Oxford Biomedica (OXBDF) Stock

Data as of May 3, 2024

$3.79 ($0.00) 0.00%

Oxford Biomedica - Daily Information

Click for more stock information on Oxford Biomedica.

Daily Information	Data
Date	May 3, 2024
Open	$3.79
Previous Close	$3.79
High	$3.79
Low	$3.79
Adjusted Open	$3.79
Previous Adjusted Close	$3.79
Adjusted High	$3.79
Adjusted Low	$3.79

About Oxford Biomedica (OXBDF)

Oxford Biomed

Invest in Oxford Biomedica (OXBDF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

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

Historical Stock Data for Oxford Biomedica (OXBDF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$3.79	$3.79	$3.79	$3.79	$3.79	0
2024-05-02	$3.79	$3.79	$3.79	$3.79	$3.79	100
2024-05-01	$2.91	$2.91	$2.91	$2.91	$2.91	0
2024-04-30	$2.91	$2.91	$2.91	$2.91	$2.91	0
2024-04-29	$2.91	$2.91	$2.91	$2.91	$2.91	0
2024-04-26	$2.85	$2.91	$2.85	$2.91	$2.91	1,100
2024-04-25	$2.82	$2.82	$2.82	$2.82	$2.82	400
2024-04-24	$2.72	$2.72	$2.72	$2.72	$2.72	0
2024-04-23	$2.72	$2.72	$2.72	$2.72	$2.72	900
2024-04-22	$2.62	$2.62	$2.62	$2.62	$2.62	1,630
2024-04-19	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-18	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-17	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-16	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-15	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-12	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-11	$2.62	$2.62	$2.62	$2.62	$2.62	600
2024-04-10	$2.63	$2.63	$2.63	$2.63	$2.63	0
2024-04-09	$2.63	$2.63	$2.63	$2.63	$2.63	0
2024-04-08	$2.63	$2.63	$2.63	$2.63	$2.63	0
2024-04-05	$2.44	$2.44	$2.44	$2.44	$2.44	400
2024-04-04	$2.44	$2.44	$2.44	$2.44	$2.44	0
2024-04-03	$2.65	$2.65	$2.44	$2.44	$2.44	400
2024-04-02	$2.43	$2.43	$2.43	$2.43	$2.43	0
2024-04-01	$2.43	$2.43	$2.43	$2.43	$2.43	0
2024-03-28	$2.43	$2.43	$2.43	$2.43	$2.43	75
2024-03-27	$2.43	$2.43	$2.43	$2.43	$2.43	0
2024-03-26	$2.43	$2.43	$2.43	$2.43	$2.43	200
2024-03-25	$2.48	$2.48	$2.48	$2.48	$2.48	101
2024-03-22	$2.46	$2.46	$2.46	$2.46	$2.46	0
2024-03-21	$2.46	$2.46	$2.46	$2.46	$2.46	2,000
2024-03-20	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-03-19	$2.40	$2.40	$2.40	$2.40	$2.40	0
2024-03-18	$2.40	$2.40	$2.40	$2.40	$2.40	825
2024-03-15	$2.44	$2.44	$2.44	$2.44	$2.44	300
2024-03-14	$2.57	$2.57	$2.57	$2.57	$2.57	0
2024-03-13	$2.72	$2.72	$2.72	$2.72	$2.72	50
2024-03-12	$2.72	$2.72	$2.72	$2.72	$2.72	834
2024-03-11	$2.72	$2.72	$2.72	$2.72	$2.72	0
2024-03-08	$2.72	$2.72	$2.72	$2.72	$2.72	0
2024-03-07	$2.51	$2.72	$2.51	$2.72	$2.72	834
2024-03-06	$2.48	$2.48	$2.48	$2.48	$2.48	1,260
2024-03-05	$2.50	$2.50	$2.50	$2.50	$2.50	185
2024-03-04	$2.17	$2.17	$2.17	$2.17	$2.17	100
2024-03-01	$2.18	$2.18	$2.18	$2.18	$2.18	0
2024-02-29	$2.18	$2.18	$2.18	$2.18	$2.18	0
2024-02-28	$2.18	$2.18	$2.18	$2.18	$2.18	0
2024-02-27	$2.18	$2.18	$2.18	$2.18	$2.18	0
2024-02-26	$2.21	$2.23	$2.18	$2.18	$2.18	20,565
2024-02-23	$2.09	$2.09	$2.09	$2.09	$2.09	10
2024-02-22	$2.09	$2.09	$2.09	$2.09	$2.09	500
2024-02-21	$2.12	$2.12	$2.12	$2.12	$2.12	0
2024-02-20	$2.12	$2.12	$2.12	$2.12	$2.12	610
2024-02-16	$2.30	$2.30	$2.30	$2.30	$2.30	0
2024-02-15	$2.30	$2.30	$2.30	$2.30	$2.30	0
2024-02-14	$2.30	$2.30	$2.30	$2.30	$2.30	80
2024-02-13	$2.30	$2.30	$2.30	$2.30	$2.30	0
2024-02-12	$2.29	$2.30	$2.29	$2.30	$2.30	16,000
2024-02-09	$2.26	$2.26	$2.26	$2.26	$2.26	0
2024-02-08	$2.26	$2.26	$2.26	$2.26	$2.26	0
2024-02-07	$2.26	$2.26	$2.26	$2.26	$2.26	0
2024-02-06	$2.26	$2.26	$2.26	$2.26	$2.26	0
2024-02-05	$2.30	$2.30	$2.21	$2.26	$2.26	11,092
2024-02-02	$2.37	$2.37	$2.37	$2.37	$2.37	0
2024-02-01	$2.37	$2.37	$2.37	$2.37	$2.37	0
2024-01-31	$2.37	$2.37	$2.37	$2.37	$2.37	0
2024-01-30	$2.37	$2.37	$2.37	$2.37	$2.37	0
2024-01-29	$2.37	$2.37	$2.37	$2.37	$2.37	25,000
2024-01-26	$2.35	$2.35	$2.35	$2.35	$2.35	200
2024-01-25	$2.35	$2.35	$2.35	$2.35	$2.35	0
2024-01-24	$2.35	$2.35	$2.35	$2.35	$2.35	0
2024-01-23	$2.35	$2.35	$2.35	$2.35	$2.35	0
2024-01-22	$2.35	$2.35	$2.35	$2.35	$2.35	0
2024-01-19	$2.35	$2.35	$2.35	$2.35	$2.35	1
2024-01-18	$2.35	$2.35	$2.35	$2.35	$2.35	0
2024-01-17	$2.35	$2.35	$2.35	$2.35	$2.35	143
2024-01-16	$2.41	$2.41	$2.41	$2.41	$2.41	100
2024-01-12	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-11	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-10	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-09	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-08	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-05	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-04	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-03	$2.69	$2.69	$2.69	$2.69	$2.69	0
2024-01-02	$2.69	$2.69	$2.69	$2.69	$2.69	0
2023-12-29	$2.78	$2.78	$2.69	$2.69	$2.69	1,030
2023-12-28	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-12-27	$2.60	$2.60	$2.60	$2.60	$2.60	147
2023-12-26	$2.60	$2.60	$2.60	$2.60	$2.60	50
2023-12-22	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-12-21	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-12-20	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-12-19	$2.56	$2.65	$2.51	$2.63	$2.63	106
2023-12-18	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-12-15	$2.63	$2.63	$2.63	$2.63	$2.63	106
2023-12-14	$2.63	$2.63	$2.63	$2.63	$2.63	50,000
2023-12-13	$2.43	$2.43	$2.42	$2.42	$2.42	10,700
2023-12-12	$2.46	$2.46	$2.46	$2.46	$2.46	0
2023-12-11	$2.46	$2.46	$2.46	$2.46	$2.46	2,103
2023-12-08	$2.45	$2.47	$2.45	$2.47	$2.47	200
2023-12-07	$2.27	$2.27	$2.27	$2.27	$2.27	500
2023-12-06	$2.28	$2.28	$2.28	$2.28	$2.28	0
2023-12-05	$2.23	$2.29	$2.23	$2.28	$2.28	130,900
2023-12-04	$2.21	$2.21	$2.18	$2.18	$2.18	351,134
2023-12-01	$2.24	$2.24	$2.24	$2.24	$2.24	1
2023-11-30	$2.24	$2.24	$2.24	$2.24	$2.24	0
2023-11-29	$2.24	$2.24	$2.24	$2.24	$2.24	11
2023-11-28	$2.24	$2.24	$2.24	$2.24	$2.24	0
2023-11-27	$2.24	$2.24	$2.24	$2.24	$2.24	0
2023-11-24	$2.24	$2.24	$2.24	$2.24	$2.24	125
2023-11-22	$2.28	$2.41	$2.28	$2.41	$2.41	1,170
2023-11-21	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-11-20	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-11-17	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-11-16	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-11-15	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-11-14	$2.65	$2.65	$2.63	$2.63	$2.63	3,116
2023-11-13	$2.39	$2.39	$2.39	$2.39	$2.39	1,258
2023-11-10	$2.62	$2.62	$2.62	$2.62	$2.62	0
2023-11-09	$2.62	$2.62	$2.62	$2.62	$2.62	0
2023-11-08	$2.62	$2.62	$2.62	$2.62	$2.62	0
2023-11-07	$2.62	$2.62	$2.62	$2.62	$2.62	0
2023-11-06	$2.62	$2.62	$2.62	$2.62	$2.62	11
2023-11-03	$2.62	$2.62	$2.62	$2.62	$2.62	1,204
2023-11-02	$2.56	$2.58	$2.56	$2.58	$2.58	80,019
2023-11-01	$2.53	$2.65	$2.52	$2.65	$2.65	80,180
2023-10-31	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-10-30	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-10-27	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-10-26	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-10-25	$2.72	$2.77	$2.72	$2.77	$2.77	32,000
2023-10-24	$2.93	$2.95	$2.93	$2.95	$2.95	49,100
2023-10-23	$3.20	$3.20	$3.20	$3.20	$3.20	71,600
2023-10-20	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-10-19	$3.10	$3.20	$3.07	$3.20	$3.20	71,600
2023-10-18	$3.11	$3.25	$3.11	$3.25	$3.25	135,000
2023-10-17	$3.68	$3.68	$3.68	$3.68	$3.68	2
2023-10-16	$3.68	$3.68	$3.68	$3.68	$3.68	0
2023-10-13	$3.68	$3.68	$3.68	$3.68	$3.68	0
2023-10-12	$3.68	$3.68	$3.68	$3.68	$3.68	0
2023-10-11	$3.68	$3.68	$3.68	$3.68	$3.68	100
2023-10-10	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-09	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-06	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-05	$3.55	$3.55	$3.49	$3.50	$3.50	5,000
2023-10-04	$3.72	$3.79	$3.72	$3.79	$3.79	5,002
2023-10-03	$3.77	$3.77	$3.77	$3.77	$3.77	0
2023-10-02	$3.77	$3.77	$3.77	$3.77	$3.77	115
2023-09-29	$3.57	$3.57	$3.57	$3.57	$3.57	0
2023-09-28	$3.57	$3.57	$3.57	$3.57	$3.57	5,000
2023-09-27	$3.52	$3.52	$3.46	$3.52	$3.52	3,150
2023-09-26	$3.49	$3.49	$3.49	$3.49	$3.49	0
2023-09-25	$3.49	$3.49	$3.49	$3.49	$3.49	0
2023-09-22	$3.50	$3.50	$3.49	$3.49	$3.49	30,000
2023-09-21	$3.40	$3.40	$3.40	$3.40	$3.40	20,000
2023-09-20	$3.50	$3.50	$3.49	$3.49	$3.49	20,106
2023-09-19	$3.12	$3.12	$3.12	$3.12	$3.12	1,300
2023-09-18	$3.22	$3.22	$3.22	$3.22	$3.22	0
2023-09-15	$3.20	$3.30	$3.20	$3.22	$3.22	32,479
2023-09-14	$3.35	$3.38	$3.35	$3.38	$3.38	50,500
2023-09-13	$3.66	$3.66	$3.66	$3.66	$3.66	0
2023-09-12	$3.66	$3.66	$3.66	$3.66	$3.66	9
2023-09-11	$3.66	$3.66	$3.66	$3.66	$3.66	1,000
2023-09-08	$3.83	$3.83	$3.83	$3.83	$3.83	0
2023-09-07	$3.83	$3.83	$3.83	$3.83	$3.83	0
2023-09-06	$3.83	$3.83	$3.83	$3.83	$3.83	800
2023-09-05	$4.22	$4.22	$4.22	$4.22	$4.22	0
2023-09-01	$4.22	$4.22	$4.22	$4.22	$4.22	50
2023-08-31	$4.22	$4.22	$4.22	$4.22	$4.22	4
2023-08-30	$4.22	$4.22	$4.22	$4.22	$4.22	20,000
2023-08-29	$4.23	$4.27	$4.23	$4.27	$4.27	30,016
2023-08-28	$4.33	$4.33	$4.33	$4.33	$4.33	0
2023-08-25	$4.33	$4.33	$4.33	$4.33	$4.33	0
2023-08-24	$4.33	$4.33	$4.33	$4.33	$4.33	53
2023-08-23	$4.33	$4.33	$4.33	$4.33	$4.33	0
2023-08-22	$4.33	$4.33	$4.33	$4.33	$4.33	0
2023-08-21	$4.33	$4.33	$4.33	$4.33	$4.33	0
2023-08-18	$4.33	$4.33	$4.33	$4.33	$4.33	0
2023-08-17	$4.32	$4.33	$4.32	$4.33	$4.33	46,100
2023-08-16	$4.27	$4.27	$4.27	$4.27	$4.27	0
2023-08-15	$4.27	$4.27	$4.27	$4.27	$4.27	0
2023-08-14	$4.27	$4.27	$4.27	$4.27	$4.27	10,050
2023-08-11	$4.78	$4.78	$4.78	$4.78	$4.78	50
2023-08-10	$4.78	$4.78	$4.78	$4.78	$4.78	0
2023-08-09	$4.72	$4.78	$4.57	$4.78	$4.78	68,145
2023-08-08	$5.55	$5.55	$5.55	$5.55	$5.55	0
2023-08-07	$5.55	$5.55	$5.55	$5.55	$5.55	10
2023-08-04	$5.55	$5.55	$5.55	$5.55	$5.55	200
2023-08-03	$5.80	$5.80	$5.80	$5.80	$5.80	10
2023-08-02	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-08-01	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-07-31	$5.80	$5.80	$5.80	$5.80	$5.80	58
2023-07-28	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-07-27	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-07-26	$5.80	$5.80	$5.80	$5.80	$5.80	20
2023-07-25	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-07-24	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-07-21	$5.80	$5.80	$5.80	$5.80	$5.80	50
2023-07-20	$5.80	$5.80	$5.80	$5.80	$5.80	0
2023-07-19	$5.80	$5.80	$5.80	$5.80	$5.80	3,000
2023-07-18	$5.62	$5.62	$5.62	$5.62	$5.62	0
2023-07-17	$5.62	$5.62	$5.62	$5.62	$5.62	0
2023-07-14	$5.62	$5.62	$5.62	$5.62	$5.62	100
2023-07-13	$5.52	$5.52	$5.52	$5.52	$5.52	18
2023-07-12	$5.52	$5.52	$5.52	$5.52	$5.52	180
2023-07-11	$5.38	$5.38	$5.38	$5.38	$5.38	0
2023-07-10	$5.38	$5.38	$5.38	$5.38	$5.38	0
2023-07-07	$5.38	$5.38	$5.38	$5.38	$5.38	0
2023-07-06	$5.38	$5.38	$5.38	$5.38	$5.38	0
2023-07-05	$5.38	$5.38	$5.38	$5.38	$5.38	0
2023-07-03	$5.38	$5.38	$5.38	$5.38	$5.38	0
2023-06-30	$5.40	$5.40	$5.38	$5.38	$5.38	10,500
2023-06-29	$5.65	$5.65	$5.65	$5.65	$5.65	6,808
2023-06-28	$5.65	$5.65	$5.65	$5.65	$5.65	26,500
2023-06-27	$5.90	$5.90	$5.90	$5.90	$5.90	0
2023-06-26	$5.90	$5.90	$5.90	$5.90	$5.90	10,000
2023-06-23	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-06-22	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-06-21	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-06-20	$6.02	$6.02	$6.02	$6.02	$6.02	35
2023-06-16	$6.02	$6.02	$6.02	$6.02	$6.02	400
2023-06-15	$5.79	$5.79	$5.79	$5.79	$5.79	0
2023-06-14	$5.79	$5.79	$5.79	$5.79	$5.79	0
2023-06-13	$5.79	$5.79	$5.79	$5.79	$5.79	50
2023-06-12	$5.79	$5.79	$5.79	$5.79	$5.79	14,000
2023-06-09	$5.82	$5.82	$5.82	$5.82	$5.82	0
2023-06-08	$5.82	$5.82	$5.82	$5.82	$5.82	10,000
2023-06-07	$5.70	$5.82	$5.70	$5.82	$5.82	16,135
2023-06-06	$5.47	$5.47	$5.47	$5.47	$5.47	7,000
2023-06-05	$5.47	$5.47	$5.47	$5.47	$5.47	3,000
2023-06-02	$5.47	$5.47	$5.47	$5.47	$5.47	0
2023-06-01	$5.47	$5.47	$5.47	$5.47	$5.47	0
2023-05-31	$5.47	$5.47	$5.47	$5.47	$5.47	0
2023-05-30	$5.47	$5.47	$5.47	$5.47	$5.47	25
2023-05-26	$5.47	$5.47	$5.47	$5.47	$5.47	5,000
2023-05-25	$5.50	$5.50	$5.50	$5.50	$5.50	0
2023-05-24	$5.50	$5.50	$5.50	$5.50	$5.50	0
2023-05-23	$5.50	$5.50	$5.50	$5.50	$5.50	0
2023-05-22	$5.50	$5.50	$5.50	$5.50	$5.50	0
2023-05-19	$5.50	$5.50	$5.50	$5.50	$5.50	200
2023-05-18	$5.22	$5.22	$5.22	$5.22	$5.22	500
2023-05-17	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-16	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-15	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-12	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-11	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-10	$5.53	$5.53	$5.53	$5.53	$5.53	60
2023-05-09	$5.53	$5.53	$5.53	$5.53	$5.53	1
2023-05-08	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-05	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-04	$5.53	$5.53	$5.53	$5.53	$5.53	50
2023-05-03	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-02	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-05-01	$5.53	$5.53	$5.53	$5.53	$5.53	75
2023-04-28	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-27	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-26	$5.53	$5.53	$5.53	$5.53	$5.53	5
2023-04-25	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-24	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-21	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-20	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-19	$5.53	$5.53	$5.53	$5.53	$5.53	44
2023-04-18	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-04-17	$5.35	$5.35	$5.35	$5.35	$5.35	50
2023-04-14	$5.35	$5.35	$5.35	$5.35	$5.35	0
2023-04-13	$5.35	$5.35	$5.35	$5.35	$5.35	50
2023-04-12	$5.35	$5.35	$5.35	$5.35	$5.35	0
2023-04-11	$5.09	$5.35	$5.09	$5.35	$5.35	21,400
2023-04-10	$4.90	$5.43	$4.90	$5.17	$5.17	20,100
2023-04-06	$5.30	$5.30	$5.30	$5.30	$5.30	0
2023-04-05	$5.30	$5.30	$5.30	$5.30	$5.30	0
2023-04-04	$5.26	$5.30	$5.26	$5.30	$5.30	1,100
2023-04-03	$5.38	$5.38	$5.28	$5.33	$5.33	118,000
2023-03-31	$5.24	$5.24	$5.24	$5.24	$5.24	0
2023-03-30	$5.24	$5.24	$5.24	$5.24	$5.24	0
2023-03-29	$5.24	$5.24	$5.24	$5.24	$5.24	0
2023-03-28	$5.35	$5.35	$5.08	$5.24	$5.24	40,400
2023-03-27	$5.63	$5.63	$5.63	$5.63	$5.63	0
2023-03-24	$5.63	$5.63	$5.63	$5.63	$5.63	30
2023-03-23	$5.63	$5.63	$5.63	$5.63	$5.63	0
2023-03-22	$5.63	$5.63	$5.63	$5.63	$5.63	95
2023-03-21	$5.63	$5.63	$5.63	$5.63	$5.63	0
2023-03-20	$5.63	$5.63	$5.63	$5.63	$5.63	10,010
2023-03-17	$5.87	$5.87	$5.87	$5.87	$5.87	3
2023-03-16	$5.80	$5.87	$5.80	$5.87	$5.87	3,540
2023-03-15	$6.14	$6.14	$6.14	$6.14	$6.14	0
2023-03-14	$6.14	$6.14	$6.14	$6.14	$6.14	200
2023-03-13	$6.12	$6.12	$6.12	$6.12	$6.12	230
2023-03-10	$6.70	$6.70	$6.70	$6.70	$6.70	35
2023-03-09	$6.70	$6.70	$6.70	$6.70	$6.70	0
2023-03-08	$6.70	$6.70	$6.70	$6.70	$6.70	5
2023-03-07	$6.65	$6.70	$6.65	$6.70	$6.70	300
2023-03-06	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-03-03	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-03-02	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-03-01	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-02-28	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-02-27	$6.25	$6.25	$6.25	$6.25	$6.25	20
2023-02-24	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-02-23	$6.25	$6.25	$6.25	$6.25	$6.25	0
2023-02-22	$6.25	$6.25	$6.25	$6.25	$6.25	120
2023-02-21	$5.97	$5.97	$5.97	$5.97	$5.97	0
2023-02-17	$5.97	$5.97	$5.97	$5.97	$5.97	500
2023-02-16	$6.02	$6.02	$6.02	$6.02	$6.02	2
2023-02-15	$6.02	$6.02	$6.02	$6.02	$6.02	0
2023-02-14	$6.02	$6.02	$6.02	$6.02	$6.02	8,250
2023-02-13	$5.70	$5.70	$5.70	$5.70	$5.70	30
2023-02-10	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-02-09	$5.70	$5.70	$5.70	$5.70	$5.70	2,000
2023-02-08	$5.30	$5.30	$5.30	$5.30	$5.30	0
2023-02-07	$5.30	$5.30	$5.30	$5.30	$5.30	10
2023-02-06	$5.30	$5.30	$5.30	$5.30	$5.30	0
2023-02-03	$5.30	$5.30	$5.30	$5.30	$5.30	0
2023-02-02	$5.30	$5.30	$5.30	$5.30	$5.30	319
2023-02-01	$5.10	$5.10	$5.10	$5.10	$5.10	1,600
2023-01-31	$5.10	$5.10	$5.10	$5.10	$5.10	0
2023-01-30	$5.10	$5.10	$5.10	$5.10	$5.10	194
2023-01-27	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-01-26	$5.53	$5.53	$5.53	$5.53	$5.53	10
2023-01-25	$5.53	$5.53	$5.53	$5.53	$5.53	15
2023-01-24	$5.53	$5.53	$5.53	$5.53	$5.53	0
2023-01-23	$5.53	$5.53	$5.53	$5.53	$5.53	15,040
2023-01-20	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-19	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-18	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-17	$5.70	$5.70	$5.70	$5.70	$5.70	10
2023-01-13	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-12	$5.70	$5.70	$5.70	$5.70	$5.70	7
2023-01-11	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-10	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-09	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-06	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-05	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-01-04	$5.69	$5.70	$5.69	$5.70	$5.70	10,190
2023-01-03	$5.35	$5.55	$5.35	$5.55	$5.55	13,418
2022-12-30	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-12-29	$5.22	$5.22	$5.22	$5.22	$5.22	30
2022-12-28	$5.22	$5.22	$5.22	$5.22	$5.22	100
2022-12-27	$4.97	$5.50	$4.97	$5.50	$5.50	30,220
2022-12-23	$4.81	$4.81	$4.81	$4.81	$4.81	0
2022-12-22	$4.81	$4.81	$4.81	$4.81	$4.81	0
2022-12-21	$4.81	$4.81	$4.81	$4.81	$4.81	0
2022-12-20	$4.81	$4.81	$4.81	$4.81	$4.81	1,005
2022-12-19	$4.65	$4.65	$4.65	$4.65	$4.65	0
2022-12-16	$4.65	$4.65	$4.65	$4.65	$4.65	0
2022-12-15	$4.65	$4.65	$4.65	$4.65	$4.65	343
2022-12-14	$4.65	$4.65	$4.65	$4.65	$4.65	430
2022-12-13	$4.50	$4.50	$4.50	$4.50	$4.50	0
2022-12-12	$4.50	$4.50	$4.50	$4.50	$4.50	1,800
2022-12-09	$4.60	$4.60	$4.60	$4.60	$4.60	307
2022-12-08	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-12-07	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-12-06	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-12-05	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-12-02	$4.75	$4.75	$4.75	$4.75	$4.75	800
2022-12-01	$4.24	$4.24	$4.24	$4.24	$4.24	40
2022-11-30	$4.24	$4.24	$4.24	$4.24	$4.24	0
2022-11-29	$4.24	$4.24	$4.24	$4.24	$4.24	0
2022-11-28	$4.24	$4.24	$4.24	$4.24	$4.24	69
2022-11-25	$4.24	$4.24	$4.24	$4.24	$4.24	5
2022-11-23	$4.24	$4.24	$4.24	$4.24	$4.24	0
2022-11-22	$4.24	$4.24	$4.24	$4.24	$4.24	0
2022-11-21	$4.24	$4.24	$4.24	$4.24	$4.24	1,000
2022-11-18	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-17	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-16	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-15	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-14	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-11	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-10	$3.74	$3.74	$3.74	$3.74	$3.74	62
2022-11-09	$3.74	$3.74	$3.74	$3.74	$3.74	0
2022-11-08	$3.73	$3.74	$3.73	$3.74	$3.74	25,699
2022-11-07	$3.35	$3.35	$3.35	$3.35	$3.35	0
2022-11-04	$3.35	$3.35	$3.35	$3.35	$3.35	12,880
2022-11-03	$3.41	$3.54	$3.35	$3.35	$3.35	538
2022-11-02	$3.82	$3.82	$3.82	$3.82	$3.82	300
2022-11-01	$3.68	$3.68	$3.68	$3.68	$3.68	3,943
2022-10-31	$3.68	$3.68	$3.68	$3.68	$3.68	4,993
2022-10-28	$3.72	$3.72	$3.72	$3.72	$3.72	4,155
2022-10-27	$3.71	$3.71	$3.71	$3.71	$3.71	6,021
2022-10-26	$3.62	$3.71	$3.62	$3.71	$3.71	32,503
2022-10-25	$3.50	$3.50	$3.50	$3.50	$3.50	13,308
2022-10-24	$3.50	$3.50	$3.50	$3.50	$3.50	7,435
2022-10-21	$3.61	$3.61	$3.50	$3.50	$3.50	23,826
2022-10-20	$3.59	$3.59	$3.59	$3.59	$3.59	0
2022-10-19	$3.59	$3.59	$3.59	$3.59	$3.59	4
2022-10-18	$3.59	$3.59	$3.59	$3.59	$3.59	0
2022-10-17	$3.59	$3.59	$3.59	$3.59	$3.59	1
2022-10-14	$3.59	$3.59	$3.59	$3.59	$3.59	0
2022-10-13	$3.59	$3.59	$3.59	$3.59	$3.59	10
2022-10-12	$3.59	$3.59	$3.59	$3.59	$3.59	33,010
2022-10-11	$3.82	$3.82	$3.82	$3.82	$3.82	20,045
2022-10-10	$3.68	$3.76	$3.64	$3.64	$3.64	50,000
2022-10-07	$4.04	$4.05	$4.04	$4.04	$4.04	14,200
2022-10-06	$3.92	$4.10	$3.92	$4.10	$4.10	50,100
2022-10-05	$3.91	$3.91	$3.91	$3.91	$3.91	0
2022-10-04	$3.91	$3.91	$3.91	$3.91	$3.91	0
2022-10-03	$3.91	$3.91	$3.91	$3.91	$3.91	0
2022-09-30	$3.91	$3.91	$3.91	$3.91	$3.91	6,000
2022-09-29	$4.17	$4.17	$4.17	$4.17	$4.17	0
2022-09-28	$4.17	$4.17	$4.17	$4.17	$4.17	0
2022-09-27	$4.17	$4.17	$4.17	$4.17	$4.17	10,000
2022-09-26	$4.07	$4.07	$4.04	$4.04	$4.04	15,405
2022-09-23	$3.94	$4.09	$3.85	$3.85	$3.85	20,300
2022-09-22	$4.25	$4.25	$4.11	$4.11	$4.11	3,200
2022-09-21	$4.73	$4.73	$4.73	$4.73	$4.73	0
2022-09-20	$4.50	$4.73	$4.50	$4.73	$4.73	19,000
2022-09-19	$4.81	$4.81	$4.81	$4.81	$4.81	2,000
2022-09-16	$4.79	$4.96	$4.79	$4.95	$4.95	31,100
2022-09-15	$5.21	$5.21	$5.21	$5.21	$5.21	1,000
2022-09-14	$5.20	$5.20	$5.20	$5.20	$5.20	30
2022-09-13	$5.20	$5.20	$5.20	$5.20	$5.20	300
2022-09-12	$5.05	$5.05	$5.05	$5.05	$5.05	0
2022-09-09	$5.05	$5.05	$5.05	$5.05	$5.05	0
2022-09-08	$5.05	$5.05	$5.05	$5.05	$5.05	215
2022-09-07	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-09-06	$5.00	$5.00	$5.00	$5.00	$5.00	10,465
2022-09-02	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-09-01	$5.03	$5.03	$4.90	$5.00	$5.00	10,465
2022-08-31	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-08-30	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-08-29	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-08-26	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-08-25	$5.50	$5.50	$5.50	$5.50	$5.50	85
2022-08-24	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-08-23	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-08-22	$5.43	$5.50	$5.43	$5.50	$5.50	1,500
2022-08-19	$5.67	$5.67	$5.67	$5.67	$5.67	105
2022-08-18	$6.27	$6.27	$6.27	$6.27	$6.27	0
2022-08-17	$6.27	$6.27	$6.27	$6.27	$6.27	0
2022-08-16	$6.27	$6.27	$6.27	$6.27	$6.27	0
2022-08-15	$6.27	$6.27	$6.27	$6.27	$6.27	0
2022-08-12	$6.27	$6.27	$6.27	$6.27	$6.27	20,000
2022-08-11	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-08-10	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-08-09	$5.77	$5.77	$5.77	$5.77	$5.77	3
2022-08-08	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-08-05	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-08-04	$5.77	$5.77	$5.77	$5.77	$5.77	50
2022-08-03	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-08-02	$5.77	$5.77	$5.77	$5.77	$5.77	0
2022-08-01	$5.77	$5.77	$5.77	$5.77	$5.77	300
2022-07-29	$5.76	$5.76	$5.76	$5.76	$5.76	60
2022-07-28	$5.76	$5.76	$5.76	$5.76	$5.76	100
2022-07-27	$5.49	$5.49	$5.49	$5.49	$5.49	0
2022-07-26	$5.49	$5.49	$5.49	$5.49	$5.49	74
2022-07-25	$5.49	$5.49	$5.49	$5.49	$5.49	136
2022-07-22	$5.53	$5.53	$5.53	$5.53	$5.53	0
2022-07-21	$5.53	$5.53	$5.53	$5.53	$5.53	16
2022-07-20	$5.53	$5.53	$5.53	$5.53	$5.53	200
2022-07-19	$5.34	$5.34	$5.34	$5.34	$5.34	0
2022-07-18	$5.34	$5.34	$5.34	$5.34	$5.34	100
2022-07-15	$5.41	$5.41	$5.41	$5.41	$5.41	0
2022-07-14	$5.43	$5.43	$5.41	$5.41	$5.41	400
2022-07-13	$5.30	$5.30	$5.30	$5.30	$5.30	87
2022-07-12	$5.30	$5.30	$5.30	$5.30	$5.30	5
2022-07-11	$5.30	$5.30	$5.30	$5.30	$5.30	14
2022-07-08	$5.30	$5.30	$5.30	$5.30	$5.30	0
2022-07-07	$5.30	$5.30	$5.30	$5.30	$5.30	7
2022-07-06	$5.30	$5.30	$5.30	$5.30	$5.30	80
2022-07-05	$5.25	$5.46	$5.25	$5.30	$5.30	2,358
2022-07-01	$5.47	$5.47	$5.47	$5.47	$5.47	9
2022-06-30	$5.47	$5.47	$5.47	$5.47	$5.47	0
2022-06-29	$5.47	$5.47	$5.47	$5.47	$5.47	750
2022-06-28	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-27	$5.22	$5.22	$5.22	$5.22	$5.22	70
2022-06-24	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-23	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-22	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-21	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-17	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-16	$5.22	$5.22	$5.22	$5.22	$5.22	0
2022-06-15	$5.15	$5.22	$5.15	$5.22	$5.22	310
2022-06-14	$6.35	$6.35	$6.35	$6.35	$6.35	0
2022-06-13	$6.35	$6.35	$6.35	$6.35	$6.35	0
2022-06-10	$6.35	$6.35	$6.35	$6.35	$6.35	0
2022-06-09	$6.35	$6.35	$6.35	$6.35	$6.35	885
2022-06-08	$6.33	$6.33	$6.33	$6.33	$6.33	0
2022-06-07	$6.33	$6.33	$6.33	$6.33	$6.33	0
2022-06-06	$6.33	$6.33	$6.33	$6.33	$6.33	118
2022-06-03	$6.33	$6.33	$6.33	$6.33	$6.33	0
2022-06-02	$6.33	$6.33	$6.33	$6.33	$6.33	15
2022-06-01	$6.25	$6.33	$6.25	$6.33	$6.33	223
2022-05-31	$6.42	$6.42	$6.42	$6.42	$6.42	200
2022-05-27	$6.14	$6.14	$6.14	$6.14	$6.14	0
2022-05-26	$6.14	$6.14	$6.14	$6.14	$6.14	0
2022-05-25	$6.00	$6.14	$5.85	$6.14	$6.14	3,582
2022-05-24	$6.06	$6.06	$6.06	$6.06	$6.06	0
2022-05-23	$6.07	$6.07	$6.06	$6.06	$6.06	1,110
2022-05-20	$6.00	$6.00	$6.00	$6.00	$6.00	200
2022-05-19	$6.36	$6.36	$6.36	$6.36	$6.36	0
2022-05-18	$6.36	$6.36	$6.36	$6.36	$6.36	0
2022-05-17	$6.36	$6.36	$6.36	$6.36	$6.36	110
2022-05-16	$5.96	$5.96	$5.96	$5.96	$5.96	0
2022-05-13	$5.96	$5.96	$5.96	$5.96	$5.96	9,925
2022-05-12	$5.64	$5.64	$5.60	$5.60	$5.60	550
2022-05-11	$6.01	$6.01	$6.01	$6.01	$6.01	10
2022-05-10	$6.01	$6.01	$6.01	$6.01	$6.01	12
2022-05-09	$6.02	$6.02	$6.01	$6.01	$6.01	2,012
2022-05-06	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-05-05	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-05-04	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-05-03	$6.83	$6.83	$6.83	$6.83	$6.83	0
2022-05-02	$6.83	$6.83	$6.83	$6.83	$6.83	5
2022-04-29	$6.83	$6.83	$6.83	$6.83	$6.83	140
2022-04-28	$6.61	$6.61	$6.61	$6.61	$6.61	0
2022-04-27	$6.61	$6.61	$6.61	$6.61	$6.61	100
2022-04-26	$7.06	$7.06	$7.06	$7.06	$7.06	2,311
2022-04-25	$7.06	$7.06	$7.06	$7.06	$7.06	2,311
2022-04-22	$7.05	$7.05	$7.05	$7.05	$7.05	7
2022-04-21	$7.50	$7.50	$7.05	$7.05	$7.05	2,403
2022-04-20	$8.00	$8.10	$6.88	$7.10	$7.10	31,157
2022-04-19	$8.45	$8.45	$8.45	$8.45	$8.45	10,031
2022-04-18	$8.35	$8.35	$8.35	$8.35	$8.35	101
2022-04-14	$8.50	$8.50	$8.50	$8.50	$8.50	50
2022-04-13	$8.50	$8.50	$8.50	$8.50	$8.50	1,000
2022-04-12	$8.59	$8.59	$8.59	$8.59	$8.59	0
2022-04-11	$8.59	$8.59	$8.59	$8.59	$8.59	1
2022-04-08	$8.59	$8.59	$8.59	$8.59	$8.59	0
2022-04-07	$8.59	$8.59	$8.59	$8.59	$8.59	0
2022-04-06	$8.59	$8.59	$8.59	$8.59	$8.59	0
2022-04-05	$8.59	$8.59	$8.59	$8.59	$8.59	10,000
2022-04-04	$8.21	$8.21	$8.21	$8.21	$8.21	6
2022-04-01	$8.21	$8.21	$8.21	$8.21	$8.21	308
2022-03-31	$8.56	$8.80	$8.56	$8.80	$8.80	21,671
2022-03-30	$9.00	$9.01	$8.99	$8.99	$8.99	1,779
2022-03-29	$8.87	$8.87	$8.87	$8.87	$8.87	336
2022-03-28	$8.70	$8.85	$8.70	$8.76	$8.76	22,026
2022-03-25	$8.62	$9.04	$8.62	$8.70	$8.70	19,470
2022-03-24	$8.97	$9.02	$8.95	$9.02	$9.02	2,130
2022-03-23	$8.90	$9.06	$8.83	$9.06	$9.06	23,195
2022-03-22	$8.95	$8.95	$8.95	$8.95	$8.95	3,934
2022-03-21	$8.93	$8.97	$8.89	$8.95	$8.95	3,934
2022-03-18	$9.24	$9.24	$9.24	$9.24	$9.24	20
2022-03-17	$8.79	$9.24	$8.79	$9.24	$9.24	1,357
2022-03-16	$8.79	$8.79	$8.79	$8.79	$8.79	130
2022-03-15	$8.53	$8.53	$8.40	$8.40	$8.40	1,362
2022-03-14	$9.00	$9.00	$9.00	$9.00	$9.00	110
2022-03-11	$8.71	$8.75	$8.71	$8.75	$8.75	4,420
2022-03-10	$8.45	$8.45	$8.45	$8.45	$8.45	134
2022-03-09	$8.50	$8.50	$8.50	$8.50	$8.50	3,445
2022-03-08	$8.29	$8.29	$8.29	$8.29	$8.29	1,150
2022-03-07	$8.20	$8.22	$7.87	$7.87	$7.87	17,881
2022-03-04	$8.45	$8.45	$8.45	$8.45	$8.45	496
2022-03-03	$8.80	$8.80	$8.77	$8.77	$8.77	1,596
2022-03-02	$9.67	$9.67	$9.66	$9.67	$9.67	1,736
2022-03-01	$9.72	$9.72	$9.72	$9.72	$9.72	50
2022-02-28	$9.72	$9.72	$9.72	$9.72	$9.72	349
2022-02-25	$9.32	$9.32	$9.32	$9.32	$9.32	658
2022-02-24	$8.79	$9.36	$8.79	$9.15	$9.15	21,083
2022-02-23	$9.60	$9.62	$9.60	$9.60	$9.60	738
2022-02-22	$10.00	$10.11	$9.92	$9.92	$9.92	2,807
2022-02-18	$10.00	$10.38	$10.00	$10.01	$10.01	12,205
2022-02-17	$10.47	$10.47	$10.47	$10.47	$10.47	233
2022-02-16	$10.45	$10.45	$10.45	$10.45	$10.45	435
2022-02-15	$10.47	$10.68	$10.45	$10.45	$10.45	2,641
2022-02-14	$10.50	$10.50	$10.01	$10.33	$10.33	32,214
2022-02-11	$10.70	$10.70	$10.70	$10.70	$10.70	105
2022-02-10	$10.80	$10.80	$10.72	$10.72	$10.72	600
2022-02-09	$10.85	$10.85	$10.85	$10.85	$10.85	1,180
2022-02-08	$10.91	$10.91	$10.83	$10.88	$10.88	1,084
2022-02-07	$11.15	$11.15	$11.15	$11.15	$11.15	0
2022-02-04	$11.15	$11.15	$11.15	$11.15	$11.15	0
2022-02-03	$11.15	$11.15	$11.15	$11.15	$11.15	205
2022-02-02	$11.91	$11.91	$11.91	$11.91	$11.91	200
2022-02-01	$11.35	$11.35	$11.35	$11.35	$11.35	1,000
2022-01-31	$11.01	$11.01	$10.83	$10.83	$10.83	1,828
2022-01-28	$10.83	$11.00	$10.83	$10.99	$10.99	1,187
2022-01-27	$11.53	$11.94	$11.53	$11.94	$11.94	6,322
2022-01-26	$11.72	$11.72	$11.72	$11.72	$11.72	0
2022-01-25	$11.72	$11.72	$11.72	$11.72	$11.72	200
2022-01-24	$11.56	$11.56	$11.47	$11.56	$11.56	694
2022-01-21	$12.75	$12.75	$12.33	$12.38	$12.38	337
2022-01-20	$13.18	$13.18	$13.18	$13.18	$13.18	0
2022-01-19	$12.96	$13.18	$12.96	$13.18	$13.18	785
2022-01-18	$13.59	$13.59	$13.59	$13.59	$13.59	19
2022-01-14	$13.59	$13.59	$13.59	$13.59	$13.59	140
2022-01-13	$14.06	$14.06	$14.06	$14.06	$14.06	525
2022-01-12	$15.25	$15.25	$15.25	$15.25	$15.25	0
2022-01-11	$15.25	$15.25	$15.25	$15.25	$15.25	0
2022-01-10	$15.25	$15.25	$15.25	$15.25	$15.25	6,500
2022-01-07	$15.25	$15.25	$15.25	$15.25	$15.25	219
2022-01-06	$15.16	$15.16	$15.16	$15.16	$15.16	217
2022-01-05	$16.75	$16.75	$16.75	$16.75	$16.75	5
2022-01-04	$16.75	$16.75	$16.75	$16.75	$16.75	100
2022-01-03	$16.69	$16.69	$16.69	$16.69	$16.69	0
2021-12-31	$16.69	$16.69	$16.69	$16.69	$16.69	275
2021-12-30	$15.97	$15.97	$15.97	$15.97	$15.97	30
2021-12-29	$15.97	$15.97	$15.97	$15.97	$15.97	1,003
2021-12-28	$16.20	$16.20	$16.20	$16.20	$16.20	0
2021-12-27	$16.20	$16.20	$16.20	$16.20	$16.20	50
2021-12-23	$16.20	$16.20	$16.20	$16.20	$16.20	100
2021-12-22	$15.83	$15.83	$15.83	$15.83	$15.83	305
2021-12-21	$15.10	$15.10	$15.10	$15.10	$15.10	300
2021-12-20	$14.65	$14.65	$14.65	$14.65	$14.65	215
2021-12-17	$14.16	$14.16	$14.16	$14.16	$14.16	29
2021-12-16	$14.16	$14.16	$14.16	$14.16	$14.16	310
2021-12-15	$13.85	$13.85	$13.85	$13.85	$13.85	5,049
2021-12-14	$15.00	$15.00	$14.25	$14.25	$14.25	420
2021-12-13	$15.61	$15.61	$15.49	$15.49	$15.49	1,129
2021-12-10	$16.57	$16.57	$16.57	$16.57	$16.57	0
2021-12-09	$16.57	$16.57	$16.57	$16.57	$16.57	50
2021-12-08	$16.57	$16.57	$16.57	$16.57	$16.57	200
2021-12-07	$16.63	$16.63	$16.63	$16.63	$16.63	1,000
2021-12-06	$16.50	$16.50	$16.50	$16.50	$16.50	160
2021-12-03	$17.41	$17.41	$16.51	$16.85	$16.85	440
2021-12-02	$17.56	$17.56	$17.56	$17.56	$17.56	150
2021-12-01	$18.00	$18.00	$18.00	$18.00	$18.00	70
2021-11-30	$18.00	$18.00	$18.00	$18.00	$18.00	600
2021-11-29	$18.30	$18.50	$18.30	$18.50	$18.50	254
2021-11-26	$17.98	$17.98	$17.98	$17.98	$17.98	201
2021-11-24	$18.00	$18.00	$18.00	$18.00	$18.00	500
2021-11-23	$18.75	$18.75	$18.15	$18.15	$18.15	500
2021-11-22	$18.80	$18.80	$18.80	$18.80	$18.80	99
2021-11-19	$19.25	$19.25	$18.75	$18.80	$18.80	1,382
2021-11-18	$19.70	$19.70	$19.70	$19.70	$19.70	12
2021-11-17	$19.70	$19.70	$19.70	$19.70	$19.70	0
2021-11-16	$20.11	$20.11	$19.70	$19.70	$19.70	600
2021-11-15	$20.11	$20.11	$20.11	$20.11	$20.11	0
2021-11-12	$20.11	$20.11	$20.11	$20.11	$20.11	300
2021-11-11	$20.11	$20.11	$20.11	$20.11	$20.11	0
2021-11-10	$20.11	$20.11	$20.11	$20.11	$20.11	300
2021-11-09	$20.57	$20.57	$20.57	$20.57	$20.57	39
2021-11-08	$20.57	$20.57	$20.57	$20.57	$20.57	126
2021-11-05	$21.42	$21.42	$21.42	$21.42	$21.42	6
2021-11-04	$21.42	$21.42	$21.42	$21.42	$21.42	75
2021-11-03	$21.40	$21.73	$21.40	$21.42	$21.42	6,517
2021-11-02	$20.38	$20.38	$20.38	$20.38	$20.38	74
2021-11-01	$20.38	$20.38	$20.38	$20.38	$20.38	74
2021-10-29	$20.88	$20.88	$20.38	$20.38	$20.38	700
2021-10-28	$20.65	$20.65	$20.65	$20.65	$20.65	0
2021-10-27	$20.65	$20.65	$20.65	$20.65	$20.65	1,800
2021-10-26	$21.59	$21.59	$21.59	$21.59	$21.59	0
2021-10-25	$21.59	$21.59	$21.59	$21.59	$21.59	85
2021-10-22	$21.62	$21.62	$21.59	$21.59	$21.59	362
2021-10-21	$21.55	$21.55	$21.55	$21.55	$21.55	0
2021-10-20	$21.55	$21.55	$21.55	$21.55	$21.55	2,025
2021-10-19	$20.81	$20.86	$20.81	$20.86	$20.86	1,505
2021-10-18	$20.50	$20.50	$20.50	$20.50	$20.50	1
2021-10-15	$20.50	$20.50	$20.50	$20.50	$20.50	40
2021-10-14	$20.50	$20.50	$20.50	$20.50	$20.50	501
2021-10-13	$20.25	$20.25	$20.25	$20.25	$20.25	106
2021-10-12	$20.25	$20.25	$20.25	$20.25	$20.25	0
2021-10-11	$20.25	$20.25	$20.25	$20.25	$20.25	0
2021-10-08	$20.25	$20.25	$20.25	$20.25	$20.25	2
2021-10-07	$20.25	$20.25	$20.25	$20.25	$20.25	201
2021-10-06	$20.10	$20.13	$20.10	$20.13	$20.13	408
2021-10-05	$20.10	$20.10	$20.10	$20.10	$20.10	0
2021-10-04	$19.66	$20.10	$19.66	$20.10	$20.10	4,611
2021-10-01	$19.90	$20.23	$19.90	$20.23	$20.23	1,042
2021-09-30	$20.20	$20.20	$20.20	$20.20	$20.20	0
2021-09-29	$20.00	$20.20	$20.00	$20.20	$20.20	700
2021-09-28	$20.00	$20.00	$19.62	$19.62	$19.62	1,319
2021-09-27	$21.39	$21.39	$21.39	$21.39	$21.39	25
2021-09-24	$21.39	$21.39	$21.39	$21.39	$21.39	1,173
2021-09-23	$22.86	$22.86	$22.34	$22.85	$22.85	2,018
2021-09-22	$21.56	$22.64	$21.56	$22.64	$22.64	2,320
2021-09-21	$19.22	$19.22	$19.22	$19.22	$19.22	54
2021-09-20	$19.69	$19.69	$18.78	$19.22	$19.22	860
2021-09-17	$20.35	$20.35	$19.76	$19.98	$19.98	790
2021-09-16	$21.00	$21.00	$21.00	$21.00	$21.00	358
2021-09-15	$20.33	$20.33	$20.33	$20.33	$20.33	0
2021-09-14	$20.33	$20.33	$20.33	$20.33	$20.33	0
2021-09-13	$20.33	$20.33	$20.33	$20.33	$20.33	4
2021-09-10	$19.76	$20.33	$19.76	$20.33	$20.33	350
2021-09-09	$20.02	$20.02	$20.02	$20.02	$20.02	1,105
2021-09-08	$20.72	$20.72	$18.65	$18.70	$18.70	80,788
2021-09-07	$20.40	$20.40	$20.40	$20.40	$20.40	152
2021-09-03	$20.41	$20.56	$20.41	$20.56	$20.56	229
2021-09-02	$20.63	$20.63	$20.63	$20.63	$20.63	90
2021-09-01	$20.63	$20.63	$20.63	$20.63	$20.63	134
2021-08-31	$20.63	$20.63	$20.63	$20.63	$20.63	200
2021-08-30	$20.15	$20.15	$20.15	$20.15	$20.15	115
2021-08-27	$20.00	$20.10	$20.00	$20.10	$20.10	200
2021-08-26	$19.63	$19.63	$19.63	$19.63	$19.63	100
2021-08-25	$19.63	$19.63	$19.63	$19.63	$19.63	1
2021-08-24	$19.63	$19.63	$19.63	$19.63	$19.63	38
2021-08-23	$19.63	$19.63	$19.63	$19.63	$19.63	300
2021-08-20	$19.27	$19.27	$19.27	$19.27	$19.27	5,220
2021-08-19	$19.65	$19.65	$19.65	$19.65	$19.65	90
2021-08-18	$19.60	$19.74	$19.60	$19.65	$19.65	753
2021-08-17	$19.36	$19.36	$19.36	$19.36	$19.36	229
2021-08-16	$19.10	$19.10	$19.08	$19.08	$19.08	10,355
2021-08-13	$19.05	$19.05	$19.05	$19.05	$19.05	160
2021-08-12	$18.93	$18.99	$18.93	$18.99	$18.99	916
2021-08-11	$18.82	$18.82	$18.82	$18.82	$18.82	0
2021-08-10	$18.82	$18.82	$18.82	$18.82	$18.82	0
2021-08-09	$18.82	$18.82	$18.82	$18.82	$18.82	10,005
2021-08-06	$18.40	$18.40	$18.40	$18.40	$18.40	305
2021-08-05	$18.75	$18.75	$18.75	$18.75	$18.75	5
2021-08-04	$19.10	$19.10	$18.75	$18.75	$18.75	406
2021-08-03	$19.00	$19.00	$19.00	$19.00	$19.00	1,519
2021-08-02	$18.83	$18.90	$18.83	$18.90	$18.90	1,027
2021-07-30	$18.73	$18.73	$18.73	$18.73	$18.73	90
2021-07-29	$18.46	$18.73	$18.46	$18.73	$18.73	10,105
2021-07-28	$18.37	$18.37	$18.37	$18.37	$18.37	58
2021-07-27	$18.37	$18.37	$18.37	$18.37	$18.37	70
2021-07-26	$18.37	$18.37	$18.37	$18.37	$18.37	335
2021-07-23	$18.60	$18.60	$18.60	$18.60	$18.60	126
2021-07-22	$17.85	$17.85	$17.85	$17.85	$17.85	60
2021-07-21	$17.85	$17.85	$17.85	$17.85	$17.85	300
2021-07-20	$17.76	$17.76	$17.76	$17.76	$17.76	727
2021-07-19	$17.85	$17.85	$17.65	$17.65	$17.65	2,532
2021-07-16	$18.43	$18.43	$18.43	$18.43	$18.43	6
2021-07-15	$18.03	$18.43	$18.02	$18.43	$18.43	502
2021-07-14	$18.90	$18.90	$18.90	$18.90	$18.90	445
2021-07-13	$19.20	$19.20	$19.20	$19.20	$19.20	130
2021-07-12	$19.20	$19.20	$19.20	$19.20	$19.20	1
2021-07-09	$19.20	$19.20	$19.20	$19.20	$19.20	280
2021-07-08	$19.14	$19.14	$18.68	$19.13	$19.13	7,201
2021-07-07	$17.99	$17.99	$17.99	$17.99	$17.99	3
2021-07-06	$17.99	$17.99	$17.99	$17.99	$17.99	0
2021-07-02	$18.00	$18.00	$17.99	$17.99	$17.99	1,422
2021-07-01	$18.00	$18.00	$18.00	$18.00	$18.00	202
2021-06-30	$17.88	$17.90	$17.88	$17.90	$17.90	671
2021-06-29	$18.19	$18.19	$18.13	$18.13	$18.13	1,289
2021-06-28	$18.33	$18.33	$18.33	$18.33	$18.33	377
2021-06-25	$18.06	$18.06	$18.06	$18.06	$18.06	169
2021-06-24	$17.88	$17.88	$17.88	$17.88	$17.88	2,300
2021-06-23	$17.66	$18.18	$17.66	$18.18	$18.18	1,354
2021-06-22	$17.82	$17.86	$17.75	$17.86	$17.86	746
2021-06-21	$17.91	$17.91	$17.91	$17.91	$17.91	0
2021-06-18	$17.91	$17.91	$17.91	$17.91	$17.91	109
2021-06-17	$17.99	$17.99	$17.85	$17.85	$17.85	611
2021-06-16	$18.80	$18.80	$18.80	$18.80	$18.80	0
2021-06-15	$18.40	$18.80	$18.40	$18.80	$18.80	1,201
2021-06-14	$17.16	$17.16	$17.16	$17.16	$17.16	0
2021-06-11	$17.16	$17.16	$17.16	$17.16	$17.16	7,200
2021-06-10	$17.07	$17.07	$17.06	$17.06	$17.06	1,735
2021-06-09	$16.35	$16.35	$16.35	$16.35	$16.35	532
2021-06-08	$15.99	$15.99	$15.99	$15.99	$15.99	130
2021-06-07	$15.68	$15.68	$15.68	$15.68	$15.68	1
2021-06-04	$15.68	$15.68	$15.68	$15.68	$15.68	30
2021-06-03	$15.68	$15.68	$15.68	$15.68	$15.68	206
2021-06-02	$16.00	$16.00	$16.00	$16.00	$16.00	135
2021-06-01	$16.29	$16.29	$16.29	$16.29	$16.29	43
2021-05-28	$16.60	$16.60	$16.29	$16.29	$16.29	584
2021-05-27	$16.38	$16.72	$16.38	$16.72	$16.72	600
2021-05-26	$16.19	$16.19	$16.19	$16.19	$16.19	347
2021-05-25	$15.76	$15.76	$15.76	$15.76	$15.76	240
2021-05-24	$15.72	$15.72	$15.72	$15.72	$15.72	10
2021-05-21	$15.72	$15.72	$15.72	$15.72	$15.72	64
2021-05-20	$15.72	$15.72	$15.72	$15.72	$15.72	400
2021-05-19	$15.80	$15.80	$15.80	$15.80	$15.80	390
2021-05-18	$15.83	$15.88	$15.75	$15.75	$15.75	1,423
2021-05-17	$14.25	$14.25	$14.25	$14.25	$14.25	3
2021-05-14	$14.25	$14.25	$14.25	$14.25	$14.25	110
2021-05-13	$14.04	$14.31	$14.04	$14.14	$14.14	1,703
2021-05-12	$14.20	$14.30	$14.01	$14.01	$14.01	7,053
2021-05-11	$14.30	$14.30	$14.30	$14.30	$14.30	825
2021-05-10	$14.53	$14.54	$14.53	$14.54	$14.54	357
2021-05-07	$14.36	$14.36	$14.36	$14.36	$14.36	402
2021-05-06	$14.68	$14.68	$14.60	$14.60	$14.60	252
2021-05-05	$14.70	$14.80	$14.70	$14.80	$14.80	800
2021-05-04	$15.25	$15.49	$15.20	$15.20	$15.20	882
2021-05-03	$15.18	$15.25	$15.18	$15.25	$15.25	1,099
2021-04-30	$15.00	$15.21	$14.94	$14.97	$14.97	1,569
2021-04-29	$14.82	$14.82	$14.82	$14.82	$14.82	250
2021-04-28	$14.80	$14.80	$14.80	$14.80	$14.80	311
2021-04-27	$14.77	$14.99	$14.77	$14.99	$14.99	1,102
2021-04-26	$15.45	$15.46	$15.25	$15.25	$15.25	1,219
2021-04-23	$15.33	$15.42	$15.33	$15.42	$15.42	6,328
2021-04-22	$15.06	$15.23	$15.06	$15.21	$15.21	2,816
2021-04-21	$14.42	$14.42	$14.42	$14.42	$14.42	2,081
2021-04-20	$14.40	$14.42	$14.40	$14.42	$14.42	639
2021-04-19	$14.65	$14.70	$14.65	$14.70	$14.70	640
2021-04-16	$14.50	$14.60	$14.50	$14.60	$14.60	1,455
2021-04-15	$14.40	$14.84	$14.40	$14.81	$14.81	7,058
2021-04-14	$14.21	$14.21	$14.21	$14.21	$14.21	18
2021-04-13	$13.67	$14.21	$13.67	$14.21	$14.21	13,515
2021-04-12	$14.00	$14.16	$13.84	$13.84	$13.84	1,586
2021-04-09	$13.82	$13.82	$13.82	$13.82	$13.82	926
2021-04-08	$13.85	$13.85	$13.85	$13.85	$13.85	655
2021-04-07	$13.67	$13.67	$13.67	$13.67	$13.67	813
2021-04-06	$13.60	$13.60	$13.60	$13.60	$13.60	198
2021-04-05	$13.50	$13.50	$13.50	$13.50	$13.50	0
2021-04-01	$13.49	$13.50	$13.45	$13.50	$13.50	10,023
2021-03-31	$13.11	$13.11	$13.11	$13.11	$13.11	1,653
2021-03-30	$13.06	$13.06	$13.06	$13.06	$13.06	163
2021-03-29	$13.06	$13.06	$13.06	$13.06	$13.06	461
2021-03-26	$13.20	$13.21	$13.15	$13.21	$13.21	1,092
2021-03-25	$13.03	$13.03	$13.03	$13.03	$13.03	17
2021-03-24	$13.00	$13.03	$13.00	$13.03	$13.03	1,090
2021-03-23	$13.31	$13.31	$13.10	$13.10	$13.10	601
2021-03-22	$13.25	$13.53	$13.25	$13.53	$13.53	781
2021-03-19	$13.22	$13.28	$13.09	$13.28	$13.28	835
2021-03-18	$14.25	$14.25	$14.10	$14.10	$14.10	418
2021-03-17	$14.50	$14.50	$14.16	$14.17	$14.17	306
2021-03-16	$14.35	$14.50	$14.35	$14.50	$14.50	768
2021-03-15	$14.27	$14.44	$14.27	$14.44	$14.44	5,153
2021-03-12	$14.12	$14.20	$14.12	$14.20	$14.20	1,235
2021-03-11	$14.42	$14.60	$14.42	$14.60	$14.60	1,226
2021-03-10	$13.92	$14.15	$13.92	$14.00	$14.00	1,537
2021-03-09	$13.29	$13.29	$13.29	$13.29	$13.29	36
2021-03-08	$13.29	$13.29	$13.29	$13.29	$13.29	354
2021-03-05	$13.84	$14.11	$13.60	$13.81	$13.81	2,141
2021-03-04	$14.04	$14.04	$13.56	$13.60	$13.60	795
2021-03-03	$14.50	$14.50	$14.50	$14.50	$14.50	248
2021-03-02	$14.35	$14.35	$14.35	$14.35	$14.35	381
2021-03-01	$14.00	$14.25	$14.00	$14.08	$14.08	1,333
2021-02-26	$13.99	$14.10	$13.93	$13.93	$13.93	1,414
2021-02-25	$14.00	$14.00	$14.00	$14.00	$14.00	1,668
2021-02-24	$14.21	$14.21	$13.83	$14.00	$14.00	1,668
2021-02-23	$13.90	$13.95	$13.73	$13.75	$13.75	757
2021-02-22	$13.80	$13.80	$13.80	$13.80	$13.80	136
2021-02-19	$14.12	$14.17	$13.99	$13.99	$13.99	2,154
2021-02-18	$14.08	$14.08	$14.08	$14.08	$14.08	36
2021-02-17	$14.08	$14.08	$14.08	$14.08	$14.08	36
2021-02-16	$14.50	$14.58	$14.08	$14.08	$14.08	770
2021-02-12	$14.08	$14.50	$14.08	$14.45	$14.45	4,298
2021-02-11	$14.01	$14.53	$14.01	$14.30	$14.30	4,307
2021-02-10	$13.95	$14.30	$13.95	$13.98	$13.98	837
2021-02-09	$13.98	$13.98	$13.95	$13.98	$13.98	837
2021-02-08	$14.00	$14.00	$13.69	$13.82	$13.82	4,233
2021-02-05	$13.63	$13.99	$13.63	$13.99	$13.99	450
2021-02-04	$13.45	$13.50	$13.45	$13.50	$13.50	1,230
2021-02-03	$13.85	$13.85	$13.40	$13.40	$13.40	1,417
2021-02-02	$13.31	$13.70	$13.26	$13.70	$13.70	4,458
2021-02-01	$13.46	$13.46	$13.26	$13.36	$13.36	5,226
2021-01-29	$13.23	$13.75	$13.23	$13.25	$13.25	1,433
2021-01-28	$13.64	$13.64	$13.32	$13.41	$13.41	1,668
2021-01-27	$13.34	$13.75	$13.34	$13.56	$13.56	826
2021-01-26	$13.39	$13.65	$13.39	$13.65	$13.65	2,428
2021-01-25	$13.19	$13.48	$13.19	$13.30	$13.30	2,521
2021-01-22	$12.93	$12.93	$12.90	$12.90	$12.90	1,191
2021-01-21	$13.08	$13.08	$12.88	$12.90	$12.90	754
2021-01-20	$12.90	$12.90	$12.90	$12.90	$12.90	882
2021-01-19	$12.88	$12.88	$12.78	$12.78	$12.78	1,222
2021-01-15	$12.36	$12.67	$12.36	$12.67	$12.67	700
2021-01-14	$12.45	$12.66	$12.45	$12.66	$12.66	5,872
2021-01-13	$13.00	$13.00	$12.65	$12.84	$12.84	1,581
2021-01-12	$12.93	$13.38	$12.90	$13.13	$13.13	1,239
2021-01-11	$12.85	$13.11	$12.85	$13.00	$13.00	1,353
2021-01-08	$13.50	$13.55	$13.28	$13.46	$13.46	1,752
2021-01-07	$13.50	$13.88	$13.50	$13.88	$13.88	4,253
2021-01-06	$13.82	$13.82	$13.73	$13.73	$13.73	1,276
2021-01-05	$14.01	$14.17	$13.75	$13.87	$13.87	3,677
2021-01-04	$14.00	$14.00	$13.53	$13.59	$13.59	3,893
2020-12-31	$14.00	$14.60	$14.00	$14.21	$14.21	1,645
2020-12-30	$13.73	$13.95	$13.36	$13.85	$13.85	3,670
2020-12-29	$14.13	$14.45	$13.96	$14.25	$14.25	4,413
2020-12-28	$13.75	$14.08	$13.33	$13.33	$13.33	3,980
2020-12-24	$13.22	$13.22	$13.22	$13.22	$13.22	115
2020-12-23	$13.10	$13.45	$13.06	$13.25	$13.25	5,895
2020-12-22	$12.80	$12.81	$12.65	$12.65	$12.65	2,344
2020-12-21	$12.30	$12.69	$12.30	$12.65	$12.65	2,059
2020-12-18	$12.70	$12.70	$12.31	$12.31	$12.31	606
2020-12-17	$12.55	$12.75	$12.55	$12.69	$12.69	5,018
2020-12-16	$12.00	$12.23	$12.00	$12.16	$12.16	1,977
2020-12-15	$11.68	$11.74	$11.65	$11.74	$11.74	3,039
2020-12-14	$11.72	$11.74	$11.55	$11.68	$11.68	3,454
2020-12-11	$11.73	$11.73	$11.41	$11.41	$11.41	948
2020-12-10	$11.40	$11.74	$11.40	$11.74	$11.74	1,958
2020-12-09	$11.35	$11.53	$11.20	$11.53	$11.53	2,694
2020-12-08	$11.15	$11.35	$11.15	$11.35	$11.35	1,545
2020-12-07	$11.36	$11.36	$11.00	$11.12	$11.12	5,377
2020-12-04	$11.60	$11.65	$11.50	$11.65	$11.65	3,190
2020-12-03	$11.45	$11.75	$11.45	$11.68	$11.68	2,158
2020-12-02	$11.35	$11.50	$11.20	$11.50	$11.50	5,080
2020-12-01	$11.76	$11.76	$11.46	$11.50	$11.50	5,310
2020-11-30	$11.77	$11.77	$11.45	$11.75	$11.75	2,864
2020-11-27	$11.50	$11.55	$11.15	$11.55	$11.55	3,797
2020-11-25	$11.72	$11.72	$11.60	$11.70	$11.70	716
2020-11-24	$11.75	$11.75	$11.45	$11.75	$11.75	5,594
2020-11-23	$11.60	$11.64	$11.10	$11.48	$11.48	8,623
2020-11-20	$11.71	$11.71	$11.53	$11.69	$11.69	5,025
2020-11-19	$11.52	$11.68	$11.45	$11.45	$11.45	2,541
2020-11-18	$11.61	$11.65	$11.40	$11.45	$11.45	2,079
2020-11-17	$11.45	$11.45	$11.45	$11.45	$11.45	136
2020-11-16	$11.53	$11.68	$11.40	$11.45	$11.45	3,346
2020-11-13	$11.25	$11.38	$11.25	$11.38	$11.38	1,372
2020-11-12	$11.19	$11.19	$11.10	$11.14	$11.14	1,637
2020-11-11	$11.24	$11.24	$11.09	$11.13	$11.13	1,425
2020-11-10	$10.95	$11.04	$10.95	$11.04	$11.04	1,815
2020-11-09	$10.56	$10.56	$10.51	$10.51	$10.51	983
2020-11-06	$10.40	$10.40	$10.40	$10.40	$10.40	43
2020-11-05	$10.60	$10.75	$10.40	$10.40	$10.40	1,573
2020-11-04	$10.73	$10.89	$10.58	$10.89	$10.89	1,485
2020-11-03	$10.45	$10.46	$10.45	$10.46	$10.46	675
2020-11-02	$10.60	$10.60	$10.31	$10.38	$10.38	6,892
2020-10-30	$10.70	$10.70	$10.25	$10.50	$10.50	1,666
2020-10-29	$10.45	$10.45	$10.45	$10.45	$10.45	1,918
2020-10-28	$10.48	$10.70	$10.48	$10.70	$10.70	5,437
2020-10-27	$10.94	$10.94	$10.94	$10.94	$10.94	827
2020-10-26	$10.80	$11.00	$10.80	$11.00	$11.00	3,698
2020-10-23	$10.53	$10.60	$10.53	$10.58	$10.58	3,012
2020-10-22	$10.31	$10.45	$10.31	$10.38	$10.38	638
2020-10-21	$10.55	$10.55	$10.55	$10.55	$10.55	245
2020-10-20	$10.66	$10.66	$10.66	$10.66	$10.66	152
2020-10-19	$10.45	$10.45	$10.45	$10.45	$10.45	126
2020-10-16	$10.25	$10.45	$10.25	$10.45	$10.45	4,426
2020-10-15	$10.17	$10.37	$10.17	$10.37	$10.37	1,725
2020-10-14	$10.52	$10.55	$10.35	$10.55	$10.55	2,700
2020-10-13	$10.85	$10.85	$10.40	$10.40	$10.40	377
2020-10-12	$10.85	$10.85	$10.85	$10.85	$10.85	912
2020-10-09	$10.88	$11.00	$10.88	$11.00	$11.00	3,052
2020-10-08	$10.77	$10.77	$10.77	$10.77	$10.77	283
2020-10-07	$11.03	$11.03	$11.03	$11.03	$11.03	101
2020-10-06	$10.98	$11.07	$10.98	$11.03	$11.03	1,111
2020-10-05	$10.95	$10.95	$10.90	$10.90	$10.90	576
2020-10-02	$10.41	$10.75	$10.41	$10.57	$10.57	1,214
2020-10-01	$10.66	$10.66	$10.66	$10.66	$10.66	42
2020-09-30	$10.50	$10.66	$10.50	$10.66	$10.66	273
2020-09-29	$10.62	$10.62	$10.30	$10.50	$10.50	4,855
2020-09-28	$10.35	$10.48	$10.13	$10.13	$10.13	8,708
2020-09-25	$10.20	$10.25	$10.15	$10.25	$10.25	2,270
2020-09-24	$10.39	$10.70	$10.39	$10.55	$10.55	882
2020-09-23	$10.60	$10.80	$10.60	$10.80	$10.80	1,580
2020-09-22	$10.84	$10.88	$10.70	$10.82	$10.82	2,004
2020-09-21	$10.70	$10.96	$10.70	$10.96	$10.96	4,233
2020-09-18	$11.15	$11.15	$10.95	$10.95	$10.95	3,274
2020-09-17	$10.85	$11.24	$10.85	$11.24	$11.24	5,725
2020-09-16	$11.10	$11.10	$11.00	$11.00	$11.00	995
2020-09-15	$11.08	$11.25	$10.90	$11.25	$11.25	777
2020-09-14	$10.95	$11.25	$10.95	$11.25	$11.25	944
2020-09-11	$10.78	$10.80	$10.55	$10.80	$10.80	1,591
2020-09-10	$10.70	$11.03	$10.70	$10.82	$10.82	3,416
2020-09-09	$10.69	$11.00	$10.55	$10.75	$10.75	23,888
2020-09-08	$10.92	$11.38	$10.92	$11.38	$11.38	4,307
2020-09-04	$10.96	$11.30	$10.85	$10.90	$10.90	10,194
2020-09-03	$11.80	$11.85	$11.20	$11.32	$11.32	8,681
2020-09-02	$11.85	$11.85	$11.30	$11.60	$11.60	10,249
2020-09-01	$11.85	$11.85	$10.86	$10.86	$10.86	22,275
2020-08-31	$11.19	$11.21	$11.19	$11.21	$11.21	10,758
2020-08-28	$11.00	$11.12	$10.95	$11.12	$11.12	3,735
2020-08-27	$10.99	$10.99	$10.75	$10.78	$10.78	733
2020-08-26	$10.65	$11.04	$10.65	$11.04	$11.04	1,439
2020-08-25	$11.05	$11.05	$10.84	$10.91	$10.91	2,796
2020-08-24	$10.51	$10.85	$10.48	$10.70	$10.70	4,756
2020-08-21	$10.41	$10.55	$10.28	$10.53	$10.53	6,717
2020-08-20	$10.85	$11.00	$10.85	$10.85	$10.85	7,905
2020-08-19	$10.75	$10.93	$10.75	$10.88	$10.88	10,696
2020-08-18	$11.00	$11.00	$10.80	$10.87	$10.87	10,277
2020-08-17	$11.15	$11.15	$11.00	$11.05	$11.05	3,005
2020-08-14	$10.83	$10.88	$10.83	$10.86	$10.86	1,146
2020-08-13	$11.06	$11.20	$10.85	$10.85	$10.85	2,434
2020-08-12	$10.90	$11.05	$10.70	$10.90	$10.90	7,383
2020-08-11	$11.00	$11.21	$11.00	$11.10	$11.10	5,908
2020-08-10	$11.20	$11.20	$11.00	$11.00	$11.00	2,869
2020-08-07	$11.35	$11.35	$11.18	$11.18	$11.18	3,675
2020-08-06	$11.36	$11.40	$11.00	$11.14	$11.14	13,360
2020-08-05	$11.51	$11.57	$11.14	$11.33	$11.33	19,884
2020-08-04	$11.07	$11.35	$11.00	$11.35	$11.35	23,258
2020-08-03	$10.74	$10.93	$10.70	$10.93	$10.93	4,231
2020-07-31	$11.10	$11.10	$10.64	$10.73	$10.73	2,859
2020-07-30	$10.50	$10.70	$10.35	$10.70	$10.70	4,498
2020-07-29	$10.78	$10.84	$10.50	$10.53	$10.53	10,706
2020-07-28	$10.60	$10.74	$10.56	$10.56	$10.56	10,952
2020-07-27	$10.53	$10.54	$10.30	$10.30	$10.30	6,277
2020-07-24	$10.19	$10.26	$10.00	$10.21	$10.21	4,968
2020-07-23	$10.55	$10.55	$10.22	$10.48	$10.48	24,080
2020-07-22	$10.71	$10.71	$10.33	$10.60	$10.60	46,800
2020-07-21	$11.35	$11.45	$11.20	$11.39	$11.39	100,200
2020-07-20	$10.95	$11.75	$10.95	$11.60	$11.60	86,200
2020-07-17	$10.79	$11.00	$10.60	$10.95	$10.95	11,800
2020-07-16	$10.60	$10.84	$10.30	$10.74	$10.74	27,700
2020-07-15	$9.81	$10.10	$9.81	$9.95	$9.95	2,900
2020-07-14	$9.19	$9.38	$9.19	$9.38	$9.38	380
2020-07-13	$9.32	$9.32	$9.18	$9.31	$9.31	5,500
2020-07-10	$9.45	$9.70	$9.45	$9.70	$9.70	3,500
2020-07-09	$9.55	$9.55	$9.30	$9.30	$9.30	1,200
2020-07-08	$9.55	$9.56	$9.55	$9.56	$9.56	20,300
2020-07-07	$9.72	$9.93	$9.50	$9.60	$9.60	2,800
2020-07-06	$9.87	$9.87	$9.68	$9.72	$9.72	660
2020-07-02	$9.28	$9.46	$9.10	$9.27	$9.27	5,293
2020-07-01	$8.85	$9.26	$8.85	$9.20	$9.20	985
2020-06-30	$8.94	$8.94	$8.75	$8.83	$8.83	4,072
2020-06-29	$9.10	$9.10	$8.98	$9.05	$9.05	9,555
2020-06-26	$9.31	$9.47	$9.31	$9.47	$9.47	2,091
2020-06-25	$9.25	$9.36	$9.25	$9.36	$9.36	1,737
2020-06-24	$9.35	$9.63	$9.19	$9.25	$9.25	3,904
2020-06-23	$10.00	$10.00	$9.75	$9.85	$9.85	3,496
2020-06-22	$9.96	$10.00	$9.96	$10.00	$10.00	4,374
2020-06-19	$10.25	$10.39	$10.25	$10.36	$10.36	2,174
2020-06-18	$10.65	$10.65	$10.25	$10.35	$10.35	5,631
2020-06-17	$10.52	$10.90	$10.52	$10.80	$10.80	7,523
2020-06-16	$10.11	$10.56	$10.11	$10.52	$10.52	3,165
2020-06-15	$9.60	$10.10	$9.60	$10.10	$10.10	2,536
2020-06-12	$10.25	$10.29	$9.55	$10.00	$10.00	12,755
2020-06-11	$10.29	$10.33	$9.90	$10.22	$10.22	11,740
2020-06-10	$10.43	$10.43	$10.11	$10.11	$10.11	307
2020-06-09	$10.36	$10.36	$10.11	$10.11	$10.11	1,032
2020-06-08	$9.95	$10.55	$9.95	$10.31	$10.31	8,865
2020-06-05	$10.20	$10.20	$9.78	$10.10	$10.10	21,068
2020-06-04	$9.76	$9.76	$9.76	$9.76	$9.76	1,030
2020-06-03	$9.55	$9.95	$9.55	$9.71	$9.71	3,107
2020-06-02	$10.10	$10.32	$10.05	$10.05	$10.05	5,528
2020-06-01	$9.88	$10.20	$9.85	$9.90	$9.90	6,650
2020-05-29	$10.00	$10.00	$9.66	$9.79	$9.79	5,820
2020-05-28	$9.63	$9.69	$9.25	$9.53	$9.53	10,274
2020-05-27	$8.75	$8.93	$8.71	$8.93	$8.93	1,851
2020-05-26	$9.10	$9.10	$9.00	$9.00	$9.00	1,809
2020-05-22	$9.41	$9.43	$9.29	$9.41	$9.41	3,279
2020-05-21	$9.40	$9.40	$9.40	$9.40	$9.40	56
2020-05-20	$9.40	$9.40	$9.40	$9.40	$9.40	274
2020-05-19	$9.80	$9.80	$9.38	$9.38	$9.38	791
2020-05-18	$9.90	$9.90	$9.70	$9.70	$9.70	3,000
2020-05-15	$9.35	$9.63	$9.35	$9.63	$9.63	1,711
2020-05-14	$9.01	$9.15	$9.01	$9.15	$9.15	2,343
2020-05-13	$9.02	$9.02	$8.95	$8.95	$8.95	418
2020-05-12	$9.27	$9.27	$9.08	$9.08	$9.08	6,405
2020-05-11	$9.25	$9.25	$9.25	$9.25	$9.25	225
2020-05-08	$9.05	$9.05	$8.85	$8.85	$8.85	718
2020-05-07	$8.70	$8.75	$8.70	$8.73	$8.73	835
2020-05-06	$8.80	$8.93	$8.75	$8.93	$8.93	2,045
2020-05-05	$9.18	$9.20	$9.15	$9.15	$9.15	868
2020-05-04	$9.25	$9.25	$9.10	$9.15	$9.15	2,784
2020-05-01	$9.30	$9.30	$8.55	$9.20	$9.20	1,214
2020-04-30	$9.14	$9.31	$9.06	$9.28	$9.28	7,564
2020-04-29	$9.31	$9.31	$9.11	$9.26	$9.26	19,618
2020-04-28	$9.26	$9.26	$8.96	$9.10	$9.10	5,106
2020-04-27	$9.16	$9.26	$9.16	$9.26	$9.26	2,022
2020-04-24	$8.90	$8.90	$8.90	$8.90	$8.90	28
2020-04-23	$9.29	$9.29	$8.90	$8.90	$8.90	575
2020-04-22	$9.25	$9.25	$9.25	$9.25	$9.25	21
2020-04-21	$9.01	$9.25	$9.01	$9.25	$9.25	300
2020-04-20	$9.63	$9.63	$9.20	$9.39	$9.39	2,664
2020-04-17	$9.20	$9.20	$9.04	$9.04	$9.04	801
2020-04-16	$8.90	$8.90	$8.90	$8.90	$8.90	200
2020-04-15	$8.94	$8.94	$8.60	$8.60	$8.60	604
2020-04-14	$9.07	$9.07	$9.07	$9.07	$9.07	100
2020-04-13	$8.41	$8.41	$8.41	$8.41	$8.41	262
2020-04-09	$9.00	$9.00	$9.00	$9.00	$9.00	170
2020-04-08	$8.25	$8.25	$8.25	$8.25	$8.25	396
2020-04-07	$6.88	$6.88	$6.88	$6.88	$6.88	100
2020-04-03	$6.51	$6.51	$6.51	$6.51	$6.51	498
2020-04-02	$7.00	$7.00	$7.00	$7.00	$7.00	300
2020-04-01	$6.97	$6.97	$6.97	$6.97	$6.97	20
2020-03-30	$6.97	$6.97	$6.97	$6.97	$6.97	1,410
2020-03-26	$6.06	$6.06	$6.06	$6.06	$6.06	10
2020-03-23	$6.00	$6.06	$6.00	$6.06	$6.06	3,100
2020-03-18	$4.51	$4.51	$4.51	$4.51	$4.51	200
2020-03-17	$5.04	$5.04	$5.00	$5.00	$5.00	1,300
2020-03-16	$6.16	$6.16	$6.16	$6.16	$6.16	20
2020-03-13	$6.16	$6.16	$6.16	$6.16	$6.16	300
2020-03-12	$6.50	$6.50	$6.16	$6.16	$6.16	600
2020-03-09	$7.73	$7.73	$7.73	$7.73	$7.73	64
2020-03-04	$7.70	$7.73	$7.70	$7.73	$7.73	300
2020-03-03	$7.70	$7.70	$7.70	$7.70	$7.70	200
2020-02-28	$7.85	$7.95	$7.85	$7.95	$7.95	200
2020-02-27	$7.90	$7.90	$7.90	$7.90	$7.90	121
2020-02-25	$8.22	$8.22	$8.22	$8.22	$8.22	10
2020-02-24	$8.16	$8.22	$8.16	$8.22	$8.22	229
2020-02-20	$8.40	$8.40	$8.40	$8.40	$8.40	50
2020-02-13	$8.40	$8.40	$8.40	$8.40	$8.40	200
2020-02-11	$8.20	$8.20	$8.20	$8.20	$8.20	222
2020-02-06	$8.18	$8.18	$8.18	$8.18	$8.18	226
2020-01-30	$8.22	$8.22	$8.22	$8.22	$8.22	10
2020-01-28	$8.22	$8.22	$8.22	$8.22	$8.22	108
2020-01-27	$8.65	$8.65	$8.65	$8.65	$8.65	5
2020-01-24	$8.65	$8.65	$8.65	$8.65	$8.65	100
2020-01-22	$8.65	$8.65	$8.65	$8.65	$8.65	1,497
2020-01-21	$8.65	$8.65	$8.65	$8.65	$8.65	250
2020-01-17	$8.80	$8.80	$8.80	$8.80	$8.80	24,360
2020-01-16	$8.95	$8.95	$8.85	$8.85	$8.85	255
2020-01-15	$8.95	$8.95	$8.95	$8.95	$8.95	10
2020-01-14	$8.95	$8.95	$8.95	$8.95	$8.95	100
2020-01-13	$8.85	$9.02	$8.85	$9.02	$9.02	500
2020-01-09	$8.70	$8.70	$8.70	$8.70	$8.70	580
2020-01-07	$8.70	$8.70	$8.70	$8.70	$8.70	100
2020-01-03	$8.68	$8.70	$8.68	$8.70	$8.70	600
2020-01-02	$8.75	$8.80	$8.75	$8.80	$8.80	800
2019-12-30	$8.85	$8.85	$8.85	$8.85	$8.85	100
2019-12-27	$8.55	$8.55	$8.55	$8.55	$8.55	100
2019-12-26	$8.22	$8.22	$8.22	$8.22	$8.22	80
2019-12-24	$8.22	$8.22	$8.22	$8.22	$8.22	10
2019-12-23	$8.22	$8.22	$8.22	$8.22	$8.22	15
2019-12-18	$8.22	$8.22	$8.22	$8.22	$8.22	20
2019-12-16	$8.22	$8.22	$8.22	$8.22	$8.22	75
2019-12-13	$8.22	$8.22	$8.22	$8.22	$8.22	198
2019-11-29	$7.78	$7.83	$7.78	$7.83	$7.83	1,600
2019-11-27	$7.37	$7.37	$7.37	$7.37	$7.37	2,050
2019-11-18	$7.50	$7.50	$7.50	$7.50	$7.50	800
2019-11-05	$7.01	$7.21	$7.01	$7.21	$7.21	1,235
2019-11-01	$7.20	$7.20	$7.05	$7.05	$7.05	1,000
2019-10-31	$7.38	$7.38	$7.38	$7.38	$7.38	100
2019-10-29	$7.03	$7.03	$7.03	$7.03	$7.03	6,000
2019-10-21	$6.85	$6.85	$6.85	$6.85	$6.85	100
2019-10-17	$7.04	$7.04	$7.04	$7.04	$7.04	1,000
2019-10-15	$6.56	$6.56	$6.56	$6.56	$6.56	100
2019-10-14	$6.45	$6.45	$6.45	$6.45	$6.45	100
2019-10-11	$6.77	$6.77	$6.77	$6.77	$6.77	100
2019-10-10	$6.30	$6.30	$6.20	$6.20	$6.20	4,500
2019-10-09	$6.36	$6.36	$6.36	$6.36	$6.36	64
2019-10-08	$6.36	$6.36	$6.36	$6.36	$6.36	108
2019-10-04	$6.70	$6.70	$6.70	$6.70	$6.70	326
2019-10-01	$6.65	$6.91	$6.65	$6.91	$6.91	2,450
2019-09-24	$6.85	$6.85	$6.85	$6.85	$6.85	152
2019-09-18	$6.50	$6.70	$6.50	$6.70	$6.70	247
2019-09-17	$6.35	$6.35	$6.25	$6.35	$6.35	2,090
2019-09-16	$6.82	$6.82	$6.82	$6.82	$6.82	34,489
2019-09-13	$6.95	$6.95	$6.80	$6.82	$6.82	2,361
2019-09-12	$7.23	$7.23	$6.89	$7.00	$7.00	5,337
2019-09-11	$7.55	$7.55	$7.45	$7.45	$7.45	900
2019-09-10	$7.55	$7.55	$7.55	$7.55	$7.55	21,063
2019-08-30	$7.65	$7.80	$7.65	$7.80	$7.80	1,135
2019-08-29	$7.60	$7.60	$7.53	$7.53	$7.53	24,201
2019-08-28	$7.60	$7.60	$7.60	$7.60	$7.60	2,359
2019-08-27	$7.75	$7.75	$7.75	$7.75	$7.75	3,800
2019-08-23	$7.75	$7.75	$7.75	$7.75	$7.75	22,712
2019-08-22	$7.75	$7.75	$7.75	$7.75	$7.75	2,321
2019-08-20	$7.87	$7.87	$7.87	$7.87	$7.87	2,000
2019-08-16	$7.85	$7.85	$7.85	$7.85	$7.85	153
2019-08-15	$8.05	$8.15	$8.05	$8.15	$8.15	32,623
2019-08-13	$8.15	$8.15	$8.15	$8.15	$8.15	400
2019-08-12	$8.15	$8.15	$8.15	$8.15	$8.15	7,000
2019-08-09	$8.29	$8.30	$8.15	$8.15	$8.15	12,943
2019-08-07	$8.65	$8.65	$8.65	$8.65	$8.65	8
2019-07-26	$8.55	$8.65	$8.55	$8.65	$8.65	725
2019-07-24	$8.91	$8.91	$8.91	$8.91	$8.91	100
2019-07-22	$8.65	$8.65	$8.65	$8.65	$8.65	100
2019-07-18	$8.53	$8.53	$8.53	$8.53	$8.53	368
2019-07-17	$8.55	$8.58	$8.53	$8.53	$8.53	1,700
2019-07-16	$8.75	$8.75	$8.75	$8.75	$8.75	25
2019-07-15	$8.75	$8.75	$8.75	$8.75	$8.75	12,771
2019-07-12	$8.75	$8.75	$8.75	$8.75	$8.75	12,229
2019-07-03	$9.00	$9.00	$9.00	$9.00	$9.00	25,000
2019-07-02	$8.85	$8.85	$8.85	$8.85	$8.85	154
2019-06-28	$9.35	$9.35	$9.35	$9.35	$9.35	20
2019-06-20	$9.25	$9.35	$9.25	$9.35	$9.35	1,745
2019-06-17	$9.25	$9.64	$9.25	$9.64	$9.64	400
2019-06-14	$9.47	$9.47	$9.25	$9.25	$9.25	32,728
2019-06-13	$9.47	$9.47	$9.47	$9.47	$9.47	10,900
2019-06-12	$9.63	$9.63	$9.63	$9.63	$9.63	1,445
2019-06-11	$9.63	$9.63	$9.63	$9.63	$9.63	14,410
2019-06-10	$9.67	$9.70	$9.63	$9.70	$9.70	4,352
2019-06-06	$9.70	$9.70	$9.25	$9.25	$9.25	600
2019-06-05	$9.45	$9.45	$9.40	$9.40	$9.40	1,100
2019-05-31	$9.50	$9.50	$9.40	$9.40	$9.40	720
2019-05-30	$9.47	$9.54	$9.47	$9.54	$9.54	9,700
2019-05-28	$10.02	$10.02	$9.80	$9.95	$9.95	4,289
2019-05-23	$8.73	$8.73	$8.73	$8.73	$8.73	2,600
2019-05-22	$8.73	$8.73	$8.73	$8.73	$8.73	912
2019-05-21	$8.73	$8.73	$8.73	$8.73	$8.73	90
2019-05-17	$8.73	$8.73	$8.73	$8.73	$8.73	100
2019-05-16	$8.69	$8.69	$8.69	$8.69	$8.69	75
2019-05-13	$8.94	$8.94	$8.69	$8.69	$8.69	983
2019-05-08	$9.05	$9.05	$9.05	$9.05	$9.05	30
2019-05-07	$9.05	$9.05	$9.05	$9.05	$9.05	6,100
2019-05-03	$9.00	$9.00	$8.83	$8.83	$8.83	500
2019-04-26	$8.85	$8.85	$8.85	$8.85	$8.85	95
2019-04-23	$8.85	$8.85	$8.85	$8.85	$8.85	100
2019-04-22	$8.59	$8.72	$8.59	$8.72	$8.72	300
2019-04-18	$8.93	$8.95	$8.93	$8.95	$8.95	1,613
2019-04-16	$9.32	$9.32	$9.32	$9.32	$9.32	5
2019-04-15	$9.32	$9.32	$9.32	$9.32	$9.32	41,698
2019-04-09	$9.51	$9.51	$9.51	$9.51	$9.51	100
2019-04-04	$9.45	$9.45	$9.45	$9.45	$9.45	100
2019-04-02	$9.36	$9.36	$9.36	$9.36	$9.36	220
2019-04-01	$9.50	$9.50	$9.49	$9.49	$9.49	270
2019-03-29	$9.25	$9.25	$9.25	$9.25	$9.25	400
2019-03-28	$9.05	$9.05	$9.05	$9.05	$9.05	1,164
2019-03-26	$9.05	$9.05	$9.05	$9.05	$9.05	1,200
2019-03-25	$9.05	$9.06	$9.00	$9.05	$9.05	7,022
2019-03-21	$9.05	$9.05	$9.05	$9.05	$9.05	396
2019-03-19	$9.08	$9.08	$9.08	$9.08	$9.08	450
2019-03-14	$9.15	$9.15	$9.15	$9.15	$9.15	23
2019-03-13	$8.72	$9.15	$8.72	$9.15	$9.15	1,700
2019-03-12	$9.28	$9.28	$9.10	$9.10	$9.10	55,173
2019-03-11	$9.05	$9.05	$9.05	$9.05	$9.05	13,886
2019-03-08	$9.05	$9.05	$9.05	$9.05	$9.05	145
2019-03-06	$8.43	$8.43	$8.43	$8.43	$8.43	5
2019-03-04	$8.43	$8.43	$8.43	$8.43	$8.43	600
2019-02-28	$8.12	$8.12	$8.12	$8.12	$8.12	100
2019-02-26	$8.00	$8.00	$7.97	$7.97	$7.97	1,100
2019-02-25	$8.50	$8.50	$8.50	$8.50	$8.50	237
2019-02-21	$8.50	$8.60	$8.38	$8.38	$8.38	1,600
2019-02-08	$8.75	$8.75	$8.75	$8.75	$8.75	1,015
2019-02-06	$9.20	$9.20	$9.20	$9.20	$9.20	240
2019-02-01	$8.80	$9.05	$8.80	$9.05	$9.05	800
2019-01-23	$8.76	$8.76	$8.76	$8.76	$8.76	200
2019-01-22	$8.51	$8.51	$8.51	$8.51	$8.51	3,068
2019-01-18	$8.10	$8.10	$8.10	$8.10	$8.10	100
2019-01-16	$8.05	$8.05	$8.05	$8.05	$8.05	21
2019-01-15	$8.05	$8.10	$8.05	$8.05	$8.05	2,079
2019-01-11	$8.20	$8.23	$8.20	$8.23	$8.23	1,258
2019-01-10	$8.15	$8.15	$8.15	$8.15	$8.15	5,000
2019-01-08	$8.15	$8.15	$8.15	$8.15	$8.15	340
2019-01-07	$8.50	$8.50	$8.50	$8.50	$8.50	1,300
2019-01-04	$8.49	$8.49	$8.49	$8.49	$8.49	129
2019-01-02	$8.18	$8.18	$8.18	$8.18	$8.18	208
2018-12-31	$8.87	$8.87	$8.87	$8.87	$8.87	100
2018-12-21	$8.50	$8.50	$8.30	$8.30	$8.30	30,880
2018-12-20	$8.50	$8.51	$8.50	$8.50	$8.50	23,345
2018-12-19	$8.95	$8.95	$8.80	$8.80	$8.80	900
2018-12-14	$9.05	$9.05	$9.05	$9.05	$9.05	29,360
2018-12-12	$9.17	$9.17	$9.17	$9.17	$9.17	15
2018-12-10	$9.17	$9.17	$9.17	$9.17	$9.17	1,800
2018-12-06	$9.07	$9.07	$9.07	$9.07	$9.07	500
2018-12-03	$9.10	$9.10	$9.10	$9.10	$9.10	150
2018-11-29	$8.83	$8.83	$8.83	$8.83	$8.83	400
2018-11-28	$8.31	$8.31	$8.31	$8.31	$8.31	9
2018-11-21	$8.31	$8.31	$8.31	$8.31	$8.31	250
2018-11-19	$8.36	$8.49	$8.29	$8.45	$8.45	27,425
2018-11-16	$8.45	$8.45	$8.45	$8.45	$8.45	1,000
2018-11-15	$8.44	$8.44	$8.44	$8.44	$8.44	150
2018-11-14	$8.50	$8.72	$8.50	$8.50	$8.50	50,200
2018-11-13	$9.00	$9.00	$9.00	$9.00	$9.00	300
2018-11-12	$9.15	$9.15	$9.14	$9.14	$9.14	600
2018-11-09	$9.50	$9.50	$9.50	$9.50	$9.50	2,042
2018-11-08	$9.55	$9.55	$9.55	$9.55	$9.55	2,400
2018-11-07	$9.48	$9.48	$9.48	$9.48	$9.48	10
2018-11-05	$9.29	$9.48	$9.29	$9.48	$9.48	10,000
2018-11-01	$8.66	$8.66	$8.66	$8.66	$8.66	50
2018-10-29	$9.23	$9.23	$8.66	$8.66	$8.66	200
2018-10-26	$9.15	$9.15	$9.15	$9.15	$9.15	600
2018-10-25	$9.00	$9.00	$8.95	$8.95	$8.95	25,200
2018-10-24	$8.97	$8.97	$8.97	$8.97	$8.97	25,036
2018-10-23	$9.21	$9.41	$9.17	$9.41	$9.41	51,090
2018-10-19	$10.35	$10.35	$10.35	$10.35	$10.35	20
2018-10-18	$10.35	$10.35	$10.35	$10.35	$10.35	10
2018-10-17	$10.35	$10.35	$10.35	$10.35	$10.35	34
2018-10-12	$10.35	$10.35	$10.35	$10.35	$10.35	240
2018-10-11	$10.35	$10.35	$10.35	$10.35	$10.35	100
2018-10-09	$10.97	$10.97	$10.97	$10.97	$10.97	382
2018-10-08	$11.00	$11.00	$11.00	$11.00	$11.00	25,100
2018-10-04	$11.50	$11.50	$11.50	$11.50	$11.50	128
2018-10-03	$11.60	$11.60	$11.60	$11.60	$11.60	130
2018-10-02	$11.78	$11.78	$11.50	$11.50	$11.50	10,000
2018-10-01	$12.20	$12.20	$12.00	$12.00	$12.00	523
2018-09-26	$12.00	$12.00	$11.89	$11.89	$11.89	2,028
2018-09-25	$11.80	$11.80	$11.80	$11.80	$11.80	500
2018-09-24	$11.33	$11.33	$11.33	$11.33	$11.33	2,600
2018-09-21	$11.66	$11.81	$11.61	$11.61	$11.61	300
2018-09-20	$12.00	$12.00	$11.98	$12.00	$12.00	834
2018-09-19	$11.86	$11.86	$11.86	$11.86	$11.86	212
2018-09-18	$12.04	$12.04	$12.04	$12.04	$12.04	200
2018-09-17	$12.04	$12.04	$12.04	$12.04	$12.04	23
2018-09-14	$11.49	$12.04	$11.49	$12.04	$12.04	4,490
2018-09-13	$11.24	$11.24	$11.24	$11.24	$11.24	150
2018-09-12	$10.73	$10.73	$10.73	$10.73	$10.73	500
2018-09-11	$10.57	$10.57	$10.57	$10.57	$10.57	500
2018-09-10	$10.69	$10.88	$10.69	$10.88	$10.88	10,000
2018-09-07	$10.72	$10.72	$10.72	$10.72	$10.72	91
2018-09-06	$10.72	$10.72	$10.72	$10.72	$10.72	1,173
2018-08-31	$10.72	$10.72	$10.72	$10.72	$10.72	60
2018-08-27	$10.92	$10.92	$10.72	$10.72	$10.72	10,500
2018-08-24	$11.25	$11.25	$11.25	$11.25	$11.25	2,000
2018-08-23	$10.80	$10.80	$10.80	$10.80	$10.80	26
2018-08-21	$10.80	$10.80	$10.80	$10.80	$10.80	70
2018-08-17	$10.80	$10.80	$10.80	$10.80	$10.80	5
2018-08-16	$10.80	$10.80	$10.80	$10.80	$10.80	25
2018-08-15	$11.00	$11.04	$10.80	$10.80	$10.80	28,046
2018-08-13	$11.25	$11.25	$11.25	$11.25	$11.25	10
2018-08-10	$11.25	$11.25	$11.25	$11.25	$11.25	100
2018-08-09	$11.76	$11.76	$11.76	$11.76	$11.76	200
2018-08-06	$12.15	$12.43	$12.15	$12.43	$12.43	200
2018-08-03	$11.65	$11.65	$11.55	$11.55	$11.55	1,010
2018-07-31	$9.50	$9.50	$9.50	$9.50	$9.50	50
2018-07-27	$10.50	$10.50	$9.50	$9.50	$9.50	286
2018-07-26	$11.05	$11.05	$11.05	$11.05	$11.05	2,500
2018-07-25	$11.49	$11.49	$11.49	$11.49	$11.49	1,500
2018-07-24	$11.60	$11.60	$11.60	$11.60	$11.60	80
2018-07-23	$11.60	$11.60	$11.60	$11.60	$11.60	41
2018-07-20	$11.60	$11.60	$11.60	$11.60	$11.60	36
2018-07-18	$11.60	$11.60	$11.60	$11.60	$11.60	2,601
2018-07-16	$11.05	$11.50	$11.05	$11.50	$11.50	1,400
2018-07-13	$11.45	$11.45	$11.44	$11.44	$11.44	536
2018-07-12	$11.06	$11.06	$11.06	$11.06	$11.06	1,391
2018-07-11	$12.05	$12.32	$12.05	$12.32	$12.32	650
2018-07-09	$13.70	$13.70	$11.91	$11.91	$11.91	1,145
2018-07-06	$12.49	$12.49	$12.49	$12.49	$12.49	87
2018-07-03	$12.49	$12.49	$12.49	$12.49	$12.49	30
2018-07-02	$15.10	$15.10	$12.49	$12.49	$12.49	225
2018-06-29	$12.87	$12.87	$12.87	$12.87	$12.87	412
2018-06-28	$13.00	$13.00	$13.00	$13.00	$13.00	1
2018-06-27	$14.05	$14.05	$13.00	$13.00	$13.00	1,062
2018-06-22	$13.50	$13.50	$13.47	$13.47	$13.47	1,259
2018-06-21	$13.70	$14.05	$13.70	$14.05	$14.05	355
2018-06-20	$13.50	$13.50	$13.50	$13.50	$13.50	800
2018-06-19	$13.00	$13.00	$13.00	$13.00	$13.00	6,730
2018-06-18	$13.48	$15.15	$11.00	$11.00	$11.00	10,120
2018-06-15	$13.48	$13.50	$13.48	$13.50	$13.50	37,188
2018-06-14	$13.50	$13.50	$13.15	$13.15	$13.15	284
2018-06-13	$13.12	$13.50	$10.00	$13.50	$13.50	31,472
2018-06-12	$13.50	$13.50	$13.30	$13.50	$13.50	4,259
2018-06-11	$13.32	$15.00	$11.10	$13.55	$13.55	11,017
2018-06-08	$12.43	$13.02	$12.43	$12.85	$12.85	1,659
2018-06-07	$11.00	$12.15	$11.00	$12.10	$12.10	3,294
2018-06-06	$11.72	$11.87	$11.60	$11.87	$11.87	646
2018-06-05	$11.00	$11.00	$11.00	$11.00	$11.00	41
2018-06-04	$11.00	$11.00	$11.00	$11.00	$11.00	332
2018-06-01	$9.43	$9.43	$9.00	$9.00	$9.00	592
2018-05-29	$0.21	$0.21	$0.19	$0.21	$0.21	36,500
2018-05-25	$0.21	$0.21	$0.21	$0.21	$0.21	4,000
2018-05-23	$0.21	$0.21	$0.21	$0.21	$0.21	555
2018-05-22	$0.23	$0.23	$0.20	$0.20	$0.20	148,400
2018-05-21	$0.32	$0.32	$0.20	$0.21	$0.21	5,505
2018-05-18	$0.21	$0.21	$0.21	$0.21	$0.21	1,158
2018-05-17	$0.23	$0.23	$0.21	$0.22	$0.22	17,766
2018-05-16	$0.30	$0.30	$0.20	$0.21	$0.21	4,570
2018-05-15	$0.30	$0.30	$0.20	$0.22	$0.22	30,000
2018-05-14	$0.19	$0.21	$0.19	$0.21	$0.21	4,000
2018-05-10	$0.20	$0.20	$0.20	$0.20	$0.20	1,410,620
2018-05-09	$0.19	$0.22	$0.19	$0.22	$0.22	25,500
2018-05-08	$0.19	$0.19	$0.19	$0.19	$0.19	1,000
2018-05-07	$0.16	$0.16	$0.16	$0.16	$0.16	60,000
2018-05-03	$0.18	$0.18	$0.16	$0.17	$0.17	4,483
2018-05-01	$0.16	$0.17	$0.16	$0.17	$0.17	12,100
2018-04-30	$0.16	$0.16	$0.16	$0.16	$0.16	5,900
2018-04-27	$0.17	$0.17	$0.17	$0.17	$0.17	1,300
2018-04-26	$0.19	$0.29	$0.17	$0.17	$0.17	17,018
2018-04-25	$0.17	$0.17	$0.17	$0.17	$0.17	15,000
2018-04-24	$0.19	$0.19	$0.17	$0.17	$0.17	7,000
2018-04-23	$0.18	$0.18	$0.17	$0.18	$0.18	33,800
2018-04-20	$0.19	$0.19	$0.17	$0.18	$0.18	753,600
2018-04-19	$0.17	$0.18	$0.17	$0.18	$0.18	27,218
2018-04-18	$0.17	$0.17	$0.16	$0.16	$0.16	101,093
2018-04-17	$0.18	$0.18	$0.17	$0.17	$0.17	678,108
2018-04-16	$0.17	$0.39	$0.17	$0.39	$0.39	754,564
2018-04-13	$0.17	$0.18	$0.17	$0.18	$0.18	204,296
2018-04-12	$0.18	$0.18	$0.17	$0.17	$0.17	91,547
2018-04-11	$0.18	$0.39	$0.16	$0.16	$0.16	2,330
2018-04-10	$0.45	$0.45	$0.15	$0.17	$0.17	38,018
2018-04-09	$0.15	$0.16	$0.15	$0.16	$0.16	12,000
2018-04-04	$0.15	$0.15	$0.15	$0.15	$0.15	968,200
2018-03-28	$0.14	$0.14	$0.14	$0.14	$0.14	7,000
2018-03-27	$0.15	$0.15	$0.15	$0.15	$0.15	300
2018-03-26	$0.16	$0.16	$0.16	$0.16	$0.16	749,300
2018-03-23	$0.16	$0.16	$0.16	$0.16	$0.16	700
2018-03-22	$0.17	$0.17	$0.17	$0.17	$0.17	994,875
2018-03-20	$0.18	$0.18	$0.17	$0.17	$0.17	981,450
2018-03-19	$0.18	$0.20	$0.18	$0.19	$0.19	25,700
2018-03-16	$0.17	$0.17	$0.17	$0.17	$0.17	18,800
2018-03-15	$0.19	$0.19	$0.17	$0.17	$0.17	711,200
2018-03-13	$0.18	$0.18	$0.18	$0.18	$0.18	11,500
2018-03-09	$0.18	$0.18	$0.18	$0.18	$0.18	348,329
2018-03-08	$0.18	$0.18	$0.18	$0.18	$0.18	2,100
2018-03-07	$0.18	$0.18	$0.17	$0.17	$0.17	695,500
2018-03-06	$0.14	$0.17	$0.14	$0.17	$0.17	4,000
2018-02-28	$0.17	$0.17	$0.17	$0.17	$0.17	230,000
2018-02-27	$0.18	$0.18	$0.18	$0.18	$0.18	830
2018-02-20	$0.18	$0.18	$0.18	$0.18	$0.18	228,770
2018-02-16	$0.18	$0.18	$0.18	$0.18	$0.18	2,300
2018-02-15	$0.16	$0.18	$0.16	$0.18	$0.18	4,000
2018-02-08	$0.15	$0.15	$0.15	$0.15	$0.15	70,000
2018-02-06	$0.16	$0.16	$0.16	$0.16	$0.16	968
2018-02-02	$0.16	$0.16	$0.16	$0.16	$0.16	43,000
2018-02-01	$0.16	$0.17	$0.16	$0.17	$0.17	21,500
2018-01-29	$0.17	$0.17	$0.15	$0.17	$0.17	834,500
2018-01-26	$0.17	$0.17	$0.17	$0.17	$0.17	152,500
2018-01-25	$0.18	$0.18	$0.17	$0.17	$0.17	22,500
2018-01-24	$0.11	$0.18	$0.11	$0.18	$0.18	24,000
2018-01-23	$0.17	$0.17	$0.14	$0.14	$0.14	25,000
2018-01-22	$0.15	$0.17	$0.15	$0.17	$0.17	60,000
2018-01-19	$0.15	$0.15	$0.15	$0.15	$0.15	2,000
2018-01-18	$0.15	$0.15	$0.15	$0.15	$0.15	6,666
2018-01-11	$0.12	$0.12	$0.11	$0.11	$0.11	45,857
2018-01-10	$0.13	$0.15	$0.13	$0.15	$0.15	141,000
2018-01-09	$0.14	$0.14	$0.14	$0.14	$0.14	750
2018-01-08	$0.11	$0.14	$0.11	$0.13	$0.13	292,250
2018-01-05	$0.13	$0.13	$0.13	$0.13	$0.13	5,300
2018-01-04	$0.14	$0.14	$0.13	$0.13	$0.13	66,700
2018-01-03	$0.14	$0.14	$0.12	$0.14	$0.14	2,700
2017-12-29	$0.11	$0.11	$0.11	$0.11	$0.11	10,000
2017-12-28	$0.12	$0.12	$0.10	$0.10	$0.10	45,690
2017-12-27	$0.11	$0.13	$0.11	$0.13	$0.13	35,000
2017-12-22	$0.14	$0.14	$0.14	$0.14	$0.14	20,300
2017-12-21	$0.14	$0.14	$0.14	$0.14	$0.14	1,000
2017-12-20	$0.12	$0.12	$0.12	$0.12	$0.12	10,000
2017-12-14	$0.12	$0.12	$0.12	$0.12	$0.12	600
2017-12-13	$0.12	$0.12	$0.12	$0.12	$0.12	6,500
2017-12-11	$0.13	$0.13	$0.13	$0.13	$0.13	36,000
2017-12-08	$0.13	$0.13	$0.13	$0.13	$0.13	7,230
2017-12-07	$0.13	$0.13	$0.13	$0.13	$0.13	24,666
2017-12-05	$0.13	$0.13	$0.12	$0.12	$0.12	25,018
2017-12-04	$0.14	$0.14	$0.14	$0.14	$0.14	11,000
2017-12-01	$0.12	$0.12	$0.12	$0.12	$0.12	3,500
2017-11-29	$0.14	$0.14	$0.12	$0.12	$0.12	108,518
2017-11-28	$0.13	$0.16	$0.13	$0.14	$0.14	173,900
2017-11-17	$0.13	$0.13	$0.13	$0.13	$0.13	1,000
2017-11-13	$0.11	$0.13	$0.11	$0.13	$0.13	5,681
2017-11-10	$0.11	$0.11	$0.11	$0.11	$0.11	3,200
2017-11-09	$0.13	$0.13	$0.13	$0.13	$0.13	1,000
2017-11-02	$0.13	$0.13	$0.13	$0.13	$0.13	214
2017-10-23	$0.11	$0.11	$0.11	$0.11	$0.11	5,500
2017-10-20	$0.12	$0.12	$0.10	$0.11	$0.11	57,523
2017-10-18	$0.10	$0.11	$0.10	$0.11	$0.11	13,300
2017-10-12	$0.13	$0.13	$0.13	$0.13	$0.13	2,300
2017-10-10	$0.12	$0.12	$0.12	$0.12	$0.12	11,000
2017-10-06	$0.13	$0.13	$0.09	$0.12	$0.12	198,500
2017-10-05	$0.13	$0.13	$0.11	$0.11	$0.11	29,999
2017-10-02	$0.14	$0.14	$0.14	$0.14	$0.14	35,000
2017-09-29	$0.14	$0.14	$0.14	$0.14	$0.14	4,500
2017-09-28	$0.12	$0.12	$0.12	$0.12	$0.12	250,000
2017-09-25	$0.13	$0.13	$0.13	$0.13	$0.13	10,000
2017-09-22	$0.09	$0.13	$0.09	$0.13	$0.13	18,055

Oxford Biomedica (OXBDF) News Headlines

Recent Oxford Biomedica (OXBDF) News

Similar Companies to Oxford Biomedica (OXBDF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Oxford Biomedica (OXBDF) Exchange: PINK