Navios Maritime Holdings Inc (NMPRH) Stock Profile

Data as of Oct. 3, 2025

$3.27 ($0.02) 0.62%

Navios Maritime Holdings Inc - Daily Information

Click for more stock information on Navios Maritime Holdings Inc.

Daily Information	Data
Date	Oct. 3, 2025
Open	$3.27
Previous Close	$3.27
High	$3.27
Low	$3.27
Adjusted Open	$3.27
Previous Adjusted Close	$3.27
Adjusted High	$3.27
Adjusted Low	$3.27

Invest in Navios Maritime Holdings Inc (NMPRH)

Get up to $250 in Bitcoin for funding an account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Navios Maritime Holdings Inc

Employee	Position
Angeliki N. Frangou	Chairman & Chief Executive Officer
Jeremy Bryan	Chief Operating Officer
George Achniotis	Chief Financial Officer
Anna Kalathakis	Chief Legal Risk Officer
Leonidas Korres	Senior Vice President-Business Development
Ioannis Karyotis	Senior Vice President-Strategic Planning
Erifili Tsironi	Senior Vice President-Credit Management
Shunji Sasada	Director
Vasiliki Papaefthymiou	Director & Executive Vice President-Legal
Efstratios Desypris	Chief Financial Controller
Michael Pearson	Independent Director
Spyridon Magoulas	Independent Director
George Malanga	Independent Director
Efstathios Loizos	Independent Director
John Stratakis	Independent Director

Historical Stock Data for Navios Maritime Holdings Inc (NMPRH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-08	$3.27	$3.27	$3.27	$3.27	$3.27	633
2024-02-07	$3.20	$3.27	$3.20	$3.25	$3.25	1,461
2024-02-06	$3.05	$3.29	$3.01	$3.28	$3.28	9,895
2024-02-05	$3.05	$3.10	$3.01	$3.06	$3.06	5,947
2024-02-02	$3.15	$3.15	$3.15	$3.15	$3.15	282
2024-02-01	$3.20	$3.20	$3.17	$3.20	$3.20	4,027
2024-01-31	$3.70	$3.70	$3.20	$3.20	$3.20	8,137
2024-01-30	$3.43	$3.75	$3.42	$3.72	$3.72	2,760
2024-01-29	$3.76	$3.95	$3.52	$3.80	$3.80	2,237
2024-01-26	$4.20	$4.20	$3.81	$4.00	$4.00	14,439
2024-01-25	$4.01	$4.18	$3.83	$4.10	$4.10	23,297
2024-01-24	$4.27	$4.54	$3.99	$3.99	$3.99	28,986
2024-01-23	$3.50	$4.12	$3.25	$4.00	$4.00	27,815
2024-01-22	$12.29	$12.29	$1.80	$3.50	$3.50	175,198
2024-01-19	$13.48	$14.00	$13.48	$13.50	$13.50	7,161
2024-01-18	$13.32	$13.32	$13.32	$13.32	$13.32	0
2024-01-17	$13.32	$13.32	$13.32	$13.32	$13.32	1,500
2024-01-16	$13.01	$13.01	$13.01	$13.01	$13.01	0
2024-01-12	$13.49	$13.50	$13.01	$13.01	$13.01	1,811
2024-01-11	$13.06	$13.06	$13.06	$13.06	$13.06	1,000
2024-01-10	$13.50	$13.50	$13.50	$13.50	$13.50	1
2024-01-09	$13.50	$13.50	$13.50	$13.50	$13.50	0
2024-01-08	$13.50	$13.50	$13.50	$13.50	$13.50	396
2024-01-05	$13.47	$13.47	$13.47	$13.47	$13.47	4
2024-01-04	$13.70	$13.70	$13.00	$13.47	$13.47	1,500
2024-01-03	$13.09	$13.10	$13.09	$13.10	$13.10	286
2024-01-02	$14.75	$14.75	$13.07	$13.07	$13.07	300
2023-12-29	$13.50	$14.50	$13.50	$14.50	$14.50	612
2023-12-28	$13.38	$13.38	$13.08	$13.08	$13.08	252
2023-12-27	$14.85	$14.85	$14.85	$14.85	$14.85	1
2023-12-26	$13.01	$14.85	$13.01	$14.85	$14.85	1,310
2023-12-22	$12.10	$13.03	$11.99	$13.02	$13.02	750
2023-12-21	$13.28	$13.28	$10.60	$12.00	$12.00	4,113
2023-12-20	$14.19	$14.40	$13.19	$13.30	$13.30	4,257
2023-12-19	$14.11	$15.10	$14.11	$15.10	$15.10	2,072
2023-12-18	$15.10	$15.10	$15.10	$15.10	$15.10	4
2023-12-15	$15.10	$15.10	$15.10	$15.10	$15.10	804
2023-12-14	$15.90	$15.90	$15.00	$15.20	$15.20	1,725
2023-12-13	$15.10	$15.10	$15.10	$15.10	$15.10	17
2023-12-12	$15.10	$15.10	$15.10	$15.10	$15.10	470
2023-12-11	$15.49	$16.60	$14.40	$16.60	$16.60	2,529
2023-12-08	$16.50	$16.50	$14.60	$15.25	$15.25	2,839
2023-12-07	$17.50	$18.56	$14.77	$17.88	$17.88	5,254
2023-12-06	$17.50	$17.89	$17.50	$17.60	$17.60	1,333
2023-12-05	$17.55	$17.55	$17.50	$17.50	$17.50	863
2023-12-04	$17.50	$17.50	$17.50	$17.50	$17.50	21
2023-12-01	$17.51	$17.51	$17.50	$17.50	$17.50	339
2023-11-30	$18.75	$18.75	$18.75	$18.75	$18.75	1,457
2023-11-29	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-11-28	$18.75	$18.75	$18.75	$18.75	$18.75	337
2023-11-27	$18.75	$18.90	$18.75	$18.90	$18.90	403
2023-11-24	$18.60	$18.60	$18.60	$18.60	$18.60	50
2023-11-22	$18.60	$18.60	$18.60	$18.60	$18.60	1
2023-11-21	$18.60	$18.60	$18.60	$18.60	$18.60	50
2023-11-20	$18.60	$18.60	$18.60	$18.60	$18.60	2
2023-11-17	$18.60	$18.60	$18.60	$18.60	$18.60	1
2023-11-16	$19.00	$19.00	$18.60	$18.60	$18.60	796
2023-11-15	$18.50	$18.50	$18.50	$18.50	$18.50	0
2023-11-14	$18.61	$18.61	$18.50	$18.50	$18.50	507
2023-11-13	$18.25	$19.40	$18.25	$19.40	$19.40	350
2023-11-10	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-11-09	$18.90	$18.90	$18.00	$18.00	$18.00	1,096
2023-11-08	$18.50	$19.00	$18.50	$19.00	$19.00	454
2023-11-07	$18.40	$18.40	$18.40	$18.40	$18.40	1
2023-11-06	$17.50	$19.50	$17.50	$18.40	$18.40	4,217
2023-11-03	$17.50	$17.50	$17.50	$17.50	$17.50	1
2023-11-02	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-11-01	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-10-31	$17.20	$17.50	$17.15	$17.50	$17.50	658
2023-10-30	$17.15	$17.72	$16.82	$17.20	$17.20	2,807
2023-10-27	$16.99	$17.42	$16.99	$17.42	$17.42	555
2023-10-26	$18.00	$18.00	$18.00	$18.00	$18.00	306
2023-10-25	$18.50	$18.50	$18.50	$18.50	$18.50	200
2023-10-24	$19.00	$19.00	$19.00	$19.00	$19.00	118
2023-10-23	$18.96	$20.00	$18.22	$19.00	$19.00	1,701
2023-10-20	$19.99	$20.00	$18.59	$19.00	$19.00	3,100
2023-10-19	$17.34	$20.18	$17.22	$20.00	$20.00	8,927
2023-10-18	$16.46	$17.25	$16.40	$16.40	$16.40	573
2023-10-17	$16.45	$16.45	$16.45	$16.45	$16.45	100
2023-10-16	$16.90	$16.90	$16.90	$16.90	$16.90	128
2023-10-13	$17.14	$17.14	$17.14	$17.14	$17.14	300
2023-10-12	$16.02	$16.02	$16.02	$16.02	$16.02	0
2023-10-11	$16.02	$16.02	$16.02	$16.02	$16.02	0
2023-10-10	$16.02	$16.02	$16.02	$16.02	$16.02	0
2023-10-09	$16.02	$16.02	$16.02	$16.02	$16.02	0
2023-10-06	$17.12	$17.30	$16.02	$16.02	$16.02	400
2023-10-05	$16.00	$16.00	$16.00	$16.00	$16.00	100
2023-10-04	$17.00	$17.00	$17.00	$17.00	$17.00	100
2023-10-03	$17.00	$17.00	$17.00	$17.00	$17.00	106
2023-10-02	$17.77	$17.77	$17.77	$17.77	$17.77	0
2023-09-29	$17.77	$17.77	$17.77	$17.77	$17.77	23
2023-09-28	$17.77	$17.77	$17.77	$17.77	$17.77	0
2023-09-27	$17.77	$17.77	$17.77	$17.77	$17.77	0
2023-09-26	$17.77	$17.77	$17.77	$17.77	$17.77	94
2023-09-25	$17.77	$17.77	$17.77	$17.77	$17.77	501
2023-09-22	$17.83	$17.90	$17.10	$17.70	$17.70	804
2023-09-21	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-09-20	$17.00	$17.00	$17.00	$17.00	$17.00	4
2023-09-19	$17.73	$17.73	$17.00	$17.00	$17.00	516
2023-09-18	$17.29	$18.51	$15.00	$16.29	$16.29	10,020
2023-09-15	$16.50	$18.39	$12.81	$18.39	$18.39	10,500
2023-09-14	$18.20	$18.41	$16.80	$17.50	$17.50	3,697
2023-09-13	$19.63	$19.63	$18.91	$18.91	$18.91	2,047
2023-09-12	$20.51	$20.51	$19.49	$19.80	$19.80	2,988
2023-09-11	$20.50	$20.67	$20.50	$20.67	$20.67	748
2023-09-08	$21.50	$21.50	$20.51	$20.51	$20.51	1,028
2023-09-07	$21.50	$21.50	$21.50	$21.50	$21.50	0
2023-09-06	$21.50	$21.50	$21.50	$21.50	$21.50	68
2023-09-05	$21.50	$21.50	$21.50	$21.50	$21.50	0
2023-09-01	$21.50	$21.50	$21.50	$21.50	$21.50	1,500
2023-08-31	$20.51	$20.51	$20.51	$20.51	$20.51	0
2023-08-30	$21.00	$21.00	$20.51	$20.51	$20.51	750
2023-08-29	$20.50	$20.50	$20.50	$20.50	$20.50	422
2023-08-28	$20.50	$20.50	$20.50	$20.50	$20.50	101
2023-08-25	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-08-24	$20.50	$20.50	$20.50	$20.50	$20.50	100
2023-08-23	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-08-22	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-08-21	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-08-18	$20.50	$20.50	$20.50	$20.50	$20.50	10
2023-08-17	$21.00	$21.00	$20.50	$20.50	$20.50	7,815
2023-08-16	$20.99	$21.00	$20.99	$21.00	$21.00	1,903
2023-08-15	$21.50	$21.50	$21.50	$21.50	$21.50	101
2023-08-14	$21.50	$21.50	$21.50	$21.50	$21.50	100
2023-08-11	$21.50	$21.50	$21.50	$21.50	$21.50	100
2023-08-10	$21.50	$21.50	$21.50	$21.50	$21.50	122
2023-08-09	$21.50	$21.50	$21.50	$21.50	$21.50	167
2023-08-08	$21.50	$21.50	$21.50	$21.50	$21.50	100
2023-08-07	$21.50	$21.50	$21.50	$21.50	$21.50	25
2023-08-04	$21.50	$21.50	$21.50	$21.50	$21.50	1
2023-08-03	$21.50	$21.50	$21.50	$21.50	$21.50	0
2023-08-02	$21.50	$21.50	$21.50	$21.50	$21.50	0
2023-08-01	$21.50	$21.50	$21.50	$21.50	$21.50	0
2023-07-31	$21.50	$21.50	$21.50	$21.50	$21.50	2,126
2023-07-28	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-07-27	$21.00	$21.00	$21.00	$21.00	$21.00	862
2023-07-26	$21.30	$21.30	$21.00	$21.00	$21.00	687
2023-07-25	$21.45	$21.51	$21.04	$21.32	$21.32	908
2023-07-24	$21.70	$21.70	$21.70	$21.70	$21.70	0
2023-07-21	$21.70	$21.70	$21.70	$21.70	$21.70	100
2023-07-20	$21.68	$21.68	$21.68	$21.68	$21.68	271
2023-07-19	$21.75	$21.75	$21.75	$21.75	$21.75	0
2023-07-18	$21.75	$21.75	$21.75	$21.75	$21.75	100
2023-07-17	$21.17	$21.68	$21.17	$21.68	$21.68	950
2023-07-14	$21.65	$21.65	$21.65	$21.65	$21.65	0
2023-07-13	$22.00	$22.00	$21.65	$21.65	$21.65	432
2023-07-12	$21.37	$21.37	$21.37	$21.37	$21.37	0
2023-07-11	$21.37	$21.37	$21.37	$21.37	$21.37	30
2023-07-10	$21.37	$21.37	$21.37	$21.37	$21.37	0
2023-07-07	$21.37	$21.37	$21.37	$21.37	$21.37	589
2023-07-06	$22.00	$22.00	$21.60	$21.74	$21.74	4,477
2023-07-05	$21.31	$21.31	$21.31	$21.31	$21.31	0
2023-07-03	$21.31	$21.31	$21.31	$21.31	$21.31	0
2023-06-30	$21.31	$21.31	$21.31	$21.31	$21.31	26
2023-06-29	$21.00	$21.31	$21.00	$21.31	$21.31	779
2023-06-28	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-06-27	$20.91	$21.00	$20.91	$21.00	$21.00	827
2023-06-26	$20.51	$20.51	$20.51	$20.51	$20.51	25
2023-06-23	$20.51	$20.51	$20.51	$20.51	$20.51	0
2023-06-22	$20.51	$20.51	$20.51	$20.51	$20.51	716
2023-06-21	$20.51	$20.51	$20.51	$20.51	$20.51	0
2023-06-20	$20.76	$20.76	$20.50	$20.51	$20.51	2,800
2023-06-16	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-06-15	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-06-14	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-06-13	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-06-12	$20.00	$20.51	$20.00	$20.50	$20.50	3,201
2023-06-09	$20.05	$20.05	$20.05	$20.05	$20.05	20
2023-06-08	$20.50	$20.50	$20.04	$20.05	$20.05	1,927
2023-06-07	$20.25	$20.25	$20.25	$20.25	$20.25	500
2023-06-06	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-05	$20.00	$20.00	$20.00	$20.00	$20.00	425
2023-06-02	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-01	$20.00	$20.00	$20.00	$20.00	$20.00	5,200
2023-05-31	$19.50	$19.50	$19.50	$19.50	$19.50	1,001
2023-05-30	$20.00	$20.00	$19.50	$19.50	$19.50	2,500
2023-05-26	$20.25	$20.25	$20.25	$20.25	$20.25	0
2023-05-25	$20.25	$20.25	$20.25	$20.25	$20.25	3,000
2023-05-24	$20.25	$20.25	$20.25	$20.25	$20.25	500
2023-05-23	$20.19	$20.19	$20.00	$20.00	$20.00	5,502
2023-05-22	$19.51	$19.51	$19.51	$19.51	$19.51	0
2023-05-19	$19.51	$19.51	$19.51	$19.51	$19.51	0
2023-05-18	$19.51	$19.51	$19.51	$19.51	$19.51	0
2023-05-17	$19.51	$19.51	$19.51	$19.51	$19.51	58
2023-05-16	$19.51	$19.51	$19.51	$19.51	$19.51	200
2023-05-15	$19.00	$19.84	$19.00	$19.84	$19.84	1,100
2023-05-12	$19.01	$19.01	$19.01	$19.01	$19.01	0
2023-05-11	$19.01	$19.01	$19.01	$19.01	$19.01	0
2023-05-10	$19.01	$19.01	$19.01	$19.01	$19.01	100
2023-05-09	$19.27	$19.27	$19.00	$19.00	$19.00	1,304
2023-05-08	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-05-05	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-05-04	$20.17	$20.37	$18.00	$18.00	$18.00	6,750
2023-05-03	$18.91	$18.91	$18.91	$18.91	$18.91	0
2023-05-02	$18.91	$18.91	$18.91	$18.91	$18.91	0
2023-05-01	$18.91	$18.91	$18.91	$18.91	$18.91	200
2023-04-28	$21.00	$21.00	$21.00	$21.00	$21.00	38
2023-04-27	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-04-26	$21.00	$21.90	$21.00	$21.00	$21.00	2,082
2023-04-25	$21.00	$21.23	$21.00	$21.00	$21.00	2,700
2023-04-24	$21.50	$21.50	$21.50	$21.50	$21.50	0
2023-04-21	$21.50	$21.50	$21.50	$21.50	$21.50	500
2023-04-20	$21.50	$21.79	$21.50	$21.79	$21.79	1,500
2023-04-19	$21.76	$21.76	$21.76	$21.76	$21.76	0
2023-04-18	$21.50	$22.00	$21.50	$21.76	$21.76	3,300
2023-04-17	$21.25	$21.25	$21.25	$21.25	$21.25	100
2023-04-14	$21.25	$21.25	$21.25	$21.25	$21.25	550
2023-04-13	$21.25	$21.25	$21.25	$21.25	$21.25	0
2023-04-12	$21.54	$21.54	$21.25	$21.25	$21.25	951
2023-04-11	$21.70	$22.00	$21.51	$21.51	$21.51	2,155
2023-04-10	$21.69	$21.74	$21.25	$21.25	$21.25	1,018
2023-04-06	$22.00	$22.00	$22.00	$22.00	$22.00	536
2023-04-05	$21.25	$21.25	$21.25	$21.25	$21.25	71
2023-04-04	$21.25	$21.25	$21.25	$21.25	$21.25	200
2023-04-03	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-03-31	$21.95	$21.99	$21.00	$21.00	$21.00	950
2023-03-30	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-03-29	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-03-28	$22.50	$22.50	$22.50	$22.50	$22.50	1,033
2023-03-27	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-03-24	$21.01	$21.01	$21.00	$21.00	$21.00	357
2023-03-23	$20.79	$21.30	$20.79	$21.00	$21.00	2,615
2023-03-22	$21.95	$21.95	$21.80	$21.80	$21.80	200
2023-03-21	$22.25	$22.25	$21.60	$21.96	$21.96	3,170
2023-03-20	$22.31	$22.31	$21.50	$21.70	$21.70	2,928
2023-03-17	$22.50	$22.61	$22.00	$22.00	$22.00	1,656
2023-03-16	$22.01	$22.88	$21.22	$22.25	$22.25	3,257
2023-03-15	$22.20	$22.90	$21.30	$22.90	$22.90	1,112
2023-03-14	$22.20	$22.20	$22.20	$22.20	$22.20	306
2023-03-13	$22.51	$22.51	$22.51	$22.51	$22.51	20
2023-03-10	$22.51	$22.51	$22.51	$22.51	$22.51	511
2023-03-09	$23.01	$23.13	$22.17	$22.51	$22.51	7,268
2023-03-08	$23.31	$23.50	$23.26	$23.27	$23.27	4,734
2023-03-07	$23.00	$23.26	$23.00	$23.25	$23.25	2,600
2023-03-06	$23.50	$23.55	$23.48	$23.50	$23.50	1,346
2023-03-03	$23.00	$23.25	$22.60	$23.25	$23.25	3,050
2023-03-02	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-03-01	$23.11	$23.52	$23.09	$23.50	$23.50	4,657
2023-02-28	$22.71	$23.61	$22.71	$23.50	$23.50	4,976
2023-02-27	$22.59	$23.00	$22.59	$22.60	$22.60	2,615
2023-02-24	$23.25	$23.26	$22.71	$22.71	$22.71	4,004
2023-02-23	$23.00	$23.54	$23.00	$23.31	$23.31	9,883
2023-02-22	$22.63	$22.63	$22.63	$22.63	$22.63	0
2023-02-21	$23.25	$23.26	$22.63	$22.63	$22.63	4,650
2023-02-17	$23.00	$23.26	$23.00	$23.01	$23.01	1,551
2023-02-16	$22.97	$23.25	$22.97	$23.00	$23.00	3,746
2023-02-15	$23.10	$23.10	$22.14	$22.50	$22.50	2,114
2023-02-14	$22.27	$22.27	$22.27	$22.27	$22.27	142
2023-02-13	$22.70	$24.00	$22.58	$23.10	$23.10	11,907
2023-02-10	$22.75	$22.75	$22.18	$22.75	$22.75	3,976
2023-02-09	$21.25	$23.25	$21.25	$22.75	$22.75	12,582
2023-02-08	$20.33	$21.82	$19.34	$21.03	$21.03	11,350
2023-02-07	$20.00	$21.25	$19.92	$21.25	$21.25	11,454
2023-02-06	$19.75	$21.05	$19.75	$20.00	$20.00	12,502
2023-02-03	$18.99	$19.74	$18.99	$19.74	$19.74	4,934
2023-02-02	$20.20	$20.50	$17.41	$18.03	$18.03	11,552
2023-02-01	$20.46	$20.46	$20.25	$20.25	$20.25	1,086
2023-01-31	$20.75	$20.92	$20.00	$20.92	$20.92	24,736
2023-01-30	$19.17	$22.00	$19.17	$20.15	$20.15	33,990
2023-01-27	$18.50	$18.50	$18.50	$18.50	$18.50	50
2023-01-26	$18.50	$18.50	$18.50	$18.50	$18.50	0
2023-01-25	$18.50	$18.50	$18.50	$18.50	$18.50	0
2023-01-24	$18.50	$18.50	$18.50	$18.50	$18.50	250
2023-01-23	$18.27	$18.27	$18.27	$18.27	$18.27	252
2023-01-20	$19.50	$19.60	$19.35	$19.35	$19.35	2,619
2023-01-19	$19.27	$19.30	$19.17	$19.30	$19.30	5,762
2023-01-18	$18.37	$19.52	$18.37	$19.20	$19.20	13,804
2023-01-17	$17.01	$18.50	$17.01	$18.25	$18.25	12,282
2023-01-13	$14.78	$17.28	$14.78	$16.90	$16.90	11,846
2023-01-12	$15.28	$15.28	$15.28	$15.28	$15.28	0
2023-01-11	$15.28	$15.28	$15.28	$15.28	$15.28	0
2023-01-10	$15.30	$16.01	$15.28	$15.28	$15.28	5,488
2023-01-09	$13.56	$15.00	$13.56	$15.00	$15.00	7,100
2023-01-06	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-01-05	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-01-04	$13.48	$13.48	$13.48	$13.48	$13.48	100
2023-01-03	$13.55	$13.55	$13.55	$13.55	$13.55	100
2022-12-30	$13.60	$13.60	$13.27	$13.60	$13.60	1,543
2022-12-29	$12.98	$13.60	$12.98	$13.60	$13.60	1,392
2022-12-28	$12.11	$13.00	$12.11	$13.00	$13.00	900
2022-12-27	$12.94	$12.94	$12.94	$12.94	$12.94	6
2022-12-23	$12.94	$12.94	$12.94	$12.94	$12.94	0
2022-12-22	$12.50	$12.95	$12.49	$12.94	$12.94	684
2022-12-21	$12.97	$12.97	$12.97	$12.97	$12.97	30
2022-12-20	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-12-19	$12.97	$13.00	$12.89	$12.97	$12.97	1,178
2022-12-16	$12.64	$12.64	$12.64	$12.64	$12.64	100
2022-12-15	$12.64	$12.64	$12.64	$12.64	$12.64	0
2022-12-14	$12.64	$12.64	$12.64	$12.64	$12.64	0
2022-12-13	$12.64	$12.64	$12.64	$12.64	$12.64	0
2022-12-12	$12.03	$12.64	$11.60	$12.64	$12.64	1,824
2022-12-09	$12.62	$12.62	$12.62	$12.62	$12.62	0
2022-12-08	$12.01	$12.62	$12.01	$12.62	$12.62	384
2022-12-07	$12.57	$12.57	$12.57	$12.57	$12.57	0
2022-12-06	$12.57	$12.57	$12.57	$12.57	$12.57	0
2022-12-05	$12.57	$12.57	$12.57	$12.57	$12.57	104
2022-12-02	$12.98	$13.00	$12.60	$12.96	$12.96	2,745
2022-12-01	$13.00	$13.00	$13.00	$13.00	$13.00	258
2022-11-30	$12.55	$13.50	$12.55	$13.50	$13.50	1,050
2022-11-29	$13.24	$13.24	$12.01	$13.02	$13.02	5,812
2022-11-28	$14.11	$14.11	$13.01	$13.73	$13.73	3,434
2022-11-25	$14.35	$14.35	$14.31	$14.31	$14.31	1,021
2022-11-23	$14.48	$14.48	$14.48	$14.48	$14.48	388
2022-11-22	$14.59	$14.59	$14.59	$14.59	$14.59	101
2022-11-21	$14.73	$14.73	$14.73	$14.73	$14.73	203
2022-11-18	$13.80	$14.73	$13.77	$14.73	$14.73	1,827
2022-11-17	$14.05	$14.09	$14.04	$14.04	$14.04	1,000
2022-11-16	$14.09	$14.80	$14.05	$14.80	$14.80	2,397
2022-11-15	$14.89	$14.89	$14.89	$14.89	$14.89	0
2022-11-14	$14.89	$14.89	$14.89	$14.89	$14.89	20
2022-11-11	$14.89	$14.89	$14.89	$14.89	$14.89	0
2022-11-10	$13.85	$14.89	$13.85	$14.89	$14.89	604
2022-11-09	$14.80	$14.80	$14.80	$14.80	$14.80	0
2022-11-08	$14.80	$14.80	$14.80	$14.80	$14.80	0
2022-11-07	$14.80	$14.80	$14.80	$14.80	$14.80	114
2022-11-04	$14.80	$14.80	$14.80	$14.80	$14.80	300
2022-11-03	$14.85	$14.85	$14.85	$14.85	$14.85	100
2022-11-02	$15.30	$15.30	$15.30	$15.30	$15.30	0
2022-11-01	$15.30	$15.30	$15.30	$15.30	$15.30	100
2022-10-31	$15.38	$15.38	$15.38	$15.38	$15.38	155
2022-10-28	$15.55	$15.55	$15.55	$15.55	$15.55	0
2022-10-27	$15.55	$15.55	$15.55	$15.55	$15.55	0
2022-10-26	$15.55	$15.55	$15.17	$15.55	$15.55	695
2022-10-25	$15.21	$15.38	$15.02	$15.38	$15.38	2,628
2022-10-24	$15.58	$15.58	$14.80	$15.45	$15.45	3,524
2022-10-21	$15.00	$15.30	$14.91	$15.27	$15.27	7,098
2022-10-20	$15.00	$15.58	$14.90	$15.24	$15.24	8,307
2022-10-19	$15.40	$15.84	$14.97	$15.52	$15.52	48,711
2022-10-18	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-10-17	$15.50	$15.50	$15.50	$15.50	$15.50	1,000
2022-10-14	$15.00	$15.00	$15.00	$15.00	$15.00	3,150
2022-10-13	$15.37	$15.37	$15.37	$15.37	$15.37	0
2022-10-12	$14.74	$15.37	$14.71	$15.37	$15.37	2,791
2022-10-11	$14.75	$15.10	$14.50	$15.00	$15.00	6,390
2022-10-10	$14.95	$15.10	$14.31	$15.04	$15.04	20,328
2022-10-07	$14.75	$14.90	$14.74	$14.90	$14.90	4,721
2022-10-06	$14.50	$15.00	$13.48	$14.51	$14.51	12,918
2022-10-05	$14.40	$14.64	$14.40	$14.63	$14.63	16,638
2022-10-04	$14.50	$14.79	$14.10	$14.50	$14.50	3,703
2022-10-03	$14.80	$14.99	$14.70	$14.99	$14.99	5,800
2022-09-30	$15.00	$15.12	$14.85	$14.90	$14.90	29,000
2022-09-29	$15.05	$15.17	$14.95	$14.98	$14.98	91,398
2022-09-28	$15.21	$15.34	$14.95	$15.00	$15.00	35,231
2022-09-27	$15.66	$15.66	$15.17	$15.25	$15.25	13,954
2022-09-26	$15.22	$15.35	$15.22	$15.35	$15.35	6,485
2022-09-23	$15.00	$15.99	$15.00	$15.46	$15.46	6,602
2022-09-22	$15.89	$15.89	$15.51	$15.51	$15.51	5,166
2022-09-21	$15.76	$15.76	$15.76	$15.76	$15.76	16
2022-09-20	$15.95	$16.00	$15.75	$15.76	$15.76	1,996
2022-09-19	$15.51	$16.00	$15.51	$16.00	$16.00	3,620
2022-09-16	$16.03	$16.03	$15.67	$16.00	$16.00	5,902
2022-09-15	$16.30	$17.00	$15.33	$15.50	$15.50	10,804
2022-09-14	$14.55	$14.55	$14.55	$14.55	$14.55	830
2022-09-13	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-09-12	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-09-09	$14.00	$14.65	$13.64	$13.89	$13.89	5,250
2022-09-08	$13.50	$13.88	$13.45	$13.45	$13.45	1,615
2022-09-07	$13.50	$13.50	$13.17	$13.17	$13.17	1,130
2022-09-06	$12.99	$13.25	$12.99	$13.25	$13.25	2,753
2022-09-02	$13.00	$13.00	$13.00	$13.00	$13.00	100
2022-09-01	$13.00	$13.02	$13.00	$13.02	$13.02	780
2022-08-31	$12.00	$12.71	$11.94	$12.71	$12.71	300
2022-08-30	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-08-29	$12.72	$13.27	$12.43	$13.27	$13.27	1,200
2022-08-26	$14.11	$14.11	$14.11	$14.11	$14.11	0
2022-08-25	$14.80	$14.84	$14.11	$14.11	$14.11	1,620
2022-08-24	$14.55	$14.55	$14.55	$14.55	$14.55	1
2022-08-23	$14.55	$14.55	$14.55	$14.55	$14.55	0
2022-08-22	$14.55	$14.55	$14.55	$14.55	$14.55	0
2022-08-19	$14.55	$14.55	$14.55	$14.55	$14.55	100
2022-08-18	$14.51	$14.51	$14.51	$14.51	$14.51	0
2022-08-17	$14.51	$14.51	$14.51	$14.51	$14.51	0
2022-08-16	$14.51	$14.51	$14.51	$14.51	$14.51	225
2022-08-15	$15.40	$15.40	$15.40	$15.40	$15.40	200
2022-08-12	$15.40	$15.40	$15.40	$15.40	$15.40	104
2022-08-11	$15.69	$15.69	$15.43	$15.43	$15.43	1,141
2022-08-10	$15.00	$15.00	$15.00	$15.00	$15.00	0
2022-08-09	$15.00	$15.00	$15.00	$15.00	$15.00	200
2022-08-08	$15.69	$15.69	$15.69	$15.69	$15.69	0
2022-08-05	$15.31	$15.69	$15.31	$15.69	$15.69	400
2022-08-04	$15.11	$15.11	$15.11	$15.11	$15.11	0
2022-08-03	$15.73	$15.73	$15.11	$15.11	$15.11	448
2022-08-02	$14.92	$14.92	$14.92	$14.92	$14.92	240
2022-08-01	$15.75	$15.75	$15.75	$15.75	$15.75	100
2022-07-29	$16.59	$16.59	$14.65	$15.12	$15.12	5,297
2022-07-28	$15.73	$16.48	$15.01	$16.20	$16.20	10,489
2022-07-27	$14.50	$14.75	$14.50	$14.75	$14.75	321
2022-07-26	$14.70	$15.39	$14.70	$14.90	$14.90	606
2022-07-25	$14.80	$15.20	$14.80	$14.81	$14.81	1,830
2022-07-22	$15.45	$15.45	$14.81	$14.81	$14.81	1,774
2022-07-21	$14.60	$15.20	$14.60	$15.00	$15.00	2,215
2022-07-20	$14.95	$15.61	$14.50	$15.00	$15.00	5,762
2022-07-19	$14.50	$15.07	$14.50	$15.00	$15.00	2,199
2022-07-18	$14.90	$14.90	$14.16	$14.80	$14.80	1,575
2022-07-15	$13.86	$14.60	$13.86	$14.46	$14.46	3,393
2022-07-14	$14.25	$14.38	$13.98	$14.03	$14.03	2,926
2022-07-13	$14.12	$14.40	$13.98	$14.13	$14.13	3,464
2022-07-12	$14.00	$14.00	$14.00	$14.00	$14.00	2
2022-07-11	$14.00	$14.00	$14.00	$14.00	$14.00	1,004
2022-07-08	$14.24	$14.24	$14.24	$14.24	$14.24	1,330
2022-07-07	$14.24	$14.24	$14.24	$14.24	$14.24	227
2022-07-06	$14.20	$14.24	$13.99	$14.24	$14.24	1,910
2022-07-05	$14.22	$14.40	$13.62	$14.24	$14.24	4,643
2022-07-01	$14.00	$14.92	$13.40	$14.92	$14.92	3,849
2022-06-30	$13.55	$13.95	$13.52	$13.95	$13.95	1,844
2022-06-29	$14.42	$14.85	$13.92	$14.40	$14.40	2,088
2022-06-28	$13.80	$15.09	$13.58	$14.71	$14.71	4,335
2022-06-27	$16.88	$16.88	$15.04	$15.04	$15.04	3,807
2022-06-24	$17.05	$17.42	$16.52	$16.86	$16.86	4,101
2022-06-23	$17.90	$18.10	$16.80	$17.32	$17.32	3,556
2022-06-22	$17.80	$18.50	$17.76	$18.12	$18.12	1,226
2022-06-21	$17.59	$18.23	$17.53	$17.99	$17.99	7,454
2022-06-17	$18.48	$19.00	$17.14	$17.82	$17.82	4,080
2022-06-16	$18.02	$18.02	$17.76	$17.78	$17.78	1,601
2022-06-15	$18.97	$18.97	$18.49	$18.49	$18.49	698
2022-06-14	$18.24	$18.24	$18.24	$18.24	$18.24	202
2022-06-13	$17.92	$18.10	$17.89	$17.89	$17.89	1,191
2022-06-10	$19.00	$19.07	$17.96	$18.72	$18.72	4,087
2022-06-09	$19.25	$19.25	$18.81	$18.95	$18.95	11,548
2022-06-08	$18.90	$19.30	$18.75	$18.75	$18.75	4,147
2022-06-07	$18.50	$18.90	$18.50	$18.90	$18.90	7,568
2022-06-06	$18.40	$18.40	$18.40	$18.40	$18.40	0
2022-06-03	$18.40	$18.40	$18.40	$18.40	$18.40	1
2022-06-02	$18.40	$18.40	$18.40	$18.40	$18.40	0
2022-06-01	$17.90	$18.40	$17.44	$18.40	$18.40	3,063
2022-05-31	$17.70	$17.70	$17.70	$17.70	$17.70	1
2022-05-27	$17.75	$17.75	$17.60	$17.70	$17.70	1,695
2022-05-26	$18.00	$18.00	$18.00	$18.00	$18.00	5
2022-05-25	$18.00	$18.00	$18.00	$18.00	$18.00	213
2022-05-24	$18.50	$18.50	$17.86	$17.86	$17.86	4,109
2022-05-23	$18.25	$18.74	$17.90	$18.59	$18.59	10,016
2022-05-20	$17.93	$18.25	$17.25	$18.00	$18.00	1,406
2022-05-19	$18.22	$18.25	$17.42	$18.25	$18.25	6,370
2022-05-18	$17.55	$18.00	$17.55	$17.80	$17.80	4,457
2022-05-17	$18.25	$18.25	$16.83	$17.57	$17.57	6,705
2022-05-16	$17.80	$18.25	$17.80	$18.25	$18.25	800
2022-05-13	$17.71	$18.25	$17.71	$18.25	$18.25	2,150
2022-05-12	$18.22	$18.25	$18.22	$18.25	$18.25	3,600
2022-05-11	$17.81	$18.01	$17.65	$18.00	$18.00	1,894
2022-05-10	$18.17	$18.17	$18.17	$18.17	$18.17	115
2022-05-09	$18.25	$18.25	$17.60	$18.17	$18.17	4,098
2022-05-06	$17.60	$18.25	$17.60	$18.25	$18.25	3,900
2022-05-05	$18.09	$18.09	$18.09	$18.09	$18.09	81
2022-05-04	$18.00	$18.10	$17.60	$18.09	$18.09	1,348
2022-05-03	$16.74	$18.50	$16.55	$17.87	$17.87	10,160
2022-05-02	$17.42	$18.10	$16.30	$17.00	$17.00	7,108
2022-04-29	$18.18	$18.25	$17.52	$17.54	$17.54	2,888
2022-04-28	$18.30	$18.30	$17.94	$18.07	$18.07	921
2022-04-27	$18.71	$19.52	$18.14	$18.20	$18.20	10,202
2022-04-26	$18.97	$19.03	$18.64	$18.64	$18.64	3,066
2022-04-25	$18.00	$18.85	$18.00	$18.59	$18.59	2,195
2022-04-22	$18.09	$19.03	$18.09	$18.48	$18.48	3,930
2022-04-21	$18.16	$18.64	$17.45	$18.50	$18.50	9,598
2022-04-20	$18.62	$18.62	$17.70	$18.30	$18.30	5,243
2022-04-19	$18.30	$18.70	$18.00	$18.50	$18.50	2,007
2022-04-18	$18.00	$18.67	$18.00	$18.25	$18.25	4,212
2022-04-14	$17.85	$17.99	$17.65	$17.99	$17.99	1,958
2022-04-13	$17.90	$17.90	$17.51	$17.72	$17.72	1,054
2022-04-12	$17.40	$17.49	$17.10	$17.37	$17.37	2,515
2022-04-11	$17.29	$17.35	$17.14	$17.14	$17.14	928
2022-04-08	$16.84	$16.92	$16.84	$16.85	$16.85	1,409
2022-04-07	$17.50	$17.60	$17.00	$17.05	$17.05	1,400
2022-04-06	$18.28	$18.40	$17.00	$17.80	$17.80	3,068
2022-04-05	$18.20	$18.47	$17.70	$18.40	$18.40	5,922
2022-04-04	$18.90	$19.03	$18.40	$18.59	$18.59	2,324
2022-04-01	$17.80	$18.70	$17.80	$18.58	$18.58	2,110
2022-03-31	$18.13	$18.71	$17.57	$18.34	$18.34	11,967
2022-03-30	$17.45	$18.15	$17.45	$18.15	$18.15	948
2022-03-29	$18.20	$18.20	$17.50	$17.92	$17.92	4,542
2022-03-28	$17.35	$18.15	$17.35	$18.05	$18.05	3,305
2022-03-25	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-03-24	$18.50	$18.50	$17.56	$17.86	$17.86	1,147
2022-03-23	$18.60	$18.60	$18.60	$18.60	$18.60	552
2022-03-22	$18.45	$19.00	$18.25	$18.50	$18.50	2,895
2022-03-21	$18.36	$18.45	$17.56	$17.56	$17.56	1,103
2022-03-18	$18.14	$18.81	$18.14	$18.81	$18.81	1,644
2022-03-17	$18.54	$18.70	$18.40	$18.42	$18.42	1,398
2022-03-16	$18.13	$18.73	$18.13	$18.73	$18.73	1,232
2022-03-15	$18.60	$18.75	$17.72	$17.72	$17.72	3,854
2022-03-14	$19.00	$19.00	$18.60	$18.62	$18.62	2,061
2022-03-11	$19.00	$19.10	$19.00	$19.10	$19.10	3,051
2022-03-10	$17.99	$19.24	$17.96	$19.01	$19.01	10,889
2022-03-09	$17.50	$17.50	$17.50	$17.50	$17.50	500
2022-03-08	$17.27	$17.51	$17.27	$17.50	$17.50	3,007
2022-03-07	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-03-04	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-03-03	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-03-02	$16.46	$17.47	$16.46	$17.30	$17.30	3,400
2022-03-01	$16.59	$16.59	$16.59	$16.59	$16.59	60
2022-02-28	$17.40	$17.42	$16.58	$16.59	$16.59	3,796
2022-02-25	$17.40	$17.75	$17.40	$17.40	$17.40	4,130
2022-02-24	$17.00	$17.27	$16.99	$17.27	$17.27	7,376
2022-02-23	$16.62	$16.62	$16.50	$16.50	$16.50	1,346
2022-02-22	$15.50	$15.54	$15.50	$15.54	$15.54	440
2022-02-18	$15.38	$15.38	$15.38	$15.38	$15.38	0
2022-02-17	$15.38	$15.38	$15.38	$15.38	$15.38	208
2022-02-16	$15.98	$16.00	$15.98	$16.00	$16.00	800
2022-02-15	$15.98	$16.00	$15.96	$15.96	$15.96	837
2022-02-14	$16.33	$16.33	$15.68	$15.68	$15.68	2,716
2022-02-11	$16.17	$16.17	$16.17	$16.17	$16.17	0
2022-02-10	$16.18	$16.18	$16.17	$16.17	$16.17	1,943
2022-02-09	$17.10	$17.10	$16.66	$16.66	$16.66	1,400
2022-02-08	$17.10	$17.10	$17.10	$17.10	$17.10	0
2022-02-07	$17.10	$17.10	$17.10	$17.10	$17.10	500
2022-02-04	$17.49	$17.50	$16.84	$16.84	$16.84	1,602
2022-02-03	$17.24	$17.50	$17.00	$17.50	$17.50	2,107
2022-02-02	$16.97	$17.25	$16.80	$17.24	$17.24	4,142
2022-02-01	$15.73	$16.34	$15.73	$16.34	$16.34	1,000
2022-01-31	$15.75	$15.75	$15.75	$15.75	$15.75	494
2022-01-28	$15.16	$15.70	$15.16	$15.59	$15.59	2,501
2022-01-27	$17.00	$17.08	$16.20	$16.20	$16.20	3,729
2022-01-26	$17.00	$17.00	$17.00	$17.00	$17.00	11
2022-01-25	$16.19	$17.01	$16.19	$17.00	$17.00	3,211
2022-01-24	$15.82	$16.10	$15.16	$16.10	$16.10	1,600
2022-01-21	$17.00	$17.00	$16.75	$17.00	$17.00	6,602
2022-01-20	$16.80	$16.80	$16.80	$16.80	$16.80	500
2022-01-19	$15.77	$15.78	$15.74	$15.78	$15.78	301
2022-01-18	$15.70	$16.50	$15.65	$15.78	$15.78	3,975
2022-01-14	$15.85	$15.90	$15.73	$15.73	$15.73	1,050
2022-01-13	$15.08	$15.08	$15.01	$15.01	$15.01	1,385
2022-01-12	$15.06	$15.06	$15.06	$15.06	$15.06	15
2022-01-11	$15.03	$15.10	$15.03	$15.06	$15.06	1,000
2022-01-10	$15.86	$15.86	$15.14	$15.14	$15.14	253
2022-01-07	$13.54	$15.18	$13.54	$14.71	$14.71	4,307
2022-01-06	$14.24	$14.25	$14.24	$14.25	$14.25	1,200
2022-01-05	$14.22	$14.22	$14.22	$14.22	$14.22	100
2022-01-04	$14.25	$14.25	$14.25	$14.25	$14.25	2,002
2022-01-03	$14.60	$15.00	$14.57	$14.96	$14.96	3,040
2021-12-31	$13.75	$14.38	$13.75	$13.81	$13.81	3,589
2021-12-30	$12.25	$12.50	$12.20	$12.50	$12.50	2,196
2021-12-29	$11.50	$12.12	$11.50	$12.09	$12.09	4,012
2021-12-28	$12.22	$12.22	$11.44	$11.44	$11.44	1,208
2021-12-27	$12.64	$12.64	$12.64	$12.64	$12.64	101
2021-12-23	$12.95	$13.00	$12.95	$12.98	$12.98	698
2021-12-22	$11.68	$13.51	$11.68	$13.01	$13.01	7,493
2021-12-21	$11.95	$11.95	$11.95	$11.95	$11.95	500
2021-12-20	$11.60	$12.01	$11.60	$12.01	$12.01	3,788
2021-12-17	$13.75	$13.75	$10.71	$12.00	$12.00	9,134
2021-12-16	$14.80	$16.00	$13.00	$13.53	$13.53	17,839
2021-12-15	$14.33	$14.97	$13.72	$14.88	$14.88	27,326
2021-12-14	$15.06	$15.21	$14.25	$14.75	$14.75	20,614
2021-12-13	$14.76	$15.04	$14.76	$15.04	$15.04	409
2021-12-10	$15.79	$15.79	$15.79	$15.79	$15.79	1,702
2021-12-09	$16.80	$16.80	$16.80	$16.80	$16.80	646
2021-12-08	$17.00	$17.13	$17.00	$17.00	$17.00	1,474
2021-12-07	$16.68	$17.00	$16.42	$16.96	$16.96	3,889
2021-12-06	$16.00	$16.70	$16.00	$16.38	$16.38	1,966
2021-12-03	$15.89	$15.89	$15.42	$15.60	$15.60	918
2021-12-02	$15.00	$15.34	$15.00	$15.20	$15.20	3,935
2021-12-01	$16.66	$16.66	$15.19	$15.19	$15.19	1,250
2021-11-30	$15.79	$17.00	$15.75	$15.81	$15.81	2,894
2021-11-29	$15.25	$15.52	$15.23	$15.52	$15.52	4,929
2021-11-26	$15.00	$15.01	$14.78	$15.00	$15.00	5,300
2021-11-24	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-11-23	$14.01	$14.02	$14.00	$14.00	$14.00	879
2021-11-22	$14.00	$14.02	$14.00	$14.02	$14.02	703
2021-11-19	$14.19	$14.19	$14.19	$14.19	$14.19	20
2021-11-18	$14.19	$14.19	$14.19	$14.19	$14.19	106
2021-11-17	$14.36	$14.36	$14.36	$14.36	$14.36	0
2021-11-16	$14.35	$14.80	$14.35	$14.36	$14.36	473
2021-11-15	$14.37	$14.37	$14.37	$14.37	$14.37	16
2021-11-12	$14.30	$14.40	$14.30	$14.37	$14.37	1,109
2021-11-11	$15.08	$15.08	$15.08	$15.08	$15.08	0
2021-11-10	$14.79	$15.44	$14.79	$15.08	$15.08	9,001
2021-11-09	$14.83	$14.83	$14.04	$14.04	$14.04	1,424
2021-11-08	$15.91	$15.91	$15.91	$15.91	$15.91	263
2021-11-05	$15.40	$15.40	$15.40	$15.40	$15.40	1
2021-11-04	$16.00	$16.00	$15.40	$15.40	$15.40	1,024
2021-11-03	$16.50	$16.50	$16.50	$16.50	$16.50	0
2021-11-02	$16.50	$16.50	$16.50	$16.50	$16.50	901
2021-11-01	$15.42	$15.42	$15.42	$15.42	$15.42	0
2021-10-29	$15.10	$15.50	$15.04	$15.42	$15.42	8,265
2021-10-28	$15.45	$15.46	$15.45	$15.46	$15.46	1,250
2021-10-27	$15.01	$15.01	$14.47	$14.50	$14.50	2,971
2021-10-26	$15.16	$15.86	$14.94	$15.46	$15.46	11,924
2021-10-25	$16.01	$16.05	$16.00	$16.00	$16.00	1,865
2021-10-22	$16.75	$16.75	$16.50	$16.50	$16.50	3,388
2021-10-21	$17.03	$17.03	$17.03	$17.03	$17.03	169
2021-10-20	$17.23	$17.23	$16.88	$16.90	$16.90	2,788
2021-10-19	$16.99	$17.50	$16.95	$17.40	$17.40	15,875
2021-10-18	$15.88	$16.75	$15.88	$16.75	$16.75	15,706
2021-10-15	$16.00	$16.00	$16.00	$16.00	$16.00	24
2021-10-14	$16.00	$16.00	$16.00	$16.00	$16.00	423
2021-10-13	$16.94	$17.30	$16.76	$16.76	$16.76	9,400
2021-10-12	$16.40	$16.71	$16.30	$16.71	$16.71	5,933
2021-10-11	$16.26	$16.37	$16.25	$16.37	$16.37	2,575
2021-10-08	$16.33	$16.33	$16.24	$16.26	$16.26	1,600
2021-10-07	$16.00	$16.64	$16.00	$16.41	$16.41	20,031
2021-10-06	$15.52	$15.87	$15.51	$15.87	$15.87	13,621
2021-10-05	$14.50	$15.64	$14.36	$15.60	$15.60	27,191
2021-10-04	$15.20	$15.20	$15.20	$15.20	$15.20	208
2021-10-01	$14.86	$15.20	$14.65	$15.20	$15.20	3,867
2021-09-30	$13.60	$15.00	$13.60	$14.78	$14.78	31,600
2021-09-29	$13.50	$13.50	$12.88	$13.00	$13.00	6,570
2021-09-28	$14.24	$14.24	$12.79	$13.50	$13.50	13,245
2021-09-27	$14.25	$14.25	$13.70	$14.00	$14.00	3,308
2021-09-24	$14.49	$14.49	$13.50	$13.89	$13.89	2,815
2021-09-23	$14.00	$14.45	$14.00	$14.45	$14.45	615
2021-09-22	$13.47	$13.96	$13.45	$13.89	$13.89	2,671
2021-09-21	$13.17	$13.17	$13.11	$13.12	$13.12	1,035
2021-09-20	$13.03	$13.10	$13.00	$13.10	$13.10	7,800
2021-09-17	$14.18	$14.66	$13.35	$13.45	$13.45	11,724
2021-09-16	$14.81	$14.81	$14.02	$14.30	$14.30	6,833
2021-09-15	$14.91	$15.29	$14.51	$14.51	$14.51	4,962
2021-09-14	$14.65	$14.89	$14.65	$14.89	$14.89	2,626
2021-09-13	$15.22	$15.23	$15.22	$15.23	$15.23	215
2021-09-10	$15.00	$15.47	$14.46	$15.20	$15.20	11,189
2021-09-09	$14.02	$15.19	$14.02	$14.67	$14.67	1,800
2021-09-08	$14.03	$14.60	$14.03	$14.60	$14.60	700
2021-09-07	$15.25	$15.25	$15.00	$15.00	$15.00	2,332
2021-09-03	$14.41	$15.00	$14.01	$15.00	$15.00	17,059
2021-09-02	$14.47	$15.00	$13.77	$14.02	$14.02	5,823
2021-09-01	$14.00	$14.26	$14.00	$14.25	$14.25	3,661
2021-08-31	$14.05	$14.05	$13.25	$13.74	$13.74	2,850
2021-08-30	$13.05	$14.15	$13.05	$14.05	$14.05	5,466
2021-08-27	$11.95	$13.01	$11.88	$12.75	$12.75	12,351
2021-08-26	$12.21	$12.21	$11.22	$11.22	$11.22	1,750
2021-08-25	$11.50	$11.50	$11.10	$11.10	$11.10	2,927
2021-08-24	$10.43	$11.34	$10.43	$11.00	$11.00	4,194
2021-08-23	$8.39	$9.50	$8.39	$9.50	$9.50	3,698
2021-08-20	$7.17	$8.05	$7.17	$8.00	$8.00	3,816
2021-08-19	$7.75	$8.15	$7.50	$7.86	$7.86	1,355
2021-08-18	$8.30	$8.30	$7.71	$7.72	$7.72	2,872
2021-08-17	$8.17	$8.17	$8.17	$8.17	$8.17	202
2021-08-16	$8.17	$8.17	$8.17	$8.17	$8.17	701
2021-08-13	$7.78	$7.78	$7.50	$7.64	$7.64	3,553
2021-08-12	$8.09	$8.09	$8.09	$8.09	$8.09	0
2021-08-11	$7.64	$8.09	$7.64	$8.09	$8.09	3,636
2021-08-10	$8.58	$8.95	$7.63	$7.94	$7.94	4,701
2021-08-09	$9.00	$9.00	$8.64	$9.00	$9.00	3,866
2021-08-06	$9.19	$9.20	$9.00	$9.00	$9.00	2,085
2021-08-05	$10.00	$10.00	$10.00	$10.00	$10.00	131
2021-08-04	$10.39	$10.39	$9.98	$10.05	$10.05	907
2021-08-03	$10.55	$10.55	$10.50	$10.50	$10.50	300
2021-08-02	$11.05	$11.05	$11.05	$11.05	$11.05	10
2021-07-30	$11.14	$11.15	$10.85	$11.05	$11.05	2,017
2021-07-29	$11.23	$11.23	$10.85	$11.15	$11.15	2,236
2021-07-28	$11.98	$12.05	$11.61	$11.82	$11.82	1,635
2021-07-27	$12.53	$12.53	$11.82	$11.82	$11.82	3,400
2021-07-26	$13.25	$13.26	$13.25	$13.25	$13.25	1,524
2021-07-23	$13.25	$13.48	$12.82	$12.98	$12.98	1,918
2021-07-22	$13.09	$13.09	$13.09	$13.09	$13.09	0
2021-07-21	$13.09	$13.09	$13.09	$13.09	$13.09	0
2021-07-20	$13.03	$13.09	$13.00	$13.09	$13.09	503
2021-07-19	$13.00	$13.00	$12.71	$12.71	$12.71	2,071
2021-07-16	$12.15	$12.30	$12.15	$12.30	$12.30	1,259
2021-07-15	$13.10	$13.10	$12.50	$12.50	$12.50	586
2021-07-14	$13.50	$13.50	$13.47	$13.50	$13.50	3,374
2021-07-13	$14.38	$14.38	$14.38	$14.38	$14.38	0
2021-07-12	$14.38	$14.38	$14.38	$14.38	$14.38	6
2021-07-09	$14.72	$14.72	$14.02	$14.38	$14.38	704
2021-07-08	$14.20	$14.20	$14.20	$14.20	$14.20	0
2021-07-07	$14.20	$14.20	$14.20	$14.20	$14.20	112
2021-07-06	$14.00	$14.05	$14.00	$14.00	$14.00	1,055
2021-07-02	$13.57	$13.57	$13.57	$13.57	$13.57	0
2021-07-01	$15.06	$15.09	$13.56	$13.57	$13.57	4,840
2021-06-30	$14.20	$15.06	$14.20	$15.01	$15.01	5,852
2021-06-29	$14.00	$14.94	$14.00	$14.20	$14.20	4,893
2021-06-28	$13.96	$13.96	$13.96	$13.96	$13.96	724
2021-06-25	$14.07	$14.07	$13.97	$13.97	$13.97	522
2021-06-24	$13.02	$13.98	$13.02	$13.97	$13.97	1,156
2021-06-23	$12.73	$12.73	$12.53	$12.53	$12.53	204
2021-06-22	$13.01	$13.01	$12.86	$12.86	$12.86	500
2021-06-21	$13.03	$13.03	$12.75	$12.75	$12.75	304
2021-06-18	$13.03	$13.03	$12.72	$12.72	$12.72	213
2021-06-17	$13.05	$13.05	$13.05	$13.05	$13.05	108
2021-06-16	$13.99	$14.04	$13.02	$13.03	$13.03	11,437
2021-06-15	$11.97	$13.68	$11.97	$13.50	$13.50	8,310
2021-06-14	$12.18	$12.18	$11.87	$11.87	$11.87	492
2021-06-11	$11.63	$12.00	$11.60	$11.98	$11.98	2,752
2021-06-10	$11.28	$11.76	$11.10	$11.46	$11.46	12,029
2021-06-09	$10.76	$10.91	$10.44	$10.91	$10.91	4,991
2021-06-08	$10.19	$10.19	$10.11	$10.11	$10.11	1,440
2021-06-07	$10.15	$10.30	$10.15	$10.30	$10.30	200
2021-06-04	$10.24	$10.24	$10.24	$10.24	$10.24	178
2021-06-03	$10.28	$10.28	$10.28	$10.28	$10.28	2
2021-06-02	$10.28	$10.28	$10.28	$10.28	$10.28	107
2021-06-01	$8.65	$10.24	$8.32	$10.24	$10.24	8,598
2021-05-28	$10.29	$10.29	$8.96	$9.55	$9.55	2,826
2021-05-27	$10.34	$10.37	$10.31	$10.31	$10.31	1,000
2021-05-26	$10.40	$10.40	$10.40	$10.40	$10.40	0
2021-05-25	$10.40	$10.40	$10.40	$10.40	$10.40	0
2021-05-24	$10.40	$10.40	$10.40	$10.40	$10.40	1
2021-05-21	$10.40	$10.40	$10.40	$10.40	$10.40	1
2021-05-20	$10.45	$10.45	$10.08	$10.40	$10.40	1,345
2021-05-19	$10.34	$10.50	$10.34	$10.50	$10.50	1,809
2021-05-18	$10.92	$10.92	$10.55	$10.69	$10.69	3,161
2021-05-17	$11.27	$11.27	$11.27	$11.27	$11.27	0
2021-05-14	$10.90	$11.27	$10.90	$11.27	$11.27	204
2021-05-13	$11.98	$11.98	$10.85	$11.00	$11.00	3,357
2021-05-12	$12.10	$12.10	$11.96	$11.96	$11.96	1,100
2021-05-11	$12.19	$12.43	$11.95	$12.18	$12.18	3,898
2021-05-10	$12.67	$12.69	$12.50	$12.60	$12.60	1,334
2021-05-07	$12.56	$12.56	$12.50	$12.50	$12.50	483
2021-05-06	$12.64	$12.64	$12.64	$12.64	$12.64	1
2021-05-05	$12.66	$12.67	$12.64	$12.64	$12.64	835
2021-05-04	$12.31	$12.42	$12.31	$12.42	$12.42	2,370
2021-05-03	$12.50	$12.70	$12.50	$12.68	$12.68	1,843
2021-04-30	$12.70	$12.75	$12.70	$12.70	$12.70	454
2021-04-29	$12.79	$12.79	$12.36	$12.37	$12.37	2,196
2021-04-28	$12.85	$12.85	$12.85	$12.85	$12.85	100
2021-04-27	$13.21	$13.43	$12.91	$12.91	$12.91	1,779
2021-04-26	$13.09	$13.10	$13.02	$13.02	$13.02	1,664
2021-04-23	$11.80	$13.20	$11.80	$13.20	$13.20	1,800
2021-04-22	$13.25	$13.40	$13.25	$13.35	$13.35	3,188
2021-04-21	$13.30	$13.60	$12.95	$12.95	$12.95	2,817
2021-04-20	$13.30	$13.30	$13.30	$13.30	$13.30	101
2021-04-19	$12.98	$13.56	$12.98	$13.56	$13.56	666
2021-04-16	$12.86	$13.05	$12.86	$13.00	$13.00	3,030
2021-04-15	$12.55	$13.17	$12.18	$13.00	$13.00	7,006
2021-04-14	$12.72	$13.33	$12.50	$13.00	$13.00	8,918
2021-04-13	$13.30	$13.30	$13.22	$13.22	$13.22	498
2021-04-12	$13.20	$13.35	$13.20	$13.28	$13.28	2,300
2021-04-09	$13.50	$13.53	$13.28	$13.28	$13.28	2,393
2021-04-08	$13.28	$13.55	$13.28	$13.55	$13.55	1,530
2021-04-07	$12.50	$13.13	$12.50	$13.00	$13.00	4,234
2021-04-06	$11.97	$12.37	$11.97	$12.37	$12.37	2,313
2021-04-05	$12.25	$12.25	$12.25	$12.25	$12.25	22
2021-04-01	$12.55	$12.55	$11.98	$12.25	$12.25	7,518
2021-03-31	$12.17	$12.48	$12.00	$12.48	$12.48	9,031
2021-03-30	$12.50	$12.50	$12.50	$12.50	$12.50	0
2021-03-29	$12.01	$12.50	$12.01	$12.50	$12.50	2,906
2021-03-26	$12.01	$13.05	$12.01	$12.25	$12.25	6,685
2021-03-25	$13.00	$13.01	$11.99	$12.50	$12.50	11,231
2021-03-24	$13.71	$14.00	$12.34	$12.34	$12.34	3,387
2021-03-23	$16.15	$16.15	$13.67	$13.69	$13.69	6,554
2021-03-22	$16.99	$17.14	$16.43	$16.50	$16.50	6,113
2021-03-19	$15.99	$17.18	$15.98	$17.00	$17.00	10,000
2021-03-18	$14.30	$15.75	$14.30	$15.01	$15.01	10,693
2021-03-17	$13.29	$14.62	$12.93	$14.62	$14.62	8,465
2021-03-16	$12.53	$12.55	$12.50	$12.50	$12.50	3,610
2021-03-15	$12.45	$13.67	$12.45	$13.67	$13.67	2,563
2021-03-12	$11.99	$12.00	$11.94	$12.00	$12.00	3,557
2021-03-11	$12.93	$12.93	$12.29	$12.35	$12.35	2,115
2021-03-10	$12.32	$12.49	$10.99	$11.98	$11.98	9,904
2021-03-09	$12.63	$12.63	$12.32	$12.37	$12.37	2,277
2021-03-08	$12.55	$12.55	$12.50	$12.50	$12.50	1,339
2021-03-05	$12.96	$13.01	$12.96	$12.97	$12.97	19,680
2021-03-04	$12.48	$13.00	$11.78	$12.37	$12.37	9,035
2021-03-03	$12.50	$13.38	$12.31	$13.00	$13.00	12,910
2021-03-02	$12.50	$12.50	$12.50	$12.50	$12.50	2,385
2021-03-01	$13.00	$13.00	$12.02	$12.50	$12.50	6,418
2021-02-26	$13.43	$13.43	$12.80	$13.28	$13.28	3,661
2021-02-25	$13.01	$13.01	$12.65	$12.65	$12.65	200
2021-02-24	$12.40	$13.00	$12.40	$12.76	$12.76	5,778
2021-02-23	$12.30	$12.61	$11.81	$12.49	$12.49	7,430
2021-02-22	$12.97	$13.10	$12.69	$13.00	$13.00	13,511
2021-02-19	$12.00	$13.00	$12.00	$13.00	$13.00	6,489
2021-02-18	$11.98	$12.34	$11.85	$11.87	$11.87	809
2021-02-17	$11.10	$12.30	$11.10	$12.30	$12.30	7,040
2021-02-16	$9.63	$11.62	$9.63	$11.40	$11.40	11,670
2021-02-12	$7.77	$9.92	$7.77	$9.62	$9.62	12,532
2021-02-11	$7.52	$7.77	$7.52	$7.75	$7.75	3,699
2021-02-10	$7.49	$7.64	$7.43	$7.50	$7.50	5,933
2021-02-09	$6.08	$7.55	$6.08	$7.51	$7.51	11,198
2021-02-08	$6.42	$6.42	$6.12	$6.13	$6.13	1,521
2021-02-05	$6.25	$6.47	$6.25	$6.47	$6.47	2,810
2021-02-04	$6.25	$6.25	$6.20	$6.20	$6.20	329
2021-02-03	$5.91	$6.25	$5.90	$6.23	$6.23	7,221
2021-02-02	$5.91	$6.00	$5.90	$5.95	$5.95	1,981
2021-02-01	$5.90	$6.26	$5.90	$6.19	$6.19	12,738
2021-01-29	$5.45	$5.89	$5.45	$5.80	$5.80	10,806
2021-01-28	$5.10	$5.10	$5.01	$5.01	$5.01	2,024
2021-01-27	$5.90	$5.90	$5.61	$5.61	$5.61	1,218
2021-01-26	$6.09	$6.09	$6.09	$6.09	$6.09	183
2021-01-25	$5.80	$5.93	$5.80	$5.80	$5.80	1,811
2021-01-22	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-01-21	$5.64	$5.64	$5.64	$5.64	$5.64	0
2021-01-20	$5.87	$5.90	$5.64	$5.64	$5.64	3,401
2021-01-19	$5.90	$5.90	$5.61	$5.63	$5.63	1,024
2021-01-15	$6.46	$6.46	$5.36	$5.77	$5.77	5,003
2021-01-14	$6.00	$6.00	$6.00	$6.00	$6.00	153
2021-01-13	$6.10	$6.20	$5.76	$5.76	$5.76	1,454
2021-01-12	$5.77	$6.75	$5.71	$6.10	$6.10	10,672
2021-01-11	$4.76	$5.60	$4.76	$5.60	$5.60	3,560
2021-01-08	$4.99	$5.04	$4.58	$4.60	$4.60	6,112
2021-01-07	$4.81	$4.81	$4.61	$4.81	$4.81	3,526
2021-01-06	$5.00	$5.23	$5.00	$5.00	$5.00	880
2021-01-05	$5.01	$5.22	$5.00	$5.22	$5.22	2,870
2021-01-04	$5.16	$5.32	$5.05	$5.32	$5.32	3,299
2020-12-31	$4.24	$4.93	$4.08	$4.93	$4.93	8,572
2020-12-30	$5.00	$5.00	$4.37	$4.62	$4.62	9,175
2020-12-29	$5.45	$5.45	$5.22	$5.22	$5.22	1,100
2020-12-28	$5.61	$5.61	$5.61	$5.61	$5.61	100
2020-12-24	$5.59	$5.61	$5.58	$5.61	$5.61	920
2020-12-23	$5.97	$5.97	$5.97	$5.97	$5.97	43
2020-12-22	$5.97	$5.97	$5.97	$5.97	$5.97	100
2020-12-21	$5.99	$5.99	$5.61	$5.70	$5.70	897
2020-12-18	$5.64	$5.67	$5.64	$5.67	$5.67	200
2020-12-17	$5.61	$6.04	$5.61	$5.79	$5.79	3,880
2020-12-16	$5.69	$6.20	$5.69	$6.20	$6.20	6,001
2020-12-15	$5.67	$5.71	$5.47	$5.64	$5.64	3,424
2020-12-14	$6.25	$6.85	$5.66	$5.66	$5.66	10,490
2020-12-11	$6.45	$6.45	$5.63	$5.85	$5.85	5,033
2020-12-10	$5.84	$6.15	$5.59	$5.96	$5.96	20,853
2020-12-09	$5.62	$5.62	$5.16	$5.31	$5.31	14,024
2020-12-08	$5.00	$5.50	$5.00	$5.50	$5.50	4,660
2020-12-07	$4.33	$5.00	$4.33	$5.00	$5.00	2,981
2020-12-04	$4.97	$5.00	$4.61	$4.64	$4.64	1,901
2020-12-03	$4.34	$4.82	$4.26	$4.79	$4.79	7,700
2020-12-02	$5.05	$5.39	$4.79	$4.79	$4.79	10,364
2020-12-01	$5.00	$5.00	$4.70	$4.76	$4.76	7,749
2020-11-30	$5.25	$5.86	$4.99	$4.99	$4.99	35,017
2020-11-27	$3.94	$4.63	$3.94	$4.35	$4.35	23,800
2020-11-25	$3.68	$3.68	$3.68	$3.68	$3.68	125
2020-11-24	$3.90	$3.90	$3.43	$3.69	$3.69	2,729
2020-11-23	$3.94	$3.94	$3.56	$3.72	$3.72	6,728
2020-11-20	$4.14	$4.23	$3.98	$4.10	$4.10	4,924
2020-11-19	$3.44	$4.45	$3.40	$3.96	$3.96	13,616
2020-11-18	$3.23	$3.25	$2.98	$3.25	$3.25	4,818
2020-11-17	$3.00	$3.10	$3.00	$3.10	$3.10	8,932
2020-11-16	$2.82	$3.09	$2.65	$3.09	$3.09	6,254
2020-11-13	$2.99	$2.99	$2.99	$2.99	$2.99	111
2020-11-12	$2.91	$2.91	$2.91	$2.91	$2.91	100
2020-11-11	$2.62	$3.21	$2.61	$3.08	$3.08	12,732
2020-11-10	$2.77	$2.77	$2.49	$2.61	$2.61	1,959
2020-11-09	$2.69	$2.95	$2.69	$2.95	$2.95	1,800
2020-11-06	$2.63	$2.63	$2.63	$2.63	$2.63	100
2020-11-05	$2.65	$2.66	$2.64	$2.64	$2.64	547
2020-11-04	$2.91	$2.91	$2.65	$2.65	$2.65	844
2020-11-03	$2.73	$2.80	$2.67	$2.67	$2.67	1,710
2020-11-02	$2.62	$2.62	$2.62	$2.62	$2.62	0
2020-10-30	$2.69	$2.69	$2.35	$2.62	$2.62	6,135
2020-10-29	$2.99	$2.99	$2.99	$2.99	$2.99	0
2020-10-28	$2.99	$2.99	$2.99	$2.99	$2.99	0
2020-10-27	$2.99	$2.99	$2.99	$2.99	$2.99	0
2020-10-26	$2.87	$2.99	$2.87	$2.99	$2.99	200
2020-10-23	$2.98	$3.00	$2.92	$3.00	$3.00	4,704
2020-10-22	$3.00	$3.00	$2.93	$2.99	$2.99	1,388
2020-10-21	$3.01	$3.01	$2.85	$3.00	$3.00	1,102
2020-10-20	$3.00	$3.00	$2.93	$3.00	$3.00	1,005
2020-10-19	$3.36	$3.36	$3.36	$3.36	$3.36	101
2020-10-16	$3.14	$3.14	$3.14	$3.14	$3.14	106
2020-10-15	$2.80	$2.81	$2.34	$2.74	$2.74	5,718
2020-10-14	$3.25	$3.25	$2.81	$3.10	$3.10	6,839
2020-10-13	$3.35	$3.45	$3.35	$3.45	$3.45	2,915
2020-10-12	$3.19	$3.37	$2.93	$3.29	$3.29	5,145
2020-10-09	$3.16	$3.16	$3.16	$3.16	$3.16	9
2020-10-08	$3.12	$3.31	$3.02	$3.16	$3.16	5,260
2020-10-07	$2.74	$3.00	$2.72	$2.97	$2.97	5,681
2020-10-06	$2.76	$2.76	$2.46	$2.62	$2.62	2,130
2020-10-05	$2.58	$2.76	$2.58	$2.76	$2.76	7,397
2020-10-02	$2.24	$2.50	$2.23	$2.43	$2.43	8,001
2020-10-01	$2.02	$2.12	$2.02	$2.12	$2.12	300
2020-09-30	$2.01	$2.11	$2.00	$2.11	$2.11	1,721
2020-09-29	$2.24	$2.24	$2.24	$2.24	$2.24	0
2020-09-28	$2.09	$2.25	$2.09	$2.24	$2.24	4,123
2020-09-25	$1.96	$1.96	$1.96	$1.96	$1.96	851
2020-09-24	$2.02	$2.03	$1.87	$1.90	$1.90	2,027
2020-09-23	$2.01	$2.16	$2.01	$2.16	$2.16	201
2020-09-22	$2.03	$2.08	$2.02	$2.03	$2.03	546
2020-09-21	$2.09	$2.11	$2.00	$2.00	$2.00	2,006
2020-09-18	$2.09	$2.09	$2.09	$2.09	$2.09	100
2020-09-17	$2.05	$2.05	$2.05	$2.05	$2.05	201
2020-09-16	$2.05	$2.05	$2.05	$2.05	$2.05	800
2020-09-15	$2.01	$2.02	$1.86	$1.87	$1.87	2,000
2020-09-14	$2.03	$2.03	$2.03	$2.03	$2.03	202
2020-09-11	$2.01	$2.01	$2.01	$2.01	$2.01	500
2020-09-10	$2.05	$2.05	$2.05	$2.05	$2.05	0
2020-09-09	$2.05	$2.05	$2.05	$2.05	$2.05	0
2020-09-08	$2.06	$2.11	$2.00	$2.05	$2.05	3,100
2020-09-04	$2.15	$2.15	$2.15	$2.15	$2.15	359
2020-09-03	$2.30	$2.30	$2.30	$2.30	$2.30	199
2020-09-02	$2.24	$2.24	$2.16	$2.16	$2.16	825
2020-09-01	$2.25	$2.25	$2.25	$2.25	$2.25	40
2020-08-31	$2.31	$2.31	$2.03	$2.25	$2.25	8,831
2020-08-28	$2.60	$2.79	$2.48	$2.79	$2.79	2,029
2020-08-27	$2.67	$2.67	$2.67	$2.67	$2.67	1,005
2020-08-26	$2.61	$2.61	$2.61	$2.61	$2.61	470
2020-08-25	$2.54	$2.72	$2.54	$2.70	$2.70	5,701
2020-08-24	$2.05	$2.58	$2.03	$2.58	$2.58	13,956
2020-08-21	$2.20	$2.24	$2.00	$2.24	$2.24	12,770
2020-08-20	$3.25	$3.67	$1.92	$2.34	$2.34	47,820
2020-08-19	$1.89	$3.86	$1.81	$3.15	$3.15	191,699
2020-08-18	$1.97	$1.97	$1.77	$1.77	$1.77	753
2020-08-17	$1.61	$1.90	$1.45	$1.90	$1.90	3,800
2020-08-14	$1.83	$1.99	$1.83	$1.99	$1.99	400
2020-08-13	$1.83	$1.90	$1.80	$1.90	$1.90	2,000
2020-08-12	$1.93	$1.93	$1.93	$1.93	$1.93	291
2020-08-11	$1.85	$1.93	$1.85	$1.93	$1.93	306
2020-08-10	$2.00	$2.00	$1.75	$1.94	$1.94	4,000
2020-08-07	$1.78	$2.08	$1.78	$2.08	$2.08	1,350
2020-08-06	$1.99	$2.05	$1.90	$2.05	$2.05	2,600
2020-08-05	$2.16	$2.16	$2.00	$2.09	$2.09	2,190
2020-08-04	$2.30	$2.30	$1.91	$2.06	$2.06	6,911
2020-08-03	$2.12	$2.24	$2.12	$2.24	$2.24	400
2020-07-31	$2.14	$2.27	$2.14	$2.27	$2.27	305
2020-07-30	$2.29	$2.29	$2.29	$2.29	$2.29	0
2020-07-29	$2.33	$2.33	$2.19	$2.29	$2.29	2,151
2020-07-28	$2.52	$2.53	$2.25	$2.38	$2.38	4,300
2020-07-27	$2.57	$2.57	$2.57	$2.57	$2.57	0
2020-07-24	$2.57	$2.57	$2.57	$2.57	$2.57	0
2020-07-23	$2.57	$2.57	$2.57	$2.57	$2.57	667
2020-07-22	$2.57	$2.57	$2.57	$2.57	$2.57	0
2020-07-21	$2.68	$2.68	$2.26	$2.57	$2.57	667
2020-07-20	$2.58	$2.58	$2.58	$2.58	$2.58	0
2020-07-17	$2.33	$2.58	$2.33	$2.58	$2.58	400
2020-07-16	$2.50	$2.50	$2.50	$2.50	$2.50	0
2020-07-15	$2.50	$2.50	$2.50	$2.50	$2.50	160
2020-07-14	$2.50	$2.50	$2.50	$2.50	$2.50	0
2020-07-13	$2.97	$2.97	$2.43	$2.50	$2.50	9,400
2020-07-10	$2.76	$2.99	$2.65	$2.99	$2.99	1,200
2020-07-09	$2.88	$3.10	$2.88	$3.00	$3.00	3,100
2020-07-08	$2.95	$2.95	$2.95	$2.95	$2.95	150
2020-07-07	$2.84	$2.98	$2.65	$2.98	$2.98	1,500
2020-07-06	$2.72	$2.99	$2.70	$2.99	$2.99	1,500
2020-07-02	$2.99	$2.99	$2.99	$2.99	$2.99	100
2020-07-01	$3.05	$3.05	$2.57	$2.88	$2.88	6,200
2020-06-30	$3.28	$3.28	$3.28	$3.28	$3.28	100
2020-06-29	$3.18	$3.18	$3.18	$3.18	$3.18	100
2020-06-26	$3.51	$3.51	$3.00	$3.05	$3.05	3,833
2020-06-25	$3.48	$3.65	$3.48	$3.65	$3.65	203
2020-06-24	$3.49	$3.51	$3.41	$3.51	$3.51	323
2020-06-23	$3.36	$3.67	$3.36	$3.67	$3.67	217
2020-06-22	$3.50	$3.50	$3.50	$3.50	$3.50	110
2020-06-19	$3.45	$3.48	$3.45	$3.48	$3.48	200
2020-06-18	$3.34	$3.34	$3.34	$3.34	$3.34	0
2020-06-17	$3.34	$3.34	$3.34	$3.34	$3.34	130
2020-06-16	$3.37	$3.37	$3.19	$3.30	$3.30	2,402
2020-06-15	$3.24	$3.40	$3.24	$3.40	$3.40	420
2020-06-12	$3.05	$3.33	$3.01	$3.29	$3.29	2,500
2020-06-11	$3.10	$3.24	$3.10	$3.24	$3.24	240
2020-06-10	$3.43	$3.43	$3.03	$3.33	$3.33	18,190
2020-06-09	$3.69	$3.69	$3.69	$3.69	$3.69	111
2020-06-08	$3.45	$3.45	$3.45	$3.45	$3.45	102
2020-06-05	$3.17	$3.48	$3.17	$3.45	$3.45	2,124
2020-06-04	$3.49	$3.52	$3.18	$3.52	$3.52	16,434
2020-06-03	$3.50	$3.68	$3.44	$3.68	$3.68	6,597
2020-06-02	$3.50	$3.50	$3.50	$3.50	$3.50	99
2020-06-01	$3.50	$3.50	$3.50	$3.50	$3.50	3
2020-05-29	$3.38	$3.50	$3.32	$3.50	$3.50	690
2020-05-28	$3.75	$3.75	$3.53	$3.55	$3.55	1,492
2020-05-27	$3.67	$3.88	$3.67	$3.80	$3.80	2,900
2020-05-26	$3.58	$3.58	$3.45	$3.45	$3.45	942
2020-05-22	$3.54	$3.54	$3.54	$3.54	$3.54	50
2020-05-21	$3.49	$3.54	$3.47	$3.54	$3.54	900
2020-05-20	$3.50	$3.60	$3.41	$3.60	$3.60	2,250
2020-05-19	$3.51	$3.60	$3.51	$3.60	$3.60	400
2020-05-18	$3.50	$3.75	$3.50	$3.75	$3.75	944
2020-05-15	$3.34	$3.34	$3.30	$3.30	$3.30	285
2020-05-14	$3.12	$3.12	$3.12	$3.12	$3.12	0
2020-05-13	$3.12	$3.12	$3.12	$3.12	$3.12	0
2020-05-12	$3.30	$3.30	$3.12	$3.12	$3.12	551
2020-05-11	$3.55	$3.55	$3.55	$3.55	$3.55	0
2020-05-08	$3.54	$3.55	$3.54	$3.55	$3.55	400
2020-05-07	$3.55	$3.55	$3.55	$3.55	$3.55	33
2020-05-06	$3.01	$3.55	$3.01	$3.55	$3.55	2,452
2020-05-05	$3.37	$3.38	$3.21	$3.21	$3.21	1,800
2020-05-04	$3.29	$3.29	$3.16	$3.16	$3.16	2,600
2020-05-01	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-04-30	$3.53	$3.53	$3.53	$3.53	$3.53	150
2020-04-29	$3.47	$3.82	$3.33	$3.40	$3.40	13,076
2020-04-28	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-04-27	$3.35	$3.39	$3.25	$3.26	$3.26	2,000
2020-04-24	$3.69	$3.69	$3.69	$3.69	$3.69	100
2020-04-23	$3.34	$3.36	$3.34	$3.36	$3.36	1,446
2020-04-22	$3.45	$3.49	$2.82	$3.00	$3.00	13,978
2020-04-21	$3.19	$3.28	$3.09	$3.28	$3.28	700
2020-04-20	$3.74	$3.78	$3.42	$3.42	$3.42	965
2020-04-17	$3.66	$4.02	$3.66	$4.02	$4.02	380
2020-04-16	$4.42	$4.42	$3.50	$3.66	$3.66	2,786
2020-04-15	$4.15	$4.18	$3.75	$4.18	$4.18	1,193
2020-04-14	$3.48	$4.30	$3.23	$4.15	$4.15	1,714
2020-04-13	$2.98	$3.17	$2.96	$3.17	$3.17	695
2020-04-09	$3.16	$3.48	$2.72	$2.72	$2.72	22,306
2020-04-08	$2.80	$2.85	$2.69	$2.85	$2.85	2,208
2020-04-07	$2.90	$2.90	$2.90	$2.90	$2.90	176
2020-04-06	$2.90	$2.90	$2.90	$2.90	$2.90	546
2020-04-03	$2.90	$2.90	$2.90	$2.90	$2.90	282
2020-04-02	$2.58	$2.58	$2.50	$2.58	$2.58	801
2020-04-01	$2.71	$2.71	$2.23	$2.23	$2.23	568
2020-03-31	$2.49	$3.08	$2.49	$3.08	$3.08	1,796
2020-03-30	$3.49	$3.49	$2.84	$2.99	$2.99	1,540
2020-03-27	$3.23	$3.24	$3.20	$3.20	$3.20	1,130
2020-03-26	$3.77	$3.87	$3.47	$3.47	$3.47	3,045
2020-03-25	$3.19	$3.65	$3.19	$3.65	$3.65	1,868
2020-03-24	$3.39	$3.44	$3.13	$3.13	$3.13	2,503
2020-03-23	$3.56	$3.56	$3.56	$3.56	$3.56	75
2020-03-20	$3.15	$3.75	$3.15	$3.56	$3.56	2,798
2020-03-19	$2.82	$2.82	$2.64	$2.64	$2.64	885
2020-03-18	$3.80	$3.80	$2.58	$3.09	$3.09	4,012
2020-03-17	$3.75	$4.00	$3.40	$3.99	$3.99	2,300
2020-03-16	$4.50	$4.50	$4.19	$4.19	$4.19	675
2020-03-13	$3.15	$3.98	$3.15	$3.98	$3.98	2,561
2020-03-12	$4.33	$4.39	$3.08	$3.15	$3.15	3,382
2020-03-11	$4.65	$4.65	$4.65	$4.65	$4.65	10
2020-03-10	$4.65	$4.65	$4.65	$4.65	$4.65	10
2020-03-09	$5.01	$5.01	$4.50	$4.65	$4.65	2,400
2020-03-06	$5.21	$5.21	$5.21	$5.21	$5.21	0
2020-03-05	$4.89	$5.21	$4.89	$5.21	$5.21	515
2020-03-04	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-03-03	$5.42	$5.42	$5.42	$5.42	$5.42	0
2020-03-02	$5.05	$5.42	$5.05	$5.42	$5.42	1,501
2020-02-28	$5.52	$5.52	$5.21	$5.25	$5.25	1,382
2020-02-27	$5.75	$5.79	$5.75	$5.75	$5.75	515
2020-02-26	$6.00	$6.19	$6.00	$6.19	$6.19	486
2020-02-25	$6.25	$6.25	$5.98	$5.98	$5.98	2,817
2020-02-24	$6.10	$6.35	$6.00	$6.35	$6.35	3,218
2020-02-21	$6.30	$6.30	$6.30	$6.30	$6.30	0
2020-02-20	$6.50	$6.50	$6.25	$6.30	$6.30	350
2020-02-19	$6.98	$6.98	$6.98	$6.98	$6.98	60
2020-02-18	$6.50	$6.98	$6.50	$6.98	$6.98	400
2020-02-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2020-02-13	$7.00	$7.00	$7.00	$7.00	$7.00	240
2020-02-12	$6.50	$7.00	$6.50	$7.00	$7.00	2,550
2020-02-11	$6.50	$6.50	$6.50	$6.50	$6.50	100
2020-02-10	$6.33	$6.33	$6.08	$6.08	$6.08	660
2020-02-07	$6.03	$6.35	$6.00	$6.35	$6.35	4,942
2020-02-06	$6.82	$6.82	$6.45	$6.52	$6.52	10,478
2020-02-05	$6.99	$6.99	$6.99	$6.99	$6.99	200
2020-02-04	$6.75	$6.99	$6.75	$6.99	$6.99	2,184
2020-02-03	$7.00	$7.00	$6.80	$6.98	$6.98	400
2020-01-31	$6.85	$6.85	$6.85	$6.85	$6.85	0
2020-01-30	$6.86	$6.86	$6.85	$6.85	$6.85	200
2020-01-29	$7.38	$7.38	$7.38	$7.38	$7.38	0
2020-01-28	$7.38	$7.38	$7.38	$7.38	$7.38	0
2020-01-27	$7.10	$7.38	$7.10	$7.38	$7.38	200
2020-01-24	$6.78	$7.13	$6.78	$7.13	$7.13	2,000
2020-01-23	$7.25	$7.25	$7.25	$7.25	$7.25	1,594
2020-01-22	$7.35	$7.35	$7.16	$7.32	$7.32	4,260
2020-01-21	$7.46	$7.46	$7.46	$7.46	$7.46	0
2020-01-17	$7.46	$7.46	$7.46	$7.46	$7.46	0
2020-01-16	$7.70	$7.70	$7.35	$7.46	$7.46	1,900
2020-01-15	$7.42	$7.42	$7.42	$7.42	$7.42	357
2020-01-14	$7.17	$7.25	$7.08	$7.20	$7.20	2,400
2020-01-13	$7.34	$7.34	$7.34	$7.34	$7.34	0
2020-01-10	$7.39	$7.42	$7.23	$7.34	$7.34	5,419
2020-01-09	$7.41	$7.70	$7.41	$7.70	$7.70	305
2020-01-08	$7.90	$7.90	$7.90	$7.90	$7.90	62
2020-01-07	$7.98	$7.98	$7.62	$7.90	$7.90	2,000
2020-01-06	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-01-03	$7.33	$8.00	$7.33	$8.00	$8.00	4,311
2020-01-02	$7.99	$7.99	$7.98	$7.98	$7.98	600
2019-12-31	$7.96	$8.00	$7.72	$8.00	$8.00	948
2019-12-30	$7.89	$7.93	$7.85	$7.89	$7.89	500
2019-12-27	$7.64	$7.70	$7.57	$7.70	$7.70	1,062
2019-12-26	$7.47	$7.84	$7.34	$7.80	$7.80	9,325
2019-12-24	$7.47	$7.47	$7.47	$7.47	$7.47	21
2019-12-23	$7.46	$7.50	$7.30	$7.47	$7.47	11,501
2019-12-20	$7.55	$7.97	$7.55	$7.63	$7.63	3,801
2019-12-19	$7.74	$8.00	$7.56	$7.79	$7.79	14,586
2019-12-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2019-12-17	$7.23	$7.75	$7.23	$7.63	$7.63	3,500
2019-12-16	$7.76	$7.76	$7.41	$7.41	$7.41	1,200
2019-12-13	$7.76	$7.80	$7.75	$7.75	$7.75	2,046
2019-12-12	$6.77	$7.60	$6.74	$7.52	$7.52	10,439
2019-12-11	$6.50	$6.80	$6.50	$6.80	$6.80	6,224
2019-12-10	$7.00	$7.00	$6.23	$6.44	$6.44	9,042
2019-12-09	$7.04	$7.16	$7.00	$7.16	$7.16	3,658
2019-12-06	$7.05	$7.25	$7.04	$7.25	$7.25	900
2019-12-05	$7.29	$7.29	$7.29	$7.29	$7.29	0
2019-12-04	$7.29	$7.29	$7.29	$7.29	$7.29	0
2019-12-03	$7.03	$7.29	$7.01	$7.29	$7.29	800
2019-12-02	$7.44	$7.44	$7.44	$7.44	$7.44	0
2019-11-29	$7.42	$7.44	$7.41	$7.44	$7.44	800
2019-11-27	$7.50	$7.59	$7.50	$7.53	$7.53	1,500
2019-11-26	$7.50	$7.54	$6.97	$7.41	$7.41	6,396
2019-11-25	$7.40	$7.59	$7.25	$7.59	$7.59	2,000
2019-11-22	$7.80	$7.80	$7.40	$7.80	$7.80	998
2019-11-21	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-11-20	$8.20	$8.20	$8.20	$8.20	$8.20	100
2019-11-19	$8.00	$8.00	$8.00	$8.00	$8.00	800
2019-11-18	$8.14	$8.43	$7.75	$8.43	$8.43	2,030
2019-11-15	$8.20	$8.42	$8.09	$8.42	$8.42	2,145
2019-11-14	$8.20	$8.20	$8.16	$8.20	$8.20	2,000
2019-11-13	$8.30	$8.45	$8.30	$8.45	$8.45	1,050
2019-11-12	$8.54	$8.54	$8.54	$8.54	$8.54	0
2019-11-11	$8.54	$8.54	$8.54	$8.54	$8.54	0
2019-11-08	$8.50	$8.54	$8.50	$8.54	$8.54	500
2019-11-07	$8.50	$8.99	$8.50	$8.99	$8.99	1,100
2019-11-06	$9.00	$9.00	$8.96	$8.96	$8.96	1,000
2019-11-05	$8.79	$9.09	$8.79	$9.09	$9.09	500
2019-11-04	$8.95	$8.95	$8.95	$8.95	$8.95	300
2019-11-01	$8.94	$8.94	$8.94	$8.94	$8.94	0
2019-10-31	$8.75	$8.98	$8.70	$8.94	$8.94	3,800
2019-10-30	$9.01	$9.10	$8.60	$9.10	$9.10	5,901
2019-10-29	$9.44	$9.44	$9.44	$9.44	$9.44	0
2019-10-28	$9.44	$9.44	$9.44	$9.44	$9.44	500
2019-10-25	$9.12	$9.12	$9.12	$9.12	$9.12	0
2019-10-24	$8.99	$9.12	$8.77	$9.12	$9.12	2,100
2019-10-23	$9.10	$9.13	$9.10	$9.12	$9.12	2,800
2019-10-22	$8.50	$8.73	$8.49	$8.73	$8.73	2,300
2019-10-21	$8.73	$8.73	$8.73	$8.73	$8.73	0
2019-10-18	$8.52	$8.73	$8.05	$8.73	$8.73	2,190
2019-10-17	$8.01	$9.02	$8.01	$9.02	$9.02	700
2019-10-16	$8.42	$8.97	$8.13	$8.84	$8.84	2,921
2019-10-15	$9.00	$9.00	$9.00	$9.00	$9.00	500
2019-10-14	$9.04	$9.20	$9.00	$9.06	$9.06	5,200
2019-10-11	$9.54	$9.54	$9.18	$9.23	$9.23	1,000
2019-10-10	$8.97	$9.67	$8.89	$9.65	$9.65	9,210
2019-10-09	$7.20	$8.95	$7.20	$8.95	$8.95	25,498
2019-10-08	$6.55	$6.82	$6.15	$6.82	$6.82	3,000
2019-10-07	$7.20	$7.20	$7.20	$7.20	$7.20	2,700
2019-10-04	$6.95	$6.95	$6.95	$6.95	$6.95	0
2019-10-03	$6.58	$6.95	$6.50	$6.95	$6.95	700
2019-10-02	$6.95	$6.95	$6.95	$6.95	$6.95	100
2019-10-01	$7.23	$7.23	$7.23	$7.23	$7.23	295
2019-09-30	$7.05	$7.23	$7.05	$7.23	$7.23	362
2019-09-27	$6.87	$6.87	$6.87	$6.87	$6.87	132
2019-09-26	$7.25	$7.25	$7.22	$7.25	$7.25	3,209
2019-09-25	$7.50	$7.50	$6.83	$7.03	$7.03	9,571
2019-09-24	$7.36	$7.36	$6.52	$6.83	$6.83	2,940
2019-09-23	$8.00	$8.00	$8.00	$8.00	$8.00	0
2019-09-20	$7.94	$8.01	$7.94	$8.00	$8.00	700
2019-09-19	$8.35	$8.39	$8.35	$8.39	$8.39	200
2019-09-18	$8.35	$8.35	$8.35	$8.35	$8.35	100
2019-09-17	$8.51	$8.52	$8.51	$8.51	$8.51	1,037
2019-09-16	$8.58	$8.58	$8.58	$8.58	$8.58	200
2019-09-13	$8.44	$8.44	$8.44	$8.44	$8.44	287
2019-09-12	$8.98	$8.98	$8.52	$8.85	$8.85	900
2019-09-11	$9.00	$9.00	$8.86	$8.86	$8.86	450
2019-09-10	$9.20	$9.20	$9.20	$9.20	$9.20	0
2019-09-09	$9.20	$9.20	$9.20	$9.20	$9.20	0
2019-09-06	$9.50	$9.54	$9.20	$9.20	$9.20	3,202
2019-09-05	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-09-04	$10.03	$10.03	$9.95	$9.95	$9.95	1,350
2019-09-03	$10.75	$10.75	$10.00	$10.00	$10.00	6,200
2019-08-30	$11.25	$11.27	$11.25	$11.27	$11.27	3,697
2019-08-29	$11.25	$11.25	$11.25	$11.25	$11.25	0
2019-08-28	$11.21	$11.25	$11.21	$11.25	$11.25	6,000
2019-08-27	$11.25	$11.25	$11.00	$11.25	$11.25	7,500
2019-08-26	$11.57	$11.57	$11.57	$11.57	$11.57	50
2019-08-23	$11.57	$11.57	$11.57	$11.57	$11.57	0
2019-08-22	$11.57	$11.57	$11.57	$11.57	$11.57	0
2019-08-21	$11.57	$11.57	$11.57	$11.57	$11.57	0
2019-08-20	$11.57	$11.57	$11.57	$11.57	$11.57	172
2019-08-19	$11.44	$11.44	$11.44	$11.44	$11.44	0
2019-08-16	$11.44	$11.44	$11.44	$11.44	$11.44	490
2019-08-15	$11.20	$11.20	$11.20	$11.20	$11.20	100
2019-08-14	$11.14	$11.14	$11.14	$11.14	$11.14	0
2019-08-13	$11.04	$11.14	$11.04	$11.14	$11.14	1,104
2019-08-12	$11.95	$11.95	$11.37	$11.37	$11.37	900
2019-08-09	$11.50	$11.50	$11.50	$11.50	$11.50	0
2019-08-08	$11.50	$11.50	$11.50	$11.50	$11.50	0
2019-08-07	$11.55	$11.55	$11.48	$11.50	$11.50	5,350
2019-08-06	$11.64	$11.64	$11.64	$11.64	$11.64	0
2019-08-05	$11.64	$11.64	$11.64	$11.64	$11.64	200
2019-08-02	$11.95	$11.95	$11.95	$11.95	$11.95	100
2019-08-01	$12.05	$12.05	$11.94	$12.00	$12.00	1,000
2019-07-31	$12.00	$12.00	$12.00	$12.00	$12.00	0
2019-07-30	$12.00	$12.00	$12.00	$12.00	$12.00	2,100
2019-07-29	$13.04	$13.04	$13.04	$13.04	$13.04	0
2019-07-26	$13.04	$13.04	$13.04	$13.04	$13.04	200
2019-07-25	$12.54	$12.54	$12.54	$12.54	$12.54	0
2019-07-24	$12.19	$13.12	$12.00	$12.54	$12.54	11,100
2019-07-23	$13.00	$13.25	$12.95	$13.20	$13.20	4,987
2019-07-22	$12.69	$13.03	$12.69	$13.03	$13.03	2,985
2019-07-19	$12.72	$13.00	$12.68	$13.00	$13.00	2,000
2019-07-18	$12.00	$12.50	$11.81	$12.50	$12.50	16,200
2019-07-17	$12.28	$12.29	$12.28	$12.28	$12.28	1,650
2019-07-16	$11.75	$12.00	$11.75	$12.00	$12.00	4,253
2019-07-15	$12.00	$12.00	$12.00	$12.00	$12.00	100
2019-07-12	$11.44	$11.96	$11.44	$11.96	$11.96	2,100
2019-07-11	$12.50	$12.50	$12.50	$12.50	$12.50	1,000
2019-07-10	$10.95	$12.57	$10.89	$12.33	$12.33	8,072
2019-07-09	$10.07	$10.40	$9.95	$10.40	$10.40	6,470
2019-07-08	$10.00	$10.63	$10.00	$10.58	$10.58	4,367
2019-07-05	$7.00	$9.69	$7.00	$9.49	$9.49	5,220
2019-07-03	$7.05	$7.05	$7.05	$7.05	$7.05	2,200
2019-07-02	$7.01	$7.03	$7.01	$7.03	$7.03	600
2019-07-01	$6.49	$6.50	$6.49	$6.50	$6.50	389
2019-06-28	$6.48	$6.48	$6.48	$6.48	$6.48	111
2019-06-27	$6.24	$6.24	$6.24	$6.24	$6.24	0
2019-06-26	$6.24	$6.24	$6.24	$6.24	$6.24	0
2019-06-25	$6.24	$6.24	$6.24	$6.24	$6.24	0
2019-06-24	$6.24	$6.24	$6.24	$6.24	$6.24	200
2019-06-21	$6.26	$6.26	$6.26	$6.26	$6.26	0
2019-06-20	$6.26	$6.26	$6.26	$6.26	$6.26	1,000
2019-06-19	$6.54	$6.54	$6.50	$6.50	$6.50	2,000
2019-06-18	$6.62	$6.62	$6.60	$6.60	$6.60	2,190
2019-06-17	$6.48	$6.48	$6.48	$6.48	$6.48	0
2019-06-14	$6.48	$6.48	$6.48	$6.48	$6.48	0
2019-06-13	$6.48	$6.48	$6.48	$6.48	$6.48	0
2019-06-12	$6.50	$6.50	$6.48	$6.48	$6.48	1,000
2019-06-11	$6.50	$6.54	$6.50	$6.54	$6.54	600
2019-06-06	$6.60	$6.60	$6.60	$6.60	$6.60	885
2019-06-05	$6.65	$6.65	$6.65	$6.65	$6.65	0
2019-06-03	$7.00	$7.00	$6.65	$6.65	$6.65	650
2019-05-31	$7.00	$7.00	$7.00	$7.00	$7.00	0
2019-05-30	$7.00	$7.00	$7.00	$7.00	$7.00	0
2019-05-29	$7.08	$7.09	$7.00	$7.00	$7.00	2,800
2019-05-28	$7.00	$7.00	$7.00	$7.00	$7.00	0
2019-05-24	$7.00	$7.00	$7.00	$7.00	$7.00	100
2019-05-23	$7.12	$7.12	$7.12	$7.12	$7.12	0
2019-05-22	$7.10	$7.12	$7.10	$7.12	$7.12	1,100
2019-05-21	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-05-20	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-05-17	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-05-16	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-05-15	$7.20	$7.23	$7.20	$7.20	$7.20	1,542
2019-05-14	$7.00	$7.20	$7.00	$7.20	$7.20	2,400
2019-05-13	$7.21	$7.21	$7.21	$7.21	$7.21	0
2019-05-10	$7.21	$7.21	$7.21	$7.21	$7.21	50
2019-05-09	$7.21	$7.21	$7.21	$7.21	$7.21	0
2019-05-08	$7.57	$7.57	$7.21	$7.21	$7.21	300
2019-05-07	$7.58	$7.58	$7.58	$7.58	$7.58	100
2019-05-06	$7.58	$7.58	$7.58	$7.58	$7.58	0
2019-05-03	$7.58	$7.58	$7.58	$7.58	$7.58	500
2019-05-02	$7.89	$7.89	$7.89	$7.89	$7.89	0
2019-05-01	$7.63	$7.89	$7.63	$7.89	$7.89	1,900
2019-04-30	$7.22	$7.59	$7.22	$7.59	$7.59	4,800
2019-04-29	$7.19	$7.19	$7.19	$7.19	$7.19	0
2019-04-25	$7.19	$7.19	$7.19	$7.19	$7.19	0
2019-04-24	$7.19	$7.19	$7.19	$7.19	$7.19	0
2019-04-23	$7.19	$7.19	$7.19	$7.19	$7.19	0
2019-04-22	$7.19	$7.19	$7.19	$7.19	$7.19	150
2019-04-18	$7.22	$7.22	$7.22	$7.22	$7.22	0
2019-04-17	$7.26	$7.26	$7.22	$7.22	$7.22	6,585
2019-04-16	$7.30	$7.30	$7.30	$7.30	$7.30	100
2019-04-15	$7.40	$7.40	$7.27	$7.27	$7.27	2,735
2019-04-12	$7.10	$7.10	$7.10	$7.10	$7.10	0
2019-04-11	$7.10	$7.10	$7.10	$7.10	$7.10	1,800
2019-04-10	$7.10	$7.25	$7.10	$7.10	$7.10	1,500
2019-04-09	$7.27	$7.27	$7.27	$7.27	$7.27	0
2019-04-08	$6.90	$7.27	$6.86	$7.27	$7.27	1,680
2019-04-05	$7.00	$7.04	$7.00	$7.04	$7.04	225
2019-04-04	$6.46	$7.26	$6.46	$7.13	$7.13	15,300
2019-04-03	$6.46	$6.46	$6.46	$6.46	$6.46	0
2019-04-02	$6.46	$6.46	$6.46	$6.46	$6.46	0
2019-04-01	$6.39	$6.46	$6.39	$6.46	$6.46	1,600
2019-03-29	$6.26	$6.27	$6.20	$6.20	$6.20	1,900
2019-03-28	$6.84	$6.84	$6.35	$6.35	$6.35	3,500
2019-03-27	$6.54	$6.77	$6.54	$6.77	$6.77	4,500
2019-03-26	$6.48	$6.62	$6.47	$6.54	$6.54	6,579
2019-03-25	$6.18	$6.56	$6.18	$6.45	$6.45	9,951
2019-03-22	$6.26	$6.47	$6.26	$6.46	$6.46	10,450
2019-03-21	$6.15	$6.34	$6.12	$6.34	$6.34	9,275
2019-03-20	$6.05	$6.05	$6.05	$6.05	$6.05	2,700
2019-03-19	$5.89	$6.05	$5.77	$6.05	$6.05	7,600
2019-03-18	$5.75	$5.95	$5.61	$5.93	$5.93	7,550
2019-03-15	$5.36	$5.75	$5.31	$5.44	$5.44	2,000
2019-03-14	$5.52	$5.52	$5.52	$5.52	$5.52	200
2019-03-13	$5.71	$5.81	$5.51	$5.77	$5.77	6,300
2019-03-12	$6.18	$6.34	$5.80	$5.88	$5.88	19,402
2019-03-11	$6.11	$6.14	$5.71	$6.03	$6.03	4,970
2019-03-08	$6.20	$6.20	$6.11	$6.11	$6.11	4,394
2019-03-07	$6.35	$6.35	$6.25	$6.35	$6.35	3,000
2019-03-06	$6.20	$6.34	$6.20	$6.34	$6.34	5,537
2019-03-05	$6.25	$6.25	$6.01	$6.18	$6.18	12,175
2019-03-04	$6.24	$6.50	$6.22	$6.25	$6.25	12,282
2019-03-01	$5.75	$5.75	$5.75	$5.75	$5.75	2,001
2019-02-28	$6.09	$6.09	$5.65	$5.65	$5.65	10,784
2019-02-27	$6.00	$6.00	$5.67	$5.93	$5.93	3,800
2019-02-26	$5.93	$6.09	$5.92	$6.01	$6.01	6,200
2019-02-25	$6.18	$6.18	$5.81	$6.05	$6.05	2,000
2019-02-22	$6.05	$6.05	$5.90	$6.03	$6.03	2,650
2019-02-21	$6.10	$6.10	$6.10	$6.10	$6.10	800
2019-02-20	$6.00	$6.20	$6.00	$6.20	$6.20	4,806
2019-02-19	$5.51	$5.92	$5.48	$5.90	$5.90	4,392
2019-02-15	$5.68	$5.70	$5.36	$5.36	$5.36	4,823
2019-02-14	$5.50	$5.77	$5.50	$5.63	$5.63	18,185
2019-02-13	$5.64	$5.70	$5.50	$5.50	$5.50	17,820
2019-02-12	$6.27	$6.35	$5.51	$5.60	$5.60	49,956
2019-02-11	$6.35	$6.50	$6.20	$6.48	$6.48	8,782
2019-02-08	$6.37	$6.37	$6.37	$6.37	$6.37	89
2019-02-07	$6.20	$6.37	$6.20	$6.37	$6.37	5,700
2019-02-06	$6.02	$6.50	$6.02	$6.20	$6.20	26,611
2019-02-05	$6.60	$6.73	$6.06	$6.10	$6.10	28,627
2019-02-04	$5.87	$6.60	$5.56	$6.60	$6.60	27,204
2019-02-01	$4.57	$4.75	$4.41	$4.75	$4.75	1,434
2019-01-31	$4.43	$4.44	$4.38	$4.39	$4.39	3,163
2019-01-30	$4.45	$4.55	$4.44	$4.44	$4.44	3,863
2019-01-29	$5.00	$5.00	$4.40	$4.46	$4.46	2,900
2019-01-28	$4.00	$5.00	$4.00	$5.00	$5.00	21,758
2019-01-25	$4.05	$4.05	$3.97	$3.97	$3.97	515
2019-01-24	$3.95	$4.05	$3.90	$4.05	$4.05	3,765
2019-01-23	$3.85	$4.00	$3.85	$3.99	$3.99	7,025
2019-01-22	$3.85	$3.85	$3.48	$3.50	$3.50	63,100
2019-01-18	$3.73	$3.95	$3.56	$3.83	$3.83	27,991
2019-01-17	$3.57	$3.75	$3.51	$3.75	$3.75	11,300
2019-01-16	$3.60	$3.60	$3.50	$3.50	$3.50	700
2019-01-15	$3.60	$3.63	$3.50	$3.50	$3.50	8,400
2019-01-14	$3.62	$3.71	$3.61	$3.71	$3.71	3,000
2019-01-11	$3.59	$3.65	$3.58	$3.65	$3.65	3,700
2019-01-10	$3.60	$3.60	$3.60	$3.60	$3.60	0
2019-01-09	$3.43	$3.60	$3.43	$3.60	$3.60	450
2019-01-08	$3.68	$3.80	$3.65	$3.80	$3.80	2,776
2019-01-07	$4.02	$4.03	$3.85	$3.85	$3.85	4,500
2019-01-04	$3.50	$3.92	$3.50	$3.92	$3.92	22,016
2019-01-03	$2.99	$3.47	$2.99	$3.47	$3.47	34,126
2019-01-02	$2.95	$3.16	$2.95	$2.99	$2.99	27,025
2018-12-31	$2.95	$3.17	$2.94	$2.97	$2.97	28,328
2018-12-28	$3.00	$3.02	$2.95	$2.99	$2.99	22,452
2018-12-27	$3.10	$3.10	$2.94	$3.06	$3.06	40,610
2018-12-26	$3.55	$3.55	$3.12	$3.22	$3.22	12,718
2018-12-24	$3.70	$3.70	$3.10	$3.30	$3.30	60,766
2018-12-21	$3.10	$3.10	$2.90	$2.99	$2.99	11,318
2018-12-20	$3.41	$3.41	$3.05	$3.15	$3.15	26,201
2018-12-19	$3.51	$3.67	$3.41	$3.41	$3.41	12,725
2018-12-18	$3.49	$3.50	$3.49	$3.50	$3.50	32,436
2018-12-17	$3.50	$3.69	$3.41	$3.60	$3.60	2,152
2018-12-14	$3.63	$3.63	$3.40	$3.40	$3.40	11,035
2018-12-13	$4.00	$4.13	$3.62	$3.81	$3.81	14,895
2018-12-12	$4.27	$4.27	$3.94	$3.94	$3.94	1,600
2018-12-11	$4.00	$4.00	$3.96	$3.96	$3.96	1,825
2018-12-10	$3.99	$4.00	$3.96	$3.96	$3.96	34,800
2018-12-07	$3.99	$4.28	$3.90	$4.28	$4.28	75,050
2018-12-06	$4.00	$4.00	$3.50	$4.00	$4.00	45,919
2018-12-04	$4.32	$4.32	$4.10	$4.10	$4.10	3,868
2018-12-03	$5.26	$5.26	$4.48	$4.50	$4.50	8,319
2018-11-30	$5.41	$5.41	$4.78	$4.93	$4.93	5,300
2018-11-29	$6.59	$6.59	$5.10	$5.45	$5.45	19,254
2018-11-28	$7.20	$7.49	$6.74	$6.86	$6.86	21,225
2018-11-27	$8.25	$8.25	$7.15	$7.50	$7.50	27,600
2018-11-26	$8.30	$8.40	$7.81	$8.00	$8.00	63,600
2018-11-23	$8.32	$8.39	$8.30	$8.34	$8.34	1,825
2018-11-21	$8.50	$8.50	$8.40	$8.40	$8.40	25,989
2018-11-20	$8.85	$9.00	$8.50	$8.50	$8.50	45,344
2018-11-19	$9.00	$9.05	$8.75	$8.90	$8.90	27,884
2018-11-16	$9.86	$9.99	$8.97	$9.20	$9.20	95,348
2018-11-15	$9.75	$10.00	$9.75	$10.00	$10.00	6,658
2018-11-14	$9.76	$10.00	$9.75	$9.98	$9.98	1,700
2018-11-13	$9.76	$10.08	$9.75	$9.95	$9.95	23,567
2018-11-12	$9.80	$10.00	$9.51	$10.00	$10.00	6,868
2018-11-09	$9.90	$10.00	$9.85	$10.00	$10.00	2,434
2018-11-08	$10.19	$10.19	$9.87	$9.97	$9.97	22,320
2018-11-07	$9.95	$10.46	$9.85	$10.46	$10.46	14,900
2018-11-06	$9.95	$9.95	$9.95	$9.95	$9.95	279
2018-11-05	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-11-02	$10.00	$10.00	$10.00	$10.00	$10.00	100
2018-11-01	$9.40	$10.00	$9.40	$10.00	$10.00	1,560
2018-10-31	$8.77	$9.28	$8.64	$9.28	$9.28	1,950
2018-10-30	$8.92	$8.92	$8.47	$8.50	$8.50	3,915
2018-10-29	$8.27	$8.66	$8.27	$8.66	$8.66	200
2018-10-26	$7.80	$8.10	$7.49	$7.90	$7.90	5,549
2018-10-25	$9.42	$9.42	$8.18	$8.18	$8.18	1,200
2018-10-24	$9.07	$9.49	$8.77	$9.49	$9.49	600
2018-10-23	$9.14	$9.58	$8.70	$9.36	$9.36	600
2018-10-22	$8.98	$10.00	$8.98	$9.28	$9.28	3,145
2018-10-19	$8.50	$8.50	$8.15	$8.50	$8.50	1,150
2018-10-18	$8.81	$8.87	$8.75	$8.75	$8.75	1,675
2018-10-17	$8.74	$9.00	$8.45	$8.66	$8.66	5,100
2018-10-16	$8.72	$8.75	$8.72	$8.75	$8.75	4,200
2018-10-15	$9.21	$9.21	$8.00	$8.45	$8.45	6,500
2018-10-12	$9.10	$9.32	$8.67	$9.25	$9.25	2,565
2018-10-11	$9.29	$9.86	$8.25	$9.86	$9.86	22,120
2018-10-10	$9.70	$9.70	$9.07	$9.60	$9.60	2,774
2018-10-09	$9.87	$9.87	$9.85	$9.85	$9.85	200
2018-10-08	$10.29	$10.29	$9.53	$10.20	$10.20	3,600
2018-10-05	$10.19	$10.60	$9.54	$10.60	$10.60	3,550
2018-10-04	$10.15	$10.50	$9.66	$10.50	$10.50	5,225
2018-10-03	$10.40	$10.78	$10.40	$10.78	$10.78	824
2018-10-02	$10.63	$10.64	$10.11	$10.40	$10.40	1,700
2018-10-01	$10.94	$10.94	$10.00	$10.94	$10.94	4,400
2018-09-28	$11.00	$11.45	$11.00	$11.25	$11.25	3,273
2018-09-27	$10.65	$10.98	$10.00	$10.95	$10.95	6,756
2018-09-26	$11.10	$11.10	$10.59	$10.91	$10.91	2,300
2018-09-25	$11.18	$11.20	$11.10	$11.15	$11.15	2,891
2018-09-24	$11.00	$11.16	$11.00	$11.01	$11.01	600
2018-09-21	$11.17	$11.17	$11.00	$11.00	$11.00	210
2018-09-20	$11.34	$11.34	$10.53	$10.99	$10.99	1,919
2018-09-19	$10.80	$11.34	$10.75	$11.34	$11.34	1,850
2018-09-18	$10.79	$10.79	$10.50	$10.60	$10.60	2,861
2018-09-17	$10.52	$10.82	$10.36	$10.49	$10.49	7,044
2018-09-14	$11.07	$11.07	$10.23	$10.85	$10.85	3,730
2018-09-13	$11.13	$11.13	$11.13	$11.13	$11.13	510
2018-09-12	$11.23	$11.23	$10.88	$11.13	$11.13	3,077
2018-09-11	$11.50	$11.50	$11.50	$11.50	$11.50	14
2018-09-10	$11.57	$11.64	$11.48	$11.50	$11.50	5,300
2018-09-07	$11.19	$11.47	$11.19	$11.47	$11.47	284
2018-09-06	$11.49	$11.49	$11.49	$11.49	$11.49	300
2018-09-05	$11.80	$11.80	$11.80	$11.80	$11.80	0
2018-09-04	$11.76	$11.80	$11.60	$11.80	$11.80	400
2018-08-31	$12.19	$12.19	$10.09	$11.03	$11.03	5,200
2018-08-30	$12.62	$12.62	$12.50	$12.50	$12.50	1,200
2018-08-29	$12.85	$12.85	$12.85	$12.85	$12.85	129
2018-08-28	$12.94	$12.94	$12.65	$12.89	$12.89	900
2018-08-27	$13.21	$13.21	$13.21	$13.21	$13.21	0
2018-08-24	$13.14	$13.27	$12.60	$13.21	$13.21	2,743
2018-08-23	$13.00	$13.44	$12.38	$13.44	$13.44	5,653
2018-08-22	$13.14	$13.14	$13.10	$13.10	$13.10	1,300
2018-08-21	$13.51	$13.51	$13.00	$13.18	$13.18	1,799
2018-08-20	$13.28	$13.92	$13.17	$13.80	$13.80	2,325
2018-08-17	$13.01	$13.01	$13.00	$13.00	$13.00	200
2018-08-16	$13.32	$13.48	$13.00	$13.48	$13.48	2,110
2018-08-15	$13.01	$13.71	$13.00	$13.08	$13.08	5,937
2018-08-14	$14.25	$14.25	$13.00	$13.00	$13.00	10,826
2018-08-13	$14.25	$14.25	$13.97	$13.97	$13.97	350
2018-08-10	$14.25	$14.25	$13.85	$14.25	$14.25	2,900
2018-08-09	$14.25	$14.25	$14.25	$14.25	$14.25	1,000
2018-08-08	$14.50	$14.50	$14.50	$14.50	$14.50	0
2018-08-07	$14.50	$14.50	$14.50	$14.50	$14.50	300
2018-08-06	$14.38	$14.38	$14.38	$14.38	$14.38	100
2018-08-03	$14.99	$14.99	$14.26	$14.99	$14.99	3,800
2018-08-02	$14.85	$14.99	$14.79	$14.99	$14.99	1,076
2018-08-01	$14.62	$14.82	$14.60	$14.60	$14.60	1,386
2018-07-31	$14.33	$14.94	$14.33	$14.94	$14.94	300
2018-07-30	$14.71	$14.74	$13.70	$14.05	$14.05	2,635
2018-07-27	$14.95	$14.95	$14.58	$14.58	$14.58	936
2018-07-26	$13.01	$15.00	$13.00	$14.97	$14.97	15,486
2018-07-25	$13.02	$13.63	$12.82	$13.63	$13.63	4,000
2018-07-24	$12.97	$13.00	$12.97	$13.00	$13.00	500
2018-07-23	$13.00	$13.00	$12.85	$12.85	$12.85	2,800
2018-07-20	$13.06	$13.06	$13.06	$13.06	$13.06	0
2018-07-19	$13.06	$13.06	$13.06	$13.06	$13.06	200
2018-07-18	$13.00	$13.00	$13.00	$13.00	$13.00	0
2018-07-17	$13.00	$13.00	$13.00	$13.00	$13.00	0
2018-07-16	$13.01	$13.07	$13.00	$13.00	$13.00	4,500
2018-07-13	$13.00	$13.01	$13.00	$13.00	$13.00	300
2018-07-12	$13.01	$13.21	$13.00	$13.08	$13.08	3,910
2018-07-11	$12.76	$13.00	$12.76	$12.91	$12.91	2,200
2018-07-10	$13.04	$13.04	$12.60	$12.92	$12.92	1,810
2018-07-09	$12.99	$13.09	$12.90	$13.09	$13.09	1,217
2018-07-06	$13.11	$13.11	$12.85	$13.05	$13.05	3,200
2018-07-05	$12.30	$12.77	$12.30	$12.77	$12.77	3,067
2018-07-03	$12.30	$12.30	$12.30	$12.30	$12.30	2,215
2018-07-02	$12.30	$12.30	$12.30	$12.30	$12.30	200
2018-06-29	$12.10	$12.25	$12.10	$12.25	$12.25	1,050
2018-06-28	$12.61	$12.61	$12.40	$12.40	$12.40	1,300
2018-06-27	$12.50	$12.50	$12.50	$12.50	$12.50	100
2018-06-26	$12.46	$12.57	$12.26	$12.26	$12.26	3,139
2018-06-25	$12.49	$12.77	$12.41	$12.43	$12.43	2,959
2018-06-22	$12.29	$12.29	$12.29	$12.29	$12.29	0
2018-06-21	$12.39	$12.55	$12.29	$12.29	$12.29	415
2018-06-20	$13.00	$13.00	$12.73	$12.76	$12.76	334
2018-06-19	$12.86	$12.86	$12.76	$12.78	$12.78	6,000
2018-06-18	$12.55	$13.25	$12.55	$13.10	$13.10	6,752
2018-06-15	$12.41	$12.41	$12.41	$12.41	$12.41	617
2018-06-14	$12.26	$12.54	$12.15	$12.54	$12.54	7,303
2018-06-13	$12.38	$12.38	$12.00	$12.10	$12.10	1,813
2018-06-12	$12.10	$12.20	$12.00	$12.00	$12.00	1,240
2018-06-11	$11.84	$11.97	$11.84	$11.97	$11.97	800
2018-06-08	$11.58	$11.83	$11.49	$11.80	$11.80	1,071
2018-06-07	$11.83	$11.83	$11.83	$11.83	$11.83	183
2018-06-06	$11.84	$12.44	$11.84	$11.89	$11.89	2,301
2018-06-05	$11.00	$11.69	$10.84	$11.69	$11.69	3,090
2018-06-04	$11.00	$11.00	$11.00	$11.00	$11.00	203
2018-06-01	$10.71	$11.05	$10.70	$11.05	$11.05	707
2018-05-31	$10.88	$11.22	$10.60	$10.60	$10.60	1,300
2018-05-30	$10.60	$10.88	$10.60	$10.88	$10.88	2,300
2018-05-29	$11.10	$11.10	$10.27	$10.63	$10.63	1,580
2018-05-25	$11.32	$11.32	$11.32	$11.32	$11.32	0
2018-05-24	$11.32	$11.32	$11.32	$11.32	$11.32	0
2018-05-23	$11.38	$11.40	$11.32	$11.32	$11.32	1,500
2018-05-22	$11.30	$11.30	$11.24	$11.25	$11.25	4,750
2018-05-21	$11.15	$11.25	$11.15	$11.25	$11.25	400
2018-05-18	$11.15	$11.20	$11.15	$11.20	$11.20	2,575
2018-05-17	$11.46	$11.46	$11.10	$11.40	$11.40	2,914
2018-05-16	$11.99	$11.99	$11.75	$11.75	$11.75	2,884
2018-05-15	$11.60	$11.87	$11.49	$11.87	$11.87	1,751
2018-05-14	$11.60	$11.85	$11.60	$11.80	$11.80	2,000
2018-05-11	$11.34	$11.61	$11.29	$11.61	$11.61	7,350
2018-05-10	$11.20	$11.20	$11.20	$11.20	$11.20	100
2018-05-09	$11.30	$11.30	$10.99	$11.00	$11.00	10,256
2018-05-08	$10.95	$10.95	$10.95	$10.95	$10.95	1,100
2018-05-07	$10.90	$10.90	$10.90	$10.90	$10.90	625
2018-05-04	$11.50	$11.50	$10.40	$11.49	$11.49	9,185
2018-05-03	$11.60	$11.60	$11.60	$11.60	$11.60	100
2018-05-02	$11.20	$11.56	$11.06	$11.56	$11.56	4,416
2018-05-01	$10.36	$11.10	$10.36	$11.10	$11.10	2,850
2018-04-30	$10.60	$11.25	$10.60	$11.24	$11.24	1,030
2018-04-27	$10.75	$11.04	$10.75	$11.04	$11.04	8,450
2018-04-26	$12.37	$12.37	$10.55	$10.62	$10.62	3,150
2018-04-25	$11.74	$11.74	$11.20	$11.57	$11.57	2,042
2018-04-24	$12.27	$12.27	$11.25	$11.88	$11.88	4,651
2018-04-23	$13.03	$13.03	$12.26	$12.26	$12.26	4,050
2018-04-20	$13.50	$13.50	$13.16	$13.19	$13.19	1,300
2018-04-19	$13.44	$13.50	$12.56	$13.25	$13.25	2,016
2018-04-18	$13.21	$13.72	$13.21	$13.55	$13.55	3,784
2018-04-17	$12.60	$13.67	$12.09	$12.90	$12.90	32,610
2018-04-16	$11.35	$11.75	$11.12	$11.50	$11.50	4,100
2018-04-13	$11.51	$11.68	$11.34	$11.34	$11.34	6,174
2018-04-12	$12.03	$12.03	$12.00	$12.00	$12.00	601
2018-04-11	$12.46	$12.46	$12.46	$12.46	$12.46	100
2018-04-10	$11.95	$11.95	$11.78	$11.95	$11.95	400
2018-04-09	$11.02	$12.09	$11.02	$11.45	$11.45	3,504
2018-04-06	$11.51	$11.51	$11.51	$11.51	$11.51	300
2018-04-05	$10.50	$12.50	$10.50	$11.93	$11.93	24,710
2018-04-04	$11.25	$11.26	$10.66	$10.95	$10.95	2,425
2018-04-03	$11.11	$11.20	$10.44	$11.20	$11.20	5,000
2018-04-02	$11.98	$12.40	$11.56	$11.60	$11.60	10,616
2018-03-29	$13.05	$13.05	$12.10	$12.10	$12.10	15,320
2018-03-28	$12.90	$13.14	$12.90	$13.07	$13.07	900
2018-03-27	$13.50	$13.50	$12.71	$13.40	$13.40	17,980
2018-03-26	$13.53	$14.23	$12.90	$13.59	$13.59	9,104
2018-03-23	$14.51	$14.51	$13.93	$14.25	$14.25	5,351
2018-03-22	$13.90	$14.59	$13.90	$14.59	$14.59	3,165
2018-03-21	$14.01	$14.74	$13.94	$14.74	$14.74	3,834
2018-03-20	$13.90	$14.48	$13.88	$14.18	$14.18	2,900
2018-03-19	$14.19	$14.74	$14.19	$14.58	$14.58	2,000
2018-03-16	$13.74	$14.67	$13.72	$14.67	$14.67	7,663
2018-03-15	$13.46	$13.70	$13.30	$13.64	$13.64	4,900
2018-03-14	$13.24	$13.25	$13.22	$13.25	$13.25	2,196
2018-03-13	$13.51	$13.55	$13.30	$13.55	$13.55	2,650
2018-03-12	$13.79	$13.79	$13.72	$13.78	$13.78	340
2018-03-09	$13.75	$13.86	$12.75	$13.44	$13.44	13,839
2018-03-08	$13.75	$13.75	$13.75	$13.75	$13.75	500
2018-03-07	$13.90	$13.90	$13.75	$13.90	$13.90	4,475
2018-03-06	$13.58	$14.20	$13.58	$14.02	$14.02	4,868
2018-03-05	$14.35	$14.35	$12.82	$14.05	$14.05	14,262
2018-03-02	$14.50	$14.50	$14.50	$14.50	$14.50	0
2018-03-01	$14.53	$14.60	$14.50	$14.50	$14.50	1,025
2018-02-28	$14.80	$14.80	$14.62	$14.80	$14.80	4,416
2018-02-27	$14.92	$14.95	$14.92	$14.95	$14.95	980
2018-02-26	$14.79	$15.11	$14.79	$15.11	$15.11	2,563
2018-02-23	$14.72	$14.83	$14.72	$14.83	$14.83	420
2018-02-22	$15.49	$15.49	$14.79	$15.43	$15.43	550
2018-02-21	$15.50	$15.50	$15.13	$15.13	$15.13	1,318
2018-02-20	$15.70	$15.70	$15.70	$15.70	$15.70	1,575
2018-02-16	$14.76	$14.76	$14.76	$14.76	$14.76	600
2018-02-15	$14.63	$14.75	$14.50	$14.75	$14.75	1,150
2018-02-14	$14.55	$14.85	$14.54	$14.80	$14.80	450
2018-02-13	$15.20	$15.20	$15.20	$15.20	$15.20	0
2018-02-12	$14.69	$15.20	$14.68	$15.20	$15.20	6,892
2018-02-09	$14.73	$14.73	$14.33	$14.50	$14.50	4,156
2018-02-08	$14.74	$14.74	$14.50	$14.71	$14.71	500
2018-02-07	$15.10	$15.10	$14.62	$14.84	$14.84	4,052
2018-02-06	$15.18	$15.21	$13.64	$14.28	$14.28	26,516
2018-02-05	$15.47	$15.47	$15.13	$15.21	$15.21	1,700
2018-02-02	$15.10	$15.46	$15.10	$15.13	$15.13	2,108
2018-02-01	$15.80	$15.80	$15.80	$15.80	$15.80	0
2018-01-31	$15.80	$15.80	$15.80	$15.80	$15.80	200
2018-01-30	$15.30	$15.30	$15.20	$15.30	$15.30	1,000
2018-01-29	$15.22	$15.49	$15.13	$15.40	$15.40	4,250
2018-01-26	$15.66	$15.66	$15.40	$15.40	$15.40	451
2018-01-25	$15.44	$15.44	$15.21	$15.28	$15.28	1,330
2018-01-24	$15.41	$15.41	$15.41	$15.41	$15.41	1,251
2018-01-23	$15.70	$15.70	$15.70	$15.70	$15.70	100
2018-01-22	$15.47	$15.47	$15.47	$15.47	$15.47	0
2018-01-19	$15.29	$15.53	$15.00	$15.47	$15.47	8,294
2018-01-18	$15.79	$15.86	$15.02	$15.03	$15.03	6,800
2018-01-17	$16.12	$16.12	$15.68	$15.90	$15.90	11,564
2018-01-16	$16.50	$16.50	$16.50	$16.50	$16.50	1,620
2018-01-12	$16.31	$16.90	$16.31	$16.51	$16.51	2,280
2018-01-11	$16.82	$16.89	$16.69	$16.89	$16.89	1,698
2018-01-10	$16.96	$16.96	$16.96	$16.96	$16.96	30
2018-01-09	$17.00	$17.00	$16.50	$16.96	$16.96	2,100
2018-01-08	$16.75	$16.90	$16.70	$16.70	$16.70	4,426
2018-01-05	$16.83	$16.83	$16.10	$16.50	$16.50	5,638
2018-01-04	$16.21	$16.56	$16.21	$16.51	$16.51	12,075
2018-01-03	$16.32	$16.32	$16.32	$16.32	$16.32	0
2018-01-02	$16.46	$16.52	$16.27	$16.32	$16.32	3,150
2017-12-29	$15.60	$16.31	$14.78	$16.31	$16.31	20,393
2017-12-28	$15.52	$15.55	$15.19	$15.50	$15.50	9,002
2017-12-27	$15.67	$15.75	$15.60	$15.65	$15.65	3,300
2017-12-26	$16.00	$16.00	$16.00	$16.00	$16.00	0
2017-12-22	$16.00	$16.02	$15.28	$16.00	$16.00	10,748
2017-12-21	$15.47	$16.13	$15.40	$15.41	$15.41	1,460
2017-12-20	$16.00	$16.01	$16.00	$16.00	$16.00	2,400
2017-12-19	$16.00	$16.50	$15.15	$16.00	$16.00	1,778
2017-12-18	$16.00	$16.50	$16.00	$16.05	$16.05	2,615
2017-12-15	$15.75	$16.00	$15.15	$16.00	$16.00	12,793
2017-12-14	$15.30	$15.30	$15.30	$15.30	$15.30	700
2017-12-13	$15.29	$16.42	$15.29	$15.30	$15.30	9,160
2017-12-12	$15.54	$15.68	$15.04	$15.47	$15.47	3,375
2017-12-11	$15.62	$15.65	$15.50	$15.50	$15.50	2,400
2017-12-08	$15.75	$15.75	$15.75	$15.75	$15.75	0
2017-12-07	$15.75	$15.75	$15.75	$15.75	$15.75	400
2017-12-06	$15.42	$15.87	$15.13	$15.70	$15.70	8,821
2017-12-05	$15.94	$15.99	$15.70	$15.99	$15.99	3,979
2017-12-04	$16.48	$16.50	$15.90	$15.90	$15.90	6,750
2017-12-01	$16.00	$16.00	$16.00	$16.00	$16.00	100
2017-11-30	$16.09	$16.09	$16.00	$16.00	$16.00	1,300
2017-11-29	$15.76	$16.15	$15.76	$16.15	$16.15	300
2017-11-28	$16.25	$16.25	$16.25	$16.25	$16.25	100
2017-11-27	$16.20	$16.30	$15.71	$15.75	$15.75	3,770
2017-11-24	$15.97	$16.03	$15.92	$15.92	$15.92	457
2017-11-22	$16.05	$16.05	$16.01	$16.01	$16.01	500
2017-11-21	$16.34	$16.34	$16.00	$16.00	$16.00	1,575
2017-11-20	$16.08	$16.49	$16.00	$16.00	$16.00	3,898
2017-11-17	$16.59	$16.59	$16.20	$16.30	$16.30	5,745
2017-11-16	$15.88	$16.35	$15.88	$16.31	$16.31	6,357
2017-11-15	$15.57	$15.94	$15.57	$15.94	$15.94	4,918
2017-11-14	$16.88	$16.88	$15.27	$16.22	$16.22	19,489
2017-11-13	$16.43	$17.00	$16.43	$16.70	$16.70	4,461
2017-11-10	$17.00	$17.02	$16.76	$16.86	$16.86	6,586
2017-11-09	$17.46	$17.46	$17.45	$17.46	$17.46	1,400
2017-11-08	$17.90	$18.00	$17.38	$17.50	$17.50	17,640
2017-11-07	$17.70	$18.89	$17.70	$18.64	$18.64	22,621
2017-11-06	$16.60	$17.98	$16.60	$17.50	$17.50	48,900
2017-11-03	$16.52	$16.55	$16.45	$16.55	$16.55	1,346
2017-11-02	$16.30	$16.50	$16.30	$16.50	$16.50	1,750
2017-11-01	$16.30	$16.68	$16.30	$16.50	$16.50	955
2017-10-31	$16.23	$16.30	$16.20	$16.26	$16.26	1,900
2017-10-30	$16.65	$16.65	$16.39	$16.40	$16.40	1,372
2017-10-27	$16.65	$16.65	$16.37	$16.41	$16.41	500
2017-10-26	$16.40	$16.40	$16.40	$16.40	$16.40	400
2017-10-25	$17.07	$17.07	$16.65	$16.66	$16.66	11,357
2017-10-24	$16.00	$17.15	$16.00	$17.14	$17.14	13,990
2017-10-23	$15.98	$15.98	$15.98	$15.98	$15.98	100
2017-10-20	$15.78	$15.78	$15.78	$15.78	$15.78	100
2017-10-19	$14.98	$15.71	$14.91	$15.52	$15.52	3,445
2017-10-18	$14.84	$15.90	$14.84	$15.50	$15.50	18,998
2017-10-17	$15.20	$15.40	$14.80	$14.96	$14.96	4,964
2017-10-16	$15.00	$15.50	$14.96	$15.30	$15.30	3,075
2017-10-13	$14.25	$15.30	$14.25	$14.99	$14.99	17,390
2017-10-12	$14.35	$15.10	$14.35	$14.91	$14.91	2,147
2017-10-11	$15.28	$15.28	$15.21	$15.21	$15.21	275
2017-10-10	$14.70	$15.00	$14.67	$14.97	$14.97	3,075
2017-10-09	$15.00	$15.00	$14.29	$14.70	$14.70	6,815
2017-10-06	$15.03	$15.30	$14.14	$14.95	$14.95	24,179
2017-10-05	$15.31	$16.02	$15.25	$15.27	$15.27	9,841
2017-10-04	$15.40	$15.50	$15.13	$15.30	$15.30	6,229
2017-10-03	$15.53	$15.67	$15.45	$15.53	$15.53	3,523
2017-10-02	$15.75	$15.75	$15.75	$15.75	$15.75	0
2017-09-29	$15.54	$15.75	$15.54	$15.75	$15.75	300
2017-09-28	$16.03	$16.03	$15.76	$15.85	$15.85	2,774
2017-09-27	$15.85	$16.02	$15.85	$16.02	$16.02	1,020
2017-09-26	$15.91	$15.95	$15.82	$15.82	$15.82	4,000
2017-09-25	$16.29	$16.35	$16.23	$16.23	$16.23	584
2017-09-22	$16.47	$16.47	$16.47	$16.47	$16.47	0
2017-09-21	$15.58	$16.74	$15.58	$16.47	$16.47	4,047
2017-09-20	$15.88	$16.74	$15.88	$16.54	$16.54	2,985
2017-09-19	$15.82	$16.50	$15.82	$16.50	$16.50	3,600
2017-09-18	$15.53	$15.96	$15.53	$15.96	$15.96	450
2017-09-15	$15.88	$16.00	$15.75	$15.75	$15.75	2,619
2017-09-14	$15.50	$15.93	$15.49	$15.50	$15.50	2,114
2017-09-13	$16.10	$16.10	$15.50	$15.50	$15.50	7,990
2017-09-12	$16.02	$16.24	$16.02	$16.04	$16.04	800
2017-09-11	$16.76	$16.76	$16.76	$16.76	$16.76	100
2017-09-08	$16.91	$16.91	$15.21	$16.77	$16.77	3,700
2017-09-07	$16.51	$16.82	$16.50	$16.82	$16.82	3,050
2017-09-06	$16.64	$16.64	$16.64	$16.64	$16.64	100
2017-09-05	$16.30	$16.81	$15.32	$16.81	$16.81	10,176
2017-09-01	$17.00	$17.00	$16.55	$16.75	$16.75	1,898
2017-08-31	$17.14	$17.14	$17.14	$17.14	$17.14	100
2017-08-30	$16.94	$17.00	$16.25	$17.00	$17.00	17,305
2017-08-29	$16.00	$17.00	$16.00	$16.91	$16.91	9,580
2017-08-28	$16.34	$16.34	$16.34	$16.34	$16.34	100
2017-08-25	$16.10	$16.48	$16.00	$16.20	$16.20	5,259
2017-08-24	$16.00	$16.14	$15.75	$16.14	$16.14	400
2017-08-23	$16.25	$16.49	$16.08	$16.40	$16.40	5,256
2017-08-22	$16.33	$16.58	$15.97	$16.25	$16.25	1,990
2017-08-21	$16.00	$16.28	$16.00	$16.28	$16.28	1,050
2017-08-18	$16.68	$16.68	$16.02	$16.06	$16.06	1,150
2017-08-17	$16.00	$16.62	$16.00	$16.35	$16.35	3,215
2017-08-16	$16.58	$16.58	$16.00	$16.03	$16.03	4,761
2017-08-15	$16.59	$16.59	$16.07	$16.58	$16.58	850
2017-08-14	$15.80	$16.69	$15.50	$16.69	$16.69	7,313
2017-08-11	$15.90	$15.90	$15.78	$15.78	$15.78	4,949
2017-08-10	$15.55	$15.88	$15.55	$15.88	$15.88	1,576
2017-08-09	$15.85	$15.85	$15.50	$15.59	$15.59	1,000
2017-08-08	$15.85	$15.90	$14.76	$15.64	$15.64	2,600
2017-08-07	$15.18	$15.66	$14.55	$15.66	$15.66	3,550
2017-08-04	$14.67	$15.09	$14.67	$15.09	$15.09	1,300
2017-08-03	$14.94	$14.94	$14.01	$14.59	$14.59	833
2017-08-02	$14.12	$14.75	$14.12	$14.59	$14.59	2,800
2017-08-01	$14.14	$14.32	$14.00	$14.00	$14.00	900
2017-07-31	$13.87	$14.00	$13.86	$13.89	$13.89	3,550
2017-07-28	$13.75	$14.20	$13.75	$14.20	$14.20	2,200
2017-07-27	$13.00	$13.71	$13.00	$13.71	$13.71	900
2017-07-26	$13.88	$13.88	$13.35	$13.79	$13.79	635
2017-07-25	$13.90	$13.90	$13.85	$13.85	$13.85	1,225
2017-07-24	$13.99	$14.00	$13.60	$14.00	$14.00	11,957
2017-07-21	$14.23	$14.23	$13.80	$13.80	$13.80	3,413
2017-07-20	$13.87	$14.19	$13.87	$14.19	$14.19	300
2017-07-19	$13.65	$14.00	$13.65	$14.00	$14.00	2,150
2017-07-17	$14.00	$14.00	$13.99	$14.00	$14.00	300
2017-07-14	$13.98	$14.20	$13.50	$13.71	$13.71	11,000
2017-07-13	$15.00	$15.00	$13.26	$14.00	$14.00	26,480
2017-07-12	$15.04	$15.04	$14.75	$14.75	$14.75	11,518
2017-07-11	$15.51	$15.77	$15.42	$15.42	$15.42	1,525
2017-07-10	$15.86	$15.86	$15.39	$15.78	$15.78	500
2017-07-07	$15.75	$15.75	$15.32	$15.66	$15.66	820
2017-07-06	$16.59	$16.59	$15.46	$15.97	$15.97	2,805
2017-07-05	$16.15	$16.15	$16.15	$16.15	$16.15	0
2017-07-03	$16.16	$16.16	$16.15	$16.15	$16.15	300
2017-06-30	$15.25	$15.90	$14.70	$15.64	$15.64	5,482
2017-06-29	$15.43	$15.43	$15.43	$15.43	$15.43	100
2017-06-28	$15.03	$15.06	$14.97	$15.04	$15.04	11,357
2017-06-27	$15.15	$16.00	$15.15	$15.47	$15.47	5,708
2017-06-26	$15.14	$15.58	$14.90	$15.58	$15.58	520
2017-06-23	$14.80	$15.00	$14.80	$15.00	$15.00	2,316
2017-06-22	$14.83	$15.02	$14.83	$14.91	$14.91	1,400
2017-06-21	$14.50	$15.09	$14.50	$15.09	$15.09	4,230
2017-06-20	$14.99	$15.00	$14.66	$14.66	$14.66	2,346
2017-06-19	$15.09	$15.09	$15.05	$15.05	$15.05	545
2017-06-16	$15.44	$15.44	$15.34	$15.34	$15.34	200
2017-06-15	$15.23	$15.25	$15.00	$15.25	$15.25	474
2017-06-14	$15.41	$15.41	$13.73	$14.92	$14.92	4,873
2017-06-13	$15.58	$16.23	$15.51	$15.71	$15.71	2,300
2017-06-12	$15.51	$16.18	$15.51	$15.61	$15.61	840
2017-06-09	$15.15	$16.06	$14.95	$15.58	$15.58	6,459
2017-06-08	$15.19	$15.44	$14.85	$14.85	$14.85	400
2017-06-07	$15.00	$15.74	$14.80	$14.85	$14.85	5,475
2017-06-06	$14.52	$15.15	$14.52	$14.83	$14.83	18,685
2017-06-05	$14.12	$14.98	$14.12	$14.62	$14.62	16,156
2017-06-02	$16.49	$16.49	$14.76	$14.80	$14.80	10,636
2017-06-01	$16.88	$16.88	$15.68	$16.20	$16.20	21,083
2017-05-31	$17.00	$17.19	$16.90	$17.19	$17.19	3,340
2017-05-30	$17.38	$17.39	$16.59	$17.20	$17.20	15,492
2017-05-26	$17.90	$17.90	$17.00	$17.05	$17.05	4,113
2017-05-25	$17.77	$17.79	$17.00	$17.70	$17.70	6,237
2017-05-24	$18.21	$18.21	$17.71	$18.14	$18.14	7,075
2017-05-23	$17.85	$18.41	$17.85	$18.24	$18.24	9,445
2017-05-22	$18.17	$18.19	$17.63	$17.85	$17.85	3,910
2017-05-19	$18.37	$18.37	$17.69	$18.17	$18.17	3,503
2017-05-18	$17.00	$18.25	$17.00	$18.05	$18.05	26,865
2017-05-17	$17.12	$17.86	$17.12	$17.35	$17.35	2,050
2017-05-16	$17.67	$17.90	$17.05	$17.44	$17.44	6,900
2017-05-15	$18.00	$18.00	$17.15	$17.99	$17.99	3,475
2017-05-12	$18.00	$18.00	$18.00	$18.00	$18.00	774,500
2017-05-11	$17.25	$17.80	$17.24	$17.74	$17.74	391,300
2017-05-10	$17.30	$17.83	$17.25	$17.25	$17.25	492,000
2017-05-09	$17.78	$17.91	$17.03	$17.91	$17.91	654,100
2017-05-08	$17.64	$17.97	$17.30	$17.49	$17.49	710,300
2017-05-05	$17.58	$18.00	$17.25	$18.00	$18.00	376,900
2017-05-04	$17.46	$17.50	$17.20	$17.25	$17.25	1,719,600
2017-05-03	$17.65	$18.00	$17.02	$17.02	$17.02	592,900
2017-05-02	$18.08	$18.10	$17.92	$17.92	$17.92	684,400
2017-05-01	$17.72	$18.13	$17.72	$17.99	$17.99	450,600
2017-04-28	$17.43	$18.00	$16.55	$18.00	$18.00	694,800
2017-04-27	$17.40	$17.40	$16.50	$17.15	$17.15	608,900
2017-04-26	$17.62	$17.71	$17.31	$17.57	$17.57	483,000
2017-04-25	$17.37	$17.82	$17.30	$17.68	$17.68	459,100
2017-04-24	$18.09	$18.13	$17.52	$17.52	$17.52	664,600
2017-04-21	$17.35	$17.90	$17.15	$17.79	$17.79	551,300
2017-04-20	$16.89	$17.49	$16.87	$17.40	$17.40	598,400
2017-04-19	$17.05	$17.05	$16.75	$16.79	$16.79	1,177,300
2017-04-18	$17.09	$17.49	$16.80	$17.00	$17.00	645,700
2017-04-17	$16.79	$17.50	$16.76	$17.50	$17.50	1,174,100
2017-04-13	$17.00	$17.20	$16.75	$17.20	$17.20	907,000
2017-04-12	$17.50	$17.50	$16.91	$17.18	$17.18	788,500
2017-04-11	$17.36	$17.67	$17.33	$17.67	$17.67	702,000
2017-04-10	$17.30	$17.88	$17.10	$17.67	$17.67	1,103,600
2017-04-07	$16.74	$17.49	$16.74	$17.30	$17.30	1,613,500
2017-04-06	$16.70	$17.50	$16.50	$16.59	$16.59	1,427,400
2017-04-05	$16.11	$17.01	$16.11	$16.70	$16.70	1,399,300
2017-04-04	$15.80	$16.23	$15.36	$16.05	$16.05	877,700
2017-04-03	$15.85	$15.85	$15.12	$15.76	$15.76	731,300
2017-03-31	$15.50	$16.00	$15.50	$15.73	$15.73	737,100
2017-03-30	$15.31	$15.68	$15.10	$15.50	$15.50	1,091,300
2017-03-29	$14.70	$15.63	$14.60	$15.45	$15.45	2,139,200
2017-03-28	$14.18	$14.70	$14.18	$14.52	$14.52	2,199,600
2017-03-27	$13.89	$14.43	$13.81	$14.00	$14.00	612,200
2017-03-24	$14.21	$14.40	$14.11	$14.15	$14.15	548,100
2017-03-23	$13.65	$14.45	$13.50	$14.29	$14.29	569,500
2017-03-22	$13.81	$14.08	$13.44	$13.74	$13.74	1,043,500
2017-03-21	$13.64	$14.75	$13.50	$14.00	$14.00	2,012,200
2017-03-20	$12.14	$12.14	$12.02	$12.12	$12.12	580,200
2017-03-17	$11.95	$12.21	$11.95	$12.14	$12.14	1,199,900
2017-03-16	$11.66	$11.93	$11.58	$11.93	$11.93	1,804,000
2017-03-15	$11.66	$11.67	$11.50	$11.66	$11.66	1,208,800
2017-03-14	$11.56	$11.71	$11.25	$11.46	$11.46	1,152,500
2017-03-13	$11.47	$11.78	$11.18	$11.74	$11.74	1,263,700
2017-03-10	$11.46	$11.48	$11.20	$11.48	$11.48	967,800
2017-03-09	$11.49	$11.49	$11.10	$11.29	$11.29	644,500
2017-03-08	$10.96	$11.50	$10.96	$11.48	$11.48	1,181,900
2017-03-07	$11.14	$11.35	$10.64	$11.14	$11.14	1,151,900
2017-03-06	$11.17	$11.49	$11.08	$11.30	$11.30	1,147,200
2017-03-03	$11.16	$11.30	$11.11	$11.27	$11.27	614,700
2017-03-02	$11.48	$11.48	$11.04	$11.30	$11.30	672,300
2017-03-01	$11.00	$11.49	$10.95	$11.49	$11.49	683,500
2017-02-28	$11.44	$11.45	$11.00	$11.40	$11.40	1,655,000
2017-02-27	$11.60	$11.76	$11.13	$11.36	$11.36	1,198,200
2017-02-24	$11.75	$11.75	$11.20	$11.64	$11.64	1,558,000
2017-02-23	$11.15	$11.93	$10.36	$11.75	$11.75	1,022,600
2017-02-22	$11.99	$12.41	$10.74	$11.42	$11.42	3,962,300
2017-02-21	$11.44	$12.05	$11.40	$12.05	$12.05	1,377,400
2017-02-17	$11.25	$11.39	$10.78	$11.39	$11.39	532,100
2017-02-16	$11.26	$11.48	$10.92	$11.13	$11.13	738,300
2017-02-15	$11.51	$11.72	$11.23	$11.23	$11.23	1,227,500
2017-02-14	$11.80	$11.97	$11.57	$11.72	$11.72	1,229,200
2017-02-13	$11.50	$11.74	$11.11	$11.64	$11.64	833,200
2017-02-10	$11.01	$11.64	$10.77	$11.64	$11.64	553,500
2017-02-09	$11.19	$11.44	$10.51	$11.17	$11.17	572,900
2017-02-08	$11.36	$11.44	$10.83	$11.18	$11.18	1,417,900
2017-02-07	$11.29	$11.72	$11.29	$11.66	$11.66	936,300
2017-02-06	$11.34	$11.89	$11.30	$11.70	$11.70	608,500
2017-02-03	$11.65	$11.89	$11.45	$11.89	$11.89	555,800
2017-02-02	$12.04	$12.04	$11.47	$11.89	$11.89	574,700
2017-02-01	$12.22	$12.22	$11.18	$12.04	$12.04	990,700
2017-01-31	$11.30	$12.25	$11.22	$12.25	$12.25	1,125,600
2017-01-30	$11.48	$11.48	$10.46	$11.47	$11.47	1,143,800
2017-01-27	$11.78	$11.90	$11.21	$11.47	$11.47	1,285,900
2017-01-26	$12.10	$12.21	$11.62	$11.89	$11.89	887,900
2017-01-25	$12.39	$12.45	$12.10	$12.43	$12.43	1,108,900
2017-01-24	$12.44	$12.90	$11.09	$12.90	$12.90	2,505,800
2017-01-23	$12.03	$12.44	$11.80	$12.34	$12.34	3,822,300
2017-01-20	$11.23	$12.49	$10.90	$11.83	$11.83	3,759,100
2017-01-19	$10.95	$11.42	$10.95	$10.99	$10.99	776,300
2017-01-18	$10.48	$11.25	$10.48	$10.93	$10.93	661,600
2017-01-17	$9.94	$10.57	$9.79	$10.55	$10.55	658,900
2017-01-13	$9.34	$9.70	$9.25	$9.61	$9.61	1,616,000
2017-01-12	$9.17	$9.29	$9.17	$9.29	$9.29	470,900
2017-01-11	$9.15	$9.58	$9.01	$9.35	$9.35	730,300
2017-01-10	$9.25	$9.25	$9.15	$9.24	$9.24	377,500
2017-01-09	$9.25	$9.37	$9.19	$9.19	$9.19	448,800
2017-01-06	$9.50	$9.60	$9.28	$9.40	$9.40	682,300
2017-01-05	$9.12	$9.60	$8.95	$9.60	$9.60	1,061,500
2017-01-04	$7.76	$8.98	$7.76	$8.79	$8.79	1,649,100
2017-01-03	$7.22	$7.89	$7.22	$7.76	$7.76	1,167,400
2016-12-30	$7.11	$7.43	$7.00	$7.00	$7.00	667,400
2016-12-29	$7.63	$7.63	$7.10	$7.11	$7.11	1,642,100
2016-12-28	$7.82	$8.10	$7.11	$7.66	$7.66	2,415,000
2016-12-27	$7.80	$7.82	$7.54	$7.70	$7.70	1,122,600
2016-12-23	$8.11	$8.34	$7.72	$7.80	$7.80	1,667,100
2016-12-22	$6.30	$7.96	$6.30	$7.96	$7.96	5,289,100
2016-12-21	$6.44	$6.55	$6.05	$6.05	$6.05	772,400
2016-12-20	$6.36	$6.45	$6.36	$6.45	$6.45	383,500
2016-12-19	$6.38	$6.52	$6.28	$6.49	$6.49	592,400
2016-12-16	$6.26	$6.38	$6.18	$6.27	$6.27	1,581,000
2016-12-15	$6.38	$6.43	$6.21	$6.24	$6.24	2,238,600
2016-12-14	$6.19	$6.33	$5.86	$6.30	$6.30	1,020,300
2016-12-13	$6.22	$6.30	$6.22	$6.29	$6.29	808,700
2016-12-12	$6.44	$6.49	$6.15	$6.25	$6.25	1,544,700
2016-12-09	$6.84	$6.84	$6.39	$6.56	$6.56	996,500
2016-12-08	$6.70	$6.80	$6.49	$6.70	$6.70	696,400
2016-12-07	$6.92	$6.92	$6.65	$6.89	$6.89	1,490,100
2016-12-06	$6.72	$7.09	$6.51	$7.09	$7.09	642,600
2016-12-05	$6.67	$7.03	$6.64	$6.72	$6.72	448,500
2016-12-02	$6.68	$6.96	$6.40	$6.64	$6.64	496,800
2016-12-01	$6.54	$7.06	$6.54	$7.06	$7.06	881,200
2016-11-30	$6.83	$6.83	$6.40	$6.42	$6.42	876,000
2016-11-29	$6.85	$6.95	$6.31	$6.75	$6.75	810,300
2016-11-28	$7.85	$7.85	$6.44	$6.79	$6.79	1,251,700
2016-11-25	$7.86	$8.00	$7.85	$7.85	$7.85	423,000
2016-11-23	$7.65	$8.08	$7.65	$7.83	$7.83	1,719,700
2016-11-22	$8.80	$8.80	$7.60	$7.76	$7.76	3,710,100
2016-11-21	$8.70	$8.87	$8.20	$8.50	$8.50	3,058,400
2016-11-18	$8.87	$8.87	$8.77	$8.77	$8.77	2,017,400
2016-11-17	$9.65	$9.65	$7.75	$8.89	$8.89	7,478,300
2016-11-16	$9.05	$10.29	$8.59	$8.76	$8.76	12,156,700
2016-11-15	$6.11	$9.19	$6.11	$8.26	$8.26	5,250,400
2016-11-14	$5.82	$6.38	$5.77	$5.89	$5.89	3,065,400
2016-11-11	$5.92	$6.26	$5.82	$5.85	$5.85	3,405,000
2016-11-10	$5.74	$5.90	$5.65	$5.80	$5.80	1,870,400
2016-11-09	$6.06	$6.06	$5.74	$5.75	$5.75	640,600
2016-11-08	$6.24	$6.24	$5.95	$5.95	$5.95	637,500
2016-11-07	$6.29	$6.46	$6.24	$6.30	$6.30	320,600
2016-11-04	$6.45	$6.79	$6.17	$6.46	$6.46	262,500
2016-11-03	$6.44	$6.56	$6.28	$6.45	$6.45	290,000
2016-11-02	$6.72	$6.72	$6.55	$6.70	$6.70	663,300
2016-11-01	$6.79	$6.89	$6.69	$6.72	$6.72	596,100
2016-10-31	$6.06	$6.13	$5.78	$5.96	$5.96	442,400
2016-10-28	$6.50	$6.53	$6.20	$6.20	$6.20	784,800
2016-10-27	$6.77	$6.77	$6.46	$6.50	$6.50	440,800
2016-10-26	$6.68	$6.90	$6.67	$6.81	$6.81	388,200
2016-10-25	$6.79	$6.85	$6.68	$6.70	$6.70	511,500
2016-10-24	$6.69	$6.70	$6.63	$6.70	$6.70	432,500
2016-10-21	$6.63	$6.70	$6.62	$6.69	$6.69	199,300
2016-10-20	$6.64	$6.74	$6.24	$6.68	$6.68	437,000
2016-10-19	$6.45	$6.85	$6.45	$6.70	$6.70	574,200
2016-10-18	$6.64	$6.84	$5.87	$6.45	$6.45	1,331,800
2016-10-17	$5.05	$5.22	$5.05	$5.18	$5.18	265,400
2016-10-14	$4.98	$5.02	$4.95	$4.96	$4.96	476,500
2016-10-13	$5.02	$5.02	$4.89	$4.99	$4.99	317,500
2016-10-12	$4.98	$5.04	$4.61	$4.86	$4.86	399,300
2016-10-11	$5.21	$5.21	$5.09	$5.09	$5.09	483,400
2016-10-10	$5.26	$5.26	$5.15	$5.25	$5.25	200,800
2016-10-07	$5.25	$5.27	$5.20	$5.27	$5.27	268,800
2016-10-06	$5.17	$5.30	$5.17	$5.26	$5.26	535,700
2016-10-05	$5.20	$5.29	$5.20	$5.25	$5.25	599,800
2016-10-04	$5.20	$5.25	$5.10	$5.20	$5.20	569,800
2016-10-03	$5.14	$5.26	$5.10	$5.22	$5.22	271,800
2016-09-30	$5.10	$5.35	$5.10	$5.35	$5.35	334,600
2016-09-29	$5.27	$5.31	$5.16	$5.29	$5.29	408,800
2016-09-28	$5.24	$5.30	$5.15	$5.30	$5.30	532,800
2016-09-27	$5.29	$5.29	$5.05	$5.24	$5.24	287,000
2016-09-26	$5.24	$5.30	$5.16	$5.29	$5.29	447,900
2016-09-23	$5.26	$5.40	$5.20	$5.24	$5.24	1,263,600
2016-09-22	$5.19	$5.30	$5.08	$5.25	$5.25	2,611,600
2016-09-21	$5.17	$5.19	$5.01	$5.16	$5.16	654,100
2016-09-20	$5.62	$5.67	$5.08	$5.30	$5.30	792,900
2016-09-19	$5.35	$5.49	$5.27	$5.41	$5.41	389,100
2016-09-16	$5.27	$5.35	$5.15	$5.30	$5.30	357,200
2016-09-15	$5.31	$5.45	$5.22	$5.40	$5.40	232,900
2016-09-14	$5.31	$5.43	$5.20	$5.39	$5.39	212,500
2016-09-13	$5.35	$5.48	$5.07	$5.46	$5.46	458,000
2016-09-12	$5.02	$5.50	$5.00	$5.50	$5.50	340,500
2016-09-09	$5.47	$5.47	$5.03	$5.32	$5.32	583,700
2016-09-08	$5.01	$5.46	$4.97	$5.46	$5.46	694,000
2016-09-07	$4.80	$5.24	$4.80	$4.92	$4.92	660,200
2016-09-06	$5.28	$5.47	$4.75	$4.78	$4.78	309,500
2016-09-02	$5.40	$5.47	$5.25	$5.44	$5.44	211,800
2016-09-01	$5.30	$5.40	$5.19	$5.40	$5.40	601,400
2016-08-31	$5.30	$5.37	$5.25	$5.35	$5.35	220,300
2016-08-30	$5.22	$5.30	$5.19	$5.30	$5.30	267,600
2016-08-29	$5.07	$5.31	$4.94	$5.25	$5.25	771,500
2016-08-26	$5.16	$5.26	$4.92	$5.08	$5.08	554,800
2016-08-25	$5.32	$5.32	$4.84	$5.05	$5.05	1,457,200
2016-08-24	$5.66	$5.66	$5.10	$5.52	$5.52	189,400
2016-08-23	$5.39	$5.64	$5.34	$5.55	$5.55	205,800
2016-08-22	$5.46	$5.59	$5.25	$5.40	$5.40	243,600
2016-08-19	$5.30	$5.51	$5.28	$5.51	$5.51	139,600
2016-08-18	$5.35	$5.67	$5.19	$5.35	$5.35	309,800
2016-08-17	$5.42	$5.42	$5.18	$5.40	$5.40	498,100
2016-08-16	$5.45	$5.47	$5.25	$5.40	$5.40	400,800
2016-08-15	$5.30	$5.50	$5.21	$5.46	$5.46	388,500
2016-08-12	$5.30	$5.45	$5.05	$5.28	$5.28	248,300
2016-08-11	$5.34	$5.65	$5.15	$5.47	$5.47	308,500
2016-08-10	$5.45	$5.54	$4.93	$5.34	$5.34	517,800
2016-08-09	$5.60	$5.60	$5.31	$5.53	$5.53	403,500
2016-08-08	$5.49	$5.74	$5.49	$5.59	$5.59	522,400
2016-08-05	$5.25	$5.48	$5.20	$5.48	$5.48	552,100
2016-08-04	$5.31	$5.43	$5.10	$5.28	$5.28	392,600
2016-08-03	$4.91	$5.49	$4.83	$5.34	$5.34	457,500
2016-08-02	$4.98	$5.02	$4.87	$5.01	$5.01	610,200
2016-08-01	$5.26	$5.26	$4.75	$4.87	$4.87	484,700
2016-07-29	$5.15	$5.18	$4.90	$5.13	$5.13	405,800
2016-07-28	$5.68	$5.86	$5.07	$5.07	$5.07	1,140,200
2016-07-27	$5.85	$6.00	$5.60	$5.76	$5.76	525,400
2016-07-26	$5.97	$6.02	$5.83	$5.97	$5.97	322,900
2016-07-25	$6.10	$6.64	$5.75	$5.96	$5.96	892,700
2016-07-22	$6.01	$6.30	$5.76	$6.11	$6.11	1,388,300
2016-07-21	$5.46	$6.28	$5.12	$5.98	$5.98	2,792,200
2016-07-20	$5.20	$5.64	$5.20	$5.47	$5.47	470,500
2016-07-19	$5.01	$5.25	$5.01	$5.25	$5.25	574,100
2016-07-18	$4.84	$5.14	$4.70	$5.05	$5.05	772,600
2016-07-15	$5.00	$5.12	$4.51	$4.64	$4.64	1,000,100
2016-07-14	$5.09	$5.31	$4.95	$4.95	$4.95	1,054,600
2016-07-13	$4.72	$5.06	$4.68	$5.01	$5.01	2,004,700
2016-07-12	$4.21	$4.68	$4.21	$4.68	$4.68	1,044,200
2016-07-11	$3.96	$4.29	$3.96	$4.20	$4.20	1,153,000
2016-07-08	$3.75	$3.94	$3.72	$3.93	$3.93	1,013,700
2016-07-07	$3.74	$3.79	$3.61	$3.75	$3.75	672,200
2016-07-06	$3.50	$3.70	$3.40	$3.61	$3.61	846,000
2016-07-05	$3.71	$3.79	$3.67	$3.75	$3.75	1,205,000
2016-07-01	$3.75	$3.85	$3.53	$3.85	$3.85	1,621,400
2016-06-30	$3.90	$3.90	$3.75	$3.85	$3.85	913,500
2016-06-29	$3.60	$3.92	$3.54	$3.88	$3.88	1,060,600
2016-06-28	$3.55	$3.66	$3.40	$3.54	$3.54	1,469,900
2016-06-27	$3.40	$3.79	$3.40	$3.55	$3.55	1,732,200
2016-06-24	$3.41	$3.67	$3.24	$3.67	$3.67	9,195,100
2016-06-23	$3.65	$3.88	$3.41	$3.60	$3.60	1,021,600
2016-06-22	$3.67	$3.67	$3.55	$3.55	$3.55	1,084,300
2016-06-21	$3.60	$3.94	$3.45	$3.65	$3.65	1,389,800
2016-06-20	$3.66	$3.75	$3.55	$3.60	$3.60	681,800
2016-06-17	$3.39	$3.66	$3.39	$3.60	$3.60	1,722,500
2016-06-16	$3.55	$3.69	$3.32	$3.35	$3.35	644,200
2016-06-15	$3.70	$3.75	$3.55	$3.55	$3.55	479,000
2016-06-14	$3.81	$3.81	$3.55	$3.73	$3.73	702,300
2016-06-13	$3.98	$3.98	$3.68	$3.80	$3.80	1,320,300
2016-06-10	$4.14	$4.28	$3.84	$3.95	$3.95	461,800
2016-06-09	$3.98	$4.10	$3.98	$4.07	$4.07	423,300
2016-06-08	$4.09	$4.20	$3.85	$4.01	$4.01	542,500
2016-06-07	$4.26	$4.26	$4.04	$4.13	$4.13	806,600
2016-06-06	$3.92	$4.32	$3.92	$4.15	$4.15	956,800
2016-06-03	$4.07	$4.08	$3.70	$3.90	$3.90	441,000
2016-06-02	$3.87	$4.07	$3.85	$3.98	$3.98	640,800
2016-06-01	$3.98	$4.08	$3.75	$3.98	$3.98	1,069,500
2016-05-31	$4.01	$4.20	$3.86	$4.08	$4.08	1,281,000
2016-05-27	$3.60	$3.99	$3.40	$3.88	$3.88	1,795,800
2016-05-26	$4.29	$4.46	$3.44	$3.44	$3.44	3,751,500
2016-05-25	$3.45	$4.02	$3.41	$3.96	$3.96	5,915,400
2016-05-24	$3.14	$3.14	$2.76	$2.85	$2.85	6,512,200
2016-05-23	$3.03	$3.05	$2.86	$3.01	$3.01	1,505,200
2016-05-20	$3.13	$3.27	$2.98	$3.27	$3.27	1,477,200
2016-05-19	$3.30	$3.36	$2.97	$3.11	$3.11	928,000
2016-05-18	$3.55	$3.55	$3.20	$3.35	$3.35	1,493,500
2016-05-17	$3.36	$3.52	$3.36	$3.49	$3.49	1,011,100
2016-05-16	$3.15	$3.36	$2.99	$3.32	$3.32	759,000
2016-05-13	$2.90	$3.19	$2.86	$3.15	$3.15	999,700
2016-05-12	$3.16	$3.16	$2.90	$2.91	$2.91	1,109,300
2016-05-11	$3.35	$3.51	$3.10	$3.22	$3.22	344,700
2016-05-10	$3.27	$3.65	$3.20	$3.45	$3.45	661,000
2016-05-09	$3.60	$3.60	$3.39	$3.49	$3.49	814,600
2016-05-06	$3.65	$3.85	$3.50	$3.65	$3.65	790,300
2016-05-05	$3.86	$3.95	$3.65	$3.85	$3.85	580,800
2016-05-04	$3.83	$4.03	$3.65	$3.86	$3.86	635,400
2016-05-03	$3.75	$3.80	$3.65	$3.70	$3.70	1,101,100
2016-05-02	$3.90	$3.93	$3.61	$3.85	$3.85	2,373,100
2016-04-29	$4.08	$4.13	$3.85	$3.87	$3.87	1,382,100
2016-04-28	$4.25	$4.58	$4.07	$4.11	$4.11	2,378,700
2016-04-27	$4.85	$4.91	$4.28	$4.45	$4.45	1,834,300
2016-04-26	$5.04	$5.15	$4.83	$4.95	$4.95	1,267,300
2016-04-25	$5.48	$5.50	$5.03	$5.25	$5.25	521,100
2016-04-22	$5.25	$5.50	$5.11	$5.32	$5.32	488,200
2016-04-21	$5.70	$5.80	$5.06	$5.08	$5.08	1,387,500
2016-04-20	$4.91	$5.50	$4.91	$5.43	$5.43	1,150,900
2016-04-19	$4.71	$5.20	$4.71	$5.00	$5.00	820,800
2016-04-18	$4.56	$4.59	$4.40	$4.40	$4.40	509,600
2016-04-15	$4.18	$4.40	$4.05	$4.33	$4.33	891,700
2016-04-14	$4.67	$4.70	$4.07	$4.40	$4.40	822,100
2016-04-13	$4.46	$4.84	$4.40	$4.43	$4.43	870,800
2016-04-12	$4.80	$4.85	$4.31	$4.49	$4.49	1,620,400
2016-04-11	$4.59	$4.82	$4.49	$4.75	$4.75	887,000
2016-04-08	$4.27	$4.50	$4.27	$4.45	$4.45	1,091,600
2016-04-07	$3.94	$4.64	$3.85	$4.25	$4.25	999,600
2016-04-06	$3.85	$4.15	$3.85	$3.93	$3.93	896,500
2016-04-05	$4.09	$4.24	$3.90	$4.04	$4.04	731,900
2016-04-04	$4.15	$4.15	$3.70	$4.04	$4.04	323,200
2016-04-01	$4.07	$4.07	$3.80	$3.85	$3.85	415,300
2016-03-31	$4.12	$4.12	$3.70	$3.93	$3.93	758,400
2016-03-30	$4.15	$4.15	$3.63	$3.63	$3.63	717,400
2016-03-29	$3.91	$4.20	$3.75	$3.96	$3.96	441,000
2016-03-28	$3.92	$4.50	$3.92	$4.13	$4.13	608,100
2016-03-24	$3.99	$4.35	$3.90	$4.28	$4.28	724,300
2016-03-23	$4.33	$4.52	$4.25	$4.35	$4.35	585,700
2016-03-22	$4.77	$4.93	$4.20	$4.53	$4.53	523,900
2016-03-21	$4.98	$4.98	$4.48	$4.68	$4.68	600,500
2016-03-18	$4.60	$4.74	$4.44	$4.60	$4.60	1,539,800
2016-03-17	$4.15	$4.44	$4.15	$4.34	$4.34	438,900
2016-03-16	$3.98	$4.01	$3.88	$3.99	$3.99	399,400
2016-03-15	$3.72	$3.88	$3.72	$3.85	$3.85	352,600
2016-03-14	$3.88	$3.95	$3.70	$3.79	$3.79	637,400
2016-03-11	$3.52	$3.83	$3.38	$3.80	$3.80	400,000
2016-03-10	$4.10	$4.10	$3.52	$3.61	$3.61	539,900
2016-03-09	$4.05	$4.20	$3.87	$3.99	$3.99	739,400
2016-03-08	$4.47	$4.65	$3.95	$4.02	$4.02	1,478,900
2016-03-07	$4.42	$4.73	$4.34	$4.46	$4.46	2,129,400
2016-03-04	$3.58	$4.64	$3.33	$4.22	$4.22	2,425,700
2016-03-03	$3.00	$3.42	$2.80	$3.39	$3.39	1,012,700
2016-03-02	$2.84	$3.00	$2.78	$2.86	$2.86	273,700
2016-03-01	$3.41	$3.50	$2.75	$2.75	$2.75	220,500
2016-02-29	$3.21	$3.54	$3.21	$3.28	$3.28	297,800
2016-02-26	$2.85	$3.44	$2.75	$3.38	$3.38	399,300
2016-02-25	$2.50	$2.82	$2.37	$2.75	$2.75	593,600
2016-02-24	$3.00	$3.09	$2.44	$2.46	$2.46	359,700
2016-02-23	$3.20	$3.38	$2.72	$3.20	$3.20	443,900
2016-02-22	$4.05	$4.05	$3.85	$3.92	$3.92	352,100
2016-02-19	$4.17	$4.17	$3.80	$3.86	$3.86	328,700
2016-02-18	$4.29	$4.31	$3.86	$3.90	$3.90	318,300
2016-02-17	$3.73	$4.26	$3.56	$4.00	$4.00	668,800
2016-02-16	$3.40	$3.74	$3.35	$3.68	$3.68	572,200
2016-02-12	$3.68	$3.68	$3.20	$3.27	$3.27	316,300
2016-02-11	$3.50	$3.50	$3.22	$3.44	$3.44	863,400
2016-02-10	$3.80	$3.97	$3.31	$3.50	$3.50	603,000
2016-02-09	$3.99	$3.99	$3.57	$3.59	$3.59	636,400
2016-02-08	$4.25	$4.25	$3.75	$3.76	$3.76	579,600
2016-02-05	$4.13	$4.35	$4.11	$4.35	$4.35	483,000
2016-02-04	$4.16	$4.75	$4.00	$4.38	$4.38	1,107,800
2016-02-03	$5.34	$5.40	$3.31	$4.22	$4.22	977,400
2016-02-02	$5.50	$5.75	$5.36	$5.60	$5.60	372,700
2016-02-01	$5.50	$5.60	$5.01	$5.55	$5.55	479,300
2016-01-29	$5.88	$5.88	$5.25	$5.27	$5.27	422,700
2016-01-28	$5.51	$5.73	$5.07	$5.58	$5.58	762,800
2016-01-27	$5.06	$5.69	$5.06	$5.25	$5.25	523,500
2016-01-26	$4.70	$5.95	$4.60	$5.35	$5.35	785,400
2016-01-25	$4.73	$4.73	$4.12	$4.60	$4.60	637,500
2016-01-22	$4.75	$5.28	$4.05	$4.73	$4.73	900,100
2016-01-21	$4.00	$4.71	$4.00	$4.51	$4.51	473,500
2016-01-20	$3.10	$3.90	$2.83	$3.60	$3.60	914,400
2016-01-19	$3.10	$3.67	$3.03	$3.15	$3.15	506,900
2016-01-15	$4.00	$4.04	$2.65	$2.70	$2.70	646,800
2016-01-14	$3.97	$4.58	$3.97	$4.20	$4.20	1,017,300
2016-01-13	$4.24	$4.30	$3.87	$4.19	$4.19	684,600
2016-01-12	$5.00	$5.01	$3.24	$4.25	$4.25	1,252,500
2016-01-11	$5.55	$5.55	$4.15	$4.72	$4.72	2,331,700
2016-01-08	$5.75	$5.90	$5.39	$5.61	$5.61	2,224,300
2016-01-07	$6.99	$6.99	$5.62	$5.68	$5.68	2,992,700
2016-01-06	$7.92	$7.92	$7.00	$7.12	$7.12	1,169,700
2016-01-05	$10.69	$10.77	$8.02	$8.64	$8.03	530,900
2016-01-04	$10.70	$11.46	$9.46	$10.70	$9.95	644,200
2015-12-31	$9.49	$11.54	$9.03	$10.42	$9.69	1,285,100
2015-12-30	$8.54	$9.29	$8.54	$9.15	$8.51	1,170,500
2015-12-29	$8.00	$8.57	$8.00	$8.33	$7.74	810,900
2015-12-28	$8.40	$8.61	$7.29	$8.00	$7.44	780,800
2015-12-24	$8.08	$8.46	$8.08	$8.30	$7.72	820,200
2015-12-23	$6.82	$8.46	$6.82	$7.52	$6.99	970,800
2015-12-22	$7.12	$7.30	$6.76	$6.94	$6.45	692,600
2015-12-21	$7.58	$7.60	$6.56	$7.13	$6.62	893,600
2015-12-18	$7.25	$7.60	$6.88	$7.30	$6.79	1,326,500
2015-12-17	$8.00	$8.69	$6.86	$7.01	$6.52	465,000
2015-12-16	$7.20	$8.03	$7.00	$7.97	$7.41	490,900
2015-12-15	$5.86	$6.99	$5.86	$6.96	$6.47	496,100
2015-12-14	$6.97	$6.97	$5.06	$5.35	$4.97	890,100
2015-12-11	$7.06	$7.06	$6.18	$6.43	$5.98	814,400
2015-12-10	$7.73	$7.73	$6.81	$6.82	$6.34	789,500
2015-12-09	$7.92	$8.15	$7.25	$7.25	$6.74	1,509,500
2015-12-08	$8.24	$8.34	$6.62	$7.52	$6.99	940,700
2015-12-07	$8.67	$8.75	$8.10	$8.24	$7.66	1,577,000
2015-12-04	$11.11	$11.11	$8.53	$9.10	$8.46	1,888,000
2015-12-03	$11.85	$12.09	$10.61	$10.74	$9.98	826,600
2015-12-02	$11.82	$11.95	$11.05	$11.25	$10.46	1,352,700
2015-12-01	$12.40	$13.09	$11.85	$12.43	$11.56	922,700
2015-11-30	$12.10	$12.41	$11.81	$12.41	$11.54	692,100
2015-11-27	$12.00	$12.29	$11.75	$12.26	$11.40	374,700
2015-11-25	$10.22	$12.13	$10.22	$11.69	$10.87	817,600
2015-11-24	$9.74	$10.19	$9.31	$10.19	$9.47	2,147,600
2015-11-23	$8.61	$9.78	$8.16	$9.24	$8.59	2,862,800
2015-11-20	$10.01	$10.61	$8.68	$9.08	$8.44	2,685,600
2015-11-19	$8.30	$10.79	$8.30	$10.01	$9.31	2,188,500
2015-11-18	$10.50	$10.77	$7.86	$8.18	$7.60	1,443,100
2015-11-17	$12.06	$12.06	$10.40	$10.69	$9.94	1,546,800
2015-11-16	$11.93	$11.93	$11.49	$11.79	$10.96	1,059,400
2015-11-13	$12.02	$12.07	$11.38	$11.70	$10.88	839,100
2015-11-12	$13.26	$13.62	$11.23	$11.86	$11.03	2,233,000
2015-11-11	$14.18	$14.47	$13.25	$13.25	$12.32	2,238,700
2015-11-10	$14.44	$14.76	$14.38	$14.57	$13.54	1,486,300
2015-11-09	$14.99	$14.99	$14.45	$14.52	$13.50	971,300
2015-11-06	$14.38	$15.00	$14.20	$14.96	$13.91	1,025,200
2015-11-05	$14.83	$14.85	$13.81	$14.53	$13.51	1,921,300
2015-11-04	$15.71	$15.74	$14.71	$15.00	$13.94	1,149,800
2015-11-03	$15.30	$15.73	$14.92	$15.56	$14.46	934,500
2015-11-02	$15.45	$15.87	$15.37	$15.53	$14.44	1,230,500
2015-10-30	$15.25	$15.65	$15.24	$15.54	$14.44	1,013,500
2015-10-29	$15.35	$15.70	$15.15	$15.29	$14.21	509,600
2015-10-28	$15.30	$15.87	$15.22	$15.39	$14.31	894,300
2015-10-27	$16.01	$16.01	$15.08	$15.35	$14.27	1,733,600
2015-10-26	$16.75	$16.75	$15.83	$15.98	$14.86	929,800
2015-10-23	$17.35	$17.35	$16.50	$16.70	$15.52	633,200
2015-10-22	$16.89	$16.95	$16.67	$16.74	$15.56	733,600
2015-10-21	$17.49	$17.49	$16.56	$16.56	$15.39	600,400
2015-10-20	$17.33	$17.33	$17.10	$17.21	$16.00	421,100
2015-10-19	$17.11	$17.56	$17.11	$17.30	$16.08	756,400
2015-10-16	$17.01	$17.35	$16.76	$17.14	$15.93	831,700
2015-10-15	$16.84	$17.24	$16.84	$17.07	$15.87	539,300
2015-10-14	$16.90	$17.24	$16.90	$17.00	$15.80	419,900
2015-10-13	$17.02	$17.06	$16.75	$16.79	$15.61	614,300
2015-10-12	$17.13	$17.28	$16.70	$16.90	$15.71	366,900
2015-10-09	$16.64	$16.89	$16.64	$16.69	$15.52	509,500
2015-10-08	$17.00	$17.10	$16.40	$16.40	$15.25	643,900
2015-10-07	$17.35	$17.35	$16.70	$16.91	$15.72	841,300
2015-10-06	$17.47	$17.48	$16.79	$16.93	$15.74	654,700
2015-10-05	$16.93	$17.47	$16.93	$17.47	$16.24	1,090,900
2015-10-02	$17.30	$17.37	$17.00	$17.33	$16.11	458,600
2015-10-01	$17.44	$17.44	$16.87	$17.01	$15.81	293,900
2015-09-30	$17.26	$17.55	$17.06	$17.14	$15.93	533,900
2015-09-29	$18.26	$18.26	$17.36	$17.54	$16.31	288,300
2015-09-28	$18.31	$18.50	$18.11	$18.32	$17.03	596,600
2015-09-25	$18.34	$18.65	$18.34	$18.61	$17.30	397,500
2015-09-24	$18.66	$18.66	$18.15	$18.47	$17.17	253,500
2015-09-23	$18.85	$18.85	$18.81	$18.83	$17.50	333,900
2015-09-22	$18.88	$18.88	$18.62	$18.79	$17.47	451,500
2015-09-21	$18.57	$18.88	$18.57	$18.87	$17.54	271,700
2015-09-18	$18.74	$18.74	$18.46	$18.65	$17.34	635,500
2015-09-17	$18.48	$18.64	$18.46	$18.64	$17.33	549,200
2015-09-16	$18.24	$18.41	$18.18	$18.41	$17.12	809,500
2015-09-15	$17.75	$18.19	$17.75	$18.19	$16.91	437,900
2015-09-14	$17.59	$17.93	$17.59	$17.88	$16.62	475,700
2015-09-11	$17.96	$17.96	$17.50	$17.93	$16.67	471,200
2015-09-10	$17.75	$17.96	$17.60	$17.85	$16.59	494,900
2015-09-09	$17.91	$17.99	$17.91	$17.99	$16.72	300,600
2015-09-08	$17.61	$17.91	$17.61	$17.91	$16.65	315,100
2015-09-04	$17.31	$17.89	$17.21	$17.89	$16.63	293,000
2015-09-03	$17.02	$18.10	$17.02	$17.65	$16.41	448,500
2015-09-02	$17.50	$17.52	$17.07	$17.23	$16.02	672,900
2015-09-01	$17.73	$17.75	$17.40	$17.52	$16.29	511,700
2015-08-31	$17.00	$18.00	$16.95	$17.69	$16.45	473,400

Navios Maritime Holdings Inc (NMPRH) Exchange: NYSE

$3.27 ($0.02) 0.62%

Navios Maritime Holdings Inc - Daily Information

Invest in Navios Maritime Holdings Inc (NMPRH)

Get up to $250 in Bitcoin for funding an account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Key People Navios Maritime Holdings Inc

Historical Stock Data for Navios Maritime Holdings Inc (NMPRH)