Raia Drogasil S.A. (RADLY) Stock

Data as of Aug. 21, 2025

$3.31 ($0.00) -0.15%

Raia Drogasil S.A. - Daily Information

Click for more stock information on Raia Drogasil S.A..

Daily Information	Data
Date	Aug. 21, 2025
Open	$3.27
Previous Close	$3.31
High	$3.31
Low	$3.27
Adjusted Open	$3.27
Previous Adjusted Close	$3.31
Adjusted High	$3.31
Adjusted Low	$3.27

About Raia Drogasil S.A. (RADLY)

Raia Drogasil SA ADR (Sponsored)

Invest in Raia Drogasil S.A. (RADLY)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Raia Drogasil S.A. (RADLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$3.27	$3.31	$3.27	$3.31	$3.31	21,469
2025-08-14	$3.23	$3.32	$3.22	$3.31	$3.31	16,619
2025-08-13	$3.21	$3.31	$3.21	$3.31	$3.31	28,381
2025-08-12	$3.33	$3.34	$3.23	$3.34	$3.34	10,554
2025-08-11	$3.28	$3.28	$3.21	$3.21	$3.21	89,098
2025-08-08	$3.33	$3.42	$3.25	$3.25	$3.25	10,336
2025-08-07	$3.24	$3.42	$3.22	$3.22	$3.22	549,545
2025-08-06	$3.15	$3.25	$3.14	$3.24	$3.24	1,056,364
2025-08-05	$2.68	$2.80	$2.67	$2.80	$2.80	328,189
2025-08-04	$2.78	$2.79	$2.78	$2.79	$2.79	410
2025-08-01	$2.79	$2.79	$2.61	$2.61	$2.61	22,008
2025-07-31	$2.52	$2.52	$2.52	$2.52	$2.52	395
2025-07-30	$2.38	$2.41	$2.38	$2.41	$2.41	940
2025-07-29	$2.64	$2.65	$2.50	$2.50	$2.50	402
2025-07-28	$2.70	$2.70	$2.70	$2.70	$2.70	17
2025-07-25	$2.69	$2.70	$2.69	$2.70	$2.70	321
2025-07-24	$2.73	$2.73	$2.73	$2.73	$2.73	233
2025-07-23	$2.71	$2.71	$2.71	$2.71	$2.71	265
2025-07-22	$2.79	$2.79	$2.79	$2.79	$2.79	0
2025-07-21	$2.79	$2.79	$2.79	$2.79	$2.79	483
2025-07-18	$2.55	$2.55	$2.55	$2.55	$2.55	115
2025-07-17	$2.62	$2.62	$2.55	$2.55	$2.55	2,009
2025-07-16	$2.40	$2.44	$2.40	$2.44	$2.44	1,895
2025-07-15	$2.37	$2.37	$2.37	$2.37	$2.37	224
2025-07-14	$2.30	$2.30	$2.30	$2.30	$2.30	93
2025-07-11	$2.35	$2.83	$2.30	$2.30	$2.29	675
2025-07-10	$2.60	$2.61	$2.55	$2.55	$2.53	876
2025-07-09	$2.75	$2.75	$2.37	$2.37	$2.36	1,411
2025-07-08	$2.80	$2.80	$2.55	$2.55	$2.53	838
2025-07-07	$2.69	$2.80	$2.69	$2.70	$2.68	15,929
2025-07-03	$3.10	$3.10	$3.10	$3.10	$3.08	182,754
2025-07-02	$3.10	$3.10	$3.10	$3.10	$3.08	4
2025-07-01	$3.10	$3.10	$3.10	$3.10	$3.08	131
2025-06-30	$2.94	$2.94	$2.74	$2.74	$2.72	582
2025-06-27	$3.01	$3.01	$2.74	$2.74	$2.74	1,584
2025-06-26	$2.78	$3.23	$2.78	$3.00	$3.00	6,665
2025-06-25	$2.88	$3.07	$2.88	$3.07	$3.07	1,635
2025-06-24	$2.94	$2.94	$2.94	$2.94	$2.94	163
2025-06-23	$2.68	$2.94	$2.68	$2.94	$2.94	490
2025-06-20	$2.78	$2.78	$2.49	$2.49	$2.49	1,335
2025-06-18	$2.71	$2.71	$2.53	$2.53	$2.53	1,191
2025-06-17	$2.48	$2.48	$2.48	$2.48	$2.48	542
2025-06-16	$2.51	$2.56	$2.51	$2.56	$2.56	427
2025-06-13	$2.52	$2.64	$2.48	$2.48	$2.48	3,265
2025-06-12	$2.77	$2.77	$2.55	$2.55	$2.55	4,856
2025-06-11	$2.90	$2.90	$2.66	$2.66	$2.66	954
2025-06-10	$2.25	$2.56	$2.25	$2.36	$2.36	12,927
2025-06-09	$2.77	$2.85	$2.56	$2.85	$2.85	773
2025-06-06	$2.22	$2.22	$2.22	$2.22	$2.22	2,394
2025-06-05	$2.77	$3.02	$2.77	$3.02	$3.02	1,583
2025-06-04	$2.49	$2.49	$2.49	$2.49	$2.49	76
2025-06-03	$2.80	$2.80	$2.21	$2.49	$2.49	9,048
2025-06-02	$2.68	$2.82	$2.68	$2.82	$2.82	645
2025-05-30	$2.47	$2.74	$2.47	$2.74	$2.74	3,205
2025-05-29	$2.72	$2.91	$2.72	$2.74	$2.74	901
2025-05-28	$2.75	$2.93	$2.75	$2.93	$2.93	1,221
2025-05-27	$2.74	$2.94	$2.67	$2.72	$2.72	6,589
2025-05-23	$2.74	$2.74	$2.47	$2.47	$2.47	257
2025-05-22	$2.74	$2.78	$2.64	$2.64	$2.64	2,654
2025-05-21	$2.60	$2.60	$2.60	$2.60	$2.60	0
2025-05-20	$2.74	$2.74	$2.60	$2.60	$2.60	764
2025-05-19	$2.62	$2.64	$2.62	$2.64	$2.64	1,646
2025-05-16	$2.42	$2.42	$2.42	$2.42	$2.42	2,705
2025-05-15	$2.81	$2.81	$2.81	$2.81	$2.81	143
2025-05-14	$2.75	$2.85	$2.75	$2.81	$2.81	3,845
2025-05-13	$2.95	$3.10	$2.80	$2.95	$2.95	17,802
2025-05-12	$2.80	$2.80	$2.80	$2.80	$2.80	304
2025-05-09	$2.81	$2.81	$2.80	$2.80	$2.80	1,196
2025-05-08	$2.99	$2.99	$2.98	$2.99	$2.99	1,252
2025-05-07	$3.12	$3.31	$3.11	$3.31	$3.31	5,039
2025-05-06	$3.46	$3.46	$3.46	$3.46	$3.46	4
2025-05-05	$3.17	$3.50	$3.17	$3.46	$3.46	2,376
2025-05-02	$3.57	$3.57	$3.29	$3.29	$3.29	5,365
2025-05-01	$3.63	$3.63	$3.63	$3.63	$3.63	151
2025-04-30	$3.30	$3.30	$3.30	$3.30	$3.30	2,638
2025-04-29	$3.11	$3.11	$3.11	$3.11	$3.11	189,242
2025-04-28	$3.11	$3.11	$3.11	$3.11	$3.11	4
2025-04-25	$3.11	$3.11	$3.11	$3.11	$3.11	216
2025-04-24	$3.57	$3.57	$3.57	$3.57	$3.57	27
2025-04-23	$3.57	$3.57	$3.57	$3.57	$3.57	0
2025-04-22	$3.57	$3.57	$3.57	$3.57	$3.57	0
2025-04-21	$3.57	$3.57	$3.57	$3.57	$3.57	0
2025-04-17	$3.57	$3.57	$3.57	$3.57	$3.57	81
2025-04-16	$3.57	$3.57	$3.57	$3.57	$3.57	193
2025-04-15	$3.66	$3.66	$3.66	$3.66	$3.66	60
2025-04-14	$3.69	$3.90	$3.66	$3.66	$3.66	1,353
2025-04-11	$3.71	$3.71	$3.71	$3.71	$3.70	102
2025-04-10	$3.75	$3.90	$3.75	$3.90	$3.88	2,437
2025-04-09	$3.67	$3.91	$3.61	$3.91	$3.90	1,448
2025-04-08	$3.66	$3.67	$3.09	$3.09	$3.08	5,832
2025-04-07	$3.67	$3.67	$3.32	$3.32	$3.31	2,184
2025-04-04	$3.63	$3.63	$3.63	$3.63	$3.62	230
2025-04-03	$3.61	$3.61	$3.61	$3.61	$3.60	241
2025-04-02	$3.33	$3.33	$3.33	$3.33	$3.32	0
2025-04-01	$3.32	$3.66	$3.32	$3.33	$3.32	3,199
2025-03-31	$3.42	$3.67	$3.42	$3.67	$3.66	2,695
2025-03-28	$3.50	$3.50	$3.50	$3.50	$3.48	159
2025-03-27	$3.30	$3.30	$3.30	$3.30	$3.29	3,141
2025-03-26	$3.49	$3.49	$3.49	$3.49	$3.47	909
2025-03-25	$3.45	$3.45	$3.45	$3.45	$3.43	0
2025-03-24	$3.45	$3.45	$3.45	$3.45	$3.43	304
2025-03-21	$3.33	$3.33	$3.33	$3.33	$3.32	16
2025-03-20	$3.55	$3.55	$3.33	$3.33	$3.32	1,425
2025-03-19	$3.65	$3.65	$3.07	$3.07	$3.06	1,045
2025-03-18	$3.43	$3.43	$3.43	$3.43	$3.41	183
2025-03-17	$3.09	$3.09	$3.09	$3.09	$3.08	79
2025-03-14	$3.02	$3.09	$2.95	$3.09	$3.08	448
2025-03-13	$3.13	$3.13	$3.13	$3.13	$3.12	6
2025-03-12	$2.95	$3.13	$2.95	$3.13	$3.12	11,046
2025-03-11	$2.77	$2.83	$2.77	$2.83	$2.83	417
2025-03-10	$2.86	$3.20	$2.86	$3.20	$3.19	730
2025-03-07	$3.18	$3.18	$3.18	$3.18	$3.16	637
2025-03-06	$2.75	$3.02	$2.75	$2.98	$2.97	7,922
2025-03-05	$2.71	$2.71	$2.71	$2.71	$2.70	237
2025-03-04	$3.00	$3.19	$3.00	$3.09	$3.07	3,368
2025-03-03	$3.01	$3.01	$2.59	$2.84	$2.83	23,207
2025-02-28	$2.83	$3.08	$2.83	$2.92	$2.92	917
2025-02-27	$3.15	$3.15	$3.15	$3.15	$3.15	284
2025-02-26	$3.02	$3.02	$3.02	$3.02	$3.02	229
2025-02-25	$3.22	$3.22	$3.22	$3.22	$3.22	20
2025-02-24	$3.42	$3.56	$3.14	$3.22	$3.22	12,672
2025-02-21	$3.76	$3.76	$3.34	$3.36	$3.36	4,225
2025-02-20	$3.52	$3.52	$3.52	$3.52	$3.52	461
2025-02-19	$3.54	$3.54	$3.51	$3.51	$3.51	471
2025-02-18	$3.34	$3.57	$3.34	$3.56	$3.56	2,777
2025-02-14	$3.60	$3.60	$3.33	$3.33	$3.33	694
2025-02-13	$3.33	$3.65	$3.33	$3.42	$3.42	5,987
2025-02-12	$3.33	$3.33	$3.33	$3.33	$3.33	271
2025-02-11	$3.47	$3.60	$3.33	$3.33	$3.33	1,888
2025-02-10	$3.65	$3.65	$3.65	$3.65	$3.65	579
2025-02-07	$3.48	$3.95	$3.48	$3.59	$3.59	33,713
2025-02-06	$3.42	$3.53	$3.42	$3.45	$3.45	3,790
2025-02-05	$3.67	$3.80	$3.60	$3.60	$3.60	4,528
2025-02-04	$3.45	$3.83	$3.45	$3.71	$3.71	5,803
2025-02-03	$3.69	$3.69	$3.69	$3.69	$3.69	943
2025-01-31	$3.69	$3.69	$3.69	$3.69	$3.69	550
2025-01-30	$3.79	$3.80	$3.79	$3.80	$3.80	2,289
2025-01-29	$3.59	$3.70	$3.59	$3.59	$3.59	856
2025-01-28	$3.73	$3.73	$3.67	$3.67	$3.67	1,444
2025-01-27	$3.86	$3.96	$3.86	$3.96	$3.96	364
2025-01-24	$3.55	$3.96	$3.55	$3.96	$3.96	2,009
2025-01-23	$3.65	$3.68	$3.65	$3.68	$3.68	311
2025-01-22	$3.62	$3.84	$3.62	$3.84	$3.84	10,065
2025-01-21	$3.60	$3.90	$3.60	$3.74	$3.74	26,832
2025-01-17	$3.62	$3.89	$3.54	$3.56	$3.56	41,531
2025-01-16	$3.95	$3.95	$3.70	$3.72	$3.72	17,441
2025-01-15	$3.56	$3.98	$3.54	$3.73	$3.73	25,089
2025-01-14	$3.51	$3.51	$3.38	$3.49	$3.49	1,116
2025-01-13	$3.49	$3.56	$3.46	$3.53	$3.53	7,612
2025-01-10	$3.65	$3.71	$3.55	$3.66	$3.66	4,623
2025-01-08	$3.60	$3.96	$3.51	$3.65	$3.65	40,072
2025-01-07	$4.00	$4.00	$3.60	$3.66	$3.66	15,165
2025-01-06	$3.69	$3.69	$3.69	$3.69	$3.69	787
2025-01-03	$3.75	$3.99	$3.49	$3.61	$3.61	25,057
2025-01-02	$3.52	$3.66	$3.48	$3.65	$3.65	21,331
2024-12-31	$3.59	$4.00	$3.25	$3.25	$3.25	28,537
2024-12-30	$4.00	$4.11	$3.37	$3.38	$3.38	117,350
2024-12-27	$3.70	$3.70	$3.51	$3.65	$3.65	6,040
2024-12-26	$3.15	$3.75	$3.15	$3.75	$3.75	12,412
2024-12-24	$3.30	$3.50	$3.11	$3.11	$3.11	8,925
2024-12-23	$3.62	$3.75	$3.52	$3.62	$3.62	31,160
2024-12-20	$3.71	$3.73	$3.33	$3.33	$3.33	135,992
2024-12-19	$3.65	$3.65	$3.48	$3.61	$3.61	23,906
2024-12-18	$3.83	$3.83	$3.37	$3.37	$3.37	12,549
2024-12-17	$3.93	$3.93	$3.83	$3.83	$3.83	13,262
2024-12-16	$4.17	$4.42	$3.83	$3.83	$3.83	17,786
2024-12-13	$4.69	$4.83	$3.56	$4.15	$4.15	10,722
2024-12-12	$4.45	$4.45	$4.13	$4.13	$4.13	26,800
2024-12-11	$4.62	$4.85	$4.30	$4.84	$4.83	3,567
2024-12-10	$4.09	$4.67	$3.85	$4.15	$4.14	17,916
2024-12-09	$3.95	$4.59	$3.72	$3.72	$3.71	23,471
2024-12-06	$4.30	$4.30	$3.84	$3.84	$3.83	8,881
2024-12-05	$4.94	$5.08	$4.60	$5.08	$5.07	1,961
2024-12-04	$4.28	$4.95	$4.28	$4.59	$4.58	7,800
2024-12-03	$4.28	$4.68	$4.17	$4.53	$4.52	29,058
2024-12-02	$4.74	$4.94	$3.96	$4.70	$4.69	14,528
2024-11-29	$4.06	$4.06	$3.74	$3.74	$3.73	2,264
2024-11-27	$4.79	$4.79	$4.28	$4.28	$4.27	10,175
2024-11-26	$4.55	$4.80	$4.13	$4.80	$4.79	25,658
2024-11-25	$4.99	$4.99	$4.25	$4.93	$4.92	11,599
2024-11-22	$4.84	$4.84	$4.49	$4.80	$4.79	91,800
2024-11-21	$4.89	$4.89	$4.46	$4.68	$4.66	36,580
2024-11-20	$5.02	$5.02	$4.70	$5.00	$4.99	56,839
2024-11-19	$4.51	$4.80	$4.15	$4.52	$4.51	622
2024-11-18	$4.63	$4.66	$4.37	$4.62	$4.60	1,404
2024-11-15	$4.60	$4.90	$4.45	$4.61	$4.61	3,603
2024-11-14	$4.65	$4.87	$4.50	$4.50	$4.50	58,780
2024-11-13	$4.40	$4.91	$4.40	$4.65	$4.65	87,054
2024-11-12	$4.42	$4.94	$4.42	$4.92	$4.92	10,265
2024-11-11	$4.92	$4.92	$4.40	$4.58	$4.58	46,704
2024-11-08	$4.25	$4.55	$4.23	$4.40	$4.40	23,407
2024-11-07	$4.50	$4.54	$4.23	$4.54	$4.54	7,753
2024-11-06	$4.50	$4.50	$4.40	$4.50	$4.50	13,145
2024-11-05	$4.59	$4.59	$4.12	$4.16	$4.16	10,746
2024-11-04	$4.50	$4.75	$4.50	$4.50	$4.50	30,482
2024-11-01	$4.23	$4.51	$4.23	$4.51	$4.51	8,493
2024-10-31	$4.35	$4.35	$4.34	$4.35	$4.35	1,047
2024-10-30	$4.40	$4.55	$4.35	$4.40	$4.40	2,813
2024-10-29	$4.07	$4.50	$4.07	$4.39	$4.39	769
2024-10-28	$4.47	$4.83	$4.12	$4.81	$4.81	11,928
2024-10-25	$4.40	$4.50	$4.40	$4.49	$4.49	58,537
2024-10-24	$4.45	$4.80	$4.40	$4.42	$4.42	12,295
2024-10-23	$4.31	$4.80	$4.31	$4.80	$4.80	5,849
2024-10-22	$4.50	$4.51	$4.26	$4.41	$4.41	34,734
2024-10-21	$4.63	$4.80	$4.58	$4.80	$4.80	22,626
2024-10-18	$4.47	$4.77	$4.47	$4.52	$4.52	25,489
2024-10-17	$4.60	$4.80	$4.50	$4.80	$4.80	19,518
2024-10-16	$4.81	$4.85	$4.54	$4.85	$4.85	20,873
2024-10-15	$5.25	$5.25	$4.50	$4.75	$4.75	8,673
2024-10-14	$4.75	$4.77	$4.60	$4.64	$4.61	16,619
2024-10-11	$4.60	$5.00	$4.55	$5.00	$5.00	23,362
2024-10-10	$5.25	$5.25	$4.68	$5.00	$5.00	15,717
2024-10-09	$4.71	$4.71	$4.54	$4.54	$4.54	4,677
2024-10-08	$4.80	$4.87	$4.60	$4.87	$4.87	13,297
2024-10-07	$4.85	$4.90	$4.70	$4.86	$4.86	26,159
2024-10-04	$4.71	$4.71	$4.71	$4.71	$4.71	159
2024-10-03	$4.83	$5.10	$4.83	$5.10	$5.10	3,895
2024-10-02	$4.67	$4.87	$4.67	$4.87	$4.87	30,906
2024-10-01	$4.90	$4.90	$4.90	$4.90	$4.90	2,868
2024-09-30	$4.70	$4.82	$4.70	$4.82	$4.82	664
2024-09-27	$4.77	$4.90	$4.77	$4.90	$4.90	2,308
2024-09-26	$4.74	$4.80	$4.74	$4.80	$4.80	1,089
2024-09-25	$4.79	$5.28	$4.79	$5.28	$5.28	7,413
2024-09-24	$4.75	$4.75	$4.75	$4.75	$4.75	30
2024-09-23	$4.87	$4.96	$4.56	$4.75	$4.75	358,546
2024-09-20	$5.30	$5.30	$4.92	$5.15	$5.15	37,721
2024-09-19	$5.20	$5.20	$5.20	$5.20	$5.20	753
2024-09-18	$5.00	$5.11	$5.00	$5.05	$5.05	7,405
2024-09-17	$4.87	$4.91	$4.69	$4.91	$4.91	126,132
2024-09-16	$4.72	$4.84	$4.72	$4.83	$4.83	13,071
2024-09-13	$4.74	$4.74	$4.42	$4.70	$4.70	19,434
2024-09-12	$4.84	$5.26	$4.67	$4.84	$4.84	147,903
2024-09-11	$5.09	$5.09	$4.96	$4.96	$4.96	1,418
2024-09-10	$5.00	$5.09	$4.76	$5.09	$5.09	38,807
2024-09-09	$4.95	$5.50	$4.95	$5.49	$5.49	1,850
2024-09-06	$4.85	$5.56	$4.85	$4.85	$4.85	185,460
2024-09-05	$5.11	$5.13	$4.81	$4.81	$4.81	1,660
2024-09-04	$4.93	$5.35	$4.93	$5.17	$5.17	27,781
2024-09-03	$5.05	$5.20	$5.05	$5.20	$5.20	1,682
2024-08-30	$5.25	$5.39	$4.95	$5.12	$5.12	36,834
2024-08-29	$4.98	$5.11	$4.98	$5.11	$5.11	16,356
2024-08-28	$5.52	$5.52	$5.06	$5.06	$5.06	9,501
2024-08-27	$5.04	$5.04	$5.04	$5.04	$5.04	0
2024-08-26	$5.04	$5.04	$5.04	$5.04	$5.04	264
2024-08-23	$5.27	$5.27	$5.27	$5.27	$5.27	95
2024-08-22	$5.49	$5.55	$5.15	$5.27	$5.27	8,422
2024-08-21	$5.50	$5.50	$5.09	$5.50	$5.50	1,938
2024-08-20	$5.54	$5.54	$5.35	$5.35	$5.35	3,811
2024-08-19	$5.39	$5.39	$5.39	$5.39	$5.39	288
2024-08-16	$5.37	$5.44	$5.37	$5.44	$5.44	2,052
2024-08-15	$5.87	$5.87	$5.80	$5.80	$5.80	1,819
2024-08-14	$5.51	$5.51	$5.51	$5.51	$5.51	3,400
2024-08-13	$5.25	$5.51	$5.24	$5.51	$5.51	2,523
2024-08-12	$5.30	$6.44	$5.30	$5.30	$5.30	19,442
2024-08-09	$4.60	$5.21	$4.60	$5.21	$5.21	3,379
2024-08-08	$5.09	$6.25	$4.57	$5.22	$5.22	44,075
2024-08-07	$5.19	$5.19	$5.10	$5.10	$5.10	473
2024-08-06	$5.30	$5.37	$4.96	$5.37	$5.37	130,258
2024-08-05	$4.93	$5.15	$4.86	$5.15	$5.15	316,940
2024-08-02	$5.10	$5.10	$4.87	$4.87	$4.87	1,628
2024-08-01	$5.10	$5.11	$4.85	$4.85	$4.85	98,914
2024-07-31	$5.28	$5.41	$5.16	$5.38	$5.38	27,872
2024-07-30	$7.45	$7.45	$4.98	$7.45	$7.45	483,387
2024-07-29	$4.89	$14.00	$4.89	$8.00	$8.00	79,829
2024-07-26	$3.93	$3.93	$3.93	$3.93	$3.93	1,762
2024-07-25	$4.87	$5.29	$3.92	$4.68	$4.68	72,490
2024-07-24	$4.95	$4.96	$4.95	$4.96	$4.96	704
2024-07-23	$4.96	$4.96	$4.96	$4.96	$4.96	411,493
2024-07-22	$4.17	$4.82	$4.17	$4.82	$4.82	44,835
2024-07-19	$4.73	$4.73	$4.73	$4.73	$4.73	973
2024-07-18	$5.29	$5.29	$5.29	$5.29	$5.29	133
2024-07-17	$4.67	$4.75	$4.67	$4.69	$4.68	32,968
2024-07-16	$3.87	$4.79	$3.87	$4.79	$4.78	192,104
2024-07-15	$3.93	$4.85	$3.93	$4.57	$4.56	410,180
2024-07-12	$4.40	$4.40	$4.40	$4.40	$4.40	6
2024-07-11	$4.33	$4.40	$4.33	$4.40	$4.39	484
2024-07-10	$4.90	$4.90	$4.90	$4.90	$4.89	100
2024-07-09	$4.80	$4.80	$4.80	$4.80	$4.79	98
2024-07-08	$4.80	$4.80	$4.80	$4.80	$4.79	229
2024-07-05	$4.27	$4.80	$4.27	$4.80	$4.80	11,352
2024-07-03	$4.14	$4.14	$3.87	$3.87	$3.87	486
2024-07-02	$4.31	$4.31	$4.31	$4.31	$4.31	0
2024-07-01	$4.20	$4.31	$4.20	$4.31	$4.31	8,971
2024-06-28	$4.11	$4.55	$4.11	$4.55	$4.55	28,225
2024-06-27	$4.54	$4.75	$4.54	$4.75	$4.75	714
2024-06-26	$4.15	$4.15	$4.15	$4.15	$4.15	0
2024-06-25	$4.15	$4.15	$4.15	$4.15	$4.15	0
2024-06-24	$4.28	$4.49	$4.08	$4.15	$4.15	45,130
2024-06-21	$4.12	$4.12	$4.12	$4.12	$4.12	157
2024-06-20	$4.51	$4.51	$4.12	$4.12	$4.12	567
2024-06-18	$4.07	$4.40	$4.07	$4.40	$4.40	2,590
2024-06-17	$4.11	$4.11	$4.11	$4.11	$4.11	88
2024-06-14	$4.11	$4.11	$4.11	$4.11	$4.11	6
2024-06-13	$4.11	$4.11	$4.11	$4.11	$4.11	306
2024-06-12	$5.33	$5.33	$5.33	$5.33	$5.33	1
2024-06-11	$5.33	$5.33	$5.33	$5.33	$5.33	0
2024-06-10	$5.33	$5.33	$5.33	$5.33	$5.33	204
2024-06-07	$4.34	$4.34	$4.34	$4.34	$4.34	124
2024-06-06	$4.73	$4.73	$4.05	$4.34	$4.34	1,416
2024-06-05	$4.73	$4.73	$4.73	$4.73	$4.73	0
2024-06-04	$4.73	$4.73	$4.73	$4.73	$4.73	902
2024-06-03	$4.99	$4.99	$4.99	$4.99	$4.99	1
2024-05-31	$4.99	$4.99	$4.99	$4.99	$4.99	25
2024-05-30	$4.99	$4.99	$4.99	$4.99	$4.99	30
2024-05-29	$5.64	$5.64	$4.99	$4.99	$4.99	19,689
2024-05-28	$5.66	$5.66	$5.66	$5.66	$5.66	36,292
2024-05-24	$5.66	$5.66	$5.66	$5.66	$5.66	0
2024-05-23	$5.66	$5.66	$5.66	$5.66	$5.66	106
2024-05-22	$5.66	$5.66	$5.66	$5.66	$5.66	183
2024-05-21	$4.90	$4.90	$4.90	$4.90	$4.90	24
2024-05-20	$4.90	$4.90	$4.90	$4.90	$4.90	95
2024-05-17	$4.89	$4.90	$4.89	$4.90	$4.90	1,181
2024-05-16	$5.50	$5.50	$5.50	$5.50	$5.50	747
2024-05-15	$4.84	$4.84	$4.84	$4.84	$4.84	211
2024-05-14	$5.23	$5.23	$5.23	$5.23	$5.23	0
2024-05-13	$5.23	$5.23	$5.23	$5.23	$5.23	174
2024-05-10	$5.00	$5.00	$5.00	$5.00	$5.00	0
2024-05-09	$5.00	$5.00	$5.00	$5.00	$5.00	53
2024-05-08	$5.00	$5.00	$5.00	$5.00	$5.00	21
2024-05-07	$5.00	$5.00	$5.00	$5.00	$5.00	0
2024-05-06	$5.00	$5.00	$5.00	$5.00	$5.00	547
2024-05-03	$5.00	$5.00	$5.00	$5.00	$5.00	53
2024-05-02	$5.00	$5.00	$5.00	$5.00	$5.00	19
2024-05-01	$5.00	$5.00	$5.00	$5.00	$5.00	0
2024-04-30	$5.00	$5.00	$5.00	$5.00	$5.00	0
2024-04-29	$5.00	$5.00	$5.00	$5.00	$5.00	0
2024-04-26	$5.00	$5.00	$5.00	$5.00	$5.00	100
2024-04-25	$5.01	$5.01	$5.01	$5.01	$5.01	100
2024-04-24	$5.01	$5.97	$5.01	$5.48	$5.48	876
2024-04-23	$5.91	$5.91	$5.91	$5.91	$5.91	103
2024-04-22	$5.07	$5.07	$5.01	$5.01	$5.01	957
2024-04-19	$5.00	$5.00	$5.00	$5.00	$5.00	19
2024-04-18	$5.00	$5.00	$5.00	$5.00	$5.00	164
2024-04-17	$5.00	$5.00	$5.00	$5.00	$4.99	11
2024-04-16	$5.00	$5.00	$5.00	$5.00	$4.99	114
2024-04-15	$5.90	$5.90	$5.90	$5.90	$5.89	18
2024-04-12	$5.90	$5.90	$5.90	$5.90	$5.90	0
2024-04-11	$5.90	$5.90	$5.90	$5.90	$5.90	495
2024-04-10	$5.03	$5.03	$5.03	$5.03	$5.03	0
2024-04-09	$5.03	$5.03	$5.03	$5.03	$5.03	0
2024-04-08	$5.03	$5.03	$5.03	$5.03	$5.03	73
2024-04-05	$5.03	$5.03	$5.03	$5.03	$5.03	40
2024-04-04	$5.03	$5.03	$5.03	$5.03	$5.03	8
2024-04-03	$5.03	$5.03	$5.03	$5.03	$5.03	0
2024-04-02	$5.03	$5.03	$5.03	$5.03	$5.03	600
2024-04-01	$5.03	$5.03	$5.03	$5.03	$5.03	0
2024-03-28	$5.01	$5.03	$5.01	$5.03	$5.03	600
2024-03-27	$5.36	$5.36	$5.36	$5.36	$5.36	0
2024-03-26	$5.36	$5.36	$5.36	$5.36	$5.36	5
2024-03-25	$5.65	$5.72	$5.36	$5.36	$5.36	3,952
2024-03-22	$5.65	$5.66	$5.65	$5.66	$5.66	4,190
2024-03-21	$6.40	$6.40	$5.86	$5.86	$5.86	633
2024-03-20	$6.14	$6.14	$6.14	$6.14	$6.14	124
2024-03-19	$5.65	$5.65	$5.65	$5.65	$5.65	64
2024-03-18	$5.30	$5.65	$4.85	$5.65	$5.65	943
2024-03-15	$5.29	$5.29	$5.29	$5.29	$5.29	123
2024-03-14	$5.85	$5.85	$5.85	$5.85	$5.85	0
2024-03-13	$5.85	$5.85	$5.85	$5.85	$5.85	0
2024-03-12	$5.85	$5.85	$5.85	$5.85	$5.85	0
2024-03-11	$5.50	$5.85	$5.50	$5.85	$5.85	638
2024-03-08	$5.25	$5.25	$5.25	$5.25	$5.25	729
2024-03-07	$5.51	$5.51	$5.51	$5.51	$5.51	76
2024-03-06	$5.51	$5.51	$5.51	$5.51	$5.51	2,511
2024-03-05	$6.50	$6.50	$6.50	$6.50	$6.50	54
2024-03-04	$6.50	$6.50	$6.50	$6.50	$6.50	0
2024-03-01	$6.50	$6.50	$6.50	$6.50	$6.50	0
2024-02-29	$6.50	$6.50	$6.50	$6.50	$6.50	56
2024-02-28	$6.50	$6.50	$6.50	$6.50	$6.50	327
2024-02-27	$5.40	$5.63	$5.40	$5.63	$5.63	2,237
2024-02-26	$5.33	$5.56	$5.30	$5.30	$5.30	1,134
2024-02-23	$5.53	$5.53	$5.53	$5.53	$5.53	0
2024-02-22	$5.53	$5.53	$5.53	$5.53	$5.53	0
2024-02-21	$5.53	$5.53	$5.53	$5.53	$5.53	1,192
2024-02-20	$5.54	$5.54	$5.54	$5.54	$5.54	0
2024-02-16	$5.54	$5.54	$5.54	$5.54	$5.54	128
2024-02-15	$5.31	$5.31	$5.31	$5.31	$5.31	18
2024-02-14	$5.31	$5.31	$5.31	$5.31	$5.31	0
2024-02-13	$5.31	$5.31	$5.31	$5.31	$5.31	54
2024-02-12	$5.52	$5.52	$5.31	$5.31	$5.31	1,554
2024-02-09	$5.10	$5.10	$5.10	$5.10	$5.10	23,608
2024-02-08	$6.00	$6.02	$5.76	$5.76	$5.76	978
2024-02-07	$6.02	$6.09	$6.02	$6.03	$6.03	1,567
2024-02-06	$7.95	$7.95	$7.95	$7.95	$7.95	68
2024-02-05	$7.00	$7.95	$7.00	$7.95	$7.95	2,658
2024-02-02	$7.26	$7.26	$7.26	$7.26	$7.26	95
2024-02-01	$7.26	$7.26	$7.26	$7.26	$7.26	0
2024-01-31	$7.26	$7.26	$7.26	$7.26	$7.26	0
2024-01-30	$7.26	$7.26	$7.26	$7.26	$7.26	227
2024-01-29	$7.26	$7.26	$7.26	$7.26	$7.26	88
2024-01-26	$7.26	$7.26	$7.26	$7.26	$7.26	0
2024-01-25	$7.26	$7.26	$7.26	$7.26	$7.26	0
2024-01-24	$7.26	$7.26	$7.26	$7.26	$7.26	3
2024-01-23	$7.26	$7.26	$7.26	$7.26	$7.26	53
2024-01-22	$6.85	$7.26	$6.85	$7.26	$7.26	428
2024-01-19	$6.80	$6.80	$6.80	$6.80	$6.80	2,587
2024-01-18	$5.53	$6.61	$5.53	$6.61	$6.61	736
2024-01-17	$5.77	$6.39	$5.77	$6.39	$6.39	2,212
2024-01-16	$5.75	$6.95	$5.75	$5.93	$5.93	904
2024-01-12	$6.03	$6.03	$6.03	$6.03	$6.03	28
2024-01-11	$6.03	$6.03	$6.03	$6.03	$6.03	0
2024-01-10	$7.20	$7.25	$6.03	$6.03	$6.03	3,458
2024-01-09	$6.35	$6.35	$6.35	$6.35	$6.35	53
2024-01-08	$6.35	$6.35	$6.35	$6.35	$6.35	110
2024-01-05	$6.35	$6.35	$6.35	$6.35	$6.35	1,064
2024-01-04	$6.95	$6.95	$5.97	$5.97	$5.97	5,647
2024-01-03	$6.90	$6.90	$6.90	$6.90	$6.90	267
2024-01-02	$7.30	$7.30	$6.40	$6.40	$6.40	4,714
2023-12-29	$7.20	$7.20	$7.20	$7.20	$7.20	400
2023-12-28	$8.25	$8.25	$7.24	$7.24	$7.23	905
2023-12-27	$6.70	$6.70	$6.70	$6.70	$6.69	0
2023-12-26	$6.85	$6.85	$6.70	$6.70	$6.69	1,181
2023-12-22	$7.08	$7.50	$6.13	$6.13	$6.12	898
2023-12-21	$6.21	$6.25	$6.21	$6.25	$6.24	3,046
2023-12-20	$6.91	$6.91	$6.04	$6.45	$6.44	5,430
2023-12-19	$6.70	$6.70	$6.70	$6.70	$6.69	816
2023-12-18	$6.90	$6.90	$6.90	$6.90	$6.89	82
2023-12-15	$6.45	$6.90	$6.45	$6.90	$6.89	910
2023-12-14	$6.38	$6.38	$6.38	$6.38	$6.36	0
2023-12-13	$6.38	$6.38	$6.38	$6.38	$6.36	100
2023-12-12	$6.65	$6.65	$6.29	$6.29	$6.27	1,085
2023-12-11	$5.51	$5.51	$5.51	$5.51	$5.49	90
2023-12-08	$5.51	$5.51	$5.51	$5.51	$5.49	400
2023-12-07	$5.95	$5.95	$5.95	$5.95	$5.93	0
2023-12-06	$6.35	$6.50	$5.75	$5.95	$5.93	5,828
2023-12-05	$5.97	$5.97	$5.97	$5.97	$5.95	408
2023-12-04	$6.66	$6.66	$6.01	$6.01	$5.99	465
2023-12-01	$5.80	$5.80	$5.80	$5.80	$5.78	0
2023-11-30	$5.80	$5.80	$5.80	$5.80	$5.78	1,727
2023-11-29	$6.18	$6.18	$6.18	$6.18	$6.16	0
2023-11-28	$6.20	$6.20	$6.18	$6.18	$6.16	2,111
2023-11-27	$5.83	$6.34	$5.83	$6.34	$6.32	999
2023-11-24	$5.67	$5.67	$5.67	$5.67	$5.65	2,588
2023-11-22	$5.67	$5.67	$5.67	$5.67	$5.65	114
2023-11-21	$5.67	$5.67	$5.67	$5.67	$5.65	882
2023-11-20	$5.44	$5.80	$5.44	$5.54	$5.52	395
2023-11-17	$5.15	$5.85	$5.15	$5.16	$5.15	1,018
2023-11-16	$6.01	$6.01	$5.25	$5.61	$5.59	796
2023-11-15	$5.20	$5.20	$5.20	$5.20	$5.19	7
2023-11-14	$5.20	$5.20	$5.20	$5.20	$5.19	2,007
2023-11-13	$5.26	$5.26	$5.26	$5.26	$5.24	661
2023-11-10	$5.40	$5.41	$5.40	$5.41	$5.39	2,820
2023-11-09	$4.94	$5.08	$4.94	$5.08	$5.07	3,174
2023-11-08	$5.20	$5.20	$4.83	$5.01	$5.00	14,267
2023-11-07	$4.97	$4.97	$4.97	$4.97	$4.95	0
2023-11-06	$5.30	$5.47	$4.97	$4.97	$4.95	1,368
2023-11-03	$5.25	$5.25	$5.19	$5.19	$5.19	17,963
2023-11-02	$4.75	$4.95	$4.75	$4.85	$4.85	5,331
2023-11-01	$4.76	$4.83	$4.76	$4.83	$4.83	4,423
2023-10-31	$4.71	$5.04	$4.71	$5.04	$5.04	1,621
2023-10-30	$4.90	$4.90	$4.90	$4.90	$4.90	7
2023-10-27	$4.90	$4.90	$4.90	$4.90	$4.90	12
2023-10-26	$4.90	$4.90	$4.90	$4.90	$4.90	0
2023-10-25	$4.90	$4.90	$4.90	$4.90	$4.90	0
2023-10-24	$4.90	$4.90	$4.90	$4.90	$4.90	306
2023-10-23	$5.10	$5.10	$5.10	$5.10	$5.10	0
2023-10-20	$5.10	$5.10	$5.10	$5.10	$5.10	0
2023-10-19	$5.10	$5.10	$5.10	$5.10	$5.10	0
2023-10-18	$5.10	$5.10	$5.10	$5.10	$5.10	208
2023-10-17	$5.40	$5.40	$5.40	$5.40	$5.40	119
2023-10-16	$5.30	$5.40	$4.67	$5.40	$5.40	24,957
2023-10-13	$5.36	$5.36	$5.36	$5.36	$5.36	615
2023-10-12	$5.20	$5.20	$5.20	$5.20	$5.20	3
2023-10-11	$5.20	$5.20	$5.20	$5.20	$5.19	91
2023-10-10	$5.20	$5.20	$5.20	$5.20	$5.19	741
2023-10-09	$5.55	$5.55	$5.40	$5.40	$5.39	1,009
2023-10-06	$5.45	$5.45	$5.45	$5.45	$5.45	31,959
2023-10-05	$5.45	$5.45	$5.45	$5.45	$5.45	0
2023-10-04	$5.28	$5.45	$5.28	$5.45	$5.45	31,959
2023-10-03	$5.15	$5.15	$5.15	$5.15	$5.15	45
2023-10-02	$5.15	$5.15	$5.15	$5.15	$5.15	133
2023-09-29	$5.15	$5.15	$5.15	$5.15	$5.15	3,532
2023-09-28	$4.56	$5.34	$4.56	$5.15	$5.15	647
2023-09-27	$4.56	$4.56	$4.56	$4.56	$4.56	213
2023-09-26	$5.25	$5.29	$4.51	$4.51	$4.51	10,907
2023-09-25	$4.44	$5.05	$4.38	$5.05	$5.05	4,232
2023-09-22	$5.45	$5.45	$5.45	$5.45	$5.45	248
2023-09-21	$4.35	$4.35	$4.35	$4.35	$4.35	280
2023-09-20	$5.50	$5.50	$4.78	$4.78	$4.78	430
2023-09-19	$5.75	$5.75	$5.75	$5.75	$5.75	0
2023-09-18	$5.75	$5.75	$5.75	$5.75	$5.75	9
2023-09-15	$5.75	$5.75	$5.75	$5.75	$5.75	0
2023-09-14	$5.75	$5.75	$5.75	$5.75	$5.75	396
2023-09-13	$5.50	$5.50	$5.50	$5.50	$5.50	3
2023-09-12	$5.40	$5.50	$5.40	$5.50	$5.50	5,866
2023-09-11	$4.51	$4.51	$4.51	$4.51	$4.51	0
2023-09-08	$4.51	$4.51	$4.51	$4.51	$4.51	8,265
2023-09-07	$4.55	$5.50	$4.50	$4.80	$4.80	856
2023-09-06	$5.20	$5.20	$5.20	$5.20	$5.20	0
2023-09-05	$5.20	$5.20	$5.20	$5.20	$5.20	0
2023-09-01	$5.20	$5.20	$5.20	$5.20	$5.20	0
2023-08-31	$7.00	$7.50	$5.20	$5.20	$5.20	2,699
2023-08-30	$5.56	$5.67	$5.53	$5.53	$5.53	618
2023-08-29	$6.90	$6.90	$6.90	$6.90	$6.90	140
2023-08-28	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-08-25	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-08-24	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-08-23	$5.70	$5.70	$5.70	$5.70	$5.70	0
2023-08-22	$5.70	$5.70	$5.70	$5.70	$5.70	493
2023-08-21	$6.24	$6.24	$6.24	$6.24	$6.24	0
2023-08-18	$6.24	$6.24	$6.24	$6.24	$6.24	4
2023-08-17	$6.24	$6.24	$6.24	$6.24	$6.24	0
2023-08-16	$6.24	$6.24	$6.24	$6.24	$6.24	0
2023-08-15	$6.24	$6.24	$6.24	$6.24	$6.24	2
2023-08-14	$6.24	$6.24	$6.24	$6.24	$6.24	151
2023-08-11	$5.31	$5.31	$5.31	$5.31	$5.31	0
2023-08-10	$5.31	$5.31	$5.31	$5.31	$5.31	0
2023-08-09	$5.31	$5.31	$5.31	$5.31	$5.31	102
2023-08-08	$5.43	$5.43	$5.43	$5.43	$5.43	1,967
2023-08-07	$6.10	$6.10	$6.10	$6.10	$6.10	0
2023-08-04	$6.16	$6.16	$6.10	$6.10	$6.10	740
2023-08-03	$5.54	$5.54	$5.54	$5.54	$5.54	0
2023-08-02	$5.54	$5.54	$5.54	$5.54	$5.54	0
2023-08-01	$5.54	$5.54	$5.54	$5.54	$5.54	1,450
2023-07-31	$6.10	$6.10	$6.10	$6.10	$6.10	105
2023-07-28	$6.10	$6.10	$6.10	$6.10	$6.10	0
2023-07-27	$6.10	$6.10	$6.10	$6.10	$6.10	174
2023-07-26	$5.73	$5.73	$5.73	$5.73	$5.73	0
2023-07-25	$6.00	$6.00	$5.73	$5.73	$5.73	470
2023-07-24	$5.76	$5.76	$5.76	$5.76	$5.76	15
2023-07-21	$5.76	$5.76	$5.76	$5.76	$5.76	0
2023-07-20	$6.07	$6.07	$5.76	$5.76	$5.76	22,580
2023-07-19	$5.34	$5.34	$5.34	$5.34	$5.34	100
2023-07-18	$5.48	$5.48	$5.38	$5.38	$5.38	757
2023-07-17	$5.52	$5.52	$5.52	$5.52	$5.52	1
2023-07-14	$5.52	$5.52	$5.52	$5.52	$5.52	9
2023-07-13	$5.52	$5.52	$5.52	$5.52	$5.52	6
2023-07-12	$5.52	$5.52	$5.52	$5.52	$5.52	0
2023-07-11	$5.61	$6.26	$5.52	$5.52	$5.51	2,244
2023-07-10	$5.51	$6.27	$5.51	$6.27	$6.25	522
2023-07-07	$5.61	$5.61	$5.61	$5.61	$5.60	9
2023-07-06	$5.61	$5.61	$5.61	$5.61	$5.61	10
2023-07-05	$5.61	$5.61	$5.61	$5.61	$5.61	0
2023-07-03	$5.61	$5.61	$5.61	$5.61	$5.61	0
2023-06-30	$5.61	$5.61	$5.61	$5.61	$5.61	0
2023-06-29	$6.13	$6.13	$5.54	$5.61	$5.61	615
2023-06-28	$5.95	$5.95	$5.95	$5.95	$5.95	0
2023-06-27	$5.82	$5.95	$5.82	$5.95	$5.95	1,391
2023-06-26	$5.68	$5.68	$5.68	$5.68	$5.68	208
2023-06-23	$5.95	$5.95	$5.81	$5.81	$5.81	2,101
2023-06-22	$5.91	$5.91	$5.91	$5.91	$5.91	140
2023-06-21	$5.91	$5.91	$5.91	$5.91	$5.91	3,817
2023-06-20	$6.10	$6.10	$6.10	$6.10	$6.10	2,015
2023-06-16	$6.13	$6.13	$6.13	$6.13	$6.13	6
2023-06-15	$6.13	$6.13	$6.13	$6.13	$6.13	393
2023-06-14	$6.08	$6.08	$6.08	$6.08	$6.08	111
2023-06-13	$6.13	$6.13	$6.13	$6.13	$6.13	0
2023-06-12	$6.13	$6.13	$5.78	$6.13	$6.13	12,512
2023-06-09	$6.20	$6.20	$6.20	$6.20	$6.20	89
2023-06-08	$6.20	$6.20	$6.20	$6.20	$6.20	207
2023-06-07	$5.91	$5.91	$5.91	$5.91	$5.91	190
2023-06-06	$5.91	$5.91	$5.91	$5.91	$5.91	0
2023-06-05	$5.91	$5.91	$5.91	$5.91	$5.91	1
2023-06-02	$5.91	$5.91	$5.91	$5.91	$5.91	1,512
2023-06-01	$6.26	$6.26	$6.11	$6.11	$6.11	1,685
2023-05-31	$6.20	$6.20	$6.20	$6.20	$6.20	41
2023-05-30	$6.20	$6.20	$6.20	$6.20	$6.20	3
2023-05-26	$6.20	$6.20	$6.20	$6.20	$6.20	190
2023-05-25	$6.20	$6.20	$6.20	$6.20	$6.20	159
2023-05-24	$6.00	$6.00	$5.85	$5.90	$5.90	687
2023-05-23	$5.61	$5.61	$5.61	$5.61	$5.61	49
2023-05-22	$7.00	$7.00	$5.61	$5.61	$5.61	545
2023-05-19	$5.46	$5.46	$5.46	$5.46	$5.46	100
2023-05-18	$5.46	$5.46	$5.46	$5.46	$5.46	1
2023-05-17	$5.46	$5.46	$5.46	$5.46	$5.46	319
2023-05-16	$5.27	$5.27	$5.27	$5.27	$5.27	108
2023-05-15	$5.26	$5.26	$5.26	$5.26	$5.26	15
2023-05-12	$5.26	$5.26	$5.26	$5.26	$5.26	0
2023-05-11	$5.26	$5.26	$5.26	$5.26	$5.26	0
2023-05-10	$5.26	$5.26	$5.26	$5.26	$5.26	31
2023-05-09	$6.01	$6.01	$5.26	$5.26	$5.26	310
2023-05-08	$5.68	$5.68	$5.68	$5.68	$5.68	9
2023-05-05	$5.25	$5.68	$5.25	$5.68	$5.68	10,414
2023-05-04	$5.10	$5.10	$5.10	$5.10	$5.10	30
2023-05-03	$5.10	$5.10	$5.10	$5.10	$5.10	80
2023-05-02	$5.10	$5.10	$5.10	$5.10	$5.10	84
2023-05-01	$5.10	$5.10	$5.10	$5.10	$5.10	129
2023-04-28	$5.12	$5.41	$4.27	$4.27	$4.27	33,384
2023-04-27	$4.22	$5.00	$4.22	$4.22	$4.21	60,509
2023-04-26	$4.29	$4.29	$4.24	$4.24	$4.23	535
2023-04-25	$4.77	$4.77	$4.24	$4.24	$4.23	14,491
2023-04-24	$5.45	$5.45	$4.15	$5.45	$5.44	1,798
2023-04-21	$4.00	$5.55	$4.00	$5.45	$5.44	36,280
2023-04-20	$5.46	$5.46	$4.02	$4.02	$4.01	1,468
2023-04-19	$5.46	$5.58	$5.46	$5.58	$5.57	280
2023-04-18	$5.56	$5.56	$5.56	$5.56	$5.55	139
2023-04-17	$5.43	$5.43	$5.43	$5.43	$5.42	2,110
2023-04-14	$5.99	$6.13	$5.99	$6.13	$6.11	489
2023-04-13	$6.50	$6.82	$6.00	$6.00	$5.99	3,625
2023-04-12	$7.15	$7.15	$7.15	$7.15	$7.13	329
2023-04-11	$5.09	$5.09	$5.09	$5.09	$5.07	0
2023-04-10	$5.09	$5.09	$5.09	$5.09	$5.07	597
2023-04-06	$6.00	$6.00	$6.00	$6.00	$5.98	75
2023-04-05	$6.00	$6.00	$6.00	$6.00	$5.98	50
2023-04-04	$6.00	$6.00	$6.00	$6.00	$5.98	69
2023-04-03	$6.00	$6.00	$6.00	$6.00	$5.98	30
2023-03-31	$5.15	$6.66	$5.15	$6.00	$5.98	2,646
2023-03-30	$5.07	$5.07	$5.07	$5.07	$5.05	109
2023-03-29	$4.77	$4.77	$4.77	$4.77	$4.75	95
2023-03-28	$4.77	$4.77	$4.77	$4.77	$4.75	0
2023-03-27	$4.77	$4.77	$4.77	$4.77	$4.75	1,502
2023-03-24	$4.73	$4.73	$4.73	$4.73	$4.71	0
2023-03-23	$4.75	$4.75	$4.73	$4.73	$4.71	4,276
2023-03-22	$4.75	$4.75	$4.75	$4.75	$4.73	1,604
2023-03-21	$5.15	$5.15	$4.93	$4.95	$4.93	1,626
2023-03-20	$5.36	$5.36	$5.36	$5.36	$5.34	0
2023-03-17	$5.36	$5.36	$5.36	$5.36	$5.34	0
2023-03-16	$5.36	$5.36	$5.36	$5.36	$5.34	200
2023-03-15	$5.58	$5.58	$5.58	$5.58	$5.56	210
2023-03-14	$5.18	$5.18	$5.18	$5.18	$5.16	799
2023-03-13	$5.37	$5.37	$5.20	$5.20	$5.18	1,005
2023-03-10	$5.20	$5.20	$5.20	$5.20	$5.18	60
2023-03-09	$5.20	$5.20	$5.20	$5.20	$5.18	217
2023-03-08	$5.58	$5.58	$5.37	$5.37	$5.35	1,292
2023-03-07	$6.00	$6.00	$5.40	$5.58	$5.56	1,790
2023-03-06	$6.00	$6.00	$6.00	$6.00	$5.98	150
2023-03-03	$6.07	$6.07	$5.29	$5.98	$5.98	8,037
2023-03-02	$6.80	$6.80	$6.36	$6.45	$6.45	3,788
2023-03-01	$8.19	$8.19	$7.03	$7.07	$7.07	2,765
2023-02-28	$9.15	$10.50	$6.15	$8.19	$8.19	150,934
2023-02-27	$31.86	$31.86	$31.86	$31.86	$31.86	604
2023-02-24	$13.80	$13.80	$13.80	$13.80	$13.80	7
2023-02-23	$13.80	$13.80	$9.41	$13.80	$13.80	10,431
2023-02-22	$13.77	$13.77	$13.77	$13.77	$13.77	100
2023-02-21	$13.74	$13.94	$13.74	$13.76	$13.76	90,180
2023-02-17	$13.95	$13.96	$13.95	$13.96	$13.96	20,000
2023-02-16	$13.97	$13.98	$13.97	$13.98	$13.98	20,000
2023-02-15	$13.98	$14.00	$13.98	$14.00	$14.00	6,153
2023-02-14	$9.00	$14.00	$9.00	$9.00	$9.00	1,121
2023-02-13	$12.19	$15.00	$12.19	$12.19	$12.19	6,214
2023-02-10	$15.00	$15.00	$15.00	$15.00	$15.00	1,202
2023-02-09	$11.97	$12.00	$11.97	$12.00	$12.00	5,633
2023-02-08	$11.90	$15.00	$8.27	$11.90	$11.90	1,268
2023-02-07	$9.00	$9.00	$8.01	$8.01	$8.01	2,472
2023-02-06	$8.00	$8.00	$7.52	$7.52	$7.52	3,334
2023-02-03	$7.27	$7.27	$7.27	$7.27	$7.27	2,000
2023-02-02	$8.58	$8.67	$7.00	$7.00	$7.00	42,542
2023-02-01	$6.50	$7.80	$6.50	$7.80	$7.80	75,831
2023-01-31	$5.30	$5.90	$5.05	$5.90	$5.90	3,101
2023-01-30	$5.10	$6.25	$5.10	$5.55	$5.55	2,209
2023-01-27	$5.03	$5.17	$4.97	$4.98	$4.98	243,430
2023-01-26	$5.83	$5.88	$4.92	$5.05	$5.05	64,227
2023-01-25	$4.90	$6.35	$4.88	$6.23	$6.23	59,313
2023-01-24	$4.83	$4.83	$4.83	$4.83	$4.83	1,100
2023-01-23	$4.69	$5.16	$4.66	$4.72	$4.72	99,519
2023-01-20	$4.57	$4.57	$4.57	$4.57	$4.57	0
2023-01-19	$4.57	$4.57	$4.57	$4.57	$4.57	2,042
2023-01-18	$4.75	$4.75	$4.75	$4.75	$4.75	0
2023-01-17	$4.75	$4.75	$4.75	$4.75	$4.75	198
2023-01-13	$4.62	$4.62	$4.62	$4.62	$4.62	0
2023-01-12	$4.62	$4.62	$4.62	$4.62	$4.62	5
2023-01-11	$4.62	$4.62	$4.62	$4.62	$4.62	521
2023-01-10	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-01-09	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-01-06	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-01-05	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-01-04	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-01-03	$4.28	$5.17	$4.28	$4.28	$4.28	2,285
2022-12-30	$4.48	$4.48	$4.48	$4.48	$4.48	0
2022-12-29	$4.48	$4.48	$4.48	$4.48	$4.48	0
2022-12-28	$4.48	$4.48	$4.48	$4.48	$4.48	0
2022-12-27	$4.48	$4.48	$4.48	$4.48	$4.48	0
2022-12-23	$4.48	$4.48	$4.48	$4.48	$4.48	0
2022-12-22	$4.48	$4.48	$4.48	$4.48	$4.47	1,764
2022-12-21	$5.40	$5.41	$5.40	$5.41	$5.40	432
2022-12-20	$3.83	$3.83	$3.83	$3.83	$3.82	0
2022-12-19	$3.83	$3.83	$3.83	$3.83	$3.82	349
2022-12-16	$4.40	$4.40	$4.40	$4.40	$4.39	0
2022-12-15	$4.40	$4.40	$4.40	$4.40	$4.39	79
2022-12-14	$4.40	$4.40	$4.40	$4.40	$4.39	0
2022-12-13	$3.84	$4.48	$3.84	$4.40	$4.39	3,640
2022-12-12	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-09	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-08	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-07	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-06	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-05	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-02	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-12-01	$4.23	$4.23	$4.23	$4.23	$4.22	0
2022-11-30	$4.23	$4.23	$4.23	$4.23	$4.22	2,650
2022-11-29	$4.10	$4.10	$4.10	$4.10	$4.09	83
2022-11-28	$4.20	$4.20	$4.10	$4.10	$4.09	7,293
2022-11-25	$4.32	$4.32	$4.32	$4.32	$4.31	0
2022-11-23	$4.32	$4.32	$4.32	$4.32	$4.31	0
2022-11-22	$4.32	$4.32	$4.32	$4.32	$4.31	0
2022-11-21	$4.32	$4.32	$4.32	$4.32	$4.31	1,151
2022-11-18	$4.60	$4.60	$4.60	$4.60	$4.59	0
2022-11-17	$4.60	$4.60	$4.60	$4.60	$4.59	0
2022-11-16	$4.60	$4.60	$4.60	$4.60	$4.59	0
2022-11-15	$4.60	$4.60	$4.60	$4.60	$4.59	254
2022-11-14	$5.02	$5.02	$5.02	$5.02	$5.01	0
2022-11-11	$5.02	$5.02	$5.02	$5.02	$5.01	0
2022-11-10	$5.02	$5.02	$5.02	$5.02	$5.01	0
2022-11-09	$5.02	$5.02	$5.02	$5.02	$5.01	0
2022-11-08	$5.02	$5.02	$5.02	$5.02	$5.01	150
2022-11-07	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-11-04	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-11-03	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-11-02	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-11-01	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-10-31	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-10-28	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-10-27	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-10-26	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-10-25	$4.41	$4.41	$4.41	$4.41	$4.40	43,951
2022-10-24	$4.41	$4.41	$4.41	$4.41	$4.40	0
2022-10-21	$4.41	$4.41	$4.41	$4.41	$4.40	57,945
2022-10-20	$4.41	$4.41	$4.41	$4.41	$4.40	52,095
2022-10-19	$4.41	$4.41	$4.41	$4.41	$4.40	82,354
2022-10-18	$4.42	$4.42	$4.30	$4.41	$4.40	7,326
2022-10-17	$4.61	$4.61	$4.61	$4.61	$4.60	0
2022-10-14	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-10-13	$4.61	$4.61	$4.61	$4.61	$4.59	0
2022-10-12	$4.61	$4.61	$4.61	$4.61	$4.59	0
2022-10-11	$4.61	$4.61	$4.61	$4.61	$4.59	0
2022-10-10	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-10-07	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-10-06	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-10-05	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-10-04	$4.61	$4.61	$4.61	$4.61	$4.61	12,737
2022-10-03	$4.26	$4.26	$4.26	$4.26	$4.26	0
2022-09-30	$4.31	$4.31	$4.31	$4.31	$4.31	100
2022-09-29	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-09-28	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-09-27	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-09-26	$4.31	$4.31	$4.31	$4.31	$4.31	100
2022-09-23	$4.44	$4.44	$4.44	$4.44	$4.44	25
2022-09-22	$4.44	$4.44	$4.44	$4.44	$4.44	0
2022-09-21	$4.44	$4.44	$4.44	$4.44	$4.44	790
2022-09-20	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-09-19	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-09-16	$4.20	$4.20	$4.20	$4.20	$4.20	125
2022-09-15	$4.42	$4.42	$4.42	$4.42	$4.42	0
2022-09-14	$4.42	$4.42	$4.42	$4.42	$4.42	0
2022-09-13	$4.42	$4.42	$4.42	$4.42	$4.42	100
2022-09-12	$4.56	$4.56	$4.56	$4.56	$4.56	1,475
2022-09-09	$4.39	$4.39	$4.35	$4.35	$4.35	500
2022-09-08	$4.29	$4.30	$4.29	$4.29	$4.29	25,100
2022-09-07	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-09-06	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-09-02	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-09-01	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-31	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-30	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-29	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-26	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-25	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-24	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-23	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-08-22	$4.40	$4.40	$4.40	$4.40	$4.40	163
2022-08-19	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-18	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-17	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-16	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-15	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-12	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-11	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-10	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-09	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-08	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-05	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-04	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-03	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-02	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-08-01	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-29	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-28	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-27	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-26	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-25	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-22	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-21	$3.72	$3.72	$3.72	$3.72	$3.72	0
2022-07-20	$3.72	$3.72	$3.72	$3.72	$3.72	443
2022-07-19	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-07-18	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-07-15	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-07-14	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-07-13	$3.70	$3.70	$3.70	$3.70	$3.70	2,500
2022-07-12	$3.50	$3.50	$3.50	$3.50	$3.50	0
2022-07-11	$3.50	$3.50	$3.50	$3.50	$3.50	1
2022-07-08	$3.50	$3.50	$3.50	$3.50	$3.50	0
2022-07-07	$3.50	$3.50	$3.50	$3.50	$3.49	0
2022-07-06	$3.50	$3.50	$3.50	$3.50	$3.49	200
2022-07-05	$3.66	$3.66	$3.66	$3.66	$3.65	0
2022-07-01	$3.66	$3.66	$3.66	$3.66	$3.65	0
2022-06-30	$3.66	$3.66	$3.66	$3.66	$3.65	400
2022-06-29	$3.70	$3.70	$3.70	$3.70	$3.69	0
2022-06-28	$3.84	$3.84	$3.70	$3.70	$3.69	28,987
2022-06-27	$4.08	$4.08	$4.08	$4.08	$4.07	951
2022-06-24	$3.62	$3.62	$3.62	$3.62	$3.61	0
2022-06-23	$3.62	$3.62	$3.62	$3.62	$3.61	0
2022-06-22	$3.62	$3.62	$3.62	$3.62	$3.61	0
2022-06-21	$3.62	$3.62	$3.62	$3.62	$3.61	726
2022-06-17	$3.76	$3.76	$3.76	$3.76	$3.75	0
2022-06-16	$3.76	$3.76	$3.76	$3.76	$3.75	0
2022-06-15	$3.76	$3.76	$3.76	$3.76	$3.75	0
2022-06-14	$3.82	$3.82	$3.76	$3.76	$3.75	6,017
2022-06-13	$4.07	$4.07	$4.07	$4.07	$4.06	20
2022-06-10	$4.08	$4.08	$4.07	$4.07	$4.06	773
2022-06-09	$4.38	$4.38	$4.38	$4.38	$4.37	0
2022-06-08	$4.38	$4.38	$4.38	$4.38	$4.37	0
2022-06-07	$4.38	$4.38	$4.38	$4.38	$4.37	0
2022-06-06	$4.38	$4.38	$4.38	$4.38	$4.37	0
2022-06-03	$4.38	$4.38	$4.38	$4.38	$4.37	0
2022-06-02	$4.38	$4.38	$4.38	$4.38	$4.37	4,516
2022-06-01	$4.12	$4.12	$4.12	$4.12	$4.11	0
2022-05-31	$4.12	$4.12	$4.12	$4.12	$4.11	0
2022-05-27	$4.12	$4.12	$4.12	$4.12	$4.11	0
2022-05-26	$3.95	$4.12	$3.95	$4.12	$4.11	2,250
2022-05-25	$3.63	$3.63	$3.63	$3.63	$3.62	0
2022-05-24	$3.86	$3.87	$3.63	$3.63	$3.62	2,500
2022-05-23	$3.78	$3.78	$3.78	$3.78	$3.77	0
2022-05-20	$3.78	$3.78	$3.78	$3.78	$3.77	0
2022-05-19	$3.78	$3.78	$3.78	$3.78	$3.77	685
2022-05-18	$3.68	$3.68	$3.62	$3.62	$3.62	3,815
2022-05-17	$3.75	$3.75	$3.75	$3.75	$3.74	0
2022-05-16	$3.75	$3.75	$3.75	$3.75	$3.74	0
2022-05-13	$3.75	$3.75	$3.75	$3.75	$3.74	0
2022-05-12	$3.75	$3.75	$3.75	$3.75	$3.74	11
2022-05-11	$3.75	$3.75	$3.75	$3.75	$3.74	52,500
2022-05-10	$3.70	$3.70	$3.70	$3.70	$3.69	600
2022-05-09	$3.81	$3.81	$3.81	$3.81	$3.80	0
2022-05-06	$3.81	$3.81	$3.81	$3.81	$3.80	0
2022-05-05	$3.82	$3.82	$3.80	$3.81	$3.80	38,423
2022-05-04	$3.91	$4.00	$3.91	$4.00	$3.99	23,980
2022-05-03	$4.11	$4.11	$4.11	$4.11	$4.10	1,700
2022-05-02	$4.08	$4.08	$4.08	$4.08	$4.07	2,700
2022-04-29	$4.43	$4.43	$4.43	$4.43	$4.42	3,800
2022-04-28	$4.51	$4.51	$4.51	$4.51	$4.50	0
2022-04-27	$4.51	$4.51	$4.51	$4.51	$4.50	0
2022-04-26	$4.53	$4.53	$4.49	$4.51	$4.50	2,000
2022-04-25	$4.76	$4.76	$4.76	$4.76	$4.75	0
2022-04-22	$4.76	$4.76	$4.76	$4.76	$4.75	500
2022-04-21	$5.50	$5.50	$5.50	$5.50	$5.49	0
2022-04-20	$5.50	$5.50	$5.50	$5.50	$5.49	0
2022-04-19	$5.50	$5.50	$5.50	$5.50	$5.49	0
2022-04-18	$5.50	$5.50	$5.50	$5.50	$5.49	0
2022-04-14	$5.50	$5.50	$3.53	$5.50	$5.49	1,553
2022-04-13	$5.36	$5.36	$5.36	$5.36	$5.35	0
2022-04-12	$5.36	$5.36	$5.36	$5.36	$5.34	0
2022-04-11	$5.00	$5.36	$5.00	$5.36	$5.34	2,640
2022-04-08	$5.28	$5.28	$5.28	$5.28	$5.26	1,684
2022-04-07	$4.68	$4.68	$4.68	$4.68	$4.66	230
2022-04-06	$4.05	$4.05	$4.05	$4.05	$4.04	5,907
2022-04-05	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-04-04	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-04-01	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-31	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-30	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-29	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-28	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-25	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-24	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-23	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-22	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-21	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-18	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-17	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-16	$4.45	$4.45	$4.45	$4.45	$4.43	0
2022-03-15	$4.33	$4.45	$4.32	$4.45	$4.43	2,867
2022-03-14	$3.40	$4.25	$3.40	$4.25	$4.24	2,200
2022-03-11	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-10	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-09	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-08	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-07	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-04	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-03	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-03-02	$4.68	$4.68	$4.68	$4.68	$4.66	25
2022-03-01	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-02-28	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-02-25	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-02-24	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-02-23	$4.68	$4.68	$4.68	$4.68	$4.66	0
2022-02-22	$4.66	$4.68	$4.62	$4.68	$4.66	4,365
2022-02-18	$4.61	$4.61	$4.61	$4.61	$4.59	6,000
2022-02-17	$4.52	$4.52	$4.52	$4.52	$4.50	0
2022-02-16	$4.57	$4.57	$4.52	$4.52	$4.50	2,190
2022-02-15	$4.57	$4.57	$4.57	$4.57	$4.55	969
2022-02-14	$4.37	$4.37	$4.37	$4.37	$4.35	0
2022-02-11	$4.37	$4.37	$4.37	$4.37	$4.35	699
2022-02-10	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-02-09	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-02-08	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-02-07	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-02-04	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-02-03	$4.00	$4.00	$4.00	$4.00	$3.99	40
2022-02-02	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-02-01	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-01-31	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-01-28	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-01-27	$4.00	$4.00	$4.00	$4.00	$3.99	0
2022-01-26	$4.00	$4.00	$4.00	$4.00	$3.99	4,000
2022-01-25	$3.75	$3.75	$3.75	$3.75	$3.74	0
2022-01-24	$3.86	$3.86	$3.75	$3.75	$3.74	7,561
2022-01-21	$3.91	$3.91	$3.91	$3.91	$3.89	45
2022-01-20	$3.91	$3.91	$3.91	$3.91	$3.89	1,034
2022-01-19	$3.65	$3.79	$3.62	$3.75	$3.74	91,124
2022-01-18	$3.68	$3.75	$3.63	$3.75	$3.74	91,124
2022-01-14	$3.77	$3.77	$3.77	$3.77	$3.76	300
2022-01-13	$3.96	$3.96	$3.96	$3.96	$3.95	0
2022-01-12	$3.92	$3.97	$3.92	$3.96	$3.95	31,013
2022-01-11	$3.85	$3.85	$3.85	$3.85	$3.84	2,793
2022-01-10	$3.73	$3.73	$3.64	$3.64	$3.62	6,077
2022-01-07	$3.82	$3.82	$3.82	$3.82	$3.80	0
2022-01-06	$3.82	$3.82	$3.82	$3.82	$3.80	1,432
2022-01-05	$4.16	$4.16	$4.16	$4.16	$4.15	0
2022-01-04	$4.16	$4.31	$4.16	$4.16	$4.15	436
2022-01-03	$4.05	$4.05	$4.05	$4.05	$4.04	1,693
2021-12-31	$4.45	$4.45	$4.45	$4.45	$4.43	2,200
2021-12-30	$4.39	$4.39	$4.39	$4.39	$4.37	2,650
2021-12-29	$4.24	$4.24	$4.24	$4.24	$4.23	0
2021-12-28	$4.24	$4.24	$4.24	$4.24	$4.23	0
2021-12-27	$4.24	$4.24	$4.24	$4.24	$4.23	0
2021-12-23	$4.19	$4.24	$4.19	$4.24	$4.23	7,144
2021-12-22	$4.17	$4.17	$4.17	$4.17	$4.15	0
2021-12-21	$4.17	$4.17	$4.17	$4.17	$4.15	515
2021-12-20	$4.19	$4.19	$4.19	$4.19	$4.18	1,000
2021-12-17	$4.22	$4.22	$4.22	$4.22	$4.21	6,747
2021-12-16	$3.99	$3.99	$3.99	$3.99	$3.98	1,747
2021-12-15	$4.15	$4.20	$4.15	$4.20	$4.17	450
2021-12-14	$4.17	$4.17	$4.17	$4.17	$4.14	0
2021-12-13	$4.17	$4.17	$4.17	$4.17	$4.14	0
2021-12-10	$4.17	$4.17	$4.17	$4.17	$4.14	0
2021-12-09	$4.17	$4.17	$4.17	$4.17	$4.14	1,936
2021-12-08	$4.06	$4.06	$4.06	$4.06	$4.04	73
2021-12-07	$4.06	$4.06	$4.06	$4.06	$4.04	389
2021-12-06	$3.97	$3.97	$3.97	$3.97	$3.95	138
2021-12-03	$3.83	$3.83	$3.83	$3.83	$3.81	0
2021-12-02	$3.88	$3.88	$3.83	$3.83	$3.81	4,098
2021-12-01	$3.89	$3.89	$3.89	$3.89	$3.87	0
2021-11-30	$3.89	$3.89	$3.89	$3.89	$3.87	63,600
2021-11-29	$4.02	$4.11	$3.89	$3.89	$3.87	69,990
2021-11-26	$4.14	$4.14	$4.14	$4.14	$4.11	0
2021-11-24	$4.14	$4.14	$4.14	$4.14	$4.11	0
2021-11-23	$4.14	$4.14	$4.14	$4.14	$4.11	4,019
2021-11-22	$4.12	$4.12	$4.12	$4.12	$4.09	0
2021-11-19	$4.20	$4.20	$4.12	$4.12	$4.09	7,954
2021-11-18	$4.13	$4.13	$4.13	$4.13	$4.08	960
2021-11-17	$4.14	$4.14	$4.14	$4.14	$4.10	275
2021-11-16	$4.14	$4.14	$4.14	$4.14	$4.10	13,169
2021-11-15	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-12	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-11	$4.21	$4.21	$4.21	$4.21	$4.17	74
2021-11-10	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-09	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-08	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-05	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-04	$4.21	$4.21	$4.21	$4.21	$4.17	0
2021-11-03	$4.21	$4.21	$4.21	$4.21	$4.17	11,724
2021-11-02	$4.18	$4.18	$4.18	$4.18	$4.14	1,460
2021-11-01	$4.10	$4.10	$4.10	$4.10	$4.06	251
2021-10-29	$4.10	$4.10	$4.10	$4.10	$4.06	0
2021-10-28	$4.10	$4.10	$4.10	$4.10	$4.06	251
2021-10-27	$3.63	$3.63	$3.63	$3.63	$3.59	0
2021-10-26	$3.63	$3.63	$3.63	$3.63	$3.59	0
2021-10-25	$3.63	$3.63	$3.63	$3.63	$3.59	0
2021-10-22	$3.63	$3.63	$3.63	$3.63	$3.59	0
2021-10-21	$3.81	$3.81	$3.63	$3.63	$3.59	916
2021-10-20	$4.12	$4.12	$4.12	$4.12	$4.08	0
2021-10-19	$4.12	$4.12	$4.12	$4.12	$4.08	0
2021-10-18	$4.12	$4.12	$4.12	$4.12	$4.08	5,855
2021-10-15	$4.15	$4.15	$4.15	$4.15	$4.11	25
2021-10-14	$4.15	$4.15	$4.15	$4.15	$4.11	12,317
2021-10-13	$4.44	$4.44	$3.99	$3.99	$3.95	13,947
2021-10-12	$4.06	$4.06	$4.06	$4.06	$4.02	0
2021-10-11	$4.15	$4.15	$4.06	$4.06	$4.02	40,200
2021-10-08	$4.23	$4.23	$4.23	$4.23	$4.18	3,805
2021-10-07	$4.14	$4.14	$4.14	$4.14	$4.10	2,017
2021-10-06	$4.05	$4.05	$4.05	$4.05	$4.01	190
2021-10-05	$4.11	$4.11	$4.03	$4.06	$4.02	6,849
2021-10-04	$4.30	$4.30	$4.30	$4.30	$4.25	0
2021-10-01	$4.31	$4.31	$4.30	$4.30	$4.25	4,097
2021-09-30	$4.45	$4.45	$4.45	$4.45	$4.40	10
2021-09-29	$4.45	$4.45	$4.45	$4.45	$4.40	31,038
2021-09-28	$4.73	$4.73	$4.73	$4.73	$4.68	0
2021-09-27	$4.73	$4.73	$4.73	$4.73	$4.68	0
2021-09-24	$4.73	$4.73	$4.73	$4.73	$4.68	60,080
2021-09-23	$4.66	$4.66	$4.66	$4.66	$4.61	2,338
2021-09-22	$4.80	$4.81	$4.80	$4.81	$4.76	638
2021-09-21	$4.88	$5.02	$4.85	$4.85	$4.80	16,027
2021-09-20	$4.98	$4.98	$4.98	$4.98	$4.93	2,000
2021-09-17	$5.15	$5.15	$5.15	$5.15	$5.09	50
2021-09-16	$5.15	$5.15	$5.15	$5.15	$5.09	1,990
2021-09-15	$5.15	$5.15	$5.15	$5.15	$5.09	0
2021-09-14	$5.15	$5.15	$5.15	$5.15	$5.09	58,945
2021-09-13	$5.15	$5.15	$5.15	$5.15	$5.09	100
2021-09-10	$4.92	$4.92	$4.92	$4.92	$4.87	100
2021-09-09	$4.89	$4.90	$4.87	$4.88	$4.83	7,790
2021-09-08	$4.94	$4.94	$4.83	$4.83	$4.77	3,460
2021-09-07	$4.84	$4.84	$4.84	$4.84	$4.79	0
2021-09-03	$4.84	$4.84	$4.84	$4.84	$4.79	0
2021-09-02	$4.84	$4.84	$4.84	$4.84	$4.79	60,788
2021-09-01	$5.00	$5.00	$5.00	$5.00	$4.95	0
2021-08-31	$5.00	$5.00	$5.00	$5.00	$4.95	0
2021-08-30	$4.87	$5.00	$4.87	$5.00	$4.95	3,413
2021-08-27	$4.96	$4.96	$4.96	$4.96	$4.91	791
2021-08-26	$4.86	$4.86	$4.86	$4.86	$4.81	2,039
2021-08-25	$4.89	$4.89	$4.82	$4.82	$4.77	2,868
2021-08-24	$4.73	$4.73	$4.73	$4.73	$4.68	0
2021-08-23	$4.73	$4.73	$4.73	$4.73	$4.68	0
2021-08-20	$4.73	$4.73	$4.73	$4.73	$4.68	0
2021-08-19	$4.73	$4.73	$4.73	$4.73	$4.68	300
2021-08-18	$4.82	$4.86	$4.77	$4.77	$4.72	2,778
2021-08-17	$4.81	$4.81	$4.81	$4.81	$4.76	300
2021-08-16	$4.92	$4.97	$4.89	$4.89	$4.83	43,767
2021-08-13	$4.88	$4.97	$4.88	$4.97	$4.92	900
2021-08-12	$4.97	$4.99	$4.97	$4.99	$4.94	17,667
2021-08-11	$4.84	$4.98	$4.84	$4.86	$4.81	160,490
2021-08-10	$5.05	$5.05	$5.05	$5.05	$5.00	0
2021-08-09	$4.97	$5.05	$4.80	$5.05	$5.00	5,100
2021-08-06	$4.89	$4.89	$4.89	$4.89	$4.84	0
2021-08-05	$4.89	$4.89	$4.89	$4.89	$4.84	640
2021-08-04	$4.84	$4.84	$4.84	$4.84	$4.79	5,776
2021-08-03	$4.88	$4.88	$4.88	$4.88	$4.83	1,086
2021-08-02	$4.85	$4.85	$4.85	$4.85	$4.80	0
2021-07-30	$4.85	$4.85	$4.85	$4.85	$4.80	100
2021-07-29	$5.13	$5.13	$5.11	$5.11	$5.06	4,622
2021-07-28	$5.00	$5.08	$4.98	$5.08	$5.03	138,111
2021-07-27	$4.95	$4.95	$4.95	$4.95	$4.90	3,680
2021-07-26	$4.99	$4.99	$4.99	$4.99	$4.94	1,828
2021-07-23	$5.12	$5.13	$4.30	$5.05	$5.00	17,071
2021-07-22	$5.09	$5.09	$5.09	$5.09	$5.03	3,647
2021-07-21	$5.04	$5.09	$5.04	$5.09	$5.04	770
2021-07-20	$5.42	$5.42	$5.42	$5.42	$5.36	0
2021-07-19	$5.42	$5.42	$5.42	$5.42	$5.36	0
2021-07-16	$5.42	$5.42	$5.42	$5.42	$5.36	1,054
2021-07-15	$5.17	$5.17	$5.17	$5.17	$5.11	1,320
2021-07-14	$4.90	$4.90	$4.90	$4.90	$4.85	0
2021-07-13	$4.90	$4.90	$4.90	$4.90	$4.85	0
2021-07-12	$4.90	$4.90	$4.90	$4.90	$4.85	0
2021-07-09	$4.90	$4.90	$4.90	$4.90	$4.85	5
2021-07-08	$4.76	$4.90	$4.76	$4.90	$4.85	1,731
2021-07-07	$4.84	$4.84	$4.84	$4.84	$4.79	0
2021-07-06	$4.74	$4.84	$4.71	$4.84	$4.79	89,510
2021-07-02	$4.80	$4.80	$4.80	$4.80	$4.75	900
2021-07-01	$4.70	$4.72	$4.70	$4.72	$4.67	1,000
2021-06-30	$4.87	$4.87	$4.56	$4.56	$4.51	50,983
2021-06-29	$4.33	$4.33	$4.33	$4.33	$4.28	2,510
2021-06-28	$4.51	$4.51	$4.51	$4.51	$4.45	1,814
2021-06-25	$5.20	$5.20	$5.20	$5.20	$5.14	0
2021-06-24	$5.20	$5.20	$5.20	$5.20	$5.14	61
2021-06-23	$5.20	$5.20	$5.20	$5.20	$5.14	0
2021-06-22	$5.18	$5.20	$5.18	$5.20	$5.14	250
2021-06-21	$5.39	$5.39	$5.39	$5.39	$5.32	0
2021-06-18	$5.39	$5.39	$5.39	$5.39	$5.32	0
2021-06-17	$5.39	$5.39	$5.39	$5.39	$5.32	0
2021-06-16	$5.56	$5.56	$5.56	$5.56	$5.49	27
2021-06-15	$5.56	$5.56	$5.56	$5.56	$5.49	0
2021-06-14	$5.56	$5.56	$5.56	$5.56	$5.49	0
2021-06-11	$5.56	$5.56	$5.56	$5.56	$5.49	0
2021-06-10	$5.56	$5.56	$5.56	$5.56	$5.49	0
2021-06-09	$5.56	$5.56	$5.56	$5.56	$5.49	0
2021-06-08	$5.56	$5.56	$5.56	$5.56	$5.49	27
2021-06-07	$5.56	$5.56	$5.56	$5.56	$5.49	0
2021-06-04	$5.56	$5.56	$5.56	$5.56	$5.49	1,000
2021-06-03	$5.49	$5.49	$5.49	$5.49	$5.42	0
2021-06-02	$5.49	$5.49	$5.49	$5.49	$5.42	0
2021-06-01	$5.44	$5.49	$5.43	$5.49	$5.42	7,737
2021-05-28	$5.17	$5.24	$5.16	$5.24	$5.18	610
2021-05-27	$5.17	$5.17	$5.11	$5.12	$5.05	1,292
2021-05-26	$5.05	$5.05	$5.05	$5.05	$4.99	0
2021-05-25	$4.50	$5.25	$4.50	$5.05	$4.99	4,800
2021-05-24	$5.09	$5.09	$5.09	$5.09	$5.03	0
2021-05-21	$5.09	$5.09	$5.09	$5.09	$5.03	0
2021-05-20	$5.09	$5.09	$5.09	$5.09	$5.03	2,986
2021-05-19	$5.05	$5.05	$5.05	$5.05	$4.99	0
2021-05-18	$5.05	$5.05	$5.05	$5.05	$4.99	0
2021-05-17	$5.05	$5.05	$5.05	$5.05	$4.99	259
2021-05-14	$4.92	$4.97	$4.92	$4.97	$4.91	555
2021-05-13	$4.90	$4.90	$4.90	$4.90	$4.84	71
2021-05-12	$4.81	$4.90	$4.81	$4.90	$4.84	585
2021-05-11	$5.22	$5.22	$5.22	$5.22	$5.16	32
2021-05-10	$5.17	$5.22	$5.17	$5.22	$5.16	651
2021-05-07	$4.98	$4.98	$4.98	$4.98	$4.92	0
2021-05-06	$4.98	$4.98	$4.98	$4.98	$4.92	360
2021-05-05	$4.95	$5.00	$4.94	$4.99	$4.93	58,092
2021-05-04	$4.90	$4.90	$4.90	$4.90	$4.84	552
2021-05-03	$5.00	$5.00	$4.92	$4.92	$4.86	2,345
2021-04-30	$4.49	$4.49	$4.49	$4.49	$4.43	0
2021-04-29	$4.49	$4.49	$4.49	$4.49	$4.43	0
2021-04-28	$4.49	$4.49	$4.49	$4.49	$4.43	0
2021-04-27	$4.49	$4.49	$4.49	$4.49	$4.43	0
2021-04-26	$4.49	$4.49	$4.49	$4.49	$4.43	1,022
2021-04-23	$4.56	$4.56	$4.56	$4.56	$4.51	100
2021-04-22	$4.49	$4.56	$4.49	$4.56	$4.51	1,353
2021-04-21	$4.50	$4.50	$4.50	$4.50	$4.45	0
2021-04-20	$4.50	$4.50	$4.50	$4.50	$4.45	300
2021-04-19	$4.39	$4.39	$4.39	$4.39	$4.34	60
2021-04-16	$4.41	$4.41	$4.39	$4.39	$4.34	3,923
2021-04-15	$4.48	$4.48	$4.48	$4.48	$4.43	594
2021-04-14	$4.38	$4.38	$4.38	$4.38	$4.33	803
2021-04-13	$4.36	$4.36	$4.36	$4.36	$4.30	1,079
2021-04-12	$4.29	$4.29	$4.29	$4.29	$4.24	500
2021-04-09	$4.33	$4.43	$4.33	$4.33	$4.28	7,763
2021-04-08	$4.40	$4.43	$4.40	$4.43	$4.38	13,108
2021-04-07	$4.33	$4.38	$4.33	$4.36	$4.30	2,027
2021-04-06	$4.42	$4.42	$4.42	$4.42	$4.37	40
2021-04-05	$4.42	$4.42	$4.42	$4.42	$4.37	187
2021-04-01	$4.36	$4.40	$4.31	$4.38	$4.33	17,400
2021-03-31	$4.34	$4.34	$4.34	$4.34	$4.29	0
2021-03-30	$4.35	$4.35	$4.34	$4.34	$4.29	19,000
2021-03-29	$4.60	$4.60	$4.60	$4.60	$4.54	9,500
2021-03-26	$4.60	$4.60	$4.60	$4.60	$4.54	0
2021-03-25	$4.60	$4.60	$4.60	$4.60	$4.54	0
2021-03-24	$4.79	$4.79	$4.60	$4.60	$4.54	9,187
2021-03-23	$5.18	$5.18	$5.18	$5.18	$5.12	0
2021-03-22	$5.18	$5.18	$5.18	$5.18	$5.12	141
2021-03-19	$4.94	$4.94	$4.94	$4.94	$4.88	94
2021-03-18	$5.08	$5.30	$4.94	$4.94	$4.88	2,900
2021-03-17	$4.30	$4.30	$4.30	$4.30	$4.24	341
2021-03-16	$4.30	$4.30	$4.30	$4.30	$4.24	551
2021-03-15	$4.90	$4.90	$4.90	$4.90	$4.83	3,986
2021-03-12	$3.32	$3.32	$3.32	$3.32	$3.28	371
2021-03-11	$4.28	$4.28	$4.28	$4.28	$4.23	0
2021-03-10	$4.29	$5.07	$4.28	$4.28	$4.23	795
2021-03-09	$3.92	$3.92	$3.92	$3.92	$3.87	300
2021-03-08	$4.02	$4.02	$3.95	$3.95	$3.90	1,300
2021-03-05	$4.11	$4.13	$4.10	$4.12	$4.07	35,898
2021-03-04	$4.19	$4.19	$4.14	$4.19	$4.14	1,427
2021-03-03	$3.96	$3.96	$3.93	$3.93	$3.88	800
2021-03-02	$4.35	$4.35	$3.97	$4.05	$3.99	5,152
2021-03-01	$4.60	$4.60	$4.60	$4.60	$4.54	112
2021-02-26	$4.60	$4.60	$4.60	$4.60	$4.54	0
2021-02-25	$4.60	$4.60	$4.60	$4.60	$4.54	0
2021-02-24	$4.60	$4.60	$4.60	$4.60	$4.54	1,165
2021-02-23	$4.57	$4.57	$4.57	$4.57	$4.51	5
2021-02-22	$4.57	$4.57	$4.57	$4.57	$4.51	1,109
2021-02-19	$4.65	$4.65	$4.65	$4.65	$4.59	100
2021-02-18	$5.04	$5.04	$4.65	$5.02	$4.96	442
2021-02-17	$5.02	$5.02	$5.02	$5.02	$4.96	0
2021-02-16	$5.02	$5.02	$5.02	$5.02	$4.96	0
2021-02-12	$5.02	$5.02	$5.02	$5.02	$4.96	442
2021-02-11	$4.66	$4.79	$4.66	$4.79	$4.73	16,427
2021-02-10	$4.62	$4.62	$4.62	$4.62	$4.56	175
2021-02-09	$4.62	$4.62	$4.62	$4.62	$4.56	175
2021-02-08	$4.62	$4.62	$4.62	$4.62	$4.56	36
2021-02-05	$4.62	$4.62	$4.62	$4.62	$4.56	460
2021-02-04	$4.80	$4.80	$4.63	$4.63	$4.57	2,497
2021-02-03	$4.75	$4.75	$4.75	$4.75	$4.69	49
2021-02-02	$4.75	$4.75	$4.75	$4.75	$4.69	92
2021-02-01	$4.75	$4.75	$4.75	$4.75	$4.69	106
2021-01-29	$4.75	$4.75	$4.75	$4.75	$4.69	1,169
2021-01-28	$4.71	$4.71	$4.71	$4.71	$4.64	328
2021-01-27	$4.78	$5.03	$4.78	$5.03	$4.96	2,323
2021-01-26	$5.00	$5.00	$5.00	$5.00	$4.93	128
2021-01-25	$4.99	$4.99	$4.99	$4.99	$4.93	1,182
2021-01-22	$4.96	$4.96	$4.96	$4.96	$4.89	178
2021-01-21	$5.01	$5.01	$5.01	$5.01	$4.95	5
2021-01-20	$5.01	$5.01	$5.01	$5.01	$4.95	0
2021-01-19	$5.01	$5.01	$5.01	$5.01	$4.95	1,074
2021-01-15	$5.01	$5.01	$5.01	$5.01	$4.95	0
2021-01-14	$5.01	$5.01	$5.01	$5.01	$4.95	0
2021-01-13	$5.01	$5.01	$5.01	$5.01	$4.95	0
2021-01-12	$5.01	$5.01	$5.01	$5.01	$4.95	1,074
2021-01-11	$4.94	$4.94	$4.94	$4.94	$4.88	379
2021-01-08	$4.74	$4.74	$4.74	$4.74	$4.68	0
2021-01-07	$4.72	$4.74	$4.72	$4.74	$4.68	1,370
2021-01-06	$4.92	$4.92	$4.92	$4.92	$4.85	0
2021-01-05	$4.92	$4.92	$4.92	$4.92	$4.85	627
2021-01-04	$4.95	$4.95	$4.77	$4.77	$4.70	623
2020-12-31	$4.71	$4.71	$4.71	$4.71	$4.65	100
2020-12-30	$5.15	$5.15	$4.90	$4.90	$4.83	820
2020-12-29	$4.96	$4.96	$4.96	$4.96	$4.90	0
2020-12-28	$5.19	$5.19	$4.80	$4.96	$4.90	4,817
2020-12-24	$4.86	$4.86	$4.86	$4.86	$4.80	132
2020-12-23	$4.84	$4.84	$4.84	$4.84	$4.77	0
2020-12-22	$4.84	$4.84	$4.84	$4.84	$4.77	0
2020-12-21	$4.84	$4.84	$4.84	$4.84	$4.77	4
2020-12-18	$5.18	$5.18	$4.49	$4.84	$4.77	5,444
2020-12-17	$4.85	$4.85	$4.85	$4.85	$4.78	0
2020-12-16	$4.85	$4.85	$4.85	$4.85	$4.78	1,000
2020-12-15	$5.04	$5.04	$5.04	$5.04	$4.97	79
2020-12-14	$5.04	$5.04	$5.04	$5.04	$4.97	0
2020-12-11	$4.97	$5.04	$4.97	$5.04	$4.97	31,040
2020-12-10	$4.85	$4.85	$4.85	$4.85	$4.78	0
2020-12-09	$4.85	$4.85	$4.85	$4.85	$4.78	0
2020-12-08	$4.85	$4.85	$4.85	$4.85	$4.78	0
2020-12-07	$4.85	$4.85	$4.85	$4.85	$4.78	0
2020-12-04	$4.85	$4.85	$4.85	$4.85	$4.78	0
2020-12-03	$4.89	$4.89	$4.85	$4.85	$4.78	2,514
2020-12-02	$4.85	$4.97	$4.69	$4.90	$4.83	1,658
2020-12-01	$5.19	$5.19	$4.95	$4.95	$4.88	1,104
2020-11-30	$4.65	$4.65	$4.65	$4.65	$4.58	119
2020-11-27	$4.30	$4.65	$4.30	$4.65	$4.58	1,400
2020-11-25	$4.99	$4.99	$4.99	$4.99	$4.92	107,919
2020-11-24	$4.99	$4.99	$4.99	$4.99	$4.92	1,430
2020-11-23	$5.07	$5.18	$4.86	$4.86	$4.79	4,390
2020-11-20	$5.06	$5.06	$5.06	$5.06	$4.99	641
2020-11-19	$4.66	$4.66	$4.66	$4.66	$4.59	2
2020-11-18	$4.66	$4.66	$4.66	$4.66	$4.59	0
2020-11-17	$4.66	$4.66	$4.66	$4.66	$4.59	70
2020-11-16	$4.66	$4.66	$4.66	$4.66	$4.59	280
2020-11-13	$4.95	$4.95	$4.95	$4.95	$4.88	529
2020-11-12	$4.95	$4.95	$4.95	$4.95	$4.88	0
2020-11-11	$4.95	$4.95	$4.95	$4.95	$4.88	3,163
2020-11-10	$5.04	$5.04	$5.04	$5.04	$4.97	614
2020-11-09	$4.60	$4.73	$4.48	$4.48	$4.41	22,119
2020-11-06	$4.65	$4.65	$4.50	$4.65	$4.58	60,233
2020-11-05	$4.25	$4.90	$4.25	$4.65	$4.58	4,267
2020-11-04	$4.24	$4.24	$4.24	$4.24	$4.18	0
2020-11-03	$3.80	$4.24	$3.80	$4.24	$4.18	806
2020-11-02	$4.34	$4.34	$4.34	$4.34	$4.28	612
2020-10-30	$4.10	$4.10	$4.10	$4.10	$4.04	55
2020-10-29	$4.10	$4.10	$4.10	$4.10	$4.04	100
2020-10-28	$4.16	$4.25	$4.15	$4.25	$4.19	900
2020-10-27	$4.70	$4.70	$4.70	$4.70	$4.63	0
2020-10-26	$4.70	$4.70	$4.70	$4.70	$4.63	157
2020-10-23	$4.36	$4.36	$4.36	$4.36	$4.30	0
2020-10-22	$4.36	$4.36	$4.36	$4.36	$4.30	583
2020-10-21	$4.84	$4.84	$4.84	$4.84	$4.77	200
2020-10-20	$5.15	$5.15	$5.15	$5.15	$5.08	0
2020-10-19	$5.14	$5.15	$4.23	$5.15	$5.08	6,193
2020-10-16	$5.38	$5.38	$5.38	$5.38	$5.30	16
2020-10-15	$5.38	$5.38	$5.38	$5.38	$5.30	157
2020-10-14	$4.46	$4.46	$4.46	$4.46	$4.39	50
2020-10-13	$4.46	$4.46	$4.46	$4.46	$4.39	0
2020-10-12	$4.46	$4.46	$4.46	$4.46	$4.39	202
2020-10-09	$4.47	$4.50	$4.47	$4.50	$4.44	2,880
2020-10-08	$4.21	$4.45	$4.01	$4.45	$4.39	17,814
2020-10-07	$4.75	$4.99	$4.40	$4.59	$4.53	16,449
2020-10-06	$4.26	$4.52	$4.26	$4.37	$4.31	195,421
2020-10-05	$4.21	$4.36	$4.16	$4.25	$4.19	10,834
2020-10-02	$4.99	$4.99	$3.86	$3.86	$3.80	625
2020-10-01	$6.00	$6.00	$4.16	$4.49	$4.43	2,612
2020-09-30	$28.50	$28.50	$19.83	$21.29	$4.19	7,800
2020-09-29	$35.32	$35.32	$35.32	$35.32	$6.96	225
2020-09-28	$35.32	$35.32	$35.32	$35.32	$6.96	5
2020-09-25	$35.32	$35.32	$35.32	$35.32	$6.96	1,330
2020-09-24	$23.95	$23.95	$23.95	$23.95	$4.72	105
2020-09-23	$24.00	$24.00	$23.95	$23.95	$4.72	1,625
2020-09-22	$24.00	$24.00	$24.00	$24.00	$4.73	0
2020-09-21	$24.00	$24.00	$24.00	$24.00	$4.73	1,915
2020-09-18	$24.00	$24.00	$24.00	$24.00	$4.73	810
2020-09-17	$22.10	$22.10	$22.10	$22.10	$4.35	1,095
2020-09-16	$26.71	$26.71	$26.71	$26.71	$5.26	0
2020-09-15	$26.71	$26.71	$26.71	$26.71	$5.26	710
2020-09-14	$26.71	$26.71	$26.71	$26.71	$5.26	0
2020-09-11	$26.71	$26.71	$26.71	$26.71	$5.26	0
2020-09-10	$26.71	$26.71	$19.02	$26.71	$5.26	3,230
2020-09-09	$23.18	$23.18	$23.18	$23.18	$4.57	1,090
2020-09-08	$22.85	$23.05	$22.85	$23.05	$4.54	3,090
2020-09-04	$26.92	$26.92	$26.92	$26.92	$5.30	0
2020-09-03	$25.47	$26.92	$25.47	$26.92	$5.30	1,260
2020-09-02	$24.61	$24.61	$24.61	$24.61	$4.85	35
2020-09-01	$24.61	$24.61	$24.61	$24.61	$4.85	85
2020-08-31	$24.61	$24.61	$24.61	$24.61	$4.85	825
2020-08-28	$24.68	$24.68	$24.68	$24.68	$4.86	495
2020-08-27	$24.68	$24.68	$24.68	$24.68	$4.86	70
2020-08-26	$24.68	$24.68	$24.68	$24.68	$4.86	0
2020-08-25	$24.68	$24.68	$24.68	$24.68	$4.86	510
2020-08-24	$19.09	$19.14	$19.09	$19.14	$3.77	2,375
2020-08-21	$18.87	$18.87	$18.87	$18.87	$3.72	0
2020-08-20	$18.81	$18.87	$18.81	$18.87	$3.72	2,920
2020-08-19	$20.55	$20.55	$20.55	$20.55	$4.05	275
2020-08-18	$20.55	$20.55	$20.55	$20.55	$4.05	500
2020-08-17	$20.53	$20.53	$20.53	$20.53	$4.04	330
2020-08-14	$20.53	$20.53	$20.53	$20.53	$4.04	265
2020-08-13	$20.53	$20.53	$20.53	$20.53	$4.04	40
2020-08-12	$20.51	$20.53	$20.48	$20.53	$4.04	24,850
2020-08-11	$22.58	$22.58	$22.58	$22.58	$4.45	0
2020-08-10	$22.58	$22.58	$22.58	$22.58	$4.45	0
2020-08-07	$22.58	$22.58	$22.58	$22.58	$4.45	0
2020-08-06	$22.58	$22.58	$22.58	$22.58	$4.45	275
2020-08-05	$22.60	$22.60	$22.58	$22.58	$4.45	25,830
2020-08-04	$22.23	$22.23	$22.17	$22.17	$4.37	2,940
2020-08-03	$24.19	$24.19	$24.19	$24.19	$4.77	0
2020-07-31	$24.19	$24.19	$24.19	$24.19	$4.77	0
2020-07-30	$23.87	$24.19	$23.87	$24.19	$4.77	1,000
2020-07-29	$23.21	$23.21	$23.21	$23.21	$4.57	950
2020-07-28	$22.54	$22.72	$22.54	$22.72	$4.48	2,000
2020-07-27	$22.05	$22.05	$22.05	$22.05	$4.34	45
2020-07-24	$22.17	$22.17	$22.05	$22.05	$4.34	3,710
2020-07-23	$23.15	$23.15	$23.15	$23.15	$4.56	625
2020-07-22	$23.15	$23.15	$23.15	$23.15	$4.56	625
2020-07-21	$21.92	$21.98	$21.92	$21.98	$4.33	6,250
2020-07-20	$21.64	$21.64	$21.62	$21.62	$4.26	5,055
2020-07-17	$20.95	$21.21	$20.82	$20.82	$4.10	6,530
2020-07-14	$21.42	$21.42	$17.36	$17.36	$3.42	1,200
2020-07-13	$20.77	$20.77	$20.72	$20.72	$4.08	1,870
2020-07-10	$20.78	$20.78	$20.65	$20.65	$4.07	4,115
2020-07-09	$21.37	$21.37	$21.37	$21.37	$4.21	565
2020-07-06	$21.62	$21.62	$21.60	$21.60	$4.26	11,855
2020-07-02	$21.75	$21.80	$18.47	$21.80	$4.29	5,185
2020-07-01	$20.38	$20.38	$20.38	$20.38	$4.01	250
2020-06-30	$20.38	$20.38	$20.38	$20.38	$4.01	840
2020-06-29	$19.96	$19.96	$19.95	$19.95	$3.93	2,000
2020-06-23	$21.48	$21.48	$21.48	$21.48	$4.23	60
2020-06-22	$21.48	$21.48	$21.48	$21.48	$4.23	120
2020-06-18	$21.48	$21.48	$20.55	$21.48	$4.23	10,500
2020-06-17	$21.48	$21.48	$21.48	$21.48	$4.23	260
2020-06-16	$21.52	$21.52	$21.48	$21.48	$4.23	28,375
2020-06-12	$21.31	$21.31	$21.30	$21.30	$4.20	16,835
2020-06-10	$22.50	$22.50	$22.50	$22.50	$4.43	95
2020-06-09	$22.44	$22.64	$22.40	$22.50	$4.43	122,160
2020-06-08	$22.62	$23.03	$22.43	$22.90	$4.51	65,400
2020-06-05	$22.70	$23.21	$22.70	$22.75	$4.48	11,200
2020-06-04	$22.04	$22.05	$21.71	$21.75	$4.28	260,250
2020-06-03	$22.32	$22.50	$22.10	$22.34	$4.40	8,415
2020-06-02	$20.56	$20.56	$20.56	$20.56	$4.05	835
2020-05-29	$20.56	$20.56	$20.56	$20.56	$4.05	490
2020-05-28	$20.56	$20.56	$20.56	$20.56	$4.05	825
2020-05-27	$20.64	$21.07	$20.64	$20.99	$4.14	4,050
2020-05-26	$18.05	$18.05	$18.05	$18.05	$3.56	250
2020-05-20	$18.05	$18.05	$18.05	$18.05	$3.56	6,630
2020-05-18	$18.06	$18.41	$18.06	$18.40	$3.62	4,000
2020-05-15	$17.79	$17.79	$17.79	$17.79	$3.50	610
2020-05-13	$18.40	$18.41	$17.79	$17.79	$3.50	5,140
2020-05-05	$20.03	$20.03	$20.03	$20.03	$3.95	565
2020-04-30	$20.03	$20.03	$20.03	$20.03	$3.95	375
2020-04-29	$20.54	$20.54	$19.88	$20.03	$3.95	4,230
2020-04-28	$18.80	$18.80	$18.80	$18.80	$3.70	3,140
2020-04-21	$17.13	$17.13	$17.13	$17.13	$3.37	6,875
2020-04-20	$19.68	$19.68	$19.68	$19.68	$3.88	115
2020-04-14	$19.69	$19.69	$19.69	$19.69	$3.88	400
2020-04-09	$19.69	$19.69	$19.69	$19.69	$3.88	535
2020-04-08	$19.38	$19.38	$19.38	$19.38	$3.82	290
2020-04-07	$19.40	$19.40	$19.37	$19.38	$3.82	1,500
2020-04-06	$18.13	$18.13	$18.13	$18.13	$3.57	300
2020-04-03	$19.32	$19.33	$18.13	$18.13	$3.57	20,060
2020-03-31	$19.83	$19.83	$16.50	$19.78	$3.89	19,325
2020-03-30	$17.11	$17.11	$10.49	$14.91	$2.93	265,675
2020-03-27	$17.40	$17.40	$17.40	$17.40	$3.42	24,435
2020-03-26	$21.36	$21.36	$21.36	$21.36	$4.20	695
2020-03-25	$20.58	$21.38	$20.58	$21.36	$4.20	4,465
2020-03-24	$22.13	$22.13	$22.13	$22.13	$4.35	500
2020-03-23	$21.39	$22.35	$17.78	$17.78	$3.50	7,415
2020-03-20	$21.73	$21.73	$21.73	$21.73	$4.28	1,615
2020-03-19	$19.78	$20.93	$19.78	$20.93	$4.12	2,315
2020-03-18	$19.07	$19.78	$19.07	$19.78	$3.89	35,545
2020-03-17	$18.24	$20.13	$17.91	$20.13	$3.96	35,450
2020-03-16	$19.45	$19.50	$17.93	$17.93	$3.53	46,865
2020-03-13	$21.17	$21.25	$20.70	$20.70	$4.07	32,450
2020-03-12	$20.00	$25.00	$19.00	$20.80	$4.09	41,475
2020-03-11	$24.01	$24.24	$22.69	$23.43	$4.61	154,000
2020-03-09	$22.74	$22.74	$22.74	$22.74	$4.47	500
2020-03-06	$26.03	$26.03	$25.79	$25.79	$5.07	45,590
2020-03-05	$27.71	$27.71	$27.71	$27.71	$5.45	550
2020-03-04	$28.18	$28.18	$27.06	$27.21	$5.35	226,645
2020-03-03	$27.70	$27.89	$23.69	$23.69	$4.66	8,665
2020-02-28	$24.69	$26.46	$24.69	$26.46	$5.21	3,610
2020-02-26	$26.63	$26.75	$26.52	$26.54	$5.22	399,130
2020-02-21	$26.88	$27.48	$26.88	$27.48	$5.41	37,000
2020-02-20	$27.81	$27.81	$27.12	$27.12	$5.34	434,405
2020-02-19	$27.19	$27.45	$27.19	$27.45	$5.40	552,620
2020-02-18	$27.39	$27.48	$27.39	$27.48	$5.41	5,165
2020-02-14	$28.18	$28.33	$28.17	$28.30	$5.57	10,000
2020-02-10	$28.00	$28.00	$28.00	$28.00	$5.51	1,605
2020-02-06	$30.40	$30.40	$30.40	$30.40	$5.98	450
2020-01-31	$30.40	$30.40	$30.40	$30.40	$5.98	250
2020-01-29	$30.40	$30.40	$30.40	$30.40	$5.98	1,810
2020-01-28	$29.80	$29.80	$29.80	$29.80	$5.86	2,380
2020-01-27	$29.83	$29.83	$29.83	$29.83	$5.87	25
2020-01-23	$29.83	$29.83	$29.83	$29.83	$5.87	1,240
2020-01-22	$29.87	$29.87	$29.87	$29.87	$5.88	1,020
2020-01-21	$29.00	$29.42	$29.00	$29.42	$5.79	5,315
2020-01-16	$27.33	$27.33	$27.33	$27.33	$5.38	110
2020-01-15	$27.33	$27.33	$27.33	$27.33	$5.38	25
2020-01-09	$27.33	$27.33	$27.33	$27.33	$5.38	3,500
2020-01-07	$26.56	$26.56	$26.56	$26.56	$5.23	2,190
2020-01-02	$28.00	$28.02	$28.00	$28.02	$5.51	7,000
2019-12-26	$26.20	$26.20	$26.20	$26.20	$5.16	105,000
2019-12-23	$25.67	$25.67	$25.67	$25.67	$5.05	365
2019-12-16	$25.70	$25.70	$25.70	$25.70	$5.06	2,600
2019-12-12	$25.48	$25.48	$25.48	$25.48	$5.01	95
2019-12-06	$25.48	$25.48	$25.48	$25.48	$5.01	550
2019-12-02	$26.38	$26.38	$26.38	$26.38	$5.19	2,790
2019-11-18	$26.76	$26.76	$26.76	$26.76	$5.27	500
2019-11-14	$27.77	$27.77	$27.77	$27.77	$5.46	100
2019-11-12	$27.77	$27.77	$27.77	$27.77	$5.46	85
2019-11-05	$27.89	$27.89	$27.77	$27.77	$5.46	24,755
2019-11-04	$28.42	$28.42	$28.42	$28.42	$5.59	5,245
2019-10-30	$27.02	$27.02	$27.02	$27.02	$5.32	2,795
2019-10-29	$27.02	$27.02	$27.02	$27.02	$5.32	70
2019-10-28	$27.02	$27.02	$27.02	$27.02	$5.32	500
2019-10-24	$25.92	$25.92	$25.92	$25.92	$5.10	50
2019-10-23	$25.92	$25.92	$25.92	$25.92	$5.10	690
2019-10-22	$26.97	$26.97	$25.79	$25.96	$5.11	21,290
2019-10-21	$24.98	$25.30	$24.98	$25.21	$4.96	2,115
2019-10-17	$23.50	$23.50	$23.50	$23.50	$4.62	70
2019-10-15	$23.50	$23.50	$23.50	$23.50	$4.62	50
2019-10-04	$23.50	$23.50	$23.50	$23.50	$4.62	1,000
2019-09-27	$22.50	$22.50	$22.50	$22.50	$4.43	50
2019-09-24	$22.50	$22.50	$22.50	$22.50	$4.43	310
2019-09-23	$22.48	$22.51	$22.48	$22.50	$4.43	811,550
2019-09-19	$22.31	$22.31	$22.26	$22.26	$4.38	1,845
2019-09-16	$22.51	$22.51	$22.49	$22.50	$4.43	28,115
2019-09-06	$22.19	$22.19	$22.19	$22.19	$4.37	1,390
2019-08-26	$23.00	$23.00	$23.00	$23.00	$4.53	2,947,265
2019-08-23	$23.00	$23.00	$23.00	$23.00	$4.53	250,500
2019-08-19	$23.00	$23.00	$23.00	$23.00	$4.53	145
2019-08-13	$23.00	$23.00	$23.00	$23.00	$4.53	500
2019-08-08	$23.50	$23.50	$23.50	$23.50	$4.62	520,255
2019-08-01	$24.85	$24.85	$24.85	$24.85	$4.89	1,000
2019-07-31	$24.99	$24.99	$24.99	$24.99	$4.92	75
2019-07-29	$24.99	$24.99	$24.99	$24.99	$4.92	1,195
2019-07-26	$21.71	$21.79	$21.71	$21.78	$4.29	6,450
2019-07-22	$20.83	$20.83	$20.83	$20.83	$4.10	600
2019-07-15	$21.70	$21.70	$21.70	$21.70	$4.27	500
2019-07-12	$21.70	$21.70	$21.70	$21.70	$4.27	105
2019-07-10	$21.70	$21.70	$21.70	$21.70	$4.27	500
2019-07-05	$20.10	$20.10	$20.10	$20.10	$3.96	50
2019-07-03	$20.10	$20.10	$20.10	$20.10	$3.96	4,855
2019-07-02	$21.62	$21.62	$21.62	$21.62	$4.25	1,360
2019-07-01	$20.25	$20.25	$20.25	$20.25	$3.98	545
2019-06-28	$19.80	$19.80	$19.80	$19.80	$3.89	2,630
2019-06-27	$19.43	$19.43	$19.43	$19.43	$3.82	100
2019-06-25	$19.43	$19.43	$19.43	$19.43	$3.82	135
2019-06-20	$19.43	$19.43	$19.43	$19.43	$3.82	120
2019-06-14	$19.43	$19.43	$19.43	$19.43	$3.82	365
2019-06-13	$19.43	$19.43	$19.43	$19.43	$3.82	680
2019-06-05	$17.90	$17.90	$17.90	$17.90	$3.52	840
2019-06-03	$17.80	$17.80	$17.80	$17.80	$3.50	3,000
2019-05-28	$16.50	$16.50	$16.50	$16.50	$3.24	500
2019-05-24	$16.50	$16.50	$16.50	$16.50	$3.24	635
2019-05-22	$16.60	$16.60	$16.60	$16.60	$3.26	535
2019-05-16	$16.98	$16.98	$16.98	$16.98	$3.34	320
2019-05-14	$16.98	$16.98	$16.98	$16.98	$3.34	500
2019-05-13	$17.00	$17.00	$17.00	$17.00	$3.34	1,040
2019-05-10	$15.34	$15.34	$15.34	$15.34	$3.01	780
2019-05-09	$17.80	$17.80	$17.80	$17.80	$3.50	35
2019-05-08	$17.80	$17.80	$17.80	$17.80	$3.50	1,485
2019-05-06	$17.22	$17.22	$17.21	$17.21	$3.38	1,100
2019-05-02	$17.10	$17.10	$17.10	$17.10	$3.36	500
2019-04-30	$17.26	$17.26	$17.26	$17.26	$3.39	2,000
2019-04-26	$17.25	$17.25	$17.00	$17.00	$3.34	3,560
2019-04-25	$16.95	$16.95	$16.95	$16.95	$3.33	2,500
2019-04-17	$16.70	$16.70	$16.70	$16.70	$3.28	615
2019-04-11	$17.20	$17.20	$17.19	$17.19	$3.38	1,000
2019-04-05	$17.86	$17.86	$17.82	$17.82	$3.50	2,580
2019-04-04	$17.39	$17.39	$17.39	$17.39	$3.42	3,295
2019-04-03	$17.00	$17.00	$17.00	$17.00	$3.34	3,580
2019-04-02	$16.69	$16.69	$16.69	$16.69	$3.28	80
2019-04-01	$16.69	$16.69	$16.69	$16.69	$3.28	500
2019-03-22	$18.07	$18.07	$18.07	$18.07	$3.55	460
2019-03-18	$17.00	$18.07	$17.00	$18.07	$3.55	2,600
2019-03-15	$17.84	$17.84	$17.84	$17.84	$3.50	655
2019-03-14	$17.00	$17.00	$17.00	$17.00	$3.34	260
2019-03-05	$17.00	$17.00	$17.00	$17.00	$3.34	510
2019-03-01	$17.50	$17.50	$17.50	$17.50	$3.44	1,000
2019-02-27	$19.00	$19.96	$17.65	$19.90	$3.91	6,865
2019-02-26	$18.87	$18.87	$18.87	$18.87	$3.71	500
2019-02-25	$15.70	$15.70	$15.70	$15.70	$3.08	260
2019-02-22	$15.70	$15.70	$15.70	$15.70	$3.08	825
2019-02-21	$16.30	$16.30	$16.30	$16.30	$3.20	465
2019-02-20	$16.30	$16.30	$16.30	$16.30	$3.20	240
2019-02-08	$16.30	$16.30	$16.30	$16.30	$3.20	5,405
2019-02-07	$16.33	$16.39	$16.33	$16.35	$3.21	27,810
2019-02-06	$16.50	$16.50	$16.50	$16.50	$3.24	2,460
2019-02-05	$17.05	$20.34	$17.05	$20.34	$4.00	14,630
2019-02-01	$17.16	$17.16	$17.16	$17.16	$3.37	500
2019-01-30	$17.00	$17.00	$17.00	$17.00	$3.34	1,480
2019-01-28	$16.53	$16.53	$16.53	$16.53	$3.25	500
2019-01-25	$19.26	$19.26	$19.26	$19.26	$3.78	1,040
2019-01-22	$16.65	$16.65	$16.65	$16.65	$3.27	1,000
2019-01-18	$16.99	$16.99	$16.99	$16.99	$3.34	5,435
2019-01-17	$17.07	$17.07	$17.07	$17.07	$3.35	580
2019-01-16	$17.59	$17.59	$17.59	$17.59	$3.46	165
2019-01-15	$17.59	$17.59	$17.59	$17.59	$3.46	1,000
2019-01-14	$17.00	$17.28	$16.35	$16.35	$3.21	3,040
2019-01-11	$18.00	$18.00	$17.00	$17.00	$3.34	3,625
2019-01-10	$17.12	$19.26	$17.12	$19.26	$3.78	16,000
2019-01-07	$15.19	$15.19	$15.12	$15.12	$2.97	190,835
2019-01-04	$14.85	$14.85	$14.85	$14.85	$2.92	335
2019-01-03	$14.90	$14.90	$14.85	$14.85	$2.92	1,100
2018-12-31	$14.75	$14.75	$14.75	$14.75	$2.90	3,320
2018-12-28	$16.89	$17.66	$15.00	$15.00	$2.95	11,995
2018-12-26	$15.00	$15.00	$14.75	$14.75	$2.90	7,880
2018-12-21	$15.00	$15.00	$15.00	$15.00	$2.95	2,380
2018-12-20	$14.60	$14.60	$14.60	$14.60	$2.86	2,220
2018-12-19	$15.00	$15.00	$15.00	$15.00	$2.94	1,900
2018-12-18	$15.94	$15.94	$15.94	$15.94	$3.12	95
2018-12-14	$14.15	$15.94	$14.15	$15.94	$3.12	11,850
2018-12-13	$15.77	$15.77	$15.77	$15.77	$3.09	135
2018-12-11	$15.77	$15.77	$15.77	$15.77	$3.09	11,340
2018-12-10	$16.45	$16.45	$16.45	$16.45	$3.22	0
2018-12-07	$16.45	$16.45	$16.45	$16.45	$3.22	335
2018-12-06	$16.25	$16.45	$16.25	$16.45	$3.22	3,035
2018-11-30	$16.15	$16.25	$16.15	$16.25	$3.19	2,725
2018-11-29	$16.18	$16.18	$16.18	$16.18	$3.17	870
2018-11-28	$15.73	$15.78	$15.73	$15.78	$3.09	1,000
2018-11-27	$14.30	$16.40	$14.26	$16.40	$3.21	227,170
2018-11-26	$16.02	$16.02	$16.02	$16.02	$3.14	1,630
2018-11-21	$16.60	$16.60	$16.60	$16.60	$3.25	955
2018-11-20	$16.60	$16.60	$16.60	$16.60	$3.25	1,895
2018-11-19	$17.10	$17.10	$17.10	$17.10	$3.35	1,805
2018-11-15	$17.35	$17.35	$17.35	$17.35	$3.40	13,890
2018-11-09	$17.79	$17.79	$17.79	$17.79	$3.49	500
2018-11-07	$17.82	$17.82	$17.82	$17.82	$3.49	675
2018-11-06	$20.81	$20.81	$20.81	$20.81	$4.08	710
2018-11-05	$19.74	$19.74	$19.74	$19.74	$3.87	210
2018-11-02	$19.74	$19.74	$19.74	$19.74	$3.87	1,760
2018-11-01	$17.20	$17.20	$17.20	$17.20	$3.37	990
2018-10-31	$16.89	$16.89	$16.89	$16.89	$3.31	2,780
2018-10-30	$17.75	$17.87	$17.75	$17.76	$3.48	20,940
2018-10-29	$17.17	$17.17	$17.17	$17.17	$3.37	500
2018-10-25	$17.85	$17.85	$17.85	$17.85	$3.50	2,000
2018-10-24	$17.37	$17.37	$17.37	$17.37	$3.40	1,650
2018-10-19	$17.83	$17.83	$17.83	$17.83	$3.50	180
2018-10-18	$17.83	$17.83	$17.83	$17.83	$3.50	715
2018-10-17	$17.81	$17.81	$17.81	$17.81	$3.49	6,910
2018-10-16	$18.22	$18.22	$18.22	$18.22	$3.57	90
2018-10-15	$18.19	$18.22	$18.19	$18.22	$3.57	8,300
2018-10-12	$18.76	$18.76	$16.92	$18.00	$3.53	9,395
2018-10-11	$17.71	$17.71	$17.71	$17.71	$3.47	590
2018-10-09	$17.81	$17.81	$17.71	$17.71	$3.47	1,285
2018-10-08	$19.75	$19.85	$19.75	$19.75	$3.87	1,495
2018-10-05	$22.21	$22.21	$22.21	$22.21	$4.35	320
2018-10-04	$21.94	$22.21	$16.18	$22.21	$4.35	14,300
2018-10-02	$18.70	$18.70	$18.70	$18.70	$3.66	3,175
2018-10-01	$17.96	$17.96	$17.96	$17.96	$3.52	1,095
2018-09-27	$18.92	$20.53	$18.90	$20.53	$4.02	14,405
2018-09-25	$18.00	$18.00	$18.00	$18.00	$3.52	14,095
2018-09-20	$21.07	$21.07	$21.07	$21.07	$4.12	950
2018-09-19	$18.88	$18.88	$18.88	$18.88	$3.70	14,345
2018-09-18	$16.70	$16.70	$16.70	$16.70	$3.27	1,280
2018-09-14	$17.79	$17.79	$17.79	$17.79	$3.48	415
2018-09-11	$17.79	$17.79	$17.79	$17.79	$3.48	500
2018-09-06	$17.50	$17.50	$17.43	$17.43	$3.41	4,095
2018-09-04	$18.22	$18.22	$18.22	$18.22	$3.57	990
2018-08-29	$18.00	$18.25	$18.00	$18.25	$3.57	1,000
2018-08-28	$17.45	$19.00	$14.15	$14.15	$2.77	45,250
2018-08-24	$19.12	$19.12	$19.12	$19.12	$3.74	805
2018-08-14	$19.48	$19.48	$18.46	$18.46	$3.61	2,120
2018-08-10	$20.68	$20.68	$20.68	$20.68	$4.05	420
2018-08-08	$20.68	$20.68	$20.68	$20.68	$4.05	320
2018-08-06	$20.66	$20.68	$20.66	$20.68	$4.05	2,385
2018-08-03	$20.88	$20.88	$20.85	$20.85	$4.08	1,210
2018-08-02	$22.10	$22.10	$22.10	$22.10	$4.33	390
2018-07-30	$20.04	$22.10	$20.04	$22.10	$4.33	4,015
2018-07-26	$20.60	$20.60	$20.60	$20.60	$4.03	235
2018-07-25	$20.60	$20.60	$20.60	$20.60	$4.03	3,260
2018-07-24	$20.63	$20.63	$20.63	$20.63	$4.04	895
2018-07-23	$20.63	$20.63	$20.63	$20.63	$4.04	940
2018-07-20	$21.20	$21.20	$21.20	$21.20	$4.15	2,290
2018-07-17	$20.19	$20.19	$20.19	$20.19	$3.95	2,390
2018-07-13	$18.49	$18.49	$18.49	$18.49	$3.61	500
2018-07-12	$18.07	$18.07	$17.82	$17.82	$3.48	1,145
2018-07-11	$20.08	$20.08	$20.08	$20.08	$3.93	580
2018-07-10	$20.08	$20.08	$20.08	$20.08	$3.93	655
2018-07-09	$19.89	$19.89	$19.89	$19.89	$3.89	160
2018-07-05	$19.94	$19.94	$19.89	$19.89	$3.89	3,385
2018-07-03	$17.90	$17.90	$17.90	$17.90	$3.50	530
2018-07-02	$17.24	$17.38	$17.24	$17.38	$3.40	3,875
2018-06-29	$17.18	$19.22	$17.07	$18.41	$3.60	8,710
2018-06-28	$17.04	$17.04	$17.04	$17.04	$3.33	2,050
2018-06-27	$17.26	$17.47	$17.12	$17.15	$3.35	2,830
2018-06-26	$19.94	$19.94	$17.94	$17.94	$3.51	50,030
2018-06-22	$18.00	$18.00	$17.95	$18.00	$3.52	11,400
2018-06-21	$18.38	$18.39	$18.38	$18.39	$3.60	1,680
2018-06-20	$18.76	$19.94	$18.76	$19.94	$3.90	3,970
2018-06-19	$19.20	$19.24	$19.20	$19.24	$3.76	2,255
2018-06-18	$19.70	$19.70	$19.70	$19.70	$3.85	625
2018-06-15	$19.87	$19.87	$19.87	$19.87	$3.88	42,250
2018-06-14	$19.59	$19.59	$19.59	$19.59	$3.83	470
2018-06-12	$19.57	$19.95	$19.57	$19.59	$3.83	3,645
2018-06-07	$17.25	$17.25	$17.25	$17.25	$3.37	1,045
2018-06-05	$17.78	$17.78	$17.78	$17.78	$3.48	5
2018-06-04	$17.73	$17.78	$17.73	$17.78	$3.48	1,000
2018-05-30	$16.50	$16.50	$16.50	$16.50	$3.22	1,340
2018-05-29	$16.46	$16.46	$16.46	$16.46	$3.22	2,450
2018-05-24	$17.35	$17.35	$17.35	$17.35	$3.39	2,225
2018-05-22	$18.18	$18.18	$18.18	$18.18	$3.55	1,000
2018-05-17	$20.50	$20.50	$20.50	$20.50	$4.01	935
2018-05-16	$20.46	$20.46	$19.45	$19.45	$3.80	2,115
2018-05-11	$19.25	$19.75	$19.20	$19.75	$3.86	1,500
2018-05-10	$18.75	$19.25	$18.75	$19.25	$3.76	2,000
2018-05-08	$17.69	$17.69	$16.80	$17.40	$3.40	4,825
2018-05-07	$18.43	$18.43	$17.34	$17.69	$3.46	203,390
2018-05-04	$18.65	$18.65	$18.65	$18.65	$3.65	1,500
2018-05-03	$18.65	$18.65	$18.65	$18.65	$3.65	2,145
2018-05-02	$19.37	$19.44	$19.05	$19.44	$3.80	6,000
2018-05-01	$20.01	$20.01	$20.01	$20.01	$3.91	665
2018-04-30	$20.15	$20.15	$20.15	$20.15	$3.94	2,070
2018-04-27	$20.74	$20.74	$20.49	$20.49	$4.01	1,140
2018-04-26	$20.74	$20.74	$20.74	$20.74	$4.05	500
2018-04-25	$20.74	$20.74	$20.72	$20.72	$4.05	3,385
2018-04-23	$20.80	$20.80	$20.80	$20.80	$4.07	800
2018-04-20	$21.71	$21.71	$21.71	$21.71	$4.24	130
2018-04-19	$20.50	$21.71	$20.50	$21.71	$4.24	3,635
2018-04-16	$20.00	$20.00	$20.00	$20.00	$3.91	125
2018-04-13	$20.00	$20.00	$20.00	$20.00	$3.91	480
2018-04-11	$20.00	$20.00	$20.00	$20.00	$3.91	160
2018-04-10	$20.00	$20.00	$20.00	$20.00	$3.91	145
2018-04-09	$20.00	$21.71	$20.00	$20.00	$3.91	4,165
2018-04-06	$21.00	$21.11	$21.00	$21.11	$4.13	1,965
2018-04-05	$22.27	$23.21	$22.27	$23.21	$4.54	5,260
2018-04-04	$22.00	$22.00	$21.86	$21.86	$4.27	1,210
2018-04-03	$25.99	$25.99	$23.50	$23.50	$4.59	4,590
2018-04-02	$24.10	$24.10	$24.10	$24.10	$4.70	5,185
2018-03-29	$25.33	$25.33	$25.33	$25.33	$4.94	500
2018-03-28	$22.48	$23.00	$22.48	$23.00	$4.49	1,000
2018-03-26	$24.00	$24.00	$23.75	$23.75	$4.64	2,715
2018-03-23	$24.00	$24.00	$23.15	$24.00	$4.68	6,480
2018-03-22	$23.50	$23.50	$23.50	$23.50	$4.59	640
2018-03-21	$24.50	$24.50	$24.50	$24.50	$4.78	3,215
2018-03-20	$24.50	$24.50	$23.90	$23.90	$4.66	15,500
2018-03-19	$25.25	$25.25	$25.25	$25.25	$4.93	1,015
2018-03-16	$25.25	$25.25	$23.87	$25.25	$4.93	2,655
2018-03-14	$25.24	$25.24	$25.24	$25.24	$4.93	920
2018-03-13	$25.25	$25.25	$25.25	$25.25	$4.93	1,575
2018-03-12	$24.60	$24.60	$24.60	$24.60	$4.80	500
2018-03-09	$25.00	$25.00	$24.95	$24.95	$4.87	11,085
2018-03-08	$25.46	$25.50	$25.46	$25.50	$4.98	1,165
2018-03-07	$24.27	$25.50	$24.27	$25.50	$4.98	228,835
2018-03-05	$26.10	$26.11	$24.11	$24.11	$4.71	102,125
2018-03-01	$25.79	$25.79	$25.79	$25.79	$5.03	20
2018-02-28	$25.00	$25.79	$24.27	$25.79	$5.03	3,195
2018-02-27	$24.00	$24.00	$24.00	$24.00	$4.68	310
2018-02-26	$24.38	$24.38	$24.00	$24.00	$4.68	2,355
2018-02-23	$24.64	$24.64	$24.64	$24.64	$4.81	500
2018-02-22	$24.99	$24.99	$24.99	$24.99	$4.88	200
2018-02-21	$24.99	$24.99	$24.99	$24.99	$4.88	1,585
2018-02-20	$26.00	$26.00	$26.00	$26.00	$5.07	3,280
2018-02-16	$26.00	$26.00	$26.00	$26.00	$5.07	1,375
2018-02-15	$24.00	$24.00	$24.00	$24.00	$4.68	340
2018-02-14	$24.00	$24.00	$24.00	$24.00	$4.68	300
2018-02-13	$22.50	$24.00	$22.50	$24.00	$4.68	2,020
2018-02-12	$26.51	$26.51	$26.51	$26.51	$5.17	2,935
2018-02-09	$24.75	$24.75	$22.31	$22.31	$4.35	6,180
2018-02-08	$25.00	$25.00	$25.00	$25.00	$4.88	2,805
2018-02-07	$27.30	$28.14	$27.30	$28.14	$5.49	6,150
2018-02-06	$24.89	$27.11	$24.89	$27.11	$5.29	4,745
2018-02-05	$27.14	$27.14	$27.14	$27.14	$5.30	1,195
2018-02-02	$28.18	$28.18	$28.18	$28.18	$5.50	380
2018-02-01	$28.18	$28.18	$28.18	$28.18	$5.50	1,080
2018-01-31	$28.81	$28.81	$28.81	$28.81	$5.62	4,210
2018-01-29	$28.81	$28.81	$28.81	$28.81	$5.62	2,460
2018-01-25	$28.96	$28.96	$28.96	$28.96	$5.65	370
2018-01-24	$28.96	$28.96	$28.96	$28.96	$5.65	1,415
2018-01-23	$28.83	$28.83	$28.83	$28.83	$5.63	370
2018-01-18	$28.83	$28.83	$28.83	$28.83	$5.63	570
2018-01-16	$28.64	$28.64	$27.00	$27.00	$5.27	2,270
2018-01-09	$28.46	$28.46	$28.46	$28.46	$5.56	590
2018-01-08	$28.00	$28.00	$28.00	$28.00	$5.47	200
2018-01-04	$28.00	$28.00	$28.00	$28.00	$5.47	125
2017-12-29	$28.00	$28.00	$28.00	$28.00	$5.47	100
2017-12-27	$28.00	$29.00	$28.00	$28.00	$5.47	1,655
2017-12-26	$27.93	$27.93	$27.93	$27.93	$5.45	385
2017-12-22	$28.00	$28.09	$27.69	$27.93	$5.45	12,500
2017-12-20	$28.00	$28.00	$28.00	$28.00	$5.46	1,030
2017-12-15	$28.00	$28.00	$28.00	$28.00	$5.46	9,760
2017-12-12	$27.00	$27.00	$26.25	$26.25	$5.12	10,000
2017-12-08	$27.25	$28.00	$27.25	$27.25	$5.31	1,500
2017-12-07	$26.00	$27.50	$26.00	$27.50	$5.36	8,845
2017-12-06	$29.17	$29.17	$29.17	$29.17	$5.69	1,560
2017-12-05	$29.02	$29.02	$29.02	$29.02	$5.66	500
2017-12-04	$26.96	$26.96	$26.96	$26.96	$5.25	515
2017-12-01	$29.01	$29.01	$29.01	$29.01	$5.66	520
2017-11-30	$28.99	$28.99	$28.99	$28.99	$5.65	2,285
2017-11-27	$28.70	$28.70	$28.70	$28.70	$5.59	4,930
2017-11-21	$28.70	$28.70	$28.70	$28.70	$5.59	820
2017-11-17	$27.08	$27.08	$27.08	$27.08	$5.28	420
2017-11-09	$27.08	$27.08	$27.08	$27.08	$5.28	3,630
2017-11-08	$27.30	$27.30	$27.30	$27.30	$5.32	515
2017-11-02	$26.15	$26.15	$26.15	$26.15	$5.10	1,550
2017-11-01	$25.93	$25.93	$25.93	$25.93	$5.05	155
2017-10-31	$25.93	$25.93	$25.93	$25.93	$5.05	975
2017-10-24	$25.73	$25.93	$25.73	$25.93	$5.05	4,110
2017-10-18	$26.00	$26.00	$26.00	$26.00	$5.07	145
2017-10-11	$26.00	$26.00	$26.00	$26.00	$5.07	1,000
2017-10-05	$27.24	$27.24	$27.24	$27.24	$5.31	75
2017-10-04	$27.24	$27.24	$27.24	$27.24	$5.31	785
2017-10-03	$25.00	$25.00	$25.00	$25.00	$4.87	500
2017-10-02	$23.93	$23.93	$23.93	$23.93	$4.66	310
2017-09-28	$23.93	$23.93	$23.93	$23.93	$4.66	985
2017-09-27	$25.19	$25.19	$25.19	$25.19	$4.91	1,070

Raia Drogasil S.A. (RADLY) News Headlines

Recent Raia Drogasil S.A. (RADLY) News

Similar Companies to Raia Drogasil S.A. (RADLY) 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	--	--	--

Raia Drogasil S.A. (RADLY) Exchange: PINK