Slc Agricola S.A. (SLCJY) Stock

Data as of May 3, 2024

$3.66 ($0.04) 1.10%

Slc Agricola S.A. - Daily Information

Click for more stock information on Slc Agricola S.A..

Daily Information	Data
Date	May 3, 2024
Open	$3.63
Previous Close	$3.66
High	$3.81
Low	$3.63
Adjusted Open	$3.63
Previous Adjusted Close	$3.66
Adjusted High	$3.81
Adjusted Low	$3.63

About Slc Agricola S.A. (SLCJY)

No Description Available

Invest in Slc Agricola S.A. (SLCJY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Slc Agricola S.A. (SLCJY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$3.63	$3.81	$3.63	$3.66	$3.66	9,271
2024-05-02	$3.62	$3.62	$3.62	$3.62	$3.62	428
2024-05-01	$3.49	$3.62	$3.35	$3.62	$3.62	2,409
2024-04-30	$3.63	$3.63	$3.63	$3.63	$3.63	5
2024-04-29	$3.77	$3.77	$3.58	$3.63	$3.63	3,632
2024-04-26	$3.33	$3.60	$3.31	$3.60	$3.60	9,193
2024-04-25	$3.61	$3.66	$3.55	$3.66	$3.66	1,090
2024-04-24	$3.61	$3.62	$3.57	$3.58	$3.58	11,942
2024-04-23	$3.60	$3.62	$3.55	$3.61	$3.61	18,008
2024-04-22	$3.59	$3.63	$3.55	$3.55	$3.55	7,650
2024-04-19	$3.65	$3.65	$3.65	$3.65	$3.65	560
2024-04-18	$3.45	$3.64	$3.45	$3.64	$3.64	2,809
2024-04-17	$3.40	$3.40	$3.40	$3.40	$3.40	663
2024-04-16	$3.51	$3.51	$3.34	$3.35	$3.35	29,625
2024-04-15	$3.51	$3.55	$3.51	$3.55	$3.55	1,002
2024-04-12	$3.69	$3.70	$3.51	$3.51	$3.51	17,392
2024-04-11	$3.68	$3.90	$3.63	$3.80	$3.80	15,519
2024-04-10	$3.89	$3.91	$3.84	$3.84	$3.84	4,170
2024-04-09	$3.87	$3.87	$3.83	$3.85	$3.85	11,095
2024-04-08	$3.89	$3.89	$3.83	$3.83	$3.83	12,252
2024-04-05	$3.75	$3.81	$3.73	$3.81	$3.81	1,321
2024-04-04	$3.84	$3.84	$3.81	$3.83	$3.83	6,170
2024-04-03	$3.82	$3.83	$3.78	$3.83	$3.83	10,460
2024-04-02	$3.84	$3.87	$3.82	$3.83	$3.83	10,460
2024-04-01	$3.85	$3.94	$3.80	$3.82	$3.82	80,267
2024-03-28	$3.85	$3.91	$3.82	$3.82	$3.82	27,771
2024-03-27	$3.99	$4.03	$3.83	$3.83	$3.83	106,960
2024-03-26	$3.90	$3.90	$3.84	$3.85	$3.85	23,893
2024-03-25	$3.91	$3.91	$3.90	$3.90	$3.90	8,033
2024-03-22	$3.85	$3.94	$3.84	$3.84	$3.84	1,341
2024-03-21	$3.96	$4.00	$3.90	$3.92	$3.92	5,946
2024-03-20	$3.78	$3.80	$3.76	$3.80	$3.80	21,967
2024-03-19	$3.77	$3.79	$3.71	$3.71	$3.71	4,067
2024-03-18	$3.77	$3.77	$3.69	$3.69	$3.69	651
2024-03-15	$3.79	$3.79	$3.67	$3.67	$3.67	1,073
2024-03-14	$3.75	$3.77	$3.66	$3.66	$3.66	21,952
2024-03-13	$3.73	$3.73	$3.66	$3.72	$3.72	216,545
2024-03-12	$3.91	$3.91	$3.69	$3.82	$3.82	3,597
2024-03-11	$3.83	$3.88	$3.82	$3.82	$3.82	3,597
2024-03-08	$3.80	$3.83	$3.77	$3.83	$3.83	12,961
2024-03-07	$3.80	$3.83	$3.80	$3.82	$3.82	79,464
2024-03-06	$3.85	$4.04	$3.85	$4.04	$4.04	6,729
2024-03-05	$3.95	$3.95	$3.86	$3.87	$3.87	867
2024-03-04	$3.90	$3.90	$3.88	$3.88	$3.88	2,800
2024-03-01	$3.94	$3.94	$3.94	$3.94	$3.94	0
2024-02-29	$3.88	$3.94	$3.88	$3.94	$3.94	1,240
2024-02-28	$3.99	$3.99	$3.94	$3.94	$3.94	6,249
2024-02-27	$3.85	$3.92	$3.85	$3.92	$3.92	46,606
2024-02-26	$4.00	$4.00	$3.80	$3.83	$3.83	21,777
2024-02-23	$4.06	$4.06	$4.06	$4.06	$4.06	67
2024-02-22	$4.06	$4.06	$4.06	$4.06	$4.06	1,432
2024-02-21	$4.04	$4.04	$3.99	$4.00	$4.00	2,618
2024-02-20	$3.95	$4.10	$3.90	$4.10	$4.10	1,368
2024-02-16	$3.98	$3.98	$3.87	$3.87	$3.87	7,740
2024-02-15	$3.79	$3.79	$3.79	$3.79	$3.79	5
2024-02-14	$3.79	$3.79	$3.79	$3.79	$3.79	660
2024-02-13	$3.82	$4.03	$3.76	$3.76	$3.76	7,827
2024-02-12	$3.96	$4.05	$3.82	$4.05	$4.05	1,187
2024-02-09	$4.21	$4.21	$3.80	$4.20	$4.20	3,615
2024-02-08	$3.80	$3.93	$3.80	$3.93	$3.93	5,414
2024-02-07	$3.89	$4.00	$3.88	$3.88	$3.88	3,642
2024-02-06	$3.86	$3.95	$3.86	$3.94	$3.94	6,856
2024-02-05	$3.92	$3.96	$3.88	$3.96	$3.96	15,539
2024-02-02	$4.01	$4.02	$4.01	$4.02	$4.02	1,097
2024-02-01	$4.00	$4.00	$4.00	$4.00	$4.00	5,200
2024-01-31	$4.16	$4.16	$4.00	$4.00	$4.00	1,990
2024-01-30	$4.12	$4.12	$3.90	$3.90	$3.90	1,000
2024-01-29	$3.82	$4.02	$3.80	$3.93	$3.93	30,808
2024-01-26	$4.09	$4.09	$3.95	$3.95	$3.95	3,833
2024-01-25	$4.05	$4.05	$3.86	$3.99	$3.99	4,110
2024-01-24	$3.95	$3.99	$3.80	$3.99	$3.99	4,110
2024-01-23	$3.86	$3.86	$3.76	$3.76	$3.76	2,411
2024-01-22	$3.95	$4.02	$3.75	$3.75	$3.75	16,955
2024-01-19	$3.88	$4.02	$3.76	$3.92	$3.92	31,553
2024-01-18	$3.58	$3.85	$3.58	$3.78	$3.78	24,320
2024-01-17	$3.64	$3.76	$3.64	$3.74	$3.74	98,936
2024-01-16	$3.53	$3.57	$3.51	$3.53	$3.53	56,889
2024-01-12	$3.64	$3.65	$3.50	$3.51	$3.51	91,437
2024-01-11	$3.57	$3.57	$3.51	$3.53	$3.53	51,130
2024-01-10	$3.80	$3.80	$3.53	$3.55	$3.55	31,867
2024-01-09	$3.84	$3.84	$3.62	$3.62	$3.62	69,906
2024-01-08	$3.72	$3.79	$3.66	$3.66	$3.66	34,029
2024-01-05	$3.73	$3.75	$3.73	$3.75	$3.75	22,260
2024-01-04	$3.79	$3.79	$3.66	$3.70	$3.70	147,866
2024-01-03	$3.80	$4.05	$3.80	$4.03	$4.03	44,680
2024-01-02	$4.00	$4.00	$3.80	$3.89	$3.89	15,978
2023-12-29	$4.05	$4.05	$3.98	$3.98	$3.98	2,875
2023-12-28	$3.81	$4.05	$3.81	$4.05	$4.04	6,727
2023-12-27	$4.21	$4.70	$3.95	$3.95	$3.94	55,900
2023-12-26	$8.40	$9.00	$8.30	$8.62	$4.30	11,718
2023-12-22	$8.38	$8.38	$8.38	$8.38	$8.38	1,831
2023-12-21	$8.63	$8.63	$7.90	$7.90	$7.90	1,200
2023-12-20	$9.78	$9.78	$7.90	$7.90	$7.90	10,822
2023-12-19	$8.65	$10.21	$8.65	$9.41	$9.41	7,599
2023-12-18	$8.43	$8.65	$8.20	$8.20	$8.20	6,421
2023-12-15	$8.19	$8.19	$8.19	$8.19	$8.19	734
2023-12-14	$8.67	$8.67	$8.47	$8.47	$8.47	2,600
2023-12-13	$7.85	$7.85	$7.83	$7.85	$7.85	986
2023-12-12	$7.88	$7.88	$7.71	$7.71	$7.71	1,112
2023-12-11	$7.95	$7.97	$7.95	$7.97	$7.97	7,231
2023-12-08	$7.82	$7.82	$7.79	$7.79	$7.79	1,137
2023-12-07	$7.82	$7.82	$7.82	$7.82	$7.82	339
2023-12-06	$7.50	$7.75	$7.05	$7.70	$7.70	21,948
2023-12-05	$7.53	$7.71	$7.46	$7.64	$7.64	2,480
2023-12-04	$7.67	$7.72	$7.67	$7.72	$7.72	459
2023-12-01	$7.70	$7.75	$7.60	$7.60	$7.60	6,230
2023-11-30	$7.51	$7.51	$7.24	$7.24	$7.24	5,799
2023-11-29	$7.82	$7.82	$7.67	$7.68	$7.68	922
2023-11-28	$7.50	$7.78	$7.50	$7.65	$7.65	4,354
2023-11-27	$7.35	$7.47	$7.33	$7.33	$7.33	4,056
2023-11-24	$7.52	$7.56	$7.44	$7.44	$7.44	6,071
2023-11-22	$7.80	$7.80	$7.80	$7.80	$7.80	0
2023-11-21	$7.90	$7.91	$7.80	$7.80	$7.80	127,728
2023-11-20	$7.81	$7.99	$7.79	$7.99	$7.99	64,154
2023-11-17	$8.07	$8.07	$8.07	$8.07	$8.07	130
2023-11-16	$7.90	$8.07	$7.90	$8.07	$8.07	37,951
2023-11-15	$8.11	$8.11	$7.95	$7.95	$7.95	1,308
2023-11-14	$7.95	$8.00	$7.83	$8.00	$8.00	28,135
2023-11-13	$7.61	$7.70	$7.61	$7.70	$7.70	1,944
2023-11-10	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-11-09	$7.75	$7.75	$7.72	$7.75	$7.75	6,066
2023-11-08	$7.68	$7.68	$7.68	$7.68	$7.68	100
2023-11-07	$7.83	$7.83	$7.83	$7.83	$7.83	510
2023-11-06	$7.83	$7.83	$7.83	$7.83	$7.83	808
2023-11-03	$7.82	$7.83	$7.82	$7.83	$7.83	360
2023-11-02	$7.70	$7.80	$7.70	$7.80	$7.80	2,254
2023-11-01	$7.42	$7.56	$7.42	$7.56	$7.56	5,330
2023-10-31	$7.13	$7.13	$7.13	$7.13	$7.13	143
2023-10-30	$7.14	$7.14	$7.14	$7.14	$7.14	350
2023-10-27	$7.40	$7.40	$7.40	$7.40	$7.40	482
2023-10-26	$7.39	$7.71	$7.20	$7.40	$7.40	20,375
2023-10-25	$7.37	$7.39	$7.37	$7.39	$7.39	38,147
2023-10-24	$7.31	$7.31	$7.31	$7.31	$7.31	300
2023-10-23	$7.05	$7.05	$7.05	$7.05	$7.05	106
2023-10-20	$7.10	$7.20	$7.05	$7.05	$7.05	68,549
2023-10-19	$7.26	$7.31	$7.26	$7.31	$7.31	6,091
2023-10-18	$7.25	$7.25	$7.14	$7.14	$7.14	1,328
2023-10-17	$7.38	$7.38	$7.33	$7.33	$7.33	2,160
2023-10-16	$7.31	$7.51	$7.31	$7.51	$7.51	9,195
2023-10-13	$7.47	$7.47	$7.24	$7.24	$7.24	3,637
2023-10-12	$7.57	$7.57	$7.57	$7.57	$7.57	63
2023-10-11	$7.57	$7.57	$7.57	$7.57	$7.57	500
2023-10-10	$7.44	$7.52	$7.41	$7.44	$7.44	2,099
2023-10-09	$7.23	$7.23	$7.23	$7.23	$7.23	125
2023-10-06	$7.11	$7.78	$7.10	$7.33	$7.33	1,448
2023-10-05	$7.28	$7.28	$7.28	$7.28	$7.28	3,650
2023-10-04	$7.46	$7.55	$7.46	$7.55	$7.55	1,702
2023-10-03	$7.65	$7.80	$7.65	$7.80	$7.80	6,818
2023-10-02	$7.85	$7.85	$7.71	$7.71	$7.71	389
2023-09-29	$8.25	$8.25	$8.25	$8.25	$8.25	176
2023-09-28	$8.31	$8.31	$8.31	$8.31	$8.31	125
2023-09-27	$7.90	$7.90	$7.90	$7.90	$7.90	0
2023-09-26	$7.90	$7.90	$7.90	$7.90	$7.90	134
2023-09-25	$8.25	$8.25	$8.25	$8.25	$8.25	3,764
2023-09-22	$8.25	$8.25	$8.25	$8.25	$8.25	129
2023-09-21	$8.23	$8.23	$7.42	$7.90	$7.90	5,233
2023-09-20	$8.30	$8.30	$8.22	$8.23	$8.23	998
2023-09-19	$8.05	$8.15	$7.58	$8.15	$8.15	6,334
2023-09-18	$8.20	$8.35	$8.20	$8.35	$8.35	1,354
2023-09-15	$8.28	$8.50	$8.28	$8.28	$8.28	1,653
2023-09-14	$8.22	$8.59	$8.22	$8.27	$8.27	6,055
2023-09-13	$8.02	$8.02	$8.02	$8.02	$8.02	2
2023-09-12	$8.00	$8.02	$8.00	$8.02	$8.02	110,462
2023-09-11	$7.81	$8.00	$7.81	$7.95	$7.95	3,302
2023-09-08	$7.81	$7.91	$7.81	$7.91	$7.91	1,684
2023-09-07	$7.85	$8.00	$7.55	$7.91	$7.91	881
2023-09-06	$8.36	$8.36	$8.02	$8.02	$8.02	1,640
2023-09-05	$7.90	$7.90	$7.90	$7.90	$7.90	0
2023-09-01	$7.90	$7.90	$7.90	$7.90	$7.90	73
2023-08-31	$8.50	$8.50	$7.85	$7.90	$7.90	1,323
2023-08-30	$8.38	$8.38	$8.38	$8.38	$8.38	14
2023-08-29	$8.38	$8.38	$8.38	$8.38	$8.38	11,370
2023-08-28	$8.40	$8.71	$7.75	$7.75	$7.75	2,566
2023-08-25	$8.02	$8.20	$8.00	$8.00	$8.00	2,810
2023-08-24	$8.20	$8.21	$8.20	$8.21	$8.21	1,091
2023-08-23	$8.00	$8.30	$8.00	$8.30	$8.30	1,594
2023-08-22	$7.98	$7.98	$7.98	$7.98	$7.98	121
2023-08-21	$8.00	$8.00	$7.98	$7.98	$7.98	7,091
2023-08-18	$8.00	$8.00	$7.55	$7.55	$7.55	3,609
2023-08-17	$7.60	$7.60	$7.50	$7.50	$7.50	1,186
2023-08-16	$8.40	$8.40	$8.00	$8.00	$8.00	1,045
2023-08-15	$8.45	$8.45	$8.45	$8.45	$8.45	5
2023-08-14	$8.57	$8.57	$8.45	$8.45	$8.45	413
2023-08-11	$8.71	$8.71	$8.71	$8.71	$8.71	0
2023-08-10	$8.69	$8.75	$8.65	$8.71	$8.71	7,519
2023-08-09	$8.74	$8.74	$8.70	$8.70	$8.70	3,223
2023-08-08	$8.90	$8.90	$8.90	$8.90	$8.90	86
2023-08-07	$8.90	$8.90	$8.90	$8.90	$8.90	47
2023-08-04	$8.90	$8.90	$8.90	$8.90	$8.90	672
2023-08-03	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-08-02	$9.30	$9.30	$9.10	$9.10	$9.10	7,337
2023-08-01	$9.35	$9.38	$8.79	$8.79	$8.79	3,248
2023-07-31	$9.26	$9.26	$9.26	$9.26	$9.26	102
2023-07-28	$9.25	$9.25	$9.25	$9.25	$9.25	271
2023-07-27	$9.29	$9.29	$9.06	$9.06	$9.06	3,670
2023-07-26	$9.03	$9.12	$8.76	$9.12	$9.12	9,843
2023-07-25	$8.79	$8.80	$8.78	$8.78	$8.78	2,593
2023-07-24	$8.75	$8.83	$8.75	$8.83	$8.83	1,691
2023-07-21	$8.80	$8.80	$8.55	$8.55	$8.55	418
2023-07-20	$8.70	$8.70	$8.70	$8.70	$8.70	0
2023-07-19	$8.55	$8.70	$8.35	$8.70	$8.70	5,414
2023-07-18	$8.24	$8.24	$8.24	$8.24	$8.24	117
2023-07-17	$8.30	$8.30	$8.24	$8.24	$8.24	803
2023-07-14	$8.40	$8.40	$8.28	$8.29	$8.29	1,049
2023-07-13	$8.45	$8.57	$8.29	$8.40	$8.40	5,474
2023-07-12	$8.45	$8.45	$8.45	$8.45	$8.45	987
2023-07-11	$8.30	$8.31	$8.19	$8.30	$8.30	18,516
2023-07-10	$8.28	$8.57	$8.28	$8.34	$8.34	23,320
2023-07-07	$8.01	$8.35	$8.01	$8.29	$8.29	122,029
2023-07-06	$8.10	$8.36	$8.10	$8.36	$8.36	68,050
2023-07-05	$8.10	$8.40	$8.10	$8.14	$8.14	13,242
2023-07-03	$8.06	$8.09	$8.06	$8.09	$8.09	33,697
2023-06-30	$8.00	$8.00	$7.64	$7.82	$7.82	53,011
2023-06-29	$8.17	$8.17	$8.17	$8.17	$8.17	15,870
2023-06-28	$7.75	$8.27	$7.75	$8.20	$8.20	1,481
2023-06-27	$8.06	$8.06	$8.06	$8.06	$8.06	82
2023-06-26	$8.25	$8.25	$8.06	$8.06	$8.06	1,093
2023-06-23	$8.22	$8.22	$7.47	$7.96	$7.96	397,198
2023-06-22	$8.02	$8.11	$7.30	$7.30	$7.30	324,358
2023-06-21	$7.70	$8.07	$7.70	$7.80	$7.80	455,819
2023-06-20	$7.18	$7.97	$7.18	$7.48	$7.48	249,401
2023-06-16	$7.41	$7.42	$7.41	$7.41	$7.41	162,361
2023-06-15	$6.98	$7.21	$6.98	$7.11	$7.11	36,787
2023-06-14	$7.10	$7.10	$7.10	$7.10	$7.10	18,050
2023-06-13	$7.20	$7.46	$7.10	$7.10	$7.10	8,540
2023-06-12	$6.95	$7.22	$6.90	$7.22	$7.22	168,097
2023-06-09	$7.13	$7.40	$7.13	$7.40	$7.40	1,356
2023-06-08	$7.80	$7.80	$7.41	$7.41	$7.41	1,985
2023-06-07	$7.35	$7.48	$7.15	$7.43	$7.43	50,183
2023-06-06	$7.19	$7.33	$7.17	$7.33	$7.33	41,504
2023-06-05	$7.10	$7.15	$7.08	$7.12	$7.12	9,050
2023-06-02	$6.89	$7.62	$6.89	$7.00	$7.00	11,762
2023-06-01	$6.42	$6.67	$6.42	$6.47	$6.47	4,960
2023-05-31	$6.90	$7.00	$6.80	$7.00	$7.00	3,249
2023-05-30	$7.00	$7.00	$7.00	$7.00	$7.00	298
2023-05-26	$6.48	$7.32	$6.47	$7.17	$7.17	4,517
2023-05-25	$7.50	$7.50	$6.95	$6.99	$6.99	9,986
2023-05-24	$7.08	$7.08	$7.08	$7.08	$7.08	652
2023-05-23	$7.12	$7.15	$7.12	$7.15	$7.15	5,604
2023-05-22	$7.70	$7.70	$7.40	$7.67	$7.67	1,172
2023-05-19	$7.90	$7.90	$7.20	$7.51	$7.51	1,670
2023-05-18	$7.20	$7.20	$7.20	$7.20	$7.20	183
2023-05-17	$8.02	$8.02	$8.02	$8.02	$8.02	994
2023-05-16	$7.12	$7.58	$7.12	$7.58	$7.58	2,236
2023-05-15	$7.55	$7.60	$7.26	$7.38	$7.38	2,194
2023-05-12	$7.60	$9.02	$7.17	$7.50	$7.50	15,997
2023-05-11	$7.46	$7.46	$7.46	$7.46	$7.46	494
2023-05-10	$7.25	$7.25	$7.00	$7.00	$7.00	2,989
2023-05-09	$7.27	$7.27	$6.70	$7.26	$7.26	10,205
2023-05-08	$8.80	$8.91	$8.01	$8.01	$7.28	7,882
2023-05-05	$8.79	$8.79	$8.79	$8.79	$7.99	0
2023-05-04	$8.70	$8.79	$8.70	$8.79	$7.54	1,875
2023-05-03	$8.98	$8.98	$8.98	$8.98	$7.70	8,011
2023-05-02	$8.00	$8.40	$7.83	$8.30	$7.12	11,030
2023-05-01	$8.60	$8.60	$8.60	$8.60	$7.38	2,912
2023-04-28	$8.65	$8.65	$8.60	$8.60	$7.38	33,115
2023-04-27	$8.70	$8.70	$8.70	$8.70	$7.47	237
2023-04-26	$8.45	$8.45	$8.45	$8.45	$7.25	6,052
2023-04-25	$8.62	$8.62	$8.30	$8.31	$7.13	8,941
2023-04-24	$8.94	$8.94	$8.94	$8.94	$7.67	1,140
2023-04-21	$9.34	$9.34	$8.94	$8.94	$7.67	979
2023-04-20	$9.42	$9.42	$9.42	$9.42	$8.08	95
2023-04-19	$9.42	$9.42	$9.42	$9.42	$8.08	58
2023-04-18	$9.42	$9.42	$9.42	$9.42	$8.08	25
2023-04-17	$9.42	$9.50	$9.42	$9.42	$8.08	2,570
2023-04-14	$9.44	$9.44	$9.44	$9.44	$8.10	64
2023-04-13	$9.67	$9.67	$9.44	$9.44	$8.10	665
2023-04-12	$9.80	$9.80	$9.37	$9.37	$8.04	12,100
2023-04-11	$9.60	$9.77	$9.60	$9.77	$8.38	557
2023-04-10	$9.38	$9.38	$9.38	$9.38	$8.05	86
2023-04-06	$9.34	$9.38	$9.34	$9.38	$8.05	1,323
2023-04-05	$9.15	$9.15	$8.76	$8.76	$7.52	1,797
2023-04-04	$8.95	$9.30	$8.95	$9.30	$7.98	93,208
2023-04-03	$8.56	$8.85	$8.56	$8.85	$7.59	65,080
2023-03-31	$9.25	$9.35	$8.91	$9.06	$7.77	62,246
2023-03-30	$10.19	$10.19	$9.01	$9.32	$8.00	6,648
2023-03-29	$9.00	$9.05	$9.00	$9.05	$7.77	54,664
2023-03-28	$8.76	$8.76	$8.76	$8.76	$7.52	33,646
2023-03-27	$8.92	$9.10	$8.76	$8.76	$7.52	1,634
2023-03-24	$8.51	$9.56	$8.20	$9.56	$8.21	1,411
2023-03-23	$8.66	$8.66	$8.15	$8.29	$7.11	1,478
2023-03-22	$8.00	$8.85	$8.00	$8.85	$7.59	6,573
2023-03-21	$8.00	$8.56	$8.00	$8.56	$7.34	363,203
2023-03-20	$8.25	$8.80	$8.25	$8.80	$7.55	4,211
2023-03-17	$9.67	$9.68	$8.78	$9.25	$9.25	4,600
2023-03-16	$9.00	$9.00	$9.00	$9.00	$9.00	122
2023-03-15	$9.00	$9.00	$8.79	$9.00	$9.00	3,140
2023-03-14	$8.98	$9.38	$8.98	$9.38	$9.38	695
2023-03-13	$8.95	$8.95	$8.95	$8.95	$8.95	2,200
2023-03-10	$9.13	$9.39	$9.13	$9.39	$9.39	5,628
2023-03-09	$9.49	$9.49	$9.22	$9.30	$9.30	88,868
2023-03-08	$9.30	$9.35	$9.30	$9.35	$9.35	10,762
2023-03-07	$10.42	$10.42	$10.42	$10.42	$10.42	11
2023-03-06	$9.68	$10.42	$9.58	$10.42	$10.42	4,297
2023-03-03	$9.73	$9.73	$9.73	$9.73	$9.73	22
2023-03-02	$9.73	$9.73	$9.73	$9.73	$9.73	244
2023-03-01	$9.00	$9.50	$9.00	$9.07	$9.07	6,913
2023-02-28	$10.25	$10.25	$10.25	$10.25	$10.25	1
2023-02-27	$9.50	$10.25	$9.50	$10.25	$10.25	3,434
2023-02-24	$9.51	$9.51	$9.51	$9.51	$9.51	1,131
2023-02-23	$9.51	$9.51	$9.51	$9.51	$9.51	698
2023-02-22	$10.43	$10.43	$9.69	$9.85	$9.85	4,445
2023-02-21	$10.43	$10.43	$10.43	$10.43	$10.43	27
2023-02-17	$10.43	$10.43	$10.43	$10.43	$10.43	567
2023-02-16	$10.43	$10.43	$10.43	$10.43	$10.43	680
2023-02-15	$10.18	$10.18	$10.18	$10.18	$10.18	0
2023-02-14	$10.18	$10.18	$10.18	$10.18	$10.18	355
2023-02-13	$9.95	$9.95	$9.95	$9.95	$9.95	1,930
2023-02-10	$9.41	$9.41	$9.41	$9.41	$9.41	0
2023-02-09	$9.82	$9.82	$9.41	$9.41	$9.41	969
2023-02-08	$9.84	$10.90	$9.82	$9.82	$9.82	14,120
2023-02-07	$11.18	$11.18	$9.50	$9.50	$9.50	769
2023-02-06	$9.63	$9.63	$8.85	$9.50	$9.50	3,402
2023-02-03	$10.03	$10.03	$10.03	$10.03	$10.03	0
2023-02-02	$10.03	$10.03	$10.03	$10.03	$10.03	38
2023-02-01	$10.03	$10.03	$10.03	$10.03	$10.03	300
2023-01-31	$10.03	$10.03	$10.03	$10.03	$10.03	6,209
2023-01-30	$10.00	$10.00	$10.00	$10.00	$10.00	110
2023-01-27	$10.00	$10.00	$10.00	$10.00	$10.00	101
2023-01-26	$9.75	$9.88	$9.75	$9.88	$9.88	36,282
2023-01-25	$9.63	$9.71	$9.63	$9.69	$9.69	5,864
2023-01-24	$9.50	$9.98	$9.49	$9.53	$9.53	3,959
2023-01-23	$9.50	$9.52	$9.44	$9.44	$9.44	2,750
2023-01-20	$9.32	$9.34	$9.32	$9.34	$9.34	1,445
2023-01-19	$9.11	$9.21	$9.11	$9.21	$9.21	3,529
2023-01-18	$9.27	$9.27	$9.27	$9.27	$9.27	617
2023-01-17	$9.15	$9.25	$9.15	$9.25	$9.25	7,845
2023-01-13	$8.96	$8.96	$8.96	$8.96	$8.96	556
2023-01-12	$8.82	$9.00	$8.82	$9.00	$9.00	2,419
2023-01-11	$8.59	$8.65	$8.59	$8.65	$8.65	2,459
2023-01-10	$8.43	$8.43	$8.43	$8.43	$8.43	10
2023-01-09	$8.43	$8.43	$8.43	$8.43	$8.43	170
2023-01-06	$8.50	$8.50	$8.50	$8.50	$8.50	1,250
2023-01-05	$8.20	$8.20	$8.11	$8.11	$8.11	1,758
2023-01-04	$7.50	$7.50	$7.50	$7.50	$7.50	10
2023-01-03	$8.55	$8.57	$7.50	$7.50	$7.50	10,624
2022-12-30	$8.98	$8.98	$8.98	$8.98	$8.98	0
2022-12-29	$8.98	$8.98	$8.98	$8.98	$8.91	0
2022-12-28	$9.10	$9.10	$8.98	$8.98	$8.91	890
2022-12-27	$9.56	$9.73	$8.76	$8.79	$8.72	24,349
2022-12-23	$8.81	$8.81	$8.81	$8.81	$8.74	0
2022-12-22	$8.94	$8.97	$8.81	$8.81	$8.74	8,059
2022-12-21	$8.72	$8.72	$8.72	$8.72	$8.66	25
2022-12-20	$8.71	$8.72	$8.71	$8.72	$8.66	3,710
2022-12-19	$8.39	$8.39	$8.34	$8.38	$8.32	1,780
2022-12-16	$8.55	$8.66	$8.53	$8.65	$8.59	6,840
2022-12-15	$8.34	$8.49	$8.34	$8.49	$8.43	622
2022-12-14	$8.07	$8.43	$8.07	$8.43	$8.37	769
2022-12-13	$8.18	$8.18	$7.50	$7.50	$7.50	853
2022-12-12	$8.29	$8.29	$8.29	$8.29	$8.29	574
2022-12-09	$8.27	$8.29	$8.19	$8.29	$8.29	1,604
2022-12-08	$8.37	$8.43	$8.37	$8.43	$8.43	1,452
2022-12-07	$8.42	$8.54	$8.41	$8.54	$8.54	6,681
2022-12-06	$8.24	$8.26	$8.24	$8.26	$8.26	752
2022-12-05	$8.23	$8.23	$8.23	$8.23	$8.23	214
2022-12-02	$8.57	$8.57	$8.57	$8.57	$8.57	290
2022-12-01	$8.72	$8.72	$8.72	$8.72	$8.72	254
2022-11-30	$8.23	$8.23	$8.23	$8.23	$8.23	22
2022-11-29	$8.23	$8.23	$8.23	$8.23	$8.23	39
2022-11-28	$8.30	$8.32	$8.23	$8.23	$8.23	1,851
2022-11-25	$8.43	$8.46	$8.43	$8.46	$8.46	3,424
2022-11-23	$8.00	$8.00	$8.00	$8.00	$8.00	361
2022-11-22	$8.05	$8.11	$8.00	$8.11	$8.11	2,328
2022-11-21	$8.02	$8.02	$8.02	$8.02	$8.02	68
2022-11-18	$8.00	$8.02	$7.99	$8.02	$8.02	1,642
2022-11-17	$8.15	$8.15	$8.15	$8.15	$8.15	60
2022-11-16	$8.15	$8.15	$8.15	$8.15	$8.15	1,052
2022-11-15	$8.14	$8.20	$8.14	$8.20	$8.20	5,347
2022-11-14	$8.41	$8.42	$8.41	$8.41	$8.41	7,982
2022-11-11	$8.50	$8.50	$8.50	$8.50	$8.50	141
2022-11-10	$7.96	$7.98	$7.96	$7.98	$7.98	1,264
2022-11-09	$8.64	$8.64	$8.57	$8.57	$8.57	5,800
2022-11-08	$8.57	$8.71	$8.57	$8.71	$8.71	3,100
2022-11-07	$8.67	$8.67	$8.67	$8.67	$8.67	482
2022-11-04	$9.49	$9.69	$9.45	$9.69	$9.69	2,350
2022-11-03	$8.98	$9.02	$8.95	$9.00	$9.00	2,606
2022-11-02	$9.35	$9.35	$9.35	$9.35	$9.35	14
2022-11-01	$8.95	$9.37	$8.87	$9.35	$9.35	2,733
2022-10-31	$8.41	$8.68	$8.41	$8.68	$8.68	9,268
2022-10-28	$8.42	$8.47	$8.42	$8.47	$8.47	536
2022-10-27	$8.31	$8.31	$8.27	$8.27	$8.27	7,120
2022-10-26	$8.24	$8.38	$8.14	$8.30	$8.30	4,305
2022-10-25	$8.23	$8.23	$8.23	$8.23	$8.23	189
2022-10-24	$8.51	$8.51	$8.51	$8.51	$8.51	2,180
2022-10-21	$8.74	$8.92	$8.71	$8.92	$8.92	1,905
2022-10-20	$8.62	$8.62	$8.62	$8.62	$8.62	307
2022-10-19	$8.53	$8.53	$8.53	$8.53	$8.53	0
2022-10-18	$8.53	$8.53	$8.53	$8.53	$8.53	358
2022-10-17	$8.41	$8.45	$8.41	$8.45	$8.45	2,057
2022-10-14	$8.26	$8.29	$8.21	$8.21	$8.21	1,649
2022-10-13	$8.34	$8.41	$8.29	$8.29	$8.29	1,048
2022-10-12	$8.39	$8.39	$8.01	$8.01	$8.01	542
2022-10-11	$8.48	$8.48	$8.42	$8.42	$8.42	1,333
2022-10-10	$8.48	$8.48	$8.48	$8.48	$8.48	880
2022-10-07	$8.13	$8.13	$8.13	$8.13	$8.13	0
2022-10-06	$8.22	$8.22	$8.08	$8.13	$8.13	10,941
2022-10-05	$8.32	$8.32	$8.32	$8.32	$8.32	312
2022-10-04	$8.50	$8.50	$8.44	$8.45	$8.45	20,612
2022-10-03	$8.00	$8.45	$8.00	$8.45	$8.45	28,609
2022-09-30	$7.86	$8.08	$7.86	$8.08	$8.08	2,400
2022-09-29	$8.02	$8.03	$8.01	$8.01	$8.01	2,191
2022-09-28	$8.50	$8.60	$8.50	$8.60	$8.60	1,282
2022-09-27	$8.52	$8.55	$8.43	$8.43	$8.43	6,450
2022-09-26	$8.65	$8.65	$8.42	$8.57	$8.57	5,325
2022-09-23	$9.08	$9.08	$9.08	$9.08	$9.08	0
2022-09-22	$9.08	$9.08	$9.08	$9.08	$9.08	0
2022-09-21	$9.08	$9.08	$9.08	$9.08	$9.08	216
2022-09-20	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-19	$8.96	$8.96	$8.96	$8.96	$8.96	2,070
2022-09-16	$8.70	$8.79	$8.70	$8.79	$8.79	3,310
2022-09-15	$8.90	$8.90	$8.90	$8.90	$8.90	721
2022-09-14	$8.96	$9.00	$8.92	$9.00	$9.00	1,602
2022-09-13	$9.27	$9.35	$8.89	$8.94	$8.94	34,742
2022-09-12	$9.47	$9.47	$9.35	$9.35	$9.35	7,300
2022-09-09	$9.24	$9.38	$9.24	$9.35	$9.35	50,465
2022-09-08	$8.99	$8.99	$8.92	$8.98	$8.98	3,332
2022-09-07	$9.28	$9.28	$9.27	$9.27	$9.27	1,200
2022-09-06	$9.38	$9.40	$9.27	$9.27	$9.27	2,330
2022-09-02	$9.38	$9.38	$9.26	$9.26	$9.26	386
2022-09-01	$9.26	$9.26	$9.26	$9.26	$9.26	0
2022-08-31	$9.41	$9.41	$9.26	$9.26	$9.26	400
2022-08-30	$9.58	$9.58	$9.41	$9.58	$9.58	2,928
2022-08-29	$9.73	$9.73	$9.58	$9.58	$9.58	2,928
2022-08-26	$9.30	$9.42	$9.25	$9.42	$9.42	20,361
2022-08-25	$9.25	$9.35	$9.25	$9.35	$9.35	1,400
2022-08-24	$9.31	$9.31	$9.11	$9.11	$9.11	2,136
2022-08-23	$8.84	$8.89	$8.81	$8.89	$8.89	3,187
2022-08-22	$8.22	$8.22	$8.22	$8.22	$8.22	300
2022-08-19	$8.33	$8.33	$7.66	$8.31	$8.31	26,314
2022-08-18	$8.50	$8.50	$8.48	$8.48	$8.48	6,602
2022-08-17	$8.56	$8.83	$8.56	$8.83	$8.83	2,400
2022-08-16	$8.66	$8.66	$8.66	$8.66	$8.66	80
2022-08-15	$8.71	$8.71	$8.62	$8.66	$8.66	1,993
2022-08-12	$8.96	$8.97	$8.96	$8.97	$8.97	865
2022-08-11	$8.13	$8.65	$8.13	$8.60	$8.60	1,085
2022-08-10	$8.89	$8.89	$8.85	$8.85	$8.85	787
2022-08-09	$8.37	$8.42	$7.97	$8.42	$8.42	25,958
2022-08-08	$8.31	$8.31	$8.20	$8.20	$8.20	9,340
2022-08-05	$8.15	$8.15	$8.15	$8.15	$8.15	323
2022-08-04	$8.06	$8.11	$8.06	$8.08	$8.08	1,764
2022-08-03	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-08-02	$8.06	$8.09	$8.06	$8.09	$8.09	416
2022-08-01	$8.42	$8.42	$8.07	$8.07	$8.07	6,758
2022-07-29	$8.37	$8.67	$8.35	$8.53	$8.53	100,183
2022-07-28	$8.31	$8.33	$8.31	$8.33	$8.33	1,505
2022-07-27	$8.10	$8.24	$8.07	$8.24	$8.24	3,004
2022-07-26	$8.10	$8.10	$8.00	$8.03	$8.03	2,149
2022-07-25	$7.70	$8.02	$7.70	$7.98	$7.98	13,334
2022-07-22	$7.14	$7.49	$7.14	$7.14	$7.14	1,367
2022-07-21	$7.00	$7.52	$7.00	$7.47	$7.47	77,376
2022-07-20	$7.61	$7.64	$7.00	$7.00	$7.00	61,745
2022-07-19	$7.60	$7.70	$7.60	$7.60	$7.60	68,734
2022-07-18	$7.37	$7.71	$7.37	$7.58	$7.58	103,482
2022-07-15	$7.26	$7.41	$7.22	$7.22	$7.22	66,597
2022-07-14	$7.40	$7.40	$7.39	$7.39	$7.39	70,713
2022-07-13	$7.21	$7.48	$7.21	$7.48	$7.48	118,570
2022-07-12	$7.78	$7.80	$7.54	$7.54	$7.54	200,705
2022-07-11	$8.63	$8.63	$8.63	$8.63	$8.63	9
2022-07-08	$8.54	$8.63	$8.54	$8.63	$8.63	1,357
2022-07-07	$8.40	$8.45	$8.36	$8.44	$8.44	6,884
2022-07-06	$7.89	$7.99	$7.89	$7.97	$7.97	16,138
2022-07-05	$8.10	$8.10	$8.00	$8.00	$8.00	1,807
2022-07-01	$8.18	$8.29	$8.18	$8.29	$8.29	1,518
2022-06-30	$8.63	$8.63	$8.53	$8.60	$8.60	7,384
2022-06-29	$8.79	$8.91	$8.79	$8.88	$8.88	5,458
2022-06-28	$8.82	$8.82	$8.56	$8.64	$8.64	1,926
2022-06-27	$8.58	$8.80	$8.58	$8.67	$8.67	1,546
2022-06-24	$8.43	$8.54	$8.40	$8.50	$8.50	73,832
2022-06-23	$9.49	$9.49	$8.72	$8.73	$8.73	533,238
2022-06-22	$9.80	$9.85	$9.55	$9.65	$9.65	22,455
2022-06-21	$10.04	$10.04	$10.04	$10.04	$10.04	400
2022-06-17	$10.09	$10.25	$10.09	$10.25	$10.25	415
2022-06-16	$10.35	$10.35	$9.90	$10.15	$10.15	542
2022-06-15	$10.05	$10.31	$10.00	$10.30	$10.30	9,775
2022-06-14	$10.05	$10.05	$9.68	$9.68	$9.68	36,110
2022-06-13	$10.25	$10.39	$10.25	$10.30	$10.30	4,323
2022-06-10	$10.68	$10.77	$10.58	$10.77	$10.77	3,341
2022-06-09	$10.86	$11.18	$10.86	$10.98	$10.98	1,550
2022-06-08	$11.01	$11.13	$11.01	$11.13	$11.13	342
2022-06-07	$10.97	$11.12	$10.97	$11.10	$11.10	13,707
2022-06-06	$11.63	$11.63	$11.50	$11.61	$11.61	80,099
2022-06-03	$11.73	$12.05	$11.73	$12.05	$12.05	1,018
2022-06-02	$12.15	$12.15	$12.15	$12.15	$12.15	240
2022-06-01	$11.90	$12.08	$11.51	$11.88	$11.88	83,902
2022-05-31	$11.76	$12.01	$11.76	$11.90	$11.90	1,501
2022-05-27	$11.69	$11.92	$11.69	$11.80	$11.80	5,109
2022-05-26	$11.09	$11.48	$11.09	$11.48	$11.48	7,075
2022-05-25	$11.00	$11.48	$11.00	$11.24	$11.24	101,964
2022-05-24	$11.06	$11.25	$11.06	$11.08	$11.08	10,281
2022-05-23	$10.99	$11.04	$10.96	$10.96	$10.96	1,200
2022-05-20	$10.65	$10.65	$10.65	$10.65	$10.65	50
2022-05-19	$10.67	$10.67	$10.65	$10.65	$10.65	1,650
2022-05-18	$10.91	$10.91	$10.60	$10.60	$10.60	2,978
2022-05-17	$11.54	$11.54	$11.16	$11.45	$11.45	82,526
2022-05-16	$10.73	$10.88	$10.73	$10.85	$10.85	1,850
2022-05-13	$10.10	$10.10	$10.10	$10.10	$10.10	0
2022-05-12	$10.03	$10.10	$9.98	$10.10	$10.10	80,444
2022-05-11	$9.93	$10.31	$9.69	$10.31	$10.31	39,434
2022-05-10	$10.40	$10.80	$10.40	$10.45	$10.03	1,950
2022-05-09	$11.05	$11.39	$10.40	$11.30	$10.85	2,156
2022-05-06	$10.84	$11.11	$10.84	$11.11	$10.66	1,296
2022-05-05	$11.99	$11.99	$10.84	$11.50	$11.04	19,538
2022-05-04	$11.50	$11.99	$11.50	$11.99	$11.51	4,426
2022-05-03	$10.95	$12.60	$10.80	$11.60	$11.13	9,467
2022-05-02	$11.20	$11.20	$10.76	$10.85	$10.41	19,693
2022-04-29	$10.95	$11.70	$10.95	$11.50	$11.04	19,427
2022-04-28	$11.01	$11.22	$10.99	$11.22	$10.77	11,143
2022-04-27	$10.69	$10.97	$10.50	$10.97	$10.53	7,423
2022-04-26	$10.60	$10.70	$10.44	$10.69	$10.26	90,426
2022-04-25	$10.28	$10.28	$10.11	$10.18	$9.77	141,392
2022-04-22	$10.62	$10.71	$10.28	$10.28	$9.87	198,841
2022-04-21	$11.17	$11.17	$10.88	$10.88	$10.44	8,473
2022-04-20	$11.08	$11.17	$11.06	$11.15	$10.70	313,640
2022-04-19	$10.88	$11.01	$10.80	$10.99	$10.55	54,015
2022-04-18	$11.25	$11.47	$10.84	$11.38	$10.92	242,121
2022-04-14	$10.36	$10.71	$10.36	$10.71	$10.28	14,828
2022-04-13	$10.32	$10.56	$10.17	$10.44	$10.02	91,635
2022-04-12	$10.53	$10.53	$10.53	$10.53	$10.11	40
2022-04-11	$10.29	$10.53	$10.29	$10.53	$10.11	5,521
2022-04-08	$10.11	$10.45	$10.11	$10.40	$9.98	29,938
2022-04-07	$10.23	$10.23	$9.98	$9.98	$9.58	740
2022-04-06	$10.76	$10.76	$10.76	$10.76	$10.33	46,310
2022-04-05	$10.95	$11.10	$10.69	$10.69	$10.26	67,504
2022-04-04	$10.74	$10.76	$10.65	$10.76	$10.33	2,516
2022-04-01	$10.80	$10.80	$10.80	$10.80	$10.37	450
2022-03-31	$10.41	$10.55	$10.36	$10.55	$10.13	57,000
2022-03-30	$10.17	$10.20	$10.00	$10.20	$9.79	22,385
2022-03-29	$9.89	$9.89	$9.89	$9.89	$9.49	25,025
2022-03-28	$10.02	$10.02	$9.73	$9.89	$9.49	2,422
2022-03-25	$10.00	$10.00	$10.00	$10.00	$9.60	404
2022-03-24	$10.46	$10.60	$10.30	$10.31	$9.90	177,773
2022-03-23	$10.19	$10.43	$10.19	$10.40	$9.98	121,647
2022-03-22	$9.90	$10.07	$9.90	$9.91	$9.51	8,509
2022-03-21	$9.81	$9.99	$9.81	$9.91	$9.51	8,509
2022-03-18	$9.42	$9.72	$9.41	$9.72	$9.33	58,027
2022-03-17	$9.54	$9.76	$9.42	$9.76	$9.37	1,690
2022-03-16	$9.71	$9.71	$9.47	$9.47	$9.08	11,410
2022-03-15	$9.73	$9.83	$9.73	$9.74	$9.35	52,524
2022-03-14	$10.00	$10.00	$9.80	$9.85	$9.45	10,854
2022-03-11	$9.87	$9.87	$9.87	$9.87	$9.47	150,001
2022-03-10	$9.87	$9.87	$9.87	$9.87	$9.47	1,050
2022-03-09	$9.98	$9.98	$9.98	$9.98	$9.58	115,192
2022-03-08	$10.57	$10.69	$10.26	$10.26	$9.85	4,865
2022-03-07	$10.16	$10.44	$10.16	$10.44	$10.02	108,055
2022-03-04	$9.85	$9.94	$9.85	$9.89	$9.49	347,580
2022-03-03	$9.60	$9.97	$9.44	$9.96	$9.56	15,687
2022-03-02	$9.18	$9.43	$9.18	$9.43	$9.05	542
2022-03-01	$8.60	$8.82	$8.60	$8.82	$8.47	3,619
2022-02-28	$8.06	$8.81	$8.06	$8.81	$8.46	2,054
2022-02-25	$8.45	$8.45	$7.58	$7.58	$7.28	452
2022-02-24	$8.75	$8.79	$8.57	$8.57	$8.23	5,030
2022-02-23	$8.54	$8.54	$8.54	$8.54	$8.19	53
2022-02-22	$8.63	$8.65	$8.50	$8.54	$8.20	1,881
2022-02-18	$8.60	$8.60	$8.54	$8.54	$8.20	14,005
2022-02-17	$8.60	$8.67	$8.58	$8.67	$8.32	10,901
2022-02-16	$8.90	$8.93	$8.69	$8.75	$8.40	27,190
2022-02-15	$8.80	$8.92	$8.80	$8.83	$8.48	34,028
2022-02-14	$9.31	$9.31	$9.31	$9.31	$8.94	1,037
2022-02-11	$9.17	$9.20	$8.99	$9.05	$8.69	3,593
2022-02-10	$9.43	$9.50	$9.38	$9.38	$9.00	4,638
2022-02-09	$9.26	$9.30	$9.15	$9.18	$8.81	14,588
2022-02-08	$8.90	$9.07	$8.89	$9.07	$8.70	76,842
2022-02-07	$9.12	$9.34	$9.11	$9.20	$8.83	49,761
2022-02-04	$8.81	$8.98	$8.51	$8.98	$8.62	17,147
2022-02-03	$8.88	$8.88	$8.88	$8.88	$8.52	29,500
2022-02-02	$8.81	$8.90	$8.81	$8.88	$8.52	1,677
2022-02-01	$8.90	$8.92	$8.79	$8.86	$8.50	23,410
2022-01-31	$8.56	$8.65	$8.55	$8.64	$8.29	2,207
2022-01-28	$8.33	$8.36	$8.33	$8.36	$8.02	45,900
2022-01-27	$8.37	$8.37	$8.26	$8.35	$8.01	13,362
2022-01-26	$8.49	$8.66	$8.42	$8.45	$8.11	43,489
2022-01-25	$8.24	$8.38	$8.24	$8.37	$8.03	14,900
2022-01-24	$8.22	$8.22	$8.14	$8.16	$7.83	153,208
2022-01-21	$8.53	$8.53	$8.53	$8.53	$8.19	0
2022-01-20	$8.54	$8.68	$8.52	$8.53	$8.19	33,120
2022-01-19	$8.15	$8.67	$8.15	$8.18	$7.85	75,115
2022-01-18	$8.04	$8.22	$8.04	$8.18	$7.85	75,115
2022-01-14	$8.40	$8.40	$8.37	$8.37	$8.03	4,837
2022-01-13	$8.12	$8.21	$8.12	$8.13	$7.80	77,631
2022-01-12	$8.04	$8.19	$8.04	$8.19	$7.86	11,916
2022-01-11	$7.61	$7.88	$7.61	$7.85	$7.53	53,900
2022-01-10	$7.68	$7.72	$7.68	$7.71	$7.40	36,599
2022-01-07	$7.63	$7.65	$7.63	$7.65	$7.34	1,960
2022-01-06	$7.30	$7.58	$7.30	$7.58	$7.28	7,027
2022-01-05	$7.35	$7.36	$7.16	$7.16	$6.87	7,700
2022-01-04	$7.41	$7.47	$7.23	$7.26	$6.97	200,580
2022-01-03	$7.22	$7.40	$7.17	$7.30	$7.01	92,877
2021-12-31	$8.27	$8.27	$8.27	$8.27	$7.22	1,553
2021-12-30	$7.89	$8.25	$7.59	$8.25	$7.20	109,818
2021-12-29	$7.67	$7.74	$7.67	$7.74	$6.75	5,339
2021-12-28	$7.46	$7.63	$7.44	$7.63	$6.66	60,546
2021-12-27	$7.20	$7.20	$7.20	$7.20	$6.28	0
2021-12-23	$7.27	$7.27	$7.20	$7.20	$6.28	8,580
2021-12-22	$6.75	$6.75	$6.75	$6.75	$5.89	0
2021-12-21	$6.86	$6.86	$6.75	$6.75	$5.89	385
2021-12-20	$6.55	$6.55	$6.55	$6.55	$5.71	110
2021-12-17	$6.58	$6.58	$6.50	$6.56	$5.72	18,513
2021-12-16	$6.60	$6.60	$6.60	$6.60	$5.76	22
2021-12-15	$6.58	$6.60	$6.58	$6.60	$5.76	880
2021-12-14	$6.99	$6.99	$6.99	$6.99	$6.10	44
2021-12-13	$6.99	$6.99	$6.99	$6.99	$6.10	1
2021-12-10	$6.99	$6.99	$6.99	$6.99	$6.10	157
2021-12-09	$6.99	$6.99	$6.99	$6.99	$6.10	0
2021-12-08	$6.99	$6.99	$6.99	$6.99	$6.10	0
2021-12-07	$6.97	$6.99	$6.90	$6.99	$6.10	14,755
2021-12-06	$6.69	$6.71	$6.69	$6.71	$5.86	542
2021-12-03	$6.80	$6.80	$6.70	$6.70	$5.85	1,210
2021-12-02	$6.59	$6.59	$6.59	$6.59	$5.75	88
2021-12-01	$6.75	$6.83	$6.59	$6.59	$5.75	1,180
2021-11-30	$6.94	$6.94	$6.48	$6.48	$5.65	1,320
2021-11-29	$7.18	$7.18	$7.18	$7.18	$6.26	1,650
2021-11-26	$7.18	$7.18	$7.18	$7.18	$6.26	1,705
2021-11-24	$7.21	$7.21	$7.21	$7.21	$6.29	0
2021-11-23	$7.10	$7.21	$7.06	$7.21	$6.29	79,704
2021-11-22	$7.39	$7.39	$7.32	$7.32	$6.39	43,671
2021-11-19	$7.26	$7.26	$7.23	$7.23	$6.31	45,058
2021-11-18	$7.50	$7.50	$7.40	$7.40	$6.46	49,280
2021-11-17	$7.88	$7.88	$7.70	$7.70	$6.72	70,228
2021-11-16	$8.00	$8.00	$8.00	$8.00	$6.98	44,220
2021-11-15	$8.90	$8.90	$8.90	$8.90	$7.77	0
2021-11-12	$8.90	$8.90	$8.90	$8.90	$7.77	1
2021-11-11	$8.90	$8.90	$8.90	$8.90	$7.77	660
2021-11-10	$8.69	$8.69	$8.69	$8.69	$7.58	1,100
2021-11-09	$7.83	$7.83	$7.83	$7.83	$6.83	116,601
2021-11-08	$7.83	$7.83	$7.83	$7.83	$6.83	0
2021-11-05	$7.83	$7.83	$7.83	$7.83	$6.83	0
2021-11-04	$7.83	$7.83	$7.83	$7.83	$6.83	0
2021-11-03	$7.83	$7.83	$7.83	$7.83	$6.83	116,601
2021-11-02	$7.04	$7.29	$7.04	$7.29	$6.36	660
2021-11-01	$7.55	$7.55	$7.52	$7.52	$6.56	20,496
2021-10-29	$7.68	$7.70	$7.65	$7.65	$6.68	2,750
2021-10-28	$7.77	$7.77	$7.77	$7.77	$6.78	11
2021-10-27	$7.77	$7.77	$7.77	$7.77	$6.78	111
2021-10-26	$7.76	$7.76	$7.76	$7.76	$6.77	14
2021-10-25	$7.76	$7.76	$7.76	$7.76	$6.77	0
2021-10-22	$7.72	$7.76	$7.72	$7.76	$6.77	660
2021-10-21	$8.13	$8.13	$8.13	$8.13	$7.09	1,655
2021-10-20	$8.73	$8.73	$8.73	$8.73	$7.62	75
2021-10-19	$8.75	$8.75	$8.73	$8.73	$7.62	297
2021-10-18	$8.84	$8.85	$8.81	$8.81	$7.69	6,930
2021-10-15	$8.80	$8.80	$8.80	$8.80	$7.68	0
2021-10-14	$8.48	$8.80	$8.48	$8.80	$7.68	7,810
2021-10-13	$8.38	$8.38	$8.38	$8.38	$7.31	0
2021-10-12	$8.38	$8.38	$8.38	$8.38	$7.31	0
2021-10-11	$8.38	$8.38	$8.38	$8.38	$7.31	0
2021-10-08	$8.38	$8.38	$8.38	$8.38	$7.31	0
2021-10-07	$8.38	$8.38	$8.38	$8.38	$7.31	0
2021-10-06	$8.38	$8.38	$8.38	$8.38	$7.31	0
2021-10-05	$8.38	$8.38	$8.38	$8.38	$7.31	6,729
2021-10-04	$8.58	$8.58	$8.58	$8.58	$7.49	0
2021-10-01	$8.58	$8.58	$8.58	$8.58	$7.49	111
2021-09-30	$8.14	$8.43	$8.11	$8.43	$7.36	12,650
2021-09-29	$7.70	$7.70	$7.70	$7.70	$6.71	290
2021-09-28	$7.58	$7.58	$7.58	$7.58	$6.61	112
2021-09-27	$8.04	$8.04	$8.04	$8.04	$7.01	0
2021-09-24	$8.04	$8.04	$8.04	$8.04	$7.01	0
2021-09-23	$8.04	$8.04	$8.04	$8.04	$7.01	0
2021-09-22	$8.04	$8.04	$8.04	$8.04	$7.01	114
2021-09-21	$7.96	$8.04	$7.96	$8.04	$7.01	1,817
2021-09-20	$7.75	$7.77	$7.01	$7.72	$6.74	17,630
2021-09-17	$8.35	$8.35	$8.35	$8.35	$7.29	0
2021-09-16	$8.35	$8.35	$8.35	$8.35	$7.29	0
2021-09-15	$8.35	$8.35	$8.35	$8.35	$7.29	53
2021-09-14	$8.41	$8.41	$8.35	$8.35	$7.29	330
2021-09-13	$8.45	$8.45	$8.45	$8.45	$7.37	194
2021-09-10	$8.69	$8.69	$8.53	$8.53	$7.44	785
2021-09-09	$7.91	$7.91	$7.91	$7.91	$6.90	49
2021-09-08	$7.91	$7.91	$7.91	$7.91	$6.90	0
2021-09-07	$7.91	$7.91	$7.91	$7.91	$6.90	0
2021-09-03	$7.91	$7.91	$7.91	$7.91	$6.90	0
2021-09-02	$7.91	$7.91	$7.91	$7.91	$6.90	6
2021-09-01	$7.91	$7.91	$7.91	$7.91	$6.90	0
2021-08-31	$7.91	$7.91	$7.91	$7.91	$6.90	0
2021-08-30	$7.91	$7.91	$7.91	$7.91	$6.90	34
2021-08-27	$7.91	$7.91	$7.91	$7.91	$6.90	128
2021-08-26	$7.82	$7.82	$7.81	$7.82	$6.82	1,947
2021-08-25	$7.73	$7.73	$7.73	$7.73	$6.75	9
2021-08-24	$7.73	$7.73	$7.73	$7.73	$6.75	0
2021-08-23	$7.73	$7.73	$7.73	$7.73	$6.75	0
2021-08-20	$7.73	$7.73	$7.73	$7.73	$6.75	0
2021-08-19	$7.63	$7.76	$7.63	$7.73	$6.75	2,733
2021-08-18	$7.76	$7.76	$7.76	$7.76	$6.77	5,947
2021-08-17	$7.88	$7.88	$7.88	$7.88	$6.88	141
2021-08-16	$8.18	$8.18	$8.12	$8.12	$7.09	2,971
2021-08-13	$8.28	$8.28	$8.28	$8.28	$7.23	36,657
2021-08-12	$8.27	$8.30	$8.26	$8.30	$7.24	2,744
2021-08-11	$8.34	$8.34	$8.34	$8.34	$7.27	0
2021-08-10	$8.34	$8.34	$8.34	$8.34	$7.27	0
2021-08-09	$8.34	$8.34	$8.34	$8.34	$7.27	67
2021-08-06	$8.34	$8.34	$8.34	$8.34	$7.27	0
2021-08-05	$8.34	$8.34	$8.34	$8.34	$7.27	2
2021-08-04	$8.28	$8.34	$8.28	$8.34	$7.27	346
2021-08-03	$8.63	$8.63	$8.63	$8.63	$7.53	187
2021-08-02	$8.91	$8.91	$8.91	$8.91	$7.77	110
2021-07-30	$9.12	$9.12	$9.12	$9.12	$7.95	0
2021-07-29	$9.12	$9.12	$9.12	$9.12	$7.96	143
2021-07-28	$8.90	$8.90	$8.86	$8.86	$7.73	1,832
2021-07-27	$8.81	$8.81	$8.81	$8.81	$7.69	119
2021-07-26	$8.85	$8.85	$8.81	$8.81	$7.69	240
2021-07-23	$8.83	$8.83	$8.83	$8.83	$7.70	0
2021-07-22	$8.83	$8.83	$8.83	$8.83	$7.70	0
2021-07-21	$8.78	$8.83	$8.78	$8.83	$7.70	4,411
2021-07-20	$8.65	$8.65	$8.65	$8.65	$7.55	1,159
2021-07-19	$9.25	$9.25	$9.25	$9.25	$8.07	0
2021-07-16	$9.25	$9.25	$9.25	$9.25	$8.07	0
2021-07-15	$9.12	$9.25	$9.12	$9.25	$8.07	119,940
2021-07-14	$9.28	$9.28	$9.28	$9.28	$8.10	110
2021-07-13	$9.19	$9.19	$9.19	$9.19	$8.02	0
2021-07-12	$9.19	$9.19	$9.19	$9.19	$8.02	1,111
2021-07-09	$8.44	$8.44	$8.44	$8.44	$7.36	990
2021-07-08	$9.19	$9.27	$9.19	$9.27	$8.09	12,276
2021-07-07	$9.63	$9.63	$9.57	$9.62	$8.40	896
2021-07-06	$10.40	$10.54	$9.92	$9.92	$8.66	151,914
2021-07-02	$10.32	$10.32	$10.17	$10.19	$8.89	9,240
2021-07-01	$10.40	$10.40	$10.20	$10.29	$8.98	136,339
2021-06-30	$9.74	$10.26	$9.65	$10.21	$8.91	64,906
2021-06-29	$9.82	$9.94	$9.82	$9.90	$8.64	78,892
2021-06-28	$9.81	$9.86	$9.79	$9.79	$8.54	2,860
2021-06-25	$9.74	$9.74	$9.56	$9.56	$8.34	794
2021-06-24	$9.76	$9.76	$9.76	$9.76	$8.52	0
2021-06-23	$10.00	$10.00	$9.76	$9.76	$8.52	40,117
2021-06-22	$9.85	$9.85	$9.81	$9.83	$8.58	16,500
2021-06-21	$9.54	$9.58	$9.54	$9.54	$8.32	990
2021-06-18	$9.47	$9.50	$9.46	$9.46	$8.25	616
2021-06-17	$9.90	$9.90	$9.90	$9.90	$8.64	0
2021-06-16	$9.90	$9.90	$9.90	$9.90	$8.64	5,500
2021-06-15	$9.90	$9.90	$9.90	$9.90	$8.64	110
2021-06-14	$9.93	$9.93	$9.93	$9.93	$8.67	35,311
2021-06-11	$9.84	$9.84	$9.84	$9.84	$8.59	53,241
2021-06-10	$9.84	$9.84	$9.84	$9.84	$8.59	22,851
2021-06-09	$9.78	$9.78	$9.71	$9.71	$8.47	751
2021-06-08	$10.11	$10.11	$10.08	$10.08	$8.80	1,815
2021-06-07	$10.12	$10.12	$10.12	$10.12	$8.83	0
2021-06-04	$10.15	$10.15	$10.12	$10.12	$8.83	7,987
2021-06-03	$10.13	$10.13	$10.13	$10.13	$8.84	0
2021-06-02	$10.13	$10.13	$10.13	$10.13	$8.84	311
2021-06-01	$10.50	$10.50	$9.17	$9.17	$8.00	1,225
2021-05-28	$9.29	$9.29	$9.29	$9.29	$8.11	0
2021-05-27	$9.29	$9.29	$9.29	$9.29	$8.11	0
2021-05-26	$9.29	$9.29	$9.29	$9.29	$8.11	0
2021-05-25	$9.29	$9.29	$9.29	$9.29	$8.11	77
2021-05-24	$9.29	$9.29	$9.29	$9.29	$8.11	6
2021-05-21	$9.28	$9.29	$9.28	$9.29	$8.11	3,303
2021-05-20	$9.13	$9.30	$9.11	$9.30	$8.12	1,116
2021-05-19	$9.29	$9.29	$9.29	$9.29	$8.11	220
2021-05-18	$9.52	$9.52	$9.52	$9.52	$8.31	0
2021-05-17	$9.44	$9.55	$9.44	$9.52	$8.31	616
2021-05-14	$9.80	$9.80	$9.65	$9.65	$8.42	575
2021-05-13	$10.11	$10.11	$9.54	$9.54	$8.32	6,055
2021-05-12	$10.62	$10.71	$10.20	$10.47	$9.14	236,346
2021-05-11	$9.95	$10.15	$9.95	$10.15	$8.86	78,588
2021-05-10	$10.50	$10.50	$10.50	$10.50	$9.16	396
2021-05-07	$9.55	$9.68	$9.55	$9.68	$8.44	2,337
2021-05-06	$9.96	$9.96	$9.58	$9.96	$8.51	41,833
2021-05-05	$10.04	$10.04	$10.04	$10.04	$8.58	5
2021-05-04	$10.39	$10.39	$10.04	$10.04	$8.58	3,751
2021-05-03	$10.29	$10.29	$10.29	$10.29	$8.80	53
2021-04-30	$9.30	$10.30	$9.30	$10.29	$8.80	48,158
2021-04-29	$9.47	$9.56	$9.39	$9.56	$8.17	60,980
2021-04-28	$9.35	$9.38	$9.26	$9.36	$8.00	47,470
2021-04-27	$9.26	$9.47	$9.17	$9.17	$7.84	13,086
2021-04-26	$9.08	$9.15	$9.08	$9.14	$7.81	10,992
2021-04-23	$9.10	$9.10	$9.10	$9.10	$7.78	27,541
2021-04-22	$8.83	$9.10	$8.83	$9.10	$7.78	70,725
2021-04-21	$8.98	$8.98	$8.98	$8.98	$7.68	61
2021-04-20	$9.29	$9.37	$8.98	$8.98	$7.68	68,035
2021-04-19	$8.69	$9.02	$8.58	$9.02	$7.71	34,533
2021-04-16	$8.79	$8.92	$8.71	$8.76	$7.49	45,996
2021-04-15	$8.57	$8.71	$8.56	$8.66	$7.40	97,862
2021-04-14	$8.53	$8.53	$8.36	$8.39	$7.17	94,670
2021-04-13	$8.55	$8.55	$8.33	$8.40	$7.18	35,766
2021-04-12	$8.51	$8.51	$8.32	$8.37	$7.16	20,570
2021-04-09	$8.20	$8.50	$8.20	$8.40	$7.18	28,710
2021-04-08	$8.33	$8.33	$7.62	$8.17	$6.99	567,803
2021-04-07	$8.29	$8.29	$8.26	$8.26	$7.06	660
2021-04-06	$8.27	$8.43	$8.20	$8.33	$7.12	16,382
2021-04-05	$8.70	$8.70	$7.97	$8.01	$6.85	7,331
2021-04-01	$7.84	$7.84	$7.84	$7.84	$6.70	0
2021-03-31	$7.58	$7.84	$7.58	$7.84	$6.70	10,312
2021-03-30	$7.52	$7.52	$7.52	$7.52	$6.43	1,127
2021-03-29	$7.18	$7.53	$7.18	$7.52	$6.43	24,882
2021-03-26	$7.38	$7.38	$7.25	$7.32	$6.26	74,525
2021-03-25	$7.25	$7.33	$7.25	$7.33	$6.27	48,950
2021-03-24	$7.58	$7.58	$7.50	$7.50	$6.41	91,190
2021-03-23	$7.54	$7.54	$7.50	$7.50	$6.41	495
2021-03-22	$7.51	$7.51	$7.51	$7.51	$6.42	110
2021-03-19	$7.59	$7.64	$7.50	$7.51	$6.42	2,420
2021-03-18	$7.44	$7.44	$7.29	$7.34	$6.28	4,620
2021-03-17	$7.45	$7.47	$7.29	$7.29	$6.23	9,083
2021-03-16	$8.26	$8.26	$8.26	$8.26	$7.06	1
2021-03-15	$8.26	$8.26	$8.26	$8.26	$7.06	0
2021-03-12	$8.26	$8.26	$8.26	$8.26	$7.06	0
2021-03-11	$8.26	$8.26	$8.26	$8.26	$7.06	0
2021-03-10	$8.26	$8.26	$8.26	$8.26	$7.06	328
2021-03-09	$7.90	$7.90	$7.90	$7.90	$6.75	5,298
2021-03-08	$8.43	$8.43	$8.43	$8.43	$7.21	203
2021-03-05	$8.57	$8.57	$8.57	$8.57	$7.33	0
2021-03-04	$8.57	$8.57	$8.57	$8.57	$7.33	0
2021-03-03	$8.57	$8.57	$8.57	$8.57	$7.33	288
2021-03-02	$8.00	$8.00	$8.00	$8.00	$6.84	0
2021-03-01	$7.99	$8.00	$7.99	$8.00	$6.84	440
2021-02-26	$7.35	$7.35	$7.35	$7.35	$6.28	0
2021-02-25	$7.34	$7.34	$7.34	$7.34	$6.27	1
2021-02-24	$7.34	$7.34	$7.34	$7.34	$6.28	1
2021-02-23	$7.34	$7.34	$7.34	$7.34	$6.27	7,590
2021-02-22	$7.58	$7.58	$7.58	$7.58	$6.48	20,680
2021-02-19	$7.58	$7.58	$7.58	$7.58	$6.48	0
2021-02-18	$7.81	$7.81	$7.81	$7.81	$6.68	89,320
2021-02-17	$7.81	$7.81	$7.81	$7.81	$6.68	89,320
2021-02-16	$7.81	$7.81	$7.81	$7.81	$6.68	17
2021-02-12	$7.62	$8.43	$7.62	$7.81	$6.68	94,479
2021-02-11	$7.27	$7.63	$7.27	$7.63	$6.52	85,966
2021-02-10	$6.92	$7.27	$6.92	$7.27	$6.22	53,582
2021-02-09	$6.81	$7.28	$6.72	$7.28	$6.22	58,891
2021-02-08	$6.79	$6.79	$6.78	$6.78	$5.80	51,701
2021-02-05	$6.61	$6.61	$6.61	$6.61	$5.65	196
2021-02-04	$6.70	$6.70	$6.70	$6.70	$5.73	110
2021-02-03	$6.25	$6.25	$6.25	$6.25	$5.34	1
2021-02-02	$6.20	$6.25	$6.20	$6.25	$5.34	764
2021-02-01	$6.26	$6.26	$6.26	$6.26	$5.35	5,948
2021-01-29	$6.26	$6.26	$6.26	$6.26	$5.35	386
2021-01-28	$6.15	$6.15	$5.78	$5.98	$5.11	1,760
2021-01-27	$6.70	$6.70	$6.70	$6.70	$5.73	0
2021-01-26	$6.20	$6.70	$6.20	$6.70	$5.73	429
2021-01-25	$5.92	$5.92	$5.92	$5.92	$5.06	0
2021-01-22	$5.92	$5.92	$5.92	$5.92	$5.06	0
2021-01-21	$6.00	$6.10	$5.92	$5.92	$5.06	223,725
2021-01-20	$5.94	$5.94	$5.94	$5.94	$5.08	220
2021-01-19	$5.94	$5.98	$5.94	$5.98	$5.11	230,622
2021-01-15	$5.99	$5.99	$5.99	$5.99	$5.12	57,200
2021-01-14	$6.00	$6.00	$5.99	$5.99	$5.12	1,578
2021-01-13	$5.88	$5.88	$5.88	$5.88	$5.03	148
2021-01-12	$4.87	$4.87	$4.87	$4.87	$4.16	60
2021-01-11	$4.87	$4.87	$4.87	$4.87	$4.16	60
2021-01-08	$4.87	$4.87	$4.87	$4.87	$4.16	5
2021-01-07	$4.87	$4.87	$4.87	$4.87	$4.16	41
2021-01-06	$4.87	$4.87	$4.87	$4.87	$4.16	104,929
2021-01-05	$4.87	$4.87	$4.87	$4.87	$4.16	183,040
2021-01-04	$4.87	$4.87	$4.87	$4.87	$4.16	91,730
2020-12-31	$4.87	$4.87	$4.87	$4.87	$4.16	0
2020-12-30	$5.59	$5.59	$4.87	$4.87	$4.16	1,650
2020-12-29	$5.63	$5.63	$5.63	$5.63	$4.81	71
2020-12-28	$5.63	$5.63	$5.63	$5.63	$4.81	5
2020-12-24	$5.63	$5.63	$5.63	$5.63	$4.81	1
2020-12-23	$5.63	$5.63	$5.63	$5.63	$4.81	1
2020-12-22	$5.49	$5.74	$5.49	$5.63	$4.81	460,612
2020-12-21	$5.29	$5.29	$5.29	$5.29	$4.52	110
2020-12-18	$5.29	$5.29	$5.29	$5.29	$4.52	0
2020-12-17	$5.29	$5.29	$5.29	$5.29	$4.52	0
2020-12-16	$5.29	$5.29	$5.29	$5.29	$4.52	0
2020-12-15	$5.29	$5.29	$5.29	$5.29	$4.52	164,670
2020-12-14	$5.29	$5.29	$5.29	$5.29	$4.52	14,159
2020-12-11	$5.29	$5.29	$5.29	$5.29	$4.52	0
2020-12-10	$5.29	$5.29	$5.29	$5.29	$4.52	20
2020-12-09	$4.94	$5.29	$4.94	$5.29	$4.52	438
2020-12-08	$5.20	$5.20	$5.20	$5.20	$4.45	6
2020-12-07	$5.29	$5.29	$5.20	$5.20	$4.45	55,248
2020-12-04	$5.37	$5.37	$5.37	$5.37	$4.59	29,810
2020-12-03	$5.37	$5.37	$5.37	$5.37	$4.59	0
2020-12-02	$5.37	$5.37	$5.37	$5.37	$4.59	4
2020-12-01	$5.07	$5.37	$5.07	$5.37	$4.59	5,240
2020-11-30	$5.05	$5.05	$5.05	$5.05	$4.32	110
2020-11-27	$5.04	$5.04	$5.04	$5.04	$4.31	1,925
2020-11-25	$4.72	$4.72	$4.72	$4.72	$4.04	16
2020-11-24	$4.72	$4.72	$4.72	$4.72	$4.04	440
2020-11-23	$4.72	$4.72	$4.72	$4.72	$4.04	0
2020-11-20	$4.72	$4.72	$4.72	$4.72	$4.04	0
2020-11-19	$4.72	$4.72	$4.72	$4.72	$4.04	440
2020-11-18	$5.49	$5.49	$5.49	$5.49	$4.69	0
2020-11-17	$4.76	$5.49	$4.76	$5.49	$4.66	864
2020-11-16	$4.75	$4.75	$4.75	$4.75	$4.03	1,100
2020-11-13	$4.51	$4.51	$4.51	$4.51	$3.83	70
2020-11-12	$4.51	$4.51	$4.51	$4.51	$3.83	317
2020-11-11	$4.90	$4.90	$4.90	$4.90	$4.16	66
2020-11-10	$4.90	$4.90	$4.90	$4.90	$4.16	1,100
2020-11-09	$5.08	$5.08	$5.08	$5.08	$4.31	30
2020-11-06	$5.08	$5.08	$5.08	$5.08	$4.31	0
2020-11-05	$5.08	$5.08	$5.08	$5.08	$4.31	1,100
2020-11-04	$4.50	$4.50	$4.50	$4.50	$3.82	0
2020-11-03	$4.50	$4.50	$4.50	$4.50	$3.82	0
2020-11-02	$4.60	$4.70	$4.50	$4.50	$3.82	440
2020-10-30	$4.86	$4.86	$4.86	$4.86	$4.12	1,100
2020-10-29	$4.60	$4.60	$4.60	$4.60	$3.91	0
2020-10-28	$4.60	$4.60	$4.60	$4.60	$3.91	2,343
2020-10-27	$5.29	$5.29	$5.29	$5.29	$4.49	0
2020-10-26	$5.29	$5.29	$5.29	$5.29	$4.49	484
2020-10-23	$5.49	$5.49	$5.49	$5.49	$4.66	0
2020-10-22	$5.49	$5.49	$5.49	$5.49	$4.66	0
2020-10-21	$5.49	$5.49	$5.49	$5.49	$4.66	0
2020-10-20	$5.49	$5.49	$5.49	$5.49	$4.66	0
2020-10-19	$5.49	$5.49	$5.49	$5.49	$4.66	70
2020-10-16	$5.49	$5.49	$5.49	$5.49	$4.66	653
2020-10-15	$4.83	$4.83	$4.83	$4.83	$4.10	4
2020-10-14	$4.83	$4.83	$4.83	$4.83	$4.10	0
2020-10-13	$4.83	$4.83	$4.83	$4.83	$4.10	0
2020-10-12	$4.83	$4.83	$4.83	$4.83	$4.10	4
2020-10-09	$4.83	$4.83	$4.83	$4.83	$4.10	12
2020-10-08	$4.85	$4.85	$4.83	$4.83	$4.10	328
2020-10-07	$5.49	$5.49	$5.49	$5.49	$4.66	70
2020-10-06	$5.49	$5.49	$5.49	$5.49	$4.66	1
2020-10-05	$5.49	$5.49	$5.49	$5.49	$4.66	1,291
2020-10-02	$4.78	$4.78	$4.78	$4.78	$4.06	0
2020-10-01	$4.78	$4.78	$4.78	$4.78	$4.06	14
2020-09-30	$4.78	$4.78	$4.78	$4.78	$4.06	123
2020-09-29	$4.70	$4.70	$4.70	$4.70	$3.99	22
2020-09-28	$4.70	$4.70	$4.70	$4.70	$3.99	0
2020-09-25	$4.70	$4.70	$4.70	$4.70	$3.99	0
2020-09-24	$4.51	$4.70	$4.51	$4.70	$3.99	264,000
2020-09-23	$4.49	$4.49	$4.49	$4.49	$3.81	0
2020-09-22	$4.77	$5.10	$4.49	$4.49	$3.81	295,770
2020-09-21	$4.69	$4.69	$4.69	$4.69	$3.99	385,012
2020-09-18	$5.05	$5.05	$5.05	$5.05	$4.29	0
2020-09-17	$5.05	$5.05	$5.05	$5.05	$4.29	0
2020-09-16	$5.05	$5.05	$5.05	$5.05	$4.29	122
2020-09-15	$4.65	$4.65	$4.65	$4.65	$3.95	44
2020-09-14	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-11	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-10	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-09	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-08	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-04	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-03	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-09-02	$4.65	$4.65	$4.65	$4.65	$3.95	33
2020-09-01	$4.65	$4.65	$4.65	$4.65	$3.95	4
2020-08-31	$4.65	$4.65	$4.65	$4.65	$3.95	128
2020-08-28	$4.65	$4.65	$4.65	$4.65	$3.95	1
2020-08-27	$4.65	$4.65	$4.65	$4.65	$3.95	0
2020-08-26	$4.28	$4.65	$4.24	$4.65	$3.95	7,392
2020-08-25	$4.48	$4.48	$4.48	$4.48	$3.80	0
2020-08-24	$4.48	$4.48	$4.48	$4.48	$3.80	1,329
2020-08-21	$4.11	$4.11	$4.11	$4.11	$3.49	5
2020-08-20	$4.11	$4.11	$4.11	$4.11	$3.49	0
2020-08-19	$4.11	$4.11	$4.11	$4.11	$3.49	0
2020-08-18	$4.11	$4.11	$4.11	$4.11	$3.49	6
2020-08-17	$4.11	$4.11	$4.11	$4.11	$3.49	33,024
2020-08-14	$4.11	$4.11	$4.11	$4.11	$3.49	205,918
2020-08-13	$4.18	$4.18	$4.18	$4.18	$3.55	0
2020-08-12	$4.18	$4.18	$4.18	$4.18	$3.55	0
2020-08-11	$4.18	$4.18	$4.18	$4.18	$3.55	1,430
2020-08-10	$4.33	$4.33	$4.33	$4.33	$3.67	0
2020-08-07	$4.33	$4.33	$4.33	$4.33	$3.67	15
2020-08-06	$4.33	$4.33	$4.33	$4.33	$3.61	36
2020-08-05	$4.40	$4.40	$4.33	$4.33	$3.61	220
2020-08-04	$4.45	$4.65	$4.45	$4.65	$3.88	495
2020-08-03	$4.60	$4.60	$4.60	$4.60	$3.84	0
2020-07-31	$4.60	$4.60	$4.60	$4.60	$3.84	6,998
2020-07-30	$4.65	$4.65	$4.65	$4.65	$3.88	0
2020-07-29	$4.65	$4.65	$4.65	$4.65	$3.88	4
2020-07-28	$4.65	$4.65	$4.65	$4.65	$3.88	0
2020-07-27	$4.65	$4.69	$4.65	$4.65	$3.88	7,177
2020-07-24	$4.61	$4.61	$4.61	$4.61	$3.84	4
2020-07-23	$4.61	$4.61	$4.61	$4.61	$3.84	110
2020-07-22	$4.84	$4.85	$4.83	$4.83	$4.03	4,034
2020-07-21	$4.72	$4.72	$4.72	$4.72	$3.94	3,850
2020-07-20	$4.46	$4.46	$4.46	$4.46	$3.72	0
2020-07-17	$4.46	$4.46	$4.46	$4.46	$3.72	16
2020-07-16	$4.46	$4.46	$4.46	$4.46	$3.72	0
2020-07-15	$4.46	$4.46	$4.46	$4.46	$3.72	15
2020-07-14	$4.46	$4.46	$4.46	$4.46	$3.72	27
2020-07-13	$4.46	$4.46	$4.46	$4.46	$3.72	8
2020-07-10	$4.46	$4.46	$4.46	$4.46	$3.72	88
2020-07-09	$4.46	$4.46	$4.46	$4.46	$3.72	0
2020-07-08	$4.46	$4.46	$4.46	$4.46	$3.73	19
2020-07-07	$4.46	$4.46	$4.46	$4.46	$3.72	0
2020-07-06	$4.51	$4.56	$4.46	$4.46	$3.72	1,674
2020-07-02	$4.39	$4.39	$4.39	$4.39	$3.66	173,121
2020-07-01	$4.37	$4.37	$4.37	$4.37	$3.65	86,900
2020-06-30	$4.35	$4.35	$4.35	$4.35	$3.63	86,917
2020-06-29	$4.34	$4.35	$4.34	$4.35	$3.63	836
2020-06-26	$4.41	$4.41	$4.41	$4.41	$3.68	0
2020-06-25	$4.41	$4.41	$4.41	$4.41	$3.68	9
2020-06-24	$4.30	$4.43	$4.30	$4.41	$3.68	97,134
2020-06-23	$4.94	$4.94	$4.94	$4.94	$4.12	36
2020-06-22	$4.94	$4.94	$4.94	$4.94	$4.12	0
2020-06-19	$4.94	$4.94	$4.94	$4.94	$4.12	0
2020-06-18	$4.94	$4.94	$4.94	$4.94	$4.12	0
2020-06-17	$4.94	$4.94	$4.94	$4.94	$4.12	4
2020-06-16	$4.94	$4.94	$4.94	$4.94	$4.12	22
2020-06-15	$4.94	$4.94	$4.94	$4.94	$4.12	9,032
2020-06-12	$4.94	$4.94	$4.94	$4.94	$4.12	7,590
2020-06-11	$4.94	$4.94	$4.94	$4.94	$4.12	0
2020-06-10	$4.94	$4.94	$4.94	$4.94	$4.12	122,214
2020-06-09	$4.94	$4.94	$4.94	$4.94	$4.12	0
2020-06-08	$4.94	$4.94	$4.94	$4.94	$4.12	220
2020-06-05	$4.95	$4.95	$4.95	$4.95	$4.13	220
2020-06-04	$4.85	$4.85	$4.85	$4.85	$4.05	0
2020-06-03	$4.85	$4.85	$4.85	$4.85	$4.05	6,628
2020-06-02	$4.85	$4.85	$4.85	$4.85	$4.05	189
2020-06-01	$4.49	$4.49	$4.49	$4.49	$3.75	0
2020-05-29	$4.49	$4.49	$4.49	$4.49	$3.75	11
2020-05-28	$4.49	$4.49	$4.49	$4.49	$3.75	6
2020-05-27	$4.49	$4.49	$4.49	$4.49	$3.75	0
2020-05-26	$4.49	$4.49	$4.49	$4.49	$3.75	1
2020-05-22	$4.49	$4.49	$4.49	$4.49	$3.75	15,076
2020-05-21	$4.49	$4.49	$4.49	$4.49	$3.75	15,950
2020-05-20	$4.49	$4.49	$4.49	$4.49	$3.75	50,820
2020-05-19	$4.49	$4.49	$4.49	$4.49	$3.75	283
2020-05-18	$4.54	$4.54	$4.54	$4.54	$3.79	0
2020-05-15	$4.54	$4.54	$4.54	$4.54	$3.79	8
2020-05-14	$4.54	$4.54	$4.54	$4.54	$3.79	1,105
2020-05-13	$4.51	$4.54	$4.51	$4.54	$3.79	15,218
2020-05-12	$4.46	$4.46	$4.46	$4.46	$3.72	0
2020-05-11	$4.46	$4.46	$4.46	$4.46	$3.72	0
2020-05-08	$4.46	$4.46	$4.46	$4.46	$3.72	550
2020-05-07	$4.42	$4.42	$4.42	$4.42	$3.64	118
2020-05-06	$4.34	$4.34	$4.34	$4.34	$3.57	0
2020-05-05	$4.34	$4.34	$4.34	$4.34	$3.57	12
2020-05-04	$4.34	$4.34	$4.34	$4.34	$3.57	131,788
2020-05-01	$3.85	$4.74	$3.85	$3.85	$3.17	660
2020-04-30	$4.36	$4.36	$4.36	$4.36	$3.59	68
2020-04-29	$4.36	$4.36	$4.36	$4.36	$3.59	0
2020-04-28	$4.36	$4.36	$4.36	$4.36	$3.59	0
2020-04-27	$4.44	$4.44	$4.36	$4.36	$3.59	3,611
2020-04-24	$4.25	$4.25	$4.21	$4.21	$3.47	4,448
2020-04-23	$4.35	$4.35	$4.35	$4.35	$3.58	137
2020-04-22	$4.36	$4.36	$4.36	$4.36	$3.59	0
2020-04-21	$4.36	$4.36	$4.36	$4.36	$3.59	0
2020-04-20	$4.24	$4.36	$4.24	$4.36	$3.59	12,210
2020-04-17	$4.38	$4.39	$4.38	$4.39	$3.61	550
2020-04-16	$4.44	$4.44	$4.44	$4.44	$3.65	0
2020-04-15	$4.44	$4.44	$4.44	$4.44	$3.65	550
2020-04-14	$3.98	$3.98	$3.98	$3.98	$3.28	15,700
2020-04-13	$3.98	$3.98	$3.98	$3.98	$3.28	13,811
2020-04-09	$4.01	$4.02	$3.98	$3.98	$3.28	24,285
2020-04-08	$3.74	$3.74	$3.74	$3.74	$3.08	0
2020-04-07	$3.74	$3.74	$3.74	$3.74	$3.08	0
2020-04-06	$3.74	$3.74	$3.74	$3.74	$3.08	55
2020-04-03	$3.90	$3.90	$3.74	$3.74	$3.08	14,146
2020-04-02	$4.20	$4.20	$4.20	$4.20	$3.46	64,900
2020-04-01	$4.20	$4.20	$4.20	$4.20	$3.46	164,450
2020-03-31	$4.48	$4.48	$4.48	$4.48	$3.69	0
2020-03-30	$4.48	$4.48	$4.48	$4.48	$3.69	245
2020-03-27	$4.45	$4.49	$4.35	$4.49	$3.70	14,410
2020-03-26	$4.50	$4.50	$4.50	$4.50	$3.70	220
2020-03-25	$4.11	$4.11	$4.06	$4.06	$3.34	136,789
2020-03-24	$3.48	$3.48	$3.48	$3.48	$2.86	158,349
2020-03-23	$3.67	$3.67	$3.48	$3.48	$2.86	22,235
2020-03-20	$3.72	$3.75	$3.71	$3.75	$3.09	1,320
2020-03-19	$3.68	$3.75	$3.68	$3.70	$3.05	6,743
2020-03-18	$3.64	$3.64	$3.64	$3.64	$3.00	46,530
2020-03-17	$3.73	$3.73	$3.73	$3.73	$3.07	0
2020-03-16	$3.79	$3.79	$3.73	$3.73	$3.07	14,804
2020-03-13	$3.73	$3.73	$3.73	$3.73	$3.07	0
2020-03-12	$3.54	$3.73	$3.50	$3.73	$3.07	104,929
2020-03-11	$4.30	$4.30	$3.86	$3.86	$3.18	19,525
2020-03-10	$4.30	$4.70	$4.25	$4.39	$3.61	29,445
2020-03-09	$4.07	$4.07	$4.07	$4.07	$3.35	193
2020-03-06	$4.50	$4.52	$4.46	$4.52	$3.72	6,017
2020-03-05	$4.75	$4.82	$4.75	$4.76	$3.92	13,502
2020-03-04	$4.32	$4.32	$4.32	$4.32	$3.56	0
2020-03-03	$4.32	$4.32	$4.32	$4.32	$3.56	0
2020-03-02	$4.32	$4.32	$4.32	$4.32	$3.56	0
2020-02-28	$4.32	$4.32	$4.31	$4.32	$3.56	2,090
2020-02-27	$4.51	$4.51	$4.48	$4.50	$3.70	2,013
2020-02-26	$4.88	$4.88	$4.78	$4.78	$3.93	7,416
2020-02-25	$4.97	$4.97	$4.97	$4.97	$4.09	0
2020-02-24	$5.24	$5.48	$4.93	$4.97	$4.09	5,315
2020-02-21	$5.07	$5.07	$5.07	$5.07	$4.17	27
2020-02-20	$5.06	$5.08	$5.06	$5.07	$4.17	827
2020-02-19	$4.91	$4.91	$4.91	$4.91	$4.04	0
2020-02-18	$4.91	$4.91	$4.91	$4.91	$4.04	0
2020-02-14	$4.91	$4.91	$4.91	$4.91	$4.04	0
2020-02-13	$4.91	$4.91	$4.91	$4.91	$4.04	0
2020-02-12	$4.91	$4.91	$4.91	$4.91	$4.04	0
2020-02-11	$4.91	$4.91	$4.91	$4.91	$4.04	0
2020-02-10	$4.91	$4.91	$4.91	$4.91	$4.04	330
2020-02-07	$5.09	$5.11	$5.06	$5.06	$4.17	770
2020-02-06	$5.41	$5.41	$5.41	$5.41	$4.45	110
2020-02-04	$5.73	$5.73	$5.60	$5.60	$4.61	9,350
2020-02-03	$5.60	$5.60	$5.60	$5.60	$4.61	1,650
2020-01-31	$5.60	$5.60	$5.60	$5.60	$4.61	0
2020-01-30	$5.60	$5.60	$5.60	$5.60	$4.61	110
2020-01-29	$5.63	$5.65	$5.60	$5.60	$4.61	2,750
2020-01-28	$5.59	$5.59	$5.58	$5.58	$4.59	559,087
2020-01-27	$5.88	$5.88	$5.88	$5.88	$4.84	0
2020-01-24	$5.88	$5.88	$5.88	$5.88	$4.84	2,296
2020-01-23	$5.85	$5.85	$5.85	$5.85	$4.82	4,544
2020-01-22	$5.80	$5.85	$5.80	$5.85	$4.82	9,439
2020-01-21	$5.54	$5.54	$5.54	$5.54	$4.56	0
2020-01-17	$5.53	$5.54	$5.53	$5.54	$4.56	550
2020-01-16	$5.70	$5.70	$5.58	$5.62	$4.63	5,038
2020-01-15	$5.85	$5.85	$5.66	$5.84	$4.81	5,857
2020-01-14	$6.31	$6.31	$6.31	$6.31	$5.19	0
2020-01-13	$6.31	$6.31	$6.31	$6.31	$5.19	0
2020-01-10	$6.29	$6.31	$6.29	$6.31	$5.19	1,034
2020-01-09	$6.16	$6.80	$6.16	$6.16	$5.07	4,994
2020-01-08	$6.06	$6.20	$6.06	$6.20	$5.10	3,701
2020-01-07	$6.15	$6.15	$6.09	$6.09	$5.01	226
2020-01-06	$6.34	$6.34	$6.34	$6.34	$5.22	0
2020-01-03	$6.29	$6.34	$6.29	$6.34	$5.22	4,290
2020-01-02	$6.19	$6.19	$6.19	$6.19	$5.10	991
2019-12-31	$6.18	$6.18	$6.18	$6.18	$5.09	0
2019-12-30	$6.18	$6.23	$6.18	$6.18	$5.09	23,100
2019-12-27	$6.16	$6.16	$6.14	$6.14	$5.05	1,430
2019-12-26	$5.85	$5.85	$5.85	$5.85	$4.82	110
2019-12-24	$5.85	$5.85	$5.85	$5.85	$4.82	0
2019-12-23	$5.75	$5.85	$5.72	$5.85	$4.82	644
2019-12-20	$5.70	$5.70	$5.70	$5.70	$4.69	110
2019-12-19	$5.62	$5.62	$5.62	$5.62	$4.63	2,200
2019-12-18	$5.57	$5.57	$5.57	$5.57	$4.59	110
2019-12-17	$5.50	$5.50	$5.50	$5.50	$4.53	0
2019-12-16	$5.40	$5.50	$5.40	$5.50	$4.53	16,280
2019-12-13	$5.13	$5.13	$5.12	$5.13	$4.22	27,060
2019-12-12	$5.23	$5.23	$5.23	$5.23	$4.31	110
2019-12-11	$4.98	$4.98	$4.98	$4.98	$4.10	220
2019-12-10	$4.85	$4.85	$4.85	$4.85	$3.99	0
2019-12-09	$4.85	$4.85	$4.85	$4.85	$3.99	110
2019-12-06	$4.76	$4.81	$4.76	$4.81	$3.96	1,326
2019-12-05	$4.63	$4.63	$4.63	$4.63	$3.81	0
2019-12-04	$4.63	$4.63	$4.63	$4.63	$3.81	0
2019-12-03	$4.63	$4.63	$4.63	$4.63	$3.81	0
2019-12-02	$4.55	$4.63	$4.54	$4.63	$3.81	85,522
2019-11-29	$4.51	$4.54	$4.51	$4.51	$3.71	27,777
2019-11-27	$4.64	$4.70	$4.64	$4.70	$3.87	55,220
2019-11-26	$4.58	$4.58	$4.58	$4.58	$3.77	1,543,492
2019-11-25	$4.05	$4.05	$4.05	$4.05	$3.33	18,977
2019-11-22	$4.05	$4.05	$4.05	$4.05	$3.33	19,064
2019-11-21	$4.05	$4.05	$4.05	$4.05	$3.33	23,031
2019-11-20	$4.05	$4.05	$4.05	$4.05	$3.33	110
2019-11-19	$4.25	$4.25	$4.25	$4.25	$3.50	21,241
2019-11-18	$4.25	$4.25	$4.25	$4.25	$3.50	30,360
2019-11-15	$4.25	$4.25	$4.25	$4.25	$3.50	0
2019-11-14	$4.23	$4.25	$4.23	$4.25	$3.50	119,350
2019-11-13	$4.40	$4.40	$4.40	$4.40	$3.62	10,230
2019-11-12	$4.40	$4.40	$4.40	$4.40	$3.62	330,430
2019-11-11	$4.45	$4.45	$4.45	$4.45	$3.66	0
2019-11-08	$4.45	$4.45	$4.45	$4.45	$3.66	22
2019-11-07	$4.45	$4.45	$4.45	$4.45	$3.66	0
2019-11-06	$4.45	$4.45	$4.45	$4.45	$3.66	6,193
2019-11-05	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-11-04	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-11-01	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-10-31	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-10-30	$4.58	$4.58	$4.58	$4.58	$3.77	220
2019-10-29	$4.47	$4.47	$4.47	$4.47	$3.68	187
2019-10-28	$4.52	$4.52	$4.52	$4.52	$3.72	33,187
2019-10-25	$4.40	$4.40	$4.40	$4.40	$3.62	66,000
2019-10-24	$4.46	$4.46	$4.40	$4.40	$3.62	134,970
2019-10-23	$4.48	$4.48	$4.48	$4.48	$3.69	59,897
2019-10-22	$4.48	$4.48	$4.48	$4.48	$3.69	94,102
2019-10-21	$4.38	$4.38	$4.36	$4.36	$3.59	176,594
2019-10-18	$4.12	$4.12	$4.12	$4.12	$3.39	34,650
2019-10-17	$4.12	$4.12	$4.12	$4.12	$3.39	52,690
2019-10-16	$4.14	$4.14	$4.14	$4.14	$3.41	38,728
2019-10-15	$4.12	$4.14	$4.12	$4.14	$3.41	67,295
2019-10-14	$4.32	$4.32	$4.32	$4.32	$3.56	528
2019-10-11	$4.31	$4.31	$4.17	$4.17	$3.43	3,282
2019-10-10	$4.14	$4.14	$4.14	$4.14	$3.41	125
2019-10-09	$4.14	$4.23	$4.14	$4.23	$3.48	342
2019-10-08	$4.04	$4.05	$4.04	$4.04	$3.33	148,170
2019-10-07	$4.16	$4.16	$4.07	$4.07	$3.35	100,320
2019-10-04	$4.20	$4.20	$4.15	$4.15	$3.42	86,900
2019-10-03	$4.15	$4.15	$4.14	$4.14	$3.41	76,780
2019-10-02	$4.19	$4.19	$4.11	$4.13	$3.40	141,680
2019-10-01	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-30	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-27	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-26	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-25	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-24	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-23	$4.58	$4.58	$4.58	$4.58	$3.77	139,614
2019-09-20	$4.58	$4.58	$4.58	$4.58	$3.77	15,004
2019-09-19	$4.58	$4.58	$4.58	$4.58	$3.77	8,441
2019-09-18	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-17	$4.58	$4.58	$4.58	$4.58	$3.77	220
2019-09-16	$4.58	$4.58	$4.58	$4.58	$3.77	0
2019-09-13	$4.58	$4.58	$4.58	$4.58	$3.77	110
2019-09-12	$4.40	$4.40	$4.40	$4.40	$3.62	0
2019-09-11	$4.40	$4.40	$4.40	$4.40	$3.62	110
2019-09-10	$4.40	$4.40	$4.40	$4.40	$3.62	825
2019-09-09	$4.38	$4.38	$4.38	$4.38	$3.61	0
2019-09-06	$4.43	$4.43	$4.38	$4.38	$3.61	825
2019-09-05	$4.15	$4.15	$4.15	$4.15	$3.42	0
2019-09-04	$4.15	$4.15	$4.15	$4.15	$3.42	0
2019-09-03	$4.15	$4.15	$4.15	$4.15	$3.42	220
2019-08-30	$4.12	$4.12	$4.12	$4.12	$3.39	110
2019-08-29	$4.08	$4.08	$4.08	$4.08	$3.36	121
2019-08-28	$4.00	$4.00	$4.00	$4.00	$3.29	110
2019-08-27	$4.08	$4.08	$4.08	$4.08	$3.36	290
2019-08-26	$4.18	$4.19	$4.12	$4.12	$3.39	1,452
2019-08-23	$4.29	$4.29	$4.29	$4.29	$3.53	220
2019-08-22	$4.44	$4.44	$4.44	$4.44	$3.65	110
2019-08-21	$4.42	$4.42	$4.42	$4.42	$3.64	3,401
2019-08-20	$4.60	$4.60	$4.60	$4.60	$3.79	0
2019-08-19	$4.60	$4.60	$4.60	$4.60	$3.79	1,650
2019-08-16	$4.57	$4.57	$4.57	$4.57	$3.76	110
2019-08-15	$4.48	$4.48	$4.32	$4.32	$3.56	1,210
2019-08-14	$4.52	$4.52	$4.46	$4.46	$3.67	1,815
2019-08-13	$4.85	$5.25	$4.85	$4.85	$3.99	110
2019-08-12	$4.85	$4.85	$4.85	$4.85	$3.99	110
2019-08-09	$4.85	$5.25	$4.85	$4.85	$3.99	1,320
2019-08-08	$4.50	$4.56	$4.50	$4.56	$3.75	3,410
2019-08-07	$4.50	$4.56	$4.50	$4.56	$3.75	3,410
2019-08-06	$4.75	$4.75	$4.75	$4.75	$3.91	1,100
2019-08-05	$4.75	$4.75	$4.75	$4.75	$3.91	1,100
2019-08-02	$4.75	$4.75	$4.75	$4.75	$3.91	1,100
2019-08-01	$4.75	$4.75	$4.75	$4.75	$3.91	1,100
2019-07-31	$4.83	$4.85	$4.78	$4.85	$3.99	5,170
2019-07-30	$4.83	$4.85	$4.78	$4.85	$3.99	5,170
2019-07-29	$4.83	$4.85	$4.78	$4.85	$3.99	5,203
2019-07-26	$4.81	$4.87	$4.81	$4.87	$4.01	550
2019-07-25	$4.60	$4.66	$4.60	$4.66	$3.84	1,210
2019-07-24	$4.52	$4.52	$4.52	$4.52	$3.72	412
2019-07-23	$4.60	$4.60	$4.52	$4.52	$3.72	660
2019-07-22	$4.64	$4.64	$4.64	$4.64	$3.82	880
2019-07-19	$4.66	$4.66	$4.66	$4.66	$3.84	220
2019-07-18	$4.76	$4.76	$4.76	$4.76	$3.92	0
2019-07-17	$4.76	$4.76	$4.76	$4.76	$3.92	578
2019-07-16	$4.61	$4.61	$4.61	$4.61	$3.79	0
2019-07-15	$4.61	$4.61	$4.61	$4.61	$3.79	110
2019-07-12	$4.66	$4.66	$4.66	$4.66	$3.84	220
2019-07-11	$4.86	$4.86	$4.86	$4.86	$4.00	0
2019-07-10	$4.86	$4.86	$4.86	$4.86	$4.00	500
2019-07-09	$4.71	$4.71	$4.71	$4.71	$3.88	0
2019-07-08	$4.71	$4.71	$4.71	$4.71	$3.88	0
2019-07-05	$4.71	$4.71	$4.71	$4.71	$3.88	0
2019-07-03	$4.71	$4.71	$4.71	$4.71	$3.88	0
2019-07-02	$4.71	$4.71	$4.71	$4.71	$3.88	0
2019-07-01	$4.71	$4.71	$4.71	$4.71	$3.88	4,400
2019-06-28	$4.67	$4.67	$4.67	$4.67	$3.84	550
2019-06-27	$4.60	$4.60	$4.60	$4.60	$3.79	550
2019-06-26	$4.72	$4.72	$4.72	$4.72	$3.89	0
2019-06-25	$4.72	$4.72	$4.72	$4.72	$3.89	0
2019-06-24	$4.72	$4.72	$4.72	$4.72	$3.89	12
2019-06-21	$4.72	$4.72	$4.72	$4.72	$3.89	0
2019-06-20	$4.72	$4.72	$4.72	$4.72	$3.89	946
2019-06-19	$4.71	$4.80	$4.71	$4.80	$3.95	15,061
2019-06-18	$4.93	$4.93	$4.86	$4.93	$4.06	880
2019-06-17	$5.50	$5.83	$4.85	$4.94	$4.07	8,222
2019-06-14	$4.75	$4.75	$4.74	$4.74	$3.90	6,017
2019-06-13	$5.03	$5.03	$5.03	$5.03	$4.14	0
2019-06-12	$5.04	$5.04	$5.03	$5.03	$4.14	14,813
2019-06-11	$5.10	$5.10	$5.10	$5.10	$4.20	0
2019-06-06	$5.10	$5.10	$5.10	$5.10	$4.20	0
2019-06-05	$5.10	$5.10	$5.10	$5.10	$4.20	0
2019-06-04	$5.10	$5.10	$5.10	$5.10	$4.20	9,900
2019-06-03	$4.93	$4.93	$4.93	$4.93	$4.06	0
2019-05-31	$4.93	$4.93	$4.93	$4.93	$4.06	1,155
2019-05-30	$4.49	$4.49	$4.49	$4.49	$3.70	0
2019-05-29	$4.47	$4.49	$4.47	$4.49	$3.70	5,610
2019-05-28	$4.30	$4.30	$4.30	$4.30	$3.54	0
2019-05-24	$4.30	$4.30	$4.30	$4.30	$3.54	1
2019-05-23	$4.68	$4.68	$4.30	$4.30	$3.54	240,871
2019-05-22	$4.53	$4.70	$4.53	$4.70	$3.87	827
2019-05-21	$5.00	$5.00	$4.70	$4.70	$3.87	6,085
2019-05-20	$8.06	$8.06	$8.06	$8.06	$3.32	6
2019-05-17	$8.06	$8.06	$8.06	$8.06	$3.32	0
2019-05-16	$8.06	$8.06	$8.06	$8.06	$3.32	660
2019-05-15	$7.81	$7.81	$7.81	$7.81	$3.21	895
2019-05-14	$11.00	$11.00	$11.00	$11.00	$4.53	22
2019-05-13	$11.00	$11.00	$11.00	$11.00	$4.53	0
2019-05-10	$11.00	$11.00	$11.00	$11.00	$4.53	1,144
2019-05-09	$8.91	$8.91	$8.90	$8.91	$3.51	5,720
2019-05-08	$11.49	$11.49	$11.49	$11.49	$4.53	682
2019-05-07	$11.79	$11.79	$8.95	$8.95	$3.53	2,589
2019-05-06	$8.90	$9.97	$8.90	$9.10	$3.59	1,663
2019-05-03	$5.36	$9.52	$5.36	$5.36	$2.11	847
2019-05-02	$10.24	$10.24	$10.24	$10.24	$4.04	0
2019-05-01	$10.24	$10.24	$10.24	$10.24	$4.04	0
2019-04-30	$10.24	$10.24	$10.24	$10.24	$4.04	206,089
2019-04-29	$10.55	$10.55	$10.55	$10.55	$4.16	0
2019-04-26	$10.55	$10.55	$10.55	$10.55	$4.16	440
2019-04-25	$10.28	$10.28	$10.28	$10.28	$4.05	1,062
2019-04-24	$10.00	$10.00	$10.00	$10.00	$3.94	0
2019-04-23	$10.00	$10.00	$10.00	$10.00	$3.94	99
2019-04-22	$10.00	$10.00	$10.00	$10.00	$3.94	2
2019-04-18	$10.00	$10.00	$10.00	$10.00	$3.94	220
2019-04-17	$10.10	$10.10	$9.85	$9.85	$3.88	124,548
2019-04-16	$10.34	$10.34	$10.34	$10.34	$4.08	76,725
2019-04-15	$11.13	$11.13	$11.13	$11.13	$4.39	0
2019-04-12	$11.13	$11.13	$11.13	$11.13	$4.39	0
2019-04-11	$11.13	$11.13	$11.13	$11.13	$4.39	0
2019-04-10	$10.91	$11.13	$10.66	$11.13	$4.39	315,911
2019-04-09	$10.64	$10.64	$10.64	$10.64	$4.20	97,900
2019-04-08	$10.64	$10.64	$10.64	$10.64	$4.20	0
2019-04-05	$10.64	$10.64	$10.64	$10.64	$4.20	2,213
2019-04-04	$10.62	$10.62	$10.62	$10.62	$4.19	0
2019-04-03	$10.62	$10.62	$10.62	$10.62	$4.19	880
2019-04-02	$10.87	$10.87	$10.87	$10.87	$4.29	0
2019-04-01	$10.87	$10.87	$10.87	$10.87	$4.29	8,978
2019-03-29	$10.64	$10.64	$10.64	$10.64	$4.20	126,398
2019-03-28	$10.30	$10.30	$10.30	$10.30	$4.06	0
2019-03-27	$10.56	$10.56	$10.30	$10.30	$4.06	1,452
2019-03-26	$11.80	$11.80	$11.80	$11.80	$4.65	0
2019-03-25	$11.80	$11.80	$11.80	$11.80	$4.65	0
2019-03-22	$11.80	$11.80	$11.80	$11.80	$4.65	184
2019-03-21	$11.80	$11.80	$11.80	$11.80	$4.65	0
2019-03-20	$11.80	$11.80	$11.80	$11.80	$4.65	0
2019-03-19	$11.70	$11.80	$11.70	$11.80	$4.65	7,810
2019-03-18	$10.48	$10.48	$10.48	$10.48	$4.13	0
2019-03-14	$10.48	$10.48	$10.48	$10.48	$4.13	0
2019-03-13	$10.48	$10.48	$10.48	$10.48	$4.13	125
2019-03-12	$10.48	$10.48	$10.48	$10.48	$4.13	220
2019-03-11	$10.61	$10.61	$10.61	$10.61	$4.18	0
2019-03-08	$10.61	$10.61	$10.61	$10.61	$4.18	0
2019-03-07	$10.61	$10.61	$10.61	$10.61	$4.18	101
2019-03-06	$10.60	$10.61	$10.60	$10.61	$4.18	484
2019-03-05	$10.65	$10.85	$10.65	$10.85	$4.28	440
2019-03-04	$11.64	$11.64	$11.64	$11.64	$4.59	125
2019-03-01	$11.64	$11.64	$11.64	$11.64	$4.59	0
2019-02-28	$11.64	$11.64	$11.64	$11.64	$4.59	0
2019-02-27	$11.32	$11.81	$11.31	$11.64	$4.59	27,396
2019-02-26	$11.50	$11.50	$11.50	$11.50	$4.54	0
2019-02-25	$11.50	$11.50	$11.50	$11.50	$4.54	57
2019-02-22	$11.50	$11.50	$11.50	$11.50	$4.54	270
2019-02-20	$11.93	$11.93	$11.74	$11.74	$4.63	440
2019-02-19	$11.60	$11.60	$11.60	$11.60	$4.58	13,860
2019-02-15	$11.97	$11.97	$11.60	$11.60	$4.58	6,883
2019-02-14	$11.62	$11.71	$11.50	$11.71	$4.62	10,236
2019-02-13	$11.23	$11.23	$11.23	$11.23	$4.43	0
2019-02-12	$11.23	$11.23	$11.23	$11.23	$4.43	0
2019-02-11	$11.23	$11.23	$11.23	$11.23	$4.43	0
2019-02-08	$11.23	$11.23	$11.23	$11.23	$4.43	26
2019-02-07	$11.23	$11.23	$11.23	$11.23	$4.43	0
2019-02-06	$11.23	$11.23	$11.23	$11.23	$4.43	255
2019-02-05	$12.13	$12.13	$11.76	$11.76	$4.64	1,003
2019-02-04	$12.12	$12.18	$12.10	$12.10	$4.77	15,635
2019-02-01	$11.95	$11.95	$11.95	$11.95	$4.71	292
2019-01-31	$11.85	$11.85	$11.85	$11.85	$4.67	470
2019-01-30	$11.85	$11.85	$11.85	$11.85	$4.67	0
2019-01-29	$11.85	$11.85	$11.85	$11.85	$4.67	41
2019-01-28	$11.85	$11.85	$11.85	$11.85	$4.67	693
2019-01-25	$12.04	$12.04	$12.04	$12.04	$4.75	0
2019-01-24	$12.04	$12.04	$12.04	$12.04	$4.75	59
2019-01-23	$12.04	$12.04	$12.04	$12.04	$4.75	90
2019-01-22	$12.04	$12.04	$12.04	$12.04	$4.75	52
2019-01-18	$12.04	$12.04	$12.04	$12.04	$4.75	0
2019-01-17	$12.04	$12.04	$12.04	$12.04	$4.75	26
2019-01-16	$12.04	$12.04	$12.04	$12.04	$4.75	41
2019-01-15	$12.04	$12.04	$12.04	$12.04	$4.75	53,834
2019-01-14	$11.86	$12.04	$11.85	$12.04	$4.75	109,175
2019-01-11	$11.32	$11.32	$11.32	$11.32	$4.46	305
2019-01-10	$10.96	$10.96	$10.95	$10.95	$4.32	3,898
2019-01-09	$10.98	$10.98	$10.91	$10.92	$4.31	6,668
2019-01-08	$11.26	$11.26	$11.26	$11.26	$4.44	0
2019-01-07	$11.26	$11.26	$11.26	$11.26	$4.44	0
2019-01-04	$11.26	$11.26	$11.26	$11.26	$4.44	70
2019-01-03	$11.26	$11.26	$11.26	$11.26	$4.44	1,823
2019-01-02	$11.18	$11.78	$11.18	$11.66	$4.60	111,636
2018-12-28	$11.22	$11.22	$11.22	$11.22	$4.43	88
2018-12-27	$11.22	$11.22	$11.22	$11.22	$4.43	22
2018-12-26	$11.23	$11.23	$11.22	$11.22	$4.43	1,980
2018-12-24	$10.56	$10.56	$10.56	$10.56	$4.16	220
2018-12-21	$10.98	$10.98	$10.70	$10.70	$4.22	2,809
2018-12-20	$11.22	$11.22	$11.22	$11.22	$4.43	1,320
2018-12-19	$11.15	$11.15	$11.15	$11.15	$4.40	41
2018-12-18	$11.15	$11.15	$11.15	$11.15	$4.40	136
2018-12-17	$11.15	$11.42	$11.06	$11.15	$4.40	5,328
2018-12-14	$11.58	$11.58	$11.39	$11.40	$4.50	35,026
2018-12-13	$12.22	$12.22	$12.22	$12.22	$4.82	242
2018-12-12	$12.28	$12.28	$12.27	$12.27	$4.84	640
2018-12-11	$12.22	$12.37	$12.22	$12.29	$4.85	5,170
2018-12-10	$11.43	$11.43	$11.43	$11.43	$4.51	110
2018-12-07	$12.11	$12.30	$11.43	$11.43	$4.51	2,373
2018-12-06	$11.00	$11.00	$11.00	$11.00	$4.34	202
2018-12-04	$11.10	$11.10	$11.00	$11.00	$4.34	481
2018-12-03	$11.80	$11.80	$11.53	$11.53	$4.55	9,308
2018-11-30	$12.23	$12.25	$12.11	$12.11	$4.78	45,540
2018-11-29	$12.82	$12.82	$12.82	$12.82	$5.06	220
2018-11-28	$12.59	$13.28	$12.59	$13.28	$5.24	921
2018-11-27	$12.36	$12.60	$12.30	$12.60	$4.97	21,450
2018-11-26	$12.56	$12.58	$12.47	$12.47	$4.92	9,020
2018-11-23	$13.41	$13.65	$12.53	$12.53	$4.94	46,002
2018-11-21	$14.01	$14.01	$14.01	$14.01	$5.53	404
2018-11-20	$14.01	$14.01	$14.01	$14.01	$5.53	48
2018-11-19	$14.01	$14.01	$14.01	$14.01	$5.53	0
2018-11-16	$14.01	$14.01	$14.01	$14.01	$5.53	567
2018-11-15	$13.50	$13.50	$13.50	$13.50	$5.32	0
2018-11-14	$13.50	$13.50	$13.50	$13.50	$5.32	1,760
2018-11-13	$14.74	$14.74	$14.74	$14.74	$5.81	2
2018-11-12	$14.74	$14.74	$14.74	$14.74	$5.81	261
2018-11-09	$14.72	$14.72	$14.72	$14.72	$5.81	327
2018-11-08	$15.41	$15.41	$15.41	$15.41	$6.08	116
2018-11-07	$15.34	$15.49	$15.10	$15.41	$6.08	8,690
2018-11-06	$15.90	$15.90	$15.90	$15.90	$6.27	6,578
2018-11-05	$16.03	$16.03	$16.03	$16.03	$6.32	277
2018-11-02	$15.75	$15.75	$15.75	$15.75	$6.21	35
2018-11-01	$15.75	$15.75	$15.75	$15.75	$6.21	52
2018-10-31	$15.75	$15.75	$15.75	$15.75	$6.21	171
2018-10-30	$15.75	$15.75	$15.75	$15.75	$6.21	314
2018-10-29	$16.09	$16.09	$15.59	$15.59	$6.15	1,540
2018-10-26	$15.88	$15.88	$15.88	$15.88	$6.26	569
2018-10-25	$15.85	$16.05	$15.85	$16.05	$6.33	1,309
2018-10-24	$15.22	$15.22	$15.22	$15.22	$6.00	92
2018-10-23	$15.22	$15.22	$15.22	$15.22	$6.00	66
2018-10-22	$15.22	$15.22	$15.22	$15.22	$6.00	160
2018-10-19	$14.89	$15.31	$14.88	$15.22	$6.00	27,717
2018-10-18	$14.55	$14.88	$14.33	$14.84	$5.85	26,928
2018-10-17	$14.60	$14.60	$14.55	$14.55	$5.74	1,540
2018-10-16	$14.75	$14.75	$14.54	$14.56	$5.74	51,055
2018-10-15	$15.10	$15.10	$15.10	$15.10	$5.96	220
2018-10-12	$15.10	$15.10	$15.10	$15.10	$5.96	0
2018-10-11	$15.10	$15.10	$15.10	$15.10	$5.96	0
2018-10-10	$15.10	$15.10	$15.10	$15.10	$5.96	0
2018-10-09	$15.10	$15.10	$15.10	$15.10	$5.96	1,760
2018-10-08	$14.21	$14.21	$14.21	$14.21	$5.60	2
2018-10-05	$14.26	$14.26	$14.21	$14.21	$5.60	3,104
2018-10-04	$14.65	$14.66	$14.63	$14.63	$5.77	1,320
2018-10-03	$14.11	$14.11	$13.83	$13.83	$5.45	1,540
2018-10-02	$15.57	$15.57	$15.57	$15.57	$6.14	0
2018-10-01	$15.57	$15.57	$15.25	$15.57	$6.14	4,842
2018-09-28	$14.35	$15.60	$14.35	$15.60	$6.15	440
2018-09-27	$14.64	$14.64	$14.64	$14.64	$5.77	0
2018-09-26	$14.64	$14.64	$14.64	$14.64	$5.77	103
2018-09-25	$14.47	$14.69	$14.47	$14.64	$5.77	20,053
2018-09-24	$14.47	$14.47	$14.47	$14.47	$5.71	0
2018-09-21	$14.47	$14.47	$14.47	$14.47	$5.71	0
2018-09-20	$14.47	$14.47	$14.47	$14.47	$5.71	1,100
2018-09-19	$14.89	$14.90	$14.73	$14.77	$5.83	130,741
2018-09-18	$14.09	$14.09	$14.09	$14.09	$5.56	1,320
2018-09-17	$14.52	$14.52	$14.05	$14.05	$5.54	2,079
2018-09-14	$15.70	$15.70	$15.70	$15.70	$6.19	0
2018-09-13	$15.19	$15.75	$15.19	$15.70	$6.19	31,270
2018-09-12	$15.96	$15.96	$15.96	$15.96	$6.29	396
2018-09-11	$15.78	$15.78	$15.78	$15.78	$6.22	63
2018-09-10	$16.40	$16.40	$15.78	$15.78	$6.22	1,108
2018-09-07	$16.11	$16.11	$16.11	$16.11	$6.35	0
2018-09-06	$16.15	$16.15	$16.11	$16.11	$6.35	4,455
2018-09-05	$15.58	$15.79	$15.58	$15.79	$6.23	31,028
2018-09-04	$15.80	$16.31	$15.80	$16.31	$6.43	31,350
2018-08-31	$15.94	$15.94	$15.94	$15.94	$6.29	246
2018-08-30	$15.21	$15.36	$15.21	$15.36	$6.06	884
2018-08-29	$15.19	$15.19	$15.19	$15.19	$5.99	154
2018-08-28	$15.19	$15.19	$15.19	$15.19	$5.99	17,857
2018-08-27	$15.67	$15.67	$15.67	$15.67	$6.18	56,100
2018-08-24	$15.51	$15.67	$15.47	$15.67	$6.18	49,280
2018-08-23	$15.44	$15.44	$15.44	$15.44	$6.09	220
2018-08-22	$15.48	$15.48	$15.48	$15.48	$6.11	0
2018-08-21	$15.49	$15.49	$15.48	$15.48	$6.11	16,346
2018-08-20	$15.34	$15.34	$15.34	$15.34	$6.05	0
2018-08-17	$15.00	$15.37	$15.00	$15.34	$6.05	1,320
2018-08-16	$14.65	$14.65	$14.65	$14.65	$5.78	149
2018-08-15	$14.45	$14.65	$14.45	$14.65	$5.78	990
2018-08-14	$13.50	$13.50	$13.50	$13.50	$5.32	2,358
2018-08-13	$13.02	$13.30	$13.01	$13.30	$5.25	1,540
2018-08-10	$13.00	$13.34	$13.00	$13.10	$5.17	5,942
2018-08-09	$13.48	$13.48	$13.11	$13.11	$5.17	7,671
2018-08-08	$13.81	$13.81	$13.81	$13.81	$5.45	50
2018-08-07	$14.77	$14.77	$13.81	$13.81	$5.45	132,189
2018-08-06	$15.01	$15.01	$14.43	$14.66	$5.78	90,607
2018-08-03	$14.13	$14.16	$14.09	$14.09	$5.56	330,664
2018-08-02	$13.94	$13.94	$13.94	$13.94	$5.50	220
2018-08-01	$14.75	$14.75	$13.94	$13.97	$5.51	11,682
2018-07-31	$14.68	$14.68	$14.67	$14.67	$5.79	3,652
2018-07-30	$14.47	$14.68	$14.04	$14.56	$5.74	5,900
2018-07-27	$14.30	$14.30	$13.83	$13.83	$5.45	3,520
2018-07-26	$13.46	$14.05	$13.11	$13.99	$5.52	5,330
2018-07-25	$14.71	$15.54	$14.15	$14.15	$5.58	10,445
2018-07-24	$15.18	$15.18	$15.18	$15.18	$5.99	220
2018-07-23	$15.40	$15.43	$15.09	$15.42	$6.08	8,687
2018-07-20	$15.50	$15.50	$14.73	$14.73	$5.81	30,263
2018-07-19	$15.25	$15.25	$14.67	$15.10	$5.96	61,384
2018-07-18	$15.75	$15.75	$15.29	$15.39	$6.07	98,663
2018-07-17	$15.96	$15.96	$15.85	$15.85	$6.25	2,554
2018-07-16	$15.82	$15.82	$15.35	$15.80	$6.23	125,250
2018-07-13	$16.16	$16.24	$16.00	$16.05	$6.33	690,247
2018-07-12	$15.57	$15.89	$15.56	$15.73	$6.20	2,039
2018-07-11	$14.98	$14.98	$14.98	$14.98	$5.91	3,075
2018-07-10	$14.50	$15.34	$14.50	$15.34	$6.05	39,336
2018-07-09	$14.92	$14.92	$14.50	$14.50	$5.72	1,502
2018-07-06	$13.72	$14.39	$13.72	$14.39	$5.68	4,980
2018-07-05	$13.42	$13.42	$13.42	$13.42	$5.29	224
2018-07-03	$14.28	$14.28	$13.70	$13.70	$5.40	2,420
2018-07-02	$13.33	$13.50	$13.33	$13.50	$5.32	14,740
2018-06-29	$13.26	$13.27	$13.00	$13.22	$5.21	81,129
2018-06-28	$13.31	$13.31	$13.11	$13.11	$5.17	440
2018-06-27	$13.50	$13.80	$13.50	$13.55	$5.34	1,089
2018-06-26	$12.50	$13.50	$12.50	$13.50	$5.32	76,340
2018-06-25	$12.50	$12.50	$12.50	$12.50	$4.93	2,294
2018-06-22	$12.21	$12.21	$12.10	$12.10	$4.77	11,497
2018-06-21	$12.35	$12.35	$12.35	$12.35	$4.87	4,400
2018-06-20	$12.50	$12.50	$12.50	$12.50	$4.93	0
2018-06-19	$11.92	$12.50	$11.92	$12.50	$4.93	1,042
2018-06-18	$12.40	$12.79	$12.40	$12.40	$4.89	4,620
2018-06-15	$12.05	$12.05	$12.05	$12.05	$4.75	0
2018-06-14	$12.23	$12.31	$12.05	$12.05	$4.75	4,510
2018-06-13	$12.21	$12.32	$12.21	$12.25	$4.83	3,548
2018-06-12	$11.75	$11.75	$11.75	$11.75	$4.63	0
2018-06-11	$11.75	$11.75	$11.75	$11.75	$4.63	143
2018-06-08	$11.75	$11.75	$11.75	$11.75	$4.63	143
2018-06-07	$11.82	$12.32	$11.75	$11.75	$4.63	27,603
2018-06-06	$12.20	$12.20	$12.20	$12.20	$4.81	0
2018-06-05	$12.20	$12.20	$12.20	$12.20	$4.81	1,540
2018-06-04	$11.89	$11.89	$11.89	$11.89	$4.69	0
2018-06-01	$11.89	$11.89	$11.89	$11.89	$4.69	28
2018-05-31	$11.89	$11.89	$11.89	$11.89	$4.69	11
2018-05-30	$11.85	$11.96	$11.85	$11.89	$4.69	1,621
2018-05-29	$11.25	$11.40	$11.25	$11.40	$4.50	3,317
2018-05-25	$12.02	$12.02	$11.90	$11.90	$4.69	6,622
2018-05-24	$12.21	$12.25	$11.99	$12.13	$4.78	12,775
2018-05-23	$12.39	$12.65	$12.39	$12.65	$4.99	4,895
2018-05-22	$12.30	$12.76	$12.30	$12.70	$5.01	2,219
2018-05-21	$12.09	$12.25	$12.00	$12.00	$4.73	232,058
2018-05-18	$12.11	$12.11	$11.52	$11.52	$4.54	5,066
2018-05-17	$12.02	$12.02	$12.02	$12.02	$4.74	0
2018-05-16	$12.02	$12.20	$12.02	$12.02	$4.74	48,595
2018-05-15	$12.50	$12.50	$12.50	$12.50	$4.93	429
2018-05-14	$12.50	$12.50	$12.50	$12.50	$4.93	0
2018-05-11	$12.50	$12.50	$12.50	$12.50	$4.93	144,784
2018-05-10	$11.13	$11.13	$11.13	$11.13	$4.39	65,164
2018-05-09	$11.13	$11.13	$11.13	$11.13	$4.39	66,000
2018-05-08	$11.13	$11.13	$11.13	$11.13	$4.39	36,300
2018-05-07	$12.00	$12.00	$12.00	$12.00	$4.73	0
2018-05-04	$12.50	$12.50	$12.00	$12.00	$4.73	9,900
2018-05-03	$11.60	$12.30	$11.60	$12.20	$4.60	30,833
2018-05-02	$12.08	$12.08	$11.59	$11.59	$4.37	774
2018-05-01	$12.63	$12.63	$12.63	$12.63	$4.76	132
2018-04-30	$12.50	$12.63	$12.50	$12.63	$4.76	2,805
2018-04-27	$12.00	$12.00	$12.00	$12.00	$4.52	182
2018-04-26	$12.00	$12.00	$12.00	$12.00	$4.52	9,900
2018-04-25	$11.90	$11.90	$11.90	$11.90	$4.48	0
2018-04-24	$11.97	$11.97	$11.90	$11.90	$4.48	44,440
2018-04-23	$12.06	$12.06	$12.06	$12.06	$4.54	0
2018-04-20	$12.06	$12.06	$12.06	$12.06	$4.54	11
2018-04-19	$12.06	$12.06	$12.06	$12.06	$4.54	37
2018-04-18	$11.44	$12.07	$11.37	$12.06	$4.54	183,392
2018-04-17	$11.40	$11.40	$11.40	$11.40	$4.30	2
2018-04-16	$11.40	$11.40	$11.40	$11.40	$4.30	213
2018-04-13	$11.35	$11.42	$11.35	$11.40	$4.30	87,896
2018-04-12	$11.44	$11.44	$11.40	$11.40	$4.30	224,444
2018-04-11	$11.40	$11.40	$11.40	$11.40	$4.30	0
2018-04-10	$11.40	$11.40	$11.40	$11.40	$4.30	220
2018-04-09	$11.30	$11.30	$11.30	$11.30	$4.26	30,822
2018-04-06	$10.69	$10.69	$10.69	$10.69	$4.03	0
2018-04-05	$10.69	$10.69	$10.69	$10.69	$4.03	220
2018-04-04	$10.45	$10.65	$10.45	$10.65	$4.01	704,646
2018-04-03	$10.38	$10.38	$10.38	$10.38	$3.91	22
2018-04-02	$10.38	$10.38	$10.38	$10.38	$3.91	2
2018-03-29	$10.38	$10.38	$10.38	$10.38	$3.91	0
2018-03-28	$10.38	$10.38	$10.38	$10.38	$3.91	0
2018-03-27	$10.38	$10.38	$10.38	$10.38	$3.91	1,537
2018-03-26	$10.73	$10.73	$10.36	$10.36	$3.90	715
2018-03-23	$11.55	$11.55	$11.55	$11.55	$4.35	6,600
2018-03-22	$11.45	$11.45	$11.45	$11.45	$4.31	0
2018-03-21	$11.40	$11.45	$11.40	$11.45	$4.31	807
2018-03-20	$11.00	$11.00	$11.00	$11.00	$4.15	448
2018-03-19	$10.90	$11.10	$10.90	$11.00	$4.15	443,847
2018-03-16	$11.04	$11.04	$11.04	$11.04	$4.16	1,383
2018-03-15	$11.05	$11.05	$11.05	$11.05	$4.16	0
2018-03-14	$10.96	$11.05	$10.90	$11.05	$4.16	161,282
2018-03-13	$10.96	$10.96	$10.96	$10.96	$4.13	220
2018-03-12	$10.96	$10.96	$10.96	$10.96	$4.13	660
2018-03-09	$10.71	$10.71	$10.71	$10.71	$4.04	79,200
2018-03-08	$10.96	$10.96	$10.96	$10.96	$4.13	13
2018-03-07	$10.96	$10.96	$10.96	$10.96	$4.13	660
2018-03-06	$10.68	$10.68	$10.58	$10.65	$4.01	1,320
2018-03-05	$10.40	$10.40	$10.40	$10.40	$3.92	6,600
2018-03-02	$10.20	$10.86	$10.20	$10.86	$4.09	16,049
2018-03-01	$10.50	$10.65	$10.50	$10.50	$3.96	33,013
2018-02-28	$10.96	$10.96	$10.96	$10.96	$4.13	0
2018-02-27	$10.96	$10.96	$10.96	$10.96	$4.13	72
2018-02-26	$10.43	$10.96	$10.43	$10.96	$4.13	2,873
2018-02-23	$10.00	$10.00	$10.00	$10.00	$3.77	59
2018-02-22	$10.00	$10.00	$10.00	$10.00	$3.77	4,400
2018-02-21	$10.20	$10.34	$10.20	$10.34	$3.90	4,870
2018-02-20	$10.43	$10.43	$10.43	$10.43	$3.93	862
2018-02-16	$9.93	$10.20	$9.93	$10.20	$3.84	39,595
2018-02-15	$10.00	$10.42	$10.00	$10.30	$3.88	7,256,139
2018-02-14	$9.70	$10.40	$9.69	$10.39	$3.92	1,003,420
2018-02-13	$9.70	$9.70	$9.70	$9.70	$3.66	90
2018-02-12	$9.70	$9.70	$9.70	$9.70	$3.66	2,200
2018-02-09	$9.65	$9.65	$9.48	$9.65	$3.64	6,850
2018-02-08	$10.20	$10.20	$9.70	$9.70	$3.66	154,880
2018-02-07	$10.22	$10.22	$10.22	$10.22	$3.85	0
2018-02-06	$9.34	$10.22	$9.34	$10.22	$3.85	5,506
2018-02-05	$9.90	$9.90	$9.90	$9.90	$3.73	0
2018-02-02	$9.90	$9.90	$9.90	$9.90	$3.73	1,113
2018-02-01	$10.29	$10.29	$9.95	$9.99	$3.76	7,517
2018-01-31	$10.30	$10.30	$10.30	$10.30	$3.88	0
2018-01-30	$10.30	$10.30	$10.30	$10.30	$3.88	0
2018-01-29	$9.45	$10.30	$9.45	$10.30	$3.88	904
2018-01-26	$9.75	$10.00	$9.75	$10.00	$3.77	7,260
2018-01-25	$9.88	$10.14	$9.88	$10.14	$3.82	22,440
2018-01-24	$9.25	$9.69	$9.25	$9.69	$3.65	70,925
2018-01-23	$9.25	$9.25	$9.25	$9.25	$3.49	247,500
2018-01-22	$9.24	$9.25	$8.85	$8.85	$3.34	9,655
2018-01-19	$8.95	$9.35	$8.95	$9.35	$3.52	5,962
2018-01-18	$8.94	$8.94	$8.94	$8.94	$3.37	0
2018-01-17	$8.94	$8.94	$8.94	$8.94	$3.37	43,560
2018-01-16	$8.65	$9.07	$8.65	$9.07	$3.42	74,291
2018-01-12	$9.02	$9.02	$9.02	$9.02	$3.40	36,960
2018-01-11	$8.94	$8.94	$8.94	$8.94	$3.37	128,130
2018-01-10	$8.72	$8.72	$8.72	$8.72	$3.29	137,500
2018-01-09	$8.65	$8.65	$8.64	$8.64	$3.26	174,061
2018-01-08	$8.55	$8.70	$8.33	$8.70	$3.28	45,309
2018-01-05	$9.00	$9.00	$9.00	$9.00	$3.39	36,080
2018-01-04	$8.80	$8.80	$8.44	$8.44	$3.18	173,360
2018-01-03	$8.56	$8.90	$8.56	$8.90	$3.35	52,861
2018-01-02	$8.28	$8.43	$8.28	$8.43	$3.18	44,899
2017-12-29	$8.00	$8.00	$8.00	$8.00	$3.01	209
2017-12-28	$7.96	$8.07	$7.64	$8.00	$3.01	213,400
2017-12-27	$7.52	$7.84	$7.52	$7.84	$2.95	38,654
2017-12-26	$7.65	$7.65	$7.65	$7.65	$2.88	0
2017-12-22	$7.72	$7.72	$7.65	$7.65	$2.88	26,356
2017-12-21	$7.52	$7.69	$7.52	$7.60	$2.86	65,698
2017-12-20	$7.43	$7.50	$7.43	$7.50	$2.83	36,080
2017-12-19	$7.49	$7.49	$7.49	$7.49	$2.82	22,880
2017-12-18	$7.50	$7.50	$7.50	$7.50	$2.83	41,360
2017-12-15	$7.30	$7.43	$7.30	$7.36	$2.77	61,039
2017-12-14	$6.99	$7.13	$6.99	$7.13	$2.69	36,968
2017-12-13	$6.92	$6.92	$6.92	$6.92	$2.61	0
2017-12-12	$6.92	$6.92	$6.92	$6.92	$2.61	0
2017-12-11	$6.92	$6.92	$6.92	$6.92	$2.61	7,920
2017-12-08	$6.92	$6.92	$6.92	$6.92	$2.61	13,200
2017-12-07	$6.87	$6.87	$6.87	$6.87	$2.59	118,580
2017-12-06	$6.98	$6.98	$6.98	$6.98	$2.63	105,958
2017-12-05	$6.95	$6.95	$6.95	$6.95	$2.62	151,547
2017-12-04	$7.08	$7.08	$7.08	$7.08	$2.67	0
2017-12-01	$7.08	$7.08	$7.08	$7.08	$2.67	0
2017-11-30	$7.08	$7.08	$7.08	$7.08	$2.67	42,680
2017-11-29	$7.08	$7.08	$7.08	$7.08	$2.67	34,980
2017-11-28	$7.08	$7.08	$7.08	$7.08	$2.67	46,860
2017-11-27	$7.08	$7.08	$7.08	$7.08	$2.67	34,980
2017-11-24	$7.08	$7.08	$7.08	$7.08	$2.67	11,440
2017-11-22	$7.08	$7.08	$7.08	$7.08	$2.67	21,560
2017-11-21	$6.93	$6.93	$6.93	$6.93	$2.61	28,342
2017-11-20	$6.48	$6.48	$6.48	$6.48	$2.44	0
2017-11-17	$6.48	$6.48	$6.48	$6.48	$2.44	5,500
2017-11-16	$6.23	$6.23	$6.23	$6.23	$2.35	4,400
2017-11-15	$6.02	$6.02	$6.02	$6.02	$2.27	0
2017-11-14	$6.33	$6.33	$6.02	$6.02	$2.27	99,440
2017-11-13	$6.50	$6.50	$6.50	$6.50	$2.45	109,780
2017-11-10	$6.50	$6.50	$6.50	$6.50	$2.45	60,053
2017-11-09	$6.75	$6.75	$6.50	$6.50	$2.45	159,742
2017-11-08	$6.32	$6.43	$6.32	$6.43	$2.42	22,000
2017-11-07	$6.58	$6.58	$6.38	$6.38	$2.40	11,440
2017-11-06	$6.70	$6.70	$6.70	$6.70	$2.52	4,400
2017-11-03	$6.61	$6.61	$6.61	$6.61	$2.49	1,100
2017-11-02	$6.95	$6.95	$6.95	$6.95	$2.62	266
2017-11-01	$6.76	$6.76	$6.76	$6.76	$2.55	1,100
2017-10-31	$6.76	$6.76	$6.76	$6.76	$2.55	0
2017-10-30	$6.76	$6.76	$6.76	$6.76	$2.55	4,400
2017-10-27	$7.00	$7.00	$7.00	$7.00	$2.64	0
2017-10-26	$7.00	$7.00	$7.00	$7.00	$2.64	129,140
2017-10-25	$7.00	$7.00	$7.00	$7.00	$2.64	0
2017-10-24	$7.00	$7.00	$7.00	$7.00	$2.64	72,820
2017-10-23	$7.00	$7.00	$7.00	$7.00	$2.64	135,520
2017-10-20	$7.00	$7.00	$7.00	$7.00	$2.64	67,256
2017-10-19	$7.13	$7.13	$7.03	$7.05	$2.66	21,293
2017-10-18	$7.08	$7.15	$7.00	$7.15	$2.69	93,896
2017-10-17	$6.97	$6.97	$6.97	$6.97	$2.63	220
2017-10-16	$7.06	$7.07	$7.01	$7.01	$2.64	3,520
2017-10-13	$7.24	$7.24	$7.10	$7.15	$2.69	86,680
2017-10-12	$7.03	$7.03	$7.03	$7.03	$2.65	0
2017-10-11	$7.04	$7.04	$7.02	$7.03	$2.65	115,940
2017-10-10	$6.96	$6.96	$6.96	$6.96	$2.62	220
2017-10-09	$6.82	$6.82	$6.81	$6.81	$2.57	2,640
2017-10-06	$6.70	$6.70	$6.70	$6.70	$2.52	111,760
2017-10-05	$6.76	$6.76	$6.69	$6.69	$2.52	181,464
2017-10-04	$6.88	$6.90	$6.88	$6.90	$2.60	145,675
2017-10-03	$7.02	$7.02	$7.02	$7.02	$2.65	0
2017-10-02	$7.06	$7.06	$7.02	$7.02	$2.65	5,060
2017-09-29	$7.79	$7.79	$7.75	$7.75	$2.67	36,566
2017-09-28	$7.76	$7.95	$7.74	$7.74	$2.67	13,200
2017-09-27	$7.77	$7.77	$7.75	$7.75	$2.67	85,049
2017-09-26	$7.80	$7.87	$7.80	$7.85	$2.70	154,470
2017-09-25	$8.12	$8.20	$8.02	$8.02	$2.76	14,836
2017-09-22	$7.84	$8.01	$7.79	$8.01	$2.76	2,640
2017-09-21	$7.77	$7.77	$7.58	$7.77	$2.68	5,618
2017-09-20	$7.77	$7.77	$7.64	$7.64	$2.63	104,722
2017-09-19	$7.63	$7.78	$7.63	$7.67	$2.64	1,063,700
2017-09-18	$7.40	$7.60	$7.35	$7.48	$2.58	272,604
2017-09-15	$7.00	$7.24	$7.00	$7.14	$2.46	22,743
2017-09-14	$7.24	$7.24	$7.19	$7.20	$2.48	7,040
2017-09-13	$7.18	$7.18	$7.18	$7.18	$2.47	22,220
2017-09-12	$7.24	$7.24	$6.94	$6.94	$2.39	90,420
2017-09-11	$6.89	$6.89	$6.89	$6.89	$2.37	950
2017-09-08	$7.24	$7.24	$7.23	$7.23	$2.49	660
2017-09-07	$7.10	$7.10	$7.05	$7.05	$2.43	13,970
2017-09-06	$6.95	$6.95	$6.95	$6.95	$2.39	0
2017-09-05	$6.95	$6.95	$6.95	$6.95	$2.39	3,740
2017-09-01	$7.13	$7.13	$7.13	$7.13	$2.46	0
2017-08-31	$7.14	$7.15	$7.13	$7.13	$2.46	14,608
2017-08-30	$7.08	$7.08	$7.08	$7.08	$2.44	440
2017-08-29	$7.17	$7.17	$7.17	$7.17	$2.47	7,700
2017-08-28	$7.05	$7.05	$7.05	$7.05	$2.43	484
2017-08-25	$6.99	$6.99	$6.99	$6.99	$2.41	880
2017-08-24	$6.89	$6.89	$6.89	$6.89	$2.37	7,260
2017-08-23	$7.17	$7.24	$6.89	$6.89	$2.37	14,905
2017-08-22	$7.26	$7.26	$7.26	$7.26	$2.50	365,640
2017-08-21	$7.01	$7.01	$7.01	$7.01	$2.41	2,373
2017-08-18	$7.13	$7.13	$7.13	$7.13	$2.46	77,880
2017-08-17	$7.22	$7.22	$7.13	$7.13	$2.46	46,098
2017-08-16	$7.00	$7.00	$7.00	$7.00	$2.41	14,080
2017-08-15	$7.01	$7.01	$7.01	$7.01	$2.41	2,200
2017-08-14	$7.13	$7.13	$7.13	$7.13	$2.46	0
2017-08-11	$7.13	$7.13	$7.13	$7.13	$2.46	0
2017-08-10	$7.24	$7.24	$7.13	$7.13	$2.46	374,539
2017-08-09	$7.25	$7.25	$7.25	$7.25	$2.50	0
2017-08-08	$7.25	$7.25	$7.25	$7.25	$2.50	818
2017-08-07	$6.75	$6.75	$6.75	$6.75	$2.33	12,122
2017-08-04	$6.96	$6.96	$6.96	$6.96	$2.40	40,920
2017-08-03	$6.88	$6.88	$6.88	$6.88	$2.37	43,340
2017-08-02	$6.88	$6.88	$6.88	$6.88	$2.37	101,802
2017-08-01	$6.82	$6.88	$6.82	$6.88	$2.37	88,990
2017-07-31	$6.80	$6.80	$6.80	$6.80	$2.34	0
2017-07-28	$6.80	$6.80	$6.80	$6.80	$2.34	0
2017-07-27	$6.80	$6.80	$6.80	$6.80	$2.34	104,500
2017-07-26	$6.75	$6.75	$6.75	$6.75	$2.33	123,200
2017-07-25	$6.67	$6.67	$6.67	$6.67	$2.30	164,340
2017-07-24	$6.50	$6.67	$6.50	$6.67	$2.30	660
2017-07-21	$6.76	$6.76	$6.76	$6.76	$2.33	0
2017-07-20	$6.76	$6.76	$6.76	$6.76	$2.33	0
2017-07-19	$6.76	$6.76	$6.76	$6.76	$2.33	11,000
2017-07-18	$6.71	$6.71	$6.71	$6.71	$2.31	27,500
2017-07-17	$6.71	$6.71	$6.71	$6.71	$2.31	0
2017-07-14	$6.71	$6.71	$6.71	$6.71	$2.31	11,224
2017-07-13	$6.50	$6.50	$6.50	$6.50	$2.24	50,820
2017-07-12	$6.50	$6.50	$6.50	$6.50	$2.24	139,695
2017-07-11	$6.50	$6.50	$6.50	$6.50	$2.24	0
2017-07-10	$6.50	$6.50	$6.50	$6.50	$2.24	0
2017-07-07	$6.50	$6.50	$6.50	$6.50	$2.24	0
2017-07-06	$6.36	$6.54	$6.36	$6.50	$2.24	24,970
2017-07-05	$6.48	$6.48	$6.48	$6.48	$2.23	31,950
2017-07-03	$6.48	$6.48	$6.48	$6.48	$2.23	44,563
2017-06-30	$6.48	$6.48	$6.48	$6.48	$2.23	8,527
2017-06-29	$6.18	$6.18	$6.18	$6.18	$2.13	93,280
2017-06-28	$6.18	$6.18	$6.18	$6.18	$2.13	0
2017-06-27	$6.18	$6.18	$6.18	$6.18	$2.13	0
2017-06-26	$6.18	$6.18	$6.18	$6.18	$2.13	0
2017-06-23	$6.18	$6.18	$6.18	$6.18	$2.13	0
2017-06-22	$6.18	$6.18	$6.18	$6.18	$2.13	0
2017-06-21	$6.18	$6.18	$6.18	$6.18	$2.13	99,671
2017-06-20	$6.21	$6.23	$6.14	$6.14	$2.12	2,640
2017-06-19	$6.27	$6.27	$6.27	$6.27	$2.16	17,820
2017-06-16	$6.27	$6.27	$6.27	$6.27	$2.16	28,355
2017-06-15	$6.26	$6.26	$6.26	$6.26	$2.16	147,413
2017-06-14	$6.13	$6.13	$6.13	$6.13	$2.11	37,180
2017-06-13	$6.11	$6.11	$6.11	$6.11	$2.10	0
2017-06-12	$6.15	$6.20	$6.11	$6.11	$2.10	4,188
2017-06-09	$6.17	$6.17	$6.15	$6.15	$2.12	550
2017-06-08	$6.27	$6.27	$6.27	$6.27	$2.16	330
2017-06-07	$6.27	$6.27	$6.27	$6.27	$2.16	152,451
2017-06-06	$6.29	$6.29	$6.29	$6.29	$2.17	88,000
2017-06-05	$6.20	$6.29	$6.20	$6.29	$2.17	5,610
2017-06-02	$6.23	$6.23	$6.21	$6.23	$2.15	68,081
2017-06-01	$6.37	$6.37	$6.37	$6.37	$2.19	19,124
2017-05-31	$6.40	$6.42	$6.24	$6.37	$2.19	31,640
2017-05-30	$6.39	$6.39	$6.39	$6.39	$2.20	68,382
2017-05-26	$6.39	$6.39	$6.39	$6.39	$2.20	248,160
2017-05-25	$6.39	$6.39	$6.39	$6.39	$2.20	85,718
2017-05-24	$6.39	$6.39	$6.39	$6.39	$2.20	266,378
2017-05-23	$6.00	$6.00	$6.00	$6.00	$2.07	311,632
2017-05-22	$6.00	$6.00	$6.00	$6.00	$2.07	87,923
2017-05-19	$6.72	$6.72	$6.72	$6.72	$2.31	109,256
2017-05-18	$6.60	$6.60	$6.60	$6.60	$2.27	171,897
2017-05-17	$6.70	$6.71	$6.60	$6.60	$2.27	254,210
2017-05-16	$6.60	$6.72	$6.60	$6.72	$2.31	371,076
2017-05-15	$6.66	$6.66	$6.66	$6.66	$2.29	203,060
2017-05-12	$6.47	$6.63	$6.47	$6.63	$2.28	200,310
2017-05-11	$6.20	$6.20	$6.20	$6.20	$2.12	62,920
2017-05-10	$6.20	$6.20	$6.20	$6.20	$2.12	211,219
2017-05-09	$6.20	$6.20	$6.20	$6.20	$2.12	155,183
2017-05-08	$6.20	$6.20	$6.20	$6.20	$2.12	78,320
2017-05-05	$6.20	$6.20	$6.20	$6.20	$2.12	48,620
2017-05-04	$6.20	$6.20	$6.20	$6.20	$2.12	114,400
2017-05-03	$6.20	$6.20	$6.20	$6.20	$2.11	4,400
2017-05-02	$6.13	$6.13	$6.13	$6.13	$2.08	1,100
2017-05-01	$6.13	$6.13	$6.13	$6.13	$2.08	0
2017-04-28	$5.96	$6.17	$5.96	$6.13	$2.08	56,320
2017-04-27	$5.90	$5.90	$5.90	$5.90	$2.01	0
2017-04-26	$5.90	$5.90	$5.90	$5.90	$2.01	0
2017-04-25	$5.90	$5.90	$5.90	$5.90	$2.01	0
2017-04-24	$5.90	$5.90	$5.90	$5.90	$2.01	0
2017-04-21	$5.75	$5.90	$5.75	$5.90	$2.01	19,800
2017-04-20	$5.96	$5.96	$5.96	$5.96	$2.03	46,200
2017-04-19	$5.96	$5.96	$5.96	$5.96	$2.03	155,304
2017-04-18	$5.60	$5.60	$5.60	$5.60	$1.90	132,231
2017-04-17	$5.62	$5.62	$5.62	$5.62	$1.91	45,100
2017-04-13	$5.62	$5.62	$5.62	$5.62	$1.91	19,140
2017-04-12	$5.62	$5.62	$5.62	$5.62	$1.91	258,500
2017-04-11	$5.62	$5.62	$5.62	$5.62	$1.91	32,560
2017-04-10	$5.62	$5.62	$5.62	$5.62	$1.91	31,460
2017-04-07	$5.62	$5.62	$5.62	$5.62	$1.91	298,100
2017-04-06	$5.62	$5.62	$5.62	$5.62	$1.91	0
2017-04-05	$5.83	$5.85	$5.62	$5.62	$1.91	4,340
2017-04-04	$5.67	$5.69	$5.57	$5.57	$1.89	4,400
2017-04-03	$5.60	$5.60	$5.60	$5.60	$1.90	220
2017-03-31	$5.65	$5.65	$5.65	$5.65	$1.92	0
2017-03-30	$5.65	$5.65	$5.65	$5.65	$1.92	0
2017-03-29	$5.65	$5.65	$5.65	$5.65	$1.92	5,500
2017-03-28	$5.51	$5.51	$5.51	$5.51	$1.87	0
2017-03-27	$5.51	$5.51	$5.51	$5.51	$1.87	2,420
2017-03-24	$5.60	$5.60	$5.60	$5.60	$1.90	236,060
2017-03-23	$5.50	$5.50	$5.50	$5.50	$1.87	0
2017-03-22	$5.59	$5.59	$5.50	$5.50	$1.87	176,220
2017-03-21	$5.40	$5.40	$5.40	$5.40	$1.84	0
2017-03-20	$5.40	$5.40	$5.40	$5.40	$1.84	0
2017-03-17	$5.40	$5.40	$5.40	$5.40	$1.84	95,040
2017-03-16	$5.45	$5.45	$5.44	$5.44	$1.85	163,900
2017-03-15	$5.50	$5.50	$5.50	$5.50	$1.87	435,600
2017-03-14	$5.50	$5.50	$5.50	$5.50	$1.87	0
2017-03-13	$5.50	$5.50	$5.50	$5.50	$1.87	0
2017-03-10	$5.50	$5.50	$5.50	$5.50	$1.87	0
2017-03-09	$5.48	$5.50	$5.48	$5.50	$1.87	22,660
2017-03-08	$5.55	$5.55	$5.55	$5.55	$1.89	0
2017-03-07	$5.55	$5.55	$5.55	$5.55	$1.89	0
2017-03-06	$5.55	$5.55	$5.55	$5.55	$1.89	0
2017-03-03	$5.50	$5.55	$5.50	$5.55	$1.89	28,600
2017-03-02	$5.62	$5.62	$5.62	$5.62	$1.91	0
2017-03-01	$5.62	$5.62	$5.62	$5.62	$1.91	0
2017-02-28	$5.62	$5.62	$5.62	$5.62	$1.91	27,060
2017-02-27	$5.62	$5.62	$5.62	$5.62	$1.91	0
2017-02-24	$5.56	$5.62	$5.56	$5.62	$1.91	12,100
2017-02-23	$5.68	$5.68	$5.68	$5.68	$1.93	0
2017-02-22	$5.68	$5.68	$5.68	$5.68	$1.93	0
2017-02-21	$5.68	$5.68	$5.68	$5.68	$1.93	0
2017-02-17	$5.68	$5.68	$5.68	$5.68	$1.93	0
2017-02-16	$5.66	$5.68	$5.66	$5.68	$1.93	11,440
2017-02-15	$5.46	$5.56	$5.46	$5.56	$1.89	14,740
2017-02-14	$5.43	$5.43	$5.43	$5.43	$1.85	5,500
2017-02-13	$5.40	$5.40	$5.40	$5.40	$1.84	0
2017-02-10	$5.40	$5.40	$5.40	$5.40	$1.84	0
2017-02-09	$5.27	$5.40	$5.27	$5.40	$1.84	35,420
2017-02-08	$5.43	$5.43	$5.43	$5.43	$1.85	0
2017-02-07	$5.43	$5.43	$5.43	$5.43	$1.85	19,580
2017-02-06	$5.30	$5.30	$5.30	$5.30	$1.80	440
2017-02-03	$5.25	$5.25	$5.25	$5.25	$1.78	0
2017-02-02	$5.39	$5.39	$5.15	$5.25	$1.78	47,740
2017-02-01	$5.28	$5.28	$5.28	$5.28	$1.79	5,500
2017-01-31	$5.20	$5.20	$5.20	$5.20	$1.77	0
2017-01-30	$5.20	$5.20	$5.20	$5.20	$1.77	3,300
2017-01-27	$4.92	$4.92	$4.92	$4.92	$1.67	0
2017-01-26	$4.92	$4.92	$4.92	$4.92	$1.67	113,753
2017-01-25	$4.92	$4.92	$4.92	$4.92	$1.67	0
2017-01-24	$5.17	$5.17	$4.92	$4.92	$1.67	54,474
2017-01-23	$5.19	$5.19	$5.19	$5.19	$1.76	60,772
2017-01-20	$5.10	$5.10	$5.10	$5.10	$1.73	24,963
2017-01-19	$5.10	$5.10	$5.10	$5.10	$1.73	27,357
2017-01-18	$5.10	$5.10	$5.10	$5.10	$1.73	27,502
2017-01-17	$5.05	$5.05	$5.05	$5.05	$1.72	457,514
2017-01-13	$5.01	$5.01	$5.01	$5.01	$1.70	66,413
2017-01-12	$4.94	$5.01	$4.94	$5.01	$1.70	36,927
2017-01-11	$4.93	$4.93	$4.93	$4.93	$1.68	30,791
2017-01-10	$4.91	$4.91	$4.91	$4.91	$1.67	38,909
2017-01-09	$4.92	$4.92	$4.92	$4.92	$1.67	32,529
2017-01-06	$4.92	$4.92	$4.85	$4.86	$1.65	51,981
2017-01-05	$4.85	$4.85	$4.83	$4.84	$1.64	69,326
2017-01-04	$4.50	$4.69	$4.50	$4.69	$1.59	44,000
2017-01-03	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-30	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-29	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-28	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-27	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-23	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-22	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-21	$4.46	$4.46	$4.46	$4.46	$1.52	0
2016-12-20	$4.29	$4.46	$4.29	$4.46	$1.52	6,380
2016-12-19	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-12-16	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-12-15	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-12-14	$4.35	$4.35	$4.35	$4.35	$1.48	220
2016-12-13	$4.41	$4.41	$4.41	$4.41	$1.50	220
2016-12-12	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-12-09	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-12-08	$4.38	$4.38	$4.33	$4.35	$1.48	193,419
2016-12-07	$4.28	$4.28	$4.28	$4.28	$1.46	42,900
2016-12-06	$4.20	$4.20	$4.20	$4.20	$1.43	37,840
2016-12-05	$4.16	$4.16	$4.16	$4.16	$1.41	57,860
2016-12-02	$4.25	$4.25	$4.15	$4.15	$1.41	134,640
2016-12-01	$4.20	$4.20	$4.14	$4.16	$1.41	1,317,140
2016-11-30	$4.34	$4.34	$4.25	$4.25	$1.44	30,261
2016-11-29	$4.31	$4.35	$4.20	$4.30	$1.46	80,066
2016-11-28	$4.50	$4.50	$4.32	$4.32	$1.47	626,560
2016-11-25	$4.48	$4.48	$4.48	$4.48	$1.52	29,700
2016-11-23	$4.33	$4.33	$4.33	$4.33	$1.47	55,000
2016-11-22	$4.29	$4.29	$4.29	$4.29	$1.46	176,000
2016-11-21	$4.19	$4.30	$4.19	$4.30	$1.46	54,120
2016-11-18	$4.08	$4.08	$4.08	$4.08	$1.39	0
2016-11-17	$4.08	$4.08	$4.08	$4.08	$1.39	0
2016-11-16	$4.08	$4.08	$4.08	$4.08	$1.39	0
2016-11-15	$4.08	$4.08	$4.08	$4.08	$1.39	0
2016-11-14	$4.08	$4.08	$4.08	$4.08	$1.39	0
2016-11-11	$4.08	$4.08	$4.08	$4.08	$1.39	28,600
2016-11-10	$4.41	$4.63	$4.21	$4.21	$1.43	113,520
2016-11-09	$4.45	$4.45	$4.45	$4.45	$1.51	633
2016-11-08	$4.70	$4.70	$4.70	$4.70	$1.60	0
2016-11-07	$4.70	$4.70	$4.70	$4.70	$1.60	0
2016-11-04	$4.70	$4.70	$4.70	$4.70	$1.60	660
2016-11-03	$4.76	$4.76	$4.70	$4.70	$1.60	6,613
2016-11-02	$4.88	$4.88	$4.88	$4.88	$1.66	0
2016-11-01	$4.88	$4.88	$4.88	$4.88	$1.66	0
2016-10-31	$4.88	$4.88	$4.88	$4.88	$1.66	0
2016-10-28	$4.88	$4.88	$4.88	$4.88	$1.66	0
2016-10-27	$4.88	$4.88	$4.88	$4.88	$1.66	0
2016-10-26	$4.88	$4.88	$4.88	$4.88	$1.66	3,300
2016-10-25	$4.87	$4.87	$4.87	$4.87	$1.66	0
2016-10-24	$4.87	$4.87	$4.87	$4.87	$1.66	220
2016-10-21	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-10-20	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-10-19	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-10-18	$4.65	$4.65	$4.65	$4.65	$1.58	24,343
2016-10-17	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-10-14	$4.51	$4.63	$4.51	$4.54	$1.54	39,034
2016-10-13	$4.60	$4.60	$4.60	$4.60	$1.56	0
2016-10-12	$4.60	$4.60	$4.60	$4.60	$1.56	0
2016-10-11	$4.60	$4.60	$4.60	$4.60	$1.56	0
2016-10-10	$4.60	$4.60	$4.60	$4.60	$1.56	1,221
2016-10-07	$4.53	$4.53	$4.53	$4.53	$1.54	0
2016-10-06	$4.53	$4.60	$4.53	$4.53	$1.54	73,524
2016-10-05	$4.35	$4.55	$4.30	$4.50	$1.53	64,288
2016-10-04	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-10-03	$4.35	$4.35	$4.35	$4.35	$1.48	0
2016-09-30	$4.40	$4.44	$4.30	$4.35	$1.48	64,451
2016-09-29	$4.38	$4.53	$4.38	$4.53	$1.54	1,128
2016-09-28	$4.34	$4.50	$4.34	$4.50	$1.53	2,420
2016-09-27	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-26	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-23	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-22	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-21	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-20	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-19	$4.22	$4.22	$4.22	$4.22	$1.43	0
2016-09-16	$4.35	$4.35	$4.22	$4.22	$1.43	24,200
2016-09-15	$4.20	$4.20	$4.20	$4.20	$1.43	0
2016-09-14	$4.24	$4.24	$4.20	$4.20	$1.43	24,860
2016-09-13	$4.24	$4.24	$4.24	$4.24	$1.44	2,640
2016-09-12	$4.24	$4.24	$4.24	$4.24	$1.44	11,000
2016-09-09	$4.23	$4.23	$4.23	$4.23	$1.44	1,210
2016-09-08	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-09-07	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-09-06	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-09-02	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-09-01	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-08-31	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-08-30	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-08-29	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-08-26	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-08-25	$4.54	$4.54	$4.54	$4.54	$1.54	0
2016-08-24	$4.70	$4.70	$4.54	$4.54	$1.54	3,960
2016-08-23	$4.77	$4.77	$4.77	$4.77	$1.62	0
2016-08-22	$4.77	$4.77	$4.77	$4.77	$1.62	0
2016-08-19	$4.77	$4.77	$4.77	$4.77	$1.62	0
2016-08-18	$4.86	$4.86	$4.77	$4.77	$1.62	660
2016-08-17	$4.92	$4.92	$4.92	$4.92	$1.67	1,262
2016-08-16	$4.60	$4.67	$4.59	$4.62	$1.57	116,270
2016-08-15	$5.18	$5.18	$5.18	$5.18	$1.76	0
2016-08-12	$5.15	$5.18	$5.15	$5.18	$1.76	521
2016-08-11	$5.38	$5.38	$5.38	$5.38	$1.83	26
2016-08-10	$5.19	$5.42	$5.19	$5.38	$1.83	3,300
2016-08-09	$4.71	$5.19	$4.71	$5.19	$1.76	5,280
2016-08-08	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-08-05	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-08-04	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-08-03	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-08-02	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-08-01	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-07-29	$4.38	$4.38	$4.38	$4.38	$1.49	220
2016-07-28	$4.67	$4.67	$4.66	$4.67	$1.59	6,021
2016-07-27	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-26	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-25	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-22	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-21	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-20	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-19	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-18	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-15	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-14	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-13	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-12	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-11	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-08	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-07	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-06	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-05	$4.65	$4.65	$4.65	$4.65	$1.58	0
2016-07-01	$4.65	$4.65	$4.65	$4.65	$1.58	36,960
2016-06-30	$4.42	$4.42	$4.42	$4.42	$1.50	22,440
2016-06-29	$4.42	$4.42	$4.42	$4.42	$1.50	0
2016-06-28	$4.40	$4.51	$4.40	$4.42	$1.50	21,120
2016-06-27	$4.38	$4.38	$4.38	$4.38	$1.49	0
2016-06-24	$4.38	$4.38	$4.38	$4.38	$1.49	55,000
2016-06-23	$4.27	$4.27	$4.27	$4.27	$1.45	107,360
2016-06-22	$4.15	$4.15	$4.10	$4.10	$1.39	467,720
2016-06-21	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-20	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-16	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-15	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-14	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-13	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-10	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-09	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-08	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-07	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-06	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-03	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-02	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-06-01	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-05-31	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-05-27	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-05-26	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-05-25	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-05-24	$4.15	$4.15	$4.15	$4.15	$1.41	0
2016-05-23	$4.15	$4.15	$4.15	$4.15	$1.41	2,640
2016-05-20	$4.17	$4.17	$4.17	$4.17	$1.36	0
2016-05-19	$4.25	$4.25	$4.17	$4.17	$1.36	2,640
2016-05-18	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-17	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-16	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-13	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-12	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-11	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-10	$4.64	$4.64	$4.64	$4.64	$1.52	0
2016-05-09	$4.64	$4.64	$4.64	$4.64	$1.52	1,100
2016-05-06	$4.37	$4.37	$4.37	$4.37	$1.43	4,348,678
2016-05-05	$4.50	$4.50	$4.50	$4.50	$1.47	0
2016-05-04	$4.50	$4.50	$4.50	$4.50	$1.42	0
2016-05-03	$4.50	$4.50	$4.50	$4.50	$1.42	1,100
2016-05-02	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-29	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-28	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-27	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-26	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-25	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-22	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-21	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-20	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-19	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-18	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-15	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-14	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-13	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-12	$4.65	$4.65	$4.65	$4.65	$1.46	0
2016-04-11	$4.64	$4.65	$4.64	$4.65	$1.46	836
2016-04-08	$4.32	$4.32	$4.32	$4.32	$1.36	770
2016-04-07	$4.35	$4.35	$4.35	$4.35	$1.37	2,860
2016-04-06	$4.55	$4.55	$4.55	$4.55	$1.43	0
2016-04-05	$4.55	$4.55	$4.55	$4.55	$1.43	2,200
2016-04-04	$4.57	$4.57	$4.57	$4.57	$1.44	0
2016-04-01	$4.57	$4.57	$4.57	$4.57	$1.44	0
2016-03-31	$4.57	$4.57	$4.57	$4.57	$1.44	0
2016-03-30	$4.57	$4.57	$4.57	$4.57	$1.44	440
2016-03-29	$4.56	$4.56	$4.56	$4.56	$1.43	0
2016-03-28	$4.56	$4.56	$4.56	$4.56	$1.43	0
2016-03-24	$4.56	$4.56	$4.56	$4.56	$1.43	0
2016-03-23	$4.56	$4.56	$4.56	$4.56	$1.43	0
2016-03-22	$4.56	$4.56	$4.56	$4.56	$1.43	0
2016-03-21	$4.50	$4.56	$4.50	$4.56	$1.43	2,602
2016-03-18	$4.50	$4.50	$4.50	$4.50	$1.42	4,400
2016-03-17	$4.34	$4.34	$4.34	$4.34	$1.37	0
2016-03-16	$4.34	$4.34	$4.34	$4.34	$1.37	0
2016-03-15	$4.60	$4.60	$4.34	$4.34	$1.37	11,000
2016-03-14	$4.55	$4.55	$4.55	$4.55	$1.43	5,500
2016-03-11	$4.46	$4.46	$4.46	$4.46	$1.40	1,474
2016-03-10	$4.53	$4.53	$4.53	$4.53	$1.43	0
2016-03-09	$4.53	$4.53	$4.53	$4.53	$1.43	2,200
2016-03-08	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-03-07	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-03-04	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-03-03	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-03-02	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-03-01	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-29	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-26	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-25	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-24	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-23	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-22	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-19	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-18	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-17	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-16	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-12	$4.10	$4.10	$4.10	$4.10	$1.29	2,200
2016-02-11	$4.10	$4.10	$4.10	$4.10	$1.29	22,000
2016-02-10	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-09	$4.10	$4.10	$4.10	$4.10	$1.29	0
2016-02-08	$4.11	$4.11	$4.10	$4.10	$1.29	55,880
2016-02-05	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-02-04	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-02-03	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-02-02	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-02-01	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-01-29	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-01-28	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-01-27	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-01-26	$3.90	$3.90	$3.90	$3.90	$1.23	0
2016-01-25	$3.90	$3.90	$3.90	$3.90	$1.23	880
2016-01-22	$4.00	$4.00	$4.00	$4.00	$1.26	0
2016-01-21	$4.00	$4.00	$4.00	$4.00	$1.26	0
2016-01-20	$4.00	$4.00	$4.00	$4.00	$1.26	2,200
2016-01-19	$4.17	$4.17	$4.17	$4.17	$1.31	0
2016-01-15	$4.17	$4.17	$4.17	$4.17	$1.31	0
2016-01-14	$4.17	$4.17	$4.17	$4.17	$1.31	0
2016-01-13	$4.17	$4.17	$4.17	$4.17	$1.31	0
2016-01-12	$4.17	$4.17	$4.17	$4.17	$1.31	2,200
2016-01-11	$3.95	$3.95	$3.95	$3.95	$1.24	0
2016-01-08	$3.95	$3.95	$3.95	$3.95	$1.24	0
2016-01-07	$3.95	$3.95	$3.95	$3.95	$1.24	0
2016-01-06	$3.95	$3.95	$3.95	$3.95	$1.24	257
2016-01-05	$3.95	$3.95	$3.95	$3.95	$1.24	0
2016-01-04	$3.95	$3.95	$3.95	$3.95	$1.24	220
2015-12-31	$4.08	$4.08	$4.08	$4.08	$1.28	0
2015-12-30	$4.08	$4.08	$4.08	$4.08	$1.28	0
2015-12-29	$4.08	$4.08	$4.08	$4.08	$1.28	4,400
2015-12-28	$3.95	$3.95	$3.95	$3.95	$1.24	0
2015-12-24	$3.95	$3.95	$3.95	$3.95	$1.24	2,750
2015-12-23	$4.06	$4.06	$4.06	$4.06	$1.28	0
2015-12-22	$4.06	$4.06	$4.06	$4.06	$1.28	0
2015-12-21	$4.06	$4.06	$4.06	$4.06	$1.28	0
2015-12-18	$4.06	$4.06	$4.06	$4.06	$1.28	0
2015-12-17	$4.06	$4.06	$4.06	$4.06	$1.28	0
2015-12-16	$4.06	$4.06	$4.06	$4.06	$1.28	0
2015-12-15	$4.06	$4.06	$4.06	$4.06	$1.28	4,400
2015-12-14	$4.18	$4.18	$4.18	$4.18	$1.32	0
2015-12-11	$4.18	$4.18	$4.18	$4.18	$1.32	2,200
2015-12-10	$4.25	$4.25	$4.25	$4.25	$1.34	0
2015-12-09	$4.25	$4.25	$4.25	$4.25	$1.34	0
2015-12-08	$4.25	$4.25	$4.25	$4.25	$1.34	0
2015-12-07	$4.25	$4.25	$4.25	$4.25	$1.34	0
2015-12-04	$4.25	$4.25	$4.25	$4.25	$1.34	1,540
2015-12-03	$4.25	$4.25	$4.25	$4.25	$1.34	0
2015-12-02	$4.25	$4.25	$4.25	$4.25	$1.34	0
2015-12-01	$4.25	$4.25	$4.25	$4.25	$1.34	2,200
2015-11-30	$4.47	$4.47	$4.30	$4.30	$1.35	3,306
2015-11-27	$4.47	$4.47	$4.47	$4.47	$1.41	0
2015-11-25	$4.48	$4.48	$4.47	$4.47	$1.41	24,420
2015-11-24	$4.60	$4.60	$4.60	$4.60	$1.45	5,280
2015-11-23	$4.52	$4.52	$4.52	$4.52	$1.42	0
2015-11-20	$4.52	$4.52	$4.52	$4.52	$1.42	0
2015-11-19	$4.52	$4.52	$4.52	$4.52	$1.42	0
2015-11-18	$4.52	$4.52	$4.52	$4.52	$1.42	1,100
2015-11-06	$4.52	$4.52	$4.52	$4.52	$1.42	1,100
2015-11-05	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-11-04	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-11-03	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-11-02	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-30	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-29	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-28	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-27	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-26	$4.50	$4.50	$4.50	$4.50	$1.42	1,936
2015-10-23	$4.49	$4.52	$4.49	$4.50	$1.42	0
2015-10-22	$4.49	$4.52	$4.49	$4.50	$1.42	0
2015-10-21	$4.49	$4.52	$4.49	$4.50	$1.42	0
2015-10-20	$4.49	$4.52	$4.49	$4.50	$1.42	0
2015-10-19	$4.49	$4.52	$4.49	$4.50	$1.42	22,000
2015-10-16	$4.43	$4.43	$4.43	$4.43	$1.39	0
2015-10-15	$4.43	$4.43	$4.43	$4.43	$1.39	0
2015-10-14	$4.43	$4.43	$4.43	$4.43	$1.39	1,100
2015-10-13	$4.26	$4.50	$4.26	$4.41	$1.39	25,960
2015-10-12	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-09	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-08	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-07	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-06	$4.50	$4.50	$4.50	$4.50	$1.42	0
2015-10-05	$4.50	$4.50	$4.50	$4.50	$1.42	1,100
2015-10-02	$4.35	$4.35	$4.35	$4.35	$1.37	10,758
2015-10-01	$4.42	$4.43	$4.40	$4.42	$1.39	37,862
2015-09-30	$4.40	$4.40	$4.40	$4.40	$1.38	22,000
2015-09-29	$4.40	$4.40	$4.40	$4.40	$1.38	2,200
2015-09-28	$4.75	$4.75	$4.55	$4.55	$1.43	0
2015-09-25	$4.75	$4.75	$4.55	$4.55	$1.43	3,740
2015-09-24	$4.62	$4.62	$4.62	$4.62	$1.45	0
2015-09-23	$4.62	$4.62	$4.62	$4.62	$1.45	0
2015-09-22	$4.62	$4.62	$4.62	$4.62	$1.45	0
2015-09-21	$4.62	$4.62	$4.62	$4.62	$1.45	0
2015-09-18	$4.62	$4.62	$4.62	$4.62	$1.45	946
2015-09-17	$4.08	$4.40	$4.08	$4.40	$1.38	3,733
2015-09-16	$4.09	$4.27	$4.09	$4.18	$1.32	13,860
2015-09-15	$4.24	$4.24	$4.24	$4.24	$1.33	880
2015-09-14	$4.27	$4.27	$4.26	$4.26	$1.34	0
2015-09-11	$4.27	$4.27	$4.26	$4.26	$1.34	0
2015-09-10	$4.27	$4.27	$4.26	$4.26	$1.34	1,540
2015-09-09	$4.40	$4.46	$4.35	$4.35	$1.37	0
2015-09-08	$4.40	$4.46	$4.35	$4.35	$1.37	5,830
2015-09-04	$4.36	$4.36	$4.30	$4.30	$1.35	880
2015-09-03	$4.30	$4.45	$4.30	$4.43	$1.39	3,960
2015-09-02	$4.26	$4.45	$4.26	$4.45	$1.40	0
2015-09-01	$4.26	$4.45	$4.26	$4.45	$1.40	7,260
2015-08-31	$4.68	$4.68	$4.54	$4.54	$1.43	0

Slc Agricola S.A. (SLCJY) News Headlines

Recent Slc Agricola S.A. (SLCJY) News

Similar Companies to Slc Agricola S.A. (SLCJY) 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	--	--	--

Slc Agricola S.A. (SLCJY) Exchange: PINK

$3.66 ($0.04) 1.10%

Slc Agricola S.A. - Daily Information

About Slc Agricola S.A. (SLCJY)

Invest in Slc Agricola S.A. (SLCJY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Slc Agricola S.A. (SLCJY)

Slc Agricola S.A. (SLCJY) News Headlines

Recent Slc Agricola S.A. (SLCJY) News

Similar Companies to Slc Agricola S.A. (SLCJY) in the None Industry