	$4.41	2,765
2020-09-02	$4.53	$4.53	$4.53	$4.53	$4.48	4,050
2020-09-01	$4.70	$4.70	$4.70	$4.70	$4.65	0
2020-08-31	$4.70	$4.70	$4.70	$4.70	$4.65	0
2020-08-28	$4.70	$4.70	$4.70	$4.70	$4.65	0
2020-08-27	$4.70	$4.70	$4.70	$4.70	$4.65	0
2020-08-26	$4.70	$4.70	$4.70	$4.70	$4.65	0
2020-08-25	$4.70	$4.70	$4.70	$4.70	$4.65	1,000
2020-08-24	$4.95	$4.95	$4.95	$4.95	$4.90	0
2020-08-21	$4.95	$4.95	$4.95	$4.95	$4.90	0
2020-08-20	$4.95	$4.95	$4.95	$4.95	$4.90	0
2020-08-19	$4.95	$4.95	$4.95	$4.95	$4.90	0
2020-08-18	$4.95	$4.95	$4.95	$4.95	$4.90	0
2020-08-17	$4.73	$4.73	$4.73	$4.73	$4.68	2,000
2020-08-14	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-13	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-12	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-11	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-10	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-07	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-06	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-05	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-04	$4.73	$4.73	$4.73	$4.73	$4.68	0
2020-08-03	$4.73	$4.73	$4.73	$4.73	$4.68	2,000
2020-07-31	$4.78	$4.78	$4.78	$4.78	$4.73	0
2020-07-30	$4.78	$4.78	$4.78	$4.78	$4.73	0
2020-07-29	$4.78	$4.78	$4.78	$4.78	$4.73	1,040
2020-07-28	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-27	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-24	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-23	$4.15	$4.15	$4.15	$4.15	$4.11	20
2020-07-22	$4.15	$4.15	$4.15	$4.15	$4.11	20
2020-07-21	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-20	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-17	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-16	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-15	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-14	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-13	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-10	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-09	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-08	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-07	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-06	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-02	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-07-01	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-30	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-29	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-26	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-25	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-24	$4.15	$4.15	$4.15	$4.15	$4.11	1
2020-06-23	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-22	$4.15	$4.15	$4.15	$4.15	$4.11	1
2020-06-19	$4.15	$4.15	$4.15	$4.15	$4.11	199,363
2020-06-18	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-17	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-16	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-15	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-12	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-11	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-10	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-09	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-06-08	$4.15	$4.15	$4.15	$4.15	$4.11	1,200
2020-06-05	$4.57	$4.57	$4.55	$4.55	$4.50	1,700
2020-06-04	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-06-03	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-06-02	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-06-01	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-29	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-28	$3.63	$3.63	$3.63	$3.63	$3.59	200
2020-05-27	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-26	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-22	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-21	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-20	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-19	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-18	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-15	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-14	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-13	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-12	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-11	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-08	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-07	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-06	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-05	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-04	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-05-01	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-04-30	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-04-29	$3.63	$3.63	$3.63	$3.63	$3.59	0
2020-04-28	$3.63	$3.63	$3.63	$3.63	$3.59	200
2020-04-27	$3.72	$3.72	$3.64	$3.64	$3.60	650
2020-04-24	$3.72	$3.72	$3.72	$3.72	$3.68	1,000
2020-04-23	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-22	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-21	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-20	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-17	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-16	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-15	$4.15	$4.15	$4.15	$4.15	$4.11	0
2020-04-14	$4.15	$4.15	$4.15	$4.15	$4.11	45,000
2020-04-13	$4.00	$4.00	$4.00	$4.00	$3.95	0
2020-04-09	$4.00	$4.00	$4.00	$4.00	$3.95	0
2020-04-08	$4.00	$4.00	$4.00	$4.00	$3.95	0
2020-04-07	$4.00	$4.00	$4.00	$4.00	$3.95	1,495
2020-04-06	$3.98	$3.98	$3.98	$3.98	$3.93	0
2020-04-03	$3.98	$3.98	$3.98	$3.98	$3.93	0
2020-04-02	$3.98	$3.98	$3.98	$3.98	$3.93	0
2020-04-01	$3.98	$3.98	$3.98	$3.98	$3.93	0
2020-03-31	$3.98	$3.98	$3.98	$3.98	$3.93	0
2020-03-30	$3.98	$3.98	$3.98	$3.98	$3.93	0
2020-03-27	$4.10	$4.10	$3.98	$3.98	$3.93	2,600
2020-03-26	$4.00	$4.00	$4.00	$4.00	$3.95	7,750
2020-03-25	$3.56	$3.56	$3.56	$3.56	$3.51	0
2020-03-24	$3.56	$3.56	$3.56	$3.56	$3.51	0
2020-03-23	$3.56	$3.56	$3.56	$3.56	$3.51	125
2020-03-20	$4.16	$4.16	$4.16	$4.16	$4.11	0
2020-03-19	$4.16	$4.16	$4.16	$4.16	$4.11	0
2020-03-18	$4.16	$4.16	$4.16	$4.16	$4.11	7,100
2020-03-17	$4.27	$4.27	$4.27	$4.27	$4.22	893
2020-03-16	$5.60	$5.60	$5.60	$5.60	$5.53	0
2020-03-13	$5.60	$5.60	$5.60	$5.60	$5.53	100
2020-03-12	$5.60	$5.60	$5.60	$5.60	$5.53	0
2020-03-11	$5.60	$5.60	$5.60	$5.60	$5.53	0
2020-03-10	$5.60	$5.60	$5.60	$5.60	$5.53	600
2020-03-09	$5.55	$5.55	$5.55	$5.55	$5.48	125
2020-03-06	$5.55	$5.55	$5.55	$5.55	$5.48	0
2020-03-05	$5.55	$5.55	$5.55	$5.55	$5.48	0
2020-03-04	$5.55	$5.55	$5.55	$5.55	$5.48	0
2020-03-03	$5.55	$5.55	$5.55	$5.55	$5.48	190
2020-03-02	$5.40	$5.40	$5.40	$5.40	$5.33	2,000
2020-02-28	$5.40	$5.40	$5.40	$5.40	$5.33	200
2020-02-27	$5.50	$5.50	$5.50	$5.50	$5.43	2,000
2020-02-26	$5.00	$5.00	$5.00	$5.00	$4.94	140
2020-02-25	$5.75	$5.75	$5.75	$5.75	$5.68	100
2020-02-24	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-21	$5.75	$5.75	$5.75	$5.75	$5.68	10
2020-02-20	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-19	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-18	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-14	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-13	$5.75	$5.75	$5.75	$5.75	$5.68	2
2020-02-12	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-11	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-10	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-07	$5.75	$5.75	$5.75	$5.75	$5.68	0
2020-02-06	$5.75	$5.75	$5.75	$5.75	$5.68	2,994
2020-02-05	$5.86	$5.86	$5.86	$5.86	$5.79	50,800
2020-02-04	$5.65	$5.65	$5.65	$5.65	$5.58	66
2020-02-03	$5.65	$5.65	$5.65	$5.65	$5.58	103
2020-01-31	$5.67	$5.67	$5.67	$5.67	$5.60	0
2020-01-29	$5.67	$5.67	$5.67	$5.67	$5.60	0
2020-01-28	$5.67	$5.67	$5.67	$5.67	$5.60	50,000
2020-01-27	$5.67	$5.67	$5.67	$5.67	$5.60	300
2020-01-24	$5.67	$5.67	$5.67	$5.67	$5.60	0
2020-01-23	$5.67	$5.67	$5.67	$5.67	$5.60	0
2020-01-22	$5.67	$5.67	$5.67	$5.67	$5.60	50,000
2020-01-21	$5.52	$5.52	$5.52	$5.52	$5.45	0
2020-01-17	$5.52	$5.52	$5.52	$5.52	$5.45	50,000
2020-01-16	$5.40	$5.52	$5.40	$5.52	$5.45	50,100
2020-01-15	$5.40	$5.40	$5.40	$5.40	$5.33	1,740
2020-01-14	$5.40	$5.40	$5.40	$5.40	$5.33	850
2020-01-13	$5.60	$5.60	$5.60	$5.60	$5.53	0
2020-01-10	$5.60	$5.60	$5.60	$5.60	$5.53	0
2020-01-09	$5.60	$5.60	$5.60	$5.60	$5.53	100
2020-01-08	$5.60	$5.60	$5.60	$5.60	$5.53	0
2020-01-07	$5.60	$5.60	$5.60	$5.60	$5.53	893
2020-01-06	$5.60	$5.60	$5.60	$5.60	$5.53	495
2020-01-03	$5.38	$5.38	$5.38	$5.38	$5.31	0
2020-01-02	$5.38	$5.38	$5.38	$5.38	$5.31	0
2019-12-31	$5.38	$5.38	$5.38	$5.38	$5.31	0
2019-12-30	$5.38	$5.38	$5.38	$5.38	$5.31	0
2019-12-27	$5.36	$5.38	$5.36	$5.38	$5.31	20,000
2019-12-26	$5.40	$5.40	$5.40	$5.40	$5.34	0
2019-12-24	$5.40	$5.40	$5.40	$5.40	$5.34	0
2019-12-23	$5.40	$5.40	$5.40	$5.40	$5.34	0
2019-12-20	$5.40	$5.40	$5.40	$5.40	$5.34	0
2019-12-19	$5.40	$5.40	$5.40	$5.40	$5.34	0
2019-12-18	$5.40	$5.40	$5.40	$5.40	$5.34	7,300
2019-12-17	$5.20	$5.20	$5.20	$5.20	$5.14	0
2019-12-16	$5.20	$5.20	$5.20	$5.20	$5.14	0
2019-12-13	$5.20	$5.20	$5.20	$5.20	$5.14	0
2019-12-12	$5.20	$5.20	$5.20	$5.20	$5.14	857
2019-12-11	$5.33	$5.33	$5.33	$5.33	$5.26	0
2019-12-10	$5.33	$5.33	$5.33	$5.33	$5.26	0
2019-12-09	$5.33	$5.33	$5.33	$5.33	$5.26	0
2019-12-06	$5.33	$5.33	$5.33	$5.33	$5.26	0
2019-12-05	$5.33	$5.33	$5.33	$5.33	$5.26	103
2019-12-04	$5.40	$5.40	$5.40	$5.40	$5.33	0
2019-12-03	$5.40	$5.40	$5.40	$5.40	$5.33	0
2019-12-02	$5.40	$5.40	$5.40	$5.40	$5.33	0
2019-11-29	$5.40	$5.40	$5.40	$5.40	$5.33	100
2019-11-27	$5.58	$5.58	$5.58	$5.58	$5.51	150
2019-11-26	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-25	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-22	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-21	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-20	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-19	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-18	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-15	$5.58	$5.58	$5.58	$5.58	$5.51	50
2019-11-14	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-13	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-12	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-11	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-08	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-11-07	$5.55	$5.58	$5.50	$5.58	$5.51	58,600
2019-11-06	$5.63	$5.63	$5.59	$5.59	$5.52	59,000
2019-11-05	$5.53	$5.53	$5.53	$5.53	$5.46	50,000
2019-11-04	$5.50	$5.50	$5.50	$5.50	$5.43	50,095
2019-11-01	$5.50	$5.50	$5.50	$5.50	$5.43	600
2019-10-31	$5.55	$5.55	$5.55	$5.55	$5.48	550
2019-10-30	$5.58	$5.58	$5.58	$5.58	$5.51	90,000
2019-10-29	$6.00	$6.00	$5.56	$5.56	$5.49	50,500
2019-10-28	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-10-25	$5.64	$5.64	$5.59	$5.59	$5.52	51,800
2019-10-24	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-10-23	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-10-22	$5.57	$5.57	$5.57	$5.57	$5.50	900
2019-10-21	$5.61	$5.61	$5.61	$5.61	$5.54	63
2019-10-18	$5.61	$5.61	$5.61	$5.61	$5.54	0
2019-10-17	$5.61	$5.61	$5.61	$5.61	$5.54	50,000
2019-10-16	$5.63	$5.63	$5.63	$5.63	$5.56	0
2019-10-15	$5.63	$5.63	$5.63	$5.63	$5.56	50,000
2019-10-14	$5.65	$5.65	$5.65	$5.65	$5.58	50,000
2019-10-11	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-10-10	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-10-09	$5.60	$5.60	$5.60	$5.60	$5.53	50,000
2019-10-08	$5.51	$5.51	$5.51	$5.51	$5.44	50,000
2019-10-07	$5.51	$5.51	$5.51	$5.51	$5.44	50,000
2019-10-04	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-10-03	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-10-02	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-10-01	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-30	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-27	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-26	$5.45	$5.45	$5.45	$5.45	$5.38	1,561
2019-09-25	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-24	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-23	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-20	$5.45	$5.45	$5.45	$5.45	$5.38	0
2019-09-19	$5.43	$5.45	$5.43	$5.45	$5.38	1,024
2019-09-18	$5.43	$5.43	$5.43	$5.43	$5.36	274
2019-09-17	$5.38	$5.38	$5.38	$5.38	$5.31	0
2019-09-16	$5.38	$5.38	$5.38	$5.38	$5.31	0
2019-09-13	$5.38	$5.38	$5.38	$5.38	$5.31	0
2019-09-12	$5.38	$5.38	$5.38	$5.38	$5.31	241
2019-09-11	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-09-10	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-09-09	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-09-06	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-09-05	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-09-04	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-09-03	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-08-30	$5.19	$5.19	$5.19	$5.19	$5.13	0
2019-08-29	$5.19	$5.19	$5.19	$5.19	$5.13	4,000
2019-08-28	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-27	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-26	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-23	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-22	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-21	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-20	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-19	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-15	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-14	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-13	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-12	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-09	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-08	$5.23	$5.23	$5.23	$5.23	$5.17	0
2019-08-07	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-06	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-05	$5.23	$5.23	$5.23	$5.23	$5.17	100
2019-08-02	$5.23	$5.23	$5.23	$5.23	$5.17	15
2019-08-01	$5.23	$5.23	$5.23	$5.23	$5.17	73,575
2019-07-31	$5.30	$5.30	$5.10	$5.10	$5.04	16,000
2019-07-30	$5.05	$5.05	$5.05	$5.05	$4.99	200
2019-07-29	$5.05	$5.05	$5.05	$5.05	$4.99	200
2019-07-26	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-25	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-24	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-23	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-22	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-19	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-18	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-17	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-16	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-15	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-12	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-11	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-10	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-09	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-08	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-05	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-03	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-02	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-07-01	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-06-28	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-06-27	$5.05	$5.05	$5.05	$5.05	$4.99	200
2019-06-26	$5.49	$5.49	$5.49	$5.49	$5.42	5
2019-06-25	$5.49	$5.49	$5.49	$5.49	$5.42	0
2019-06-24	$5.49	$5.49	$5.49	$5.49	$5.42	0
2019-06-21	$5.49	$5.49	$5.49	$5.49	$5.42	0
2019-06-18	$5.49	$5.49	$5.49	$5.49	$5.42	5
2019-06-17	$5.49	$5.49	$5.49	$5.49	$5.42	2
2019-06-14	$5.49	$5.49	$5.49	$5.49	$5.42	0
2019-06-13	$5.49	$5.49	$5.49	$5.49	$5.42	0
2019-06-12	$5.49	$5.49	$5.49	$5.49	$5.42	1,000
2019-06-11	$5.49	$5.49	$5.49	$5.49	$5.42	0
2019-06-10	$5.49	$5.49	$5.49	$5.49	$5.42	8,600
2019-06-06	$5.80	$5.80	$5.80	$5.80	$5.73	0
2019-06-05	$5.80	$5.80	$5.80	$5.80	$5.73	0
2019-06-03	$5.80	$5.80	$5.80	$5.80	$5.73	0
2019-05-31	$5.80	$5.80	$5.80	$5.80	$5.73	0
2019-05-30	$5.80	$5.80	$5.80	$5.80	$5.73	0
2019-05-29	$5.80	$5.80	$5.80	$5.80	$5.73	1,000
2019-05-28	$5.70	$5.70	$5.70	$5.70	$5.63	600
2019-05-24	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-23	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-22	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-21	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-20	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-17	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-16	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-15	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-14	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-13	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-10	$5.64	$5.64	$5.64	$5.64	$5.57	75
2019-05-09	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-08	$5.64	$5.64	$5.64	$5.64	$5.57	0
2019-05-07	$5.64	$5.64	$5.64	$5.64	$5.57	100
2019-05-06	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-05-03	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-05-02	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-05-01	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-30	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-29	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-25	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-24	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-23	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-22	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-18	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-04-17	$3.58	$3.78	$3.58	$3.58	$3.54	1,050
2019-04-15	$5.76	$5.76	$5.76	$5.76	$5.69	0
2019-04-12	$5.76	$5.76	$5.76	$5.76	$5.69	522
2019-04-11	$5.76	$5.76	$5.76	$5.76	$5.68	0
2019-04-10	$5.76	$5.76	$5.76	$5.76	$5.68	1,500
2019-04-09	$5.67	$5.67	$5.67	$5.67	$5.60	0
2019-04-08	$5.67	$5.67	$5.67	$5.67	$5.60	24,774
2019-04-05	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-04-04	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-04-03	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-04-02	$5.58	$5.58	$5.58	$5.58	$5.51	0
2019-04-01	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-03-29	$5.52	$5.52	$5.52	$5.52	$5.45	50,000
2019-03-28	$5.54	$5.54	$5.54	$5.54	$5.47	46,662
2019-03-27	$5.54	$5.54	$5.54	$5.54	$5.47	50,000
2019-03-26	$5.58	$5.58	$5.58	$5.58	$5.51	50,000
2019-03-25	$5.60	$5.60	$5.60	$5.60	$5.53	50,000
2019-03-22	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-21	$5.75	$5.75	$5.75	$5.75	$5.68	50,000
2019-03-20	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-18	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-14	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-13	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-12	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-11	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-08	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-07	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-06	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-05	$5.75	$5.75	$5.75	$5.75	$5.68	0
2019-03-04	$5.75	$5.75	$5.75	$5.75	$5.68	200
2019-03-01	$5.75	$5.75	$5.75	$5.75	$5.68	4,100
2019-02-28	$5.57	$5.57	$5.57	$5.57	$5.50	0
2019-02-27	$5.57	$5.57	$5.57	$5.57	$5.50	0
2019-02-26	$5.57	$5.57	$5.57	$5.57	$5.50	0
2019-02-21	$5.57	$5.57	$5.57	$5.57	$5.50	1,105
2019-02-20	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-02-19	$3.58	$3.58	$3.58	$3.58	$3.54	40
2019-02-15	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-02-14	$3.58	$3.58	$3.58	$3.58	$3.54	0
2019-02-13	$3.58	$3.58	$3.58	$3.58	$3.54	565
2019-02-12	$5.74	$5.74	$5.74	$5.74	$5.67	0
2019-02-11	$5.74	$5.74	$5.74	$5.74	$5.67	0
2019-02-08	$5.74	$5.74	$5.74	$5.74	$5.67	0
2019-02-07	$5.74	$5.74	$5.74	$5.74	$5.67	1,888
2019-02-06	$5.76	$5.76	$5.76	$5.76	$5.69	0
2019-02-05	$5.76	$5.76	$5.76	$5.76	$5.69	716
2019-02-04	$5.72	$5.72	$5.72	$5.72	$5.65	0
2019-02-01	$5.72	$5.72	$5.72	$5.72	$5.65	100
2019-01-31	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-30	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-29	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-28	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-25	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-24	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-23	$5.59	$5.59	$5.59	$5.59	$5.52	0
2019-01-18	$5.67	$5.67	$5.59	$5.59	$5.52	762
2019-01-17	$5.66	$5.66	$5.66	$5.66	$5.59	4,300
2019-01-16	$5.92	$5.92	$5.92	$5.92	$5.85	1
2019-01-15	$5.92	$5.92	$5.92	$5.92	$5.85	0
2019-01-14	$5.92	$5.92	$5.92	$5.92	$5.85	0
2019-01-11	$5.92	$5.92	$5.92	$5.92	$5.85	7,368
2019-01-10	$5.92	$5.92	$5.92	$5.92	$5.85	11,318
2019-01-09	$5.92	$5.92	$5.92	$5.92	$5.85	20,000
2019-01-08	$5.61	$5.61	$5.61	$5.61	$5.54	0
2019-01-07	$5.61	$5.61	$5.61	$5.61	$5.54	0
2019-01-04	$5.61	$5.61	$5.61	$5.61	$5.54	0
2019-01-03	$5.61	$5.61	$5.61	$5.61	$5.54	0
2019-01-02	$5.61	$5.61	$5.61	$5.61	$5.54	60,565
2018-12-28	$5.50	$5.50	$5.50	$5.50	$5.44	60,000
2018-12-27	$5.51	$5.51	$5.51	$5.51	$5.44	0
2018-12-26	$5.51	$5.51	$5.51	$5.51	$5.44	0
2018-12-24	$5.51	$5.51	$5.51	$5.51	$5.44	0
2018-12-21	$5.51	$5.51	$5.51	$5.51	$5.44	22,087
2018-12-20	$5.41	$5.41	$5.41	$5.41	$5.35	60,000
2018-12-19	$5.26	$5.26	$5.26	$5.26	$5.19	19,321
2018-12-18	$5.26	$5.26	$5.26	$5.26	$5.19	0
2018-12-14	$5.26	$5.26	$5.26	$5.26	$5.19	363
2018-12-13	$5.00	$5.00	$5.00	$5.00	$4.94	0
2018-12-12	$5.00	$5.00	$5.00	$5.00	$4.94	0
2018-12-11	$5.00	$5.00	$5.00	$5.00	$4.94	0
2018-12-10	$5.00	$5.00	$5.00	$5.00	$4.94	80
2018-12-07	$5.00	$5.00	$5.00	$5.00	$4.94	0
2018-12-06	$5.00	$5.00	$5.00	$5.00	$4.94	100
2018-12-04	$5.13	$5.13	$5.13	$5.13	$5.07	7,259
2018-12-03	$5.31	$5.31	$5.31	$5.31	$5.24	188
2018-11-30	$5.31	$5.31	$5.31	$5.31	$5.24	5,672
2018-11-29	$5.36	$5.36	$5.31	$5.31	$5.24	60,900
2018-11-28	$5.00	$5.75	$5.00	$5.32	$5.26	60,665
2018-11-27	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-26	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-21	$5.22	$5.22	$5.22	$5.22	$5.16	60,000
2018-11-20	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-19	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-16	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-15	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-14	$5.22	$5.22	$5.22	$5.22	$5.16	0
2018-11-13	$5.22	$5.22	$5.22	$5.22	$5.16	2
2018-11-12	$5.22	$5.22	$5.22	$5.22	$5.16	401
2018-11-09	$5.38	$5.38	$5.38	$5.38	$5.31	0
2018-11-08	$5.38	$5.38	$5.38	$5.38	$5.31	0
2018-11-07	$5.38	$5.38	$5.38	$5.38	$5.31	0
2018-11-06	$5.38	$5.38	$5.38	$5.38	$5.31	0
2018-11-05	$5.38	$5.38	$5.38	$5.38	$5.31	8,912
2018-11-02	$5.42	$5.42	$5.42	$5.42	$5.35	0
2018-11-01	$5.42	$5.42	$5.42	$5.42	$5.35	0
2018-10-31	$5.42	$5.42	$5.42	$5.42	$5.35	0
2018-10-30	$5.42	$5.42	$5.42	$5.42	$5.35	18,100
2018-10-29	$5.88	$5.88	$5.88	$5.88	$5.80	0
2018-10-26	$5.88	$5.88	$5.88	$5.88	$5.80	0
2018-10-25	$5.88	$5.88	$5.88	$5.88	$5.80	0
2018-10-24	$5.88	$5.88	$5.88	$5.88	$5.80	0
2018-10-23	$5.88	$5.88	$5.88	$5.88	$5.80	400
2018-10-22	$6.15	$6.15	$6.15	$6.15	$6.07	0
2018-10-19	$6.15	$6.15	$6.15	$6.15	$6.07	0
2018-10-18	$6.15	$6.15	$6.15	$6.15	$6.07	0
2018-10-17	$6.15	$6.15	$6.15	$6.15	$6.07	0
2018-10-16	$6.15	$6.15	$6.15	$6.15	$6.07	0
2018-10-15	$6.15	$6.15	$6.15	$6.15	$6.07	1,000
2018-10-12	$6.13	$6.13	$6.13	$6.13	$6.05	0
2018-10-11	$6.13	$6.13	$6.13	$6.13	$6.05	0
2018-10-10	$6.13	$6.13	$6.13	$6.13	$6.05	500
2018-10-09	$6.45	$6.45	$6.45	$6.45	$6.37	0
2018-10-08	$6.45	$6.45	$6.45	$6.45	$6.37	0
2018-10-05	$6.45	$6.45	$6.45	$6.45	$6.37	0
2018-10-04	$6.45	$6.45	$6.45	$6.45	$6.37	0
2018-10-03	$6.45	$6.45	$6.45	$6.45	$6.37	400
2018-10-02	$6.42	$6.42	$6.42	$6.42	$6.34	1,500
2018-10-01	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-28	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-27	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-26	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-25	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-24	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-21	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-20	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-19	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-18	$6.29	$6.29	$6.29	$6.29	$6.21	0
2018-09-17	$6.29	$6.29	$6.29	$6.29	$6.21	100
2018-09-14	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-13	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-12	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-11	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-10	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-07	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-06	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-05	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-09-04	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-31	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-30	$6.43	$6.43	$6.43	$6.43	$6.35	50
2018-08-29	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-28	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-27	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-24	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-23	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-22	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-21	$6.43	$6.43	$6.43	$6.43	$6.35	40
2018-08-20	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-17	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-16	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-15	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-14	$6.43	$6.43	$6.43	$6.43	$6.35	0
2018-08-13	$6.43	$6.43	$6.43	$6.43	$6.35	300
2018-08-10	$6.87	$6.87	$6.87	$6.87	$6.78	0
2018-08-09	$6.87	$6.87	$6.87	$6.87	$6.78	0
2018-08-08	$6.87	$6.87	$6.87	$6.87	$6.78	0
2018-08-07	$6.87	$6.87	$6.87	$6.87	$6.78	100
2018-08-06	$6.10	$6.10	$6.10	$6.10	$6.02	0
2018-08-03	$6.10	$6.10	$6.10	$6.10	$6.02	0
2018-08-02	$6.10	$6.10	$6.10	$6.10	$6.02	700
2018-08-01	$6.60	$6.60	$6.60	$6.60	$6.52	0
2018-07-31	$6.60	$6.60	$6.60	$6.60	$6.52	0
2018-07-30	$6.60	$6.60	$6.60	$6.60	$6.52	400
2018-07-27	$6.20	$6.20	$6.20	$6.20	$6.12	0
2018-07-26	$6.20	$6.20	$6.20	$6.20	$6.12	0
2018-07-25	$6.20	$6.20	$6.20	$6.20	$6.12	0
2018-07-24	$6.20	$6.20	$6.20	$6.20	$6.12	1,000
2018-07-23	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-20	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-19	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-18	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-17	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-16	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-13	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-12	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-11	$6.08	$6.08	$6.08	$6.08	$6.01	32
2018-07-10	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-09	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-06	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-05	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-03	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-07-02	$6.08	$6.08	$6.08	$6.08	$6.01	0
2018-06-29	$6.08	$6.08	$6.08	$6.08	$6.01	236,754
2018-06-28	$6.08	$6.08	$6.08	$6.08	$6.01	100,573
2018-06-27	$6.08	$6.08	$6.08	$6.08	$6.01	129,211
2018-06-26	$6.08	$6.08	$6.08	$6.08	$6.01	100,000
2018-06-25	$6.08	$6.08	$6.08	$6.08	$6.01	100,000
2018-06-22	$6.08	$6.08	$6.08	$6.08	$6.01	100,000
2018-06-21	$5.83	$5.83	$5.83	$5.83	$5.76	85,107
2018-06-20	$5.83	$5.83	$5.83	$5.83	$5.76	0
2018-06-19	$5.83	$5.83	$5.83	$5.83	$5.76	0
2018-06-18	$6.00	$6.00	$5.83	$5.83	$5.76	2,200
2018-06-15	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-14	$5.90	$5.90	$5.90	$5.90	$5.83	70
2018-06-13	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-12	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-11	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-08	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-07	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-06	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-05	$5.90	$5.90	$5.90	$5.90	$5.83	0
2018-06-04	$5.98	$5.98	$5.90	$5.90	$5.83	964
2018-06-01	$5.99	$5.99	$5.99	$5.99	$5.92	0
2018-05-31	$5.99	$5.99	$5.99	$5.99	$5.92	0
2018-05-30	$5.99	$5.99	$5.99	$5.99	$5.92	0
2018-05-29	$5.94	$5.99	$5.94	$5.99	$5.92	4,800
2018-05-25	$5.91	$5.91	$5.91	$5.91	$5.83	0
2018-05-24	$5.91	$5.91	$5.91	$5.91	$5.83	857
2018-05-23	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-22	$6.02	$6.02	$6.02	$6.02	$5.95	20
2018-05-21	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-18	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-17	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-16	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-15	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-14	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-11	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-10	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-09	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-08	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-07	$6.02	$6.02	$6.02	$6.02	$5.95	0
2018-05-04	$6.02	$6.02	$6.02	$6.02	$5.93	10
2018-05-03	$6.02	$6.02	$6.02	$6.02	$5.93	0
2018-05-02	$6.02	$6.02	$6.02	$6.02	$5.93	0
2018-05-01	$6.02	$6.02	$6.02	$6.02	$5.93	500
2018-04-30	$7.00	$7.00	$7.00	$7.00	$6.90	0
2018-04-27	$7.00	$7.00	$7.00	$7.00	$6.90	0
2018-04-26	$7.00	$7.00	$7.00	$7.00	$6.90	0
2018-04-25	$7.00	$7.00	$7.00	$7.00	$6.90	0
2018-04-24	$7.00	$7.00	$7.00	$7.00	$6.90	0
2018-04-23	$7.00	$7.00	$7.00	$7.00	$6.90	200
2018-04-20	$7.29	$7.29	$7.29	$7.29	$7.19	0
2018-04-19	$7.29	$7.29	$7.29	$7.29	$7.19	0
2018-04-18	$7.26	$7.29	$7.26	$7.29	$7.19	2,450
2018-04-17	$7.39	$7.39	$7.39	$7.39	$7.29	363
2018-04-16	$7.12	$7.12	$7.12	$7.12	$7.01	0
2018-04-13	$7.12	$7.12	$7.12	$7.12	$7.01	0
2018-04-12	$7.12	$7.12	$7.12	$7.12	$7.01	0
2018-04-11	$7.12	$7.12	$7.12	$7.12	$7.01	0
2018-04-10	$7.12	$7.12	$7.12	$7.12	$7.01	10,700
2018-04-09	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-04-06	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-04-05	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-04-04	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-04-03	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-04-02	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-29	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-28	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-27	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-26	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-23	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-22	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-21	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-20	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-19	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-16	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-15	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-14	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-13	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-12	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-09	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-08	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-07	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-06	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-05	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-02	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-03-01	$6.98	$6.98	$6.98	$6.98	$6.88	0
2018-02-28	$6.98	$6.98	$6.98	$6.98	$6.88	7,100
2018-02-27	$7.05	$7.05	$7.05	$7.05	$6.95	0
2018-02-26	$7.08	$7.08	$7.05	$7.05	$6.95	6,805
2018-02-23	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-22	$8.00	$8.00	$8.00	$8.00	$7.89	12
2018-02-21	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-20	$8.00	$8.00	$8.00	$8.00	$7.89	12
2018-02-16	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-15	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-14	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-13	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-12	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-09	$8.00	$8.00	$8.00	$8.00	$7.89	5
2018-02-08	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-07	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-06	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-05	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-02	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-02-01	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-01-31	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-01-30	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-01-29	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-01-26	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-01-25	$8.00	$8.00	$8.00	$8.00	$7.89	0
2018-01-24	$8.00	$8.00	$8.00	$8.00	$7.89	140
2018-01-23	$7.10	$7.10	$7.10	$7.10	$7.00	0
2018-01-22	$7.10	$7.10	$7.10	$7.10	$7.00	0
2018-01-19	$7.10	$7.10	$7.10	$7.10	$7.00	0
2018-01-18	$7.10	$7.10	$7.10	$7.10	$7.00	0
2018-01-17	$7.10	$7.10	$7.10	$7.10	$7.00	0
2018-01-16	$7.10	$7.10	$7.10	$7.10	$7.00	10,000
2018-01-12	$6.83	$6.83	$6.83	$6.83	$6.73	20
2018-01-11	$6.83	$6.83	$6.83	$6.83	$6.73	573
2018-01-10	$6.95	$6.95	$6.95	$6.95	$6.85	0
2018-01-09	$6.95	$6.95	$6.95	$6.95	$6.85	0
2018-01-08	$6.95	$6.95	$6.95	$6.95	$6.85	0
2018-01-05	$6.95	$6.95	$6.95	$6.95	$6.85	0
2018-01-04	$6.95	$6.95	$6.95	$6.95	$6.85	1,173
2018-01-03	$7.07	$7.07	$7.07	$7.07	$6.97	5,673
2018-01-02	$6.75	$6.75	$6.75	$6.75	$6.65	0
2017-12-29	$6.75	$6.75	$6.75	$6.75	$6.65	2,500
2017-12-28	$6.84	$6.84	$6.84	$6.84	$6.74	0
2017-12-27	$6.84	$6.84	$6.84	$6.84	$6.74	0
2017-12-26	$6.84	$6.84	$6.84	$6.84	$6.74	0
2017-12-22	$6.84	$6.84	$6.84	$6.84	$6.74	0
2017-12-21	$6.84	$6.84	$6.84	$6.84	$6.74	0
2017-12-20	$6.84	$6.84	$6.84	$6.84	$6.74	0
2017-12-19	$6.84	$6.84	$6.84	$6.84	$6.74	6,500
2017-12-18	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-15	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-14	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-13	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-12	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-11	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-08	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-12-07	$7.00	$7.00	$7.00	$7.00	$6.90	5,000
2017-12-06	$6.95	$6.95	$6.95	$6.95	$6.85	5,000
2017-12-05	$6.54	$6.54	$6.54	$6.54	$6.45	0
2017-12-04	$6.54	$6.54	$6.54	$6.54	$6.45	0
2017-12-01	$6.54	$6.54	$6.54	$6.54	$6.45	0
2017-11-30	$6.54	$6.54	$6.54	$6.54	$6.45	0
2017-11-29	$6.54	$6.54	$6.54	$6.54	$6.45	1,000
2017-11-28	$6.45	$6.45	$6.45	$6.45	$6.36	0
2017-11-27	$6.45	$6.45	$6.45	$6.45	$6.36	0
2017-11-24	$6.45	$6.45	$6.45	$6.45	$6.36	64
2017-11-22	$6.45	$6.45	$6.45	$6.45	$6.36	0
2017-11-21	$6.45	$6.45	$6.45	$6.45	$6.36	0
2017-11-20	$6.45	$6.45	$6.45	$6.45	$6.36	0
2017-11-17	$6.45	$6.45	$6.45	$6.45	$6.36	1,000
2017-11-15	$6.35	$6.35	$6.35	$6.35	$6.26	0
2017-11-14	$6.35	$6.35	$6.35	$6.35	$6.26	0
2017-11-13	$6.35	$6.35	$6.35	$6.35	$6.26	0
2017-11-10	$6.35	$6.35	$6.35	$6.35	$6.26	700
2017-11-09	$6.23	$6.23	$6.23	$6.23	$6.14	0
2017-11-08	$6.23	$6.23	$6.23	$6.23	$6.14	200
2017-11-07	$7.53	$7.53	$7.53	$7.53	$7.42	1,900
2017-11-06	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-11-03	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-11-02	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-11-01	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-31	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-30	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-27	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-26	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-25	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-24	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-23	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-20	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-19	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-18	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-17	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-16	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-13	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-12	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-11	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-10	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-09	$6.85	$6.85	$6.85	$6.85	$6.75	0
2017-10-06	$6.85	$6.85	$6.85	$6.85	$6.75	1,000
2017-10-05	$7.02	$7.02	$7.02	$7.02	$6.92	0
2017-10-04	$7.02	$7.02	$7.02	$7.02	$6.92	1,000
2017-10-03	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-10-02	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-29	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-28	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-27	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-26	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-25	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-22	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-21	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-09-20	$7.15	$7.15	$7.15	$7.15	$7.05	5,410
2017-09-19	$7.00	$7.00	$7.00	$7.00	$6.90	0
2017-09-18	$7.00	$7.00	$7.00	$7.00	$6.90	6,935
2017-09-15	$7.38	$7.38	$7.38	$7.38	$7.28	0
2017-09-14	$7.38	$7.38	$7.38	$7.38	$7.28	0
2017-09-13	$7.38	$7.38	$7.38	$7.38	$7.28	0
2017-09-12	$7.34	$7.38	$7.34	$7.38	$7.28	670
2017-09-11	$7.31	$7.31	$7.31	$7.31	$7.21	0
2017-09-08	$7.31	$7.31	$7.31	$7.31	$7.21	0
2017-09-07	$7.31	$7.31	$7.31	$7.31	$7.21	0
2017-09-06	$7.31	$7.31	$7.31	$7.31	$7.21	0
2017-09-05	$7.31	$7.31	$7.31	$7.31	$7.21	0
2017-09-01	$7.31	$7.31	$7.31	$7.31	$7.21	0
2017-08-31	$7.31	$7.31	$7.31	$7.31	$7.21	5,960
2017-08-30	$7.51	$7.51	$7.51	$7.51	$7.40	0
2017-08-29	$7.51	$7.51	$7.51	$7.51	$7.40	0
2017-08-28	$7.51	$7.51	$7.51	$7.51	$7.40	50
2017-08-25	$7.51	$7.51	$7.51	$7.51	$7.40	1,050
2017-08-24	$7.45	$7.45	$7.45	$7.45	$7.34	0
2017-08-23	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-22	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-21	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-18	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-17	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-16	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-15	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-14	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-11	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-10	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-09	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-08	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-07	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-04	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-03	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-02	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-08-01	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-07-31	$7.45	$7.45	$7.45	$7.45	$7.35	0
2017-07-28	$7.45	$7.45	$7.45	$7.45	$7.35	500
2017-07-27	$7.58	$7.58	$7.58	$7.58	$7.48	264
2017-07-26	$7.73	$7.73	$7.73	$7.73	$7.62	64
2017-07-25	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-24	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-21	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-20	$7.73	$7.73	$7.73	$7.73	$7.62	70
2017-07-19	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-18	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-17	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-14	$7.73	$7.73	$7.73	$7.73	$7.62	0
2017-07-13	$7.73	$7.73	$7.73	$7.73	$7.62	5,960
2017-07-12	$7.55	$7.55	$7.55	$7.55	$7.44	0
2017-07-11	$7.55	$7.55	$7.55	$7.55	$7.44	0
2017-07-10	$7.55	$7.55	$7.55	$7.55	$7.44	0
2017-07-07	$7.55	$7.55	$7.55	$7.55	$7.44	0
2017-07-05	$7.55	$7.55	$7.55	$7.55	$7.44	262
2017-07-03	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-30	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-29	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-28	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-27	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-26	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-23	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-22	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-21	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-20	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-19	$7.43	$7.43	$7.43	$7.43	$7.32	0
2017-06-16	$7.43	$7.43	$7.43	$7.43	$7.32	3,500
2017-06-15	$7.43	$7.43	$7.43	$7.43	$7.32	3,500
2017-06-14	$7.40	$7.40	$7.40	$7.40	$7.29	4,291
2017-06-13	$7.40	$7.40	$7.40	$7.40	$7.29	150
2017-06-12	$7.50	$7.50	$7.50	$7.50	$7.39	0
2017-06-09	$7.50	$7.50	$7.50	$7.50	$7.39	0
2017-06-08	$7.50	$7.50	$7.50	$7.50	$7.39	130
2017-06-07	$7.52	$7.52	$7.52	$7.52	$7.41	0
2017-06-06	$7.52	$7.52	$7.52	$7.52	$7.41	0
2017-06-05	$7.52	$7.52	$7.52	$7.52	$7.41	0
2017-06-02	$7.76	$7.76	$7.52	$7.52	$7.41	4,750
2017-06-01	$7.18	$7.18	$7.18	$7.18	$7.08	0
2017-05-31	$7.18	$7.18	$7.18	$7.18	$7.08	0
2017-05-30	$7.18	$7.18	$7.18	$7.18	$7.08	0
2017-05-26	$7.18	$7.18	$7.18	$7.18	$7.08	0
2017-05-25	$7.18	$7.18	$7.18	$7.18	$7.08	13,500
2017-05-24	$6.98	$6.98	$6.98	$6.98	$6.88	0
2017-05-23	$6.98	$6.98	$6.98	$6.98	$6.88	0
2017-05-22	$6.98	$6.98	$6.98	$6.98	$6.88	100
2017-05-19	$6.83	$6.83	$6.83	$6.83	$6.73	0
2017-05-18	$6.83	$6.83	$6.83	$6.83	$6.73	1,000
2017-05-17	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-05-16	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-05-15	$7.15	$7.15	$7.15	$7.15	$7.05	0
2017-05-12	$7.15	$7.15	$7.15	$7.15	$7.05	6,515
2017-05-11	$7.34	$7.34	$7.34	$7.34	$7.24	0
2017-05-10	$7.34	$7.34	$7.34	$7.34	$7.24	0
2017-05-09	$7.34	$7.34	$7.34	$7.34	$7.24	0
2017-05-08	$7.34	$7.34	$7.34	$7.34	$7.24	0
2017-05-05	$7.34	$7.34	$7.34	$7.34	$7.22	0
2017-05-04	$7.34	$7.34	$7.34	$7.34	$7.22	0
2017-05-03	$7.34	$7.34	$7.34	$7.34	$7.22	0
2017-05-02	$7.34	$7.34	$7.34	$7.34	$7.22	11,759
2017-05-01	$7.40	$7.40	$7.40	$7.40	$7.28	0
2017-04-28	$7.21	$7.40	$7.13	$7.40	$7.28	1,585
2017-04-27	$7.20	$7.20	$7.20	$7.20	$7.09	0
2017-04-26	$7.20	$7.20	$7.20	$7.20	$7.09	0
2017-04-25	$7.20	$7.20	$7.20	$7.20	$7.09	0
2017-04-24	$7.20	$7.20	$7.20	$7.20	$7.09	350
2017-04-21	$7.27	$7.27	$7.27	$7.27	$7.16	5,000
2017-04-20	$7.22	$7.22	$7.22	$7.22	$7.11	0
2017-04-19	$7.22	$7.22	$7.22	$7.22	$7.11	5,046
2017-04-18	$6.97	$6.97	$6.97	$6.97	$6.86	6,062
2017-04-17	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-13	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-12	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-11	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-10	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-07	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-06	$6.97	$6.97	$6.97	$6.97	$6.86	0
2017-04-05	$6.97	$6.97	$6.97	$6.97	$6.86	11,500
2017-04-04	$6.91	$6.91	$6.91	$6.91	$6.80	15,000
2017-04-03	$6.91	$6.91	$6.91	$6.91	$6.80	0
2017-03-31	$6.91	$6.91	$6.91	$6.91	$6.80	80,000
2017-03-30	$6.68	$6.68	$6.68	$6.68	$6.58	0
2017-03-29	$6.68	$6.68	$6.68	$6.68	$6.58	0
2017-03-28	$6.68	$6.68	$6.68	$6.68	$6.58	61,000
2017-03-27	$6.51	$6.51	$6.51	$6.51	$6.41	0
2017-03-24	$6.51	$6.51	$6.51	$6.51	$6.41	0
2017-03-23	$6.51	$6.51	$6.51	$6.51	$6.41	0
2017-03-22	$6.51	$6.51	$6.51	$6.51	$6.41	200
2017-03-21	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-20	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-17	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-16	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-15	$5.93	$5.93	$5.93	$5.93	$5.84	15,000
2017-03-14	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-13	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-10	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-09	$5.93	$5.93	$5.93	$5.93	$5.84	0
2017-03-08	$5.91	$5.93	$5.91	$5.93	$5.84	9,900
2017-03-07	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-03-06	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-03-03	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-03-02	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-03-01	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-02-28	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-02-27	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-02-24	$5.54	$5.54	$5.54	$5.54	$5.45	0
2017-02-23	$5.54	$5.54	$5.54	$5.54	$5.45	5,000
2017-02-22	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-21	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-17	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-16	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-15	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-14	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-13	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-10	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-09	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-08	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-07	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-06	$5.45	$5.45	$5.45	$5.45	$5.36	0
2017-02-03	$5.45	$5.45	$5.45	$5.45	$5.36	1,500
2017-02-02	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-02-01	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-31	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-30	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-27	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-26	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-25	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-24	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-23	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-20	$5.08	$5.08	$5.08	$5.08	$5.00	0
2017-01-19	$5.10	$5.10	$5.07	$5.08	$5.00	190,000
2017-01-18	$5.23	$5.25	$5.15	$5.15	$5.07	195,000
2017-01-17	$5.22	$5.22	$5.20	$5.20	$5.12	40,000
2017-01-13	$4.85	$4.85	$4.85	$4.85	$4.77	0
2017-01-12	$4.85	$4.85	$4.85	$4.85	$4.77	3,700
2017-01-11	$4.78	$4.79	$4.78	$4.79	$4.71	16,700
2017-01-10	$5.19	$5.19	$5.19	$5.19	$5.11	0
2017-01-09	$5.19	$5.19	$5.19	$5.19	$5.11	0
2017-01-06	$5.19	$5.19	$5.19	$5.19	$5.11	0
2017-01-05	$5.19	$5.19	$5.19	$5.19	$5.11	0
2017-01-04	$5.19	$5.19	$5.19	$5.19	$5.11	0
2017-01-03	$5.19	$5.19	$5.19	$5.19	$5.11	0
2016-12-30	$5.19	$5.19	$5.19	$5.19	$5.11	0
2016-12-29	$5.19	$5.19	$5.19	$5.19	$5.11	0
2016-12-28	$5.19	$5.19	$5.19	$5.19	$5.11	0
2016-12-27	$5.19	$5.19	$5.19	$5.19	$5.11	0
2016-12-23	$5.19	$5.19	$5.19	$5.19	$5.11	0
2016-12-22	$5.19	$5.19	$5.19	$5.19	$5.11	2,000
2016-12-21	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-20	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-19	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-16	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-15	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-14	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-13	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-12	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-09	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-08	$5.22	$5.22	$5.22	$5.22	$5.14	0
2016-12-07	$5.22	$5.22	$5.22	$5.22	$5.14	142
2016-12-06	$5.32	$5.32	$5.32	$5.32	$5.24	0
2016-12-05	$5.32	$5.32	$5.32	$5.32	$5.24	0
2016-12-02	$5.32	$5.32	$5.32	$5.32	$5.24	0
2016-12-01	$5.32	$5.32	$5.32	$5.32	$5.24	0
2016-11-30	$5.32	$5.32	$5.32	$5.32	$5.24	0
2016-11-29	$5.32	$5.32	$5.32	$5.32	$5.24	0
2016-11-28	$5.32	$5.32	$5.32	$5.32	$5.24	3,703
2016-11-25	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-23	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-22	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-21	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-18	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-17	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-16	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-15	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-14	$5.00	$5.00	$5.00	$5.00	$4.92	0
2016-11-11	$5.00	$5.00	$5.00	$5.00	$4.92	130
2016-11-10	$5.52	$5.52	$5.42	$5.42	$5.34	2,500
2016-11-09	$6.01	$6.01	$6.01	$6.01	$5.92	0
2016-11-08	$6.01	$6.01	$6.01	$6.01	$5.92	0
2016-11-07	$6.01	$6.01	$6.01	$6.01	$5.92	0
2016-11-04	$6.01	$6.01	$6.01	$6.01	$5.92	0
2016-11-03	$6.01	$6.01	$6.01	$6.01	$5.92	250
2016-11-02	$6.39	$6.39	$6.39	$6.39	$6.29	0
2016-11-01	$6.39	$6.39	$6.39	$6.39	$6.29	0
2016-10-31	$6.39	$6.39	$6.39	$6.39	$6.29	0
2016-10-28	$6.39	$6.39	$6.39	$6.39	$6.29	0
2016-10-27	$6.39	$6.39	$6.39	$6.39	$6.29	0
2016-10-26	$6.39	$6.39	$6.39	$6.39	$6.29	5
2016-10-25	$6.39	$6.39	$6.39	$6.39	$6.29	0
2016-10-24	$6.39	$6.39	$6.39	$6.39	$6.29	200
2016-10-21	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-20	$6.22	$6.22	$6.22	$6.22	$6.12	25
2016-10-19	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-18	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-17	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-14	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-13	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-12	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-11	$6.22	$6.22	$6.22	$6.22	$6.12	0
2016-10-10	$6.22	$6.22	$6.22	$6.22	$6.12	3,800
2016-10-07	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-10-06	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-10-05	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-10-04	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-10-03	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-30	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-29	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-28	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-27	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-26	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-23	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-22	$5.92	$5.92	$5.92	$5.92	$5.83	0
2016-09-21	$5.92	$5.92	$5.92	$5.92	$5.83	1,500
2016-09-20	$5.95	$5.95	$5.95	$5.95	$5.86	120
2016-09-19	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-16	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-15	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-14	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-13	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-12	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-09	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-08	$6.45	$6.45	$6.45	$6.45	$6.35	0
2016-09-07	$6.43	$6.55	$6.43	$6.45	$6.35	482
2016-09-06	$6.36	$6.36	$6.36	$6.36	$6.26	0
2016-09-02	$6.36	$6.36	$6.36	$6.36	$6.26	396
2016-09-01	$6.14	$6.14	$6.14	$6.14	$6.04	250
2016-08-31	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-30	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-29	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-26	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-25	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-24	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-23	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-22	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-19	$6.68	$6.68	$6.68	$6.68	$6.58	40
2016-08-18	$6.68	$6.68	$6.68	$6.68	$6.58	0
2016-08-17	$6.68	$6.68	$6.68	$6.68	$6.58	15,250
2016-08-16	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-15	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-12	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-11	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-10	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-09	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-08	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-05	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-04	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-03	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-02	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-08-01	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-07-29	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-07-28	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-07-27	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-07-26	$6.80	$6.80	$6.80	$6.80	$6.69	0
2016-07-25	$6.80	$6.80	$6.80	$6.80	$6.69	600
2016-07-22	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-21	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-20	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-19	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-18	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-15	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-14	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-13	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-12	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-11	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-08	$6.88	$6.88	$6.88	$6.88	$6.78	0
2016-07-07	$6.88	$6.88	$6.88	$6.88	$6.78	139
2016-07-06	$7.10	$7.10	$7.10	$7.10	$6.99	0
2016-07-05	$7.10	$7.10	$7.10	$7.10	$6.99	2,000
2016-07-01	$7.05	$7.05	$7.05	$7.05	$6.94	0
2016-06-30	$7.05	$7.05	$7.05	$7.05	$6.94	0
2016-06-29	$7.05	$7.05	$7.05	$7.05	$6.94	0
2016-06-28	$7.05	$7.05	$7.05	$7.05	$6.94	0
2016-06-27	$7.05	$7.05	$7.05	$7.05	$6.94	0
2016-06-24	$7.05	$7.05	$7.05	$7.05	$6.94	0
2016-06-23	$7.05	$7.05	$7.05	$7.05	$6.94	100
2016-06-22	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-21	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-20	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-16	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-15	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-14	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-13	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-10	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-09	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-08	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-07	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-06	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-03	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-02	$6.62	$6.62	$6.62	$6.62	$6.52	0
2016-06-01	$6.62	$6.62	$6.62	$6.62	$6.52	100
2016-05-31	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-05-27	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-05-26	$6.94	$6.94	$6.94	$6.94	$6.83	1,475
2016-05-25	$6.74	$6.74	$6.74	$6.74	$6.63	300
2016-05-24	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-23	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-20	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-19	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-18	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-17	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-16	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-13	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-12	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-11	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-10	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-09	$6.71	$6.71	$6.71	$6.71	$6.60	100
2016-05-06	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-05	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-04	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-03	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-05-02	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-04-29	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-04-28	$6.71	$6.71	$6.71	$6.71	$6.60	0
2016-04-27	$6.71	$6.71	$6.71	$6.71	$6.60	1,201
2016-04-26	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-25	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-22	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-21	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-20	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-19	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-18	$6.61	$6.61	$6.61	$6.61	$6.50	0
2016-04-15	$6.61	$6.61	$6.61	$6.61	$6.50	1,700
2016-04-14	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-13	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-12	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-11	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-08	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-07	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-06	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-05	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-04	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-04-01	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-31	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-30	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-29	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-28	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-24	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-23	$6.94	$6.94	$6.94	$6.94	$6.83	0
2016-03-22	$6.75	$6.97	$6.74	$6.94	$6.83	15,630
2016-03-21	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-18	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-17	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-16	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-15	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-14	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-11	$6.33	$6.33	$6.33	$6.33	$6.23	0
2016-03-10	$6.33	$6.33	$6.33	$6.33	$6.23	22
2016-03-09	$6.33	$6.33	$6.33	$6.33	$6.23	15,480
2016-03-08	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-03-07	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-03-04	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-03-03	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-03-02	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-03-01	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-02-29	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-02-26	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-02-25	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-02-24	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-02-23	$5.94	$5.94	$5.94	$5.94	$5.85	2,000
2016-02-22	$5.94	$5.94	$5.94	$5.94	$5.85	0
2016-02-19	$5.87	$5.94	$5.87	$5.94	$5.85	1,850
2016-02-18	$5.70	$5.70	$5.70	$5.70	$5.61	0
2016-02-17	$5.70	$5.70	$5.70	$5.70	$5.61	0
2016-02-16	$5.70	$5.70	$5.70	$5.70	$5.61	4,275
2016-02-12	$5.55	$5.55	$5.55	$5.55	$5.46	10,725
2016-02-11	$5.49	$5.55	$5.48	$5.55	$5.46	47,400
2016-02-10	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-09	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-08	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-05	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-04	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-03	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-02	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-02-01	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-01-29	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-01-28	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-01-27	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-01-26	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-01-25	$5.63	$5.63	$5.63	$5.63	$5.54	0
2016-01-22	$5.63	$5.63	$5.63	$5.63	$5.54	1,000
2016-01-21	$5.48	$5.48	$5.48	$5.48	$5.39	0
2016-01-20	$5.48	$5.48	$5.48	$5.48	$5.39	1,364
2016-01-19	$5.60	$5.60	$5.60	$5.60	$5.51	0
2016-01-15	$5.60	$5.60	$5.60	$5.60	$5.51	0
2016-01-14	$5.60	$5.60	$5.60	$5.60	$5.51	0
2016-01-13	$5.60	$5.60	$5.60	$5.60	$5.51	4,000
2016-01-12	$6.03	$6.03	$6.03	$6.03	$5.94	0
2016-01-11	$6.03	$6.03	$6.03	$6.03	$5.94	0
2016-01-08	$6.03	$6.03	$6.03	$6.03	$5.94	0
2016-01-07	$6.03	$6.03	$6.03	$6.03	$5.94	0
2016-01-06	$6.03	$6.03	$6.03	$6.03	$5.94	0
2016-01-05	$6.03	$6.03	$6.03	$6.03	$5.94	0
2016-01-04	$6.03	$6.03	$6.03	$6.03	$5.94	0
2015-12-31	$6.03	$6.03	$6.03	$6.03	$5.94	1,500
2015-12-30	$6.00	$6.00	$6.00	$6.00	$5.91	0
2015-12-29	$6.00	$6.00	$6.00	$6.00	$5.91	0
2015-12-28	$6.00	$6.00	$6.00	$6.00	$5.91	0
2015-12-24	$6.00	$6.00	$6.00	$6.00	$5.91	531
2015-12-23	$5.91	$5.91	$5.91	$5.91	$5.82	0
2015-12-22	$5.91	$5.91	$5.91	$5.91	$5.82	0
2015-12-21	$5.91	$5.91	$5.91	$5.91	$5.82	0
2015-12-18	$5.91	$5.91	$5.91	$5.91	$5.82	0
2015-12-17	$5.91	$5.91	$5.91	$5.91	$5.82	0
2015-12-16	$5.91	$5.91	$5.91	$5.91	$5.82	0
2015-12-15	$5.91	$5.91	$5.91	$5.91	$5.82	900
2015-12-14	$5.75	$5.75	$5.75	$5.75	$5.66	9,873
2015-12-11	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-10	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-09	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-08	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-07	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-04	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-03	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-02	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-12-01	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-30	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-27	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-25	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-24	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-23	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-20	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-19	$6.05	$6.05	$6.05	$6.05	$5.96	0
2015-11-18	$6.05	$6.05	$6.05	$6.05	$5.96	953
2015-10-21	$6.05	$6.05	$6.05	$6.05	$5.96	953
2015-10-20	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-19	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-16	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-15	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-14	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-13	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-12	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-09	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-08	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-07	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-06	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-05	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-02	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-10-01	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-30	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-29	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-28	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-25	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-24	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-23	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-22	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-21	$5.67	$5.67	$5.67	$5.67	$5.58	0
2015-09-18	$5.67	$5.67	$5.67	$5.67	$5.58	100
2015-09-17	$5.61	$5.61	$5.61	$5.61	$5.52	0
2015-09-16	$5.61	$5.61	$5.61	$5.61	$5.52	100
2015-09-15	$5.61	$5.61	$5.61	$5.61	$5.52	10,000
2015-09-14	$5.65	$5.65	$5.65	$5.65	$5.56	3,000
2015-09-11	$5.83	$5.83	$5.65	$5.65	$5.56	1,100
2015-09-10	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-09-09	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-09-08	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-09-04	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-09-03	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-09-02	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-09-01	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-31	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-28	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-27	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-26	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-25	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-24	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-21	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-20	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-19	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-18	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-17	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-14	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-13	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-12	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-11	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-10	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-07	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-06	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-05	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-04	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-08-03	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-07-31	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-07-30	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-07-29	$5.92	$5.92	$5.92	$5.92	$5.82	0
2015-07-28	$5.92	$5.92	$5.92	$5.92	$5.82	0

Arca Continental S.A.B. de C.V. - Class B (EMBVF) Exchange: PINK

$10.83 ($0.00) 0.00%

Arca Continental S.A.B. de C.V. - Class B - Daily Information

Invest in Arca Continental S.A.B. de C.V. - Class B (EMBVF)

Investing built for a better future.

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

Key People Arca Continental S.A.B. de C.V. - Class B

Historical Stock Data for Arca Continental S.A.B. de C.V. - Class B (EMBVF)