Leonardo S.p.A. (FINMF) Stock Profile

Data as of Oct. 3, 2025

$67.76 ($2.72) 4.17%

Leonardo S.p.A. - Daily Information

Click for more stock information on Leonardo S.p.A..

Daily Information	Data
Date	Oct. 3, 2025
Open	$68.00
Previous Close	$67.76
High	$68.10
Low	$66.38
Adjusted Open	$68.00
Previous Adjusted Close	$67.76
Adjusted High	$68.10
Adjusted Low	$66.38

Invest in Leonardo S.p.A. (FINMF)

Investing built for a better future.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Leonardo S.p.A.

Employee	Position
Luciano Carta	Chairman
Alessandro Profumo	Chief Executive Officer & Director
Alessandra Genco	Chief Financial Officer & Vice President
Gian Piero Cutillo	Managing Director-Helicopters Division
Giovanni Soccodato	Head-Strategy
Lorenzo Mariani	Chief Commercial Officer
Barbara Poggiali	Head-Cyber Security Division
Ferruccio Resta	Director
Elena Comparato	Director
Marco di Capua	Head-Group Internal Audit
Valeria Ricciotti	Head-Investor Relations & Credit Rating Agencies
Simonetta Iarlori	Chief People & Transformation Officer
Luciano Acciari	Secretary
Andrea Parrella	Group General Counsel
Patrizia Michela Giangualano	Independent Director
Federica Guidi	Independent Director
Maurizio Pinnarò	Independent Director
Carmine America	Independent Director
Paola Giannetakis	Independent Director
Pierfrancesco Barletta	Independent Director
Dario Frigerio	Lead Independent Director
Marina Rubini	Independent Non-Executive Director

Historical Stock Data for Leonardo S.p.A. (FINMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-03	$68.00	$68.10	$66.38	$67.76	$67.76	2,330
2025-10-02	$65.06	$66.11	$64.47	$65.05	$65.05	8,175
2025-10-01	$63.74	$63.90	$61.80	$62.66	$62.66	1,454
2025-09-30	$63.39	$63.74	$63.23	$63.74	$63.74	21,993
2025-09-29	$63.91	$63.91	$63.45	$63.45	$63.45	5,156
2025-09-26	$62.42	$63.90	$62.39	$63.90	$63.90	2,344
2025-09-25	$61.41	$61.41	$61.41	$61.41	$61.41	317
2025-09-24	$61.60	$62.66	$61.12	$62.66	$62.66	6,373
2025-09-23	$59.89	$60.84	$59.89	$60.04	$60.04	5,406
2025-09-22	$60.73	$61.60	$60.56	$61.05	$61.05	4,082
2025-09-19	$60.57	$60.57	$58.41	$60.57	$60.57	1,085
2025-09-18	$61.27	$61.27	$56.91	$57.75	$57.75	2,461
2025-09-17	$62.13	$62.13	$62.13	$62.13	$62.13	11,918
2025-09-16	$61.83	$62.13	$59.24	$62.13	$62.13	2,170
2025-09-15	$60.00	$62.74	$59.98	$62.59	$62.59	8,527
2025-09-12	$59.82	$59.96	$58.60	$59.96	$59.96	1,723
2025-09-11	$58.00	$59.17	$56.30	$56.30	$56.30	3,028
2025-09-10	$55.06	$57.50	$54.90	$57.34	$57.34	1,225
2025-09-09	$55.81	$57.40	$53.49	$55.00	$55.00	2,457
2025-09-08	$56.39	$56.39	$54.54	$56.03	$56.03	2,016
2025-09-05	$57.55	$57.55	$57.55	$57.55	$57.55	78
2025-09-04	$57.74	$57.74	$56.50	$57.55	$57.55	1,733
2025-09-03	$57.84	$58.00	$57.84	$57.84	$57.84	1,019
2025-09-02	$57.00	$58.00	$57.00	$58.00	$58.00	182,542
2025-08-29	$57.25	$58.00	$56.94	$58.00	$58.00	3,586
2025-08-28	$57.34	$57.34	$55.05	$55.05	$55.05	977
2025-08-27	$56.89	$56.95	$55.98	$56.95	$56.95	2,597
2025-08-26	$56.75	$57.21	$54.51	$54.51	$54.51	1,460
2025-08-25	$57.39	$57.49	$57.33	$57.49	$57.49	3,142
2025-08-22	$53.95	$57.23	$53.95	$57.00	$57.00	12,666
2025-08-21	$55.06	$55.80	$52.50	$54.15	$54.15	2,045
2025-08-20	$50.50	$52.40	$50.50	$51.00	$51.00	5,341
2025-08-19	$53.00	$54.00	$51.15	$52.75	$52.75	3,613
2025-08-18	$57.96	$58.00	$57.96	$58.00	$58.00	1,541
2025-08-15	$55.34	$56.43	$55.34	$56.43	$56.43	931
2025-08-14	$56.50	$56.50	$55.76	$55.76	$55.76	1,343
2025-08-13	$57.59	$57.59	$53.91	$53.91	$53.91	920
2025-08-12	$54.37	$55.35	$53.32	$55.35	$55.35	2,096
2025-08-11	$53.40	$54.04	$51.50	$52.71	$52.71	8,491
2025-08-08	$54.00	$54.00	$52.54	$53.84	$53.84	3,087
2025-08-07	$55.38	$55.38	$52.50	$54.08	$54.08	6,615
2025-08-06	$57.60	$59.59	$55.59	$59.59	$59.59	901
2025-08-05	$56.54	$57.49	$56.23	$57.49	$57.49	5,312
2025-08-04	$55.49	$56.39	$55.47	$56.23	$56.23	1,711
2025-08-01	$53.91	$55.56	$52.50	$55.56	$55.56	1,067
2025-07-31	$55.30	$56.59	$53.70	$53.70	$53.70	2,682
2025-07-30	$56.01	$56.88	$54.60	$56.88	$56.88	1,160
2025-07-29	$54.62	$56.79	$54.62	$56.79	$56.79	8,682
2025-07-28	$55.75	$56.96	$51.16	$51.32	$51.32	12,625
2025-07-25	$56.60	$56.93	$55.91	$56.05	$56.05	3,829
2025-07-24	$56.70	$57.44	$56.27	$57.44	$57.44	3,989
2025-07-23	$57.64	$57.64	$57.64	$57.64	$57.64	44,129
2025-07-22	$55.75	$57.85	$55.75	$57.85	$57.85	1,987
2025-07-21	$57.52	$58.15	$56.76	$58.15	$58.15	956
2025-07-18	$56.85	$57.99	$56.30	$56.30	$56.30	3,247
2025-07-17	$54.82	$56.35	$54.80	$55.40	$55.40	1,741
2025-07-16	$55.98	$56.32	$54.35	$56.32	$56.32	635
2025-07-15	$56.10	$56.69	$54.37	$55.50	$55.50	5,438
2025-07-14	$56.69	$56.69	$56.10	$56.48	$56.48	9,785
2025-07-11	$55.60	$56.88	$52.80	$56.88	$56.88	2,038
2025-07-10	$54.94	$56.36	$52.67	$52.75	$52.75	2,798
2025-07-09	$54.86	$54.86	$53.70	$53.70	$53.70	1,133
2025-07-08	$55.78	$55.78	$53.34	$55.25	$55.25	1,686
2025-07-07	$52.80	$56.00	$52.80	$54.20	$54.20	1,344
2025-07-03	$56.15	$56.46	$52.90	$52.90	$52.90	1,047
2025-07-02	$53.69	$54.30	$53.20	$53.20	$53.20	18,684
2025-07-01	$54.16	$54.92	$53.38	$54.01	$54.01	2,814
2025-06-30	$55.25	$57.63	$55.25	$57.63	$57.63	1,822
2025-06-27	$55.96	$55.96	$53.65	$55.74	$55.74	1,233
2025-06-26	$54.00	$57.71	$54.00	$57.66	$57.66	29,099
2025-06-25	$52.25	$54.90	$51.24	$51.38	$51.38	12,198
2025-06-24	$53.34	$54.71	$50.75	$51.50	$51.50	11,979
2025-06-23	$52.20	$53.80	$52.10	$53.80	$53.80	10,393
2025-06-20	$53.16	$56.58	$53.04	$55.13	$54.52	70,222
2025-06-18	$57.35	$57.35	$55.00	$57.35	$56.72	14,867
2025-06-17	$56.93	$57.70	$56.66	$57.54	$56.91	2,069
2025-06-16	$57.75	$58.34	$56.70	$58.34	$57.70	8,258
2025-06-13	$57.01	$57.85	$55.16	$57.85	$57.21	1,780
2025-06-12	$55.44	$57.91	$55.44	$57.65	$57.02	20,360
2025-06-11	$56.57	$56.57	$54.16	$54.16	$53.56	3,921
2025-06-10	$59.43	$59.43	$55.65	$56.53	$55.90	19,099
2025-06-09	$58.47	$61.75	$57.30	$59.54	$58.88	2,595
2025-06-06	$61.00	$62.49	$59.17	$62.25	$62.25	14,122
2025-06-05	$62.12	$62.84	$61.25	$62.84	$62.84	6,459
2025-06-04	$63.07	$63.07	$60.16	$63.00	$63.00	2,043
2025-06-03	$62.27	$63.89	$60.46	$60.46	$60.46	3,764
2025-06-02	$61.50	$62.30	$60.04	$62.30	$62.30	8,912
2025-05-30	$62.26	$62.26	$62.26	$62.26	$62.26	167,979
2025-05-29	$62.35	$62.35	$62.00	$62.20	$62.20	5,311
2025-05-28	$62.02	$63.55	$62.02	$63.00	$63.00	20,646
2025-05-27	$62.59	$63.34	$61.71	$63.34	$63.34	1,006
2025-05-23	$57.90	$59.26	$57.52	$57.52	$57.52	2,536
2025-05-22	$58.04	$59.60	$58.04	$59.60	$59.60	1,504
2025-05-21	$61.11	$61.21	$58.95	$59.90	$59.90	6,301
2025-05-20	$57.08	$58.25	$55.96	$58.25	$58.25	15,268
2025-05-19	$54.21	$56.05	$54.05	$56.05	$56.05	10,399
2025-05-16	$55.30	$55.30	$53.00	$53.00	$53.00	1,973
2025-05-15	$52.00	$55.28	$52.00	$53.79	$53.79	2,167
2025-05-14	$51.84	$51.84	$51.84	$51.84	$51.84	1,529
2025-05-13	$49.65	$50.72	$49.65	$49.65	$49.65	1,534
2025-05-12	$50.00	$52.41	$49.16	$50.00	$50.00	2,815
2025-05-09	$53.15	$56.12	$53.15	$53.29	$53.29	2,128
2025-05-08	$54.92	$55.10	$53.01	$53.01	$53.01	54,333
2025-05-07	$54.82	$56.34	$53.00	$56.34	$56.34	2,759
2025-05-06	$56.24	$56.24	$55.84	$55.84	$55.84	367
2025-05-05	$56.53	$56.53	$55.10	$56.14	$56.14	3,609
2025-05-02	$54.00	$56.67	$52.32	$53.77	$53.77	16,215
2025-05-01	$52.25	$54.40	$52.25	$54.24	$54.24	1,095
2025-04-30	$52.75	$52.75	$49.85	$52.09	$52.09	4,075
2025-04-29	$52.23	$52.85	$51.00	$52.10	$52.10	5,127
2025-04-28	$49.99	$51.72	$48.66	$48.66	$48.66	3,464
2025-04-25	$49.36	$53.34	$49.36	$50.44	$50.44	3,050
2025-04-24	$49.82	$52.53	$48.70	$48.71	$48.71	1,622
2025-04-23	$50.44	$52.18	$49.20	$49.50	$49.50	2,674
2025-04-22	$53.05	$53.76	$49.55	$53.76	$53.76	2,922
2025-04-21	$52.69	$54.24	$50.78	$51.66	$51.66	2,407
2025-04-17	$51.25	$51.36	$50.50	$51.36	$51.36	1,608
2025-04-16	$52.25	$52.25	$49.09	$51.25	$51.25	2,853
2025-04-15	$52.20	$54.82	$50.55	$52.69	$52.69	3,750
2025-04-14	$52.10	$52.52	$49.59	$50.44	$50.44	4,555
2025-04-11	$50.55	$50.55	$48.25	$49.00	$49.00	29,430
2025-04-10	$44.55	$49.30	$44.55	$47.26	$47.26	4,532
2025-04-09	$46.66	$46.66	$43.24	$45.15	$45.15	1,975
2025-04-08	$47.68	$48.48	$43.37	$43.37	$43.37	3,965
2025-04-07	$43.22	$46.84	$40.05	$41.91	$41.91	18,335
2025-04-04	$48.81	$48.81	$43.00	$43.34	$43.34	11,973
2025-04-03	$54.34	$54.44	$51.13	$51.69	$51.69	4,718
2025-04-02	$48.63	$50.00	$48.00	$49.93	$49.93	2,617
2025-04-01	$49.49	$51.29	$48.80	$51.29	$51.29	23,624
2025-03-31	$48.63	$50.85	$48.00	$49.51	$49.51	2,963
2025-03-28	$50.41	$50.41	$48.68	$50.24	$50.24	2,551
2025-03-27	$48.26	$51.00	$48.26	$51.00	$51.00	9,514
2025-03-26	$51.37	$51.84	$49.00	$50.10	$50.10	42,502
2025-03-25	$50.00	$50.00	$48.66	$49.00	$49.00	12,079
2025-03-24	$50.38	$50.40	$47.19	$49.00	$49.00	6,430
2025-03-21	$49.95	$50.84	$48.88	$50.84	$50.84	13,052
2025-03-20	$51.57	$53.95	$50.47	$53.12	$53.12	22,356
2025-03-19	$53.18	$54.04	$52.32	$53.29	$53.29	10,261
2025-03-18	$50.00	$53.05	$50.00	$52.25	$52.25	42,514
2025-03-17	$52.69	$52.94	$51.30	$52.82	$52.82	8,914
2025-03-14	$52.35	$52.36	$51.00	$51.70	$51.70	16,973
2025-03-13	$49.37	$50.57	$47.91	$50.22	$50.22	6,268
2025-03-12	$47.64	$49.39	$46.86	$47.58	$47.58	25,268
2025-03-11	$48.58	$49.77	$47.63	$48.73	$48.73	5,720
2025-03-10	$49.50	$49.50	$47.00	$48.57	$48.57	3,990
2025-03-07	$49.00	$49.54	$45.93	$49.54	$49.54	7,140
2025-03-06	$50.00	$50.95	$49.40	$49.45	$49.45	6,910
2025-03-05	$49.45	$49.98	$47.50	$49.82	$49.82	148,242
2025-03-04	$47.01	$49.32	$44.98	$49.00	$49.00	65,548
2025-03-03	$45.10	$50.25	$45.10	$49.15	$49.15	22,155
2025-02-28	$41.32	$41.56	$40.00	$41.56	$41.56	22,189
2025-02-27	$41.31	$41.31	$39.66	$40.48	$40.48	1,783
2025-02-26	$39.33	$39.46	$39.33	$39.46	$39.46	4,341
2025-02-25	$37.65	$39.55	$37.65	$39.00	$39.00	2,730
2025-02-24	$38.55	$38.55	$36.39	$36.66	$36.66	2,270
2025-02-21	$35.65	$36.75	$35.65	$35.65	$35.65	14,096
2025-02-20	$38.14	$38.14	$36.50	$36.50	$36.50	21,724
2025-02-19	$38.33	$38.46	$37.50	$37.50	$37.50	5,947
2025-02-18	$37.48	$37.74	$35.16	$37.74	$37.74	2,546
2025-02-14	$34.04	$34.20	$34.00	$34.00	$34.00	1,446
2025-02-13	$31.79	$32.54	$31.79	$32.54	$32.54	809
2025-02-12	$29.96	$29.96	$29.96	$29.96	$29.96	49
2025-02-11	$31.25	$31.25	$29.96	$29.96	$29.96	421
2025-02-10	$30.94	$30.94	$30.94	$30.94	$30.94	508
2025-02-07	$29.56	$30.40	$29.56	$30.40	$30.40	1,208
2025-02-06	$31.19	$31.19	$30.15	$30.15	$30.15	418
2025-02-05	$31.78	$31.78	$31.78	$31.78	$31.78	35
2025-02-04	$31.78	$31.78	$31.78	$31.78	$31.78	256
2025-02-03	$31.37	$31.94	$31.37	$31.94	$31.94	1,100
2025-01-31	$31.49	$31.49	$31.49	$31.49	$31.49	3
2025-01-30	$31.49	$31.49	$31.49	$31.49	$31.49	169
2025-01-29	$30.78	$31.49	$30.78	$31.49	$31.49	4,444
2025-01-28	$30.69	$31.15	$30.69	$31.15	$31.15	521
2025-01-27	$31.49	$31.49	$30.70	$30.70	$30.70	2,005
2025-01-24	$31.50	$31.84	$30.26	$30.26	$30.26	13,141
2025-01-23	$31.49	$31.49	$30.84	$30.84	$30.84	1,749
2025-01-22	$31.54	$31.54	$30.11	$30.11	$30.11	931
2025-01-21	$30.69	$30.69	$29.59	$29.59	$29.59	2,708
2025-01-17	$29.26	$29.26	$29.26	$29.26	$29.26	2,048
2025-01-16	$29.00	$29.97	$29.00	$29.97	$29.97	651
2025-01-15	$29.00	$29.00	$28.26	$28.26	$28.26	10,805
2025-01-14	$28.66	$28.84	$28.66	$28.66	$28.66	1,241
2025-01-13	$28.44	$28.44	$28.44	$28.44	$28.44	288
2025-01-10	$29.19	$29.19	$27.54	$27.66	$27.66	4,955
2025-01-08	$27.79	$27.79	$27.79	$27.79	$27.79	1,930
2025-01-07	$27.79	$27.79	$27.79	$27.79	$27.79	376
2025-01-06	$25.87	$25.87	$25.87	$25.87	$25.87	10,315
2025-01-03	$25.95	$25.95	$25.95	$25.95	$25.95	2,090
2025-01-02	$28.04	$28.04	$28.04	$28.04	$28.04	80
2024-12-31	$27.70	$28.04	$27.70	$28.04	$28.04	1,993
2024-12-30	$27.69	$27.69	$27.69	$27.69	$27.69	270
2024-12-27	$25.86	$25.86	$25.86	$25.86	$25.86	70
2024-12-26	$25.86	$25.86	$25.86	$25.86	$25.86	16
2024-12-24	$25.86	$25.86	$25.86	$25.86	$25.86	10,247
2024-12-23	$26.36	$27.84	$26.21	$26.21	$26.21	2,043
2024-12-20	$25.36	$26.79	$25.36	$26.45	$26.45	1,769
2024-12-19	$26.90	$26.90	$26.16	$26.16	$26.16	623
2024-12-18	$27.89	$27.89	$27.89	$27.89	$27.89	468
2024-12-17	$26.51	$26.51	$26.51	$26.51	$26.51	13
2024-12-16	$28.15	$28.15	$26.51	$26.51	$26.51	1,357
2024-12-13	$26.36	$27.84	$26.36	$27.84	$27.84	5,246
2024-12-12	$27.79	$27.79	$27.79	$27.79	$27.79	825
2024-12-11	$27.54	$27.54	$27.54	$27.54	$27.54	650
2024-12-10	$27.79	$27.79	$27.79	$27.79	$27.79	64
2024-12-09	$27.79	$27.79	$27.79	$27.79	$27.79	669
2024-12-06	$27.31	$27.31	$27.15	$27.15	$27.15	781
2024-12-05	$28.59	$28.60	$26.69	$28.59	$28.59	3,934
2024-12-04	$28.34	$28.34	$28.34	$28.34	$28.34	10,336
2024-12-03	$28.14	$28.14	$26.66	$27.01	$27.01	9,790
2024-12-02	$27.84	$27.84	$25.84	$25.84	$25.84	3,204
2024-11-29	$27.54	$27.54	$27.54	$27.54	$27.54	697
2024-11-27	$26.59	$26.69	$26.59	$26.69	$26.69	1,956
2024-11-26	$27.24	$27.24	$27.24	$27.24	$27.24	539
2024-11-25	$26.00	$27.22	$26.00	$26.20	$26.20	829
2024-11-22	$26.86	$27.24	$26.00	$26.00	$26.00	1,744
2024-11-21	$26.16	$27.64	$26.16	$27.64	$27.64	708
2024-11-20	$25.76	$27.24	$25.76	$25.76	$25.76	829
2024-11-19	$25.30	$25.46	$25.30	$25.46	$25.46	1,213
2024-11-18	$27.45	$27.45	$27.45	$27.45	$27.45	93
2024-11-15	$27.45	$27.45	$27.45	$27.45	$27.45	80
2024-11-14	$27.29	$27.45	$26.95	$27.45	$27.45	7,569
2024-11-13	$26.81	$26.81	$26.16	$26.16	$26.16	394
2024-11-12	$26.60	$26.60	$26.60	$26.60	$26.60	407
2024-11-11	$26.60	$26.60	$26.60	$26.60	$26.60	240
2024-11-08	$25.81	$27.36	$25.81	$26.53	$26.53	2,980
2024-11-07	$26.30	$26.30	$26.30	$26.30	$26.30	186
2024-11-06	$25.00	$25.00	$25.00	$25.00	$25.00	100
2024-11-05	$23.95	$23.95	$23.95	$23.95	$23.95	0
2024-11-04	$23.95	$23.95	$23.95	$23.95	$23.95	574
2024-11-01	$24.00	$24.00	$24.00	$24.00	$24.00	113
2024-10-31	$24.79	$24.91	$22.93	$22.93	$22.93	2,980
2024-10-30	$24.25	$24.25	$22.98	$23.62	$23.62	3,494
2024-10-29	$23.50	$24.44	$23.50	$23.50	$23.50	780
2024-10-28	$24.20	$24.20	$24.20	$24.20	$24.20	3,629
2024-10-25	$23.95	$24.40	$23.95	$24.40	$24.40	999
2024-10-24	$22.95	$22.95	$22.95	$22.95	$22.95	883
2024-10-23	$23.75	$24.24	$23.10	$24.24	$24.24	2,496
2024-10-22	$23.74	$23.74	$23.74	$23.74	$23.74	239
2024-10-21	$24.70	$24.70	$23.63	$23.63	$23.63	200
2024-10-18	$23.85	$24.54	$23.85	$24.54	$24.54	515
2024-10-17	$22.75	$24.24	$22.75	$24.00	$24.00	905
2024-10-16	$23.50	$24.19	$22.86	$24.19	$24.19	1,425
2024-10-15	$22.24	$22.24	$22.24	$22.24	$22.24	115
2024-10-14	$21.85	$21.96	$21.85	$21.96	$21.96	954
2024-10-11	$22.99	$22.99	$22.99	$22.99	$22.99	813
2024-10-10	$23.00	$23.00	$23.00	$23.00	$23.00	20
2024-10-09	$23.00	$23.00	$23.00	$23.00	$23.00	409
2024-10-08	$22.51	$23.79	$22.51	$23.79	$23.79	1,270
2024-10-07	$23.44	$23.44	$23.44	$23.44	$23.44	223
2024-10-04	$22.41	$22.41	$22.41	$22.41	$22.41	366
2024-10-03	$22.00	$22.16	$22.00	$22.16	$22.16	1,128
2024-10-02	$23.77	$23.77	$23.77	$23.77	$23.77	4,523
2024-10-01	$22.94	$23.00	$22.38	$22.38	$22.38	1,441
2024-09-30	$23.54	$23.54	$23.54	$23.54	$23.54	50
2024-09-27	$23.54	$23.54	$23.54	$23.54	$23.54	37
2024-09-26	$22.26	$23.54	$22.26	$23.54	$23.54	1,689
2024-09-25	$22.76	$23.99	$22.76	$22.76	$22.76	3,293
2024-09-24	$22.66	$24.15	$22.66	$24.15	$24.15	1,141
2024-09-23	$23.59	$23.59	$23.27	$23.27	$23.27	2,956
2024-09-20	$23.84	$23.84	$23.84	$23.84	$23.84	453
2024-09-19	$24.15	$24.15	$23.99	$23.99	$23.99	302
2024-09-18	$22.45	$22.45	$21.81	$21.81	$21.81	484
2024-09-17	$22.51	$22.51	$22.51	$22.51	$22.51	26
2024-09-16	$23.79	$23.79	$22.51	$22.51	$22.51	667
2024-09-13	$23.64	$23.64	$23.00	$23.64	$23.64	1,310
2024-09-12	$21.81	$21.81	$21.81	$21.81	$21.81	332
2024-09-11	$23.19	$23.19	$23.19	$23.19	$23.19	0
2024-09-10	$23.19	$23.19	$23.19	$23.19	$23.19	67
2024-09-09	$23.19	$23.19	$23.19	$23.19	$23.19	511
2024-09-06	$23.84	$23.84	$23.84	$23.84	$23.84	889
2024-09-05	$23.69	$23.69	$23.69	$23.69	$23.69	0
2024-09-04	$23.01	$23.69	$23.01	$23.69	$23.69	512
2024-09-03	$23.50	$23.94	$23.17	$23.94	$23.94	6,712
2024-08-30	$26.24	$26.24	$26.24	$26.24	$26.24	42
2024-08-29	$26.24	$26.24	$26.24	$26.24	$26.24	372
2024-08-28	$25.99	$25.99	$24.56	$24.56	$24.56	1,135
2024-08-27	$25.49	$25.49	$25.49	$25.49	$25.49	237
2024-08-26	$23.96	$25.34	$23.96	$25.34	$25.34	522
2024-08-23	$24.01	$24.80	$24.01	$24.80	$24.80	2,405
2024-08-22	$25.24	$25.24	$25.24	$25.24	$25.24	164
2024-08-21	$25.54	$25.54	$25.54	$25.54	$25.54	1
2024-08-20	$25.54	$25.54	$25.54	$25.54	$25.54	0
2024-08-19	$25.54	$25.54	$25.54	$25.54	$25.54	283
2024-08-16	$24.09	$24.09	$24.09	$24.09	$24.09	475
2024-08-15	$25.44	$25.44	$24.60	$24.60	$24.60	1,142
2024-08-14	$23.01	$23.01	$23.01	$23.01	$23.01	10
2024-08-13	$23.01	$23.01	$23.01	$23.01	$23.01	116
2024-08-12	$23.09	$23.09	$23.09	$23.09	$23.09	60
2024-08-09	$23.09	$23.09	$23.09	$23.09	$23.09	34
2024-08-08	$23.09	$23.09	$23.09	$23.09	$23.09	14
2024-08-07	$23.09	$23.09	$23.09	$23.09	$23.09	0
2024-08-06	$23.09	$23.09	$23.09	$23.09	$23.09	399
2024-08-05	$20.95	$21.70	$20.95	$21.11	$21.11	1,370
2024-08-02	$21.96	$21.96	$21.96	$21.96	$21.96	729
2024-08-01	$23.74	$24.19	$23.74	$24.19	$24.19	2,261
2024-07-31	$24.38	$24.38	$24.38	$24.38	$24.38	281
2024-07-30	$24.84	$24.84	$24.84	$24.84	$24.84	1
2024-07-29	$24.84	$24.84	$24.84	$24.84	$24.84	3,191
2024-07-26	$24.64	$24.64	$23.54	$24.64	$24.64	421
2024-07-25	$25.69	$25.69	$25.69	$25.69	$25.69	57
2024-07-24	$25.69	$25.69	$25.69	$25.69	$25.69	211
2024-07-23	$24.01	$24.01	$23.61	$23.61	$23.61	546
2024-07-22	$26.09	$26.09	$26.09	$26.09	$26.09	0
2024-07-19	$26.09	$26.09	$26.09	$26.09	$26.09	91
2024-07-18	$26.09	$26.09	$26.09	$26.09	$26.09	134
2024-07-17	$26.09	$26.09	$26.09	$26.09	$26.09	293
2024-07-16	$25.46	$25.46	$25.46	$25.46	$25.46	99
2024-07-15	$25.46	$25.46	$25.46	$25.46	$25.46	148
2024-07-12	$25.74	$25.74	$24.36	$24.36	$24.36	342
2024-07-11	$25.69	$25.69	$24.31	$24.31	$24.31	276
2024-07-10	$24.11	$24.11	$24.11	$24.11	$24.11	336
2024-07-09	$24.95	$24.95	$23.79	$23.79	$23.79	842
2024-07-08	$24.39	$24.39	$24.39	$24.39	$24.39	407
2024-07-05	$24.79	$24.79	$24.79	$24.79	$24.79	54
2024-07-03	$23.25	$24.79	$23.25	$24.79	$24.79	720
2024-07-02	$23.74	$23.74	$22.80	$22.80	$22.80	738
2024-07-01	$23.59	$23.59	$23.59	$23.59	$23.59	1,963
2024-06-28	$23.82	$23.82	$23.82	$23.82	$23.82	26
2024-06-27	$23.06	$23.82	$23.06	$23.82	$23.82	1,501
2024-06-26	$22.16	$22.16	$22.00	$22.00	$22.00	2,511
2024-06-25	$22.31	$22.31	$22.31	$22.31	$22.31	402
2024-06-24	$25.05	$25.05	$25.05	$25.05	$25.05	399
2024-06-21	$24.10	$24.10	$24.10	$24.10	$23.81	421
2024-06-20	$23.93	$24.89	$23.59	$23.59	$23.31	610
2024-06-18	$24.69	$24.69	$24.69	$24.69	$24.40	430
2024-06-17	$23.08	$23.08	$23.08	$23.08	$23.08	1,092
2024-06-14	$24.91	$24.91	$24.91	$24.91	$24.91	1,312
2024-06-13	$24.91	$24.91	$24.91	$24.91	$24.91	473
2024-06-12	$25.14	$25.14	$25.14	$25.14	$25.14	2,406
2024-06-11	$25.00	$25.00	$25.00	$25.00	$25.00	1,614
2024-06-10	$26.79	$26.79	$26.79	$26.79	$26.79	170
2024-06-07	$25.31	$25.31	$25.31	$25.31	$25.31	6,144
2024-06-06	$25.31	$25.31	$25.31	$25.31	$25.31	669
2024-06-05	$25.41	$26.71	$25.41	$26.59	$26.59	1,986
2024-06-04	$26.49	$26.49	$26.49	$26.49	$26.49	261
2024-06-03	$26.00	$26.79	$26.00	$26.79	$26.79	2,612
2024-05-31	$25.11	$25.11	$25.11	$25.11	$25.11	312
2024-05-30	$24.58	$24.58	$24.58	$24.58	$24.58	30
2024-05-29	$24.58	$24.58	$24.58	$24.58	$24.58	280
2024-05-28	$25.84	$25.84	$25.04	$25.84	$25.84	1,166
2024-05-24	$25.84	$25.84	$25.84	$25.84	$25.84	312
2024-05-23	$25.84	$25.84	$25.84	$25.84	$25.84	161
2024-05-22	$25.84	$25.84	$25.84	$25.84	$25.84	324
2024-05-21	$25.84	$25.84	$25.84	$25.84	$25.84	22
2024-05-20	$25.84	$25.84	$25.84	$25.84	$25.84	284
2024-05-17	$25.84	$25.84	$24.66	$24.66	$24.66	1,470
2024-05-16	$24.31	$24.31	$24.31	$24.31	$24.31	7
2024-05-15	$24.31	$24.31	$24.31	$24.31	$24.31	148
2024-05-14	$24.19	$24.31	$24.19	$24.31	$24.31	343
2024-05-13	$24.24	$24.24	$23.00	$23.00	$23.00	450
2024-05-10	$24.84	$24.84	$24.63	$24.84	$24.84	9,714
2024-05-09	$23.55	$23.55	$23.55	$23.55	$23.55	3
2024-05-08	$23.55	$23.55	$23.55	$23.55	$23.55	113
2024-05-07	$23.20	$23.20	$23.20	$23.20	$23.20	266
2024-05-06	$24.54	$24.54	$24.54	$24.54	$24.54	532
2024-05-03	$23.00	$24.09	$23.00	$24.09	$24.09	412
2024-05-02	$23.60	$23.60	$23.44	$23.44	$23.44	1,167
2024-05-01	$23.85	$23.85	$23.85	$23.85	$23.85	288
2024-04-30	$23.84	$23.84	$23.84	$23.84	$23.84	321
2024-04-29	$22.86	$24.06	$22.86	$22.86	$22.86	2,106
2024-04-26	$22.35	$24.02	$22.34	$22.34	$22.34	35,061
2024-04-25	$23.24	$23.34	$23.24	$23.34	$23.34	1,285
2024-04-24	$22.91	$22.91	$22.91	$22.91	$22.91	1,279
2024-04-23	$22.99	$22.99	$22.99	$22.99	$22.99	276
2024-04-22	$23.10	$23.10	$23.10	$23.10	$23.10	1
2024-04-19	$23.44	$23.44	$23.05	$23.10	$23.10	1,400
2024-04-18	$24.49	$24.49	$24.49	$24.49	$24.49	25
2024-04-17	$24.00	$24.49	$24.00	$24.49	$24.49	756
2024-04-16	$24.15	$24.15	$24.15	$24.15	$24.15	30
2024-04-15	$24.34	$24.34	$23.95	$24.15	$24.15	2,469
2024-04-12	$23.78	$24.19	$23.41	$23.41	$23.41	3,002
2024-04-11	$23.74	$23.74	$22.66	$22.66	$22.66	443
2024-04-10	$23.00	$23.34	$22.05	$23.34	$23.34	843
2024-04-09	$23.30	$23.34	$23.30	$23.34	$23.34	2,273
2024-04-08	$25.84	$25.86	$25.01	$25.01	$25.01	470
2024-04-05	$25.39	$25.39	$24.21	$25.19	$25.19	381
2024-04-04	$25.25	$25.25	$25.19	$25.19	$25.19	381
2024-04-03	$25.11	$25.34	$24.95	$24.95	$24.95	793
2024-04-02	$26.16	$26.16	$26.16	$26.16	$26.16	4,177
2024-04-01	$25.69	$26.16	$25.22	$26.16	$26.16	4,177
2024-03-28	$25.64	$25.64	$25.46	$25.46	$25.46	3,483
2024-03-27	$25.90	$25.90	$25.53	$25.53	$25.53	3,526
2024-03-26	$25.44	$25.44	$24.77	$25.07	$25.07	2,650
2024-03-25	$25.00	$25.39	$24.71	$24.71	$24.71	1,455
2024-03-22	$23.51	$25.10	$23.51	$25.10	$25.10	1,155
2024-03-21	$24.15	$24.15	$23.65	$23.65	$23.65	774
2024-03-20	$24.20	$24.20	$24.20	$24.20	$24.20	13
2024-03-19	$23.89	$24.20	$23.89	$24.20	$24.20	4,226
2024-03-18	$23.80	$23.80	$23.64	$23.72	$23.72	19,378
2024-03-15	$23.74	$23.74	$23.74	$23.74	$23.74	1,006
2024-03-14	$21.68	$21.68	$21.68	$21.68	$21.68	78
2024-03-13	$21.68	$21.68	$21.68	$21.68	$21.68	2,365
2024-03-12	$22.44	$22.44	$22.44	$22.44	$22.44	2,926
2024-03-11	$21.80	$22.60	$21.80	$22.44	$22.44	2,926
2024-03-08	$23.14	$23.14	$23.14	$23.14	$23.14	1,766
2024-03-07	$23.24	$23.24	$23.24	$23.24	$23.24	563
2024-03-06	$23.24	$23.24	$23.24	$23.24	$23.24	327
2024-03-05	$23.00	$23.10	$23.00	$23.09	$23.09	10,498
2024-03-04	$22.89	$22.89	$21.65	$21.65	$21.65	1,299
2024-03-01	$22.54	$22.54	$21.30	$21.30	$21.30	2,090
2024-02-29	$21.85	$21.85	$21.16	$21.16	$21.16	830
2024-02-28	$20.66	$20.66	$20.66	$20.66	$20.66	577
2024-02-27	$20.86	$20.86	$20.86	$20.86	$20.86	831
2024-02-26	$21.99	$21.99	$20.91	$20.91	$20.91	687
2024-02-23	$21.14	$21.14	$21.14	$21.14	$21.14	1,480
2024-02-22	$21.09	$21.09	$20.66	$20.66	$20.66	376
2024-02-21	$20.46	$20.46	$20.46	$20.46	$20.46	111
2024-02-20	$20.46	$20.46	$20.46	$20.46	$20.46	22,785
2024-02-16	$20.80	$20.80	$19.50	$19.50	$19.50	9,363
2024-02-15	$20.59	$20.71	$20.59	$20.70	$20.70	7,914
2024-02-14	$19.84	$19.84	$19.84	$19.84	$19.84	300
2024-02-13	$17.90	$18.94	$17.90	$18.94	$18.94	2,343
2024-02-12	$18.89	$18.89	$18.89	$18.89	$18.89	322
2024-02-09	$18.79	$18.79	$17.91	$17.91	$17.91	2,151
2024-02-08	$18.19	$18.19	$18.19	$18.19	$18.19	454
2024-02-07	$18.70	$18.70	$18.70	$18.70	$18.70	101
2024-02-06	$18.54	$18.70	$18.54	$18.70	$18.70	2,642
2024-02-05	$17.95	$17.95	$17.79	$17.79	$17.79	988
2024-02-02	$18.10	$18.10	$17.94	$17.94	$17.94	1,916
2024-02-01	$17.85	$17.85	$17.79	$17.79	$17.79	2,695
2024-01-31	$17.28	$17.28	$17.28	$17.28	$17.28	349
2024-01-30	$18.04	$18.20	$18.04	$18.20	$18.20	434
2024-01-29	$17.90	$17.90	$17.90	$17.90	$17.90	340
2024-01-26	$17.94	$17.94	$17.94	$17.94	$17.94	821
2024-01-25	$18.29	$18.29	$18.29	$18.29	$18.29	1,307
2024-01-24	$17.24	$17.36	$17.20	$17.36	$17.36	614
2024-01-23	$17.89	$17.89	$17.89	$17.89	$17.89	857
2024-01-22	$18.44	$18.44	$17.56	$17.56	$17.56	7,842
2024-01-19	$17.58	$18.54	$17.58	$18.54	$18.54	744
2024-01-18	$18.33	$18.79	$17.86	$18.75	$18.75	6,399
2024-01-17	$18.94	$18.94	$18.94	$18.94	$18.94	431
2024-01-16	$19.00	$19.54	$18.59	$19.54	$19.54	7,184
2024-01-12	$18.91	$18.91	$18.91	$18.91	$18.91	241
2024-01-11	$18.74	$18.74	$18.74	$18.74	$18.74	58
2024-01-10	$18.89	$18.89	$18.74	$18.74	$18.74	1,016
2024-01-09	$18.89	$18.89	$18.89	$18.89	$18.89	901
2024-01-08	$18.49	$18.52	$18.49	$18.52	$18.52	414
2024-01-05	$17.76	$17.84	$17.76	$17.84	$17.84	282
2024-01-04	$18.20	$18.20	$18.04	$18.04	$18.04	529
2024-01-03	$17.19	$17.35	$17.19	$17.19	$17.19	1,355
2024-01-02	$16.00	$16.00	$16.00	$16.00	$16.00	63
2023-12-29	$16.04	$16.04	$16.00	$16.00	$16.00	400
2023-12-28	$16.09	$17.09	$16.09	$17.09	$17.09	1,342
2023-12-27	$15.56	$15.56	$15.56	$15.56	$15.56	106
2023-12-26	$15.56	$15.56	$15.56	$15.56	$15.56	14
2023-12-22	$15.56	$15.56	$15.56	$15.56	$15.56	101
2023-12-21	$15.56	$15.56	$15.56	$15.56	$15.56	95
2023-12-20	$15.56	$15.56	$15.56	$15.56	$15.56	107
2023-12-19	$16.44	$16.44	$16.44	$16.44	$16.44	1,571
2023-12-18	$15.56	$15.56	$15.56	$15.56	$15.56	21
2023-12-15	$15.56	$15.56	$15.56	$15.56	$15.56	507
2023-12-14	$16.24	$16.24	$15.75	$15.75	$15.75	820
2023-12-13	$14.91	$14.91	$14.91	$14.91	$14.91	978
2023-12-12	$15.23	$15.23	$14.91	$14.91	$14.91	687
2023-12-11	$14.66	$14.66	$14.66	$14.66	$14.66	307
2023-12-08	$14.69	$14.69	$14.69	$14.69	$14.69	0
2023-12-07	$14.69	$14.69	$14.69	$14.69	$14.69	1,627
2023-12-06	$14.51	$14.51	$14.51	$14.51	$14.51	0
2023-12-05	$15.01	$15.01	$14.51	$14.51	$14.51	349
2023-12-04	$14.84	$15.19	$14.84	$15.19	$15.19	908
2023-12-01	$15.74	$15.74	$15.74	$15.74	$15.74	316
2023-11-30	$16.24	$16.24	$15.46	$16.19	$16.19	1,096
2023-11-29	$15.06	$15.06	$15.06	$15.06	$15.06	254
2023-11-28	$15.00	$15.15	$14.95	$15.15	$15.15	5,300
2023-11-27	$15.84	$15.84	$15.84	$15.84	$15.84	846
2023-11-24	$15.66	$15.66	$15.66	$15.66	$15.66	70
2023-11-22	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-11-21	$16.25	$16.25	$15.66	$15.66	$15.66	1,537
2023-11-20	$16.83	$16.83	$15.86	$16.74	$16.74	3,173
2023-11-17	$15.66	$15.66	$15.50	$15.50	$15.50	2,879
2023-11-16	$15.41	$15.41	$15.41	$15.41	$15.41	108
2023-11-15	$15.94	$15.94	$15.16	$15.16	$15.16	1,458
2023-11-14	$16.19	$16.30	$16.19	$16.30	$16.30	529
2023-11-13	$16.19	$16.19	$16.19	$16.19	$16.19	319
2023-11-10	$15.05	$15.05	$15.05	$15.05	$15.05	206
2023-11-09	$15.05	$15.14	$15.05	$15.14	$15.14	1,092
2023-11-08	$15.49	$15.49	$14.71	$14.71	$14.71	788
2023-11-07	$14.73	$14.73	$14.73	$14.73	$14.73	1,938
2023-11-06	$15.69	$15.69	$14.91	$14.91	$14.91	849
2023-11-03	$15.90	$15.94	$15.90	$15.94	$15.94	881
2023-11-02	$15.65	$15.65	$15.65	$15.65	$15.65	49
2023-11-01	$15.65	$15.65	$15.65	$15.65	$15.65	400
2023-10-31	$15.34	$15.34	$15.34	$15.34	$15.34	251
2023-10-30	$15.39	$15.39	$14.61	$14.61	$14.61	705
2023-10-27	$14.51	$14.51	$14.51	$14.51	$14.51	133
2023-10-26	$15.29	$15.29	$14.51	$14.51	$14.51	821
2023-10-25	$14.36	$15.14	$14.36	$15.14	$15.14	3,772
2023-10-24	$14.99	$14.99	$14.99	$14.99	$14.99	20
2023-10-23	$14.99	$14.99	$14.99	$14.99	$14.99	464
2023-10-20	$14.52	$14.52	$14.52	$14.52	$14.52	1,552
2023-10-19	$15.59	$15.59	$15.59	$15.59	$15.59	99
2023-10-18	$15.59	$15.59	$15.59	$15.59	$15.59	257
2023-10-17	$15.44	$15.44	$14.61	$14.61	$14.61	692
2023-10-16	$14.66	$15.49	$14.66	$15.49	$15.49	1,710
2023-10-13	$15.39	$15.39	$15.39	$15.39	$15.39	729
2023-10-12	$15.23	$15.23	$15.23	$15.23	$15.23	10
2023-10-11	$15.23	$15.23	$15.23	$15.23	$15.23	624
2023-10-10	$14.11	$14.11	$14.11	$14.11	$14.11	285
2023-10-09	$13.94	$13.94	$13.94	$13.94	$13.94	0
2023-10-06	$13.94	$13.94	$13.94	$13.94	$13.94	1,588
2023-10-05	$13.36	$13.36	$13.36	$13.36	$13.36	1,262
2023-10-04	$14.36	$14.40	$14.36	$14.40	$14.40	1,009
2023-10-03	$14.73	$14.73	$14.73	$14.73	$14.73	84
2023-10-02	$14.73	$14.73	$14.73	$14.73	$14.73	551
2023-09-29	$14.06	$14.06	$14.06	$14.06	$14.06	15
2023-09-28	$14.06	$14.06	$14.06	$14.06	$14.06	0
2023-09-27	$14.77	$14.78	$14.06	$14.06	$14.06	1,241
2023-09-26	$14.59	$14.59	$14.59	$14.59	$14.59	219
2023-09-25	$14.87	$14.87	$14.87	$14.87	$14.87	18
2023-09-22	$14.87	$14.87	$14.87	$14.87	$14.87	571
2023-09-21	$14.43	$15.04	$14.43	$15.04	$15.04	5,260
2023-09-20	$14.56	$15.34	$14.56	$15.34	$15.34	448
2023-09-19	$15.24	$15.24	$15.24	$15.24	$15.24	38
2023-09-18	$14.41	$15.24	$14.41	$15.24	$15.24	1,016
2023-09-15	$14.21	$14.21	$14.21	$14.21	$14.21	28
2023-09-14	$14.21	$14.21	$14.21	$14.21	$14.21	114
2023-09-13	$15.14	$15.14	$14.36	$14.36	$14.36	394
2023-09-12	$14.61	$14.61	$14.61	$14.61	$14.61	0
2023-09-11	$14.61	$14.61	$14.61	$14.61	$14.61	481
2023-09-08	$14.79	$14.79	$14.79	$14.79	$14.79	1,132
2023-09-07	$14.55	$14.55	$14.55	$14.55	$14.55	648
2023-09-06	$14.31	$15.44	$14.31	$14.41	$14.41	884
2023-09-05	$14.31	$14.31	$14.31	$14.31	$14.31	288
2023-09-01	$15.04	$15.04	$15.04	$15.04	$15.04	114
2023-08-31	$14.77	$14.77	$14.70	$14.70	$14.70	2,924
2023-08-30	$13.76	$13.76	$13.76	$13.76	$13.76	8
2023-08-29	$14.65	$14.65	$13.76	$13.76	$13.76	2,835
2023-08-28	$13.76	$13.76	$13.76	$13.76	$13.76	2,776
2023-08-25	$14.51	$14.51	$14.51	$14.51	$14.51	492
2023-08-24	$14.59	$14.59	$14.59	$14.59	$14.59	186
2023-08-23	$14.44	$14.44	$14.44	$14.44	$14.44	0
2023-08-22	$14.44	$14.44	$14.44	$14.44	$14.44	702
2023-08-21	$13.88	$13.88	$13.88	$13.88	$13.88	36
2023-08-18	$14.36	$14.36	$13.88	$13.88	$13.88	271
2023-08-17	$13.71	$14.47	$13.71	$14.47	$14.47	3,317
2023-08-16	$14.69	$14.69	$14.69	$14.69	$14.69	68
2023-08-15	$14.69	$14.69	$14.69	$14.69	$14.69	8
2023-08-14	$14.69	$14.69	$14.69	$14.69	$14.69	292
2023-08-11	$14.31	$14.31	$14.31	$14.31	$14.31	84
2023-08-10	$14.31	$14.31	$14.31	$14.31	$14.31	0
2023-08-09	$14.31	$14.31	$14.31	$14.31	$14.31	53
2023-08-08	$14.31	$14.31	$14.31	$14.31	$14.31	12
2023-08-07	$14.31	$14.31	$14.31	$14.31	$14.31	330
2023-08-04	$14.25	$14.25	$14.25	$14.25	$14.25	146
2023-08-03	$14.04	$14.04	$14.04	$14.04	$14.04	34
2023-08-02	$14.04	$14.04	$14.04	$14.04	$14.04	404
2023-08-01	$12.95	$13.79	$12.95	$13.79	$13.79	408
2023-07-31	$13.20	$13.88	$13.20	$13.88	$13.88	717
2023-07-28	$12.85	$12.85	$12.85	$12.85	$12.85	4,000
2023-07-27	$12.56	$12.56	$12.56	$12.56	$12.56	12
2023-07-26	$12.56	$12.56	$12.56	$12.56	$12.56	12
2023-07-25	$12.56	$12.56	$12.56	$12.56	$12.56	78
2023-07-24	$12.56	$12.56	$12.56	$12.56	$12.56	1,743
2023-07-21	$12.56	$12.56	$12.56	$12.56	$12.56	1,300
2023-07-20	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-07-19	$12.71	$12.71	$12.71	$12.71	$12.71	381
2023-07-18	$13.24	$13.24	$13.24	$13.24	$13.24	0
2023-07-17	$13.24	$13.24	$13.24	$13.24	$13.24	751
2023-07-14	$12.94	$12.99	$12.94	$12.99	$12.99	693
2023-07-13	$12.31	$12.31	$12.31	$12.31	$12.31	2,507
2023-07-12	$12.42	$12.42	$12.36	$12.36	$12.36	631
2023-07-11	$11.16	$11.16	$11.16	$11.16	$11.16	9
2023-07-10	$11.16	$11.16	$11.16	$11.16	$11.16	40
2023-07-07	$11.84	$11.84	$11.16	$11.16	$11.16	1,795
2023-07-06	$11.54	$11.54	$11.54	$11.54	$11.54	27
2023-07-05	$11.51	$11.54	$11.51	$11.54	$11.54	50,581
2023-07-03	$11.74	$11.74	$11.74	$11.74	$11.74	49
2023-06-30	$11.11	$11.74	$11.05	$11.74	$11.74	1,063
2023-06-29	$11.55	$11.55	$11.55	$11.55	$11.55	0
2023-06-28	$11.54	$11.55	$11.54	$11.55	$11.55	5,836
2023-06-27	$11.34	$11.34	$11.05	$11.34	$11.34	1,784
2023-06-26	$10.91	$10.91	$10.91	$10.91	$10.91	347
2023-06-23	$11.69	$11.69	$11.69	$11.69	$11.69	429
2023-06-22	$11.14	$11.14	$11.14	$11.14	$11.14	43
2023-06-21	$11.56	$11.56	$11.14	$11.14	$11.14	454
2023-06-20	$11.56	$11.56	$11.56	$11.56	$11.56	1,162
2023-06-16	$11.10	$11.10	$11.00	$11.00	$11.00	1,110
2023-06-15	$11.10	$11.19	$11.10	$11.10	$11.10	966
2023-06-14	$11.43	$11.43	$10.86	$10.86	$10.86	1,080
2023-06-13	$11.21	$11.34	$11.21	$11.34	$11.34	455
2023-06-12	$11.49	$11.49	$11.49	$11.49	$11.49	587
2023-06-09	$10.99	$10.99	$10.99	$10.99	$10.99	17
2023-06-08	$10.99	$10.99	$10.99	$10.99	$10.99	0
2023-06-07	$10.99	$10.99	$10.99	$10.99	$10.99	216
2023-06-06	$10.44	$10.44	$10.44	$10.44	$10.44	155
2023-06-05	$10.81	$11.44	$10.81	$11.44	$11.44	1,730
2023-06-02	$11.24	$11.24	$11.24	$11.24	$11.24	19
2023-06-01	$11.24	$11.24	$11.24	$11.24	$11.24	307
2023-05-31	$11.52	$11.52	$11.52	$11.52	$11.52	6
2023-05-30	$11.68	$11.68	$11.52	$11.52	$11.52	1,425
2023-05-26	$11.19	$11.35	$11.19	$11.30	$11.30	22,823
2023-05-25	$11.69	$11.69	$11.53	$11.53	$11.53	21,453
2023-05-24	$11.65	$11.65	$11.65	$11.65	$11.65	100
2023-05-23	$12.00	$12.00	$12.00	$12.00	$12.00	29
2023-05-22	$12.00	$12.00	$12.00	$12.00	$12.00	150
2023-05-19	$12.59	$12.59	$12.59	$12.59	$12.59	14
2023-05-18	$12.59	$12.59	$12.16	$12.59	$12.44	2,640
2023-05-17	$12.16	$12.16	$12.16	$12.16	$12.02	33
2023-05-16	$12.16	$12.16	$12.16	$12.16	$12.02	111
2023-05-15	$12.04	$12.04	$12.04	$12.04	$11.90	156
2023-05-12	$11.64	$12.42	$11.64	$12.42	$12.42	543
2023-05-11	$11.89	$12.01	$11.89	$12.01	$12.01	545
2023-05-10	$11.69	$11.75	$11.69	$11.70	$11.70	1,478
2023-05-09	$11.69	$11.69	$11.69	$11.69	$11.69	35
2023-05-08	$11.19	$11.69	$11.19	$11.69	$11.69	604
2023-05-05	$11.01	$11.01	$11.01	$11.01	$11.01	281
2023-05-04	$11.65	$11.65	$11.65	$11.65	$11.65	5,919
2023-05-03	$11.99	$11.99	$11.99	$11.99	$11.99	0
2023-05-02	$11.99	$11.99	$11.99	$11.99	$11.99	0
2023-05-01	$11.99	$11.99	$11.99	$11.99	$11.99	238
2023-04-28	$11.99	$12.00	$11.99	$12.00	$12.00	705
2023-04-27	$11.75	$11.75	$11.75	$11.75	$11.75	2,759
2023-04-26	$11.54	$12.31	$11.54	$11.75	$11.75	2,759
2023-04-25	$12.20	$12.20	$12.20	$12.20	$12.20	200
2023-04-24	$12.00	$12.00	$12.00	$12.00	$12.00	7
2023-04-21	$12.00	$12.00	$12.00	$12.00	$12.00	1,338
2023-04-20	$12.60	$12.60	$12.60	$12.60	$12.60	161
2023-04-19	$12.81	$12.81	$12.70	$12.75	$12.75	1,253
2023-04-18	$12.87	$12.87	$12.87	$12.87	$12.87	625
2023-04-17	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-04-14	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-04-13	$12.56	$12.56	$12.56	$12.56	$12.56	254
2023-04-12	$12.45	$12.45	$12.24	$12.24	$12.24	403
2023-04-11	$12.11	$12.11	$12.11	$12.11	$12.11	272
2023-04-10	$12.46	$12.46	$12.46	$12.46	$12.46	46
2023-04-06	$12.46	$12.46	$12.46	$12.46	$12.46	800
2023-04-05	$12.34	$12.34	$11.76	$11.76	$11.76	1,005
2023-04-04	$11.49	$11.49	$11.49	$11.49	$11.49	0
2023-04-03	$11.49	$11.49	$11.49	$11.49	$11.49	354
2023-03-31	$11.51	$11.51	$11.51	$11.51	$11.51	305
2023-03-30	$12.20	$12.20	$12.20	$12.20	$12.20	19
2023-03-29	$12.20	$12.20	$12.20	$12.20	$12.20	0
2023-03-28	$12.20	$12.20	$12.20	$12.20	$12.20	0
2023-03-27	$12.20	$12.20	$12.20	$12.20	$12.20	70
2023-03-24	$12.20	$12.20	$12.20	$12.20	$12.20	0
2023-03-23	$12.20	$12.20	$12.20	$12.20	$12.20	4
2023-03-22	$12.20	$12.20	$12.20	$12.20	$12.20	0
2023-03-21	$12.09	$12.20	$11.41	$12.20	$12.20	6,085
2023-03-20	$11.96	$11.96	$11.96	$11.96	$11.96	5
2023-03-17	$11.96	$11.96	$11.96	$11.96	$11.96	29
2023-03-16	$11.40	$11.96	$11.40	$11.96	$11.96	391
2023-03-15	$12.05	$12.05	$11.21	$11.37	$11.37	4,364
2023-03-14	$12.20	$12.48	$11.71	$11.71	$11.71	1,114
2023-03-13	$12.04	$12.20	$11.80	$12.20	$12.20	4,268
2023-03-10	$11.70	$11.70	$11.20	$11.20	$11.20	459
2023-03-09	$11.69	$11.69	$11.01	$11.01	$11.01	784
2023-03-08	$11.50	$11.50	$11.50	$11.50	$11.50	138
2023-03-07	$12.04	$12.04	$12.04	$12.04	$12.04	206
2023-03-06	$12.20	$12.20	$11.36	$12.15	$12.15	2,128
2023-03-03	$11.79	$11.79	$11.41	$11.41	$11.41	20,240
2023-03-02	$11.68	$11.68	$11.68	$11.68	$11.68	641
2023-03-01	$11.69	$11.69	$11.69	$11.69	$11.69	311
2023-02-28	$10.84	$11.64	$10.84	$11.64	$11.64	1,002
2023-02-27	$11.10	$11.10	$11.10	$11.10	$11.10	995
2023-02-24	$10.88	$10.88	$10.88	$10.88	$10.88	305
2023-02-23	$11.50	$11.50	$11.31	$11.31	$11.31	2,930
2023-02-22	$11.35	$11.35	$11.35	$11.35	$11.35	228
2023-02-21	$11.50	$11.50	$11.50	$11.50	$11.50	669
2023-02-17	$10.86	$10.86	$10.86	$10.86	$10.86	1,432
2023-02-16	$11.55	$11.60	$11.30	$11.30	$11.30	3,277
2023-02-15	$11.20	$11.20	$11.20	$11.20	$11.20	79
2023-02-14	$11.20	$11.20	$11.20	$11.20	$11.20	237
2023-02-13	$11.25	$11.25	$10.46	$10.46	$10.46	5,213
2023-02-10	$10.95	$10.95	$10.95	$10.95	$10.95	293
2023-02-09	$10.50	$10.85	$10.09	$10.85	$10.85	2,069
2023-02-08	$10.45	$10.50	$10.45	$10.50	$10.50	429
2023-02-07	$10.50	$10.50	$9.70	$9.70	$9.70	2,204
2023-02-06	$10.00	$10.50	$9.86	$9.86	$9.86	1,396
2023-02-03	$10.50	$10.50	$10.50	$10.50	$10.50	298
2023-02-02	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-02-01	$10.95	$10.95	$10.95	$10.95	$10.95	6
2023-01-31	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-01-30	$10.95	$10.95	$10.21	$10.95	$10.95	800
2023-01-27	$10.10	$10.10	$10.10	$10.10	$10.10	400
2023-01-26	$10.81	$10.81	$10.10	$10.10	$10.10	405
2023-01-25	$10.80	$10.80	$10.80	$10.80	$10.80	603
2023-01-24	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-01-23	$10.35	$10.35	$9.61	$9.61	$9.61	616
2023-01-20	$9.90	$9.90	$9.90	$9.90	$9.90	569
2023-01-19	$9.90	$9.90	$9.90	$9.90	$9.90	246
2023-01-18	$9.05	$9.05	$9.05	$9.05	$9.05	520
2023-01-17	$9.60	$9.85	$9.32	$9.85	$9.85	1,183
2023-01-13	$9.25	$9.25	$8.56	$8.56	$8.56	1,046
2023-01-12	$9.20	$9.20	$9.20	$9.20	$9.20	2,283
2023-01-11	$8.90	$8.90	$8.90	$8.90	$8.90	56,797
2023-01-10	$9.05	$9.05	$9.05	$9.05	$9.05	1,554
2023-01-09	$9.03	$9.03	$8.75	$9.00	$9.00	6,450
2023-01-06	$8.95	$8.95	$8.95	$8.95	$8.95	411
2023-01-05	$9.20	$9.20	$9.20	$9.20	$9.20	0
2023-01-04	$9.20	$9.20	$9.20	$9.20	$9.20	0
2023-01-03	$9.20	$9.20	$9.20	$9.20	$9.20	1,991
2022-12-30	$8.60	$8.60	$8.60	$8.60	$8.60	243
2022-12-29	$8.37	$8.37	$8.37	$8.37	$8.37	125
2022-12-28	$8.11	$8.11	$8.11	$8.11	$8.11	23
2022-12-27	$8.11	$8.11	$8.11	$8.11	$8.11	0
2022-12-23	$8.11	$8.11	$8.11	$8.11	$8.11	76
2022-12-22	$8.11	$8.11	$8.11	$8.11	$8.11	0
2022-12-21	$8.11	$8.11	$8.11	$8.11	$8.11	502
2022-12-20	$8.50	$8.50	$8.50	$8.50	$8.50	15,000
2022-12-19	$8.50	$8.50	$8.50	$8.50	$8.50	47
2022-12-16	$8.50	$8.50	$8.50	$8.50	$8.50	408
2022-12-15	$8.60	$8.60	$8.60	$8.60	$8.60	107
2022-12-14	$8.60	$8.60	$8.60	$8.60	$8.60	216
2022-12-13	$8.60	$8.60	$7.96	$7.96	$7.96	2,921
2022-12-12	$8.06	$8.06	$8.06	$8.06	$8.06	348
2022-12-09	$7.96	$7.96	$7.96	$7.96	$7.96	148
2022-12-08	$8.15	$8.15	$8.15	$8.15	$8.15	513
2022-12-07	$8.15	$8.15	$7.86	$7.86	$7.86	863
2022-12-06	$7.96	$7.96	$7.96	$7.96	$7.96	101
2022-12-05	$8.10	$8.10	$8.10	$8.10	$8.10	0
2022-12-02	$8.10	$8.10	$8.10	$8.10	$8.10	0
2022-12-01	$8.10	$8.10	$8.10	$8.10	$8.10	1,000
2022-11-30	$8.35	$8.35	$8.35	$8.35	$8.35	242
2022-11-29	$8.01	$8.01	$8.01	$8.01	$8.01	73
2022-11-28	$8.01	$8.01	$8.01	$8.01	$8.01	1,010
2022-11-25	$8.00	$8.00	$8.00	$8.00	$8.00	0
2022-11-23	$8.00	$8.00	$8.00	$8.00	$8.00	0
2022-11-22	$8.00	$8.00	$8.00	$8.00	$8.00	123
2022-11-21	$7.99	$7.99	$7.99	$7.99	$7.99	9
2022-11-18	$7.99	$7.99	$7.99	$7.99	$7.99	0
2022-11-17	$7.99	$7.99	$7.99	$7.99	$7.99	465
2022-11-16	$7.35	$7.35	$7.35	$7.35	$7.35	6,500
2022-11-15	$7.35	$7.35	$7.35	$7.35	$7.35	900
2022-11-14	$7.85	$7.96	$7.29	$7.96	$7.96	3,486
2022-11-11	$6.99	$6.99	$6.99	$6.99	$6.99	0
2022-11-10	$7.75	$7.75	$6.99	$6.99	$6.99	1,063
2022-11-09	$7.06	$7.06	$6.94	$7.06	$7.06	730
2022-11-08	$7.60	$7.60	$6.99	$6.99	$6.99	1,558
2022-11-07	$8.00	$8.00	$7.36	$7.36	$7.36	755
2022-11-04	$8.40	$8.40	$8.40	$8.40	$8.40	32
2022-11-03	$8.40	$8.40	$8.40	$8.40	$8.40	1,193
2022-11-02	$8.50	$8.50	$8.50	$8.50	$8.50	0
2022-11-01	$8.50	$8.50	$8.50	$8.50	$8.50	250
2022-10-31	$7.81	$7.81	$7.81	$7.81	$7.81	200
2022-10-28	$8.40	$8.40	$8.40	$8.40	$8.40	284
2022-10-27	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-10-26	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-10-25	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-10-24	$7.95	$7.95	$7.95	$7.95	$7.95	4,304
2022-10-21	$7.21	$7.21	$7.21	$7.21	$7.21	0
2022-10-20	$7.21	$7.21	$7.21	$7.21	$7.21	264
2022-10-19	$6.65	$6.65	$6.65	$6.65	$6.65	10
2022-10-18	$6.65	$6.65	$6.65	$6.65	$6.65	24,906
2022-10-17	$6.65	$6.65	$6.65	$6.65	$6.65	10
2022-10-14	$6.65	$6.65	$6.65	$6.65	$6.65	0
2022-10-13	$6.65	$6.65	$6.65	$6.65	$6.65	260
2022-10-12	$6.71	$7.02	$6.71	$6.98	$6.98	1,668
2022-10-11	$7.40	$7.40	$7.40	$7.40	$7.40	13
2022-10-10	$7.40	$7.40	$7.40	$7.40	$7.40	0
2022-10-07	$7.40	$7.40	$7.40	$7.40	$7.40	0
2022-10-06	$7.40	$7.40	$7.40	$7.40	$7.40	451
2022-10-05	$7.35	$7.35	$6.86	$6.86	$6.86	842
2022-10-04	$7.88	$7.88	$7.88	$7.88	$7.88	0
2022-10-03	$7.88	$7.88	$7.88	$7.88	$7.88	81
2022-09-30	$7.88	$7.88	$7.88	$7.88	$7.88	0
2022-09-29	$7.88	$7.88	$7.88	$7.88	$7.88	0
2022-09-28	$7.88	$7.88	$7.88	$7.88	$7.88	1,527
2022-09-27	$7.88	$7.88	$7.88	$7.88	$7.88	604
2022-09-26	$7.44	$7.44	$7.44	$7.44	$7.44	50
2022-09-23	$7.44	$7.99	$7.32	$7.44	$7.44	824
2022-09-22	$7.70	$7.70	$7.70	$7.70	$7.70	0
2022-09-21	$7.86	$7.86	$7.70	$7.70	$7.70	742
2022-09-20	$7.37	$7.37	$7.37	$7.37	$7.37	331
2022-09-19	$8.00	$8.00	$8.00	$8.00	$8.00	0
2022-09-16	$8.00	$8.00	$8.00	$8.00	$8.00	2,680
2022-09-15	$8.07	$8.07	$7.26	$7.26	$7.26	16,528
2022-09-14	$8.15	$8.15	$8.15	$8.15	$8.15	125
2022-09-13	$8.15	$8.15	$8.15	$8.15	$8.15	0
2022-09-12	$8.15	$8.15	$8.15	$8.15	$8.15	104
2022-09-09	$8.15	$8.15	$8.15	$8.15	$8.15	20
2022-09-08	$7.85	$8.15	$7.20	$8.15	$8.15	6,207
2022-09-07	$7.45	$8.10	$7.45	$8.10	$8.10	4,494
2022-09-06	$8.12	$8.12	$8.12	$8.12	$8.12	482
2022-09-02	$8.55	$8.55	$8.55	$8.55	$8.55	10
2022-09-01	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-08-31	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-08-30	$8.55	$8.55	$8.55	$8.55	$8.55	150
2022-08-29	$8.67	$8.67	$8.67	$8.67	$8.67	445
2022-08-26	$9.05	$9.05	$8.41	$8.41	$8.41	1,204
2022-08-25	$9.00	$9.00	$9.00	$9.00	$9.00	403
2022-08-24	$8.95	$8.95	$8.95	$8.95	$8.95	25
2022-08-23	$8.95	$8.95	$8.95	$8.95	$8.95	0
2022-08-22	$8.95	$8.95	$8.95	$8.95	$8.95	122
2022-08-19	$8.80	$8.95	$8.80	$8.95	$8.95	831
2022-08-18	$9.55	$9.55	$9.55	$9.55	$9.55	432
2022-08-17	$9.62	$9.62	$9.62	$9.62	$9.62	0
2022-08-16	$9.62	$9.62	$9.62	$9.62	$9.62	0
2022-08-15	$9.62	$9.62	$9.62	$9.62	$9.62	57
2022-08-12	$9.62	$9.62	$9.62	$9.62	$9.62	452
2022-08-11	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-08-10	$8.96	$8.96	$8.96	$8.96	$8.96	5
2022-08-09	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-08-08	$9.70	$9.70	$8.96	$8.96	$8.96	1,224
2022-08-05	$9.45	$9.45	$8.81	$8.81	$8.81	1,826
2022-08-04	$9.54	$9.54	$9.54	$9.54	$9.54	0
2022-08-03	$9.54	$9.54	$9.54	$9.54	$9.54	0
2022-08-02	$9.54	$9.54	$9.54	$9.54	$9.54	400
2022-08-01	$9.89	$9.89	$9.74	$9.89	$9.89	1,620
2022-07-29	$9.55	$9.75	$9.30	$9.75	$9.75	1,105
2022-07-28	$9.51	$9.51	$9.51	$9.51	$9.51	50
2022-07-27	$9.51	$9.51	$9.51	$9.51	$9.51	11
2022-07-26	$9.51	$9.51	$9.51	$9.51	$9.51	171
2022-07-25	$9.50	$9.50	$9.50	$9.50	$9.50	711
2022-07-22	$10.01	$10.01	$10.01	$10.01	$10.01	175
2022-07-21	$10.03	$10.03	$10.03	$10.03	$10.03	0
2022-07-20	$10.75	$10.75	$9.95	$10.03	$10.03	3,418
2022-07-19	$10.99	$10.99	$10.99	$10.99	$10.99	211
2022-07-18	$10.40	$10.40	$10.40	$10.40	$10.40	2,147
2022-07-15	$10.40	$10.40	$10.40	$10.40	$10.40	510
2022-07-14	$10.50	$10.50	$10.50	$10.50	$10.50	0
2022-07-13	$10.50	$10.50	$10.50	$10.50	$10.50	13
2022-07-12	$10.50	$10.50	$10.50	$10.50	$10.50	0
2022-07-11	$10.55	$10.55	$10.50	$10.50	$10.50	739
2022-07-08	$9.06	$9.06	$9.06	$9.06	$9.06	33
2022-07-07	$9.06	$9.06	$9.06	$9.06	$9.06	86
2022-07-06	$9.80	$9.80	$9.06	$9.06	$9.06	1,853
2022-07-05	$9.36	$10.14	$9.30	$10.14	$10.14	851
2022-07-01	$10.80	$10.80	$10.80	$10.80	$10.80	2,029
2022-06-30	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-06-29	$10.01	$10.01	$9.85	$9.85	$9.85	6,104
2022-06-28	$10.50	$10.50	$10.50	$10.50	$10.50	0
2022-06-27	$10.50	$10.50	$10.50	$10.50	$10.50	310
2022-06-24	$11.10	$11.10	$11.10	$11.10	$11.10	85
2022-06-23	$11.10	$11.10	$11.10	$11.10	$11.10	10
2022-06-22	$11.10	$11.10	$11.10	$11.10	$11.10	2,011
2022-06-21	$11.15	$11.15	$11.10	$11.10	$11.10	1,644
2022-06-17	$10.10	$10.10	$10.10	$10.10	$10.10	210
2022-06-16	$9.96	$9.96	$9.96	$9.96	$9.82	309
2022-06-15	$10.35	$10.35	$10.35	$10.35	$10.20	0
2022-06-14	$10.35	$10.35	$10.35	$10.35	$10.20	719
2022-06-13	$10.68	$10.68	$10.68	$10.68	$10.53	327
2022-06-10	$10.19	$10.20	$10.15	$10.20	$10.05	1,057
2022-06-09	$11.35	$11.35	$11.35	$11.35	$11.19	55
2022-06-08	$11.75	$11.80	$11.35	$11.35	$11.19	1,044
2022-06-07	$10.53	$10.53	$10.53	$10.53	$10.38	90
2022-06-06	$10.53	$10.53	$10.53	$10.53	$10.38	320
2022-06-03	$10.40	$10.40	$10.40	$10.40	$10.25	95
2022-06-02	$10.40	$10.40	$10.40	$10.40	$10.25	40
2022-06-01	$10.40	$10.40	$10.40	$10.40	$10.25	10
2022-05-31	$10.40	$10.40	$10.40	$10.40	$10.25	90
2022-05-27	$10.40	$10.40	$10.40	$10.40	$10.25	20
2022-05-26	$10.40	$10.40	$10.40	$10.40	$10.25	54
2022-05-25	$10.40	$10.40	$10.40	$10.40	$10.25	25
2022-05-24	$10.40	$10.40	$10.40	$10.40	$10.25	0
2022-05-23	$10.40	$10.40	$10.40	$10.40	$10.25	0
2022-05-20	$10.40	$10.40	$10.40	$10.40	$10.25	60,959
2022-05-19	$10.00	$10.40	$10.00	$10.40	$10.25	320
2022-05-18	$9.83	$9.83	$9.83	$9.83	$9.69	9
2022-05-17	$9.83	$9.83	$9.83	$9.83	$9.69	0
2022-05-16	$9.83	$9.83	$9.83	$9.83	$9.69	37
2022-05-13	$9.83	$9.83	$9.83	$9.83	$9.69	22
2022-05-12	$9.83	$9.83	$9.83	$9.83	$9.69	60
2022-05-11	$9.83	$9.83	$9.83	$9.83	$9.69	235
2022-05-10	$10.14	$10.14	$10.14	$10.14	$9.99	0
2022-05-09	$10.75	$10.75	$10.14	$10.14	$9.99	736
2022-05-06	$10.75	$10.75	$10.75	$10.75	$10.60	8
2022-05-05	$9.84	$10.75	$9.84	$10.75	$10.60	1,577
2022-05-04	$10.95	$10.95	$10.95	$10.95	$10.79	583
2022-05-03	$10.45	$10.79	$10.05	$10.79	$10.63	1,445
2022-05-02	$10.08	$10.08	$10.00	$10.00	$9.86	60,555
2022-04-29	$10.01	$10.44	$10.01	$10.44	$10.29	3,869
2022-04-28	$10.50	$10.50	$10.50	$10.50	$10.35	0
2022-04-27	$10.50	$10.50	$10.50	$10.50	$10.35	130
2022-04-26	$10.37	$10.37	$10.37	$10.37	$10.22	1,254
2022-04-25	$11.15	$11.15	$10.37	$10.37	$10.22	1,254
2022-04-22	$11.40	$11.40	$10.58	$10.58	$10.43	12,620
2022-04-21	$10.63	$10.63	$10.63	$10.63	$10.48	25
2022-04-20	$10.63	$10.63	$10.63	$10.63	$10.48	5
2022-04-19	$10.59	$10.63	$10.59	$10.63	$10.48	551
2022-04-18	$11.35	$11.35	$10.41	$11.35	$11.19	1,735
2022-04-14	$11.35	$11.35	$11.35	$11.35	$11.19	1,509
2022-04-13	$10.64	$11.00	$10.35	$10.35	$10.20	3,127
2022-04-12	$10.18	$10.18	$10.14	$10.14	$9.99	60,817
2022-04-11	$10.00	$10.43	$9.80	$9.80	$9.66	1,939
2022-04-08	$9.55	$9.55	$9.55	$9.55	$9.41	15
2022-04-07	$9.55	$9.55	$9.55	$9.55	$9.41	100
2022-04-06	$9.98	$9.98	$9.98	$9.98	$9.84	72
2022-04-05	$10.15	$10.15	$9.98	$9.98	$9.84	480
2022-04-04	$10.00	$10.00	$10.00	$10.00	$9.86	100
2022-04-01	$9.64	$9.64	$9.64	$9.64	$9.50	125
2022-03-31	$10.55	$10.55	$10.55	$10.55	$10.40	84
2022-03-30	$10.55	$10.55	$10.55	$10.55	$10.40	645
2022-03-29	$10.64	$10.64	$10.64	$10.64	$10.49	0
2022-03-28	$10.64	$10.64	$10.64	$10.64	$10.49	0
2022-03-25	$10.76	$10.76	$10.64	$10.64	$10.49	6,533
2022-03-24	$10.70	$10.70	$10.70	$10.70	$10.55	1,453
2022-03-23	$10.65	$10.65	$10.65	$10.65	$10.50	883
2022-03-22	$9.53	$9.53	$9.53	$9.53	$9.39	10,034
2022-03-21	$9.97	$9.97	$9.53	$9.53	$9.39	10,034
2022-03-18	$9.30	$9.30	$9.30	$9.30	$9.17	115
2022-03-17	$9.98	$9.98	$9.30	$9.30	$9.17	1,028
2022-03-16	$9.31	$9.31	$9.31	$9.31	$9.17	167
2022-03-15	$10.00	$10.00	$10.00	$10.00	$9.86	1,129
2022-03-14	$10.00	$10.00	$10.00	$10.00	$9.86	186
2022-03-11	$8.70	$8.70	$8.70	$8.70	$8.57	0
2022-03-10	$8.70	$8.70	$8.70	$8.70	$8.57	100
2022-03-09	$8.69	$8.69	$8.69	$8.69	$8.57	200
2022-03-08	$8.95	$9.10	$8.59	$9.10	$8.97	2,083
2022-03-07	$8.15	$8.98	$8.15	$8.57	$8.45	809
2022-03-04	$8.76	$8.80	$8.08	$8.08	$7.96	921
2022-03-03	$9.00	$9.24	$8.36	$9.24	$9.11	2,529
2022-03-02	$9.13	$9.13	$9.00	$9.06	$8.93	880
2022-03-01	$9.01	$9.65	$8.90	$9.30	$9.17	4,492
2022-02-28	$8.60	$8.60	$8.60	$8.60	$8.47	616
2022-02-25	$7.91	$8.15	$7.91	$8.15	$8.03	7,123
2022-02-24	$7.66	$7.90	$7.09	$7.90	$7.79	1,208
2022-02-23	$7.65	$7.65	$7.65	$7.65	$7.54	836
2022-02-22	$7.32	$7.50	$7.28	$7.28	$7.18	28,159
2022-02-18	$7.83	$7.83	$7.83	$7.83	$7.72	229
2022-02-17	$7.86	$8.00	$7.60	$7.60	$7.49	6,963
2022-02-16	$7.56	$7.98	$7.56	$7.98	$7.87	1,089
2022-02-15	$7.04	$7.04	$7.04	$7.04	$6.94	2
2022-02-14	$7.04	$7.04	$7.04	$7.04	$6.94	530
2022-02-11	$6.86	$6.86	$6.86	$6.86	$6.76	0
2022-02-10	$6.86	$6.86	$6.86	$6.86	$6.76	23
2022-02-09	$6.86	$6.86	$6.86	$6.86	$6.76	0
2022-02-08	$6.86	$6.86	$6.86	$6.86	$6.76	0
2022-02-07	$6.86	$6.86	$6.86	$6.86	$6.76	705
2022-02-04	$7.44	$7.44	$7.44	$7.44	$7.33	0
2022-02-03	$7.44	$7.44	$7.44	$7.44	$7.33	82
2022-02-02	$7.44	$7.44	$7.44	$7.44	$7.33	0
2022-02-01	$7.44	$7.44	$7.44	$7.44	$7.33	0
2022-01-31	$7.44	$7.44	$7.44	$7.44	$7.33	51
2022-01-28	$7.44	$7.44	$7.44	$7.44	$7.33	0
2022-01-27	$7.44	$7.44	$7.44	$7.44	$7.33	10
2022-01-26	$7.44	$7.44	$7.44	$7.44	$7.33	178
2022-01-25	$7.29	$7.29	$7.04	$7.09	$6.98	675
2022-01-24	$7.69	$7.69	$7.10	$7.10	$7.00	1,920
2022-01-21	$7.38	$7.38	$7.34	$7.34	$7.23	673
2022-01-20	$7.86	$7.86	$7.86	$7.86	$7.75	20
2022-01-19	$7.62	$7.62	$7.62	$7.62	$7.51	136
2022-01-18	$7.62	$7.62	$7.62	$7.62	$7.51	0
2022-01-14	$7.62	$7.62	$7.62	$7.62	$7.51	136
2022-01-13	$6.98	$6.98	$6.98	$6.98	$6.88	54
2022-01-12	$6.98	$6.98	$6.98	$6.98	$6.88	0
2022-01-11	$6.98	$6.98	$6.98	$6.98	$6.88	0
2022-01-10	$6.98	$6.98	$6.98	$6.98	$6.88	495
2022-01-07	$7.15	$7.15	$7.15	$7.15	$7.05	267
2022-01-06	$7.18	$7.18	$7.18	$7.18	$7.07	210
2022-01-05	$7.08	$7.08	$7.08	$7.08	$6.98	0
2022-01-04	$7.08	$7.08	$7.08	$7.08	$6.98	129
2022-01-03	$7.08	$7.08	$7.08	$7.08	$6.98	2,000
2021-12-31	$6.70	$6.70	$6.70	$6.70	$6.60	0
2021-12-30	$6.70	$6.70	$6.70	$6.70	$6.60	540
2021-12-29	$7.35	$7.35	$7.35	$7.35	$7.24	50
2021-12-28	$7.35	$7.35	$7.35	$7.35	$7.24	0
2021-12-27	$7.35	$7.35	$7.35	$7.35	$7.24	522
2021-12-23	$7.35	$7.35	$7.35	$7.35	$7.24	2,944
2021-12-22	$6.92	$6.92	$6.92	$6.92	$6.82	1,874
2021-12-21	$6.61	$6.61	$6.61	$6.61	$6.51	0
2021-12-20	$6.61	$6.61	$6.61	$6.61	$6.51	587
2021-12-17	$6.97	$6.97	$6.97	$6.97	$6.87	0
2021-12-16	$6.97	$6.97	$6.97	$6.97	$6.87	63
2021-12-15	$6.97	$6.97	$6.97	$6.97	$6.87	0
2021-12-14	$6.97	$6.97	$6.97	$6.97	$6.87	0
2021-12-13	$6.97	$6.97	$6.97	$6.97	$6.87	0
2021-12-10	$6.70	$6.97	$6.70	$6.97	$6.87	1,862
2021-12-09	$6.67	$6.67	$6.67	$6.67	$6.57	565
2021-12-08	$7.11	$7.11	$7.11	$7.11	$7.01	0
2021-12-07	$7.11	$7.11	$7.11	$7.11	$7.01	50
2021-12-06	$7.11	$7.11	$7.11	$7.11	$7.01	0
2021-12-03	$7.11	$7.11	$7.11	$7.11	$7.01	8,000
2021-12-02	$7.11	$7.11	$7.11	$7.11	$7.01	5
2021-12-01	$7.11	$7.11	$7.11	$7.11	$7.01	407
2021-11-30	$6.80	$6.88	$6.63	$6.63	$6.54	1,699
2021-11-29	$7.08	$7.08	$7.08	$7.08	$6.98	0
2021-11-26	$7.08	$7.08	$7.08	$7.08	$6.98	0
2021-11-24	$7.08	$7.08	$7.08	$7.08	$6.98	200
2021-11-23	$6.84	$6.84	$6.84	$6.84	$6.74	1
2021-11-22	$6.84	$6.84	$6.84	$6.84	$6.74	303
2021-11-19	$7.08	$7.08	$7.08	$7.08	$6.98	14
2021-11-18	$7.08	$7.08	$7.08	$7.08	$6.98	0
2021-11-17	$7.08	$7.08	$7.08	$7.08	$6.98	1,051
2021-11-16	$7.66	$7.66	$7.66	$7.66	$7.55	42
2021-11-15	$7.66	$7.66	$7.66	$7.66	$7.55	776
2021-11-12	$7.75	$7.75	$7.75	$7.75	$7.64	421
2021-11-11	$7.75	$7.75	$7.56	$7.56	$7.45	975
2021-11-10	$7.49	$7.83	$7.49	$7.83	$7.72	772
2021-11-09	$7.74	$7.74	$7.74	$7.74	$7.63	1,364
2021-11-08	$7.74	$7.74	$7.74	$7.74	$7.63	1,364
2021-11-05	$7.79	$7.79	$7.79	$7.79	$7.68	21
2021-11-04	$7.79	$7.79	$7.79	$7.79	$7.68	135,100
2021-11-03	$7.53	$7.53	$7.53	$7.53	$7.42	2,000
2021-11-02	$7.28	$7.28	$7.28	$7.28	$7.18	0
2021-11-01	$7.28	$7.28	$7.28	$7.28	$7.18	0
2021-10-29	$7.28	$7.28	$7.28	$7.28	$7.18	0
2021-10-28	$7.28	$7.28	$7.28	$7.28	$7.18	427
2021-10-27	$7.56	$7.56	$7.20	$7.28	$7.18	100,169
2021-10-26	$7.95	$7.95	$7.77	$7.77	$7.66	356
2021-10-25	$7.73	$7.73	$7.73	$7.73	$7.61	120
2021-10-22	$7.73	$7.73	$7.73	$7.73	$7.61	0
2021-10-21	$7.73	$7.73	$7.73	$7.73	$7.61	50
2021-10-20	$7.73	$7.73	$7.73	$7.73	$7.61	10
2021-10-19	$7.73	$7.73	$7.73	$7.73	$7.61	100
2021-10-18	$8.00	$8.00	$8.00	$8.00	$7.88	0
2021-10-15	$8.00	$8.00	$8.00	$8.00	$7.88	0
2021-10-14	$8.00	$8.00	$8.00	$8.00	$7.88	100
2021-10-13	$7.90	$7.90	$7.90	$7.90	$7.79	200
2021-10-12	$8.65	$8.65	$8.65	$8.65	$8.53	20
2021-10-11	$8.65	$8.65	$8.65	$8.65	$8.53	718
2021-10-08	$8.49	$8.49	$8.49	$8.49	$8.37	600
2021-10-07	$8.49	$8.49	$8.49	$8.49	$8.37	0
2021-10-06	$8.49	$8.49	$8.49	$8.49	$8.37	125
2021-10-05	$8.43	$8.43	$8.43	$8.43	$8.31	1,288
2021-10-04	$8.43	$8.43	$8.43	$8.43	$8.31	0
2021-10-01	$8.43	$8.43	$8.43	$8.43	$8.31	0
2021-09-30	$8.43	$8.43	$8.43	$8.43	$8.31	75
2021-09-29	$8.43	$8.43	$8.43	$8.43	$8.31	204
2021-09-28	$8.05	$8.05	$8.05	$8.05	$7.93	330
2021-09-27	$8.43	$8.43	$8.43	$8.43	$8.31	79
2021-09-24	$8.43	$8.43	$8.43	$8.43	$8.31	12
2021-09-23	$8.43	$8.43	$8.43	$8.43	$8.31	25
2021-09-22	$8.43	$8.43	$8.43	$8.43	$8.31	741
2021-09-21	$8.35	$8.35	$7.63	$7.63	$7.52	1,500
2021-09-20	$7.78	$7.78	$7.78	$7.78	$7.67	1,722
2021-09-17	$7.63	$8.22	$7.59	$8.22	$8.10	1,127
2021-09-16	$7.70	$7.70	$7.70	$7.70	$7.59	0
2021-09-15	$7.70	$7.70	$7.70	$7.70	$7.59	1,036
2021-09-14	$8.47	$8.47	$8.47	$8.47	$8.35	578
2021-09-13	$8.15	$8.15	$8.15	$8.15	$8.03	3
2021-09-10	$8.15	$8.15	$8.15	$8.15	$8.03	50
2021-09-09	$8.15	$8.15	$8.15	$8.15	$8.03	34
2021-09-08	$8.15	$8.15	$8.15	$8.15	$8.03	55
2021-09-07	$8.25	$8.30	$7.98	$8.15	$8.03	1,372
2021-09-03	$8.25	$8.25	$8.25	$8.25	$8.13	3,150
2021-09-02	$8.10	$8.10	$7.91	$7.91	$7.80	904
2021-09-01	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-31	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-30	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-27	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-26	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-25	$7.55	$7.55	$7.55	$7.55	$7.44	1,171
2021-08-24	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-23	$7.55	$7.55	$7.55	$7.55	$7.44	350
2021-08-20	$7.55	$7.55	$7.55	$7.55	$7.44	0
2021-08-19	$7.55	$7.55	$7.55	$7.55	$7.44	165
2021-08-18	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-08-17	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-08-16	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-08-13	$8.55	$8.55	$8.55	$8.55	$8.43	306
2021-08-12	$8.10	$8.10	$8.10	$8.10	$7.98	300
2021-08-11	$8.11	$8.11	$8.11	$8.11	$7.99	500
2021-08-10	$7.79	$7.79	$7.79	$7.79	$7.68	0
2021-08-09	$7.99	$7.99	$7.79	$7.79	$7.68	1,620
2021-08-06	$7.50	$7.50	$7.50	$7.50	$7.39	119
2021-08-05	$7.50	$7.50	$7.50	$7.50	$7.39	0
2021-08-04	$7.50	$7.50	$7.50	$7.50	$7.39	100
2021-08-03	$8.04	$8.04	$8.04	$8.04	$7.92	0
2021-08-02	$8.04	$8.04	$8.04	$8.04	$7.92	320
2021-07-30	$7.85	$7.85	$7.85	$7.85	$7.74	15
2021-07-29	$7.85	$7.85	$7.85	$7.85	$7.74	0
2021-07-28	$7.85	$7.85	$7.85	$7.85	$7.74	3,000
2021-07-27	$7.85	$7.85	$7.85	$7.85	$7.74	230
2021-07-26	$6.95	$6.95	$6.95	$6.95	$6.85	20
2021-07-23	$6.95	$6.95	$6.95	$6.95	$6.85	0
2021-07-22	$6.95	$6.95	$6.95	$6.95	$6.85	0
2021-07-21	$6.95	$6.95	$6.95	$6.95	$6.85	0
2021-07-20	$6.95	$6.95	$6.95	$6.95	$6.85	496
2021-07-19	$7.00	$7.00	$7.00	$7.00	$6.90	150
2021-07-16	$7.57	$7.57	$7.57	$7.57	$7.46	5
2021-07-15	$7.18	$7.57	$7.18	$7.57	$7.46	989
2021-07-14	$7.82	$7.82	$7.82	$7.82	$7.71	668
2021-07-13	$8.04	$8.04	$8.04	$8.04	$7.92	150
2021-07-12	$7.80	$7.80	$7.80	$7.80	$7.69	140
2021-07-09	$7.83	$7.83	$7.83	$7.83	$7.72	0
2021-07-08	$7.83	$7.83	$7.83	$7.83	$7.72	0
2021-07-07	$7.83	$7.83	$7.83	$7.83	$7.72	371
2021-07-06	$8.08	$8.08	$8.08	$8.08	$7.96	225
2021-07-02	$8.35	$8.35	$8.35	$8.35	$8.23	25
2021-07-01	$8.35	$8.35	$8.35	$8.35	$8.23	0
2021-06-30	$8.35	$8.35	$8.35	$8.35	$8.23	109
2021-06-29	$8.05	$8.05	$8.05	$8.05	$7.93	0
2021-06-28	$8.05	$8.05	$8.05	$8.05	$7.93	58
2021-06-25	$8.05	$8.05	$8.05	$8.05	$7.93	270
2021-06-24	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-06-23	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-06-22	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-06-21	$8.55	$8.55	$8.55	$8.55	$8.43	221
2021-06-18	$8.58	$8.58	$8.58	$8.58	$8.46	0
2021-06-17	$8.58	$8.58	$8.58	$8.58	$8.46	5
2021-06-16	$8.58	$8.58	$8.58	$8.58	$8.46	258
2021-06-15	$8.76	$8.87	$8.33	$8.33	$8.21	2,857
2021-06-14	$8.77	$8.77	$8.77	$8.77	$8.64	0
2021-06-11	$8.77	$8.77	$8.77	$8.77	$8.64	565
2021-06-10	$8.98	$8.98	$8.98	$8.98	$8.85	3,000
2021-06-09	$8.68	$8.98	$8.68	$8.98	$8.85	4,552
2021-06-08	$8.68	$8.68	$8.68	$8.68	$8.56	134
2021-06-07	$8.60	$9.25	$8.60	$9.25	$9.12	300
2021-06-04	$8.95	$8.95	$8.58	$8.58	$8.46	665
2021-06-03	$9.18	$9.18	$9.18	$9.18	$9.05	0
2021-06-02	$9.18	$9.18	$9.18	$9.18	$9.05	53
2021-06-01	$9.18	$9.18	$9.18	$9.18	$9.05	37
2021-05-28	$9.18	$9.18	$9.18	$9.18	$9.05	454
2021-05-27	$9.05	$9.05	$8.29	$8.29	$8.17	286
2021-05-26	$8.40	$8.40	$8.40	$8.40	$8.28	125
2021-05-25	$8.50	$8.50	$8.50	$8.50	$8.38	0
2021-05-24	$8.50	$8.50	$8.50	$8.50	$8.38	200
2021-05-21	$8.24	$8.31	$7.97	$7.97	$7.86	2,356
2021-05-20	$7.95	$7.95	$7.95	$7.95	$7.84	0
2021-05-19	$7.95	$7.95	$7.95	$7.95	$7.84	372
2021-05-18	$8.50	$8.50	$8.50	$8.50	$8.38	135
2021-05-17	$8.20	$8.50	$8.20	$8.50	$8.38	1,270
2021-05-14	$8.23	$8.23	$8.23	$8.23	$8.11	162
2021-05-13	$8.03	$8.45	$8.03	$8.45	$8.33	712
2021-05-12	$8.20	$8.20	$8.20	$8.20	$8.08	0
2021-05-11	$8.20	$8.20	$8.20	$8.20	$8.08	150
2021-05-10	$8.70	$8.70	$8.70	$8.70	$8.57	0
2021-05-07	$8.70	$8.70	$8.70	$8.70	$8.57	623
2021-05-06	$7.97	$7.97	$7.97	$7.97	$7.86	23
2021-05-05	$7.95	$7.97	$7.95	$7.97	$7.86	325
2021-05-04	$8.46	$8.46	$7.97	$7.97	$7.86	770
2021-05-03	$8.40	$8.40	$8.18	$8.18	$8.06	3,025
2021-04-30	$8.55	$8.55	$8.55	$8.55	$8.43	1
2021-04-29	$8.55	$8.55	$8.55	$8.55	$8.43	73
2021-04-28	$8.55	$8.55	$8.55	$8.55	$8.43	30
2021-04-27	$8.55	$8.55	$8.55	$8.55	$8.43	20
2021-04-26	$8.55	$8.55	$8.55	$8.55	$8.43	0
2021-04-23	$8.55	$8.55	$8.55	$8.55	$8.43	668
2021-04-22	$8.11	$8.11	$8.11	$8.11	$7.99	102
2021-04-21	$8.08	$8.08	$8.08	$8.08	$7.96	38
2021-04-20	$8.08	$8.08	$8.08	$8.08	$7.96	195
2021-04-19	$8.51	$8.89	$8.51	$8.58	$8.46	2,277
2021-04-16	$8.42	$8.42	$8.33	$8.42	$8.30	2,177
2021-04-15	$8.38	$8.50	$8.03	$8.03	$7.91	1,580
2021-04-14	$8.18	$8.18	$8.18	$8.18	$8.06	4
2021-04-13	$8.18	$8.18	$8.18	$8.18	$8.06	247
2021-04-12	$8.70	$8.70	$8.70	$8.70	$8.57	133
2021-04-09	$8.28	$8.28	$8.28	$8.28	$8.17	0
2021-04-08	$8.24	$8.40	$8.24	$8.28	$8.17	1,689
2021-04-07	$8.38	$8.38	$8.38	$8.38	$8.26	243
2021-04-06	$8.25	$8.38	$8.25	$8.38	$8.26	610
2021-04-05	$7.83	$7.83	$7.83	$7.83	$7.72	70
2021-04-01	$7.83	$7.83	$7.83	$7.83	$7.72	0
2021-03-31	$7.83	$7.83	$7.83	$7.83	$7.72	1,440
2021-03-30	$8.00	$8.03	$8.00	$8.03	$7.91	1,226
2021-03-29	$8.11	$8.35	$8.11	$8.35	$8.23	815
2021-03-26	$8.11	$8.11	$8.11	$8.11	$7.99	0
2021-03-25	$8.11	$8.11	$8.11	$8.11	$7.99	502
2021-03-24	$8.50	$8.50	$8.50	$8.50	$8.38	170
2021-03-23	$8.76	$8.76	$8.76	$8.76	$8.63	79
2021-03-22	$8.76	$8.76	$8.76	$8.76	$8.63	77
2021-03-19	$8.76	$8.76	$8.76	$8.76	$8.63	1,010
2021-03-18	$9.01	$9.45	$9.01	$9.45	$9.32	504
2021-03-17	$9.25	$9.28	$9.25	$9.28	$9.14	734
2021-03-16	$9.55	$9.55	$9.53	$9.53	$9.39	410
2021-03-15	$9.10	$9.30	$9.10	$9.30	$9.17	466
2021-03-12	$8.85	$8.85	$8.85	$8.85	$8.72	0
2021-03-11	$8.90	$8.90	$8.68	$8.85	$8.72	314
2021-03-10	$8.97	$9.06	$8.97	$9.06	$8.93	55,564
2021-03-09	$8.15	$8.15	$8.15	$8.15	$8.03	171
2021-03-08	$8.15	$8.15	$8.15	$8.15	$8.03	100
2021-03-05	$8.15	$8.15	$7.65	$7.65	$7.54	563
2021-03-04	$8.15	$8.15	$7.97	$7.97	$7.86	3,105
2021-03-03	$8.04	$8.04	$8.04	$8.04	$7.92	168
2021-03-02	$8.19	$8.19	$8.16	$8.16	$8.04	300
2021-03-01	$8.10	$8.10	$8.10	$8.10	$7.98	505
2021-02-26	$8.01	$8.01	$8.01	$8.01	$7.89	580
2021-02-25	$8.54	$8.54	$8.01	$8.01	$7.89	580
2021-02-24	$7.95	$7.95	$7.95	$7.95	$7.84	912
2021-02-23	$7.94	$7.95	$7.94	$7.95	$7.84	912
2021-02-22	$8.03	$8.03	$8.03	$8.03	$7.91	200
2021-02-19	$8.09	$8.09	$8.09	$8.09	$7.97	3,357
2021-02-18	$7.60	$7.60	$7.60	$7.60	$7.49	1,326
2021-02-17	$7.59	$7.60	$7.23	$7.60	$7.49	1,326
2021-02-16	$7.50	$7.55	$7.50	$7.55	$7.44	52,615
2021-02-12	$7.13	$7.13	$7.00	$7.00	$6.90	1,031
2021-02-11	$7.12	$7.12	$7.12	$7.12	$7.02	25
2021-02-10	$7.49	$7.49	$7.12	$7.48	$7.37	1,973
2021-02-09	$7.48	$7.48	$7.48	$7.48	$7.37	0
2021-02-08	$7.70	$7.70	$7.48	$7.48	$7.37	1,973
2021-02-05	$7.18	$7.18	$7.18	$7.18	$7.08	7,358
2021-02-04	$7.35	$7.35	$7.18	$7.18	$7.08	6,316
2021-02-03	$6.62	$6.62	$6.62	$6.62	$6.52	0
2021-02-02	$7.32	$7.32	$6.62	$6.62	$6.52	630
2021-02-01	$6.90	$7.24	$6.90	$7.24	$7.14	4,686
2021-01-29	$7.42	$7.42	$6.79	$6.79	$6.69	1,340
2021-01-28	$7.23	$7.23	$7.22	$7.22	$7.12	650
2021-01-27	$6.59	$6.59	$6.59	$6.59	$6.50	2,076
2021-01-26	$6.96	$6.96	$6.96	$6.96	$6.86	0
2021-01-25	$6.95	$6.96	$6.95	$6.96	$6.86	1,838
2021-01-22	$7.40	$7.40	$7.40	$7.40	$7.29	0
2021-01-21	$7.40	$7.40	$7.40	$7.40	$7.29	186
2021-01-20	$6.93	$6.93	$6.93	$6.93	$6.83	4,126
2021-01-19	$6.93	$6.93	$6.93	$6.93	$6.83	0
2021-01-15	$6.93	$6.93	$6.93	$6.93	$6.83	4,400
2021-01-14	$7.26	$7.26	$7.26	$7.26	$7.16	105
2021-01-13	$7.20	$7.40	$7.20	$7.26	$7.15	1,546
2021-01-12	$7.14	$7.66	$7.14	$7.15	$7.05	1,315
2021-01-11	$6.85	$7.10	$6.85	$7.10	$7.00	4,944
2021-01-08	$7.09	$7.09	$7.08	$7.08	$6.98	1,646
2021-01-07	$7.60	$7.60	$7.15	$7.38	$7.27	762
2021-01-06	$7.34	$7.34	$7.34	$7.34	$7.23	953
2021-01-05	$7.55	$7.55	$7.55	$7.55	$7.44	1,044
2021-01-04	$7.55	$7.55	$6.94	$6.94	$6.84	7,113
2020-12-31	$7.62	$7.62	$7.62	$7.62	$7.51	25
2020-12-30	$7.62	$7.62	$7.62	$7.62	$7.51	37
2020-12-29	$7.62	$7.62	$7.62	$7.62	$7.51	26
2020-12-28	$7.20	$7.20	$7.20	$7.20	$7.10	1,000
2020-12-24	$7.20	$7.20	$7.20	$7.20	$7.10	0
2020-12-23	$7.20	$7.20	$7.20	$7.20	$7.10	0
2020-12-22	$7.20	$7.20	$7.20	$7.20	$7.10	1,000
2020-12-21	$6.60	$7.20	$6.60	$7.20	$7.10	1,414
2020-12-18	$7.35	$7.35	$7.35	$7.35	$7.24	4,381
2020-12-17	$6.99	$6.99	$6.99	$6.99	$6.89	0
2020-12-16	$7.09	$7.09	$6.99	$6.99	$6.89	732
2020-12-15	$7.35	$7.35	$7.35	$7.35	$7.24	515
2020-12-14	$7.04	$7.30	$7.04	$7.30	$7.20	3,304
2020-12-11	$7.26	$7.26	$7.26	$7.26	$7.15	0
2020-12-10	$7.26	$7.26	$7.26	$7.26	$7.16	1,619
2020-12-09	$7.70	$7.70	$7.70	$7.70	$7.59	325
2020-12-08	$7.93	$7.93	$7.93	$7.93	$7.82	73
2020-12-07	$8.09	$8.27	$7.65	$7.93	$7.82	14,161
2020-12-04	$7.80	$8.36	$7.80	$8.04	$7.92	1,300
2020-12-03	$7.24	$7.24	$7.24	$7.24	$7.14	0
2020-12-02	$7.24	$7.24	$7.24	$7.24	$7.14	90
2020-12-01	$7.24	$7.24	$7.24	$7.24	$7.14	244
2020-11-30	$7.40	$7.40	$7.11	$7.24	$7.13	8,437
2020-11-27	$7.40	$7.40	$7.40	$7.40	$7.29	100
2020-11-25	$7.40	$7.40	$7.20	$7.20	$7.10	2,180
2020-11-24	$7.05	$7.05	$7.05	$7.05	$6.95	250
2020-11-23	$7.05	$7.05	$7.05	$7.05	$6.95	0
2020-11-20	$7.05	$7.05	$7.05	$7.05	$6.95	250
2020-11-19	$6.59	$6.59	$6.59	$6.59	$6.50	2,220
2020-11-18	$6.59	$6.59	$6.59	$6.59	$6.50	0
2020-11-17	$6.54	$6.59	$6.54	$6.59	$6.50	753
2020-11-16	$6.55	$6.55	$6.55	$6.55	$6.46	150
2020-11-13	$6.40	$6.40	$5.99	$6.00	$5.91	4,346
2020-11-12	$6.25	$6.25	$5.99	$5.99	$5.90	990
2020-11-11	$5.25	$5.25	$5.25	$5.25	$5.17	0
2020-11-10	$5.25	$5.25	$5.25	$5.25	$5.17	44,885
2020-11-09	$5.25	$5.25	$5.25	$5.25	$5.17	0
2020-11-06	$5.25	$5.25	$5.25	$5.25	$5.17	0
2020-11-05	$5.25	$5.25	$5.25	$5.25	$5.17	251
2020-11-04	$5.19	$5.19	$5.19	$5.19	$5.12	867
2020-11-03	$5.25	$5.25	$5.25	$5.25	$5.17	43,129
2020-11-02	$4.65	$5.00	$4.65	$5.00	$4.93	350
2020-10-30	$4.55	$4.80	$4.55	$4.80	$4.73	1,100
2020-10-29	$4.64	$4.85	$4.64	$4.85	$4.78	7,041
2020-10-28	$4.75	$4.75	$4.75	$4.75	$4.68	211
2020-10-27	$5.45	$5.45	$5.25	$5.25	$5.17	1,135
2020-10-26	$5.44	$5.44	$5.44	$5.44	$5.36	0
2020-10-23	$5.44	$5.44	$5.44	$5.44	$5.36	620
2020-10-22	$5.53	$5.53	$5.30	$5.30	$5.22	17,179
2020-10-21	$5.64	$5.64	$5.64	$5.64	$5.56	0
2020-10-20	$5.89	$6.00	$5.64	$5.64	$5.56	470
2020-10-19	$5.69	$5.69	$5.69	$5.69	$5.61	0
2020-10-16	$5.69	$5.69	$5.69	$5.69	$5.61	20
2020-10-15	$5.69	$5.69	$5.69	$5.69	$5.61	0
2020-10-14	$5.69	$5.69	$5.69	$5.69	$5.61	40
2020-10-13	$5.69	$5.69	$5.69	$5.69	$5.61	633
2020-10-12	$5.74	$5.98	$5.64	$5.64	$5.56	913
2020-10-09	$6.13	$6.13	$5.94	$5.94	$5.85	831
2020-10-08	$6.15	$6.15	$5.95	$5.95	$5.86	1,571
2020-10-07	$6.05	$6.05	$6.05	$6.05	$5.96	6,635
2020-10-06	$5.80	$6.08	$5.80	$5.85	$5.77	7,393
2020-10-05	$5.59	$5.59	$5.59	$5.59	$5.51	100
2020-10-02	$6.05	$6.05	$6.05	$6.05	$5.96	50
2020-10-01	$6.05	$6.05	$6.05	$6.05	$5.96	296
2020-09-30	$5.65	$6.05	$5.65	$6.05	$5.96	1,538
2020-09-29	$5.69	$5.69	$5.69	$5.69	$5.61	101
2020-09-28	$5.70	$6.00	$5.70	$6.00	$5.91	1,370
2020-09-25	$5.81	$5.81	$5.81	$5.81	$5.73	36
2020-09-24	$5.81	$5.81	$5.81	$5.81	$5.73	2,000
2020-09-23	$5.81	$5.81	$5.81	$5.81	$5.73	0
2020-09-22	$6.02	$6.02	$5.81	$5.81	$5.73	341
2020-09-21	$6.25	$6.25	$6.24	$6.24	$6.15	305
2020-09-18	$6.52	$6.52	$6.30	$6.30	$6.21	2,745
2020-09-17	$6.79	$6.79	$6.59	$6.59	$6.50	878
2020-09-16	$6.35	$6.80	$6.35	$6.80	$6.70	3,530
2020-09-15	$6.58	$6.58	$6.35	$6.39	$6.30	1,485
2020-09-14	$6.59	$6.59	$6.59	$6.59	$6.49	106
2020-09-11	$6.50	$6.65	$6.50	$6.65	$6.55	1,755
2020-09-10	$6.49	$6.49	$6.49	$6.49	$6.40	808
2020-09-09	$6.80	$6.80	$6.30	$6.30	$6.21	43,772
2020-09-08	$6.50	$6.50	$6.50	$6.50	$6.41	645
2020-09-04	$6.50	$6.50	$6.50	$6.50	$6.41	3
2020-09-03	$6.50	$6.50	$6.50	$6.50	$6.41	8,860
2020-09-02	$6.54	$6.54	$6.54	$6.54	$6.45	760
2020-09-01	$6.54	$6.54	$6.54	$6.54	$6.45	979
2020-08-31	$6.82	$6.82	$6.82	$6.82	$6.72	0
2020-08-28	$6.82	$6.82	$6.82	$6.82	$6.72	0
2020-08-27	$6.82	$6.82	$6.82	$6.82	$6.72	0
2020-08-26	$6.82	$6.82	$6.82	$6.82	$6.72	227
2020-08-25	$6.89	$6.89	$6.89	$6.89	$6.79	1,136
2020-08-24	$6.75	$6.84	$6.75	$6.84	$6.74	2,859
2020-08-21	$6.64	$7.05	$6.64	$7.05	$6.95	275
2020-08-20	$6.98	$7.20	$6.98	$7.20	$7.10	959
2020-08-19	$7.25	$7.25	$7.25	$7.25	$7.15	458
2020-08-18	$7.35	$7.35	$6.91	$6.91	$6.81	770
2020-08-17	$6.81	$6.81	$6.81	$6.81	$6.71	2,125
2020-08-14	$7.25	$7.25	$6.89	$7.00	$6.90	1,056
2020-08-13	$7.09	$7.09	$7.09	$7.09	$6.99	1,017
2020-08-12	$7.25	$7.25	$7.25	$7.25	$7.15	50
2020-08-11	$7.20	$7.25	$7.20	$7.25	$7.15	400
2020-08-10	$7.05	$7.05	$7.05	$7.05	$6.95	334
2020-08-07	$7.10	$7.10	$6.65	$6.65	$6.55	8,706
2020-08-06	$6.70	$6.74	$6.70	$6.74	$6.64	4,300
2020-08-05	$6.74	$6.74	$6.74	$6.74	$6.64	1,085
2020-08-04	$6.80	$6.80	$6.80	$6.80	$6.70	1,297
2020-08-03	$6.41	$6.75	$6.41	$6.75	$6.65	496
2020-07-31	$6.80	$6.80	$6.32	$6.32	$6.23	575
2020-07-30	$6.45	$6.95	$6.45	$6.95	$6.85	1,625
2020-07-29	$6.79	$6.79	$6.76	$6.79	$6.69	2,956
2020-07-28	$6.79	$6.79	$6.79	$6.79	$6.69	20
2020-07-27	$7.00	$7.00	$6.79	$6.79	$6.69	479
2020-07-24	$6.99	$6.99	$6.99	$6.99	$6.89	1,395
2020-07-23	$7.20	$7.20	$7.02	$7.02	$6.92	1,493
2020-07-22	$7.09	$7.09	$7.09	$7.09	$6.99	130
2020-07-21	$7.00	$7.25	$7.00	$7.09	$6.99	9,377
2020-07-20	$7.25	$7.25	$7.25	$7.25	$7.15	1,000
2020-07-17	$7.14	$7.33	$7.10	$7.10	$7.00	735
2020-07-16	$7.24	$7.24	$7.09	$7.09	$6.99	1,505
2020-07-15	$6.95	$7.24	$6.95	$7.24	$7.14	3,520
2020-07-14	$6.95	$6.95	$6.61	$6.94	$6.84	25,523
2020-07-13	$6.95	$6.95	$6.75	$6.95	$6.85	3,244
2020-07-10	$6.40	$6.50	$6.40	$6.50	$6.41	369,218
2020-07-09	$6.34	$6.34	$6.34	$6.34	$6.25	608
2020-07-08	$6.60	$6.60	$6.41	$6.41	$6.32	450
2020-07-07	$6.75	$6.75	$6.75	$6.75	$6.65	2,005
2020-07-06	$6.64	$6.85	$6.64	$6.75	$6.65	2,215
2020-07-02	$6.55	$6.55	$6.55	$6.55	$6.46	0
2020-07-01	$6.35	$6.55	$6.35	$6.55	$6.46	3,149
2020-06-30	$6.69	$6.69	$6.69	$6.69	$6.59	100
2020-06-29	$6.62	$6.62	$6.62	$6.62	$6.52	10
2020-06-26	$6.59	$6.62	$6.59	$6.62	$6.52	1,443
2020-06-25	$6.95	$6.95	$6.95	$6.95	$6.85	100
2020-06-24	$7.04	$7.04	$7.04	$7.04	$6.94	200
2020-06-23	$7.21	$7.21	$7.21	$7.21	$7.11	3,075
2020-06-22	$7.21	$7.21	$7.21	$7.21	$7.11	40
2020-06-19	$7.30	$7.30	$7.21	$7.21	$6.96	1,819
2020-06-18	$7.38	$7.60	$7.34	$7.34	$6.93	2,290
2020-06-17	$7.54	$7.54	$7.54	$7.54	$7.12	0
2020-06-16	$7.25	$7.55	$7.25	$7.54	$7.12	3,537
2020-06-15	$6.55	$7.25	$6.55	$7.25	$6.85	1,305
2020-06-12	$6.85	$6.85	$6.65	$6.85	$6.47	1,914
2020-06-11	$7.00	$7.44	$7.00	$7.44	$7.02	1,661
2020-06-10	$7.55	$7.85	$7.55	$7.85	$7.41	3,253
2020-06-09	$8.05	$8.05	$7.55	$7.75	$7.32	1,493
2020-06-08	$8.40	$8.40	$8.10	$8.10	$7.65	4,641
2020-06-05	$7.82	$8.06	$7.82	$8.06	$7.61	5,331
2020-06-04	$7.45	$7.75	$7.45	$7.55	$7.13	737
2020-06-03	$7.75	$7.75	$7.50	$7.50	$7.08	630
2020-06-02	$6.82	$6.82	$6.82	$6.82	$6.44	677
2020-06-01	$6.50	$6.62	$6.50	$6.61	$6.24	746
2020-05-29	$6.25	$6.25	$6.25	$6.25	$5.90	560
2020-05-28	$6.50	$6.70	$6.20	$6.25	$5.90	12,126
2020-05-27	$6.50	$6.73	$6.29	$6.55	$6.18	9,335
2020-05-26	$6.50	$6.70	$6.29	$6.29	$5.94	2,739
2020-05-22	$5.70	$5.70	$5.50	$5.60	$5.29	410
2020-05-21	$6.05	$6.05	$5.85	$5.85	$5.52	1,085
2020-05-20	$6.20	$6.20	$5.70	$6.03	$5.69	3,801
2020-05-19	$6.01	$6.01	$5.80	$5.85	$5.52	3,682
2020-05-18	$6.12	$6.35	$6.12	$6.35	$6.00	558
2020-05-15	$6.15	$6.15	$5.59	$6.12	$5.78	1,901
2020-05-14	$5.85	$6.15	$5.75	$6.15	$5.81	6,000
2020-05-13	$6.30	$6.30	$6.10	$6.10	$5.76	703
2020-05-12	$6.50	$6.50	$6.30	$6.32	$5.97	9,805
2020-05-11	$6.77	$6.78	$6.50	$6.50	$6.14	9,982
2020-05-08	$6.45	$6.75	$6.45	$6.63	$6.26	8,710
2020-05-07	$6.70	$6.70	$6.32	$6.32	$5.97	11,320
2020-05-06	$6.82	$6.82	$6.81	$6.81	$6.43	545
2020-05-05	$6.76	$6.76	$6.47	$6.50	$6.14	730
2020-05-04	$6.95	$6.95	$6.58	$6.80	$6.42	1,981
2020-05-01	$7.15	$7.25	$7.00	$7.20	$6.80	3,556
2020-04-30	$7.20	$7.25	$6.89	$7.25	$6.85	852
2020-04-29	$6.80	$7.25	$6.80	$6.99	$6.60	4,115
2020-04-28	$6.40	$7.04	$6.35	$6.44	$6.08	2,214
2020-04-27	$6.84	$6.98	$6.52	$6.59	$6.22	4,351
2020-04-24	$6.98	$6.98	$6.98	$6.98	$6.59	1,006
2020-04-23	$6.70	$6.70	$6.70	$6.70	$6.33	175
2020-04-22	$6.85	$7.20	$6.53	$6.53	$6.17	2,582
2020-04-21	$7.15	$7.30	$6.42	$7.20	$6.80	4,678
2020-04-20	$7.38	$7.60	$7.00	$7.15	$6.75	6,111
2020-04-17	$7.50	$7.60	$7.30	$7.60	$7.18	7,323
2020-04-16	$7.00	$7.53	$6.74	$7.53	$7.11	1,100
2020-04-15	$7.67	$7.67	$7.67	$7.67	$7.24	100
2020-04-14	$7.75	$7.75	$7.75	$7.75	$7.32	131
2020-04-13	$8.20	$8.20	$8.20	$8.20	$7.74	275
2020-04-09	$8.20	$8.20	$8.20	$8.20	$7.74	1,550
2020-04-08	$7.57	$7.57	$7.57	$7.57	$7.15	100
2020-04-07	$6.82	$6.82	$6.82	$6.82	$6.44	0
2020-04-06	$6.82	$6.82	$6.82	$6.82	$6.44	500
2020-04-03	$6.53	$6.82	$6.53	$6.82	$6.44	1,633
2020-04-02	$6.62	$6.62	$6.62	$6.62	$6.25	28,682
2020-04-01	$6.41	$6.41	$6.41	$6.41	$6.05	509
2020-03-31	$6.50	$6.50	$6.50	$6.50	$6.14	0
2020-03-30	$6.50	$6.50	$6.50	$6.50	$6.14	258
2020-03-27	$6.71	$6.71	$6.71	$6.71	$6.34	868
2020-03-26	$6.85	$6.85	$6.85	$6.85	$6.47	71,333
2020-03-25	$6.00	$6.00	$6.00	$6.00	$5.67	938
2020-03-24	$5.33	$5.33	$5.33	$5.33	$5.03	0
2020-03-23	$4.60	$5.33	$4.60	$5.33	$5.03	1,200
2020-03-20	$4.98	$4.98	$4.98	$4.98	$4.70	100
2020-03-19	$4.65	$4.65	$4.65	$4.65	$4.39	1,000
2020-03-18	$5.05	$5.20	$5.05	$5.05	$4.77	2,054
2020-03-17	$5.38	$5.38	$5.38	$5.38	$5.08	100
2020-03-16	$5.45	$6.47	$5.45	$5.90	$5.57	1,436
2020-03-13	$7.19	$7.19	$6.90	$6.90	$6.51	787
2020-03-12	$8.09	$8.09	$6.85	$6.85	$6.47	987
2020-03-11	$8.50	$8.50	$8.30	$8.30	$7.84	200
2020-03-10	$8.82	$8.82	$8.51	$8.58	$8.10	3,744
2020-03-09	$8.57	$8.80	$8.30	$8.30	$7.84	919
2020-03-06	$9.80	$9.80	$9.61	$9.61	$9.07	315
2020-03-05	$9.99	$9.99	$9.82	$9.82	$9.27	1,250
2020-03-04	$9.98	$9.98	$9.80	$9.92	$9.37	1,512
2020-03-03	$10.20	$10.20	$10.20	$10.20	$9.63	100
2020-03-02	$10.02	$10.02	$9.95	$9.95	$9.39	5,580
2020-02-28	$10.57	$10.57	$10.57	$10.57	$9.98	45
2020-02-27	$10.50	$10.57	$10.50	$10.57	$9.98	2,904
2020-02-26	$10.83	$10.88	$10.83	$10.88	$10.27	350
2020-02-25	$10.90	$10.90	$10.74	$10.74	$10.14	209
2020-02-24	$12.31	$12.31	$12.31	$12.31	$11.62	15
2020-02-21	$12.31	$12.31	$12.31	$12.31	$11.62	0
2020-02-20	$12.31	$12.31	$12.31	$12.31	$11.62	56
2020-02-19	$12.31	$12.31	$12.31	$12.31	$11.62	0
2020-02-18	$12.31	$12.31	$12.31	$12.31	$11.62	100
2020-02-14	$12.54	$12.54	$12.54	$12.54	$11.84	748
2020-02-13	$12.71	$12.71	$12.71	$12.71	$12.00	400
2020-02-12	$12.86	$12.86	$12.86	$12.86	$12.14	240
2020-02-11	$12.95	$12.95	$12.95	$12.95	$12.23	0
2020-02-10	$12.95	$12.95	$12.95	$12.95	$12.23	0
2020-02-07	$12.82	$12.95	$12.82	$12.95	$12.22	200
2020-02-06	$12.51	$12.51	$12.51	$12.51	$11.81	100
2020-02-04	$12.15	$12.15	$12.15	$12.15	$11.47	50
2020-02-03	$12.20	$12.20	$12.15	$12.15	$11.47	271
2020-01-31	$12.40	$12.40	$12.40	$12.40	$11.71	43
2020-01-30	$12.33	$12.40	$12.33	$12.40	$11.71	425
2020-01-29	$12.20	$12.20	$12.20	$12.20	$11.52	200
2020-01-28	$12.20	$12.20	$12.20	$12.20	$11.52	41
2020-01-27	$12.20	$12.20	$12.20	$12.20	$11.52	0
2020-01-24	$12.20	$12.20	$12.20	$12.20	$11.52	0
2020-01-23	$12.20	$12.20	$12.20	$12.20	$11.52	10
2020-01-22	$12.07	$12.20	$12.07	$12.20	$11.52	319
2020-01-21	$12.19	$12.19	$12.19	$12.19	$11.51	0
2020-01-17	$12.19	$12.19	$12.19	$12.19	$11.51	200
2020-01-16	$12.42	$12.42	$12.42	$12.42	$11.72	24
2020-01-15	$12.42	$12.42	$12.42	$12.42	$11.73	0
2020-01-14	$12.54	$12.55	$12.42	$12.42	$11.73	1,774
2020-01-13	$12.53	$12.53	$12.53	$12.53	$11.83	250
2020-01-10	$12.14	$12.14	$12.14	$12.14	$11.46	0
2020-01-09	$12.14	$12.14	$12.14	$12.14	$11.46	0
2020-01-08	$12.14	$12.14	$12.14	$12.14	$11.46	0
2020-01-07	$12.14	$12.14	$12.14	$12.14	$11.46	0
2020-01-06	$12.14	$12.14	$12.14	$12.14	$11.46	415
2020-01-03	$11.81	$11.81	$11.81	$11.81	$11.15	3
2020-01-02	$11.81	$11.81	$11.81	$11.81	$11.15	0
2019-12-31	$11.81	$11.81	$11.81	$11.81	$11.15	0
2019-12-30	$11.81	$11.81	$11.81	$11.81	$11.15	343
2019-12-27	$11.81	$11.81	$11.81	$11.81	$11.15	0
2019-12-26	$11.81	$11.81	$11.81	$11.81	$11.15	0
2019-12-24	$11.81	$11.81	$11.81	$11.81	$11.15	0
2019-12-23	$11.81	$11.81	$11.81	$11.81	$11.15	345
2019-12-20	$11.79	$11.79	$11.79	$11.79	$11.13	275
2019-12-19	$11.64	$11.64	$11.64	$11.64	$10.99	0
2019-12-18	$11.64	$11.64	$11.64	$11.64	$10.99	8
2019-12-17	$11.64	$11.64	$11.64	$11.64	$10.99	0
2019-12-16	$11.64	$11.64	$11.64	$11.64	$10.99	0
2019-12-13	$11.64	$11.64	$11.64	$11.64	$10.99	100
2019-12-12	$11.52	$11.52	$11.52	$11.52	$10.88	0
2019-12-11	$11.52	$11.52	$11.52	$11.52	$10.88	100
2019-12-10	$11.67	$11.67	$11.67	$11.67	$11.02	200
2019-12-09	$11.36	$11.36	$11.36	$11.36	$10.73	0
2019-12-06	$11.36	$11.36	$11.36	$11.36	$10.73	6
2019-12-05	$11.36	$11.36	$11.36	$11.36	$10.73	0
2019-12-04	$11.36	$11.36	$11.36	$11.36	$10.73	0
2019-12-03	$11.36	$11.36	$11.36	$11.36	$10.73	270
2019-12-02	$11.26	$11.31	$11.26	$11.30	$10.67	400
2019-11-29	$12.28	$12.28	$12.28	$12.28	$11.59	0
2019-11-27	$12.28	$12.28	$12.28	$12.28	$11.59	0
2019-11-26	$12.28	$12.28	$12.28	$12.28	$11.59	96
2019-11-25	$12.28	$12.28	$12.28	$12.28	$11.59	0
2019-11-22	$12.28	$12.28	$12.28	$12.28	$11.59	83
2019-11-21	$12.28	$12.28	$12.28	$12.28	$11.59	0
2019-11-20	$12.28	$12.28	$12.28	$12.28	$11.59	25
2019-11-19	$12.28	$12.28	$12.28	$12.28	$11.59	150
2019-11-18	$12.81	$12.81	$12.81	$12.81	$12.09	10
2019-11-15	$12.81	$12.81	$12.81	$12.81	$12.09	200
2019-11-14	$12.61	$12.61	$12.61	$12.61	$11.91	0
2019-11-13	$12.61	$12.61	$12.61	$12.61	$11.91	0
2019-11-12	$12.61	$12.61	$12.61	$12.61	$11.91	0
2019-11-11	$12.61	$12.61	$12.61	$12.61	$11.91	100
2019-11-08	$12.20	$12.20	$12.20	$12.20	$11.52	0
2019-11-07	$12.20	$12.20	$12.20	$12.20	$11.52	0
2019-11-06	$12.20	$12.20	$12.20	$12.20	$11.52	1,300
2019-11-05	$12.00	$12.00	$12.00	$12.00	$11.33	1,935
2019-11-04	$11.63	$11.63	$11.63	$11.63	$10.98	25
2019-11-01	$11.63	$11.63	$11.63	$11.63	$10.98	0
2019-10-31	$11.63	$11.63	$11.63	$11.63	$10.98	0
2019-10-30	$11.63	$11.63	$11.63	$11.63	$10.98	500
2019-10-29	$11.72	$11.81	$11.72	$11.81	$11.15	473
2019-10-28	$11.75	$11.75	$11.75	$11.75	$11.09	500
2019-10-25	$11.59	$11.59	$11.59	$11.59	$10.94	100
2019-10-24	$11.38	$11.38	$11.38	$11.38	$10.74	0
2019-10-23	$11.38	$11.38	$11.38	$11.38	$10.74	33
2019-10-22	$11.28	$11.38	$11.28	$11.38	$10.74	1,300
2019-10-21	$11.44	$11.44	$11.44	$11.44	$10.80	0
2019-10-18	$11.44	$11.44	$11.44	$11.44	$10.80	500
2019-10-17	$11.64	$11.64	$11.64	$11.64	$10.99	1,000
2019-10-16	$11.52	$11.52	$11.52	$11.52	$10.88	470
2019-10-15	$11.53	$11.53	$11.53	$11.53	$10.89	35
2019-10-14	$11.53	$11.53	$11.53	$11.53	$10.88	450
2019-10-11	$10.98	$10.98	$10.98	$10.98	$10.37	75
2019-10-10	$10.72	$10.98	$10.72	$10.98	$10.37	350
2019-10-09	$12.12	$12.12	$12.12	$12.12	$11.44	3
2019-10-08	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-10-07	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-10-04	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-10-03	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-10-02	$12.12	$12.12	$12.12	$12.12	$11.44	7
2019-10-01	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-09-30	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-09-27	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-09-26	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-09-25	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-09-24	$12.12	$12.12	$12.12	$12.12	$11.44	0
2019-09-23	$12.12	$12.12	$12.12	$12.12	$11.44	53
2019-09-20	$12.12	$12.12	$12.12	$12.12	$11.44	110
2019-09-19	$12.25	$12.32	$12.25	$12.32	$11.63	200
2019-09-18	$12.27	$12.31	$12.27	$12.31	$11.62	500
2019-09-17	$12.55	$12.55	$12.55	$12.55	$11.85	0
2019-09-16	$12.55	$12.55	$12.55	$12.55	$11.85	80
2019-09-13	$12.55	$12.55	$12.55	$12.55	$11.85	0
2019-09-12	$12.55	$12.55	$12.55	$12.55	$11.85	0
2019-09-11	$12.55	$12.55	$12.55	$12.55	$11.85	0
2019-09-10	$12.55	$12.55	$12.55	$12.55	$11.85	0
2019-09-09	$12.55	$12.55	$12.55	$12.55	$11.85	106
2019-09-06	$12.42	$12.42	$12.42	$12.42	$11.73	200
2019-09-05	$12.44	$12.44	$12.44	$12.44	$11.75	302
2019-09-04	$12.33	$12.33	$12.33	$12.33	$11.64	25
2019-09-03	$12.33	$12.33	$12.33	$12.33	$11.64	0
2019-08-30	$12.33	$12.33	$12.33	$12.33	$11.64	0
2019-08-29	$12.33	$12.33	$12.33	$12.33	$11.64	200
2019-08-28	$11.86	$11.86	$11.86	$11.86	$11.20	750
2019-08-27	$11.21	$11.21	$11.21	$11.21	$10.58	321
2019-08-26	$11.21	$11.21	$11.21	$11.21	$10.58	130
2019-08-23	$11.21	$11.21	$11.21	$11.21	$10.58	10
2019-08-22	$11.21	$11.21	$11.21	$11.21	$10.58	0
2019-08-21	$11.21	$11.21	$11.21	$11.21	$10.58	0
2019-08-20	$11.21	$11.21	$11.21	$11.21	$10.58	50
2019-08-19	$11.21	$11.21	$11.21	$11.21	$10.58	205
2019-08-16	$11.08	$11.21	$11.08	$11.21	$10.58	250
2019-08-15	$10.85	$10.85	$10.75	$10.75	$10.15	1,624
2019-08-14	$11.00	$11.03	$10.85	$10.85	$10.24	1,710
2019-08-13	$11.30	$11.30	$11.21	$11.21	$10.58	525
2019-08-12	$11.15	$11.15	$11.10	$11.10	$10.48	550
2019-08-09	$11.73	$11.95	$11.73	$11.95	$11.28	300
2019-08-08	$11.46	$11.46	$11.46	$11.46	$10.82	300
2019-08-07	$11.51	$11.62	$11.46	$11.46	$10.82	325
2019-08-06	$11.49	$11.58	$11.47	$11.47	$10.83	1,880
2019-08-05	$11.70	$11.70	$11.64	$11.64	$10.99	760
2019-08-02	$12.00	$12.00	$12.00	$12.00	$11.33	445
2019-08-01	$12.21	$12.23	$12.19	$12.23	$11.55	540
2019-07-31	$12.39	$12.39	$12.25	$12.25	$11.57	500
2019-07-30	$12.27	$12.60	$12.09	$12.60	$11.90	4,084
2019-07-29	$12.83	$12.83	$12.67	$12.67	$11.96	1,465
2019-07-26	$12.95	$12.95	$12.95	$12.95	$12.23	100
2019-07-25	$12.96	$12.96	$12.96	$12.96	$12.24	75
2019-07-24	$13.00	$13.03	$12.96	$12.96	$12.24	900
2019-07-23	$12.92	$12.94	$12.92	$12.94	$12.22	478
2019-07-22	$12.74	$12.86	$12.74	$12.86	$12.14	850
2019-07-19	$12.88	$12.88	$12.88	$12.88	$12.16	400
2019-07-18	$13.08	$13.08	$13.08	$13.08	$12.35	125
2019-07-17	$12.95	$12.95	$12.95	$12.95	$12.23	200
2019-07-16	$13.15	$13.15	$13.15	$13.15	$12.42	50
2019-07-15	$13.15	$13.15	$13.15	$13.15	$12.42	50
2019-07-12	$13.15	$13.15	$13.15	$13.15	$12.42	108
2019-07-11	$12.90	$12.90	$12.78	$12.78	$12.07	1,116
2019-07-10	$12.83	$12.83	$12.83	$12.83	$12.11	503
2019-07-09	$12.66	$12.66	$12.66	$12.66	$11.95	0
2019-07-08	$12.66	$12.66	$12.66	$12.66	$11.95	185
2019-07-05	$12.95	$12.95	$12.95	$12.95	$12.23	200
2019-07-03	$12.94	$12.94	$12.94	$12.94	$12.22	150
2019-07-02	$12.68	$12.69	$12.68	$12.69	$11.98	800
2019-07-01	$12.72	$12.72	$12.72	$12.72	$12.01	200
2019-06-28	$12.69	$12.69	$12.56	$12.68	$11.97	1,506
2019-06-27	$12.80	$12.80	$12.69	$12.73	$12.02	3,599
2019-06-26	$13.00	$13.00	$12.80	$12.98	$12.26	11,438
2019-06-25	$13.03	$13.03	$12.85	$12.85	$12.13	225
2019-06-24	$12.76	$13.03	$12.76	$13.03	$12.30	750
2019-06-21	$12.65	$12.65	$12.55	$12.55	$11.85	380
2019-06-20	$12.62	$12.63	$12.62	$12.63	$11.92	740
2019-06-19	$12.32	$12.32	$12.32	$12.32	$11.63	463
2019-06-18	$12.25	$12.31	$12.20	$12.20	$11.52	1,985
2019-06-17	$12.25	$12.30	$12.10	$12.25	$11.57	5,432
2019-06-14	$12.32	$12.32	$12.10	$12.18	$11.50	5,835
2019-06-13	$12.38	$12.38	$12.30	$12.36	$11.67	6,694
2019-06-12	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-06-11	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-06-06	$11.10	$11.10	$11.10	$11.10	$10.48	3
2019-06-05	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-06-03	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-31	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-30	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-29	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-28	$11.10	$11.10	$11.10	$11.10	$10.48	10
2019-05-24	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-23	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-22	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-21	$11.10	$11.10	$11.10	$11.10	$10.48	3
2019-05-20	$11.10	$11.10	$11.10	$11.10	$10.48	0
2019-05-17	$11.10	$11.10	$11.10	$11.10	$10.48	500
2019-05-16	$11.04	$11.04	$11.04	$11.04	$10.28	0
2019-05-15	$10.95	$11.04	$10.95	$11.04	$10.27	118,770
2019-05-14	$11.25	$11.25	$11.25	$11.25	$10.47	0
2019-05-13	$11.25	$11.25	$11.25	$11.25	$10.47	0
2019-05-10	$11.25	$11.25	$11.25	$11.25	$10.47	0
2019-05-09	$11.25	$11.25	$11.25	$11.25	$10.47	0
2019-05-08	$11.17	$11.25	$11.17	$11.25	$10.47	300
2019-05-07	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-05-06	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-05-03	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-05-02	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-05-01	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-30	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-29	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-25	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-24	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-23	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-22	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-18	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-17	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-15	$10.00	$10.00	$10.00	$10.00	$9.31	39
2019-04-12	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-11	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-10	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-09	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-08	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-05	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-04	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-03	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-02	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-04-01	$10.00	$10.00	$10.00	$10.00	$9.31	25
2019-03-29	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-28	$10.00	$10.00	$10.00	$10.00	$9.31	30
2019-03-27	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-26	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-25	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-22	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-21	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-20	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-18	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-14	$10.00	$10.00	$10.00	$10.00	$9.31	0
2019-03-13	$9.95	$10.00	$9.95	$10.00	$9.31	200
2019-03-12	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-03-11	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-03-08	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-03-07	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-03-06	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-03-05	$9.42	$9.42	$9.42	$9.42	$8.77	3,000
2019-03-04	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-03-01	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-28	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-27	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-26	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-20	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-19	$9.42	$9.42	$9.42	$9.42	$8.77	25
2019-02-15	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-14	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-13	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-12	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-11	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-08	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-07	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-06	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-05	$9.42	$9.42	$9.42	$9.42	$8.77	22
2019-02-04	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-02-01	$9.42	$9.42	$9.42	$9.42	$8.77	4
2019-01-31	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-01-30	$9.42	$9.42	$9.42	$9.42	$8.77	0
2019-01-29	$9.42	$9.42	$9.42	$9.42	$8.77	500
2019-01-28	$9.24	$9.24	$9.24	$9.24	$8.60	0
2019-01-25	$9.24	$9.24	$9.24	$9.24	$8.60	0
2019-01-24	$9.24	$9.24	$9.24	$9.24	$8.60	4
2019-01-23	$9.24	$9.24	$9.24	$9.24	$8.60	90
2019-01-22	$9.24	$9.24	$9.24	$9.24	$8.60	4
2019-01-18	$9.24	$9.24	$9.24	$9.24	$8.60	0
2019-01-17	$9.24	$9.24	$9.24	$9.24	$8.60	0
2019-01-16	$9.24	$9.24	$9.24	$9.24	$8.60	20
2019-01-15	$9.24	$9.24	$9.24	$9.24	$8.60	0
2019-01-14	$9.24	$9.24	$9.24	$9.24	$8.60	20
2019-01-11	$9.24	$9.24	$9.24	$9.24	$8.60	0
2019-01-10	$9.24	$9.24	$9.24	$9.24	$8.60	10
2019-01-09	$9.24	$9.24	$9.24	$9.24	$8.60	11,143
2019-01-08	$8.53	$8.53	$8.53	$8.53	$7.94	0
2019-01-07	$8.53	$8.53	$8.53	$8.53	$7.94	0
2019-01-04	$8.53	$8.53	$8.53	$8.53	$7.94	0
2019-01-03	$8.53	$8.53	$8.53	$8.53	$7.94	0
2018-12-27	$8.53	$8.53	$8.53	$8.53	$7.94	125
2018-12-26	$8.95	$8.95	$8.95	$8.95	$8.33	0
2018-12-24	$8.95	$8.95	$8.95	$8.95	$8.33	0
2018-12-21	$8.95	$8.95	$8.95	$8.95	$8.33	0
2018-12-20	$8.95	$8.95	$8.95	$8.95	$8.33	1,500
2018-12-18	$9.19	$9.19	$9.18	$9.18	$8.55	1,306
2018-12-14	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-13	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-12	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-11	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-10	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-07	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-04	$10.05	$10.05	$10.05	$10.05	$9.36	0
2018-12-03	$10.05	$10.05	$10.05	$10.05	$9.36	100
2018-11-30	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-29	$10.16	$10.16	$10.16	$10.16	$9.46	11,143
2018-11-28	$10.16	$10.16	$10.16	$10.16	$9.46	10
2018-11-27	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-26	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-21	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-20	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-19	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-16	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-15	$10.16	$10.16	$10.16	$10.16	$9.46	1
2018-11-14	$10.16	$10.16	$10.16	$10.16	$9.46	0
2018-11-13	$10.16	$10.16	$10.16	$10.16	$9.46	385
2018-11-12	$10.11	$10.11	$10.11	$10.11	$9.41	5,000
2018-11-09	$11.11	$11.11	$11.11	$11.11	$10.34	0
2018-11-08	$11.11	$11.11	$11.11	$11.11	$10.34	100
2018-11-07	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-11-06	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-11-05	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-11-02	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-11-01	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-10-31	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-10-30	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-10-29	$10.98	$10.98	$10.98	$10.98	$10.22	0
2018-10-26	$10.98	$10.98	$10.98	$10.98	$10.22	2,000
2018-10-25	$11.36	$11.36	$11.36	$11.36	$10.58	0
2018-10-24	$11.36	$11.36	$11.36	$11.36	$10.58	0
2018-10-23	$11.36	$11.36	$11.36	$11.36	$10.58	0
2018-10-22	$11.36	$11.36	$11.36	$11.36	$10.58	0
2018-10-19	$11.36	$11.36	$11.36	$11.36	$10.58	100
2018-10-18	$11.45	$11.45	$11.45	$11.45	$10.66	0
2018-10-17	$11.45	$11.45	$11.45	$11.45	$10.66	0
2018-10-16	$11.45	$11.45	$11.45	$11.45	$10.66	0
2018-10-15	$11.45	$11.45	$11.45	$11.45	$10.66	100
2018-10-12	$11.76	$11.76	$11.76	$11.76	$10.95	0
2018-10-11	$11.76	$11.76	$11.76	$11.76	$10.95	0
2018-10-10	$11.76	$11.76	$11.76	$11.76	$10.95	0
2018-10-09	$11.76	$11.76	$11.76	$11.76	$10.95	100
2018-10-08	$12.31	$12.31	$12.31	$12.31	$11.46	0
2018-10-05	$12.31	$12.31	$12.31	$12.31	$11.46	0
2018-10-04	$12.31	$12.31	$12.31	$12.31	$11.46	200
2018-10-03	$12.16	$12.16	$12.16	$12.16	$11.32	0
2018-10-02	$12.16	$12.16	$12.16	$12.16	$11.32	39
2018-10-01	$12.16	$12.16	$12.16	$12.16	$11.32	100
2018-09-28	$12.04	$12.04	$12.04	$12.04	$11.21	490
2018-09-27	$12.69	$12.69	$12.69	$12.69	$11.82	0
2018-09-26	$12.69	$12.69	$12.69	$12.69	$11.82	100
2018-09-25	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-24	$11.16	$11.16	$11.16	$11.16	$10.39	1
2018-09-21	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-20	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-19	$11.16	$11.16	$11.16	$11.16	$10.39	50
2018-09-18	$11.16	$11.16	$11.16	$11.16	$10.39	17
2018-09-17	$11.16	$11.16	$11.16	$11.16	$10.39	40
2018-09-14	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-13	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-12	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-11	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-10	$11.16	$11.16	$11.16	$11.16	$10.39	0
2018-09-07	$11.16	$11.16	$11.16	$11.16	$10.39	420
2018-09-06	$11.79	$11.79	$11.79	$11.79	$10.98	0
2018-09-05	$11.79	$11.79	$11.79	$11.79	$10.98	0
2018-09-04	$11.79	$11.79	$11.79	$11.79	$10.98	0
2018-08-31	$11.79	$11.79	$11.79	$11.79	$10.98	0
2018-08-30	$11.79	$11.79	$11.79	$11.79	$10.98	0
2018-08-29	$11.79	$11.79	$11.79	$11.79	$10.98	500
2018-08-28	$11.51	$11.51	$11.51	$11.51	$10.72	0
2018-08-27	$11.51	$11.51	$11.51	$11.51	$10.72	400
2018-08-24	$11.43	$11.44	$11.43	$11.44	$10.65	1,040
2018-08-23	$11.24	$11.24	$11.24	$11.24	$10.47	0
2018-08-22	$11.24	$11.24	$11.24	$11.24	$10.47	0
2018-08-21	$11.24	$11.24	$11.24	$11.24	$10.47	0
2018-08-20	$11.37	$11.37	$11.15	$11.24	$10.47	5,601
2018-08-17	$11.11	$11.11	$10.97	$11.11	$10.34	3,464
2018-08-16	$11.60	$11.60	$11.60	$11.60	$10.80	47
2018-08-15	$11.60	$11.60	$11.60	$11.60	$10.80	100
2018-08-14	$11.62	$11.62	$11.62	$11.62	$10.82	890
2018-08-13	$11.15	$11.15	$11.15	$11.15	$10.38	25
2018-08-10	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-08-09	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-08-08	$11.15	$11.15	$11.15	$11.15	$10.38	40
2018-08-07	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-08-06	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-08-03	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-08-02	$11.15	$11.15	$11.15	$11.15	$10.38	10
2018-08-01	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-07-31	$11.15	$11.15	$11.15	$11.15	$10.38	0
2018-07-30	$10.90	$11.15	$10.90	$11.15	$10.38	400
2018-07-27	$10.77	$10.77	$10.77	$10.77	$10.03	0
2018-07-26	$10.77	$10.77	$10.77	$10.77	$10.03	0
2018-07-25	$10.77	$10.77	$10.77	$10.77	$10.03	500
2018-07-24	$10.81	$10.81	$10.81	$10.81	$10.06	2,019
2018-07-23	$10.88	$10.88	$10.88	$10.88	$10.13	0
2018-07-20	$10.88	$10.88	$10.88	$10.88	$10.13	0
2018-07-19	$10.88	$10.88	$10.88	$10.88	$10.13	54
2018-07-18	$10.88	$10.88	$10.88	$10.88	$10.13	0
2018-07-17	$10.88	$10.88	$10.88	$10.88	$10.13	53
2018-07-16	$10.70	$10.88	$10.70	$10.88	$10.13	2,150
2018-07-13	$10.10	$10.10	$10.10	$10.10	$9.40	14
2018-07-12	$10.10	$10.10	$10.10	$10.10	$9.40	0
2018-07-11	$10.10	$10.10	$10.10	$10.10	$9.40	0
2018-07-10	$10.10	$10.10	$10.10	$10.10	$9.40	0
2018-07-09	$10.10	$10.10	$10.10	$10.10	$9.40	0
2018-07-06	$10.10	$10.10	$10.10	$10.10	$9.40	0
2018-07-05	$10.10	$10.10	$10.10	$10.10	$9.40	1,000
2018-07-03	$9.55	$9.55	$9.55	$9.55	$8.89	0
2018-07-02	$9.55	$9.55	$9.55	$9.55	$8.89	53
2018-06-29	$9.55	$9.55	$9.55	$9.55	$8.89	0
2018-06-28	$9.55	$9.55	$9.55	$9.55	$8.89	34
2018-06-27	$9.55	$9.55	$9.55	$9.55	$8.89	1,500
2018-06-26	$9.66	$9.90	$9.66	$9.90	$9.22	1,500
2018-06-25	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-22	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-21	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-20	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-19	$10.50	$10.50	$10.50	$10.50	$9.78	43
2018-06-18	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-15	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-14	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-13	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-12	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-11	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-08	$10.50	$10.50	$10.50	$10.50	$9.78	47
2018-06-07	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-06	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-05	$10.50	$10.50	$10.50	$10.50	$9.78	0
2018-06-04	$10.50	$10.50	$10.50	$10.50	$9.78	50
2018-06-01	$10.50	$10.50	$10.50	$10.50	$9.78	1,000
2018-05-31	$10.46	$10.46	$10.46	$10.46	$9.74	0
2018-05-30	$10.46	$10.46	$10.46	$10.46	$9.74	31
2018-05-29	$10.46	$10.46	$10.46	$10.46	$9.74	13
2018-05-25	$10.46	$10.46	$10.46	$10.46	$9.74	50
2018-05-24	$10.46	$10.46	$10.46	$10.46	$9.74	10
2018-05-23	$10.46	$10.46	$10.46	$10.46	$9.74	0
2018-05-22	$10.46	$10.46	$10.46	$10.46	$9.74	100
2018-05-21	$10.78	$10.78	$10.78	$10.78	$10.04	10
2018-05-18	$10.95	$10.95	$10.95	$10.95	$10.20	0
2018-05-17	$10.95	$10.95	$10.95	$10.95	$10.04	0
2018-05-16	$10.95	$10.95	$10.95	$10.95	$10.04	500
2018-05-15	$11.12	$11.14	$11.12	$11.14	$10.22	1,100
2018-05-14	$11.14	$11.14	$11.14	$11.14	$10.22	1,000
2018-05-11	$11.81	$11.81	$11.81	$11.81	$10.83	0
2018-05-10	$11.81	$11.81	$11.81	$11.81	$10.83	43
2018-05-09	$11.80	$11.81	$11.80	$11.81	$10.83	600
2018-05-08	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-05-07	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-05-04	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-05-03	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-05-02	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-05-01	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-30	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-27	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-26	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-25	$11.77	$11.77	$11.77	$11.77	$10.80	60
2018-04-24	$11.77	$11.77	$11.77	$11.77	$10.80	69
2018-04-23	$11.77	$11.77	$11.77	$11.77	$10.80	71
2018-04-20	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-19	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-18	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-17	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-16	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-13	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-12	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-11	$11.77	$11.77	$11.77	$11.77	$10.80	0
2018-04-10	$11.77	$11.77	$11.77	$11.77	$10.80	1,200
2018-04-09	$11.51	$11.51	$11.51	$11.51	$10.56	0
2018-04-06	$11.51	$11.51	$11.51	$11.51	$10.56	200
2018-04-05	$11.36	$11.36	$11.36	$11.36	$10.42	0
2018-04-04	$11.36	$11.36	$11.36	$11.36	$10.42	200
2018-04-03	$11.50	$11.50	$11.50	$11.50	$10.55	0
2018-04-02	$11.50	$11.50	$11.50	$11.50	$10.55	0
2018-03-29	$11.50	$11.50	$11.50	$11.50	$10.55	0
2018-03-28	$11.50	$11.50	$11.50	$11.50	$10.55	0
2018-03-27	$11.50	$11.50	$11.50	$11.50	$10.55	0
2018-03-26	$11.50	$11.50	$11.50	$11.50	$10.55	1,500
2018-03-23	$11.17	$11.17	$11.17	$11.17	$10.25	0
2018-03-22	$11.17	$11.17	$11.17	$11.17	$10.25	100
2018-03-21	$11.61	$11.61	$11.61	$11.61	$10.65	269
2018-03-20	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-19	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-16	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-15	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-14	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-13	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-12	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-09	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-08	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-07	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-06	$10.70	$10.70	$10.70	$10.70	$9.81	0
2018-03-05	$10.70	$10.70	$10.70	$10.70	$9.81	400
2018-03-02	$10.72	$10.72	$10.72	$10.72	$9.83	0
2018-03-01	$10.72	$10.72	$10.72	$10.72	$9.83	0
2018-02-28	$10.77	$10.77	$10.72	$10.72	$9.83	974
2018-02-27	$11.24	$11.24	$11.24	$11.24	$10.31	0
2018-02-26	$11.24	$11.24	$11.24	$11.24	$10.31	0
2018-02-23	$11.24	$11.24	$11.24	$11.24	$10.31	0
2018-02-22	$11.24	$11.24	$11.24	$11.24	$10.31	0
2018-02-21	$11.24	$11.24	$11.24	$11.24	$10.31	0
2018-02-20	$11.24	$11.24	$11.24	$11.24	$10.31	100
2018-02-16	$11.21	$11.21	$11.21	$11.21	$10.28	0
2018-02-15	$11.21	$11.21	$11.21	$11.21	$10.28	900
2018-02-14	$10.30	$10.30	$10.30	$10.30	$9.45	0
2018-02-13	$10.30	$10.30	$10.30	$10.30	$9.45	1,000
2018-02-12	$10.65	$10.65	$10.65	$10.65	$9.77	0
2018-02-09	$10.65	$10.65	$10.65	$10.65	$9.77	100
2018-02-08	$11.18	$11.18	$11.18	$11.18	$10.25	52
2018-02-07	$11.18	$11.18	$11.18	$11.18	$10.25	0
2018-02-06	$11.18	$11.18	$11.18	$11.18	$10.25	51
2018-02-05	$11.18	$11.18	$11.18	$11.18	$10.25	600
2018-02-02	$11.97	$11.97	$11.96	$11.96	$10.97	677
2018-02-01	$12.09	$12.09	$12.09	$12.09	$11.09	0
2018-01-31	$12.09	$12.09	$12.09	$12.09	$11.09	100
2018-01-30	$12.70	$12.70	$12.70	$12.70	$11.65	1,000
2018-01-29	$13.73	$13.73	$13.73	$13.73	$12.59	0
2018-01-26	$13.73	$13.73	$13.73	$13.73	$12.59	0
2018-01-25	$13.60	$13.73	$13.60	$13.73	$12.59	700
2018-01-24	$13.51	$13.51	$13.50	$13.50	$12.38	1,000
2018-01-23	$13.85	$13.85	$13.85	$13.85	$12.70	0
2018-01-22	$13.85	$13.85	$13.85	$13.85	$12.70	2
2018-01-19	$13.85	$13.85	$13.85	$13.85	$12.70	0
2018-01-18	$13.85	$13.85	$13.85	$13.85	$12.70	0
2018-01-17	$13.85	$13.85	$13.85	$13.85	$12.70	142
2018-01-16	$13.59	$13.68	$13.59	$13.68	$12.55	577
2018-01-12	$12.11	$12.11	$12.11	$12.11	$11.11	0
2018-01-11	$12.11	$12.11	$12.11	$12.11	$11.11	0
2018-01-10	$12.11	$12.11	$12.11	$12.11	$11.11	0
2018-01-09	$12.11	$12.11	$12.11	$12.11	$11.11	0
2018-01-08	$12.11	$12.11	$12.11	$12.11	$11.11	35
2018-01-05	$12.11	$12.11	$12.11	$12.11	$11.11	0
2018-01-04	$12.11	$12.11	$12.11	$12.11	$11.11	0
2018-01-03	$12.11	$12.11	$12.11	$12.11	$11.11	18
2018-01-02	$12.11	$12.11	$12.11	$12.11	$11.11	136
2017-12-29	$11.75	$11.75	$11.75	$11.75	$10.78	0
2017-12-28	$11.75	$11.75	$11.75	$11.75	$10.78	0
2017-12-27	$11.75	$11.75	$11.75	$11.75	$10.78	0
2017-12-26	$11.75	$11.75	$11.75	$11.75	$10.78	0
2017-12-22	$11.75	$11.75	$11.75	$11.75	$10.78	0
2017-12-21	$11.75	$11.75	$11.75	$11.75	$10.78	175
2017-12-20	$11.52	$11.52	$11.52	$11.52	$10.57	0
2017-12-19	$11.52	$11.52	$11.52	$11.52	$10.57	0
2017-12-18	$11.52	$11.52	$11.52	$11.52	$10.57	0
2017-12-15	$11.52	$11.52	$11.52	$11.52	$10.57	1,521
2017-12-14	$11.88	$11.88	$11.88	$11.88	$10.90	0
2017-12-13	$11.88	$11.88	$11.88	$11.88	$10.90	0
2017-12-12	$11.88	$11.88	$11.88	$11.88	$10.90	100
2017-12-11	$11.93	$11.93	$11.93	$11.93	$10.94	100
2017-12-08	$11.70	$11.70	$11.70	$11.70	$10.73	34
2017-12-07	$11.70	$11.70	$11.70	$11.70	$10.73	0
2017-12-06	$11.70	$11.70	$11.70	$11.70	$10.73	145
2017-12-05	$11.75	$11.75	$11.75	$11.75	$10.78	0
2017-12-04	$11.75	$11.75	$11.75	$11.75	$10.78	100
2017-12-01	$12.01	$12.01	$12.01	$12.01	$11.02	0
2017-11-30	$12.09	$12.09	$12.00	$12.01	$11.02	7,095
2017-11-29	$11.95	$11.95	$11.95	$11.95	$10.96	10
2017-11-28	$11.95	$11.95	$11.95	$11.95	$10.96	4,500
2017-11-27	$12.37	$12.37	$12.37	$12.37	$11.35	0
2017-11-24	$12.37	$12.37	$12.37	$12.37	$11.35	0
2017-11-22	$12.37	$12.37	$12.37	$12.37	$11.35	3,000
2017-11-21	$12.94	$12.94	$12.94	$12.94	$11.87	0
2017-11-20	$12.94	$12.94	$12.94	$12.94	$11.87	1
2017-11-17	$12.94	$12.94	$12.94	$12.94	$11.87	0
2017-11-15	$12.94	$12.94	$12.94	$12.94	$11.87	0
2017-11-14	$12.94	$12.94	$12.94	$12.94	$11.87	0
2017-11-13	$12.94	$12.94	$12.94	$12.94	$11.87	0
2017-11-10	$13.23	$13.23	$12.94	$12.94	$11.87	400
2017-11-09	$16.13	$16.33	$15.67	$15.67	$14.37	2,220
2017-11-08	$16.58	$16.58	$16.58	$16.58	$15.21	100
2017-11-07	$17.10	$17.10	$17.10	$17.10	$15.68	100
2017-11-06	$17.32	$17.32	$17.32	$17.32	$15.89	0
2017-11-03	$17.39	$17.39	$17.32	$17.32	$15.89	1,175
2017-11-02	$17.23	$17.23	$17.23	$17.23	$15.80	150
2017-11-01	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-31	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-30	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-27	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-26	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-25	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-24	$17.62	$17.62	$17.62	$17.62	$16.16	55
2017-10-23	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-20	$17.62	$17.62	$17.62	$17.62	$16.16	0
2017-10-19	$17.62	$17.62	$17.62	$17.62	$16.16	1,500
2017-10-18	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-17	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-16	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-13	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-12	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-11	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-10	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-09	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-06	$18.30	$18.30	$18.30	$18.30	$16.79	0
2017-10-05	$18.30	$18.30	$18.30	$18.30	$16.79	100
2017-10-04	$18.66	$18.66	$18.66	$18.66	$17.12	0
2017-10-03	$18.66	$18.66	$18.66	$18.66	$17.12	1,000
2017-10-02	$18.73	$18.73	$18.73	$18.73	$17.18	800
2017-09-29	$18.71	$18.71	$18.71	$18.71	$17.16	5
2017-09-28	$18.95	$18.96	$18.71	$18.71	$17.16	1,119
2017-09-27	$18.68	$18.77	$18.68	$18.77	$17.22	1,500
2017-09-26	$18.52	$18.52	$18.52	$18.52	$16.99	100
2017-09-25	$18.35	$18.35	$18.35	$18.35	$16.83	0
2017-09-22	$18.35	$18.35	$18.35	$18.35	$16.83	0
2017-09-21	$18.35	$18.35	$18.35	$18.35	$16.83	0
2017-09-20	$18.17	$18.35	$18.17	$18.35	$16.83	1,600
2017-09-19	$18.18	$18.18	$18.18	$18.18	$16.68	100
2017-09-18	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-15	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-14	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-13	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-12	$17.67	$17.67	$17.67	$17.67	$16.21	95
2017-09-11	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-08	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-07	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-06	$17.67	$17.67	$17.67	$17.67	$16.21	0
2017-09-05	$17.67	$17.67	$17.67	$17.67	$16.21	1,500
2017-09-01	$17.07	$17.07	$17.07	$17.07	$15.66	0
2017-08-31	$17.07	$17.07	$17.07	$17.07	$15.66	0
2017-08-30	$17.07	$17.07	$17.07	$17.07	$15.66	0
2017-08-29	$17.07	$17.07	$17.07	$17.07	$15.66	1,500
2017-08-28	$17.21	$17.21	$17.21	$17.21	$15.79	2,000
2017-08-25	$17.00	$17.00	$17.00	$17.00	$15.59	140
2017-08-24	$17.23	$17.23	$17.23	$17.23	$15.80	0
2017-08-23	$17.23	$17.23	$17.23	$17.23	$15.80	0
2017-08-22	$17.23	$17.23	$17.23	$17.23	$15.80	0
2017-08-21	$17.23	$17.23	$17.23	$17.23	$15.80	0
2017-08-18	$17.23	$17.23	$17.23	$17.23	$15.80	0
2017-08-17	$17.23	$17.23	$17.23	$17.23	$15.80	0
2017-08-16	$17.23	$17.23	$17.23	$17.23	$15.80	2,000
2017-08-15	$17.19	$17.19	$17.19	$17.19	$15.77	1,500
2017-08-14	$16.97	$16.97	$16.97	$16.97	$15.57	0
2017-08-11	$16.96	$16.97	$16.96	$16.97	$15.57	5,000
2017-08-10	$17.16	$17.16	$17.16	$17.16	$15.74	0
2017-08-09	$17.16	$17.16	$17.16	$17.16	$15.74	0
2017-08-08	$17.16	$17.16	$17.16	$17.16	$15.74	0
2017-08-07	$17.16	$17.16	$17.16	$17.16	$15.74	159
2017-08-04	$17.34	$17.34	$17.34	$17.34	$15.90	0
2017-08-03	$17.34	$17.34	$17.34	$17.34	$15.90	0
2017-08-02	$17.34	$17.34	$17.34	$17.34	$15.90	14
2017-08-01	$17.39	$17.39	$17.34	$17.34	$15.90	60,632
2017-07-31	$17.37	$17.37	$17.37	$17.37	$15.93	300
2017-07-28	$17.64	$17.64	$17.64	$17.64	$16.18	0
2017-07-27	$17.64	$17.64	$17.64	$17.64	$16.18	0
2017-07-26	$17.64	$17.64	$17.64	$17.64	$16.18	0
2017-07-25	$17.64	$17.64	$17.64	$17.64	$16.18	36
2017-07-24	$17.64	$17.64	$17.64	$17.64	$16.18	1,334
2017-07-21	$18.01	$18.01	$18.01	$18.01	$16.52	20
2017-07-20	$18.01	$18.01	$18.01	$18.01	$16.52	0
2017-07-19	$18.01	$18.01	$18.01	$18.01	$16.52	0
2017-07-18	$18.01	$18.01	$18.01	$18.01	$16.52	41
2017-07-17	$18.05	$18.05	$18.01	$18.01	$16.52	454
2017-07-14	$17.82	$17.82	$17.82	$17.82	$16.34	100
2017-07-13	$17.00	$17.00	$17.00	$17.00	$15.59	0
2017-07-12	$17.00	$17.00	$17.00	$17.00	$15.59	0
2017-07-11	$17.00	$17.00	$17.00	$17.00	$15.59	0
2017-07-10	$17.00	$17.00	$17.00	$17.00	$15.59	157
2017-07-07	$17.00	$17.00	$17.00	$17.00	$15.59	0
2017-07-06	$17.00	$17.00	$17.00	$17.00	$15.59	1,500
2017-07-05	$16.77	$16.77	$16.77	$16.77	$15.38	64
2017-07-03	$16.79	$16.79	$16.77	$16.77	$15.38	331
2017-06-30	$17.20	$17.20	$17.20	$17.20	$15.78	0
2017-06-29	$17.20	$17.20	$17.20	$17.20	$15.78	0
2017-06-28	$17.20	$17.20	$17.20	$17.20	$15.78	0
2017-06-27	$17.20	$17.20	$17.20	$17.20	$15.78	0
2017-06-26	$16.89	$17.20	$16.89	$17.20	$15.78	1,437
2017-06-23	$17.56	$17.56	$17.56	$17.56	$16.11	0
2017-06-22	$17.56	$17.56	$17.56	$17.56	$16.11	0
2017-06-21	$17.56	$17.56	$17.56	$17.56	$16.11	0
2017-06-20	$17.56	$17.56	$17.56	$17.56	$16.11	37
2017-06-19	$17.56	$17.56	$17.56	$17.56	$16.11	356
2017-06-16	$17.54	$17.54	$17.54	$17.54	$16.09	9
2017-06-15	$17.54	$17.54	$17.54	$17.54	$16.09	0
2017-06-14	$17.54	$17.54	$17.54	$17.54	$16.09	0
2017-06-13	$17.54	$17.54	$17.54	$17.54	$16.09	53
2017-06-12	$17.53	$17.54	$17.53	$17.54	$16.09	646
2017-06-09	$17.75	$17.75	$17.75	$17.75	$16.28	0
2017-06-08	$17.75	$17.75	$17.75	$17.75	$16.28	0
2017-06-07	$17.75	$17.75	$17.75	$17.75	$16.28	0
2017-06-06	$17.75	$17.75	$17.75	$17.75	$16.28	0
2017-06-05	$17.75	$17.75	$17.75	$17.75	$16.28	401
2017-06-02	$17.45	$17.45	$17.45	$17.45	$16.01	0
2017-06-01	$17.45	$17.45	$17.45	$17.45	$16.01	0
2017-05-31	$17.45	$17.45	$17.45	$17.45	$16.01	0
2017-05-30	$17.43	$17.45	$17.43	$17.45	$16.01	850
2017-05-26	$16.94	$16.94	$16.94	$16.94	$15.54	0
2017-05-25	$16.94	$16.94	$16.94	$16.94	$15.54	44
2017-05-24	$16.94	$16.94	$16.94	$16.94	$15.54	178
2017-05-23	$16.76	$16.76	$16.76	$16.76	$15.37	0
2017-05-22	$16.86	$16.86	$16.76	$16.76	$15.37	1,111
2017-05-19	$16.96	$16.96	$16.96	$16.96	$15.43	519
2017-05-18	$16.85	$16.85	$16.85	$16.85	$15.20	0
2017-05-17	$16.85	$16.85	$16.85	$16.85	$15.20	600
2017-05-16	$17.12	$17.12	$17.12	$17.12	$15.45	0
2017-05-15	$17.16	$17.16	$17.12	$17.12	$15.45	291
2017-05-12	$16.85	$16.85	$16.85	$16.85	$15.20	0
2017-05-11	$16.85	$16.85	$16.85	$16.85	$15.20	0
2017-05-10	$16.85	$16.85	$16.85	$16.85	$15.20	48
2017-05-09	$17.02	$17.02	$16.85	$16.85	$15.20	1,100
2017-05-08	$16.96	$16.96	$16.96	$16.96	$15.30	581
2017-05-05	$16.76	$16.76	$16.76	$16.76	$15.12	188
2017-05-04	$16.77	$16.77	$16.77	$16.77	$15.13	1,500
2017-05-03	$15.90	$15.90	$15.90	$15.90	$14.34	0
2017-05-02	$15.90	$15.90	$15.90	$15.90	$14.34	15
2017-05-01	$15.85	$15.90	$15.85	$15.90	$14.34	1,545
2017-04-28	$15.97	$15.97	$15.97	$15.97	$14.41	14
2017-04-27	$15.97	$15.97	$15.97	$15.97	$14.41	0
2017-04-26	$15.97	$15.97	$15.97	$15.97	$14.41	0
2017-04-25	$15.97	$15.97	$15.97	$15.97	$14.41	65
2017-04-24	$15.97	$15.97	$15.97	$15.97	$14.41	199
2017-04-21	$14.78	$14.78	$14.78	$14.78	$13.33	0
2017-04-20	$14.78	$14.78	$14.78	$14.78	$13.33	0
2017-04-19	$14.78	$14.78	$14.78	$14.78	$13.33	193
2017-04-18	$14.62	$14.62	$14.62	$14.62	$13.19	90
2017-04-17	$14.55	$14.62	$14.55	$14.62	$13.19	298
2017-04-13	$14.32	$14.32	$14.32	$14.32	$12.92	30
2017-04-12	$14.32	$14.32	$14.32	$14.32	$12.92	0
2017-04-11	$14.32	$14.32	$14.32	$14.32	$12.92	122
2017-04-10	$14.27	$14.33	$14.27	$14.32	$12.92	534
2017-04-07	$14.14	$14.14	$14.14	$14.14	$12.76	0
2017-04-06	$14.14	$14.14	$14.14	$14.14	$12.76	0
2017-04-05	$14.14	$14.14	$14.14	$14.14	$12.76	0
2017-04-04	$14.14	$14.14	$14.14	$14.14	$12.76	271
2017-04-03	$14.29	$14.29	$14.29	$14.29	$12.89	590
2017-03-31	$14.23	$14.23	$14.23	$14.23	$12.84	0
2017-03-30	$14.23	$14.23	$14.23	$14.23	$12.84	0
2017-03-29	$14.23	$14.23	$14.23	$14.23	$12.84	0
2017-03-28	$14.23	$14.23	$14.23	$14.23	$12.84	0
2017-03-27	$14.25	$14.25	$14.23	$14.23	$12.84	1,091
2017-03-24	$14.05	$14.05	$14.05	$14.05	$12.68	35
2017-03-23	$14.05	$14.05	$14.05	$14.05	$12.68	405
2017-03-22	$13.96	$13.96	$13.96	$13.96	$12.59	262
2017-03-21	$14.26	$14.26	$14.26	$14.26	$12.87	0
2017-03-20	$14.03	$14.26	$14.03	$14.26	$12.87	1,329
2017-03-17	$14.70	$14.70	$14.70	$14.70	$13.26	0
2017-03-16	$14.70	$14.70	$14.70	$14.70	$13.26	0
2017-03-15	$14.45	$14.70	$14.45	$14.70	$13.26	1,303
2017-03-14	$13.65	$13.65	$13.65	$13.65	$12.31	100
2017-03-13	$14.01	$14.01	$13.99	$13.99	$12.62	937
2017-03-10	$14.40	$14.40	$14.40	$14.40	$12.99	0
2017-03-09	$14.40	$14.40	$14.40	$14.40	$12.99	35
2017-03-08	$14.40	$14.40	$14.40	$14.40	$12.99	83
2017-03-07	$14.40	$14.40	$14.40	$14.40	$12.99	1
2017-03-06	$14.37	$14.40	$14.37	$14.40	$12.99	1,502
2017-03-03	$14.35	$14.35	$14.35	$14.35	$12.95	0
2017-03-02	$14.35	$14.35	$14.35	$14.35	$12.95	102
2017-03-01	$14.26	$14.26	$14.26	$14.26	$12.87	102
2017-02-28	$13.71	$13.71	$13.71	$13.71	$12.37	40
2017-02-27	$13.71	$13.71	$13.71	$13.71	$12.37	861
2017-02-24	$12.80	$12.80	$12.80	$12.80	$11.55	0
2017-02-23	$12.64	$12.80	$12.64	$12.80	$11.55	600
2017-02-22	$12.75	$12.75	$12.75	$12.75	$11.50	0
2017-02-21	$12.75	$12.75	$12.75	$12.75	$11.50	774
2017-02-17	$12.51	$12.51	$12.51	$12.51	$11.29	102
2017-02-16	$12.86	$12.86	$12.86	$12.86	$11.60	0
2017-02-15	$12.86	$12.86	$12.86	$12.86	$11.60	0
2017-02-14	$12.86	$12.86	$12.86	$12.86	$11.60	0
2017-02-13	$12.83	$12.86	$12.83	$12.86	$11.60	2,480
2017-02-10	$12.70	$12.71	$12.67	$12.67	$11.43	403
2017-02-09	$12.84	$12.84	$12.84	$12.84	$11.58	0
2017-02-08	$12.84	$12.84	$12.84	$12.84	$11.58	0
2017-02-07	$12.84	$12.84	$12.84	$12.84	$11.58	0
2017-02-06	$13.11	$13.11	$12.84	$12.84	$11.58	1,552
2017-02-03	$12.72	$12.72	$12.72	$12.72	$11.48	59
2017-02-02	$12.72	$12.72	$12.72	$12.72	$11.48	0
2017-02-01	$12.72	$12.72	$12.72	$12.72	$11.48	0
2017-01-31	$12.72	$12.72	$12.72	$12.72	$11.48	356
2017-01-30	$13.27	$13.27	$13.27	$13.27	$11.97	209
2017-01-27	$13.86	$13.86	$13.86	$13.86	$12.50	0
2017-01-26	$13.86	$13.86	$13.86	$13.86	$12.50	0
2017-01-25	$13.86	$13.86	$13.86	$13.86	$12.50	150
2017-01-24	$13.77	$13.77	$13.77	$13.77	$12.42	205
2017-01-23	$13.90	$13.90	$13.90	$13.90	$12.54	200
2017-01-20	$13.86	$13.86	$13.86	$13.86	$12.50	0
2017-01-19	$13.86	$13.86	$13.86	$13.86	$12.50	0
2017-01-18	$13.86	$13.86	$13.86	$13.86	$12.50	152
2017-01-17	$14.19	$14.19	$14.19	$14.19	$12.80	96
2017-01-13	$14.19	$14.19	$14.19	$14.19	$12.80	37
2017-01-12	$14.19	$14.19	$14.19	$14.19	$12.80	0
2017-01-11	$14.19	$14.19	$14.19	$14.19	$12.80	0
2017-01-10	$14.19	$14.19	$14.19	$14.19	$12.80	0
2017-01-09	$14.20	$14.20	$14.04	$14.19	$12.80	753
2017-01-06	$14.37	$14.37	$14.37	$14.37	$12.96	0
2017-01-05	$14.37	$14.37	$14.37	$14.37	$12.96	473
2017-01-04	$14.15	$14.15	$14.15	$14.15	$12.77	0
2017-01-03	$14.15	$14.15	$14.15	$14.15	$12.77	1,115
2016-12-30	$13.95	$13.95	$13.95	$13.95	$12.59	191
2016-12-29	$14.03	$14.03	$14.03	$14.03	$12.66	330
2016-12-28	$14.35	$14.35	$14.35	$14.35	$12.95	0
2016-12-27	$14.35	$14.35	$14.35	$14.35	$12.95	258
2016-12-23	$13.89	$13.89	$13.89	$13.89	$12.53	0
2016-12-22	$13.89	$13.89	$13.89	$13.89	$12.53	188
2016-12-21	$13.81	$13.81	$13.81	$13.81	$12.46	0
2016-12-20	$13.81	$13.81	$13.81	$13.81	$12.46	159
2016-12-19	$14.17	$14.17	$14.15	$14.15	$12.77	515
2016-12-16	$14.18	$14.18	$14.18	$14.18	$12.79	0
2016-12-15	$13.95	$14.18	$13.95	$14.18	$12.79	628
2016-12-14	$14.02	$14.02	$14.02	$14.02	$12.65	200
2016-12-13	$14.15	$14.15	$14.00	$14.00	$12.63	532
2016-12-12	$14.27	$14.27	$14.00	$14.11	$12.73	830
2016-12-09	$13.95	$13.95	$13.95	$13.95	$12.59	10
2016-12-08	$13.95	$13.95	$13.95	$13.95	$12.59	0
2016-12-07	$13.95	$13.95	$13.95	$13.95	$12.59	93
2016-12-06	$13.93	$13.95	$13.93	$13.95	$12.59	2,876
2016-12-05	$13.86	$13.86	$13.79	$13.79	$12.44	269
2016-12-02	$12.89	$12.89	$12.89	$12.89	$11.63	0
2016-12-01	$12.89	$12.89	$12.89	$12.89	$11.63	0
2016-11-30	$12.89	$12.89	$12.89	$12.89	$11.63	6
2016-11-29	$12.89	$12.89	$12.89	$12.89	$11.63	2,187
2016-11-28	$12.80	$12.80	$12.80	$12.80	$11.55	73
2016-11-25	$12.80	$12.80	$12.80	$12.80	$11.55	0
2016-11-23	$12.86	$12.86	$12.80	$12.80	$11.55	1,104
2016-11-22	$12.65	$12.65	$12.65	$12.65	$11.41	155
2016-11-21	$12.75	$12.82	$12.75	$12.77	$11.52	646
2016-11-18	$11.80	$11.80	$11.80	$11.80	$10.65	0
2016-11-17	$11.80	$11.80	$11.80	$11.80	$10.65	163
2016-11-16	$11.80	$11.80	$11.80	$11.80	$10.65	0
2016-11-15	$11.80	$11.80	$11.80	$11.80	$10.65	0
2016-11-14	$11.80	$11.80	$11.80	$11.80	$10.65	0
2016-11-11	$11.80	$11.80	$11.80	$11.80	$10.65	0
2016-11-10	$11.80	$11.80	$11.80	$11.80	$10.65	50
2016-11-09	$11.80	$11.80	$11.80	$11.80	$10.65	0
2016-11-08	$11.80	$11.80	$11.80	$11.80	$10.65	41
2016-11-07	$11.80	$11.80	$11.80	$11.80	$10.65	114
2016-11-04	$12.18	$12.18	$12.18	$12.18	$10.99	0
2016-11-03	$12.18	$12.18	$12.18	$12.18	$10.99	50
2016-11-02	$12.18	$12.18	$12.18	$12.18	$10.99	27
2016-11-01	$12.18	$12.18	$12.18	$12.18	$10.99	76
2016-10-31	$12.18	$12.18	$12.18	$12.18	$10.99	140
2016-10-28	$12.31	$12.31	$12.31	$12.31	$11.10	0
2016-10-27	$12.31	$12.31	$12.31	$12.31	$11.10	38
2016-10-26	$12.31	$12.31	$12.31	$12.31	$11.10	0
2016-10-25	$12.31	$12.31	$12.31	$12.31	$11.10	0
2016-10-24	$12.40	$12.40	$12.31	$12.31	$11.10	607
2016-10-21	$11.75	$11.75	$11.75	$11.75	$10.60	0
2016-10-20	$11.75	$11.75	$11.75	$11.75	$10.60	0
2016-10-19	$11.75	$11.75	$11.75	$11.75	$10.60	0
2016-10-18	$11.75	$11.75	$11.75	$11.75	$10.60	0
2016-10-17	$11.49	$11.75	$11.49	$11.75	$10.60	2,399
2016-10-14	$11.27	$11.27	$11.27	$11.27	$10.17	0
2016-10-13	$11.27	$11.27	$11.27	$11.27	$10.17	0
2016-10-12	$11.27	$11.27	$11.27	$11.27	$10.17	94
2016-10-11	$11.27	$11.27	$11.27	$11.27	$10.17	0
2016-10-10	$11.27	$11.27	$11.27	$11.27	$10.17	354
2016-10-07	$11.10	$11.10	$11.10	$11.10	$10.01	0
2016-10-06	$11.10	$11.10	$11.10	$11.10	$10.01	0
2016-10-05	$11.10	$11.10	$11.10	$11.10	$10.01	0
2016-10-04	$11.10	$11.10	$11.10	$11.10	$10.01	170
2016-10-03	$11.33	$11.33	$11.08	$11.08	$10.00	14,224
2016-09-30	$11.06	$11.06	$11.06	$11.06	$9.98	43
2016-09-29	$11.06	$11.06	$11.06	$11.06	$9.98	0
2016-09-28	$11.06	$11.06	$11.06	$11.06	$9.98	0
2016-09-27	$11.06	$11.06	$11.06	$11.06	$9.98	116
2016-09-26	$11.52	$11.52	$11.52	$11.52	$10.39	1,540
2016-09-23	$11.62	$11.63	$11.62	$11.63	$10.49	207
2016-09-22	$11.82	$11.82	$11.82	$11.82	$10.66	43
2016-09-21	$11.82	$11.82	$11.82	$11.82	$10.66	0
2016-09-20	$11.82	$11.82	$11.82	$11.82	$10.66	44
2016-09-19	$11.84	$11.84	$11.82	$11.82	$10.66	1,683
2016-09-16	$11.89	$11.89	$11.89	$11.89	$10.73	0
2016-09-15	$11.89	$11.89	$11.89	$11.89	$10.73	0
2016-09-14	$11.89	$11.89	$11.89	$11.89	$10.73	13
2016-09-13	$11.89	$11.89	$11.89	$11.89	$10.73	143
2016-09-12	$12.14	$12.14	$11.91	$11.91	$10.74	886
2016-09-09	$11.88	$11.88	$11.88	$11.88	$10.72	0
2016-09-08	$11.88	$11.88	$11.88	$11.88	$10.72	0
2016-09-07	$11.88	$11.88	$11.88	$11.88	$10.72	110
2016-09-06	$11.68	$11.88	$11.68	$11.88	$10.72	1,094
2016-09-02	$11.59	$11.59	$11.59	$11.59	$10.46	0
2016-09-01	$11.59	$11.59	$11.59	$11.59	$10.46	39
2016-08-31	$11.59	$11.59	$11.59	$11.59	$10.46	0
2016-08-30	$11.59	$11.59	$11.59	$11.59	$10.46	0
2016-08-29	$11.59	$11.59	$11.59	$11.59	$10.46	1,542
2016-08-26	$11.51	$11.51	$11.51	$11.51	$10.38	0
2016-08-25	$11.51	$11.51	$11.51	$11.51	$10.38	0
2016-08-24	$11.51	$11.51	$11.51	$11.51	$10.38	0
2016-08-23	$11.51	$11.51	$11.51	$11.51	$10.38	236
2016-08-22	$11.31	$11.31	$11.31	$11.31	$10.20	280
2016-08-19	$11.24	$11.24	$11.24	$11.24	$10.14	86
2016-08-18	$11.24	$11.24	$11.24	$11.24	$10.14	0
2016-08-17	$11.24	$11.24	$11.24	$11.24	$10.14	0
2016-08-16	$11.24	$11.24	$11.24	$11.24	$10.14	242
2016-08-15	$11.22	$11.47	$11.22	$11.24	$10.14	809
2016-08-12	$10.70	$10.70	$10.70	$10.70	$9.65	0
2016-08-11	$10.70	$10.70	$10.70	$10.70	$9.65	0
2016-08-10	$10.70	$10.70	$10.70	$10.70	$9.65	0
2016-08-09	$10.70	$10.70	$10.70	$10.70	$9.65	0
2016-08-08	$10.79	$10.79	$10.70	$10.70	$9.65	1,430
2016-08-05	$11.12	$11.12	$11.12	$11.12	$10.03	0
2016-08-04	$11.12	$11.12	$11.12	$11.12	$10.03	87
2016-08-03	$11.12	$11.12	$11.12	$11.12	$10.03	0
2016-08-02	$11.12	$11.12	$11.12	$11.12	$10.03	0
2016-08-01	$11.22	$11.22	$11.12	$11.12	$10.03	653
2016-07-29	$11.05	$11.05	$11.05	$11.05	$9.97	0
2016-07-28	$11.10	$11.21	$11.05	$11.05	$9.97	328
2016-07-27	$10.52	$10.52	$10.52	$10.52	$9.49	0
2016-07-26	$10.52	$10.52	$10.52	$10.52	$9.49	152
2016-07-25	$10.73	$10.73	$10.47	$10.47	$9.45	1,549
2016-07-22	$10.64	$10.64	$10.64	$10.64	$9.60	0
2016-07-21	$10.64	$10.64	$10.64	$10.64	$9.60	158
2016-07-20	$10.74	$10.74	$10.74	$10.74	$9.69	0
2016-07-19	$10.52	$10.74	$10.52	$10.74	$9.69	2,624
2016-07-18	$9.40	$9.40	$9.40	$9.40	$8.48	39
2016-07-15	$9.40	$9.40	$9.40	$9.40	$8.48	95
2016-07-14	$9.40	$9.40	$9.40	$9.40	$8.48	0
2016-07-13	$9.40	$9.40	$9.40	$9.40	$8.48	0
2016-07-12	$9.40	$9.40	$9.40	$9.40	$8.48	61
2016-07-11	$9.40	$9.40	$9.40	$9.40	$8.48	136
2016-07-08	$9.40	$9.40	$9.40	$9.40	$8.48	0
2016-07-07	$9.40	$9.40	$9.40	$9.40	$8.48	0
2016-07-06	$9.40	$9.40	$9.40	$9.40	$8.48	1,790
2016-07-05	$10.03	$10.03	$9.89	$9.89	$8.92	1,307
2016-07-01	$10.04	$10.04	$10.04	$10.04	$9.05	132
2016-06-30	$10.04	$10.04	$10.04	$10.04	$9.05	221
2016-06-29	$9.81	$10.02	$9.81	$10.02	$9.04	2,722
2016-06-28	$9.71	$9.71	$9.71	$9.71	$8.76	0
2016-06-27	$9.71	$9.71	$9.71	$9.71	$8.76	475
2016-06-24	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-23	$11.25	$11.25	$11.25	$11.25	$10.15	4
2016-06-22	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-21	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-20	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-17	$11.25	$11.25	$11.25	$11.25	$10.15	50
2016-06-16	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-15	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-14	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-13	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-10	$11.25	$11.25	$11.25	$11.25	$10.15	1
2016-06-09	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-08	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-07	$11.25	$11.25	$11.25	$11.25	$10.15	0
2016-06-06	$11.25	$11.25	$11.25	$11.25	$10.15	172
2016-06-03	$11.60	$11.60	$11.60	$11.60	$10.47	100
2016-06-02	$12.15	$12.15	$12.15	$12.15	$10.96	0
2016-06-01	$12.15	$12.15	$12.15	$12.15	$10.96	0
2016-05-31	$12.15	$12.15	$12.15	$12.15	$10.96	0
2016-05-27	$12.15	$12.15	$12.15	$12.15	$10.96	0
2016-05-26	$12.15	$12.15	$12.15	$12.15	$10.96	0
2016-05-25	$12.15	$12.15	$12.15	$12.15	$10.96	153
2016-05-24	$12.27	$12.27	$12.27	$12.27	$11.07	100
2016-05-23	$11.86	$11.86	$11.86	$11.86	$10.70	0
2016-05-20	$11.86	$11.86	$11.86	$11.86	$10.70	0
2016-05-19	$11.86	$11.86	$11.86	$11.86	$10.70	0
2016-05-18	$11.86	$11.86	$11.86	$11.86	$10.70	0
2016-05-17	$11.85	$11.86	$11.85	$11.86	$10.70	948
2016-05-16	$11.95	$11.95	$11.95	$11.95	$10.78	0
2016-05-13	$11.95	$11.95	$11.95	$11.95	$10.78	0
2016-05-12	$11.95	$11.95	$11.95	$11.95	$10.78	0
2016-05-11	$11.95	$11.95	$11.95	$11.95	$10.78	0
2016-05-10	$11.91	$11.95	$11.91	$11.95	$10.78	1,200
2016-05-09	$11.81	$11.83	$11.67	$11.67	$10.53	818
2016-05-06	$11.95	$11.95	$11.65	$11.65	$10.51	600
2016-05-05	$12.23	$12.23	$12.23	$12.23	$11.03	134
2016-05-04	$12.52	$12.52	$12.52	$12.52	$11.30	0
2016-05-03	$12.52	$12.52	$12.52	$12.52	$11.30	227
2016-05-02	$12.94	$12.94	$12.94	$12.94	$11.67	163
2016-04-29	$12.79	$12.79	$12.79	$12.79	$11.54	75
2016-04-28	$12.79	$12.79	$12.79	$12.79	$11.54	24
2016-04-27	$12.69	$12.79	$12.69	$12.79	$11.54	595
2016-04-26	$12.35	$12.35	$12.35	$12.35	$11.14	0
2016-04-25	$12.59	$12.59	$12.35	$12.35	$11.14	1,205
2016-04-22	$12.17	$12.17	$12.17	$12.17	$10.98	38
2016-04-21	$12.17	$12.17	$12.17	$12.17	$10.98	135
2016-04-20	$12.66	$12.66	$12.66	$12.66	$11.42	0
2016-04-19	$12.66	$12.66	$12.66	$12.66	$11.42	233
2016-04-18	$12.70	$12.70	$12.70	$12.70	$11.46	272
2016-04-15	$12.87	$12.87	$12.87	$12.87	$11.61	0
2016-04-14	$12.87	$12.87	$12.87	$12.87	$11.61	0
2016-04-13	$12.87	$12.87	$12.87	$12.87	$11.61	43
2016-04-12	$12.87	$12.87	$12.87	$12.87	$11.61	0
2016-04-11	$12.87	$12.87	$12.87	$12.87	$11.61	183
2016-04-08	$12.83	$12.83	$12.83	$12.83	$11.57	0
2016-04-07	$12.83	$12.83	$12.83	$12.83	$11.57	67
2016-04-06	$12.83	$12.83	$12.83	$12.83	$11.57	0
2016-04-05	$12.83	$12.83	$12.83	$12.83	$11.57	0
2016-04-04	$12.83	$12.83	$12.83	$12.83	$11.57	4
2016-04-01	$12.83	$12.83	$12.83	$12.83	$11.57	89
2016-03-31	$12.83	$12.83	$12.83	$12.83	$11.57	39
2016-03-30	$12.83	$12.83	$12.83	$12.83	$11.57	2,000
2016-03-29	$12.80	$12.80	$12.80	$12.80	$11.55	0
2016-03-28	$12.80	$12.80	$12.80	$12.80	$11.55	522
2016-03-24	$10.87	$10.87	$10.87	$10.87	$9.81	39
2016-03-23	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-22	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-21	$10.87	$10.87	$10.87	$10.87	$9.81	51
2016-03-18	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-17	$10.87	$10.87	$10.87	$10.87	$9.81	65
2016-03-16	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-15	$10.87	$10.87	$10.87	$10.87	$9.81	55
2016-03-14	$10.87	$10.87	$10.87	$10.87	$9.81	90
2016-03-11	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-10	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-09	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-08	$10.87	$10.87	$10.87	$10.87	$9.81	0
2016-03-07	$10.87	$10.87	$10.87	$10.87	$9.81	226
2016-03-04	$11.21	$11.21	$11.21	$11.21	$10.11	0
2016-03-03	$11.21	$11.21	$11.21	$11.21	$10.11	0
2016-03-02	$11.21	$11.21	$11.21	$11.21	$10.11	33
2016-03-01	$10.97	$11.21	$10.97	$11.21	$10.11	3,109
2016-02-29	$10.36	$10.40	$10.18	$10.18	$9.18	435
2016-02-26	$10.31	$10.31	$10.31	$10.31	$9.30	0
2016-02-25	$10.31	$10.31	$10.31	$10.31	$9.30	0
2016-02-24	$10.31	$10.31	$10.31	$10.31	$9.30	0
2016-02-23	$10.31	$10.31	$10.31	$10.31	$9.30	0
2016-02-22	$10.52	$10.52	$10.31	$10.31	$9.30	537
2016-02-19	$10.23	$10.23	$10.23	$10.23	$9.23	0
2016-02-18	$10.23	$10.23	$10.23	$10.23	$9.23	0
2016-02-17	$10.23	$10.23	$10.23	$10.23	$9.23	101
2016-02-16	$10.29	$10.29	$10.28	$10.28	$9.27	626
2016-02-12	$9.83	$9.83	$9.83	$9.83	$8.87	237
2016-02-11	$10.07	$10.07	$10.07	$10.07	$9.08	49
2016-02-10	$10.07	$10.07	$10.07	$10.07	$9.08	0
2016-02-09	$9.90	$10.07	$9.90	$10.07	$9.08	976
2016-02-08	$10.01	$10.37	$9.91	$10.37	$9.36	592
2016-02-05	$11.30	$11.30	$11.30	$11.30	$10.19	60
2016-02-04	$11.30	$11.30	$11.30	$11.30	$10.19	195
2016-02-03	$11.47	$11.47	$11.47	$11.47	$10.35	0
2016-02-02	$11.47	$11.47	$11.47	$11.47	$10.35	161
2016-02-01	$11.99	$11.99	$11.99	$11.99	$10.82	230
2016-01-29	$11.60	$11.60	$11.60	$11.60	$10.47	0
2016-01-28	$11.60	$11.60	$11.60	$11.60	$10.47	0
2016-01-27	$11.60	$11.60	$11.60	$11.60	$10.47	1,466
2016-01-26	$12.21	$12.21	$12.16	$12.16	$10.97	880
2016-01-25	$12.34	$12.34	$12.16	$12.16	$10.97	623
2016-01-22	$12.04	$12.04	$12.04	$12.04	$10.86	0
2016-01-21	$12.04	$12.04	$12.04	$12.04	$10.86	0
2016-01-20	$12.04	$12.04	$12.04	$12.04	$10.86	154
2016-01-19	$12.80	$12.80	$12.43	$12.43	$11.21	1,322
2016-01-15	$13.74	$13.74	$13.74	$13.74	$12.40	2
2016-01-14	$13.74	$13.74	$13.74	$13.74	$12.40	34
2016-01-13	$13.74	$13.74	$13.74	$13.74	$12.40	0
2016-01-12	$13.74	$13.74	$13.74	$13.74	$12.40	0
2016-01-11	$13.82	$13.82	$13.74	$13.74	$12.40	897
2016-01-08	$13.43	$13.43	$13.43	$13.43	$12.12	0
2016-01-07	$13.43	$13.43	$13.43	$13.43	$12.12	4,000
2016-01-06	$13.43	$13.43	$13.43	$13.43	$12.12	253
2016-01-05	$13.77	$13.77	$13.77	$13.77	$12.42	703
2016-01-04	$13.81	$13.81	$13.77	$13.77	$12.42	703
2015-12-31	$14.35	$14.35	$14.35	$14.35	$12.95	0
2015-12-30	$14.35	$14.35	$14.35	$14.35	$12.95	0
2015-12-29	$14.35	$14.35	$14.35	$14.35	$12.95	0
2015-12-28	$14.35	$14.35	$14.35	$14.35	$12.95	529
2015-12-24	$13.71	$13.71	$13.71	$13.71	$12.37	0
2015-12-23	$13.71	$13.71	$13.71	$13.71	$12.37	0
2015-12-22	$13.71	$13.71	$13.71	$13.71	$12.37	331
2015-12-21	$14.24	$14.24	$14.24	$14.24	$12.85	361
2015-12-18	$14.20	$14.20	$14.20	$14.20	$12.81	0
2015-12-17	$14.20	$14.20	$14.20	$14.20	$12.81	0
2015-12-16	$14.20	$14.20	$14.20	$14.20	$12.81	203
2015-12-15	$14.15	$14.15	$14.15	$14.15	$12.77	670
2015-12-14	$14.17	$14.17	$14.15	$14.15	$12.77	670
2015-12-11	$14.33	$14.33	$14.33	$14.33	$12.93	0
2015-12-10	$14.33	$14.33	$14.33	$14.33	$12.93	0
2015-12-09	$14.33	$14.33	$14.33	$14.33	$12.93	635
2015-12-08	$14.86	$14.86	$14.86	$14.86	$13.41	0
2015-12-07	$14.86	$14.86	$14.86	$14.86	$13.41	694
2015-12-04	$14.65	$14.65	$14.65	$14.65	$13.22	0
2015-12-03	$14.65	$14.65	$14.65	$14.65	$13.22	0
2015-12-02	$14.65	$14.65	$14.65	$14.65	$13.22	0
2015-12-01	$14.65	$14.65	$14.65	$14.65	$13.22	0
2015-11-30	$14.65	$14.65	$14.65	$14.65	$13.22	1,279
2015-11-27	$14.45	$14.45	$14.45	$14.45	$13.04	151
2015-11-25	$14.47	$14.47	$14.47	$14.47	$13.05	0
2015-11-24	$14.47	$14.47	$14.47	$14.47	$13.05	0
2015-11-23	$14.47	$14.47	$14.47	$14.47	$13.05	761
2015-11-20	$13.60	$13.60	$13.60	$13.60	$12.27	0
2015-11-19	$13.60	$13.60	$13.60	$13.60	$12.27	0
2015-11-18	$13.60	$13.60	$13.60	$13.60	$12.27	2,927
2015-11-17	$13.60	$13.60	$13.60	$13.60	$12.27	0
2015-11-16	$13.43	$13.60	$13.33	$13.60	$12.27	2,927
2015-11-13	$13.38	$13.38	$13.38	$13.38	$12.07	0
2015-11-12	$13.38	$13.38	$13.38	$13.38	$12.07	0
2015-11-11	$13.44	$13.44	$13.38	$13.38	$12.07	257
2015-11-10	$13.24	$13.24	$13.24	$13.24	$11.94	0
2015-11-09	$13.24	$13.24	$13.24	$13.24	$11.94	547
2015-11-06	$13.25	$13.25	$13.25	$13.25	$11.95	15
2015-11-05	$13.25	$13.25	$13.25	$13.25	$11.95	0
2015-11-04	$13.25	$13.25	$13.25	$13.25	$11.95	0
2015-11-03	$13.13	$13.25	$13.13	$13.25	$11.95	900
2015-11-02	$13.50	$13.50	$13.32	$13.32	$12.02	2,034
2015-10-30	$13.73	$13.73	$13.73	$13.73	$12.39	0
2015-10-29	$13.73	$13.73	$13.73	$13.73	$12.39	0
2015-10-28	$13.73	$13.73	$13.73	$13.73	$12.39	20
2015-10-27	$13.73	$13.73	$13.73	$13.73	$12.39	0
2015-10-26	$13.73	$13.73	$13.73	$13.73	$12.39	1,872
2015-10-23	$13.35	$13.35	$13.35	$13.35	$12.04	13,000
2015-10-22	$13.35	$13.35	$13.35	$13.35	$12.04	0
2015-10-21	$13.35	$13.35	$13.35	$13.35	$12.04	200
2015-10-20	$13.31	$13.31	$13.24	$13.24	$11.94	490
2015-10-19	$13.67	$13.67	$13.67	$13.67	$12.33	335
2015-10-16	$13.53	$13.53	$13.53	$13.53	$12.21	0
2015-10-15	$13.53	$13.53	$13.53	$13.53	$12.21	0
2015-10-14	$13.53	$13.53	$13.53	$13.53	$12.21	0
2015-10-13	$13.53	$13.53	$13.53	$13.53	$12.21	0
2015-10-12	$13.53	$13.53	$13.53	$13.53	$12.21	1,314
2015-10-09	$13.33	$13.33	$13.33	$13.33	$12.03	0
2015-10-08	$13.33	$13.33	$13.33	$13.33	$12.03	0
2015-10-07	$13.33	$13.33	$13.33	$13.33	$12.03	0
2015-10-06	$13.33	$13.33	$13.33	$13.33	$12.03	0
2015-10-05	$13.31	$13.33	$13.31	$13.33	$12.03	652
2015-10-02	$12.74	$12.74	$12.74	$12.74	$11.49	0
2015-10-01	$12.74	$12.74	$12.74	$12.74	$11.49	57
2015-09-30	$12.74	$12.74	$12.74	$12.74	$11.49	0
2015-09-29	$12.74	$12.74	$12.74	$12.74	$11.49	0
2015-09-28	$12.93	$12.93	$12.74	$12.74	$11.49	770
2015-09-25	$13.81	$13.81	$13.81	$13.81	$12.46	0
2015-09-24	$13.81	$13.81	$13.81	$13.81	$12.46	0
2015-09-23	$13.81	$13.81	$13.81	$13.81	$12.46	39
2015-09-22	$13.81	$13.81	$13.81	$13.81	$12.46	0
2015-09-21	$13.83	$13.83	$13.81	$13.81	$12.46	522
2015-09-18	$14.17	$14.17	$14.17	$14.17	$12.78	10
2015-09-17	$14.17	$14.17	$14.17	$14.17	$12.78	0
2015-09-16	$14.17	$14.17	$14.17	$14.17	$12.78	39
2015-09-15	$14.17	$14.17	$14.17	$14.17	$12.78	4
2015-09-14	$14.19	$14.19	$14.17	$14.17	$12.78	707
2015-09-11	$13.92	$13.92	$13.92	$13.92	$12.55	103
2015-09-10	$13.31	$13.31	$13.31	$13.31	$12.01	0
2015-09-09	$13.31	$13.31	$13.31	$13.31	$12.01	0
2015-09-08	$13.36	$13.48	$13.31	$13.31	$12.01	3,731
2015-09-04	$13.46	$13.46	$13.46	$13.46	$12.14	0
2015-09-03	$13.46	$13.46	$13.46	$13.46	$12.14	0

Leonardo S.p.A. (FINMF) Exchange: PINK

$67.76 ($2.72) 4.17%

Leonardo S.p.A. - Daily Information

Invest in Leonardo S.p.A. (FINMF)

Investing built for a better future.

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Leonardo S.p.A.

Historical Stock Data for Leonardo S.p.A. (FINMF)