Gazit-Globe Ltd (GZTGF) Stock Profile

Data as of Nov. 21, 2025

$4.25 ($0.00) 0.00%

Gazit-Globe Ltd - Daily Information

Click for more stock information on Gazit-Globe Ltd.

Daily Information	Data
Date	Nov. 21, 2025
Open	$4.25
Previous Close	$4.25
High	$4.25
Low	$4.25
Adjusted Open	$4.25
Previous Adjusted Close	$4.25
Adjusted High	$4.25
Adjusted Low	$4.25

Invest in Gazit-Globe Ltd (GZTGF)

Join over 15 million registered users who invest on eToro.

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

Key People Gazit-Globe Ltd

Employee	Position
Ehud Arnon	Chairman
Chaim K. Katzman	Vice Chairman & Chief Executive Officer
Oren Hod	Vice President-Operations & Deputy CEO
Adi Jemini	Chief Financial Officer & Deputy CEO
Zvi Gordon	Chief Investment Officer & Vice President
Shmuel Hauzer	External Director
Ronnie Haim Bar-on	External Director
Limor Shofman Gutman	External Director
Eli Mualem	Accountant
Doron Cohen	Internal Auditor
Romano Vaisenberger	Vice President & Controller
Or Ackerman	Head-Investor Relations & Senior Analyst
Aviad Armoni	Independent Director
Zehavit Cohen	Independent Director

Historical Stock Data for Gazit-Globe Ltd (GZTGF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-10	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-09	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-08	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-07	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-06	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-03	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-02	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-10-01	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-30	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-29	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-26	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-25	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-24	$4.25	$4.25	$4.25	$4.25	$4.25	26
2025-09-23	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-22	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-19	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-18	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-17	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-16	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-15	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-12	$4.25	$4.25	$4.25	$4.25	$4.25	0
2025-09-11	$4.25	$4.25	$4.25	$4.25	$4.25	1,420
2025-09-10	$3.40	$3.40	$3.40	$3.40	$3.40	0
2025-09-09	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-09-08	$3.40	$3.40	$3.40	$3.40	$3.40	0
2025-09-05	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-09-04	$3.40	$3.40	$3.40	$3.40	$3.40	0
2025-09-03	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-09-02	$3.40	$3.40	$3.40	$3.40	$3.40	0
2025-08-29	$3.40	$3.40	$3.40	$3.40	$3.40	0
2025-08-28	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-27	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-26	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-25	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-22	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-21	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-20	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-19	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-18	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-15	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-14	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-13	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-12	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-11	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-08	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-07	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-06	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-05	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-04	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-08-01	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-31	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-30	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-29	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-28	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-25	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-24	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-23	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-22	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-21	$3.52	$3.52	$3.52	$3.52	$3.52	89
2025-07-18	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-17	$3.52	$3.52	$3.52	$3.52	$3.52	0
2025-07-16	$3.45	$3.52	$3.45	$3.52	$3.52	200
2025-07-15	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-14	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-11	$3.22	$3.22	$3.22	$3.22	$3.22	3
2025-07-10	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-09	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-08	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-07	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-03	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-02	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-07-01	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-30	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-27	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-26	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-25	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-24	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-23	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-20	$3.22	$3.22	$3.22	$3.22	$3.22	2
2025-06-18	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-17	$3.25	$3.25	$3.25	$3.25	$3.25	17
2025-06-16	$3.25	$3.25	$3.25	$3.25	$3.25	38
2025-06-13	$3.25	$3.25	$3.25	$3.25	$3.25	45
2025-06-12	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-11	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-10	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-09	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-06	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-05	$3.25	$3.25	$3.25	$3.25	$3.25	0
2025-06-04	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-06-03	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-06-02	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-30	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-29	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-28	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-27	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-23	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-22	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-21	$3.25	$3.25	$3.25	$3.25	$3.21	0
2025-05-20	$3.25	$3.25	$3.25	$3.25	$3.21	100
2025-05-19	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-16	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-15	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-14	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-13	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-12	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-09	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-08	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-07	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-06	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-05	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-02	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-05-01	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-04-30	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-04-29	$3.00	$3.00	$3.00	$3.00	$2.97	0
2025-04-28	$2.97	$2.97	$2.97	$2.97	$2.93	1
2025-04-25	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-23	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-22	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-17	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-15	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-14	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-11	$2.97	$2.97	$2.97	$2.97	$2.97	81
2025-04-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-09	$2.97	$2.97	$2.97	$2.97	$2.97	6
2025-04-08	$2.97	$2.97	$2.97	$2.97	$2.97	11
2025-04-07	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-02	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-04-01	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-31	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-28	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-27	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-26	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-25	$3.00	$3.00	$3.00	$3.00	$3.00	500
2025-03-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-20	$3.00	$3.00	$3.00	$3.00	$3.00	2
2025-03-19	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-18	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-17	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-14	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-12	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-11	$3.00	$3.00	$3.00	$3.00	$3.00	17
2025-03-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-07	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-06	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-05	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-03-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-28	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-27	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-26	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-25	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-20	$3.00	$3.00	$3.00	$3.00	$3.00	25
2025-02-19	$3.00	$3.00	$3.00	$3.00	$3.00	156
2025-02-18	$3.00	$3.00	$3.00	$3.00	$3.00	3
2025-02-14	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-12	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-11	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-07	$3.00	$3.00	$3.00	$3.00	$3.00	3
2025-02-06	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-05	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-02-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-31	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-30	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-29	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-28	$3.00	$3.00	$3.00	$3.00	$3.00	100
2025-01-27	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-23	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-22	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-17	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-15	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-14	$3.00	$3.00	$3.00	$3.00	$3.00	1
2025-01-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-08	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-07	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-06	$3.00	$3.00	$3.00	$3.00	$3.00	11
2025-01-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2025-01-02	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-31	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-30	$3.00	$3.00	$3.00	$3.00	$3.00	1,000
2024-12-27	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-26	$3.00	$3.00	$3.00	$3.00	$3.00	1,000
2024-12-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-23	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-20	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-19	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-18	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-17	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-12	$3.00	$3.00	$3.00	$3.00	$3.00	1
2024-12-11	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-12-10	$3.00	$3.00	$3.00	$3.00	$3.00	12
2024-12-09	$3.00	$3.00	$3.00	$3.00	$3.00	8
2024-12-06	$3.00	$3.00	$3.00	$3.00	$3.00	3,000
2024-12-05	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-12-04	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-12-03	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-12-02	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-11-29	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-11-27	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-11-26	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-11-25	$3.65	$3.65	$3.65	$3.65	$3.65	0
2024-11-22	$3.65	$3.65	$3.65	$3.65	$3.65	1,200
2024-11-21	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-20	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-19	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-18	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-15	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-14	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-13	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-12	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-11	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-08	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-07	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-06	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-05	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-11-04	$3.26	$3.26	$3.26	$3.26	$3.26	254
2024-11-01	$3.55	$3.55	$3.27	$3.27	$3.27	1,355
2024-10-31	$2.76	$2.76	$2.76	$2.76	$2.76	0
2024-10-30	$2.76	$2.76	$2.76	$2.76	$2.76	0
2024-10-29	$2.76	$2.76	$2.76	$2.76	$2.76	0
2024-10-28	$2.76	$2.76	$2.76	$2.76	$2.76	400
2024-10-25	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-24	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-23	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-22	$2.48	$2.48	$2.48	$2.48	$2.48	3
2024-10-21	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-18	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-17	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-16	$2.48	$2.48	$2.48	$2.48	$2.48	2
2024-10-15	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-14	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-11	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-10	$2.48	$2.48	$2.48	$2.48	$2.48	5
2024-10-09	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-08	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-07	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-04	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-03	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-02	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-10-01	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-30	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-27	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-26	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-25	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-24	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-23	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-20	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-19	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-18	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-17	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-16	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-13	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-12	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-11	$2.51	$2.51	$2.51	$2.51	$2.51	1
2024-09-10	$2.51	$2.51	$2.51	$2.51	$2.51	18
2024-09-09	$2.51	$2.51	$2.51	$2.51	$2.51	23
2024-09-06	$2.51	$2.51	$2.51	$2.51	$2.51	5
2024-09-05	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-04	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-09-03	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-08-30	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-08-29	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-08-28	$2.51	$2.51	$2.51	$2.51	$2.48	0
2024-08-27	$2.51	$2.51	$2.51	$2.51	$2.48	0
2024-08-26	$2.51	$2.51	$2.51	$2.51	$2.48	0
2024-08-23	$2.51	$2.51	$2.51	$2.51	$2.48	134
2024-08-22	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-21	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-20	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-19	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-16	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-15	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-14	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-13	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-12	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-09	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-08	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-07	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-06	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-05	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-02	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-08-01	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-07-31	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-07-30	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-07-29	$2.40	$2.40	$2.40	$2.40	$2.37	0
2024-07-26	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-25	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-24	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-23	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-22	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-19	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-18	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-17	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-16	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-15	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-12	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-11	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-10	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-09	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-08	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-05	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-03	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-02	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-07-01	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-28	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-27	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-26	$2.40	$2.40	$2.40	$2.40	$2.40	1
2024-06-25	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-24	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-21	$2.40	$2.40	$2.40	$2.40	$2.40	9
2024-06-20	$2.40	$4.00	$2.40	$2.40	$2.40	1,000
2024-06-18	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-17	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-14	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-13	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-12	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-11	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-10	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-07	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-06-06	$2.40	$2.40	$2.40	$2.40	$2.40	107
2024-06-05	$2.25	$2.25	$2.25	$2.25	$2.25	2,001
2024-06-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-06-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-05-31	$3.00	$3.00	$3.00	$3.00	$3.00	30
2024-05-30	$3.00	$3.00	$3.00	$3.00	$3.00	26
2024-05-29	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-05-28	$3.00	$3.00	$3.00	$3.00	$3.00	400
2024-05-24	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-05-23	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-05-22	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-05-21	$2.68	$5.74	$2.68	$2.68	$2.68	300
2024-05-20	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-05-17	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-05-16	$3.00	$3.00	$3.00	$3.00	$3.00	100
2024-05-15	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-05-14	$2.69	$2.69	$2.69	$2.69	$2.69	1,500
2024-05-13	$2.87	$2.87	$2.87	$2.87	$2.87	1,000
2024-05-10	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-05-09	$2.90	$2.90	$2.90	$2.90	$2.90	61
2024-05-08	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-05-07	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-05-06	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-05-03	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-05-02	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-05-01	$2.90	$2.90	$2.90	$2.90	$2.90	41
2024-04-30	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-29	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-26	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-25	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-24	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-23	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-22	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-19	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-18	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-17	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-16	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-15	$2.90	$2.90	$2.90	$2.90	$2.90	4
2024-04-12	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-11	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-10	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-09	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-08	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-05	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-04	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-03	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-02	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-04-01	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-28	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-27	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-26	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-25	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-22	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-21	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-20	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-19	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-18	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-15	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-14	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-13	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-12	$2.90	$2.90	$2.90	$2.90	$2.90	1,300
2024-03-11	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-08	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-07	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-06	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-05	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-04	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-03-01	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-29	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-28	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-27	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-26	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-23	$2.90	$2.90	$2.90	$2.90	$2.90	1,300
2024-02-22	$2.79	$2.79	$2.79	$2.79	$2.79	200
2024-02-21	$2.73	$2.73	$2.73	$2.73	$2.73	0
2024-02-20	$2.73	$2.73	$2.73	$2.73	$2.73	25
2024-02-16	$2.73	$2.73	$2.73	$2.73	$2.73	0
2024-02-15	$2.73	$2.73	$2.73	$2.73	$2.73	103
2024-02-14	$2.75	$2.75	$2.75	$2.75	$2.75	1,150
2024-02-13	$2.68	$2.68	$2.68	$2.68	$2.68	118
2024-02-12	$2.68	$2.68	$2.68	$2.68	$2.68	113
2024-02-09	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-02-08	$2.68	$2.68	$2.68	$2.68	$2.68	12
2024-02-07	$2.68	$2.68	$2.68	$2.68	$2.68	62
2024-02-06	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-02-05	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-02-02	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-02-01	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-31	$2.68	$2.68	$2.68	$2.68	$2.68	18
2024-01-30	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-29	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-26	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-25	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-24	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-23	$2.68	$2.68	$2.68	$2.68	$2.68	1
2024-01-22	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-19	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-18	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-17	$2.68	$2.68	$2.68	$2.68	$2.68	0
2024-01-16	$2.68	$2.68	$2.68	$2.68	$2.68	252
2024-01-12	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-11	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-10	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-09	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-08	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-05	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-04	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-03	$3.12	$3.12	$3.12	$3.12	$3.12	0
2024-01-02	$3.12	$3.12	$3.12	$3.12	$3.12	0
2023-12-29	$3.12	$3.12	$3.12	$3.12	$3.12	0
2023-12-28	$3.12	$3.12	$3.12	$3.12	$3.12	0
2023-12-27	$3.14	$3.14	$3.14	$3.14	$3.14	40
2023-12-26	$3.14	$3.14	$3.14	$3.14	$3.14	0
2023-12-22	$3.14	$3.14	$3.14	$3.14	$3.14	40
2023-12-21	$3.14	$3.14	$3.14	$3.14	$3.14	0
2023-12-20	$3.14	$3.14	$3.14	$3.14	$3.14	1,000
2023-12-19	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-12-18	$3.25	$3.25	$3.17	$3.17	$3.17	600
2023-12-15	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-12-14	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-12-13	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-12-12	$2.81	$2.84	$2.81	$2.84	$2.84	273
2023-12-11	$2.75	$2.77	$2.75	$2.75	$2.75	1,200
2023-12-08	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-12-07	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-12-06	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-12-05	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-12-04	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-12-01	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-30	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-29	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-28	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-27	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-24	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-22	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-21	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-20	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-17	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-16	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-15	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-14	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-13	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-10	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-09	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-08	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-07	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-06	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-11-03	$2.75	$2.75	$2.75	$2.75	$2.75	101
2023-11-02	$2.75	$2.75	$2.75	$2.75	$2.75	1
2023-11-01	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-31	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-30	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-27	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-26	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-25	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-24	$2.75	$2.75	$2.75	$2.75	$2.75	3
2023-10-23	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-20	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-19	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-18	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-10-17	$2.43	$2.75	$2.43	$2.75	$2.75	375
2023-10-16	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-13	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-12	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-11	$3.50	$3.50	$3.50	$3.50	$3.50	25
2023-10-10	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-09	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-06	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-05	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-04	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-03	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-02	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-29	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-28	$3.50	$3.50	$3.50	$3.50	$3.50	100
2023-09-27	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-09-26	$3.50	$3.50	$3.50	$3.50	$3.50	100
2023-09-25	$6.65	$6.65	$6.65	$6.65	$6.65	33
2023-09-22	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-09-21	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-09-20	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-09-19	$3.50	$6.65	$3.50	$6.65	$6.65	351
2023-09-18	$3.00	$3.00	$3.00	$3.00	$3.00	150
2023-09-15	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-09-14	$3.00	$3.00	$3.00	$3.00	$3.00	150
2023-09-13	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-09-12	$2.60	$2.60	$2.60	$2.60	$2.60	3
2023-09-11	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-09-08	$2.60	$2.60	$2.60	$2.60	$2.60	1
2023-09-07	$2.60	$2.60	$2.60	$2.60	$2.60	669
2023-09-06	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-09-05	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-09-01	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-08-31	$3.45	$3.45	$3.45	$3.45	$3.45	133
2023-08-30	$3.15	$3.15	$3.15	$3.15	$3.15	33
2023-08-29	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-08-28	$3.15	$3.15	$3.15	$3.15	$3.15	20
2023-08-25	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-08-24	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-08-23	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-08-22	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-08-21	$3.16	$3.16	$3.15	$3.15	$3.15	10,100
2023-08-18	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-17	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-16	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-15	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-14	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-11	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-10	$3.33	$3.33	$3.33	$3.33	$3.33	0
2023-08-09	$3.33	$3.33	$3.33	$3.33	$3.33	1,000
2023-08-08	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-08-07	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-08-04	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-08-03	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-08-02	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-08-01	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-31	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-28	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-27	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-26	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-25	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-24	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-21	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-20	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-19	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-18	$3.75	$3.75	$3.75	$3.75	$3.75	1
2023-07-17	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-14	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-13	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-12	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-11	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-10	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-07	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-06	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-07-05	$3.45	$3.75	$3.45	$3.75	$3.75	1,350
2023-07-03	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-30	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-29	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-28	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-27	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-26	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-23	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-22	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-21	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-20	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-16	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-15	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-14	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-06-13	$3.50	$3.50	$3.50	$3.50	$3.50	40
2023-06-12	$3.50	$3.50	$3.50	$3.50	$3.50	1,000
2023-06-09	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-06-08	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-06-07	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-06-06	$3.00	$3.25	$3.00	$3.25	$3.25	850
2023-06-05	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-06-02	$3.00	$3.00	$3.00	$3.00	$3.00	500
2023-06-01	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-05-31	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-05-30	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-05-26	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-05-25	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-05-24	$3.00	$3.00	$3.00	$3.00	$3.00	500
2023-05-23	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-05-22	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-05-19	$3.10	$3.10	$3.10	$3.10	$3.10	256
2023-05-18	$3.41	$3.41	$3.41	$3.41	$3.41	44
2023-05-17	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-05-16	$3.41	$3.41	$3.41	$3.41	$3.41	95
2023-05-15	$3.41	$3.41	$3.41	$3.41	$3.41	5
2023-05-12	$3.41	$3.41	$3.41	$3.41	$3.41	100
2023-05-11	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-05-10	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-05-09	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-05-08	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-05-05	$3.41	$3.41	$3.41	$3.41	$3.41	666
2023-05-04	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-05-03	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-05-02	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-05-01	$3.15	$3.15	$3.15	$3.15	$3.15	9,744
2023-04-28	$2.79	$2.79	$2.79	$2.79	$2.79	0
2023-04-27	$2.79	$2.79	$2.79	$2.79	$2.79	0
2023-04-26	$2.79	$2.79	$2.79	$2.79	$2.79	0
2023-04-25	$2.79	$2.79	$2.79	$2.79	$2.79	0
2023-04-24	$2.96	$3.00	$2.79	$2.79	$2.79	1,342
2023-04-21	$3.15	$3.15	$3.15	$3.15	$3.15	150
2023-04-20	$3.15	$3.15	$3.15	$3.15	$3.15	50
2023-04-19	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-04-18	$3.15	$3.15	$3.15	$3.15	$3.15	261
2023-04-17	$2.97	$2.97	$2.97	$2.97	$2.97	0
2023-04-14	$2.97	$2.97	$2.97	$2.97	$2.97	0
2023-04-13	$2.97	$2.97	$2.97	$2.97	$2.97	0
2023-04-12	$2.97	$2.97	$2.97	$2.97	$2.97	0
2023-04-11	$2.97	$2.97	$2.97	$2.97	$2.97	100
2023-04-10	$2.97	$2.97	$2.97	$2.97	$2.97	0
2023-04-06	$2.97	$2.97	$2.97	$2.97	$2.97	158
2023-04-05	$3.14	$3.14	$3.14	$3.14	$3.14	0
2023-04-04	$3.14	$3.14	$3.14	$3.14	$3.14	0
2023-04-03	$3.14	$3.14	$3.14	$3.14	$3.14	0
2023-03-31	$3.14	$3.14	$3.14	$3.14	$3.14	0
2023-03-30	$3.14	$3.14	$3.14	$3.14	$3.14	100
2023-03-29	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-03-28	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-03-27	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-03-24	$3.54	$3.54	$3.54	$3.54	$3.54	100
2023-03-23	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-03-22	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-03-21	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-03-20	$3.52	$3.52	$3.52	$3.52	$3.52	4
2023-03-17	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-03-16	$3.52	$3.52	$3.52	$3.52	$3.52	0
2023-03-15	$3.52	$3.52	$3.52	$3.52	$3.52	90
2023-03-14	$3.52	$3.52	$3.52	$3.52	$3.52	10,194
2023-03-13	$3.93	$3.93	$3.44	$3.70	$3.70	300
2023-03-10	$4.25	$4.25	$4.25	$4.25	$4.25	0
2023-03-09	$4.25	$4.25	$4.25	$4.25	$4.25	400
2023-03-08	$4.23	$4.23	$4.23	$4.23	$4.23	0
2023-03-07	$4.23	$4.23	$4.23	$4.23	$4.23	0
2023-03-06	$4.23	$4.23	$4.23	$4.23	$4.23	0
2023-03-03	$4.23	$4.23	$4.23	$4.23	$4.23	0
2023-03-02	$4.23	$4.23	$4.23	$4.23	$4.23	1,049
2023-03-01	$3.55	$3.55	$3.55	$3.55	$3.55	0
2023-02-28	$3.55	$3.55	$3.55	$3.55	$3.55	0
2023-02-27	$3.56	$3.56	$3.56	$3.56	$3.56	1,049
2023-02-24	$3.56	$3.56	$3.56	$3.56	$3.56	0
2023-02-23	$3.56	$3.56	$3.56	$3.56	$3.56	0
2023-02-22	$3.56	$3.56	$3.56	$3.56	$3.56	1,049
2023-02-21	$4.36	$4.36	$4.36	$4.36	$4.36	0
2023-02-17	$4.36	$4.36	$4.36	$4.36	$4.36	0
2023-02-16	$4.06	$4.36	$4.06	$4.36	$4.36	8,309
2023-02-15	$3.65	$3.65	$3.65	$3.65	$3.65	0
2023-02-14	$3.65	$3.65	$3.65	$3.65	$3.65	1,049
2023-02-13	$3.75	$4.32	$3.75	$4.32	$4.32	10,194
2023-02-10	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-02-09	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-02-08	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-02-07	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-02-06	$3.75	$3.75	$3.75	$3.75	$3.75	1,050
2023-02-03	$4.25	$4.25	$4.25	$4.25	$4.25	0
2023-02-02	$4.17	$4.17	$4.17	$4.17	$4.17	1,000
2023-02-01	$4.17	$4.17	$4.17	$4.17	$4.17	0
2023-01-31	$4.17	$4.17	$4.17	$4.17	$4.17	1,000
2023-01-30	$3.75	$4.00	$3.75	$4.00	$4.00	6,954
2023-01-27	$4.56	$4.56	$4.56	$4.56	$4.56	0
2023-01-26	$4.00	$4.56	$4.00	$4.56	$4.56	3,818
2023-01-25	$4.46	$4.46	$4.46	$4.46	$4.46	30
2023-01-24	$4.46	$4.46	$4.46	$4.46	$4.46	1,200
2023-01-23	$4.74	$4.74	$4.74	$4.74	$4.74	0
2023-01-20	$4.74	$4.74	$4.74	$4.74	$4.74	5
2023-01-19	$4.25	$4.74	$4.25	$4.74	$4.74	500
2023-01-18	$4.42	$4.42	$4.42	$4.42	$4.42	0
2023-01-17	$4.25	$4.54	$4.25	$4.42	$4.42	1,000
2023-01-13	$4.11	$4.11	$4.11	$4.11	$4.11	0
2023-01-12	$4.11	$4.11	$4.11	$4.11	$4.11	0
2023-01-11	$4.11	$4.11	$4.11	$4.11	$4.11	2
2023-01-10	$4.11	$4.11	$4.11	$4.11	$4.11	0
2023-01-09	$4.11	$4.11	$4.11	$4.11	$4.11	110
2023-01-06	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-01-05	$3.50	$3.50	$3.50	$3.50	$3.50	1,000
2023-01-04	$3.17	$3.17	$3.17	$3.17	$3.17	3
2023-01-03	$3.17	$3.17	$3.17	$3.17	$3.17	8
2022-12-30	$3.17	$3.17	$3.17	$3.17	$3.17	0
2022-12-29	$3.17	$3.17	$3.17	$3.17	$3.17	1,024
2022-12-28	$3.00	$3.29	$3.00	$3.29	$3.29	1,000
2022-12-27	$3.50	$3.50	$3.00	$3.23	$3.23	1,900
2022-12-23	$4.07	$4.07	$4.07	$4.07	$4.07	0
2022-12-22	$4.07	$4.07	$4.07	$4.07	$4.07	0
2022-12-21	$3.50	$4.07	$3.50	$4.07	$4.07	600
2022-12-20	$3.75	$3.75	$3.75	$3.75	$3.75	500
2022-12-19	$3.82	$3.82	$3.82	$3.82	$3.82	0
2022-12-16	$4.41	$4.41	$3.82	$3.82	$3.73	8,836
2022-12-15	$4.25	$4.25	$4.25	$4.25	$4.15	255
2022-12-14	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-12-13	$4.33	$4.33	$4.33	$4.33	$4.23	500
2022-12-12	$4.10	$4.11	$4.10	$4.10	$4.00	1,300
2022-12-09	$4.33	$4.33	$4.04	$4.04	$3.94	450
2022-12-08	$4.33	$4.33	$4.33	$4.33	$4.23	14
2022-12-07	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-12-06	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-12-05	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-12-02	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-12-01	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-11-30	$4.33	$4.33	$4.33	$4.33	$4.23	53
2022-11-29	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-11-28	$4.33	$4.33	$4.33	$4.33	$4.23	0
2022-11-25	$4.33	$4.33	$4.33	$4.33	$4.33	124
2022-11-23	$4.01	$4.01	$4.01	$4.01	$4.01	0
2022-11-22	$4.01	$4.01	$4.01	$4.01	$4.01	1,879
2022-11-21	$3.45	$3.45	$3.40	$3.40	$3.40	703
2022-11-18	$4.00	$4.00	$4.00	$4.00	$4.00	0
2022-11-17	$3.42	$4.00	$3.42	$4.00	$4.00	600
2022-11-16	$4.62	$4.62	$4.62	$4.62	$4.62	19
2022-11-15	$3.94	$4.62	$3.94	$4.62	$4.62	224
2022-11-14	$3.03	$3.03	$3.03	$3.03	$3.03	0
2022-11-11	$3.03	$3.03	$3.03	$3.03	$3.03	0
2022-11-10	$3.03	$3.03	$3.03	$3.03	$3.03	0
2022-11-09	$3.03	$3.03	$3.03	$3.03	$3.03	126
2022-11-08	$3.27	$3.27	$3.27	$3.27	$3.27	100
2022-11-07	$3.05	$3.05	$3.05	$3.05	$3.05	0
2022-11-04	$3.05	$3.05	$3.05	$3.05	$3.05	0
2022-11-03	$3.05	$3.05	$3.05	$3.05	$3.05	0
2022-11-02	$3.05	$3.05	$3.05	$3.05	$3.05	11
2022-11-01	$3.05	$3.05	$3.05	$3.05	$3.05	10
2022-10-31	$4.00	$4.00	$3.05	$3.05	$3.05	1,601
2022-10-28	$4.57	$4.57	$4.57	$4.57	$4.57	100
2022-10-27	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-26	$4.21	$4.21	$4.21	$4.21	$4.21	200
2022-10-25	$4.21	$4.21	$4.21	$4.21	$4.21	60
2022-10-24	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-21	$4.21	$4.21	$4.21	$4.21	$4.21	40
2022-10-20	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-19	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-18	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-17	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-14	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-13	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-10-12	$4.21	$4.21	$4.21	$4.21	$4.21	100
2022-10-11	$5.20	$5.20	$5.20	$5.20	$5.20	10
2022-10-10	$5.20	$5.20	$5.20	$5.20	$5.20	0
2022-10-07	$5.20	$5.20	$5.20	$5.20	$5.20	0
2022-10-06	$5.20	$5.20	$5.20	$5.20	$5.20	0
2022-10-05	$4.70	$5.20	$4.70	$5.20	$5.20	2,322
2022-10-04	$4.38	$4.38	$4.38	$4.38	$4.38	0
2022-10-03	$4.38	$4.38	$4.38	$4.38	$4.38	0
2022-09-30	$4.38	$4.38	$4.38	$4.38	$4.38	0
2022-09-29	$5.00	$5.00	$4.38	$4.38	$4.38	300
2022-09-28	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-27	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-26	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-23	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-22	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-21	$5.42	$5.42	$5.42	$5.42	$5.42	15
2022-09-20	$5.42	$5.42	$5.42	$5.42	$5.42	3
2022-09-19	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-16	$5.42	$5.42	$5.42	$5.42	$5.42	15
2022-09-15	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-14	$5.42	$5.42	$5.42	$5.42	$5.42	15
2022-09-13	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-12	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-09	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-08	$5.42	$5.42	$5.42	$5.42	$5.42	1
2022-09-07	$5.42	$5.42	$5.42	$5.42	$5.42	0
2022-09-06	$7.37	$7.37	$7.37	$7.37	$7.37	100
2022-09-02	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-09-01	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-08-31	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-08-30	$7.37	$7.37	$7.37	$7.37	$7.37	0
2022-08-29	$7.37	$7.37	$7.37	$7.37	$7.37	100
2022-08-26	$7.79	$7.79	$7.79	$7.79	$7.79	11
2022-08-25	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-24	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-23	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-22	$7.79	$7.79	$7.79	$7.79	$7.79	75
2022-08-19	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-18	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-17	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-16	$7.79	$7.79	$7.79	$7.79	$7.79	1
2022-08-15	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-12	$7.79	$7.79	$7.79	$7.79	$7.79	0
2022-08-11	$7.79	$7.79	$7.79	$7.79	$7.79	100
2022-08-10	$6.82	$6.82	$6.82	$6.82	$6.82	10,000
2022-08-09	$6.78	$6.78	$6.78	$6.78	$6.78	128
2022-08-08	$6.53	$6.53	$6.53	$6.53	$6.53	1
2022-08-05	$6.53	$6.53	$6.53	$6.53	$6.53	40
2022-08-04	$6.53	$6.53	$6.53	$6.53	$6.53	0
2022-08-03	$6.54	$6.54	$6.53	$6.53	$6.53	200
2022-08-02	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-08-01	$6.50	$6.50	$6.50	$6.50	$6.50	2
2022-07-29	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-28	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-27	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-26	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-25	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-22	$6.50	$6.50	$6.50	$6.50	$6.50	302
2022-07-21	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-20	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-19	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-18	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-15	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-14	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-13	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-12	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-11	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-08	$6.50	$6.50	$6.50	$6.50	$6.50	4
2022-07-07	$6.95	$6.95	$6.50	$6.50	$6.50	1,971
2022-07-06	$6.50	$6.50	$6.50	$6.50	$6.50	10
2022-07-05	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-07-01	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-06-30	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-06-29	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-06-28	$6.50	$6.50	$6.50	$6.50	$6.50	100
2022-06-27	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-24	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-06-23	$6.00	$6.00	$6.00	$6.00	$6.00	100
2022-06-22	$5.56	$5.56	$5.56	$5.56	$5.56	0
2022-06-21	$5.56	$5.56	$5.56	$5.56	$5.56	0
2022-06-17	$5.60	$5.60	$5.56	$5.56	$5.56	500
2022-06-16	$5.89	$5.89	$5.86	$5.86	$5.86	404
2022-06-15	$5.86	$5.93	$5.86	$5.93	$5.93	2,917
2022-06-14	$5.92	$5.92	$5.92	$5.92	$5.92	9
2022-06-13	$5.92	$5.92	$5.92	$5.92	$5.92	125
2022-06-10	$8.15	$8.15	$8.15	$8.15	$8.15	28
2022-06-09	$8.15	$8.15	$8.15	$8.15	$8.15	0
2022-06-08	$8.15	$8.15	$8.15	$8.15	$8.15	20
2022-06-07	$8.15	$8.15	$8.15	$8.15	$8.15	0
2022-06-06	$8.15	$8.15	$8.15	$8.15	$8.15	100
2022-06-03	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-06-02	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-06-01	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-31	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-27	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-26	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-25	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-24	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-23	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-20	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-19	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-18	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-17	$7.96	$7.96	$7.96	$7.96	$7.87	2
2022-05-16	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-13	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-12	$7.96	$7.96	$7.96	$7.96	$7.87	100
2022-05-11	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-10	$7.96	$7.96	$7.96	$7.96	$7.87	0
2022-05-09	$7.96	$7.96	$7.96	$7.96	$7.87	1,000
2022-05-06	$8.00	$8.00	$8.00	$8.00	$7.91	0
2022-05-05	$8.00	$8.00	$8.00	$8.00	$7.91	200
2022-05-04	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-05-03	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-05-02	$8.75	$8.75	$8.75	$8.75	$8.65	125
2022-04-29	$9.44	$9.44	$9.44	$9.44	$9.33	0
2022-04-28	$9.44	$9.44	$9.44	$9.44	$9.33	0
2022-04-27	$9.44	$9.44	$9.44	$9.44	$9.33	0
2022-04-26	$9.44	$9.44	$9.44	$9.44	$9.33	0
2022-04-25	$10.50	$10.60	$9.44	$9.44	$9.33	983
2022-04-22	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-04-21	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-04-20	$8.75	$8.75	$8.75	$8.75	$8.65	32
2022-04-19	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-04-18	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-04-14	$8.75	$8.75	$8.75	$8.75	$8.65	32
2022-04-13	$8.75	$8.75	$8.75	$8.75	$8.65	0
2022-04-12	$8.75	$8.75	$8.75	$8.75	$8.65	192
2022-04-11	$8.86	$8.86	$8.86	$8.86	$8.76	0
2022-04-08	$8.86	$8.86	$8.86	$8.86	$8.76	0
2022-04-07	$8.86	$8.86	$8.86	$8.86	$8.76	425
2022-04-06	$8.67	$8.67	$8.67	$8.67	$8.57	1,000
2022-04-05	$8.38	$8.38	$8.38	$8.38	$8.29	0
2022-04-04	$8.38	$8.38	$8.38	$8.38	$8.29	0
2022-04-01	$8.38	$8.38	$8.38	$8.38	$8.29	0
2022-03-31	$8.38	$8.38	$8.38	$8.38	$8.19	0
2022-03-30	$8.38	$8.38	$8.38	$8.38	$8.19	0
2022-03-29	$8.42	$9.50	$8.36	$8.38	$8.19	16,783
2022-03-28	$9.20	$9.20	$9.20	$9.20	$8.99	0
2022-03-25	$9.20	$9.20	$9.20	$9.20	$8.99	0
2022-03-24	$9.20	$9.20	$9.20	$9.20	$8.99	119
2022-03-23	$8.68	$9.69	$8.68	$9.64	$9.42	905
2022-03-22	$9.00	$9.25	$9.00	$9.00	$8.79	2,429
2022-03-21	$8.10	$8.10	$8.10	$8.10	$7.91	368
2022-03-18	$8.10	$8.10	$8.10	$8.10	$7.91	0
2022-03-17	$8.10	$8.10	$8.10	$8.10	$7.91	0
2022-03-16	$8.10	$8.10	$8.10	$8.10	$7.91	368
2022-03-15	$7.89	$7.89	$7.89	$7.89	$7.71	1,593
2022-03-14	$9.00	$9.00	$7.89	$7.89	$7.71	2,404
2022-03-11	$9.26	$9.26	$9.26	$9.26	$9.04	1
2022-03-10	$9.26	$9.26	$9.26	$9.26	$9.04	0
2022-03-09	$9.26	$9.26	$9.26	$9.26	$9.04	105
2022-03-08	$9.53	$9.53	$9.53	$9.53	$9.31	1,693
2022-03-07	$8.34	$8.54	$8.28	$8.28	$8.09	600
2022-03-04	$9.52	$9.52	$9.52	$9.52	$9.30	225
2022-03-03	$9.04	$9.04	$9.04	$9.04	$8.82	75
2022-03-02	$9.03	$9.04	$9.03	$9.04	$8.82	325
2022-03-01	$9.50	$9.90	$9.50	$9.90	$9.67	1,594
2022-02-28	$9.10	$9.10	$9.10	$9.10	$8.89	1
2022-02-25	$9.10	$9.10	$9.10	$9.10	$8.89	0
2022-02-24	$9.35	$9.35	$9.10	$9.10	$8.89	1,100
2022-02-23	$10.00	$10.00	$10.00	$10.00	$9.77	2
2022-02-22	$10.00	$10.00	$10.00	$10.00	$9.77	7,248
2022-02-18	$10.00	$10.00	$10.00	$10.00	$9.77	0
2022-02-17	$10.00	$10.00	$10.00	$10.00	$9.77	0
2022-02-16	$10.00	$10.00	$10.00	$10.00	$9.77	0
2022-02-15	$10.74	$10.74	$10.00	$10.00	$9.77	7,248
2022-02-14	$10.00	$10.00	$10.00	$10.00	$9.77	0
2022-02-11	$10.00	$10.00	$10.00	$10.00	$9.77	0
2022-02-10	$10.00	$10.00	$10.00	$10.00	$9.77	150
2022-02-09	$10.85	$10.85	$10.40	$10.40	$10.16	8,974
2022-02-08	$10.15	$10.81	$10.15	$10.40	$10.16	12,618
2022-02-07	$10.35	$10.35	$10.35	$10.35	$10.11	20
2022-02-04	$10.35	$10.35	$10.35	$10.35	$10.11	0
2022-02-03	$10.35	$10.35	$10.35	$10.35	$10.11	0
2022-02-02	$10.64	$10.64	$10.06	$10.35	$10.11	17,475
2022-02-01	$10.50	$10.52	$10.50	$10.52	$10.27	6,112
2022-01-31	$9.60	$10.13	$9.60	$10.06	$9.82	4,237
2022-01-28	$8.84	$8.84	$8.84	$8.84	$8.63	0
2022-01-27	$8.80	$9.22	$8.80	$8.84	$8.63	3,321
2022-01-26	$7.70	$7.70	$7.70	$7.70	$7.52	0
2022-01-25	$7.70	$7.70	$7.70	$7.70	$7.52	413
2022-01-24	$8.50	$8.50	$8.50	$8.50	$8.30	495
2022-01-21	$8.80	$8.80	$8.80	$8.80	$8.59	704
2022-01-20	$8.80	$8.80	$8.80	$8.80	$8.59	0
2022-01-19	$8.80	$8.80	$8.80	$8.80	$8.59	1,016
2022-01-18	$8.31	$8.31	$8.31	$8.31	$8.12	5
2022-01-14	$8.31	$8.31	$8.31	$8.31	$8.12	0
2022-01-13	$8.31	$8.31	$8.31	$8.31	$8.12	5
2022-01-12	$8.31	$8.31	$8.31	$8.31	$8.12	0
2022-01-11	$7.48	$7.48	$7.48	$7.48	$7.30	200
2022-01-10	$7.48	$7.48	$7.48	$7.48	$7.30	0
2022-01-07	$7.48	$7.48	$7.48	$7.48	$7.30	0
2022-01-06	$7.48	$7.48	$7.48	$7.48	$7.30	0
2022-01-05	$7.48	$7.48	$7.48	$7.48	$7.30	0
2022-01-04	$7.48	$7.48	$7.48	$7.48	$7.30	0
2022-01-03	$7.48	$7.48	$7.48	$7.48	$7.30	200
2021-12-31	$8.00	$8.00	$8.00	$8.00	$7.81	0
2021-12-30	$8.00	$8.00	$8.00	$8.00	$7.81	160
2021-12-29	$7.92	$7.92	$7.90	$7.90	$7.72	1,305
2021-12-28	$7.04	$7.04	$7.04	$7.04	$6.88	1,000
2021-12-27	$6.74	$6.74	$6.74	$6.74	$6.58	200
2021-12-23	$7.15	$7.15	$7.15	$7.15	$6.98	5,660
2021-12-22	$7.13	$7.13	$7.13	$7.13	$6.96	0
2021-12-21	$7.13	$7.13	$7.13	$7.13	$6.96	0
2021-12-20	$7.13	$7.13	$7.13	$7.13	$6.96	0
2021-12-17	$7.13	$7.13	$7.13	$7.13	$6.96	101
2021-12-16	$7.10	$7.10	$7.10	$7.10	$6.84	0
2021-12-15	$7.10	$7.10	$7.10	$7.10	$6.84	6,000
2021-12-14	$7.69	$7.69	$7.69	$7.69	$7.41	0
2021-12-13	$7.69	$7.69	$7.69	$7.69	$7.41	0
2021-12-10	$7.70	$7.70	$7.50	$7.69	$7.41	600
2021-12-09	$7.45	$7.46	$7.45	$7.46	$7.19	400
2021-12-08	$7.36	$7.36	$7.36	$7.36	$7.09	0
2021-12-07	$7.36	$7.36	$7.36	$7.36	$7.09	75
2021-12-06	$7.36	$7.36	$7.36	$7.36	$7.09	25
2021-12-03	$7.36	$7.36	$7.36	$7.36	$7.09	300
2021-12-02	$7.38	$7.38	$7.38	$7.38	$7.11	175
2021-12-01	$7.61	$7.61	$7.61	$7.61	$7.33	25
2021-11-30	$7.61	$7.61	$7.61	$7.61	$7.33	0
2021-11-29	$7.61	$7.61	$7.61	$7.61	$7.33	675
2021-11-26	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-24	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-23	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-22	$8.10	$8.10	$8.10	$8.10	$7.81	1
2021-11-19	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-18	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-17	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-16	$8.10	$8.10	$8.10	$8.10	$7.81	1
2021-11-15	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-12	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-11	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-10	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-09	$8.10	$8.10	$8.10	$8.10	$7.81	0
2021-11-08	$8.20	$8.20	$8.10	$8.10	$7.81	1,100
2021-11-05	$8.14	$8.14	$8.14	$8.14	$7.84	2
2021-11-04	$8.14	$8.14	$8.14	$8.14	$7.84	100
2021-11-03	$8.15	$8.15	$8.15	$8.15	$7.85	100
2021-11-02	$8.34	$8.34	$8.34	$8.34	$8.04	1
2021-11-01	$8.34	$8.34	$8.34	$8.34	$8.04	1
2021-10-29	$8.34	$8.34	$8.34	$8.34	$8.04	0
2021-10-28	$8.00	$8.34	$8.00	$8.34	$8.04	400
2021-10-27	$8.73	$8.73	$8.73	$8.73	$8.41	20
2021-10-26	$8.73	$8.73	$8.73	$8.73	$8.41	545
2021-10-25	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-22	$7.00	$7.00	$7.00	$7.00	$6.75	32
2021-10-21	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-20	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-19	$7.00	$7.00	$7.00	$7.00	$6.75	81
2021-10-18	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-15	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-14	$7.00	$7.00	$7.00	$7.00	$6.75	5
2021-10-13	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-12	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-10-11	$7.03	$7.05	$7.00	$7.00	$6.75	9,360
2021-10-08	$7.06	$7.06	$7.06	$7.06	$6.80	0
2021-10-07	$7.06	$7.06	$7.06	$7.06	$6.80	0
2021-10-06	$7.06	$7.06	$7.06	$7.06	$6.80	58
2021-10-05	$7.06	$7.06	$7.06	$7.06	$6.80	0
2021-10-04	$7.06	$7.06	$7.06	$7.06	$6.80	210
2021-10-01	$8.66	$8.66	$8.66	$8.66	$8.34	0
2021-09-30	$8.66	$8.66	$8.66	$8.66	$8.34	0
2021-09-29	$8.66	$8.66	$8.66	$8.66	$8.34	0
2021-09-28	$8.66	$8.66	$8.66	$8.66	$8.34	0
2021-09-27	$8.66	$8.66	$8.66	$8.66	$8.34	1,000
2021-09-24	$7.00	$7.20	$7.00	$7.05	$6.79	1,140
2021-09-23	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-09-22	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-09-21	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-09-20	$7.00	$7.00	$7.00	$7.00	$6.75	0
2021-09-17	$7.00	$7.00	$7.00	$7.00	$6.75	437
2021-09-16	$7.04	$7.04	$7.04	$7.04	$6.78	1
2021-09-15	$7.04	$7.04	$7.04	$7.04	$6.78	22
2021-09-14	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-09-13	$7.04	$7.04	$7.04	$7.04	$6.78	4
2021-09-10	$7.04	$7.04	$7.04	$7.04	$6.78	37
2021-09-09	$7.04	$7.04	$7.04	$7.04	$6.78	10
2021-09-08	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-09-07	$7.04	$7.04	$7.04	$7.04	$6.78	47
2021-09-03	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-09-02	$7.04	$7.04	$7.04	$7.04	$6.78	1
2021-09-01	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-08-31	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-08-30	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-08-27	$7.04	$7.04	$7.04	$7.04	$6.78	0
2021-08-26	$7.04	$7.04	$7.04	$7.04	$6.70	16
2021-08-25	$7.04	$7.04	$7.04	$7.04	$6.70	100
2021-08-24	$7.00	$7.00	$7.00	$7.00	$6.66	0
2021-08-23	$7.00	$7.00	$7.00	$7.00	$6.66	0
2021-08-20	$7.00	$7.00	$7.00	$7.00	$6.66	0
2021-08-19	$7.00	$7.00	$7.00	$7.00	$6.66	144
2021-08-18	$7.00	$7.00	$7.00	$7.00	$6.66	10
2021-08-17	$7.00	$7.00	$7.00	$7.00	$6.66	0
2021-08-16	$7.00	$7.00	$7.00	$7.00	$6.66	137
2021-08-13	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-12	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-11	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-10	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-09	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-06	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-05	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-04	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-03	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-08-02	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-07-30	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-07-29	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-07-28	$6.91	$6.91	$6.91	$6.91	$6.57	1
2021-07-27	$6.91	$6.91	$6.91	$6.91	$6.57	0
2021-07-26	$6.91	$6.91	$6.91	$6.91	$6.57	100
2021-07-23	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-22	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-21	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-20	$7.15	$7.15	$7.15	$7.15	$6.80	7
2021-07-19	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-16	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-15	$7.15	$7.15	$7.15	$7.15	$6.80	8
2021-07-14	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-13	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-12	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-09	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-08	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-07	$7.15	$7.15	$7.15	$7.15	$6.80	5
2021-07-06	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-02	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-07-01	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-30	$7.15	$7.15	$7.15	$7.15	$6.80	10
2021-06-29	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-28	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-25	$7.15	$7.15	$7.15	$7.15	$6.80	10
2021-06-24	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-23	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-22	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-21	$7.15	$7.15	$7.15	$7.15	$6.80	25
2021-06-18	$7.15	$7.15	$7.15	$7.15	$6.80	4
2021-06-17	$7.15	$7.15	$7.15	$7.15	$6.80	1
2021-06-16	$7.15	$7.15	$7.15	$7.15	$6.80	17
2021-06-15	$7.15	$7.15	$7.15	$7.15	$6.80	4
2021-06-14	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-11	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-10	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-09	$7.15	$7.15	$7.15	$7.15	$6.80	0
2021-06-08	$7.15	$7.15	$7.15	$7.15	$6.80	693
2021-06-07	$7.55	$7.55	$7.55	$7.55	$7.18	3,488
2021-06-04	$7.15	$8.00	$7.15	$7.55	$7.09	631
2021-06-03	$7.36	$7.36	$7.36	$7.36	$6.88	0
2021-06-02	$7.36	$7.36	$7.36	$7.36	$6.88	120
2021-06-01	$7.41	$7.41	$7.41	$7.41	$6.93	15
2021-05-28	$7.41	$7.41	$7.41	$7.41	$6.93	0
2021-05-27	$7.41	$7.41	$7.41	$7.41	$6.93	0
2021-05-26	$7.41	$7.41	$7.41	$7.41	$6.93	0
2021-05-25	$7.41	$7.41	$7.41	$7.41	$6.93	0
2021-05-24	$7.41	$7.41	$7.41	$7.41	$6.93	0
2021-05-21	$7.41	$7.41	$7.41	$7.41	$6.93	0
2021-05-20	$7.41	$7.41	$7.41	$7.41	$6.93	100
2021-05-19	$7.04	$7.04	$7.00	$7.00	$6.55	2,925
2021-05-18	$6.89	$6.89	$6.89	$6.89	$6.44	0
2021-05-17	$6.89	$6.89	$6.89	$6.89	$6.44	120
2021-05-14	$7.00	$7.00	$7.00	$7.00	$6.55	0
2021-05-13	$7.36	$7.36	$7.00	$7.00	$6.55	1,900
2021-05-12	$6.79	$6.79	$6.79	$6.79	$6.35	0
2021-05-11	$6.79	$6.79	$6.79	$6.79	$6.35	0
2021-05-10	$6.79	$6.79	$6.79	$6.79	$6.35	200
2021-05-07	$6.58	$6.58	$6.58	$6.58	$6.15	11
2021-05-06	$6.58	$6.58	$6.58	$6.58	$6.15	1,001
2021-05-05	$6.51	$6.51	$6.51	$6.51	$6.09	0
2021-05-04	$6.70	$6.91	$6.51	$6.51	$6.09	2,005
2021-05-03	$6.70	$6.72	$6.70	$6.72	$6.29	1,462
2021-04-30	$6.10	$6.10	$6.10	$6.10	$5.71	103
2021-04-29	$6.00	$6.50	$6.00	$6.10	$5.71	2,209
2021-04-28	$6.50	$6.50	$6.50	$6.50	$6.08	0
2021-04-27	$6.50	$6.50	$6.50	$6.50	$6.08	25
2021-04-26	$6.12	$6.50	$6.12	$6.50	$6.08	1,500
2021-04-23	$6.45	$6.45	$6.45	$6.45	$6.03	50
2021-04-22	$6.48	$6.48	$6.45	$6.45	$6.03	401
2021-04-21	$6.60	$6.60	$6.50	$6.50	$6.08	362
2021-04-20	$7.00	$7.00	$7.00	$7.00	$6.55	20
2021-04-19	$7.00	$7.00	$7.00	$7.00	$6.55	90
2021-04-16	$7.00	$7.00	$7.00	$7.00	$6.55	3
2021-04-15	$7.00	$7.00	$7.00	$7.00	$6.55	2
2021-04-14	$7.00	$7.00	$7.00	$7.00	$6.55	25
2021-04-13	$7.00	$7.00	$7.00	$7.00	$6.55	17
2021-04-12	$7.40	$7.40	$7.00	$7.00	$6.55	2,636
2021-04-09	$6.65	$6.65	$6.65	$6.65	$6.22	100
2021-04-08	$6.83	$6.83	$6.83	$6.83	$6.38	0
2021-04-07	$6.83	$6.83	$6.83	$6.83	$6.38	0
2021-04-06	$6.83	$6.83	$6.83	$6.83	$6.38	300
2021-04-05	$6.83	$6.83	$6.83	$6.83	$6.38	0
2021-04-01	$6.83	$6.83	$6.83	$6.83	$6.30	180
2021-03-31	$6.65	$6.65	$6.65	$6.65	$6.14	400
2021-03-30	$6.83	$6.83	$6.83	$6.83	$6.30	1,000
2021-03-29	$6.62	$6.62	$6.62	$6.62	$6.11	2
2021-03-26	$6.62	$6.62	$6.62	$6.62	$6.11	71
2021-03-25	$6.62	$6.62	$6.62	$6.62	$6.11	0
2021-03-24	$6.62	$6.62	$6.62	$6.62	$6.11	600
2021-03-23	$6.25	$6.25	$6.25	$6.25	$5.77	45
2021-03-22	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-03-19	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-03-18	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-03-17	$6.25	$6.25	$6.25	$6.25	$5.77	1
2021-03-16	$6.50	$6.50	$6.25	$6.25	$5.77	1,135
2021-03-15	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-03-12	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-03-11	$6.25	$6.25	$6.25	$6.25	$5.77	3
2021-03-10	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-03-09	$6.25	$6.25	$6.25	$6.25	$5.77	1
2021-03-08	$6.25	$6.25	$6.25	$6.25	$5.77	25
2021-03-05	$6.25	$6.25	$6.25	$6.25	$5.77	12
2021-03-04	$6.25	$6.25	$6.25	$6.25	$5.77	5,000
2021-03-03	$6.25	$6.25	$4.33	$6.01	$5.55	7,699
2021-03-02	$6.00	$6.00	$6.00	$6.00	$5.54	0
2021-03-01	$6.00	$6.00	$6.00	$6.00	$5.54	0
2021-02-26	$6.00	$6.00	$6.00	$6.00	$5.54	60
2021-02-25	$6.00	$6.00	$6.00	$6.00	$5.54	0
2021-02-24	$6.00	$6.00	$6.00	$6.00	$5.54	0
2021-02-23	$6.00	$6.00	$6.00	$6.00	$5.54	60
2021-02-22	$7.10	$7.10	$7.10	$7.10	$6.55	310
2021-02-19	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-02-18	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-02-17	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-02-16	$7.10	$7.10	$7.10	$7.10	$6.55	310
2021-02-12	$7.02	$7.02	$6.00	$6.00	$5.54	1,250
2021-02-11	$6.20	$6.20	$6.20	$6.20	$5.72	0
2021-02-10	$6.20	$6.20	$6.20	$6.20	$5.72	1,500
2021-02-09	$6.20	$6.20	$6.20	$6.20	$5.72	0
2021-02-08	$6.20	$6.20	$6.20	$6.20	$5.72	0
2021-02-05	$6.78	$6.78	$5.79	$6.20	$5.72	1,500
2021-02-04	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-02-03	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-02-02	$7.10	$7.10	$7.10	$7.10	$6.55	20
2021-02-01	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-01-29	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-01-28	$7.10	$7.10	$7.10	$7.10	$6.55	100
2021-01-27	$7.10	$7.10	$7.10	$7.10	$6.55	20
2021-01-26	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-01-25	$7.10	$7.10	$7.10	$7.10	$6.55	0
2021-01-22	$7.10	$7.10	$7.10	$7.10	$6.55	167
2021-01-21	$6.20	$6.20	$6.20	$6.20	$5.72	0
2021-01-20	$6.20	$6.20	$6.20	$6.20	$5.72	1,804
2021-01-19	$6.29	$6.29	$6.29	$6.29	$5.80	0
2021-01-15	$6.30	$6.30	$6.29	$6.29	$5.80	532
2021-01-14	$6.38	$6.38	$6.38	$6.38	$5.89	2,000
2021-01-13	$6.34	$6.34	$6.34	$6.34	$5.85	40
2021-01-12	$6.34	$6.34	$6.34	$6.34	$5.85	1
2021-01-11	$6.34	$6.34	$6.34	$6.34	$5.85	200
2021-01-08	$6.41	$6.41	$6.41	$6.41	$5.91	100
2021-01-07	$6.56	$6.56	$6.56	$6.56	$6.05	0
2021-01-06	$6.56	$6.56	$6.56	$6.56	$6.05	213
2021-01-05	$6.25	$6.25	$6.25	$6.25	$5.77	0
2021-01-04	$6.25	$6.25	$6.25	$6.25	$5.77	241
2020-12-31	$6.20	$6.20	$6.20	$6.20	$5.72	219
2020-12-30	$6.05	$6.05	$6.05	$6.05	$5.58	0
2020-12-29	$6.05	$6.05	$6.05	$6.05	$5.58	580
2020-12-28	$6.19	$6.60	$6.19	$6.60	$6.09	2,621
2020-12-24	$6.11	$6.11	$6.11	$6.11	$5.64	919
2020-12-23	$6.27	$6.27	$6.27	$6.27	$5.79	0
2020-12-22	$6.27	$6.27	$6.27	$6.27	$5.79	0
2020-12-21	$6.27	$6.27	$6.27	$6.27	$5.79	100
2020-12-18	$6.28	$6.28	$6.28	$6.28	$5.80	20
2020-12-17	$6.28	$6.28	$6.28	$6.28	$5.71	4
2020-12-16	$6.76	$6.76	$6.28	$6.28	$5.71	828
2020-12-15	$6.52	$6.52	$6.51	$6.51	$5.92	1,900
2020-12-14	$6.52	$6.52	$6.52	$6.52	$5.93	66
2020-12-11	$6.52	$6.52	$6.52	$6.52	$5.93	53
2020-12-10	$6.52	$6.52	$6.52	$6.52	$5.93	85
2020-12-09	$6.52	$6.52	$6.52	$6.52	$5.93	0
2020-12-08	$6.52	$6.52	$6.52	$6.52	$5.93	85
2020-12-07	$6.52	$6.52	$6.52	$6.52	$5.93	200
2020-12-04	$5.43	$5.43	$5.43	$5.43	$4.94	0
2020-12-03	$5.41	$5.43	$5.41	$5.43	$4.94	1,317
2020-12-02	$5.40	$5.40	$5.40	$5.40	$4.91	0
2020-12-01	$5.94	$5.94	$5.40	$5.40	$4.91	1,400
2020-11-30	$6.25	$6.25	$6.25	$6.25	$5.69	168
2020-11-27	$6.35	$6.35	$6.35	$6.35	$5.78	0
2020-11-25	$6.35	$6.35	$6.35	$6.35	$5.78	205
2020-11-24	$7.00	$7.00	$7.00	$7.00	$6.37	125
2020-11-23	$6.65	$6.85	$6.65	$6.85	$6.23	1,870
2020-11-20	$6.01	$6.34	$6.01	$6.34	$5.77	4,475
2020-11-19	$5.27	$5.27	$5.27	$5.27	$4.80	0
2020-11-18	$5.27	$5.27	$5.27	$5.27	$4.80	0
2020-11-17	$5.27	$5.27	$5.27	$5.27	$4.80	14
2020-11-16	$5.27	$5.27	$5.27	$5.27	$4.80	0
2020-11-13	$5.27	$5.27	$5.27	$5.27	$4.80	182
2020-11-12	$5.20	$5.20	$5.20	$5.20	$4.73	0
2020-11-11	$5.20	$5.20	$5.20	$5.20	$4.73	0
2020-11-10	$5.20	$5.20	$5.20	$5.20	$4.73	100
2020-11-09	$4.43	$4.43	$4.43	$4.43	$4.03	10
2020-11-06	$4.43	$4.43	$4.43	$4.43	$4.03	0
2020-11-05	$4.43	$4.43	$4.43	$4.43	$4.03	0
2020-11-04	$4.43	$4.43	$4.43	$4.43	$4.03	0
2020-11-03	$4.43	$4.43	$4.43	$4.43	$4.03	1
2020-11-02	$4.43	$4.43	$4.43	$4.43	$4.03	0
2020-10-30	$4.43	$4.43	$4.43	$4.43	$4.03	0
2020-10-29	$4.43	$4.43	$4.43	$4.43	$4.03	0
2020-10-28	$4.43	$4.43	$4.43	$4.43	$4.03	999
2020-10-27	$4.11	$4.11	$4.11	$4.11	$3.74	625
2020-10-26	$4.30	$4.30	$4.30	$4.30	$3.91	0
2020-10-23	$4.30	$4.30	$4.30	$4.30	$3.91	1
2020-10-22	$4.79	$4.79	$4.30	$4.30	$3.91	8,525
2020-10-21	$4.53	$4.53	$4.26	$4.26	$3.88	565
2020-10-20	$4.55	$4.55	$4.55	$4.55	$4.13	2
2020-10-19	$4.55	$4.55	$4.55	$4.55	$4.13	233
2020-10-16	$4.26	$4.26	$4.26	$4.26	$3.88	100
2020-10-15	$4.25	$4.25	$4.25	$4.25	$3.87	291
2020-10-14	$4.52	$4.52	$4.52	$4.52	$4.11	0
2020-10-13	$4.52	$4.52	$4.52	$4.52	$4.11	0
2020-10-12	$4.52	$4.52	$4.52	$4.52	$4.11	0
2020-10-09	$4.52	$4.52	$4.52	$4.52	$4.11	359
2020-10-08	$4.40	$4.40	$4.40	$4.40	$4.00	0
2020-10-07	$4.40	$4.40	$4.40	$4.40	$4.00	3,000
2020-10-06	$4.32	$4.52	$4.12	$4.52	$4.11	3,457
2020-10-05	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-10-02	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-10-01	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-30	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-29	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-28	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-25	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-24	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-23	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-22	$4.05	$4.05	$4.05	$4.05	$3.68	0
2020-09-21	$4.05	$4.05	$4.05	$4.05	$3.68	3
2020-09-18	$4.05	$4.05	$4.05	$4.05	$3.68	800
2020-09-17	$4.20	$4.20	$4.20	$4.20	$3.82	0
2020-09-16	$4.20	$4.20	$4.20	$4.20	$3.82	101
2020-09-15	$4.00	$4.00	$4.00	$4.00	$3.64	0
2020-09-14	$4.00	$4.00	$4.00	$4.00	$3.64	3
2020-09-11	$4.00	$4.00	$4.00	$4.00	$3.64	655
2020-09-10	$4.75	$4.97	$3.99	$4.97	$4.52	543
2020-09-09	$4.77	$4.77	$4.77	$4.77	$4.34	100
2020-09-08	$4.77	$4.77	$4.77	$4.77	$4.34	13
2020-09-04	$4.77	$4.77	$4.77	$4.77	$4.34	0
2020-09-03	$4.77	$4.77	$4.77	$4.77	$4.34	34
2020-09-02	$4.77	$4.77	$4.77	$4.77	$4.34	0
2020-09-01	$4.79	$4.79	$4.77	$4.77	$4.34	3,205
2020-08-31	$5.00	$5.00	$5.00	$5.00	$4.55	210
2020-08-28	$5.07	$5.07	$5.07	$5.07	$4.61	304
2020-08-27	$5.50	$5.50	$5.50	$5.50	$4.88	5
2020-08-26	$5.50	$5.50	$5.50	$5.50	$4.88	0
2020-08-25	$5.50	$5.50	$5.50	$5.50	$4.88	500
2020-08-24	$4.91	$4.91	$4.91	$4.91	$4.36	2
2020-08-21	$4.91	$4.91	$4.91	$4.91	$4.36	111
2020-08-20	$4.81	$4.81	$4.80	$4.80	$4.26	2,173
2020-08-19	$4.80	$4.90	$4.80	$4.90	$4.35	293
2020-08-18	$4.99	$5.18	$4.99	$5.18	$4.60	294
2020-08-17	$4.80	$4.80	$4.80	$4.80	$4.26	6
2020-08-14	$4.80	$4.80	$4.80	$4.80	$4.26	5
2020-08-13	$4.80	$4.80	$4.80	$4.80	$4.26	1,000
2020-08-12	$4.80	$4.80	$4.80	$4.80	$4.26	103
2020-08-11	$4.64	$4.64	$4.64	$4.64	$4.12	0
2020-08-10	$4.54	$4.64	$4.54	$4.64	$4.12	250
2020-08-07	$4.30	$4.30	$4.30	$4.30	$3.82	2,591
2020-08-06	$4.32	$4.32	$4.32	$4.32	$3.83	1,100
2020-08-05	$4.48	$4.48	$4.48	$4.48	$3.98	225
2020-08-04	$4.48	$4.48	$4.48	$4.48	$3.98	0
2020-08-03	$4.48	$4.48	$4.48	$4.48	$3.98	715
2020-07-31	$4.14	$4.14	$4.14	$4.14	$3.67	0
2020-07-30	$4.14	$4.14	$4.14	$4.14	$3.67	0
2020-07-29	$3.99	$4.14	$3.99	$4.14	$3.67	545
2020-07-28	$4.29	$4.29	$4.29	$4.29	$3.81	0
2020-07-27	$4.29	$4.32	$4.29	$4.29	$3.81	350
2020-07-24	$4.62	$4.62	$4.29	$4.29	$3.81	1,125
2020-07-23	$4.55	$4.55	$4.55	$4.55	$4.04	250
2020-07-22	$4.65	$4.65	$4.65	$4.65	$4.13	110
2020-07-21	$4.71	$4.71	$4.71	$4.71	$4.18	100
2020-07-20	$4.63	$4.63	$4.63	$4.63	$4.11	100
2020-07-17	$4.77	$4.77	$4.77	$4.77	$4.23	0
2020-07-16	$5.00	$5.00	$4.77	$4.77	$4.23	214
2020-07-15	$4.99	$4.99	$4.99	$4.99	$4.43	24
2020-07-14	$4.99	$4.99	$4.99	$4.99	$4.43	7
2020-07-13	$4.99	$4.99	$4.99	$4.99	$4.43	0
2020-07-10	$4.99	$4.99	$4.99	$4.99	$4.43	6,070
2020-07-09	$5.06	$5.06	$5.06	$5.06	$4.49	0
2020-07-08	$5.06	$5.06	$5.06	$5.06	$4.49	63
2020-07-07	$5.06	$5.06	$5.06	$5.06	$4.49	0
2020-07-06	$5.06	$5.06	$5.06	$5.06	$4.49	50
2020-07-02	$5.06	$5.06	$5.06	$5.06	$4.49	0
2020-07-01	$5.06	$5.06	$5.06	$5.06	$4.49	1
2020-06-30	$5.06	$5.06	$5.06	$5.06	$4.49	2
2020-06-29	$5.06	$5.06	$5.06	$5.06	$4.49	0
2020-06-26	$5.06	$5.06	$5.06	$5.06	$4.49	0
2020-06-25	$5.06	$5.06	$5.06	$5.06	$4.49	20
2020-06-24	$5.06	$5.06	$5.06	$5.06	$4.49	10
2020-06-23	$5.06	$5.06	$5.06	$5.06	$4.49	0
2020-06-22	$5.06	$5.06	$5.06	$5.06	$4.49	153
2020-06-19	$5.74	$5.74	$5.74	$5.74	$5.09	0
2020-06-18	$5.74	$5.74	$5.74	$5.74	$5.09	9
2020-06-17	$5.74	$5.74	$5.74	$5.74	$5.09	694
2020-06-16	$5.68	$5.80	$5.68	$5.80	$5.15	514
2020-06-15	$5.43	$5.43	$5.43	$5.43	$4.82	244
2020-06-12	$5.55	$5.55	$5.28	$5.28	$4.69	3,225
2020-06-11	$5.89	$5.89	$5.88	$5.88	$5.22	221
2020-06-10	$6.00	$6.00	$6.00	$6.00	$5.32	84
2020-06-09	$6.00	$6.00	$6.00	$6.00	$5.32	5,901
2020-06-08	$6.34	$6.34	$6.34	$6.34	$5.63	1,475
2020-06-05	$6.25	$6.25	$6.25	$6.25	$5.54	50
2020-06-04	$6.37	$6.37	$6.37	$6.37	$5.54	180
2020-06-03	$6.88	$6.88	$6.88	$6.88	$5.99	36
2020-06-02	$6.88	$6.88	$6.88	$6.88	$5.99	0
2020-06-01	$6.88	$6.88	$6.88	$6.88	$5.99	10
2020-05-29	$6.88	$6.88	$6.88	$6.88	$5.99	0
2020-05-28	$6.88	$6.88	$6.88	$6.88	$5.99	4
2020-05-27	$6.88	$6.88	$6.88	$6.88	$5.99	5,952
2020-05-26	$6.32	$6.32	$6.32	$6.32	$5.50	153
2020-05-22	$5.88	$5.88	$5.88	$5.88	$5.12	0
2020-05-21	$5.88	$5.88	$5.88	$5.88	$5.12	0
2020-05-20	$5.88	$5.88	$5.88	$5.88	$5.12	0
2020-05-19	$5.88	$5.88	$5.88	$5.88	$5.12	5
2020-05-18	$5.88	$5.88	$5.88	$5.88	$5.12	15
2020-05-15	$5.88	$5.88	$5.88	$5.88	$5.12	527
2020-05-14	$6.36	$6.36	$6.20	$6.20	$5.39	1,103
2020-05-13	$6.90	$6.90	$6.90	$6.90	$6.00	0
2020-05-12	$6.90	$6.90	$6.90	$6.90	$6.00	50
2020-05-11	$6.90	$6.90	$6.90	$6.90	$6.00	35
2020-05-08	$6.90	$6.90	$6.90	$6.90	$6.00	0
2020-05-07	$6.90	$6.90	$6.90	$6.90	$6.00	1
2020-05-06	$6.62	$6.90	$6.62	$6.90	$6.00	3,150
2020-05-05	$6.79	$6.79	$6.79	$6.79	$5.91	1,000
2020-05-04	$7.00	$7.00	$6.55	$6.55	$5.70	7,702
2020-05-01	$7.10	$7.10	$7.10	$7.10	$6.18	0
2020-04-30	$7.10	$7.10	$7.10	$7.10	$6.18	0
2020-04-29	$7.10	$7.10	$7.10	$7.10	$6.18	15
2020-04-28	$7.10	$7.10	$7.10	$7.10	$6.18	11
2020-04-27	$7.10	$7.10	$7.10	$7.10	$6.18	3,000
2020-04-24	$7.00	$7.00	$7.00	$7.00	$6.09	0
2020-04-23	$7.00	$7.00	$7.00	$7.00	$6.09	0
2020-04-22	$7.00	$7.00	$7.00	$7.00	$6.09	150
2020-04-21	$7.33	$7.33	$7.33	$7.33	$6.38	0
2020-04-20	$7.33	$7.33	$7.33	$7.33	$6.38	500
2020-04-17	$7.22	$7.22	$7.22	$7.22	$6.28	0
2020-04-16	$7.22	$7.22	$7.22	$7.22	$6.28	0
2020-04-15	$7.22	$7.22	$7.22	$7.22	$6.28	200
2020-04-14	$7.67	$7.67	$7.67	$7.67	$6.67	2
2020-04-13	$7.67	$7.67	$7.67	$7.67	$6.67	31
2020-04-09	$7.67	$7.67	$7.67	$7.67	$6.67	1,503
2020-04-08	$7.50	$7.50	$7.50	$7.50	$6.53	20
2020-04-07	$7.50	$7.50	$7.50	$7.50	$6.53	170
2020-04-06	$6.69	$6.69	$6.69	$6.69	$5.82	0
2020-04-03	$6.69	$6.69	$6.69	$6.69	$5.82	0
2020-04-02	$6.69	$6.69	$6.69	$6.69	$5.82	1,019
2020-04-01	$7.30	$7.30	$7.30	$7.30	$6.24	100
2020-03-31	$7.14	$7.14	$7.14	$7.14	$6.00	1,144
2020-03-30	$5.96	$5.96	$5.96	$5.96	$5.01	0
2020-03-27	$5.96	$5.96	$5.96	$5.96	$5.01	0
2020-03-26	$5.96	$5.96	$5.96	$5.96	$5.01	0
2020-03-25	$5.96	$5.96	$5.96	$5.96	$5.01	10
2020-03-24	$5.96	$5.96	$5.96	$5.96	$5.01	3
2020-03-23	$5.96	$5.96	$5.96	$5.96	$5.01	62
2020-03-20	$5.96	$5.96	$5.96	$5.96	$5.01	3,330
2020-03-19	$5.93	$5.93	$5.93	$5.93	$4.99	2
2020-03-18	$6.14	$6.14	$5.93	$5.93	$4.99	380
2020-03-17	$6.35	$6.35	$6.35	$6.35	$5.34	73
2020-03-16	$6.35	$6.35	$6.35	$6.35	$5.34	92
2020-03-13	$6.36	$6.36	$6.35	$6.35	$5.34	2,789
2020-03-12	$9.45	$9.45	$9.45	$9.45	$7.95	5
2020-03-11	$9.45	$9.45	$9.45	$9.45	$7.95	6
2020-03-10	$9.45	$9.45	$9.45	$9.45	$7.95	0
2020-03-09	$9.45	$9.45	$9.45	$9.45	$7.95	100
2020-03-06	$10.22	$10.22	$10.22	$10.22	$8.59	496
2020-03-05	$10.60	$10.60	$10.60	$10.60	$8.91	100
2020-03-04	$11.10	$11.10	$11.10	$11.10	$9.33	646
2020-03-03	$11.44	$11.44	$11.44	$11.44	$9.62	275
2020-03-02	$11.08	$11.55	$11.08	$11.55	$9.71	2,236
2020-02-28	$12.70	$12.70	$12.70	$12.70	$10.68	6
2020-02-27	$12.70	$12.70	$12.70	$12.70	$10.68	0
2020-02-26	$12.70	$12.70	$12.70	$12.70	$10.68	3,015
2020-02-25	$12.24	$12.24	$12.24	$12.24	$10.29	42
2020-02-24	$12.24	$12.24	$12.24	$12.24	$10.29	2,771
2020-02-21	$12.98	$12.98	$12.98	$12.98	$10.91	21
2020-02-20	$13.00	$13.00	$12.98	$12.98	$10.91	1,005
2020-02-19	$13.03	$13.03	$13.03	$13.03	$10.96	862
2020-02-18	$13.01	$13.03	$13.01	$13.03	$10.96	1,502
2020-02-14	$12.40	$12.40	$12.40	$12.40	$10.43	125
2020-02-13	$12.65	$12.65	$12.65	$12.65	$10.64	0
2020-02-12	$12.68	$12.68	$12.65	$12.65	$10.64	3,324
2020-02-11	$12.45	$12.45	$12.45	$12.45	$10.47	400
2020-02-10	$12.20	$12.20	$12.00	$12.00	$10.09	3,988
2020-02-07	$11.98	$11.98	$11.98	$11.98	$10.07	104
2020-02-06	$11.91	$12.30	$11.91	$12.30	$10.34	3,616
2020-02-05	$11.47	$11.47	$11.47	$11.47	$9.65	1,825
2020-02-04	$12.01	$12.01	$12.01	$12.01	$10.10	30
2020-02-03	$12.01	$12.01	$12.01	$12.01	$10.10	2
2020-01-31	$12.01	$12.01	$12.01	$12.01	$10.10	0
2020-01-29	$12.01	$12.01	$12.01	$12.01	$10.10	0
2020-01-28	$12.01	$12.01	$12.01	$12.01	$10.10	68
2020-01-27	$12.01	$12.01	$12.01	$12.01	$10.10	0
2020-01-24	$12.01	$12.01	$12.01	$12.01	$10.10	225
2020-01-23	$12.00	$12.00	$12.00	$12.00	$10.09	532
2020-01-22	$11.72	$11.73	$11.51	$11.64	$9.79	6,550
2020-01-21	$10.23	$10.23	$10.23	$10.23	$8.60	16
2020-01-17	$10.23	$10.23	$10.23	$10.23	$8.60	0
2020-01-16	$10.23	$10.23	$10.23	$10.23	$8.60	0
2020-01-15	$10.23	$10.23	$10.23	$10.23	$8.60	2
2020-01-14	$10.23	$10.23	$10.23	$10.23	$8.60	55
2020-01-13	$10.23	$10.23	$10.23	$10.23	$8.60	0
2020-01-10	$10.23	$10.23	$10.23	$10.23	$8.60	56
2020-01-09	$10.23	$10.23	$10.23	$10.23	$8.60	0
2020-01-08	$10.23	$10.23	$10.23	$10.23	$8.60	560
2020-01-07	$11.20	$11.20	$11.20	$11.20	$9.42	100
2020-01-06	$10.54	$11.15	$10.54	$11.15	$9.38	843
2020-01-03	$11.00	$11.00	$11.00	$11.00	$9.25	0
2020-01-02	$11.00	$11.00	$11.00	$11.00	$9.25	151
2019-12-31	$11.00	$11.00	$10.90	$11.00	$9.25	4,772
2019-12-30	$10.80	$10.80	$10.80	$10.80	$9.08	77
2019-12-27	$10.80	$10.80	$10.80	$10.80	$9.08	2
2019-12-26	$10.80	$10.80	$10.80	$10.80	$9.08	12
2019-12-24	$10.64	$10.80	$10.06	$10.80	$9.08	2,400
2019-12-23	$10.80	$10.80	$10.80	$10.80	$9.08	198
2019-12-20	$10.46	$10.46	$10.46	$10.46	$8.80	6
2019-12-19	$10.46	$10.46	$10.46	$10.46	$8.80	0
2019-12-18	$10.46	$10.46	$10.46	$10.46	$8.80	636
2019-12-17	$9.73	$9.73	$9.73	$9.73	$8.18	5,002
2019-12-16	$10.41	$10.41	$10.41	$10.41	$8.75	0
2019-12-13	$10.41	$10.41	$10.41	$10.41	$8.66	0
2019-12-12	$10.55	$10.55	$10.41	$10.41	$8.66	2,500
2019-12-11	$10.55	$10.55	$10.55	$10.55	$8.77	175
2019-12-10	$10.30	$10.30	$10.30	$10.30	$8.57	51
2019-12-09	$10.30	$10.30	$10.30	$10.30	$8.57	0
2019-12-06	$10.30	$10.30	$10.30	$10.30	$8.57	480
2019-12-05	$10.34	$10.34	$10.34	$10.34	$8.60	0
2019-12-04	$10.34	$10.34	$10.34	$10.34	$8.60	0
2019-12-03	$10.34	$10.34	$10.34	$10.34	$8.60	0
2019-12-02	$10.34	$10.34	$10.34	$10.34	$8.60	0
2019-11-29	$10.34	$10.34	$10.34	$10.34	$8.60	39
2019-11-27	$10.30	$10.34	$10.30	$10.34	$8.60	834
2019-11-26	$11.01	$11.01	$11.01	$11.01	$9.16	2,014
2019-11-25	$10.91	$10.91	$10.91	$10.91	$9.07	1,004
2019-11-22	$10.21	$10.21	$10.21	$10.21	$8.49	125
2019-11-21	$10.85	$10.85	$10.85	$10.85	$9.02	154
2019-11-20	$10.70	$10.70	$10.70	$10.70	$8.90	302
2019-11-19	$10.70	$11.00	$10.70	$10.74	$8.93	1,140
2019-11-18	$9.90	$9.90	$9.90	$9.90	$8.23	100
2019-11-15	$9.91	$9.91	$9.91	$9.91	$8.24	61
2019-11-14	$9.91	$9.91	$9.91	$9.91	$8.24	2
2019-11-13	$9.91	$9.91	$9.91	$9.91	$8.24	200
2019-11-12	$9.82	$9.82	$9.82	$9.82	$8.17	23
2019-11-11	$9.82	$9.82	$9.82	$9.82	$8.17	0
2019-11-08	$9.82	$9.82	$9.82	$9.82	$8.17	0
2019-11-07	$10.72	$10.72	$9.82	$9.82	$8.17	600
2019-11-06	$10.00	$10.00	$10.00	$10.00	$8.32	0
2019-11-05	$10.00	$10.00	$10.00	$10.00	$8.32	1,144
2019-11-04	$10.00	$10.29	$10.00	$10.00	$8.32	701
2019-11-01	$10.00	$10.00	$9.87	$9.87	$8.21	1,019
2019-10-31	$9.90	$9.96	$9.87	$9.87	$8.21	18,824
2019-10-30	$9.52	$9.52	$9.52	$9.52	$7.92	0
2019-10-29	$9.57	$9.57	$9.57	$9.57	$7.96	507
2019-10-28	$9.80	$9.80	$9.52	$9.52	$7.92	231
2019-10-25	$9.52	$9.52	$9.52	$9.52	$7.92	0
2019-10-24	$9.90	$9.90	$9.90	$9.90	$8.23	2,353
2019-10-23	$9.64	$9.64	$9.64	$9.64	$8.02	2,577
2019-10-22	$9.52	$9.52	$9.52	$9.52	$7.92	11
2019-10-21	$9.75	$9.75	$9.75	$9.75	$8.11	300
2019-10-18	$9.52	$9.52	$9.52	$9.52	$7.92	0
2019-10-17	$9.76	$9.76	$9.76	$9.76	$8.12	200
2019-10-16	$9.52	$9.52	$9.52	$9.52	$7.92	0
2019-10-15	$9.52	$9.52	$9.52	$9.52	$7.92	0
2019-10-14	$9.52	$9.52	$9.52	$9.52	$7.92	180
2019-10-11	$10.22	$10.22	$10.22	$10.22	$8.50	100
2019-10-10	$10.22	$10.22	$10.22	$10.22	$8.50	0
2019-10-09	$10.22	$10.22	$10.22	$10.22	$8.50	0
2019-10-08	$10.22	$10.22	$10.22	$10.22	$8.50	0
2019-10-07	$10.22	$10.22	$10.22	$10.22	$8.50	0
2019-10-04	$10.22	$10.22	$10.22	$10.22	$8.50	0
2019-10-03	$10.22	$10.22	$10.22	$10.22	$8.50	80
2019-10-02	$10.22	$10.22	$10.22	$10.22	$8.50	6
2019-10-01	$10.22	$10.22	$10.22	$10.22	$8.50	9
2019-09-30	$10.22	$10.22	$10.22	$10.22	$8.50	430
2019-09-27	$9.90	$9.92	$9.41	$9.41	$7.83	3,428
2019-09-26	$9.90	$9.90	$9.90	$9.90	$8.23	5,000
2019-09-25	$9.90	$9.90	$9.90	$9.90	$8.23	10,510
2019-09-24	$10.00	$10.00	$9.90	$9.90	$8.23	3,100
2019-09-23	$9.38	$9.38	$9.38	$9.38	$7.80	1,000
2019-09-20	$9.52	$9.52	$9.27	$9.27	$7.71	1,800
2019-09-19	$9.51	$9.51	$9.51	$9.51	$7.91	2
2019-09-18	$9.62	$9.62	$9.51	$9.51	$7.91	1,633
2019-09-17	$9.57	$9.57	$9.37	$9.37	$7.79	3,200
2019-09-16	$9.34	$9.34	$9.34	$9.34	$7.77	83
2019-09-13	$9.34	$9.34	$9.34	$9.34	$7.77	0
2019-09-12	$9.34	$9.34	$9.34	$9.34	$7.77	2,000
2019-09-11	$9.90	$9.90	$9.90	$9.90	$8.23	100
2019-09-10	$10.00	$10.00	$10.00	$10.00	$8.32	0
2019-09-09	$10.00	$10.00	$10.00	$10.00	$8.32	60
2019-09-06	$9.89	$9.89	$9.89	$9.89	$8.22	35
2019-09-05	$10.00	$10.00	$10.00	$10.00	$8.22	0
2019-09-04	$10.00	$10.00	$10.00	$10.00	$8.22	2
2019-09-03	$10.00	$10.00	$10.00	$10.00	$8.22	1,114
2019-08-30	$10.00	$10.00	$10.00	$10.00	$8.22	0
2019-08-29	$10.00	$10.00	$10.00	$10.00	$8.22	128
2019-08-28	$10.09	$10.09	$10.09	$10.09	$8.29	1,605
2019-08-27	$10.00	$10.00	$10.00	$10.00	$8.22	100
2019-08-26	$10.00	$10.00	$10.00	$10.00	$8.22	500
2019-08-23	$10.25	$10.50	$10.00	$10.13	$8.33	5,062
2019-08-22	$10.00	$10.08	$10.00	$10.08	$8.29	400
2019-08-21	$9.80	$10.30	$9.80	$10.00	$8.22	13,180
2019-08-20	$9.50	$9.50	$9.50	$9.50	$7.81	2
2019-08-19	$9.50	$9.50	$9.50	$9.50	$7.81	1,701
2019-08-16	$9.75	$9.75	$9.75	$9.75	$8.01	1
2019-08-15	$9.75	$9.80	$9.51	$9.75	$8.01	2,100
2019-08-14	$9.75	$9.80	$9.51	$9.75	$8.01	2,100
2019-08-13	$9.75	$9.80	$9.51	$9.75	$8.01	2,100
2019-08-12	$8.75	$8.75	$8.75	$8.75	$7.19	800
2019-08-09	$8.75	$8.75	$8.75	$8.75	$7.19	800
2019-08-08	$8.75	$8.75	$8.75	$8.75	$7.19	800
2019-08-07	$8.75	$8.75	$8.75	$8.75	$7.19	750
2019-08-06	$9.03	$9.05	$8.81	$8.81	$7.24	2,000
2019-08-05	$9.03	$9.05	$8.81	$8.81	$7.24	2,014
2019-08-02	$9.03	$9.05	$8.81	$8.81	$7.24	15
2019-08-01	$9.03	$9.05	$8.81	$8.81	$7.24	9,300
2019-07-31	$8.81	$8.81	$8.81	$8.81	$7.24	2
2019-07-30	$9.03	$9.05	$8.81	$8.81	$7.24	9,300
2019-07-29	$9.03	$9.05	$8.81	$8.81	$7.24	9,258
2019-07-26	$9.05	$9.05	$9.05	$9.05	$7.44	1
2019-07-25	$9.05	$9.05	$9.05	$9.05	$7.44	0
2019-07-24	$9.05	$9.05	$9.05	$9.05	$7.44	509
2019-07-23	$8.84	$8.99	$8.00	$8.00	$6.58	8,926
2019-07-22	$8.13	$8.13	$7.00	$7.11	$5.84	1,681
2019-07-19	$8.02	$8.14	$7.75	$7.75	$6.37	700
2019-07-18	$8.02	$8.02	$8.02	$8.02	$6.59	40
2019-07-17	$8.02	$8.02	$8.02	$8.02	$6.59	50
2019-07-16	$8.02	$8.02	$8.02	$8.02	$6.59	0
2019-07-15	$8.02	$8.02	$8.02	$8.02	$6.59	100
2019-07-12	$8.25	$8.25	$8.25	$8.25	$6.78	0
2019-07-11	$8.25	$8.25	$8.25	$8.25	$6.78	600
2019-07-10	$8.02	$8.02	$8.02	$8.02	$6.59	404
2019-07-09	$8.02	$8.02	$8.02	$8.02	$6.59	1,000
2019-07-08	$8.13	$8.13	$8.13	$8.13	$6.68	1,500
2019-07-05	$8.23	$8.23	$8.23	$8.23	$6.77	1,530
2019-07-03	$8.23	$8.23	$8.23	$8.23	$6.77	0
2019-07-02	$8.23	$8.23	$8.23	$8.23	$6.77	56
2019-07-01	$8.23	$8.23	$8.23	$8.23	$6.77	2,500
2019-06-28	$8.28	$8.28	$8.28	$8.28	$6.81	106
2019-06-27	$8.31	$8.31	$8.28	$8.28	$6.81	5,537
2019-06-26	$8.16	$8.16	$8.16	$8.16	$6.71	150
2019-06-25	$8.04	$8.15	$8.04	$8.15	$6.70	502
2019-06-24	$8.05	$8.05	$8.05	$8.05	$6.62	2
2019-06-21	$8.05	$8.05	$8.05	$8.05	$6.62	0
2019-06-20	$8.05	$8.05	$8.05	$8.05	$6.62	389
2019-06-19	$7.80	$7.80	$7.80	$7.80	$6.41	43
2019-06-18	$7.80	$7.80	$7.80	$7.80	$6.41	4
2019-06-17	$7.80	$7.80	$7.80	$7.80	$6.41	100
2019-06-14	$8.00	$8.05	$7.85	$7.85	$6.45	1,027
2019-06-13	$7.77	$7.77	$7.77	$7.77	$6.39	65
2019-06-12	$7.77	$7.77	$7.77	$7.77	$6.39	500
2019-06-11	$7.95	$7.95	$7.95	$7.95	$6.54	367
2019-06-07	$8.60	$8.60	$8.60	$8.60	$7.07	18
2019-06-06	$8.60	$8.60	$8.60	$8.60	$7.07	10
2019-06-05	$8.60	$8.60	$8.60	$8.60	$7.07	0
2019-06-04	$8.60	$8.60	$8.60	$8.60	$7.07	350
2019-06-03	$7.98	$7.98	$7.98	$7.98	$6.56	1,000
2019-05-31	$8.01	$8.01	$8.01	$8.01	$6.58	30
2019-05-30	$8.01	$8.01	$8.01	$8.01	$6.58	130
2019-05-29	$8.15	$8.15	$8.15	$8.15	$6.70	0
2019-05-28	$8.05	$8.15	$8.05	$8.15	$6.70	1,265
2019-05-24	$8.05	$8.05	$8.05	$8.05	$6.62	0
2019-05-23	$8.00	$8.05	$8.00	$8.05	$6.62	628
2019-05-22	$7.50	$7.50	$7.50	$7.50	$6.17	0
2019-05-21	$7.50	$7.50	$7.50	$7.50	$6.17	0
2019-05-20	$7.50	$7.50	$7.50	$7.50	$6.17	300
2019-05-17	$7.50	$7.50	$7.50	$7.50	$6.17	0
2019-05-16	$7.50	$7.50	$7.50	$7.50	$6.17	252
2019-05-15	$7.75	$7.78	$7.75	$7.75	$6.37	6,676
2019-05-14	$7.75	$7.75	$7.75	$7.75	$6.37	0
2019-05-13	$7.75	$7.75	$7.75	$7.75	$6.37	50
2019-05-10	$7.75	$7.75	$7.75	$7.75	$6.37	49
2019-05-09	$7.75	$7.75	$7.75	$7.75	$6.37	500
2019-05-08	$7.86	$7.86	$7.86	$7.86	$6.46	0
2019-05-07	$7.86	$7.86	$7.86	$7.86	$6.46	0
2019-05-06	$7.90	$7.90	$7.86	$7.86	$6.46	533
2019-05-03	$8.10	$8.10	$8.10	$8.10	$6.66	300
2019-05-02	$7.95	$7.95	$7.95	$7.95	$6.54	10
2019-05-01	$8.06	$8.06	$7.95	$7.95	$6.54	12,505
2019-04-30	$8.07	$8.07	$8.07	$8.07	$6.63	17,290
2019-04-29	$8.00	$8.11	$8.00	$8.11	$6.67	18,088
2019-04-25	$8.00	$8.00	$8.00	$8.00	$6.58	0
2019-04-24	$8.00	$8.00	$8.00	$8.00	$6.58	3,878
2019-04-23	$8.10	$8.10	$8.10	$8.10	$6.66	300
2019-04-22	$7.85	$7.85	$7.85	$7.85	$6.45	1,000
2019-04-18	$8.10	$8.10	$8.00	$8.10	$6.66	3,510
2019-04-17	$8.80	$8.80	$8.80	$8.80	$7.23	13
2019-04-16	$8.80	$8.80	$8.80	$8.80	$7.23	87
2019-04-15	$8.80	$8.80	$8.80	$8.80	$7.23	3
2019-04-12	$8.80	$8.80	$8.80	$8.80	$7.23	0
2019-04-11	$8.80	$8.80	$8.80	$8.80	$7.23	0
2019-04-10	$8.80	$8.80	$8.80	$8.80	$7.23	7
2019-04-09	$8.80	$8.80	$8.80	$8.80	$7.23	704
2019-04-08	$8.10	$8.10	$8.10	$8.10	$6.66	2,200
2019-04-05	$8.11	$8.11	$8.10	$8.10	$6.66	2,100
2019-04-04	$8.04	$8.04	$8.04	$8.04	$6.61	9
2019-04-03	$8.15	$8.15	$8.15	$8.15	$6.61	5
2019-04-02	$8.10	$8.15	$8.10	$8.15	$6.61	1,302
2019-04-01	$7.75	$7.90	$7.75	$7.90	$6.40	551
2019-03-29	$7.86	$7.86	$7.86	$7.86	$6.37	309
2019-03-28	$7.97	$7.97	$7.97	$7.97	$6.46	5,666
2019-03-27	$7.90	$7.90	$7.90	$7.90	$6.40	1
2019-03-26	$7.90	$7.90	$7.90	$7.90	$6.40	100
2019-03-25	$7.80	$7.82	$7.80	$7.82	$6.34	3,060
2019-03-22	$7.90	$7.97	$7.90	$7.90	$6.40	1,683
2019-03-21	$7.91	$7.93	$7.91	$7.93	$6.43	1,253
2019-03-20	$7.80	$7.90	$7.80	$7.90	$6.40	1,123
2019-03-19	$8.00	$8.00	$7.90	$8.00	$6.49	18,820
2019-03-18	$7.90	$8.00	$7.70	$8.00	$6.49	9,490
2019-03-14	$7.35	$7.65	$7.35	$7.65	$6.20	4,138
2019-03-13	$7.65	$7.65	$7.65	$7.65	$6.20	15,472
2019-03-12	$7.75	$7.75	$7.65	$7.67	$6.22	4,420
2019-03-11	$7.90	$7.90	$7.75	$7.75	$6.28	13,400
2019-03-07	$8.02	$8.06	$7.80	$8.05	$6.53	17,215
2019-03-06	$8.10	$8.16	$7.94	$7.94	$6.44	15,165
2019-03-05	$8.19	$8.28	$8.02	$8.16	$6.62	18,867
2019-03-04	$8.24	$8.37	$8.15	$8.19	$6.64	16,296
2019-03-01	$7.80	$8.05	$7.71	$8.05	$6.53	16,644
2019-02-28	$7.72	$7.81	$7.52	$7.74	$6.27	25,395
2019-02-27	$7.81	$7.83	$7.70	$7.83	$6.35	8,983
2019-02-26	$8.04	$8.04	$7.72	$7.77	$6.30	13,453
2019-02-25	$8.00	$8.07	$7.97	$8.06	$6.53	1,118
2019-02-22	$7.90	$8.15	$7.80	$7.85	$6.36	5,050
2019-02-21	$8.01	$8.01	$7.86	$8.00	$6.49	4,690
2019-02-20	$8.20	$8.20	$8.06	$8.08	$6.55	3,666
2019-02-19	$7.71	$8.35	$7.71	$8.20	$6.65	9,690
2019-02-15	$7.75	$7.95	$7.75	$7.89	$6.40	783
2019-02-14	$7.85	$7.85	$7.72	$7.72	$6.26	12,689
2019-02-13	$7.94	$7.94	$7.81	$7.81	$6.33	2,203
2019-02-12	$7.86	$7.86	$7.86	$7.86	$6.37	34
2019-02-11	$7.86	$7.86	$7.79	$7.86	$6.37	404
2019-02-08	$7.70	$7.70	$7.70	$7.70	$6.24	280
2019-02-07	$7.87	$7.87	$7.71	$7.75	$6.28	7,754
2019-02-06	$8.00	$8.00	$7.87	$7.90	$6.40	7,287
2019-02-05	$8.18	$8.18	$8.01	$8.07	$6.54	3,774
2019-02-04	$8.05	$8.05	$8.05	$8.05	$6.53	71
2019-02-01	$8.00	$8.15	$7.98	$8.05	$6.53	4,888
2019-01-31	$8.06	$8.18	$8.03	$8.13	$6.59	4,509
2019-01-30	$7.83	$7.99	$7.81	$7.97	$6.46	1,398
2019-01-29	$7.68	$7.88	$7.68	$7.70	$6.24	2,059
2019-01-28	$7.78	$7.88	$7.78	$7.78	$6.31	6,667
2019-01-25	$7.84	$7.84	$7.74	$7.74	$6.27	4,504
2019-01-24	$7.65	$7.92	$7.65	$7.89	$6.40	3,745
2019-01-23	$7.50	$7.50	$7.50	$7.50	$6.08	297
2019-01-22	$7.61	$7.71	$7.57	$7.57	$6.14	5,692
2019-01-18	$7.66	$7.66	$7.54	$7.56	$6.13	10,283
2019-01-17	$7.50	$7.65	$7.50	$7.58	$6.15	3,269
2019-01-16	$7.31	$7.31	$7.31	$7.31	$5.93	15
2019-01-15	$7.24	$7.43	$7.24	$7.31	$5.93	1,283
2019-01-14	$7.26	$7.26	$7.11	$7.24	$5.87	5,706
2019-01-11	$7.45	$7.45	$7.45	$7.45	$6.04	234
2019-01-10	$7.62	$7.62	$7.46	$7.46	$6.05	3,719
2019-01-09	$7.64	$7.64	$7.64	$7.64	$6.19	103
2019-01-08	$7.44	$7.60	$7.44	$7.60	$6.16	1,459
2019-01-07	$7.21	$7.31	$7.21	$7.31	$5.93	765
2019-01-04	$6.97	$7.07	$6.93	$7.07	$5.73	10,613
2019-01-03	$6.99	$6.99	$6.99	$6.99	$5.67	593
2019-01-02	$6.98	$7.02	$6.98	$7.02	$5.69	2,027
2018-12-31	$6.86	$6.96	$6.86	$6.94	$5.63	9,524
2018-12-28	$7.01	$7.09	$6.94	$7.09	$5.75	723
2018-12-27	$7.04	$7.04	$6.93	$6.93	$5.62	1,231
2018-12-26	$7.14	$7.24	$7.10	$7.24	$5.87	1,099
2018-12-24	$7.28	$7.28	$7.05	$7.05	$5.72	9,194
2018-12-21	$7.55	$7.63	$7.46	$7.50	$6.08	2,249
2018-12-20	$7.79	$7.79	$6.78	$7.52	$6.10	28,043
2018-12-19	$7.33	$7.81	$7.33	$7.81	$6.33	11,065
2018-12-18	$7.53	$7.63	$7.44	$7.48	$6.06	12,516
2018-12-17	$7.65	$7.65	$7.51	$7.62	$6.18	2,003
2018-12-14	$7.60	$7.81	$7.36	$7.72	$6.26	8,262
2018-12-13	$8.04	$8.04	$7.85	$7.97	$6.38	9,620
2018-12-12	$7.86	$8.10	$7.73	$8.02	$6.42	13,068
2018-12-11	$8.02	$8.02	$7.80	$7.88	$6.31	4,239
2018-12-10	$7.89	$7.89	$7.74	$7.80	$6.24	7,312
2018-12-07	$7.71	$7.83	$7.60	$7.81	$6.25	3,565
2018-12-06	$7.75	$7.92	$7.70	$7.79	$6.23	4,791
2018-12-04	$8.02	$8.02	$7.78	$7.80	$6.24	4,766
2018-12-03	$8.06	$8.14	$7.90	$8.07	$6.46	1,468
2018-11-30	$8.15	$8.15	$8.00	$8.00	$6.40	3,074
2018-11-29	$8.09	$8.09	$8.06	$8.06	$6.45	2,957
2018-11-28	$8.14	$8.14	$8.06	$8.09	$6.47	2,891
2018-11-27	$8.06	$8.06	$8.06	$8.06	$6.45	301
2018-11-26	$8.25	$8.25	$8.10	$8.18	$6.55	1,548
2018-11-23	$8.28	$8.28	$8.28	$8.28	$6.62	3
2018-11-21	$8.28	$8.28	$8.28	$8.28	$6.62	208
2018-11-20	$8.28	$8.28	$8.28	$8.28	$6.63	216
2018-11-19	$8.43	$8.46	$8.35	$8.35	$6.68	1,970
2018-11-16	$8.21	$8.36	$8.21	$8.36	$6.69	1,412
2018-11-15	$8.20	$8.20	$8.20	$8.20	$6.56	217
2018-11-14	$8.44	$8.44	$8.29	$8.33	$6.67	458
2018-11-13	$8.45	$8.45	$8.45	$8.45	$6.76	2
2018-11-12	$8.45	$8.45	$8.45	$8.45	$6.76	11
2018-11-09	$8.45	$8.45	$8.45	$8.45	$6.76	182
2018-11-08	$8.50	$8.67	$8.50	$8.60	$6.88	2,433
2018-11-07	$8.38	$8.46	$8.31	$8.42	$6.74	3,946
2018-11-06	$8.30	$8.30	$8.20	$8.20	$6.56	2,044
2018-11-05	$8.22	$8.30	$8.08	$8.20	$6.56	4,233
2018-11-02	$8.34	$8.34	$8.30	$8.30	$6.64	845
2018-11-01	$8.34	$8.38	$8.34	$8.35	$6.68	1,808
2018-10-31	$8.30	$8.30	$8.30	$8.30	$6.64	387
2018-10-30	$8.05	$8.18	$8.05	$8.18	$6.55	978
2018-10-29	$8.26	$8.42	$8.15	$8.21	$6.57	4,801
2018-10-26	$8.10	$8.10	$8.10	$8.10	$6.48	97
2018-10-25	$8.26	$8.27	$8.10	$8.10	$6.48	5,593
2018-10-24	$8.45	$8.45	$8.22	$8.22	$6.58	4,291
2018-10-23	$8.36	$8.36	$8.32	$8.32	$6.66	574
2018-10-22	$8.44	$8.44	$8.44	$8.44	$6.75	27
2018-10-19	$8.44	$8.44	$8.44	$8.44	$6.75	109
2018-10-18	$8.50	$8.55	$8.50	$8.55	$6.84	979
2018-10-17	$8.66	$8.66	$8.66	$8.66	$6.93	8
2018-10-16	$8.66	$8.66	$8.66	$8.66	$6.93	200
2018-10-15	$8.57	$8.58	$8.36	$8.50	$6.80	3,333
2018-10-12	$8.84	$8.84	$8.67	$8.74	$6.99	442
2018-10-11	$8.60	$8.62	$8.55	$8.55	$6.84	5,278
2018-10-10	$8.88	$8.88	$8.74	$8.75	$7.00	1,413
2018-10-09	$8.75	$8.88	$8.75	$8.85	$7.08	483
2018-10-08	$8.81	$8.86	$8.71	$8.72	$6.98	3,462
2018-10-05	$8.88	$8.88	$8.67	$8.72	$6.98	3,580
2018-10-04	$8.85	$8.87	$8.81	$8.81	$7.05	419
2018-10-03	$8.95	$9.04	$8.91	$8.94	$7.15	14,133
2018-10-02	$9.00	$9.03	$8.91	$8.91	$7.13	6,295
2018-10-01	$9.11	$9.16	$9.06	$9.16	$7.33	1,477
2018-09-28	$9.29	$9.29	$9.12	$9.12	$7.30	443
2018-09-27	$9.11	$9.34	$9.11	$9.34	$7.47	751
2018-09-26	$9.20	$9.24	$9.03	$9.03	$7.23	5,457
2018-09-25	$9.14	$9.29	$9.09	$9.20	$7.36	3,056
2018-09-24	$9.47	$9.47	$9.30	$9.30	$7.44	537
2018-09-21	$9.43	$9.43	$9.18	$9.41	$7.53	1,965
2018-09-20	$9.23	$9.40	$9.23	$9.40	$7.52	4,633
2018-09-19	$9.16	$9.22	$9.16	$9.19	$7.35	22,410
2018-09-18	$9.16	$9.22	$9.16	$9.17	$7.34	4,326
2018-09-17	$9.30	$9.32	$8.80	$9.20	$7.36	24,988
2018-09-14	$9.24	$9.35	$9.16	$9.26	$7.41	9,295
2018-09-13	$9.32	$9.46	$9.29	$9.35	$7.40	30,062
2018-09-12	$9.25	$9.34	$9.21	$9.21	$7.29	2,404
2018-09-11	$9.22	$9.45	$9.16	$9.26	$7.33	35,758
2018-09-10	$9.12	$9.24	$9.07	$9.13	$7.22	47,801
2018-09-07	$9.20	$9.20	$8.90	$9.15	$7.24	2,525
2018-09-06	$9.28	$9.28	$9.06	$9.22	$7.29	6,311
2018-09-05	$9.25	$9.28	$9.15	$9.16	$7.25	2,583
2018-09-04	$9.23	$9.35	$9.20	$9.22	$7.29	2,565
2018-08-31	$9.24	$9.24	$9.10	$9.14	$7.23	4,365
2018-08-30	$9.14	$9.24	$9.10	$9.15	$7.24	5,916
2018-08-29	$9.15	$9.24	$9.15	$9.20	$7.28	8,159
2018-08-28	$9.10	$9.30	$9.10	$9.28	$7.34	5,024
2018-08-27	$9.12	$9.16	$9.01	$9.14	$7.23	7,080
2018-08-24	$9.16	$9.19	$9.00	$9.15	$7.24	1,559
2018-08-23	$9.15	$9.23	$9.06	$9.06	$7.17	1,383
2018-08-22	$9.28	$9.40	$9.16	$9.31	$7.37	7,279
2018-08-21	$9.04	$9.35	$9.04	$9.30	$7.36	7,451
2018-08-20	$9.15	$9.27	$9.00	$9.05	$7.16	24,620
2018-08-17	$9.05	$9.08	$9.00	$9.08	$7.18	2,926
2018-08-16	$9.03	$9.10	$9.03	$9.05	$7.16	974
2018-08-15	$9.03	$9.05	$8.78	$8.92	$7.06	1,645
2018-08-14	$9.12	$9.12	$9.12	$9.12	$7.22	87
2018-08-13	$8.87	$9.12	$8.86	$9.12	$7.22	5,323
2018-08-10	$9.22	$9.32	$9.00	$9.02	$7.14	4,433
2018-08-09	$9.20	$9.20	$9.20	$9.20	$7.28	149
2018-08-08	$9.25	$9.25	$9.25	$9.25	$7.32	144
2018-08-07	$9.23	$9.30	$9.12	$9.29	$7.35	4,971
2018-08-06	$9.24	$9.24	$9.14	$9.17	$7.25	3,380
2018-08-03	$9.36	$9.36	$9.36	$9.36	$7.41	1,140
2018-08-02	$9.28	$9.40	$9.28	$9.40	$7.44	608
2018-08-01	$9.32	$9.33	$9.20	$9.33	$7.38	6,791
2018-07-31	$9.29	$9.46	$9.24	$9.46	$7.48	2,676
2018-07-30	$9.07	$9.26	$9.03	$9.20	$7.28	7,428
2018-07-27	$9.36	$9.39	$9.13	$9.15	$7.24	2,214
2018-07-26	$9.12	$9.30	$9.12	$9.30	$7.36	1,428
2018-07-25	$8.93	$9.05	$8.93	$9.05	$7.16	2,616
2018-07-24	$8.91	$8.99	$8.90	$8.96	$7.09	2,366
2018-07-23	$9.01	$9.01	$8.86	$8.87	$7.02	1,078
2018-07-20	$9.04	$9.05	$9.04	$9.05	$7.16	317
2018-07-19	$8.96	$9.00	$8.82	$8.95	$7.08	6,821
2018-07-18	$9.12	$9.12	$8.92	$8.99	$7.11	6,355
2018-07-17	$9.03	$9.07	$9.00	$9.06	$7.17	11,835
2018-07-16	$9.00	$9.09	$8.90	$9.09	$7.19	6,251
2018-07-13	$9.00	$9.11	$9.00	$9.00	$7.12	5,101
2018-07-12	$9.06	$9.16	$9.00	$9.16	$7.25	8,367
2018-07-11	$9.12	$9.16	$9.08	$9.08	$7.18	2,679
2018-07-10	$9.10	$9.42	$9.06	$9.14	$7.23	23,565
2018-07-09	$9.10	$9.22	$9.09	$9.10	$7.20	7,146
2018-07-06	$9.12	$9.25	$9.12	$9.18	$7.26	1,420
2018-07-05	$9.24	$9.24	$9.14	$9.16	$7.25	3,931
2018-07-03	$9.10	$9.13	$9.06	$9.13	$7.22	832
2018-07-02	$9.18	$9.26	$9.07	$9.13	$7.22	16,645
2018-06-29	$9.21	$9.37	$9.21	$9.32	$7.37	1,621
2018-06-28	$9.15	$9.30	$9.15	$9.23	$7.30	575
2018-06-27	$9.32	$9.37	$9.20	$9.21	$7.29	19,875
2018-06-26	$9.44	$9.45	$9.36	$9.38	$7.42	2,637
2018-06-25	$9.42	$9.42	$9.35	$9.39	$7.43	201,995
2018-06-22	$9.36	$9.44	$9.34	$9.41	$7.44	1,255
2018-06-21	$9.38	$9.41	$9.23	$9.28	$7.34	68,143
2018-06-20	$9.41	$9.44	$9.25	$9.30	$7.36	7,583
2018-06-19	$9.20	$9.42	$9.20	$9.33	$7.38	1,325
2018-06-18	$9.40	$9.43	$9.07	$9.19	$7.27	7,632
2018-06-15	$9.68	$9.68	$9.52	$9.52	$7.53	8,641
2018-06-14	$9.49	$9.70	$9.49	$9.70	$7.67	5,295
2018-06-13	$9.45	$9.55	$9.35	$9.55	$7.47	13,938
2018-06-12	$9.64	$9.64	$9.49	$9.60	$7.51	3,492
2018-06-11	$9.61	$9.68	$9.51	$9.62	$7.53	9,005
2018-06-08	$9.50	$9.64	$9.49	$9.52	$7.45	3,103
2018-06-07	$9.57	$9.66	$9.56	$9.56	$7.48	6,362
2018-06-06	$9.62	$9.67	$9.50	$9.50	$7.43	5,793
2018-06-05	$9.71	$9.71	$9.50	$9.50	$7.43	5,606
2018-06-04	$9.78	$9.79	$9.58	$9.72	$7.61	9,882
2018-06-01	$9.79	$9.79	$9.74	$9.78	$7.65	1,044
2018-05-31	$9.70	$9.78	$9.54	$9.76	$7.64	4,733
2018-05-30	$9.54	$9.65	$9.54	$9.65	$7.55	6,114
2018-05-29	$9.31	$9.59	$9.31	$9.50	$7.43	8,154
2018-05-25	$9.32	$9.37	$9.32	$9.35	$7.32	3,124
2018-05-24	$9.26	$9.43	$9.26	$9.37	$7.33	3,500
2018-05-23	$9.49	$9.49	$9.24	$9.26	$7.25	2,602
2018-05-22	$9.34	$9.48	$9.31	$9.39	$7.35	44,710
2018-05-21	$9.33	$9.40	$9.27	$9.40	$7.36	57,094
2018-05-18	$9.55	$9.67	$9.16	$9.35	$7.32	19,306
2018-05-17	$9.25	$9.58	$9.11	$9.58	$7.50	15,170
2018-05-16	$9.36	$9.36	$9.06	$9.21	$7.21	9,766
2018-05-15	$9.30	$9.30	$9.12	$9.16	$7.17	4,961
2018-05-14	$9.40	$9.47	$9.38	$9.40	$7.36	1,912
2018-05-11	$9.58	$9.72	$9.53	$9.70	$7.59	790
2018-05-10	$9.50	$9.59	$9.43	$9.50	$7.43	1,052
2018-05-09	$9.48	$9.74	$9.48	$9.64	$7.54	6,044
2018-05-08	$9.45	$9.48	$9.42	$9.48	$7.42	1,108
2018-05-07	$9.48	$9.52	$9.41	$9.47	$7.41	12,060
2018-05-04	$9.55	$9.55	$9.37	$9.44	$7.39	14,448
2018-05-03	$9.50	$9.88	$9.32	$9.48	$7.42	8,692
2018-05-02	$9.47	$9.48	$9.40	$9.45	$7.40	1,144
2018-05-01	$9.57	$9.57	$9.56	$9.56	$7.48	436
2018-04-30	$9.68	$9.68	$9.44	$9.44	$7.39	4,960
2018-04-27	$9.65	$9.80	$9.63	$9.69	$7.58	14,180
2018-04-26	$9.35	$9.63	$9.29	$9.61	$7.52	14,294
2018-04-25	$9.50	$9.50	$9.35	$9.40	$7.36	2,186
2018-04-24	$9.55	$9.56	$9.45	$9.47	$7.41	4,822
2018-04-23	$9.70	$9.70	$9.63	$9.63	$7.54	327
2018-04-20	$9.89	$9.89	$9.76	$9.76	$7.64	1,165
2018-04-19	$10.03	$10.03	$10.03	$10.03	$7.85	336
2018-04-18	$10.00	$10.00	$9.85	$9.97	$7.80	1,053
2018-04-17	$9.89	$9.99	$9.82	$9.90	$7.75	3,761
2018-04-16	$9.89	$9.90	$9.77	$9.80	$7.67	15,791
2018-04-13	$9.73	$9.77	$9.65	$9.73	$7.61	24,285
2018-04-12	$9.62	$9.81	$9.62	$9.70	$7.59	20,622
2018-04-11	$9.58	$9.70	$9.47	$9.70	$7.59	3,354
2018-04-10	$9.89	$10.42	$9.50	$9.85	$7.62	52,755
2018-04-09	$9.88	$9.88	$9.69	$9.71	$7.51	12,838
2018-04-06	$9.93	$9.94	$9.33	$9.65	$7.47	145,164
2018-04-05	$10.15	$10.15	$9.98	$10.06	$7.79	4,837
2018-04-04	$9.92	$10.00	$9.86	$10.00	$7.74	1,300
2018-04-03	$9.88	$9.92	$9.87	$9.91	$7.67	1,936
2018-04-02	$9.83	$9.89	$9.80	$9.81	$7.59	7,013
2018-03-29	$9.80	$9.90	$9.80	$9.82	$7.60	1,172
2018-03-28	$9.76	$9.83	$9.55	$9.60	$7.43	8,661
2018-03-27	$9.70	$9.70	$9.51	$9.55	$7.39	12,257
2018-03-26	$9.48	$9.63	$9.41	$9.63	$7.45	5,653
2018-03-23	$9.65	$9.65	$9.65	$9.65	$7.47	330
2018-03-22	$9.53	$9.65	$9.45	$9.65	$7.47	1,824
2018-03-21	$9.56	$9.56	$9.56	$9.56	$7.40	469
2018-03-20	$9.74	$9.74	$9.46	$9.60	$7.43	3,913
2018-03-19	$9.63	$9.77	$9.59	$9.77	$7.56	922
2018-03-16	$9.50	$9.64	$9.48	$9.48	$7.34	2,066
2018-03-15	$9.48	$9.66	$9.48	$9.66	$7.48	1,750
2018-03-14	$9.70	$9.78	$9.22	$9.40	$7.27	31,124
2018-03-13	$9.74	$9.74	$9.70	$9.70	$7.51	933
2018-03-12	$9.84	$9.89	$9.76	$9.82	$7.60	7,468
2018-03-09	$9.84	$9.98	$9.84	$9.96	$7.71	6,040
2018-03-08	$9.80	$9.80	$9.65	$9.67	$7.48	2,080
2018-03-07	$9.88	$9.99	$9.69	$9.80	$7.58	1,272
2018-03-06	$10.05	$10.61	$10.05	$10.14	$7.85	2,898
2018-03-05	$9.97	$10.02	$9.90	$10.02	$7.75	540
2018-03-02	$10.23	$10.23	$10.04	$10.23	$7.92	1,212
2018-03-01	$10.12	$10.13	$10.07	$10.07	$7.79	686
2018-02-28	$10.07	$10.07	$10.07	$10.07	$7.79	224
2018-02-27	$10.07	$10.07	$10.07	$10.07	$7.79	300
2018-02-26	$10.09	$10.23	$10.09	$10.09	$7.81	957
2018-02-23	$10.09	$10.09	$9.82	$9.87	$7.64	725
2018-02-22	$9.94	$10.05	$9.87	$10.05	$7.78	768
2018-02-21	$10.17	$10.17	$9.95	$9.96	$7.71	912
2018-02-20	$10.00	$10.14	$9.93	$10.14	$7.85	2,511
2018-02-16	$9.30	$9.42	$9.30	$9.42	$7.29	1,363
2018-02-15	$9.69	$9.69	$9.28	$9.28	$7.18	640
2018-02-14	$9.50	$9.57	$9.33	$9.55	$7.39	2,260
2018-02-13	$9.39	$9.75	$9.39	$9.67	$7.48	1,586
2018-02-12	$9.55	$9.65	$9.40	$9.40	$7.27	2,309
2018-02-09	$9.44	$9.45	$9.40	$9.40	$7.27	1,024
2018-02-08	$9.58	$9.65	$9.40	$9.52	$7.37	2,779
2018-02-07	$9.79	$9.86	$9.73	$9.80	$7.58	2,027
2018-02-06	$10.00	$10.08	$9.09	$9.91	$7.67	16,575
2018-02-05	$10.17	$10.39	$10.11	$10.17	$7.87	2,214
2018-02-02	$10.27	$10.27	$10.27	$10.27	$7.95	1,181
2018-02-01	$10.19	$10.43	$10.19	$10.37	$8.03	4,536
2018-01-31	$10.30	$10.53	$10.30	$10.38	$8.03	3,691
2018-01-30	$10.36	$10.50	$10.29	$10.29	$7.96	2,161
2018-01-29	$10.62	$10.62	$10.34	$10.34	$8.00	6,391
2018-01-26	$10.75	$10.75	$10.72	$10.75	$8.32	2,443
2018-01-25	$10.61	$10.74	$10.60	$10.64	$8.23	1,282
2018-01-24	$10.47	$10.74	$10.47	$10.49	$8.12	1,424
2018-01-23	$10.39	$10.64	$10.31	$10.47	$8.10	10,571
2018-01-22	$10.30	$10.41	$10.30	$10.30	$7.97	6,230
2018-01-19	$10.42	$10.66	$10.42	$10.66	$8.25	7,039
2018-01-18	$10.68	$10.68	$10.31	$10.35	$8.01	3,119
2018-01-17	$10.86	$10.89	$10.68	$10.84	$8.39	2,677
2018-01-16	$10.80	$10.90	$10.75	$10.90	$8.44	1,468
2018-01-12	$10.80	$10.96	$10.80	$10.85	$8.40	1,054
2018-01-11	$10.89	$10.92	$10.80	$10.83	$8.38	2,191
2018-01-10	$10.88	$10.96	$10.74	$10.96	$8.48	913
2018-01-09	$10.90	$10.91	$10.69	$10.75	$8.32	2,314
2018-01-08	$10.90	$10.99	$10.90	$10.94	$8.47	1,839
2018-01-05	$10.88	$10.93	$10.84	$10.86	$8.40	2,541
2018-01-04	$10.84	$10.96	$10.74	$10.77	$8.34	6,304
2018-01-03	$10.89	$10.96	$10.89	$10.92	$8.45	2,157
2018-01-02	$10.81	$11.00	$10.72	$10.77	$8.34	9,752
2017-12-29	$10.59	$10.59	$10.51	$10.53	$8.15	737
2017-12-28	$10.52	$10.65	$10.52	$10.61	$8.21	2,865
2017-12-27	$10.28	$10.28	$10.28	$10.28	$7.96	183
2017-12-26	$10.34	$10.34	$10.21	$10.21	$7.90	673
2017-12-22	$10.35	$10.35	$10.25	$10.28	$7.96	2,011
2017-12-21	$10.41	$10.57	$10.32	$10.42	$8.06	1,023
2017-12-20	$10.32	$10.42	$10.29	$10.42	$8.06	933
2017-12-19	$10.05	$10.21	$9.98	$10.20	$7.89	4,274
2017-12-18	$10.02	$10.18	$9.81	$10.09	$7.81	4,934
2017-12-15	$10.05	$10.13	$10.00	$10.00	$7.74	2,009
2017-12-14	$10.15	$10.15	$9.93	$10.08	$7.80	5,821
2017-12-13	$10.27	$10.27	$9.96	$10.08	$7.54	4,945
2017-12-12	$10.13	$10.82	$10.01	$10.10	$7.55	7,020
2017-12-11	$10.15	$10.15	$10.07	$10.11	$7.56	2,731
2017-12-08	$10.50	$10.50	$10.00	$10.15	$7.59	7,864
2017-12-07	$10.24	$10.35	$10.24	$10.33	$7.73	3,902
2017-12-06	$10.49	$10.49	$10.23	$10.29	$7.70	9,600
2017-12-05	$10.60	$10.82	$10.50	$10.61	$7.93	15,239
2017-12-04	$10.53	$10.66	$10.33	$10.54	$7.88	2,041
2017-12-01	$10.33	$10.39	$10.31	$10.39	$7.77	1,796
2017-11-30	$10.48	$10.48	$10.26	$10.26	$7.67	4,687
2017-11-29	$10.20	$10.45	$10.18	$10.24	$7.66	4,690
2017-11-28	$10.20	$10.40	$10.05	$10.09	$7.55	3,290
2017-11-27	$10.14	$10.47	$10.14	$10.39	$7.77	12,843
2017-11-24	$10.00	$10.00	$9.95	$10.00	$7.48	5,893
2017-11-22	$9.83	$9.93	$9.80	$9.89	$7.40	2,634
2017-11-21	$9.84	$9.99	$9.79	$9.88	$7.39	19,842
2017-11-20	$9.79	$9.79	$9.71	$9.71	$7.26	2,165
2017-11-17	$9.60	$9.77	$9.58	$9.74	$7.28	19,910
2017-11-16	$9.60	$9.65	$9.48	$9.55	$7.14	2,318
2017-11-15	$9.59	$9.59	$9.55	$9.55	$7.14	806
2017-11-14	$9.52	$9.65	$9.52	$9.65	$7.22	10,150
2017-11-13	$9.29	$9.43	$9.29	$9.39	$7.02	1,755
2017-11-10	$9.31	$9.38	$9.31	$9.34	$6.99	1,278
2017-11-09	$9.30	$9.35	$9.26	$9.35	$6.99	1,517
2017-11-08	$9.43	$9.52	$9.34	$9.37	$7.01	1,953
2017-11-07	$9.32	$9.50	$9.32	$9.46	$7.08	2,907
2017-11-06	$9.56	$9.56	$9.31	$9.32	$6.97	50,639
2017-11-03	$9.44	$9.44	$9.30	$9.43	$7.05	4,525
2017-11-02	$9.51	$9.51	$9.48	$9.48	$7.09	8,063
2017-11-01	$9.48	$9.48	$9.46	$9.46	$7.08	2,236
2017-10-31	$9.35	$9.64	$9.35	$9.42	$7.05	6,411
2017-10-30	$9.50	$9.55	$9.40	$9.52	$7.12	60,912
2017-10-27	$9.68	$9.68	$9.54	$9.54	$7.14	2,598
2017-10-26	$9.63	$9.70	$9.36	$9.70	$7.26	16,194
2017-10-25	$9.67	$9.87	$9.38	$9.68	$7.24	30,669
2017-10-24	$9.64	$9.78	$9.61	$9.75	$7.29	10,018
2017-10-23	$9.78	$9.89	$9.63	$9.82	$7.34	24,130
2017-10-20	$9.54	$9.76	$9.54	$9.76	$7.30	8,498
2017-10-19	$9.80	$9.80	$9.50	$9.64	$7.21	5,216
2017-10-18	$9.79	$9.79	$9.72	$9.79	$7.32	5,118
2017-10-17	$9.77	$9.77	$9.73	$9.73	$7.28	1,415
2017-10-16	$9.68	$9.80	$9.68	$9.77	$7.31	2,539
2017-10-13	$9.55	$9.70	$9.55	$9.69	$7.25	1,901
2017-10-12	$9.70	$9.70	$9.70	$9.70	$7.26	701
2017-10-11	$9.50	$9.70	$9.50	$9.70	$7.26	1,495
2017-10-10	$9.45	$9.50	$9.45	$9.50	$7.11	661
2017-10-09	$9.50	$9.64	$9.50	$9.63	$7.20	5,998
2017-10-06	$9.60	$9.60	$9.60	$9.60	$7.18	491
2017-10-05	$9.53	$9.60	$9.45	$9.60	$7.18	1,737
2017-10-04	$9.71	$9.71	$9.71	$9.71	$7.26	697
2017-10-03	$9.66	$9.66	$9.60	$9.60	$7.18	1,254
2017-10-02	$9.46	$9.70	$9.31	$9.70	$7.26	2,534
2017-09-29	$9.73	$9.73	$9.73	$9.73	$7.28	121
2017-09-28	$9.73	$9.73	$9.60	$9.73	$7.28	1,092
2017-09-27	$9.60	$9.74	$9.50	$9.73	$7.28	2,047
2017-09-26	$9.76	$9.77	$9.60	$9.75	$7.29	2,577
2017-09-25	$9.79	$9.79	$9.67	$9.69	$7.25	1,183
2017-09-22	$9.85	$9.95	$9.84	$9.87	$7.38	3,964
2017-09-21	$9.76	$9.76	$9.61	$9.72	$7.27	2,383
2017-09-20	$9.95	$9.99	$9.81	$9.91	$7.41	5,587
2017-09-19	$9.75	$9.89	$9.57	$9.80	$7.33	6,479
2017-09-18	$9.93	$9.93	$9.71	$9.71	$7.26	4,812
2017-09-15	$9.70	$10.22	$9.61	$9.91	$7.15	11,990
2017-09-14	$9.71	$9.85	$9.64	$9.65	$6.97	5,283
2017-09-13	$9.88	$9.99	$9.84	$9.84	$7.10	1,901
2017-09-12	$9.74	$10.00	$9.74	$9.75	$7.04	2,086
2017-09-11	$9.76	$9.89	$9.74	$9.88	$7.13	2,150
2017-09-08	$9.76	$9.76	$9.76	$9.76	$7.05	190
2017-09-07	$9.94	$9.95	$9.74	$9.76	$7.05	4,308
2017-09-06	$9.80	$9.94	$9.67	$9.91	$7.15	4,584
2017-09-05	$9.76	$9.76	$9.58	$9.76	$7.05	7,558
2017-09-01	$9.57	$9.87	$9.57	$9.77	$7.05	10,271
2017-08-31	$9.60	$9.77	$9.44	$9.53	$6.88	57,840
2017-08-30	$9.65	$9.72	$9.53	$9.68	$6.99	7,579
2017-08-29	$9.80	$9.80	$9.56	$9.76	$7.05	20,673
2017-08-28	$10.05	$10.05	$9.78	$9.94	$7.18	5,655
2017-08-25	$10.11	$10.11	$9.82	$9.93	$7.17	3,848
2017-08-24	$9.94	$9.95	$9.88	$9.91	$7.15	10,742
2017-08-23	$9.80	$10.14	$9.74	$9.91	$7.15	50,740
2017-08-22	$9.80	$9.80	$9.61	$9.71	$7.01	8,209
2017-08-21	$9.54	$9.54	$9.08	$9.34	$6.74	2,245
2017-08-18	$9.41	$9.41	$9.41	$9.41	$6.79	226
2017-08-17	$9.36	$9.41	$9.24	$9.41	$6.79	2,110
2017-08-16	$9.28	$9.53	$9.28	$9.53	$6.88	4,159
2017-08-15	$9.45	$9.54	$9.28	$9.40	$6.79	4,620
2017-08-14	$9.61	$9.61	$9.35	$9.46	$6.83	12,005
2017-08-11	$9.18	$9.53	$9.01	$9.52	$6.87	3,840
2017-08-10	$9.46	$9.46	$9.30	$9.30	$6.71	1,175
2017-08-09	$9.82	$9.82	$9.62	$9.62	$6.94	3,145
2017-08-08	$9.82	$9.86	$9.65	$9.80	$7.07	8,870
2017-08-07	$9.58	$9.86	$9.57	$9.66	$6.97	13,314
2017-08-04	$9.64	$9.73	$9.63	$9.73	$7.02	1,132
2017-08-03	$9.82	$9.82	$9.60	$9.60	$6.93	7,230
2017-08-02	$9.54	$9.67	$9.53	$9.63	$6.95	6,496
2017-08-01	$9.52	$9.63	$9.52	$9.62	$6.94	1,656
2017-07-31	$9.66	$9.66	$9.17	$9.39	$6.78	15,116
2017-07-28	$9.61	$9.73	$9.60	$9.71	$7.01	3,552
2017-07-27	$9.65	$9.65	$9.60	$9.63	$6.95	3,496
2017-07-26	$9.57	$9.77	$9.57	$9.65	$6.97	1,291
2017-07-25	$9.64	$9.68	$9.61	$9.63	$6.95	2,691
2017-07-24	$9.61	$9.72	$9.55	$9.64	$6.96	14,041
2017-07-21	$9.76	$9.96	$9.65	$9.65	$6.97	10,459
2017-07-20	$9.68	$9.77	$9.68	$9.75	$7.04	1,855
2017-07-19	$9.70	$9.72	$9.58	$9.69	$7.00	9,296
2017-07-18	$9.70	$9.90	$9.70	$9.83	$7.10	5,767
2017-07-17	$9.74	$9.89	$9.66	$9.71	$7.01	7,079
2017-07-14	$9.71	$9.71	$9.61	$9.64	$6.96	1,371
2017-07-13	$9.71	$9.78	$9.62	$9.62	$6.94	1,898
2017-07-12	$9.70	$9.79	$9.62	$9.74	$7.03	12,700
2017-07-11	$9.52	$9.68	$9.40	$9.68	$6.99	10,254
2017-07-10	$9.51	$9.78	$9.41	$9.62	$6.94	13,908
2017-07-07	$9.86	$9.86	$9.55	$9.68	$6.99	5,782
2017-07-06	$9.73	$9.73	$9.55	$9.71	$7.01	4,310
2017-07-05	$9.64	$10.05	$9.60	$9.87	$7.13	13,287
2017-07-03	$9.80	$9.81	$9.63	$9.70	$7.00	4,626
2017-06-30	$9.77	$9.79	$9.66	$9.78	$7.06	2,430
2017-06-29	$9.81	$9.81	$9.70	$9.81	$7.08	4,198
2017-06-28	$9.86	$9.97	$9.86	$9.94	$7.18	3,143
2017-06-27	$9.77	$9.90	$9.77	$9.86	$7.12	6,052
2017-06-26	$9.77	$9.78	$9.70	$9.70	$7.00	4,401
2017-06-23	$9.78	$9.78	$9.54	$9.70	$7.00	18,009
2017-06-22	$9.82	$9.82	$9.62	$9.74	$7.03	16,233
2017-06-21	$9.85	$9.95	$9.70	$9.73	$7.02	10,238
2017-06-20	$9.83	$9.83	$9.66	$9.66	$6.97	1,093
2017-06-19	$9.83	$10.16	$9.80	$9.92	$7.16	21,048
2017-06-16	$9.82	$9.92	$9.81	$9.81	$7.08	2,744
2017-06-15	$9.87	$9.94	$9.87	$9.94	$6.93	358
2017-06-14	$10.19	$10.19	$10.10	$10.15	$7.08	5,553
2017-06-13	$10.01	$10.15	$10.01	$10.11	$7.05	3,382
2017-06-12	$9.71	$9.88	$9.36	$9.87	$6.88	6,119
2017-06-09	$10.19	$10.19	$9.88	$9.94	$6.93	2,188
2017-06-08	$10.07	$10.07	$9.94	$10.04	$7.00	1,290
2017-06-07	$9.98	$10.05	$9.98	$10.02	$6.98	2,011
2017-06-06	$9.78	$9.78	$9.78	$9.78	$6.82	877
2017-06-05	$9.63	$9.89	$9.63	$9.83	$6.85	5,276
2017-06-02	$9.85	$9.85	$9.66	$9.78	$6.82	2,548
2017-06-01	$9.80	$9.85	$9.68	$9.77	$6.81	1,941
2017-05-31	$9.94	$10.04	$9.78	$9.86	$6.87	9,676
2017-05-30	$9.88	$9.88	$9.65	$9.82	$6.85	5,368
2017-05-26	$9.62	$9.80	$9.60	$9.77	$6.81	16,996
2017-05-25	$9.84	$9.84	$9.68	$9.76	$6.80	6,957
2017-05-24	$9.77	$10.00	$9.69	$9.84	$6.86	21,272
2017-05-23	$9.87	$9.88	$9.73	$9.74	$6.79	9,887
2017-05-22	$9.98	$10.09	$9.97	$10.07	$7.02	9,811
2017-05-19	$9.82	$10.28	$9.80	$9.95	$6.94	8,994
2017-05-18	$9.78	$9.90	$9.70	$9.89	$6.89	11,565
2017-05-17	$10.15	$10.15	$9.77	$9.95	$6.94	7,386
2017-05-16	$10.35	$10.42	$10.31	$10.35	$7.21	11,292
2017-05-15	$10.40	$10.40	$10.29	$10.35	$7.21	5,550
2017-05-12	$10.55	$10.58	$10.39	$10.55	$7.35	1,879
2017-05-11	$10.39	$10.52	$10.33	$10.42	$7.26	1,139
2017-05-10	$10.29	$10.63	$10.29	$10.36	$7.22	1,172
2017-05-09	$10.42	$10.47	$10.32	$10.47	$7.30	3,149
2017-05-08	$10.41	$10.64	$10.41	$10.50	$7.32	11,214
2017-05-05	$10.33	$10.33	$10.18	$10.18	$7.10	1,164
2017-05-04	$10.28	$10.37	$10.20	$10.37	$7.23	4,981
2017-05-03	$10.16	$10.35	$10.15	$10.27	$7.16	5,685
2017-05-02	$10.22	$10.22	$10.05	$10.05	$7.01	4,523
2017-05-01	$10.07	$10.30	$10.07	$10.26	$7.15	5,055
2017-04-28	$10.03	$10.17	$10.02	$10.14	$7.07	7,609
2017-04-27	$10.22	$10.22	$10.03	$10.07	$7.02	2,282
2017-04-26	$10.22	$10.34	$10.16	$10.34	$7.21	3,370
2017-04-25	$10.25	$10.26	$10.09	$10.18	$7.10	8,133
2017-04-24	$10.26	$10.40	$10.08	$10.36	$7.22	5,090
2017-04-21	$10.29	$10.29	$10.26	$10.26	$7.15	670
2017-04-20	$10.35	$10.35	$10.15	$10.23	$7.13	1,433
2017-04-19	$10.27	$10.40	$10.18	$10.18	$7.10	7,809
2017-04-18	$10.20	$10.34	$10.03	$10.29	$7.18	2,981
2017-04-17	$10.24	$10.55	$10.20	$10.28	$7.17	17,805
2017-04-13	$10.29	$10.46	$10.03	$10.03	$6.99	4,471
2017-04-12	$10.51	$10.52	$10.42	$10.42	$7.26	3,653
2017-04-11	$10.42	$10.67	$10.42	$10.52	$7.33	5,607
2017-04-10	$10.36	$10.43	$10.15	$10.43	$7.27	8,602
2017-04-07	$10.40	$10.48	$10.22	$10.36	$6.99	9,671
2017-04-06	$10.22	$10.40	$9.94	$10.34	$6.97	41,025
2017-04-05	$10.38	$10.38	$9.79	$10.15	$6.85	28,822
2017-04-04	$10.14	$10.42	$10.08	$10.23	$6.90	3,687
2017-04-03	$10.44	$10.44	$10.15	$10.15	$6.85	2,314
2017-03-31	$10.46	$10.47	$10.38	$10.47	$7.06	2,125
2017-03-30	$10.25	$10.50	$10.17	$10.49	$7.07	9,272
2017-03-29	$10.18	$10.43	$10.01	$10.16	$6.85	5,007
2017-03-28	$10.47	$10.48	$10.18	$10.18	$6.87	2,202
2017-03-27	$10.47	$10.50	$10.33	$10.50	$7.08	46,966
2017-03-24	$10.30	$10.40	$9.86	$10.22	$6.89	5,309
2017-03-23	$10.14	$10.35	$10.09	$10.28	$6.93	12,118
2017-03-22	$10.40	$10.40	$10.19	$10.31	$6.95	16,822
2017-03-21	$10.49	$10.60	$9.81	$10.02	$6.76	24,815
2017-03-20	$10.18	$10.40	$10.18	$10.39	$7.01	2,779
2017-03-17	$10.00	$10.13	$9.99	$10.08	$6.80	4,910
2017-03-16	$10.06	$10.16	$9.91	$9.95	$6.71	14,346
2017-03-15	$10.10	$10.33	$9.84	$10.09	$6.80	8,490
2017-03-14	$10.11	$10.11	$9.86	$9.86	$6.65	6,537
2017-03-13	$10.24	$10.24	$10.09	$10.09	$6.80	8,659
2017-03-10	$10.44	$10.44	$10.14	$10.39	$7.01	10,997
2017-03-09	$10.29	$10.29	$10.20	$10.29	$6.94	2,472
2017-03-08	$10.33	$10.33	$10.20	$10.22	$6.89	7,908
2017-03-07	$10.34	$10.69	$10.34	$10.44	$7.04	13,268
2017-03-06	$10.42	$10.67	$10.26	$10.54	$7.11	5,507
2017-03-03	$10.30	$10.45	$10.14	$10.41	$7.02	7,879
2017-03-02	$10.13	$10.48	$10.13	$10.47	$7.06	14,337
2017-03-01	$10.15	$10.33	$10.15	$10.20	$6.88	649
2017-02-28	$10.43	$10.43	$10.24	$10.24	$6.91	1,143
2017-02-27	$10.23	$10.33	$10.00	$10.32	$6.96	6,132
2017-02-24	$10.07	$10.07	$10.07	$10.07	$6.79	542
2017-02-23	$9.94	$10.15	$9.94	$10.03	$6.76	5,399
2017-02-22	$9.93	$10.27	$9.93	$10.13	$6.83	12,996
2017-02-21	$10.14	$10.41	$9.76	$9.76	$6.58	10,080
2017-02-17	$10.16	$10.16	$9.75	$10.09	$6.80	9,980
2017-02-16	$9.94	$10.17	$9.87	$10.05	$6.78	1,751
2017-02-15	$9.90	$9.98	$9.61	$9.82	$6.62	4,515
2017-02-14	$10.01	$10.08	$9.90	$10.00	$6.74	3,536
2017-02-13	$9.99	$10.31	$9.98	$10.04	$6.77	4,281
2017-02-10	$10.10	$10.10	$9.98	$10.06	$6.78	3,545
2017-02-09	$9.93	$10.25	$9.93	$10.07	$6.79	6,545
2017-02-08	$9.77	$10.02	$9.77	$9.80	$6.61	5,224
2017-02-07	$9.73	$9.83	$9.56	$9.71	$6.55	5,280
2017-02-06	$9.75	$9.98	$9.64	$9.64	$6.50	3,721
2017-02-03	$9.65	$9.65	$9.59	$9.60	$6.47	2,855
2017-02-02	$9.37	$9.70	$9.37	$9.70	$6.54	3,158
2017-02-01	$9.45	$9.56	$9.28	$9.46	$6.38	4,689
2017-01-31	$9.31	$9.40	$9.26	$9.27	$6.25	1,761
2017-01-30	$9.35	$9.35	$9.27	$9.34	$6.30	2,854
2017-01-27	$9.55	$9.55	$9.47	$9.53	$6.43	1,394
2017-01-26	$9.44	$9.52	$9.40	$9.50	$6.41	7,309
2017-01-25	$9.54	$9.68	$9.46	$9.51	$6.41	14,396
2017-01-24	$9.45	$9.57	$9.40	$9.57	$6.45	10,799
2017-01-23	$9.36	$9.48	$9.25	$9.48	$6.39	28,000
2017-01-20	$9.48	$9.48	$9.36	$9.47	$6.39	974
2017-01-19	$9.57	$9.57	$9.35	$9.47	$6.39	6,465
2017-01-18	$9.62	$9.65	$9.45	$9.57	$6.45	33,721
2017-01-17	$9.54	$9.77	$9.50	$9.64	$6.50	7,909
2017-01-13	$9.54	$9.81	$9.54	$9.63	$6.49	4,135
2017-01-12	$9.37	$9.54	$9.37	$9.50	$6.41	15,200
2017-01-11	$9.43	$9.44	$9.32	$9.41	$6.35	12,287
2017-01-10	$9.34	$9.47	$9.25	$9.36	$6.31	9,106
2017-01-09	$9.21	$9.38	$9.16	$9.30	$6.27	7,454
2017-01-06	$9.13	$9.17	$9.04	$9.16	$6.18	8,002
2017-01-05	$9.14	$9.21	$8.99	$9.12	$6.15	11,283
2017-01-04	$9.07	$9.39	$9.00	$9.33	$6.29	23,983
2017-01-03	$9.01	$9.15	$8.93	$9.15	$6.17	12,458
2016-12-30	$8.67	$8.70	$8.55	$8.64	$5.83	6,623
2016-12-29	$8.59	$8.64	$8.52	$8.59	$5.79	3,174
2016-12-28	$8.69	$8.77	$8.58	$8.70	$5.87	6,311
2016-12-27	$8.49	$8.69	$8.49	$8.61	$5.81	4,393
2016-12-23	$8.57	$8.57	$8.50	$8.50	$5.73	2,798
2016-12-22	$8.54	$8.69	$8.50	$8.50	$5.73	4,882
2016-12-21	$8.64	$8.74	$8.60	$8.68	$5.85	5,696
2016-12-20	$8.56	$8.65	$8.52	$8.60	$5.80	14,329
2016-12-19	$8.64	$8.80	$8.36	$8.69	$5.86	15,253
2016-12-16	$8.94	$8.94	$8.77	$8.86	$5.98	2,402
2016-12-15	$8.89	$8.92	$8.76	$8.86	$5.98	8,602
2016-12-14	$9.12	$9.21	$9.01	$9.01	$6.08	3,686
2016-12-13	$9.02	$9.40	$9.02	$9.22	$6.22	7,594
2016-12-12	$8.99	$9.11	$8.89	$8.89	$6.00	4,785
2016-12-09	$9.18	$9.19	$9.05	$9.14	$6.16	2,630
2016-12-08	$9.21	$9.29	$9.06	$9.09	$6.13	3,541
2016-12-07	$9.09	$9.22	$9.01	$9.14	$6.16	10,393
2016-12-06	$9.08	$9.10	$8.92	$8.95	$6.04	5,874
2016-12-05	$8.96	$9.04	$8.90	$9.03	$6.09	5,409
2016-12-02	$8.82	$8.92	$8.82	$8.90	$6.00	4,000
2016-12-01	$9.02	$9.15	$8.74	$8.86	$5.75	20,678
2016-11-30	$9.06	$9.24	$8.99	$9.16	$5.94	11,786
2016-11-29	$8.90	$9.15	$8.90	$9.05	$5.87	19,360
2016-11-28	$8.74	$9.43	$8.64	$8.86	$5.75	34,224
2016-11-25	$8.75	$8.84	$8.63	$8.72	$5.66	12,064
2016-11-23	$8.58	$8.68	$8.55	$8.64	$5.61	7,975
2016-11-22	$8.72	$8.80	$8.67	$8.72	$5.66	10,554
2016-11-21	$8.84	$8.84	$8.61	$8.72	$5.66	18,900
2016-11-18	$9.13	$9.20	$9.10	$9.19	$5.96	3,974
2016-11-17	$9.16	$9.22	$9.09	$9.20	$5.97	4,465
2016-11-16	$9.13	$9.24	$9.12	$9.24	$6.00	6,817
2016-11-15	$9.01	$9.20	$8.94	$9.13	$5.92	14,683
2016-11-14	$8.35	$8.70	$8.32	$8.57	$5.56	9,500
2016-11-11	$8.47	$8.48	$8.35	$8.47	$5.50	6,559
2016-11-10	$8.69	$8.69	$8.51	$8.51	$5.52	5,420
2016-11-09	$9.09	$9.29	$8.88	$9.06	$5.88	22,056
2016-11-08	$9.35	$9.64	$9.34	$9.60	$6.23	11,444
2016-11-07	$9.18	$9.42	$9.16	$9.35	$6.07	8,311
2016-11-04	$9.05	$9.05	$9.02	$9.04	$5.87	555
2016-11-03	$8.82	$8.95	$8.82	$8.91	$5.78	5,290
2016-11-02	$8.88	$8.88	$8.88	$8.88	$5.76	163
2016-11-01	$8.99	$8.99	$8.86	$8.88	$5.76	1,466
2016-10-31	$9.10	$9.10	$9.10	$9.10	$5.90	302
2016-10-28	$9.35	$9.35	$9.23	$9.23	$5.99	689
2016-10-27	$9.39	$9.39	$9.26	$9.37	$6.08	1,215
2016-10-26	$9.63	$9.64	$9.63	$9.64	$6.26	3,736
2016-10-25	$9.60	$9.73	$9.46	$9.64	$6.26	3,143
2016-10-24	$9.82	$9.82	$9.65	$9.78	$6.35	852
2016-10-21	$9.76	$9.76	$9.68	$9.68	$6.28	1,586
2016-10-20	$9.83	$9.83	$9.66	$9.73	$6.31	1,163
2016-10-19	$9.75	$9.78	$9.60	$9.68	$6.28	3,043
2016-10-18	$9.56	$9.67	$9.55	$9.67	$6.27	2,870
2016-10-17	$9.57	$9.74	$9.56	$9.73	$6.31	1,144
2016-10-14	$9.70	$9.84	$9.70	$9.70	$6.29	962
2016-10-13	$9.63	$9.85	$9.63	$9.85	$6.39	8,661
2016-10-12	$9.85	$9.94	$9.80	$9.81	$6.37	5,095
2016-10-11	$10.00	$10.03	$9.89	$9.99	$6.48	3,470
2016-10-10	$10.07	$10.10	$9.97	$9.99	$6.48	1,933
2016-10-07	$10.15	$10.15	$9.96	$9.98	$6.48	7,859
2016-10-06	$9.99	$10.13	$9.99	$10.13	$6.57	2,065
2016-10-05	$10.10	$10.13	$10.00	$10.10	$6.55	6,920
2016-10-04	$10.41	$10.42	$10.39	$10.42	$6.76	1,693
2016-10-03	$10.56	$10.56	$10.56	$10.56	$6.85	1,019
2016-09-30	$10.46	$10.46	$10.46	$10.46	$6.79	276
2016-09-29	$10.32	$10.46	$10.17	$10.46	$6.79	1,882
2016-09-28	$10.22	$10.45	$10.15	$10.25	$6.65	6,402
2016-09-27	$9.98	$10.08	$9.90	$10.08	$6.54	7,736
2016-09-26	$9.81	$10.13	$9.81	$9.86	$6.40	36,059
2016-09-23	$9.98	$9.99	$9.91	$9.96	$6.46	4,193
2016-09-22	$9.71	$10.10	$9.71	$10.10	$6.55	14,149
2016-09-21	$9.44	$9.60	$9.38	$9.55	$6.20	16,114
2016-09-20	$9.54	$9.55	$9.48	$9.50	$6.16	1,973
2016-09-19	$9.54	$9.61	$9.50	$9.61	$6.24	3,393
2016-09-16	$9.60	$9.66	$9.41	$9.63	$6.25	4,193
2016-09-15	$9.50	$9.78	$9.50	$9.55	$6.20	16,358
2016-09-14	$9.47	$9.54	$9.40	$9.45	$6.13	17,184
2016-09-13	$9.68	$9.68	$9.54	$9.60	$6.23	4,834
2016-09-12	$9.70	$9.92	$9.70	$9.89	$6.42	5,724
2016-09-09	$10.28	$10.28	$10.20	$10.25	$6.65	1,462
2016-09-08	$10.44	$10.44	$10.44	$10.44	$6.77	238
2016-09-07	$10.44	$10.44	$10.44	$10.44	$6.77	213
2016-09-06	$10.43	$10.43	$10.30	$10.30	$6.68	1,164
2016-09-02	$10.36	$10.63	$10.36	$10.63	$6.90	561
2016-09-01	$10.47	$10.47	$10.21	$10.31	$6.69	3,140
2016-08-31	$10.62	$10.65	$10.42	$10.65	$6.91	2,264
2016-08-30	$10.58	$10.75	$10.47	$10.62	$6.67	1,411
2016-08-29	$10.59	$10.59	$10.59	$10.59	$6.65	393
2016-08-26	$10.87	$10.97	$10.75	$10.89	$6.84	3,621
2016-08-25	$10.83	$10.83	$10.71	$10.71	$6.73	1,458
2016-08-24	$10.78	$10.92	$10.73	$10.85	$6.82	5,359
2016-08-23	$10.40	$10.74	$10.40	$10.70	$6.72	11,508
2016-08-22	$10.18	$10.21	$10.10	$10.21	$6.41	3,077
2016-08-19	$10.32	$10.32	$10.16	$10.17	$6.39	1,868
2016-08-18	$10.02	$10.34	$10.02	$10.34	$6.50	3,654
2016-08-17	$10.17	$10.23	$9.88	$10.08	$6.33	10,757
2016-08-16	$10.47	$10.51	$10.29	$10.44	$6.56	2,414
2016-08-15	$10.48	$10.51	$10.40	$10.48	$6.58	1,253
2016-08-12	$10.48	$10.50	$10.48	$10.50	$6.60	630
2016-08-11	$10.40	$10.51	$10.32	$10.33	$6.49	800
2016-08-10	$10.43	$10.51	$10.37	$10.50	$6.60	3,109
2016-08-09	$10.29	$10.29	$10.15	$10.23	$6.43	2,811
2016-08-08	$10.17	$10.33	$10.10	$10.31	$6.48	8,744
2016-08-05	$9.84	$9.96	$9.82	$9.96	$6.26	553
2016-08-04	$9.86	$9.98	$9.84	$9.98	$6.27	3,623
2016-08-03	$9.76	$9.88	$9.75	$9.88	$6.21	6,304
2016-08-02	$9.90	$9.90	$9.90	$9.90	$6.22	254
2016-08-01	$9.94	$10.01	$9.85	$9.90	$6.22	4,818
2016-07-29	$9.78	$9.78	$9.78	$9.78	$6.14	246
2016-07-28	$9.77	$9.78	$9.77	$9.78	$6.14	444
2016-07-27	$9.77	$9.77	$9.71	$9.71	$6.10	739
2016-07-26	$9.71	$9.74	$9.71	$9.74	$6.12	1,560
2016-07-25	$9.76	$9.79	$9.57	$9.70	$6.09	4,268
2016-07-22	$9.45	$9.53	$9.45	$9.53	$5.99	292
2016-07-21	$9.60	$9.60	$9.44	$9.44	$5.93	1,474
2016-07-20	$9.59	$9.61	$9.35	$9.61	$6.04	119,320
2016-07-19	$9.38	$9.47	$9.38	$9.47	$5.95	586
2016-07-18	$9.36	$9.37	$9.24	$9.37	$5.89	6,900
2016-07-15	$9.34	$9.46	$9.31	$9.46	$5.94	5,109
2016-07-14	$9.51	$9.60	$9.39	$9.41	$5.91	8,610
2016-07-13	$9.25	$9.30	$9.24	$9.25	$5.81	2,622
2016-07-12	$9.35	$9.40	$9.28	$9.28	$5.83	3,119
2016-07-11	$9.30	$9.34	$9.27	$9.27	$5.82	11,254
2016-07-08	$9.14	$9.47	$9.14	$9.20	$5.78	13,672
2016-07-07	$9.03	$9.10	$9.03	$9.10	$5.72	8,601
2016-07-06	$8.95	$9.01	$8.95	$9.01	$5.66	1,688
2016-07-05	$8.95	$9.00	$8.95	$9.00	$5.65	3,556
2016-07-01	$9.07	$9.07	$9.07	$9.07	$5.70	156
2016-06-30	$8.91	$8.94	$8.91	$8.94	$5.62	1,120
2016-06-29	$8.71	$8.86	$8.68	$8.86	$5.57	2,154
2016-06-28	$8.76	$8.77	$8.60	$8.76	$5.50	1,078
2016-06-27	$8.56	$8.72	$8.50	$8.59	$5.40	7,439
2016-06-24	$9.09	$9.09	$8.73	$8.90	$5.59	8,130
2016-06-23	$9.25	$9.25	$9.16	$9.16	$5.75	1,335
2016-06-22	$8.98	$9.23	$8.98	$9.23	$5.80	2,267
2016-06-21	$9.12	$9.12	$9.12	$9.12	$5.73	310
2016-06-20	$9.03	$9.09	$8.99	$9.01	$5.66	7,487
2016-06-17	$8.71	$8.83	$8.69	$8.69	$5.46	1,329
2016-06-16	$8.75	$8.76	$8.70	$8.73	$5.48	3,495
2016-06-15	$8.70	$8.75	$8.67	$8.71	$5.47	5,139
2016-06-14	$8.67	$8.67	$8.55	$8.55	$5.37	946
2016-06-13	$8.57	$8.57	$8.57	$8.57	$5.38	182
2016-06-10	$8.66	$8.67	$8.57	$8.57	$5.38	1,398
2016-06-09	$8.80	$8.80	$8.71	$8.71	$5.47	1,579
2016-06-08	$8.85	$8.89	$8.76	$8.76	$5.50	13,161
2016-06-07	$8.84	$8.89	$8.82	$8.89	$5.59	692
2016-06-06	$8.74	$8.89	$8.69	$8.85	$5.56	11,624
2016-06-03	$8.39	$8.60	$8.39	$8.56	$5.17	2,101
2016-06-02	$8.36	$8.61	$8.30	$8.39	$5.07	11,284
2016-06-01	$8.34	$8.48	$8.30	$8.46	$5.11	8,495
2016-05-31	$8.52	$8.79	$8.43	$8.57	$5.18	15,465
2016-05-27	$9.05	$9.08	$8.89	$8.89	$5.37	3,496
2016-05-26	$8.97	$9.07	$8.97	$9.06	$5.48	1,397
2016-05-25	$8.95	$9.05	$8.95	$8.97	$5.42	1,544
2016-05-24	$8.86	$8.92	$8.86	$8.92	$5.39	1,046
2016-05-23	$8.69	$8.79	$8.69	$8.79	$5.31	1,219
2016-05-20	$8.88	$8.88	$8.80	$8.80	$5.32	2,637
2016-05-19	$8.91	$8.94	$8.70	$8.82	$5.33	5,164
2016-05-18	$9.14	$9.16	$9.01	$9.10	$5.50	1,143
2016-05-17	$9.29	$9.29	$9.12	$9.12	$5.51	2,593
2016-05-16	$9.23	$9.24	$9.19	$9.19	$5.55	3,900
2016-05-13	$9.18	$9.25	$9.11	$9.25	$5.59	2,193
2016-05-12	$9.09	$9.17	$9.09	$9.12	$5.51	2,626
2016-05-11	$9.02	$9.04	$9.02	$9.04	$5.46	1,260
2016-05-10	$9.14	$9.22	$9.01	$9.08	$5.49	4,957
2016-05-09	$9.00	$9.24	$9.00	$9.24	$5.58	2,616
2016-05-06	$8.88	$9.06	$8.88	$9.02	$5.45	9,901
2016-05-05	$9.08	$9.08	$8.91	$9.01	$5.45	6,103
2016-05-04	$9.02	$9.16	$8.95	$9.16	$5.54	12,113
2016-05-03	$9.27	$9.30	$9.07	$9.07	$5.48	5,377
2016-05-02	$9.36	$9.36	$9.10	$9.26	$5.60	4,731
2016-04-29	$9.23	$9.44	$9.23	$9.42	$5.69	1,838
2016-04-28	$9.47	$9.47	$9.33	$9.37	$5.66	12,118
2016-04-27	$9.41	$9.47	$9.32	$9.38	$5.67	12,773
2016-04-26	$9.50	$9.55	$9.48	$9.54	$5.77	4,823
2016-04-25	$9.43	$9.51	$9.36	$9.44	$5.71	41,462
2016-04-22	$9.57	$9.57	$9.42	$9.42	$5.69	8,687
2016-04-21	$9.52	$9.52	$9.39	$9.42	$5.69	20,393
2016-04-20	$9.66	$9.66	$9.38	$9.43	$5.70	3,928
2016-04-19	$9.56	$9.60	$9.41	$9.60	$5.80	17,747
2016-04-18	$9.30	$9.50	$9.23	$9.40	$5.68	49,510
2016-04-15	$9.18	$9.19	$9.06	$9.17	$5.54	2,236
2016-04-14	$9.21	$9.21	$9.12	$9.20	$5.56	10,832
2016-04-13	$9.06	$9.23	$9.06	$9.16	$5.54	17,932
2016-04-12	$9.01	$9.05	$8.99	$9.01	$5.45	5,543
2016-04-11	$8.83	$8.95	$8.83	$8.95	$5.41	2,373
2016-04-08	$8.84	$8.90	$8.72	$8.72	$5.01	4,908
2016-04-07	$8.74	$8.76	$8.74	$8.74	$5.02	474
2016-04-06	$8.67	$8.69	$8.67	$8.69	$5.00	284
2016-04-05	$8.87	$8.87	$8.58	$8.58	$4.93	4,700
2016-04-04	$9.20	$9.20	$9.06	$9.09	$5.23	7,766
2016-04-01	$9.23	$9.23	$9.08	$9.08	$5.22	524
2016-03-31	$9.17	$9.17	$9.07	$9.10	$5.23	942
2016-03-30	$8.96	$9.06	$8.96	$9.03	$5.19	2,964
2016-03-29	$8.89	$8.98	$8.80	$8.98	$5.16	1,051
2016-03-28	$9.01	$9.01	$9.00	$9.00	$5.17	999
2016-03-24	$8.91	$9.00	$8.90	$8.90	$5.12	7,325
2016-03-23	$8.86	$9.02	$8.78	$9.00	$5.17	5,690
2016-03-22	$8.84	$8.87	$8.69	$8.85	$5.09	1,574
2016-03-21	$8.91	$8.98	$8.82	$8.98	$5.16	2,257
2016-03-18	$9.19	$9.21	$9.01	$9.04	$5.20	2,166
2016-03-17	$8.85	$9.50	$8.80	$9.17	$5.27	13,593
2016-03-16	$8.44	$8.49	$8.41	$8.46	$4.86	24,729
2016-03-15	$8.67	$8.67	$8.57	$8.61	$4.95	5,574
2016-03-14	$8.53	$8.66	$8.53	$8.66	$4.98	6,866
2016-03-11	$8.28	$8.57	$8.28	$8.32	$4.78	3,809
2016-03-10	$8.17	$8.49	$8.06	$8.23	$4.73	12,176
2016-03-09	$7.98	$8.14	$7.88	$8.01	$4.60	12,587
2016-03-08	$7.94	$7.98	$7.52	$7.75	$4.45	9,355
2016-03-07	$8.01	$8.16	$7.94	$8.12	$4.67	4,289
2016-03-04	$8.25	$8.27	$8.20	$8.26	$4.75	2,377
2016-03-03	$8.27	$8.44	$8.10	$8.31	$4.78	9,601
2016-03-02	$8.24	$8.41	$8.20	$8.28	$4.76	6,099
2016-03-01	$8.21	$8.56	$8.03	$8.47	$4.87	20,341
2016-02-29	$7.83	$7.89	$7.77	$7.78	$4.47	10,292
2016-02-26	$7.17	$7.26	$7.17	$7.26	$4.17	464
2016-02-25	$7.29	$7.33	$7.17	$7.29	$4.19	11,008
2016-02-24	$7.15	$7.28	$7.15	$7.27	$4.18	5,427
2016-02-23	$7.30	$7.76	$7.25	$7.29	$4.19	10,050
2016-02-22	$7.30	$7.38	$7.28	$7.38	$4.24	8,172
2016-02-19	$7.22	$7.34	$7.22	$7.28	$4.18	7,291
2016-02-18	$7.35	$7.35	$7.19	$7.34	$4.22	576
2016-02-17	$7.27	$7.34	$7.25	$7.34	$4.22	3,631
2016-02-16	$7.30	$7.30	$7.20	$7.20	$4.14	857
2016-02-12	$7.40	$7.40	$7.31	$7.40	$4.25	3,181
2016-02-11	$7.34	$7.40	$7.30	$7.40	$4.25	2,242
2016-02-10	$7.60	$7.60	$7.36	$7.48	$4.30	3,650
2016-02-09	$7.58	$7.70	$7.51	$7.70	$4.43	1,733
2016-02-08	$7.74	$7.74	$7.54	$7.70	$4.43	1,657
2016-02-05	$7.75	$7.77	$7.75	$7.77	$4.47	2,824
2016-02-04	$7.68	$7.77	$7.65	$7.65	$4.40	3,502
2016-02-03	$7.51	$7.60	$7.41	$7.56	$4.35	1,762
2016-02-02	$7.55	$7.59	$7.26	$7.35	$4.22	41,691
2016-02-01	$7.80	$7.86	$7.68	$7.82	$4.50	9,168
2016-01-29	$7.97	$8.08	$7.87	$7.96	$4.58	6,611
2016-01-28	$7.76	$7.95	$7.62	$7.86	$4.52	6,176
2016-01-27	$7.91	$7.91	$7.85	$7.85	$4.51	618
2016-01-26	$7.94	$7.94	$7.78	$7.94	$4.56	6,142
2016-01-25	$7.76	$7.92	$7.76	$7.90	$4.54	3,625
2016-01-22	$7.83	$7.85	$7.61	$7.61	$4.37	4,240
2016-01-21	$7.69	$7.83	$7.59	$7.71	$4.43	9,639
2016-01-20	$8.02	$8.02	$7.87	$7.99	$4.59	7,964
2016-01-19	$8.34	$8.35	$7.93	$8.15	$4.68	7,001
2016-01-15	$8.41	$8.44	$8.21	$8.24	$4.74	17,753
2016-01-14	$8.44	$8.53	$8.30	$8.50	$4.89	4,774
2016-01-13	$8.80	$8.82	$8.66	$8.67	$4.98	72,228
2016-01-12	$8.99	$9.09	$8.96	$9.04	$5.20	5,334
2016-01-11	$9.00	$9.16	$8.96	$8.96	$5.15	5,989
2016-01-08	$8.98	$9.16	$8.98	$9.08	$5.22	1,186
2016-01-07	$8.99	$9.12	$8.95	$9.02	$5.18	9,024
2016-01-06	$9.08	$9.27	$9.08	$9.18	$5.28	7,773
2016-01-05	$9.16	$9.33	$9.10	$9.25	$5.32	12,500
2016-01-04	$9.04	$9.27	$8.92	$9.17	$5.27	18,144
2015-12-31	$8.92	$9.03	$8.89	$8.98	$5.16	27,870
2015-12-30	$9.07	$9.13	$9.05	$9.06	$5.21	55,151
2015-12-29	$8.95	$9.10	$8.91	$8.95	$5.14	62,595
2015-12-28	$8.92	$8.99	$8.86	$8.97	$5.16	16,794
2015-12-24	$9.28	$9.40	$9.23	$9.24	$5.31	1,622
2015-12-23	$9.11	$9.27	$9.05	$9.21	$5.30	2,552
2015-12-22	$8.97	$9.08	$8.85	$9.00	$5.17	5,234
2015-12-21	$9.24	$9.37	$9.18	$9.20	$5.29	4,222
2015-12-18	$9.38	$9.40	$9.25	$9.25	$5.32	7,056
2015-12-17	$9.32	$9.36	$9.18	$9.30	$5.35	6,366
2015-12-16	$9.45	$9.59	$9.45	$9.58	$5.51	1,926
2015-12-15	$9.56	$9.82	$9.48	$9.72	$5.59	2,519
2015-12-14	$9.70	$9.70	$9.36	$9.41	$5.41	6,742
2015-12-11	$9.89	$9.96	$9.71	$9.83	$5.65	5,141
2015-12-10	$10.06	$10.23	$9.78	$9.78	$5.37	3,828
2015-12-09	$10.23	$10.23	$10.10	$10.10	$5.55	1,253
2015-12-08	$10.10	$10.10	$10.08	$10.08	$5.54	10,973
2015-12-07	$10.21	$10.25	$10.06	$10.24	$5.62	1,929
2015-12-04	$10.43	$10.55	$10.35	$10.52	$5.78	2,370
2015-12-03	$10.43	$10.60	$10.15	$10.27	$5.64	1,024
2015-12-02	$10.45	$10.45	$10.35	$10.43	$5.73	2,545
2015-12-01	$10.43	$10.56	$10.33	$10.50	$5.77	5,053
2015-11-30	$10.14	$10.14	$10.14	$10.14	$5.57	830
2015-11-27	$10.22	$10.30	$10.12	$10.21	$5.61	535
2015-11-25	$10.22	$10.51	$10.22	$10.32	$5.67	3,433
2015-11-24	$10.07	$10.14	$10.06	$10.14	$5.57	577
2015-11-23	$10.21	$10.21	$9.90	$9.91	$5.44	5,331
2015-11-20	$10.11	$10.36	$10.11	$10.36	$5.69	4,710
2015-11-19	$10.22	$10.22	$10.01	$10.01	$5.50	1,124
2015-11-18	$10.12	$10.12	$10.02	$10.07	$5.53	4,881
2015-11-17	$10.21	$10.21	$10.06	$10.18	$5.59	887
2015-11-16	$10.18	$10.18	$10.18	$10.18	$5.59	129
2015-11-13	$10.09	$10.32	$9.98	$10.18	$5.59	9,191
2015-11-12	$10.32	$10.33	$10.32	$10.33	$5.67	981
2015-11-11	$10.19	$10.20	$10.19	$10.20	$5.60	368
2015-11-10	$10.03	$10.03	$10.03	$10.03	$5.51	179
2015-11-09	$10.37	$10.41	$10.03	$10.03	$5.51	4,492
2015-11-06	$10.86	$10.86	$10.82	$10.82	$5.94	303
2015-11-05	$10.71	$10.71	$10.71	$10.71	$5.88	458
2015-11-04	$10.92	$11.07	$10.60	$10.60	$5.82	5,367
2015-11-03	$10.92	$10.92	$10.61	$10.90	$5.99	2,076
2015-11-02	$10.85	$11.15	$10.71	$10.79	$5.92	2,982
2015-10-30	$10.99	$11.12	$10.71	$10.71	$5.88	1,784
2015-10-29	$10.84	$10.85	$10.81	$10.82	$5.94	884
2015-10-28	$10.88	$10.88	$10.88	$10.88	$5.97	190
2015-10-27	$11.06	$11.11	$10.75	$10.79	$5.92	6,003
2015-10-26	$11.16	$11.24	$11.10	$11.18	$6.14	1,733
2015-10-23	$11.18	$11.18	$11.00	$11.07	$6.08	2,228
2015-10-22	$11.08	$11.08	$11.08	$11.08	$6.08	314
2015-10-21	$10.80	$11.09	$10.80	$11.09	$6.09	1,048
2015-10-20	$10.50	$10.80	$10.50	$10.79	$5.92	1,585
2015-10-19	$10.74	$10.74	$10.74	$10.74	$5.90	169
2015-10-16	$10.74	$10.74	$10.74	$10.74	$5.90	59
2015-10-15	$10.45	$10.74	$10.45	$10.74	$5.90	1,206
2015-10-14	$10.24	$10.24	$10.24	$10.24	$5.62	1,636
2015-10-13	$10.20	$10.20	$10.19	$10.19	$5.59	1,192
2015-10-12	$10.27	$10.27	$10.27	$10.27	$5.64	32
2015-10-09	$10.27	$10.27	$10.27	$10.27	$5.64	417
2015-10-08	$10.41	$10.44	$10.32	$10.44	$5.73	1,488
2015-10-07	$10.30	$10.66	$10.30	$10.66	$5.85	1,460
2015-10-06	$10.19	$10.19	$10.14	$10.14	$5.57	324
2015-10-05	$10.21	$10.35	$10.21	$10.33	$5.67	1,757
2015-10-02	$10.19	$10.19	$10.19	$10.19	$5.60	25
2015-10-01	$10.18	$10.19	$10.18	$10.19	$5.60	244
2015-09-30	$9.80	$10.10	$9.80	$10.10	$5.55	366
2015-09-29	$9.85	$10.10	$9.85	$10.10	$5.55	579
2015-09-28	$9.89	$9.99	$9.78	$9.95	$5.46	3,525
2015-09-25	$10.21	$10.26	$10.15	$10.15	$5.33	2,608
2015-09-24	$10.11	$10.11	$9.86	$10.06	$5.28	3,220
2015-09-23	$10.49	$10.50	$10.27	$10.27	$5.39	892
2015-09-22	$10.34	$10.34	$10.34	$10.34	$5.43	275
2015-09-21	$10.35	$10.35	$10.21	$10.34	$5.43	909
2015-09-18	$10.58	$10.58	$10.43	$10.49	$5.51	1,993
2015-09-17	$10.56	$11.16	$10.54	$10.75	$5.64	2,192
2015-09-16	$10.65	$10.71	$10.65	$10.71	$5.62	371
2015-09-15	$11.04	$11.04	$10.74	$10.85	$5.69	1,727
2015-09-14	$10.76	$10.76	$10.76	$10.76	$5.65	266
2015-09-11	$11.01	$11.14	$10.70	$10.90	$5.72	12,503
2015-09-10	$10.49	$11.19	$10.49	$10.86	$5.70	11,321
2015-09-09	$10.57	$10.67	$10.54	$10.67	$5.60	3,431
2015-09-08	$10.40	$10.60	$10.38	$10.60	$5.56	4,113
2015-09-04	$10.27	$10.27	$10.27	$10.27	$5.39	62
2015-09-03	$10.29	$10.29	$10.21	$10.27	$5.39	739
2015-09-02	$10.32	$10.45	$10.07	$10.44	$5.48	4,098
2015-09-01	$10.23	$10.23	$10.16	$10.18	$5.34	960
2015-08-31	$10.27	$10.48	$10.27	$10.29	$5.40	3,040
2015-08-28	$10.33	$10.43	$10.33	$10.43	$5.47	449
2015-08-27	$10.39	$10.53	$10.37	$10.53	$5.53	3,653
2015-08-26	$10.61	$10.61	$10.15	$10.25	$5.38	7,570
2015-08-25	$10.90	$10.90	$10.60	$10.60	$5.56	3,069
2015-08-24	$10.88	$10.88	$10.32	$10.84	$5.69	4,853
2015-08-21	$11.33	$11.33	$11.00	$11.05	$5.80	3,628
2015-08-20	$11.33	$11.33	$11.27	$11.27	$5.92	590
2015-08-19	$11.40	$11.43	$11.17	$11.43	$6.00	6,308
2015-08-18	$11.56	$11.57	$11.43	$11.44	$6.00	3,632
2015-08-17	$11.65	$11.65	$11.43	$11.65	$6.11	20,883
2015-08-14	$11.92	$11.92	$11.79	$11.89	$6.24	13,222
2015-08-13	$11.87	$11.90	$11.73	$11.73	$6.16	10,705
2015-08-12	$11.83	$11.94	$11.82	$11.94	$6.27	3,569
2015-08-11	$11.79	$11.80	$11.75	$11.75	$6.17	4,214
2015-08-10	$11.79	$11.81	$11.79	$11.81	$6.20	442
2015-08-07	$11.84	$11.89	$11.79	$11.88	$6.24	659
2015-08-06	$11.94	$11.98	$11.86	$11.96	$6.28	2,896
2015-08-05	$11.87	$11.94	$11.73	$11.94	$6.27	1,874
2015-08-04	$11.91	$12.06	$11.81	$12.04	$6.32	1,401
2015-08-03	$12.00	$12.04	$11.92	$11.94	$6.27	2,484
2015-07-31	$11.75	$11.97	$11.75	$11.94	$6.27	4,791
2015-07-30	$11.66	$11.94	$11.66	$11.86	$6.22	3,706
2015-07-29	$11.65	$11.91	$11.53	$11.81	$6.20	7,767
2015-07-28	$11.63	$11.90	$11.63	$11.77	$6.18	1,463
2015-07-27	$11.56	$11.56	$11.44	$11.52	$6.05	1,070
2015-07-24	$11.83	$11.87	$11.68	$11.68	$6.13	1,324
2015-07-23	$11.61	$11.91	$11.56	$11.91	$6.25	40,292
2015-07-22	$11.62	$11.62	$11.56	$11.59	$6.08	2,439
2015-07-21	$11.58	$11.67	$11.50	$11.58	$6.08	7,714
2015-07-20	$11.59	$11.69	$11.59	$11.69	$6.13	110,624
2015-07-17	$11.90	$11.90	$11.57	$11.58	$6.08	5,090
2015-07-16	$11.68	$11.68	$11.57	$11.60	$6.09	62,239

Gazit-Globe Ltd (GZTGF) Exchange: PINK

$4.25 ($0.00) 0.00%

Gazit-Globe Ltd - Daily Information

Invest in Gazit-Globe Ltd (GZTGF)

Join over 15 million registered users who invest on eToro.

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

Key People Gazit-Globe Ltd

Historical Stock Data for Gazit-Globe Ltd (GZTGF)