Unicredit Spa (UNCFF) Stock

Data as of May 2, 2025

$47.27 ($-7.86) -14.26%

Unicredit Spa - Daily Information

Click for more stock information on Unicredit Spa.

Daily Information	Data
Date	May 2, 2025
Open	$49.85
Previous Close	$47.27
High	$49.85
Low	$46.94
Adjusted Open	$49.85
Previous Adjusted Close	$47.27
Adjusted High	$49.85
Adjusted Low	$46.94

About Unicredit Spa (UNCFF)

No Description Available

Invest in Unicredit Spa (UNCFF)

$417 million in distributions.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Unicredit Spa (UNCFF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-04	$49.85	$49.85	$46.94	$47.27	$47.27	5,009
2025-04-03	$55.56	$55.56	$55.07	$55.13	$55.13	10,457
2025-04-02	$58.33	$58.33	$57.09	$57.56	$57.56	1,467
2025-04-01	$57.87	$58.37	$57.00	$57.00	$57.00	2,920
2025-03-31	$56.69	$56.74	$55.65	$56.06	$56.06	2,922
2025-03-28	$59.09	$59.09	$58.13	$58.13	$58.13	52,899
2025-03-27	$59.54	$59.54	$59.46	$59.51	$59.51	26,279
2025-03-26	$59.77	$59.77	$59.33	$59.42	$59.42	2,083
2025-03-25	$60.56	$61.04	$59.62	$59.88	$59.88	79,075
2025-03-24	$57.76	$59.10	$57.35	$58.49	$58.49	1,271
2025-03-21	$57.43	$58.72	$57.43	$58.72	$58.72	10,307
2025-03-20	$59.16	$59.24	$58.82	$59.24	$59.24	32,139
2025-03-19	$59.92	$61.25	$59.87	$59.87	$59.87	86,853
2025-03-18	$61.01	$61.84	$60.66	$60.83	$60.83	2,914
2025-03-17	$59.03	$59.71	$58.38	$59.38	$59.38	4,508
2025-03-14	$58.14	$58.33	$57.85	$58.22	$58.22	4,189
2025-03-13	$55.77	$56.50	$55.77	$56.45	$56.45	1,754
2025-03-12	$57.26	$58.04	$56.40	$57.28	$57.28	7,236
2025-03-11	$55.53	$56.71	$55.21	$56.05	$56.05	5,752
2025-03-10	$57.01	$57.05	$55.28	$55.28	$55.28	102,698
2025-03-07	$59.04	$59.22	$58.77	$58.77	$58.77	1,123
2025-03-06	$59.90	$60.13	$58.80	$59.40	$59.40	5,798
2025-03-05	$57.63	$58.20	$57.38	$57.76	$57.76	8,820
2025-03-04	$53.65	$54.46	$52.87	$54.30	$54.30	79,240
2025-03-03	$55.24	$55.71	$53.84	$53.84	$53.84	27,383
2025-02-28	$53.36	$53.36	$51.57	$53.01	$53.01	5,497
2025-02-27	$54.10	$54.10	$53.13	$53.13	$53.13	3,748
2025-02-26	$53.52	$54.65	$52.87	$54.65	$54.65	37,452
2025-02-25	$51.46	$52.69	$51.24	$51.80	$51.80	12,265
2025-02-24	$50.93	$51.06	$49.92	$49.92	$49.92	4,997
2025-02-21	$50.74	$50.74	$49.81	$50.70	$50.70	5,377
2025-02-20	$49.97	$50.47	$49.97	$50.11	$50.11	4,031
2025-02-19	$51.80	$51.97	$49.86	$49.91	$49.91	5,077
2025-02-18	$50.39	$51.55	$50.35	$50.37	$50.37	3,215
2025-02-14	$50.19	$50.19	$49.10	$50.19	$50.19	1,296
2025-02-13	$48.20	$50.01	$47.52	$48.76	$48.76	2,539
2025-02-12	$48.22	$49.56	$48.22	$49.47	$49.47	2,952
2025-02-11	$49.77	$49.77	$47.80	$48.64	$48.64	6,558
2025-02-10	$49.69	$50.40	$48.53	$50.40	$50.40	5,797
2025-02-07	$49.59	$49.59	$48.21	$48.84	$48.84	62,798
2025-02-06	$48.01	$48.33	$47.66	$47.66	$47.66	4,535
2025-02-05	$47.51	$47.51	$46.69	$46.69	$46.69	2,457
2025-02-04	$46.20	$46.84	$45.98	$45.98	$45.98	5,683
2025-02-03	$46.86	$46.86	$45.48	$45.54	$45.54	4,297
2025-01-31	$46.03	$47.35	$46.03	$46.86	$46.86	8,651
2025-01-30	$47.42	$47.74	$46.35	$46.80	$46.80	76,208
2025-01-29	$46.42	$47.12	$46.42	$46.77	$46.77	1,939
2025-01-28	$47.41	$47.41	$46.16	$46.23	$46.23	14,577
2025-01-27	$46.81	$47.20	$46.06	$46.22	$46.22	20,570
2025-01-24	$46.15	$46.57	$45.96	$45.96	$45.96	21,490
2025-01-23	$45.20	$45.70	$45.10	$45.70	$45.70	7,724
2025-01-22	$44.60	$44.60	$44.18	$44.33	$44.33	1,635
2025-01-21	$44.85	$44.85	$44.58	$44.64	$44.64	17,848
2025-01-17	$44.07	$44.07	$43.69	$43.78	$43.78	13,901
2025-01-16	$43.38	$43.41	$43.26	$43.41	$43.41	15,692
2025-01-15	$42.93	$43.14	$42.93	$43.14	$43.14	1,035
2025-01-14	$42.21	$42.69	$42.12	$42.54	$42.54	13,955
2025-01-13	$41.05	$41.67	$41.05	$41.39	$41.39	25,043
2025-01-10	$41.30	$41.51	$40.94	$41.23	$41.23	28,336
2025-01-08	$41.65	$41.76	$41.56	$41.72	$41.72	1,818
2025-01-07	$41.11	$41.11	$40.55	$40.62	$40.62	2,646
2025-01-06	$41.16	$41.16	$40.78	$40.78	$40.78	26,368
2025-01-03	$39.74	$40.13	$39.56	$39.56	$39.56	35,950
2025-01-02	$39.47	$39.49	$39.21	$39.49	$39.49	2,236
2024-12-31	$39.89	$40.16	$39.83	$40.01	$40.01	3,953
2024-12-30	$41.07	$41.07	$39.75	$40.12	$40.12	28,361
2024-12-27	$39.84	$39.90	$39.69	$39.75	$39.75	35,091
2024-12-26	$39.36	$39.88	$39.36	$39.88	$39.88	50,858
2024-12-24	$38.21	$41.38	$38.21	$41.38	$41.38	4,162
2024-12-23	$39.65	$39.77	$39.28	$39.55	$39.55	4,240
2024-12-20	$38.86	$39.71	$38.86	$39.21	$39.21	8,875
2024-12-19	$39.87	$39.87	$38.80	$39.18	$39.18	12,981
2024-12-18	$41.06	$41.11	$39.92	$39.92	$39.92	4,534
2024-12-17	$40.69	$40.83	$40.38	$40.41	$40.41	2,677
2024-12-16	$41.27	$41.37	$40.92	$40.92	$40.92	23,647
2024-12-13	$41.93	$41.93	$40.75	$40.75	$40.75	8,843
2024-12-12	$42.45	$42.45	$41.53	$41.83	$41.83	38,910
2024-12-11	$41.30	$41.57	$40.53	$40.53	$40.53	798,743
2024-12-10	$40.92	$40.92	$40.92	$40.92	$40.92	12,428
2024-12-09	$41.69	$41.69	$40.89	$40.89	$40.89	1,153
2024-12-06	$41.35	$41.35	$41.18	$41.30	$41.30	1,060
2024-12-05	$40.76	$41.66	$40.76	$41.66	$41.66	61,482
2024-12-04	$39.24	$39.24	$39.24	$39.24	$39.24	446
2024-12-03	$39.40	$39.72	$39.31	$39.31	$39.31	2,010
2024-12-02	$38.71	$38.99	$38.51	$38.99	$38.99	1,333
2024-11-29	$38.27	$38.92	$38.27	$38.92	$38.92	1,575
2024-11-27	$38.30	$38.48	$38.30	$38.48	$38.48	822
2024-11-26	$39.00	$39.00	$37.83	$37.83	$37.83	2,757
2024-11-25	$38.60	$38.60	$38.11	$38.11	$38.11	775
2024-11-22	$39.92	$40.17	$39.92	$40.17	$40.17	800
2024-11-21	$40.88	$41.75	$40.88	$41.75	$41.75	404
2024-11-20	$40.80	$41.17	$40.80	$41.00	$41.00	2,237
2024-11-19	$40.21	$41.09	$40.21	$41.09	$41.09	9,554
2024-11-18	$42.16	$42.16	$42.16	$42.16	$41.18	2,342
2024-11-15	$43.06	$43.06	$43.06	$43.06	$42.06	429
2024-11-14	$44.18	$44.18	$44.18	$44.18	$42.19	417
2024-11-13	$42.66	$42.66	$42.66	$42.66	$40.74	611
2024-11-12	$43.48	$43.48	$42.56	$43.13	$41.19	1,088
2024-11-11	$43.09	$43.09	$43.09	$43.09	$41.15	460
2024-11-08	$42.97	$43.35	$42.97	$43.09	$41.15	1,152
2024-11-07	$43.81	$43.82	$43.81	$43.82	$41.85	7,478
2024-11-06	$43.90	$43.90	$43.81	$43.81	$41.84	487
2024-11-05	$46.70	$46.70	$46.56	$46.56	$44.46	668
2024-11-04	$46.71	$47.32	$45.19	$46.48	$44.39	1,889
2024-11-01	$45.06	$46.06	$45.06	$45.64	$43.59	1,106
2024-10-31	$44.67	$44.67	$44.67	$44.67	$42.66	856
2024-10-30	$44.30	$44.62	$43.68	$43.68	$41.72	2,052
2024-10-29	$43.30	$43.30	$43.30	$43.30	$41.35	4,496
2024-10-28	$43.93	$43.93	$43.30	$43.30	$41.35	480
2024-10-25	$44.00	$44.00	$44.00	$44.00	$42.02	739
2024-10-24	$43.00	$43.00	$43.00	$43.00	$41.07	277
2024-10-23	$43.50	$43.50	$43.00	$43.00	$41.07	10,782
2024-10-22	$43.37	$43.93	$43.37	$43.93	$41.95	917
2024-10-21	$44.27	$44.27	$43.84	$43.84	$41.87	767
2024-10-18	$43.86	$44.75	$43.84	$43.84	$41.87	719
2024-10-17	$43.95	$43.95	$43.95	$43.95	$41.98	262
2024-10-16	$42.79	$42.79	$42.79	$42.79	$40.87	135
2024-10-15	$42.79	$42.79	$42.79	$42.79	$40.87	447
2024-10-14	$44.05	$44.05	$44.05	$44.05	$42.07	2,384
2024-10-11	$44.00	$44.29	$44.00	$44.05	$42.07	1,290
2024-10-10	$43.19	$43.19	$43.19	$43.19	$41.25	75
2024-10-09	$43.19	$43.19	$43.19	$43.19	$41.25	1,065
2024-10-08	$43.50	$43.50	$43.28	$43.28	$41.33	573
2024-10-07	$43.61	$43.61	$43.22	$43.22	$41.28	7,380
2024-10-04	$42.84	$43.01	$42.84	$43.00	$41.07	774
2024-10-03	$41.81	$41.81	$41.81	$41.81	$39.93	483
2024-10-02	$41.95	$41.95	$41.95	$41.95	$40.07	14,837
2024-10-01	$43.70	$43.70	$42.30	$42.58	$40.67	2,395
2024-09-30	$43.15	$44.99	$43.15	$44.08	$42.10	2,296
2024-09-27	$43.93	$43.93	$43.93	$43.93	$41.96	648
2024-09-26	$44.00	$44.17	$43.93	$43.93	$41.96	1,381
2024-09-25	$42.00	$43.26	$42.00	$43.26	$41.32	654
2024-09-24	$40.52	$40.52	$40.52	$40.52	$38.70	288
2024-09-23	$40.52	$40.52	$40.52	$40.52	$38.70	305
2024-09-20	$42.30	$42.95	$42.30	$42.95	$41.02	1,285
2024-09-19	$41.90	$41.90	$41.90	$41.90	$40.02	267
2024-09-18	$41.90	$41.90	$41.90	$41.90	$40.02	188
2024-09-17	$41.94	$41.94	$41.90	$41.90	$40.02	767
2024-09-16	$41.40	$41.65	$41.23	$41.65	$39.78	3,259
2024-09-13	$40.86	$41.26	$40.68	$41.26	$39.41	4,777
2024-09-12	$41.26	$41.29	$41.26	$41.29	$39.43	824
2024-09-11	$39.92	$39.92	$39.92	$39.92	$38.12	171
2024-09-10	$39.80	$39.92	$39.80	$39.92	$38.12	1,896
2024-09-09	$41.61	$41.61	$41.61	$41.61	$39.74	571
2024-09-06	$41.61	$41.61	$41.61	$41.61	$39.74	2,643
2024-09-05	$40.87	$40.87	$40.87	$40.87	$39.03	569
2024-09-04	$40.68	$40.87	$40.68	$40.87	$39.03	773
2024-09-03	$40.50	$40.50	$40.45	$40.45	$38.63	1,246
2024-08-30	$40.97	$40.97	$40.97	$40.97	$39.13	154
2024-08-29	$40.59	$41.08	$40.59	$40.97	$39.13	20,888
2024-08-28	$41.55	$41.55	$41.55	$41.55	$41.55	380
2024-08-27	$41.00	$41.00	$40.88	$40.88	$40.88	1,988
2024-08-26	$40.99	$40.99	$40.98	$40.98	$40.98	661
2024-08-23	$40.65	$40.90	$40.65	$40.90	$40.90	1,183
2024-08-22	$40.35	$40.56	$40.35	$40.56	$40.56	13,568
2024-08-21	$39.89	$39.89	$39.89	$39.89	$39.89	505
2024-08-20	$41.40	$41.40	$41.40	$41.40	$41.40	448
2024-08-19	$40.82	$41.40	$40.12	$41.40	$41.40	1,223
2024-08-16	$39.02	$39.02	$39.02	$39.02	$39.02	10,296
2024-08-15	$39.02	$39.02	$39.02	$39.02	$39.02	117
2024-08-14	$38.33	$39.02	$38.33	$39.02	$39.02	465
2024-08-13	$38.25	$38.25	$38.25	$38.25	$38.25	161
2024-08-12	$37.25	$37.25	$37.25	$37.25	$37.25	332
2024-08-09	$37.65	$37.65	$37.25	$37.25	$37.25	757
2024-08-08	$37.32	$37.74	$37.32	$37.34	$37.34	3,022
2024-08-07	$37.32	$37.32	$37.11	$37.11	$37.11	1,947
2024-08-06	$37.50	$37.50	$37.50	$37.50	$37.50	458
2024-08-05	$37.50	$37.50	$37.50	$37.50	$37.50	332
2024-08-02	$37.18	$37.50	$37.18	$37.50	$37.50	1,374
2024-08-01	$39.29	$39.29	$38.57	$38.88	$38.88	13,439
2024-07-31	$41.07	$41.07	$41.07	$41.07	$41.07	350
2024-07-30	$40.69	$40.69	$40.69	$40.69	$40.69	331
2024-07-29	$40.69	$40.69	$40.69	$40.69	$40.69	257
2024-07-26	$41.29	$41.29	$40.69	$40.69	$40.69	700
2024-07-25	$42.48	$42.48	$42.48	$42.48	$42.48	319
2024-07-24	$42.46	$42.48	$42.46	$42.48	$42.48	12,921
2024-07-23	$41.10	$41.10	$41.10	$41.10	$41.10	233
2024-07-22	$41.10	$41.10	$41.10	$41.10	$41.10	153
2024-07-19	$41.10	$41.10	$41.10	$41.10	$41.10	232
2024-07-18	$41.40	$41.41	$41.10	$41.10	$41.10	832
2024-07-17	$41.18	$41.18	$41.17	$41.17	$41.17	1,085
2024-07-16	$40.45	$40.45	$40.45	$40.45	$40.45	313
2024-07-15	$40.45	$40.45	$40.45	$40.45	$40.45	324
2024-07-12	$40.20	$40.45	$39.91	$40.45	$40.45	1,977
2024-07-11	$40.05	$40.05	$40.05	$40.05	$40.05	314
2024-07-10	$40.17	$40.17	$40.11	$40.11	$40.11	558
2024-07-09	$39.89	$40.01	$39.89	$40.01	$40.01	423
2024-07-08	$37.93	$37.93	$37.93	$37.93	$37.93	457
2024-07-05	$37.93	$37.93	$37.93	$37.93	$37.93	134
2024-07-03	$37.93	$37.93	$37.93	$37.93	$37.93	265
2024-07-02	$37.98	$38.43	$37.93	$37.93	$37.93	1,541
2024-07-01	$38.81	$38.81	$38.81	$38.81	$38.81	863
2024-06-28	$37.53	$37.53	$37.22	$37.22	$37.22	707
2024-06-27	$37.30	$37.73	$37.19	$37.73	$37.73	826
2024-06-26	$37.23	$37.23	$37.23	$37.23	$37.23	532
2024-06-25	$37.44	$37.44	$37.16	$37.16	$37.16	1,476
2024-06-24	$36.56	$36.56	$36.56	$36.56	$36.56	313
2024-06-21	$36.53	$36.56	$36.53	$36.56	$36.56	394
2024-06-20	$37.34	$37.34	$37.34	$37.34	$37.34	622
2024-06-18	$36.90	$37.10	$36.90	$37.10	$37.10	1,429
2024-06-17	$35.36	$35.68	$35.25	$35.68	$35.68	5,024
2024-06-14	$34.50	$35.09	$34.50	$35.08	$35.08	4,911
2024-06-13	$37.05	$37.05	$36.74	$36.74	$36.74	595
2024-06-12	$38.95	$38.95	$38.95	$38.95	$38.95	752
2024-06-11	$39.10	$39.10	$39.10	$39.10	$39.10	112
2024-06-10	$39.10	$39.10	$38.91	$39.10	$39.10	1,911
2024-06-07	$39.70	$39.70	$39.70	$39.70	$39.70	288
2024-06-06	$39.70	$39.70	$39.70	$39.70	$39.70	398
2024-06-05	$38.86	$38.86	$38.86	$38.86	$38.86	193
2024-06-04	$38.86	$38.86	$38.86	$38.86	$38.86	532
2024-06-03	$40.07	$40.07	$40.07	$40.07	$40.07	39,186
2024-05-31	$39.67	$39.67	$39.67	$39.67	$39.67	524
2024-05-30	$39.25	$39.25	$39.25	$39.25	$39.25	472
2024-05-29	$39.05	$39.05	$39.04	$39.04	$39.04	793
2024-05-28	$39.96	$39.96	$39.68	$39.68	$39.68	3,289
2024-05-24	$39.06	$39.53	$39.06	$39.53	$39.53	2,651
2024-05-23	$39.29	$39.29	$39.29	$39.29	$39.29	246
2024-05-22	$38.99	$39.29	$38.99	$39.29	$39.29	443
2024-05-21	$39.79	$39.79	$39.79	$39.79	$39.79	398
2024-05-20	$39.40	$39.40	$39.30	$39.30	$39.30	4,306
2024-05-17	$39.85	$39.85	$39.53	$39.53	$39.53	845
2024-05-16	$39.58	$39.87	$39.51	$39.87	$39.87	1,729
2024-05-15	$39.49	$39.62	$39.39	$39.39	$39.39	575
2024-05-14	$38.92	$38.92	$38.92	$38.92	$38.92	12,598
2024-05-13	$38.92	$38.92	$38.92	$38.92	$38.92	521
2024-05-10	$38.90	$38.90	$38.90	$38.90	$38.90	374
2024-05-09	$38.70	$38.70	$38.70	$38.70	$38.70	203
2024-05-08	$38.46	$38.70	$38.46	$38.70	$38.70	919
2024-05-07	$39.16	$39.16	$38.38	$39.15	$39.15	3,215
2024-05-06	$37.34	$38.26	$37.34	$37.54	$37.54	1,997
2024-05-03	$36.74	$36.85	$36.63	$36.85	$36.85	1,899
2024-05-02	$37.89	$37.89	$37.89	$37.89	$37.89	469
2024-05-01	$37.89	$37.89	$37.89	$37.89	$37.89	553
2024-04-30	$37.89	$37.89	$37.89	$37.89	$37.89	5,222
2024-04-29	$37.89	$37.89	$37.89	$37.89	$37.89	601
2024-04-26	$38.14	$38.14	$38.14	$38.14	$38.14	46,382
2024-04-25	$37.54	$37.54	$37.54	$37.54	$37.54	351
2024-04-24	$37.08	$37.08	$37.08	$37.08	$37.08	1,361
2024-04-23	$37.72	$38.10	$37.24	$37.86	$37.86	1,471
2024-04-22	$36.83	$36.83	$36.83	$36.83	$36.83	535
2024-04-19	$37.50	$37.50	$37.50	$37.50	$35.64	1,993
2024-04-18	$37.14	$37.14	$37.14	$37.14	$33.58	668
2024-04-17	$37.23	$37.23	$37.23	$37.23	$33.66	413
2024-04-16	$36.10	$36.19	$35.82	$35.82	$32.38	1,860
2024-04-15	$36.55	$37.05	$36.31	$36.41	$32.92	1,322
2024-04-12	$36.65	$36.65	$36.17	$36.23	$32.75	2,799
2024-04-11	$36.51	$36.51	$36.51	$36.51	$33.01	2,449
2024-04-10	$37.18	$37.18	$37.18	$37.18	$33.61	820
2024-04-09	$37.75	$37.75	$37.40	$37.67	$34.06	254
2024-04-08	$37.67	$37.67	$37.67	$37.67	$34.06	2,037
2024-04-05	$37.80	$37.80	$37.67	$37.67	$34.06	2,037
2024-04-04	$38.67	$38.67	$38.53	$38.60	$34.90	747
2024-04-03	$38.46	$38.85	$38.34	$38.85	$35.13	1,255
2024-04-02	$37.75	$38.00	$37.75	$38.00	$34.36	1,294
2024-04-01	$37.70	$38.30	$37.70	$38.30	$34.63	1,661
2024-03-28	$37.68	$38.32	$37.68	$38.07	$34.42	1,042
2024-03-27	$37.55	$37.55	$37.13	$37.13	$33.57	1,630
2024-03-26	$37.45	$37.45	$37.25	$37.25	$33.68	819
2024-03-25	$36.90	$36.99	$36.86	$36.99	$33.44	3,124
2024-03-22	$36.63	$36.63	$36.63	$36.63	$33.11	399
2024-03-21	$36.63	$36.63	$36.63	$36.63	$33.11	266
2024-03-20	$36.63	$36.63	$36.63	$36.63	$33.11	337
2024-03-19	$36.63	$36.63	$36.63	$36.63	$33.11	390
2024-03-18	$36.13	$36.13	$36.10	$36.10	$32.64	761
2024-03-15	$35.58	$35.77	$35.58	$35.77	$32.34	395
2024-03-14	$34.72	$34.72	$34.72	$34.72	$31.39	760
2024-03-13	$34.72	$34.72	$34.72	$34.72	$31.39	610
2024-03-12	$34.14	$34.72	$34.14	$34.72	$31.39	610
2024-03-11	$33.73	$33.73	$33.66	$33.66	$30.43	726
2024-03-08	$33.79	$33.79	$33.71	$33.71	$30.47	2,096
2024-03-07	$34.27	$34.27	$34.27	$34.27	$30.99	473
2024-03-06	$34.27	$34.27	$34.27	$34.27	$30.99	443
2024-03-05	$33.80	$33.80	$33.80	$33.80	$30.56	268
2024-03-04	$33.74	$34.04	$33.74	$33.80	$30.56	3,325
2024-03-01	$33.69	$33.69	$33.66	$33.66	$30.44	7,612
2024-02-29	$33.53	$33.53	$33.53	$33.53	$30.31	6,822
2024-02-28	$33.68	$33.87	$33.68	$33.87	$30.62	1,322
2024-02-27	$33.48	$33.48	$33.48	$33.48	$30.28	531
2024-02-26	$33.70	$33.70	$33.20	$33.20	$30.02	674
2024-02-23	$33.60	$33.66	$33.60	$33.66	$30.43	1,405
2024-02-22	$32.79	$32.98	$32.79	$32.86	$29.71	62,269
2024-02-21	$32.90	$32.90	$32.81	$32.81	$29.67	776
2024-02-20	$32.87	$32.87	$32.34	$32.34	$29.24	1,105
2024-02-16	$32.32	$32.34	$32.21	$32.34	$32.34	5,931
2024-02-15	$31.64	$32.17	$31.64	$32.17	$32.17	4,582
2024-02-14	$32.23	$32.24	$31.69	$31.69	$31.69	13,176
2024-02-13	$31.50	$31.63	$31.31	$31.34	$31.34	8,593
2024-02-12	$31.57	$31.99	$31.57	$31.99	$31.99	753
2024-02-09	$30.81	$30.81	$30.81	$30.81	$30.81	455
2024-02-08	$31.31	$31.31	$30.81	$30.81	$30.81	3,739
2024-02-07	$31.03	$31.07	$31.02	$31.02	$31.02	532,315
2024-02-06	$31.45	$31.45	$31.01	$31.20	$31.20	6,387
2024-02-05	$30.85	$31.45	$30.85	$31.45	$31.45	2,190
2024-02-02	$29.75	$29.75	$29.75	$29.75	$29.75	186
2024-02-01	$29.75	$29.75	$29.75	$29.75	$29.75	160
2024-01-31	$29.75	$29.75	$29.75	$29.75	$29.75	2,814
2024-01-30	$29.17	$29.17	$29.17	$29.17	$29.17	26,228
2024-01-29	$29.17	$29.17	$29.17	$29.17	$29.17	60
2024-01-26	$29.17	$29.17	$29.17	$29.17	$29.17	186
2024-01-25	$29.00	$29.00	$28.82	$28.82	$28.82	5,422
2024-01-24	$28.89	$28.89	$28.89	$28.89	$28.89	60
2024-01-23	$28.89	$28.89	$28.80	$28.89	$28.89	3,800
2024-01-22	$28.98	$28.98	$28.76	$28.76	$28.76	7,011
2024-01-19	$29.31	$29.31	$28.71	$28.71	$28.71	5,477
2024-01-18	$27.84	$27.84	$27.84	$27.84	$27.84	0
2024-01-17	$27.84	$27.84	$27.84	$27.84	$27.84	191
2024-01-16	$28.09	$28.09	$28.09	$28.09	$28.09	239
2024-01-12	$28.18	$28.18	$28.18	$28.18	$28.18	252
2024-01-11	$28.32	$28.32	$28.32	$28.32	$28.32	464
2024-01-10	$28.38	$28.38	$28.38	$28.38	$28.38	111
2024-01-09	$28.38	$28.38	$28.38	$28.38	$28.38	235
2024-01-08	$28.76	$28.76	$28.76	$28.76	$28.76	409
2024-01-05	$28.47	$28.47	$28.47	$28.47	$28.47	173
2024-01-04	$27.61	$28.05	$27.54	$28.05	$28.05	1,327
2024-01-03	$27.26	$27.26	$27.26	$27.26	$27.26	31,804
2024-01-02	$27.39	$27.39	$27.39	$27.39	$27.39	13,339
2023-12-29	$27.45	$27.53	$26.98	$27.53	$27.53	3,120
2023-12-28	$27.61	$27.61	$27.61	$27.61	$27.61	148
2023-12-27	$26.95	$27.61	$26.95	$27.61	$27.61	3,209
2023-12-26	$26.71	$27.00	$26.71	$27.00	$27.00	3,258
2023-12-22	$26.93	$27.35	$26.93	$27.35	$27.35	325
2023-12-21	$26.81	$27.16	$26.53	$26.81	$26.81	3,113
2023-12-20	$26.65	$26.65	$26.65	$26.65	$26.65	100
2023-12-19	$26.67	$26.67	$26.67	$26.67	$26.67	1,101
2023-12-18	$26.32	$26.32	$26.20	$26.20	$26.20	5,247
2023-12-15	$26.16	$26.16	$26.16	$26.16	$26.16	1,020
2023-12-14	$26.18	$26.18	$26.18	$26.18	$26.18	2,164
2023-12-13	$27.11	$27.11	$27.11	$27.11	$27.11	107
2023-12-12	$27.02	$27.52	$27.02	$27.52	$27.52	10,735
2023-12-11	$27.23	$27.23	$27.01	$27.01	$27.01	774
2023-12-08	$26.95	$26.95	$26.95	$26.95	$26.95	0
2023-12-07	$26.84	$26.95	$26.84	$26.95	$26.95	511
2023-12-06	$28.20	$28.20	$27.73	$27.73	$27.73	1,162
2023-12-05	$27.40	$27.43	$27.20	$27.20	$27.20	1,148
2023-12-04	$27.64	$27.64	$27.12	$27.12	$27.12	1,781
2023-12-01	$27.45	$27.52	$27.45	$27.50	$27.50	2,266
2023-11-30	$27.73	$27.73	$27.73	$27.73	$27.73	151
2023-11-29	$27.55	$27.55	$27.55	$27.55	$27.55	2,730
2023-11-28	$27.40	$27.55	$27.40	$27.55	$27.55	705
2023-11-27	$27.41	$27.41	$27.41	$27.41	$27.41	181
2023-11-24	$27.57	$27.57	$27.57	$27.57	$27.57	598
2023-11-22	$27.02	$27.02	$27.02	$27.02	$27.02	559
2023-11-21	$27.28	$27.28	$26.94	$26.94	$26.94	1,335
2023-11-20	$27.63	$27.76	$27.63	$27.64	$27.64	788
2023-11-17	$27.85	$27.85	$27.85	$27.85	$27.85	446
2023-11-16	$26.70	$26.70	$26.70	$26.70	$26.70	0
2023-11-15	$26.70	$26.70	$26.70	$26.70	$26.70	558
2023-11-14	$26.90	$26.90	$26.90	$26.90	$26.90	117
2023-11-13	$26.10	$26.10	$26.10	$26.10	$26.10	4,533
2023-11-10	$25.71	$25.80	$25.64	$25.64	$25.64	511
2023-11-09	$25.45	$25.45	$25.45	$25.45	$25.45	92
2023-11-08	$25.45	$25.45	$25.45	$25.45	$25.45	4,622
2023-11-07	$25.48	$25.48	$25.48	$25.48	$25.48	51
2023-11-06	$25.48	$25.48	$25.48	$25.48	$25.48	62
2023-11-03	$25.48	$25.48	$25.48	$25.48	$25.48	279
2023-11-02	$25.17	$25.17	$25.17	$25.17	$25.17	104
2023-11-01	$25.17	$25.17	$25.17	$25.17	$25.17	718
2023-10-31	$25.08	$25.08	$25.08	$25.08	$25.08	547
2023-10-30	$24.19	$24.19	$24.19	$24.19	$24.19	2
2023-10-27	$24.19	$24.19	$24.19	$24.19	$24.19	3
2023-10-26	$24.19	$24.19	$24.19	$24.19	$24.19	102
2023-10-25	$24.22	$24.22	$24.22	$24.22	$24.22	3,509
2023-10-24	$24.22	$24.22	$24.22	$24.22	$24.22	30
2023-10-23	$24.22	$24.22	$24.22	$24.22	$24.22	3,403
2023-10-20	$24.22	$24.22	$24.22	$24.22	$24.22	175
2023-10-19	$24.22	$24.22	$24.22	$24.22	$24.22	252
2023-10-18	$24.13	$24.13	$24.13	$24.13	$24.13	91
2023-10-17	$24.13	$24.13	$24.13	$24.13	$24.13	23
2023-10-16	$24.13	$24.13	$24.13	$24.13	$24.13	0
2023-10-13	$24.13	$24.13	$24.13	$24.13	$24.13	1
2023-10-12	$24.13	$24.13	$24.13	$24.13	$24.13	429
2023-10-11	$24.17	$24.32	$24.17	$24.32	$24.32	21,827
2023-10-10	$23.44	$23.44	$23.44	$23.44	$23.44	0
2023-10-09	$23.44	$23.44	$23.44	$23.44	$23.44	172
2023-10-06	$23.49	$23.55	$23.49	$23.55	$23.55	263
2023-10-05	$22.65	$22.65	$22.65	$22.65	$22.65	4
2023-10-04	$22.65	$22.65	$22.65	$22.65	$22.65	0
2023-10-03	$22.65	$22.65	$22.65	$22.65	$22.65	248
2023-10-02	$23.78	$23.78	$23.78	$23.78	$23.78	2
2023-09-29	$23.78	$23.78	$23.78	$23.78	$23.78	11
2023-09-28	$23.77	$23.78	$23.77	$23.78	$23.78	263,310
2023-09-27	$23.80	$23.80	$23.80	$23.80	$23.80	4,639
2023-09-26	$23.97	$23.97	$23.80	$23.80	$23.80	6,559
2023-09-25	$25.09	$25.09	$25.09	$25.09	$25.09	16
2023-09-22	$25.09	$25.09	$25.09	$25.09	$25.09	743
2023-09-21	$24.73	$24.73	$24.73	$24.73	$24.73	50
2023-09-20	$24.73	$24.73	$24.73	$24.73	$24.73	643
2023-09-19	$23.23	$23.23	$23.23	$23.23	$23.23	86
2023-09-18	$23.23	$23.23	$23.23	$23.23	$23.23	3
2023-09-15	$23.23	$23.23	$23.23	$23.23	$23.23	563
2023-09-14	$22.78	$22.78	$22.78	$22.78	$22.78	86
2023-09-13	$22.86	$22.86	$22.78	$22.78	$22.78	824
2023-09-12	$22.85	$22.85	$22.85	$22.85	$22.85	100
2023-09-11	$22.85	$22.85	$22.85	$22.85	$22.85	718
2023-09-08	$24.52	$24.52	$24.52	$24.52	$24.52	31
2023-09-07	$24.52	$24.52	$24.52	$24.52	$24.52	1,366
2023-09-06	$24.52	$24.52	$24.52	$24.52	$24.52	4,053
2023-09-05	$24.52	$24.52	$24.52	$24.52	$24.52	0
2023-09-01	$24.52	$24.52	$24.52	$24.52	$24.52	1
2023-08-31	$24.52	$24.52	$24.52	$24.52	$24.52	193
2023-08-30	$24.52	$24.52	$24.52	$24.52	$24.52	80
2023-08-29	$24.31	$24.53	$24.31	$24.52	$24.52	1,254
2023-08-28	$23.83	$23.94	$23.83	$23.94	$23.94	2,212
2023-08-25	$23.69	$23.69	$23.69	$23.69	$23.69	0
2023-08-24	$23.69	$23.69	$23.69	$23.69	$23.69	97
2023-08-23	$23.69	$23.69	$23.69	$23.69	$23.69	1,032
2023-08-22	$23.69	$23.69	$23.69	$23.69	$23.69	0
2023-08-21	$23.69	$23.69	$23.69	$23.69	$23.69	0
2023-08-18	$23.69	$23.69	$23.69	$23.69	$23.69	0
2023-08-17	$23.76	$23.76	$23.69	$23.69	$23.69	6,904
2023-08-16	$24.16	$24.16	$24.16	$24.16	$24.16	95
2023-08-15	$24.28	$24.28	$24.16	$24.16	$24.16	1,915
2023-08-14	$24.31	$24.31	$24.31	$24.31	$24.31	178
2023-08-11	$24.27	$24.27	$24.27	$24.27	$24.27	104
2023-08-10	$25.05	$25.05	$25.05	$25.05	$25.05	14
2023-08-09	$25.05	$25.05	$25.05	$25.05	$25.05	236
2023-08-08	$25.05	$25.05	$25.05	$25.05	$25.05	20
2023-08-07	$25.05	$25.05	$25.05	$25.05	$25.05	35
2023-08-04	$25.05	$25.05	$25.05	$25.05	$25.05	6
2023-08-03	$25.05	$25.05	$25.05	$25.05	$25.05	147
2023-08-02	$25.05	$25.05	$25.05	$25.05	$25.05	0
2023-08-01	$25.05	$25.05	$25.05	$25.05	$25.05	3,909
2023-07-31	$24.86	$24.86	$24.86	$24.86	$24.86	157
2023-07-28	$24.86	$24.86	$24.86	$24.86	$24.86	623
2023-07-27	$25.08	$25.08	$25.08	$25.08	$25.08	23
2023-07-26	$25.08	$25.08	$25.08	$25.08	$25.08	228
2023-07-25	$24.93	$24.93	$24.93	$24.93	$24.93	289
2023-07-24	$24.93	$24.93	$24.93	$24.93	$24.93	245
2023-07-21	$24.80	$24.80	$24.55	$24.55	$24.55	40,469
2023-07-20	$24.50	$24.50	$24.50	$24.50	$24.50	2
2023-07-19	$24.50	$24.50	$24.50	$24.50	$24.50	84
2023-07-18	$24.50	$24.50	$24.50	$24.50	$24.50	25
2023-07-17	$24.50	$24.50	$24.50	$24.50	$24.50	1
2023-07-14	$24.50	$24.50	$24.50	$24.50	$24.50	1,353
2023-07-13	$24.67	$24.70	$24.67	$24.70	$24.70	21,817
2023-07-12	$23.90	$23.90	$23.90	$23.90	$23.90	7,642
2023-07-11	$23.65	$23.65	$23.65	$23.65	$23.65	2,400
2023-07-10	$23.65	$23.65	$23.65	$23.65	$23.65	170
2023-07-07	$23.49	$23.49	$23.49	$23.49	$23.49	252
2023-07-06	$22.87	$22.87	$22.81	$22.81	$22.81	6,500
2023-07-05	$23.40	$23.40	$23.40	$23.40	$23.40	142
2023-07-03	$23.40	$23.40	$23.40	$23.40	$23.40	35,312
2023-06-30	$22.35	$22.35	$22.35	$22.35	$22.35	200
2023-06-29	$22.35	$22.35	$22.35	$22.35	$22.35	17
2023-06-28	$22.35	$22.35	$22.35	$22.35	$22.35	4,045
2023-06-27	$21.12	$21.12	$21.12	$21.12	$21.12	23
2023-06-26	$21.12	$21.12	$21.12	$21.12	$21.12	152
2023-06-23	$21.12	$21.12	$21.12	$21.12	$21.12	0
2023-06-22	$21.12	$21.12	$21.12	$21.12	$21.12	2,100
2023-06-21	$21.12	$21.12	$21.12	$21.12	$21.12	15
2023-06-20	$21.12	$21.12	$21.12	$21.12	$21.12	7
2023-06-16	$21.00	$21.12	$21.00	$21.12	$21.12	1,352
2023-06-15	$20.55	$20.64	$20.55	$20.64	$20.64	987
2023-06-14	$19.99	$19.99	$19.99	$19.99	$19.99	1
2023-06-13	$19.99	$19.99	$19.99	$19.99	$19.99	488
2023-06-12	$19.98	$19.98	$19.95	$19.95	$19.95	837
2023-06-09	$19.65	$19.65	$19.65	$19.65	$19.65	681
2023-06-08	$19.79	$19.79	$19.79	$19.79	$19.79	85
2023-06-07	$19.79	$19.79	$19.79	$19.79	$19.79	980
2023-06-06	$19.65	$19.65	$19.65	$19.65	$19.65	20
2023-06-05	$19.65	$19.65	$19.65	$19.65	$19.65	1,060
2023-06-02	$19.21	$19.21	$19.21	$19.21	$19.21	39
2023-06-01	$19.21	$19.21	$19.21	$19.21	$19.21	0
2023-05-31	$19.37	$19.37	$19.21	$19.21	$19.21	289
2023-05-30	$19.98	$19.98	$19.98	$19.98	$19.98	147
2023-05-26	$20.06	$20.06	$20.06	$20.06	$20.06	10,842
2023-05-25	$20.11	$20.11	$20.11	$20.11	$20.11	17,163
2023-05-24	$20.05	$20.05	$19.76	$19.76	$19.76	430
2023-05-23	$20.59	$20.67	$20.59	$20.67	$20.67	465
2023-05-22	$20.77	$20.77	$20.77	$20.77	$20.77	3,111
2023-05-19	$20.42	$20.42	$20.42	$20.42	$20.42	0
2023-05-18	$20.42	$20.50	$20.42	$20.42	$20.42	7,968
2023-05-17	$20.39	$20.39	$20.39	$20.39	$20.39	143
2023-05-16	$20.51	$20.51	$20.51	$20.51	$20.51	0
2023-05-15	$20.51	$20.51	$20.51	$20.51	$20.51	222
2023-05-12	$20.32	$20.32	$20.32	$20.32	$20.32	56
2023-05-11	$20.32	$20.32	$20.32	$20.32	$20.32	203
2023-05-10	$20.90	$20.90	$20.90	$20.90	$20.90	421
2023-05-09	$20.90	$20.90	$20.90	$20.90	$20.90	65
2023-05-08	$20.90	$20.90	$20.90	$20.90	$20.90	2,786
2023-05-05	$19.94	$19.94	$19.94	$19.94	$19.94	7
2023-05-04	$19.94	$19.94	$19.94	$19.94	$19.94	341
2023-05-03	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-05-02	$20.11	$20.11	$19.50	$19.50	$19.50	356
2023-05-01	$19.96	$19.97	$19.96	$19.97	$19.97	574
2023-04-28	$19.93	$19.93	$19.93	$19.93	$19.93	89
2023-04-27	$19.93	$19.93	$19.93	$19.93	$19.93	102
2023-04-26	$19.93	$19.93	$19.88	$19.93	$19.93	2,200
2023-04-25	$20.84	$20.84	$20.84	$20.84	$20.84	55
2023-04-24	$20.69	$20.98	$20.69	$20.84	$20.84	3,800
2023-04-21	$21.32	$21.32	$21.32	$21.32	$21.32	1,701
2023-04-20	$21.50	$21.50	$21.50	$21.50	$20.46	3,807
2023-04-19	$21.56	$21.60	$21.55	$21.55	$20.51	18,500
2023-04-18	$21.31	$21.31	$21.31	$21.31	$20.28	2,674
2023-04-17	$20.85	$20.85	$20.85	$20.85	$20.85	248
2023-04-14	$21.37	$21.50	$21.37	$21.40	$21.40	2,675
2023-04-13	$20.72	$20.72	$20.72	$20.72	$20.72	11
2023-04-12	$20.72	$20.72	$20.72	$20.72	$20.72	1,592
2023-04-11	$19.93	$19.93	$19.93	$19.93	$19.93	500
2023-04-10	$19.58	$19.58	$19.58	$19.58	$19.58	54
2023-04-06	$19.58	$19.58	$19.58	$19.58	$19.58	106
2023-04-05	$19.58	$19.58	$19.58	$19.58	$19.58	943
2023-04-04	$19.58	$19.58	$19.58	$19.58	$19.58	300
2023-04-03	$18.54	$18.54	$18.54	$18.54	$18.54	197
2023-03-31	$18.54	$18.54	$18.54	$18.54	$18.54	127
2023-03-30	$18.54	$18.54	$18.54	$18.54	$18.54	9
2023-03-29	$18.54	$18.54	$18.54	$18.54	$18.54	238
2023-03-28	$17.96	$18.70	$17.96	$18.54	$18.54	608
2023-03-27	$17.75	$17.75	$17.75	$17.75	$17.75	170
2023-03-24	$17.64	$17.64	$17.64	$17.64	$17.64	3,579
2023-03-23	$18.38	$18.41	$18.03	$18.03	$18.03	3,209
2023-03-22	$18.78	$18.80	$18.78	$18.80	$18.80	7,911
2023-03-21	$18.84	$18.84	$18.79	$18.79	$18.79	840
2023-03-20	$17.33	$17.46	$17.33	$17.46	$17.46	1,500
2023-03-17	$16.98	$17.09	$16.84	$17.09	$17.09	13,856
2023-03-16	$16.96	$16.96	$16.96	$16.96	$16.96	71
2023-03-15	$17.16	$17.16	$16.96	$16.96	$16.96	27,285
2023-03-14	$18.82	$18.97	$18.72	$18.72	$18.72	2,488
2023-03-13	$19.56	$19.56	$19.56	$19.56	$19.56	2,765
2023-03-10	$19.86	$19.86	$19.56	$19.56	$19.56	875
2023-03-09	$20.37	$20.37	$20.37	$20.37	$20.37	163
2023-03-08	$20.51	$20.51	$20.51	$20.51	$20.51	2,051
2023-03-07	$20.46	$20.46	$20.46	$20.46	$20.46	0
2023-03-06	$20.46	$20.46	$20.46	$20.46	$20.46	956
2023-03-03	$19.96	$20.23	$19.96	$20.23	$20.23	837
2023-03-02	$19.86	$19.86	$19.86	$19.86	$19.86	220
2023-03-01	$20.26	$20.26	$20.06	$20.06	$20.06	2,444
2023-02-28	$20.15	$20.15	$20.15	$20.15	$20.15	25
2023-02-27	$20.22	$20.22	$20.15	$20.15	$20.15	523
2023-02-24	$19.34	$19.36	$19.34	$19.36	$19.36	1,598
2023-02-23	$19.60	$19.60	$19.60	$19.60	$19.60	200
2023-02-22	$19.70	$19.70	$19.70	$19.70	$19.70	5
2023-02-21	$19.87	$19.91	$19.70	$19.70	$19.70	3,318
2023-02-17	$20.67	$20.67	$20.67	$20.67	$20.67	74
2023-02-16	$20.87	$20.87	$20.67	$20.67	$20.67	662
2023-02-15	$19.82	$19.82	$19.82	$19.82	$19.82	593
2023-02-14	$20.37	$20.37	$20.37	$20.37	$20.37	100
2023-02-13	$20.37	$20.37	$20.37	$20.37	$20.37	11
2023-02-10	$20.37	$20.37	$20.37	$20.37	$20.37	92
2023-02-09	$20.39	$20.39	$20.33	$20.37	$20.37	3,135
2023-02-08	$19.55	$19.55	$19.55	$19.55	$19.55	152
2023-02-07	$19.55	$19.55	$19.55	$19.55	$19.55	16,065
2023-02-06	$19.53	$19.65	$19.53	$19.65	$19.65	6,659
2023-02-03	$19.39	$19.39	$19.39	$19.39	$19.39	251
2023-02-02	$19.26	$19.74	$19.26	$19.59	$19.59	7,278
2023-02-01	$19.83	$19.83	$19.53	$19.53	$19.53	75,607
2023-01-31	$18.97	$19.45	$18.97	$19.45	$19.45	10,248
2023-01-30	$17.35	$17.43	$17.35	$17.43	$17.43	10,312
2023-01-27	$16.94	$16.94	$16.94	$16.94	$16.94	59
2023-01-26	$16.94	$16.94	$16.94	$16.94	$16.94	434
2023-01-25	$16.22	$16.22	$16.22	$16.22	$16.22	0
2023-01-24	$16.22	$16.22	$16.22	$16.22	$16.22	4,755
2023-01-23	$16.22	$16.22	$16.22	$16.22	$16.22	7,078
2023-01-20	$16.06	$16.32	$16.06	$16.22	$16.22	7,009
2023-01-19	$16.14	$16.14	$16.14	$16.14	$16.14	1,022
2023-01-18	$16.14	$16.14	$16.14	$16.14	$16.14	31
2023-01-17	$16.14	$16.14	$16.14	$16.14	$16.14	124
2023-01-13	$16.14	$16.14	$16.14	$16.14	$16.14	3,100
2023-01-12	$15.50	$15.50	$15.50	$15.50	$15.50	15
2023-01-11	$15.50	$15.50	$15.50	$15.50	$15.50	100
2023-01-10	$15.60	$15.60	$15.60	$15.60	$15.60	1,524
2023-01-09	$16.40	$16.40	$16.40	$16.40	$16.40	1,400
2023-01-06	$14.95	$14.95	$14.95	$14.95	$14.95	24
2023-01-05	$15.74	$15.74	$14.95	$14.95	$14.95	1,325
2023-01-04	$14.38	$14.38	$14.38	$14.38	$14.38	0
2023-01-03	$14.38	$14.38	$14.38	$14.38	$14.38	386
2022-12-30	$14.05	$14.05	$14.05	$14.05	$14.05	0
2022-12-29	$14.05	$14.05	$14.05	$14.05	$14.05	151,670
2022-12-28	$14.22	$14.22	$14.20	$14.20	$14.20	17,586
2022-12-27	$13.95	$13.95	$13.95	$13.95	$13.95	12,489
2022-12-23	$13.93	$13.93	$13.93	$13.93	$13.93	0
2022-12-22	$13.93	$13.93	$13.93	$13.93	$13.93	0
2022-12-21	$14.02	$14.02	$13.93	$13.93	$13.93	1,621
2022-12-20	$13.39	$13.39	$13.39	$13.39	$13.39	0
2022-12-19	$13.39	$13.39	$13.39	$13.39	$13.39	25
2022-12-16	$13.39	$13.39	$13.39	$13.39	$13.39	0
2022-12-15	$13.44	$13.44	$13.39	$13.39	$13.39	2,201
2022-12-14	$13.34	$13.34	$13.34	$13.34	$13.34	4
2022-12-13	$13.34	$13.34	$13.34	$13.34	$13.34	0
2022-12-12	$13.34	$13.34	$13.34	$13.34	$13.34	638
2022-12-09	$12.90	$12.90	$12.90	$12.90	$12.90	0
2022-12-08	$13.20	$13.20	$12.90	$12.90	$12.90	4,025
2022-12-07	$12.95	$12.95	$12.95	$12.95	$12.95	0
2022-12-06	$12.95	$12.95	$12.95	$12.95	$12.95	0
2022-12-05	$12.95	$12.95	$12.95	$12.95	$12.95	0
2022-12-02	$12.95	$12.95	$12.95	$12.95	$12.95	180
2022-12-01	$13.56	$13.56	$12.89	$12.89	$12.89	598
2022-11-30	$13.45	$13.45	$13.45	$13.45	$13.45	550
2022-11-29	$13.86	$13.86	$13.86	$13.86	$13.86	0
2022-11-28	$13.86	$13.86	$13.86	$13.86	$13.86	3
2022-11-25	$13.86	$13.86	$13.86	$13.86	$13.86	0
2022-11-23	$13.86	$13.86	$13.86	$13.86	$13.86	467
2022-11-22	$13.15	$13.15	$13.15	$13.15	$13.15	1,124
2022-11-21	$13.61	$13.61	$13.13	$13.13	$13.13	650
2022-11-18	$13.60	$13.60	$13.60	$13.60	$13.60	600
2022-11-17	$13.18	$13.18	$13.18	$13.18	$13.18	62,688
2022-11-16	$13.55	$13.55	$13.18	$13.18	$13.18	1,286
2022-11-15	$12.93	$12.93	$12.93	$12.93	$12.93	0
2022-11-14	$12.93	$12.93	$12.93	$12.93	$12.93	255
2022-11-11	$13.25	$13.25	$13.25	$13.25	$13.25	0
2022-11-10	$13.25	$13.25	$13.25	$13.25	$13.25	150
2022-11-09	$12.94	$12.94	$12.94	$12.94	$12.94	0
2022-11-08	$12.94	$12.94	$12.94	$12.94	$12.94	0
2022-11-07	$12.94	$12.94	$12.94	$12.94	$12.94	26
2022-11-04	$12.94	$12.94	$12.94	$12.94	$12.94	23,756
2022-11-03	$12.40	$12.40	$12.40	$12.40	$12.40	13
2022-11-02	$12.40	$12.40	$12.40	$12.40	$12.40	526
2022-11-01	$12.48	$12.48	$12.48	$12.48	$12.48	500
2022-10-31	$12.15	$12.15	$12.15	$12.15	$12.15	204
2022-10-28	$12.72	$12.72	$11.97	$12.10	$12.10	1,558
2022-10-27	$11.91	$11.91	$11.91	$11.91	$11.91	32,897
2022-10-26	$11.91	$11.91	$11.91	$11.91	$11.91	4,050
2022-10-25	$11.29	$11.29	$11.29	$11.29	$11.29	146
2022-10-24	$11.41	$11.41	$11.41	$11.41	$11.41	4,058
2022-10-21	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-10-20	$11.00	$11.00	$11.00	$11.00	$11.00	395
2022-10-19	$11.21	$11.21	$11.21	$11.21	$11.21	1,025
2022-10-18	$10.85	$10.85	$10.85	$10.85	$10.85	0
2022-10-17	$10.85	$10.85	$10.85	$10.85	$10.85	620
2022-10-14	$10.81	$10.81	$10.81	$10.81	$10.81	0
2022-10-13	$10.26	$10.81	$10.26	$10.81	$10.81	2,038
2022-10-12	$9.94	$9.94	$9.94	$9.94	$9.94	6,834
2022-10-11	$9.94	$9.94	$9.94	$9.94	$9.94	1,737
2022-10-10	$10.84	$10.84	$10.50	$10.50	$10.50	2,681
2022-10-07	$10.59	$10.59	$10.59	$10.59	$10.59	10
2022-10-06	$10.59	$10.59	$10.59	$10.59	$10.59	106
2022-10-05	$11.07	$11.07	$10.80	$10.80	$10.80	6,878
2022-10-04	$10.30	$10.30	$10.30	$10.30	$10.30	0
2022-10-03	$10.33	$10.55	$10.30	$10.30	$10.30	20,612
2022-09-30	$10.35	$10.35	$10.35	$10.35	$10.35	130
2022-09-29	$9.96	$10.35	$9.96	$10.35	$10.35	4,929
2022-09-28	$9.64	$9.64	$9.64	$9.64	$9.64	1,523
2022-09-27	$9.95	$10.74	$9.95	$10.74	$10.74	572
2022-09-26	$10.35	$10.35	$10.35	$10.35	$10.35	1,019
2022-09-23	$10.50	$10.50	$10.50	$10.50	$10.50	550
2022-09-22	$11.10	$11.10	$11.10	$11.10	$11.10	665
2022-09-21	$10.50	$10.50	$10.50	$10.50	$10.50	63
2022-09-20	$10.50	$10.50	$10.50	$10.50	$10.50	0
2022-09-19	$10.74	$10.94	$10.47	$10.50	$10.50	2,813
2022-09-16	$10.40	$10.40	$10.40	$10.40	$10.40	1,452
2022-09-15	$11.00	$11.00	$10.69	$10.69	$10.69	314
2022-09-14	$10.95	$10.95	$10.95	$10.95	$10.95	266
2022-09-13	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-09-12	$11.00	$11.00	$11.00	$11.00	$11.00	561
2022-09-09	$10.38	$10.51	$10.38	$10.44	$10.44	1,823
2022-09-08	$10.07	$10.30	$10.07	$10.30	$10.30	4,485
2022-09-07	$9.24	$9.50	$9.24	$9.50	$9.50	2,278
2022-09-06	$9.45	$9.80	$9.45	$9.45	$9.45	29,922
2022-09-02	$10.20	$10.20	$10.20	$10.20	$10.20	1,022
2022-09-01	$9.50	$9.50	$9.50	$9.50	$9.50	11,271
2022-08-31	$10.25	$10.25	$10.20	$10.20	$10.20	2,274
2022-08-30	$9.24	$9.24	$9.24	$9.24	$9.24	83
2022-08-29	$8.80	$9.24	$8.80	$9.24	$9.24	1,160
2022-08-26	$9.15	$9.15	$9.10	$9.10	$9.10	2,260
2022-08-25	$9.26	$9.26	$9.26	$9.26	$9.26	341
2022-08-24	$9.50	$9.50	$9.50	$9.50	$9.50	200
2022-08-23	$9.14	$9.50	$9.14	$9.50	$9.50	218
2022-08-22	$9.29	$9.45	$9.29	$9.30	$9.30	1,451
2022-08-19	$9.75	$9.75	$9.75	$9.75	$9.75	415
2022-08-18	$9.75	$9.75	$9.75	$9.75	$9.75	1,535
2022-08-17	$10.22	$10.22	$9.99	$9.99	$9.99	2,811
2022-08-16	$10.40	$10.40	$10.40	$10.40	$10.40	0
2022-08-15	$10.53	$10.53	$10.40	$10.40	$10.40	2,292
2022-08-12	$10.73	$10.73	$10.73	$10.73	$10.73	432
2022-08-11	$9.85	$9.85	$9.85	$9.85	$9.85	394
2022-08-10	$9.95	$9.95	$9.95	$9.95	$9.95	526
2022-08-09	$10.05	$10.05	$10.05	$10.05	$10.05	3,581
2022-08-08	$10.10	$10.10	$10.10	$10.10	$10.10	11
2022-08-05	$10.10	$10.10	$10.10	$10.10	$10.10	4,105
2022-08-04	$9.29	$9.29	$9.29	$9.29	$9.29	2,529
2022-08-03	$9.29	$9.29	$9.29	$9.29	$9.29	10
2022-08-02	$9.70	$9.79	$9.29	$9.29	$9.29	6,356
2022-08-01	$9.83	$10.25	$9.83	$10.25	$10.25	1,917
2022-07-29	$10.00	$10.25	$9.29	$9.29	$9.29	1,278
2022-07-28	$9.04	$9.04	$9.04	$9.04	$9.04	0
2022-07-27	$9.04	$9.04	$9.04	$9.04	$9.04	1,881
2022-07-26	$8.64	$8.64	$8.64	$8.64	$8.64	11,267
2022-07-25	$8.64	$8.64	$8.64	$8.64	$8.64	0
2022-07-22	$8.64	$8.64	$8.64	$8.64	$8.64	15,397
2022-07-21	$8.84	$8.84	$8.84	$8.84	$8.84	882
2022-07-20	$8.79	$8.93	$8.79	$8.93	$8.93	1,382
2022-07-19	$8.45	$8.45	$8.45	$8.45	$8.45	90
2022-07-18	$8.45	$8.45	$8.45	$8.45	$8.45	19,147
2022-07-15	$8.51	$8.59	$8.51	$8.59	$8.59	90,932
2022-07-14	$8.67	$8.67	$8.18	$8.18	$8.18	2,152
2022-07-13	$8.91	$8.91	$8.79	$8.84	$8.84	939
2022-07-12	$9.00	$9.20	$9.00	$9.20	$9.20	1,159
2022-07-11	$9.53	$9.53	$9.53	$9.53	$9.53	135
2022-07-08	$9.59	$9.59	$9.59	$9.59	$9.59	0
2022-07-07	$9.50	$9.59	$9.42	$9.59	$9.59	1,560
2022-07-06	$9.09	$9.09	$9.09	$9.09	$9.09	10,307
2022-07-05	$9.32	$9.32	$9.32	$9.32	$9.32	2,824
2022-07-01	$9.75	$9.75	$9.75	$9.75	$9.75	947
2022-06-30	$9.25	$9.25	$9.25	$9.25	$9.25	569
2022-06-29	$10.40	$10.40	$10.40	$10.40	$10.40	0
2022-06-28	$10.40	$10.40	$10.40	$10.40	$10.40	446
2022-06-27	$10.47	$10.47	$10.47	$10.47	$10.47	4,331
2022-06-24	$10.47	$10.47	$10.47	$10.47	$10.47	104
2022-06-23	$10.44	$10.44	$10.44	$10.44	$10.44	10
2022-06-22	$10.44	$10.44	$10.44	$10.44	$10.44	295
2022-06-21	$11.24	$11.24	$11.13	$11.13	$11.13	378
2022-06-17	$10.15	$10.15	$10.15	$10.15	$10.15	514
2022-06-16	$10.12	$10.18	$10.12	$10.18	$10.18	569
2022-06-15	$10.49	$10.50	$10.43	$10.50	$10.50	1,031
2022-06-14	$10.50	$10.50	$10.16	$10.16	$10.16	1,479
2022-06-13	$9.99	$9.99	$9.75	$9.99	$9.99	52,915
2022-06-10	$11.25	$11.25	$11.25	$11.25	$11.25	13
2022-06-09	$11.25	$11.25	$11.25	$11.25	$11.25	3,409
2022-06-08	$11.57	$11.57	$11.57	$11.57	$11.57	425
2022-06-07	$11.25	$11.25	$11.25	$11.25	$11.25	187
2022-06-06	$12.08	$12.08	$12.08	$12.08	$12.08	271
2022-06-03	$11.63	$11.63	$11.55	$11.55	$11.55	361
2022-06-02	$11.47	$11.47	$11.47	$11.47	$11.47	1,234
2022-06-01	$11.90	$11.90	$11.90	$11.90	$11.90	60
2022-05-31	$11.90	$11.90	$11.90	$11.90	$11.90	0
2022-05-27	$11.90	$11.90	$11.90	$11.90	$11.90	97
2022-05-26	$11.44	$11.90	$11.44	$11.90	$11.90	850
2022-05-25	$11.18	$11.18	$11.18	$11.18	$11.18	38
2022-05-24	$10.81	$11.53	$10.81	$11.18	$11.18	722
2022-05-23	$11.29	$11.29	$10.93	$10.93	$10.93	378
2022-05-20	$10.83	$10.83	$10.83	$10.83	$10.83	10
2022-05-19	$10.75	$10.83	$10.25	$10.83	$10.83	214,128
2022-05-18	$10.05	$10.75	$10.05	$10.75	$10.75	3,227
2022-05-17	$10.10	$10.10	$10.10	$10.10	$10.10	248
2022-05-16	$10.40	$10.40	$9.95	$9.95	$9.95	893
2022-05-13	$10.10	$10.10	$10.10	$10.10	$10.10	171
2022-05-12	$10.11	$10.11	$10.11	$10.11	$10.11	6,546
2022-05-11	$9.96	$10.13	$9.63	$10.13	$10.13	421
2022-05-10	$9.14	$9.14	$8.80	$8.80	$8.80	4,675
2022-05-09	$8.35	$8.35	$8.35	$8.35	$8.35	545
2022-05-06	$9.10	$9.10	$9.09	$9.09	$9.09	9,432
2022-05-05	$9.49	$9.49	$9.49	$9.49	$9.49	269
2022-05-04	$9.00	$9.00	$9.00	$9.00	$9.00	100
2022-05-03	$9.28	$9.28	$9.28	$9.28	$9.28	1,000
2022-05-02	$9.06	$9.17	$9.06	$9.17	$9.17	1,035
2022-04-29	$9.65	$9.65	$9.65	$9.65	$9.65	69
2022-04-28	$9.65	$9.81	$9.65	$9.65	$9.65	676
2022-04-27	$9.29	$9.29	$9.29	$9.29	$9.29	14,877
2022-04-26	$9.45	$9.45	$9.29	$9.29	$9.29	350
2022-04-25	$10.14	$10.15	$10.14	$10.15	$10.15	25,415
2022-04-22	$10.05	$10.05	$10.01	$10.02	$10.02	10,500
2022-04-21	$10.15	$10.35	$10.11	$10.11	$10.11	3,815
2022-04-20	$10.30	$10.30	$10.00	$10.30	$10.30	117
2022-04-19	$10.30	$10.30	$10.30	$10.30	$10.30	0
2022-04-18	$10.30	$10.30	$10.30	$10.30	$10.30	117
2022-04-14	$10.30	$10.30	$10.30	$10.30	$9.75	5,844
2022-04-13	$10.20	$10.45	$10.20	$10.45	$9.89	1,145
2022-04-12	$10.28	$10.30	$10.11	$10.30	$9.75	3,488
2022-04-11	$10.48	$10.67	$10.48	$10.67	$10.10	951
2022-04-08	$10.45	$10.70	$10.45	$10.70	$10.13	12,973
2022-04-07	$10.70	$10.70	$10.45	$10.50	$9.94	737
2022-04-06	$10.25	$10.70	$10.25	$10.70	$10.13	650
2022-04-05	$10.52	$10.65	$10.50	$10.50	$9.94	960
2022-04-04	$11.00	$11.15	$11.00	$11.15	$10.55	9,853
2022-04-01	$11.03	$11.04	$11.03	$11.04	$10.45	5,027
2022-03-31	$11.14	$11.14	$11.14	$11.14	$10.55	154
2022-03-30	$11.51	$11.51	$11.51	$11.51	$10.90	2,672
2022-03-29	$11.50	$11.50	$11.50	$11.50	$10.89	1,816
2022-03-28	$10.55	$10.89	$10.55	$10.77	$10.20	6,387
2022-03-25	$10.70	$10.70	$10.50	$10.50	$9.94	799
2022-03-24	$10.70	$10.70	$10.70	$10.70	$10.13	12
2022-03-23	$10.62	$10.70	$10.62	$10.70	$10.13	7,219
2022-03-22	$10.90	$10.90	$10.85	$10.85	$10.27	14,594
2022-03-21	$10.79	$10.79	$10.79	$10.79	$10.21	0
2022-03-18	$10.79	$10.79	$10.79	$10.79	$10.21	30
2022-03-17	$10.77	$10.79	$10.46	$10.79	$10.21	3,585
2022-03-16	$11.45	$11.45	$11.30	$11.30	$10.70	838
2022-03-15	$10.45	$10.45	$10.45	$10.45	$9.89	14
2022-03-14	$10.35	$10.45	$10.35	$10.45	$9.89	262
2022-03-11	$10.30	$10.76	$10.08	$10.08	$9.54	15,492
2022-03-10	$11.03	$11.03	$11.03	$11.03	$10.44	6
2022-03-09	$11.13	$11.13	$11.03	$11.03	$10.44	7,318
2022-03-08	$9.75	$10.23	$9.75	$9.90	$9.37	1,452
2022-03-07	$9.12	$9.70	$9.12	$9.25	$8.76	22,518
2022-03-04	$10.45	$10.45	$9.85	$9.95	$9.42	46,330
2022-03-03	$12.08	$12.08	$11.65	$11.75	$11.12	1,080
2022-03-02	$12.13	$12.13	$12.13	$12.13	$11.48	1,117
2022-03-01	$12.00	$12.02	$11.90	$11.90	$11.27	2,058
2022-02-28	$14.12	$14.12	$14.12	$14.12	$13.37	0
2022-02-25	$14.15	$14.53	$14.12	$14.12	$13.37	1,377
2022-02-24	$13.58	$14.00	$13.58	$14.00	$13.25	2,113
2022-02-23	$16.30	$16.30	$16.30	$16.30	$15.43	12,948
2022-02-22	$16.40	$16.40	$16.40	$16.40	$15.52	603
2022-02-18	$16.40	$16.40	$16.40	$16.40	$15.52	0
2022-02-17	$16.85	$16.85	$16.40	$16.40	$15.52	603
2022-02-16	$17.35	$17.35	$17.35	$17.35	$16.42	1,759
2022-02-15	$17.72	$17.72	$17.72	$17.72	$16.77	7,000
2022-02-14	$17.35	$17.35	$16.55	$16.70	$15.81	10,785
2022-02-11	$18.02	$18.02	$18.02	$18.02	$17.06	306
2022-02-10	$17.96	$18.13	$17.96	$18.13	$17.16	4,582
2022-02-09	$17.50	$17.50	$17.50	$17.50	$16.57	541
2022-02-08	$17.52	$17.52	$16.99	$16.99	$16.08	390
2022-02-07	$16.90	$17.00	$16.90	$17.00	$16.09	1,238
2022-02-04	$17.10	$17.10	$17.10	$17.10	$16.19	0
2022-02-03	$17.10	$17.10	$17.10	$17.10	$16.19	100
2022-02-02	$16.69	$16.69	$16.46	$16.46	$15.58	3,562
2022-02-01	$15.87	$15.87	$15.87	$15.87	$15.02	153
2022-01-31	$15.65	$15.65	$15.65	$15.65	$14.81	737
2022-01-28	$15.57	$15.57	$15.57	$15.57	$14.74	544
2022-01-27	$15.61	$15.80	$15.31	$15.80	$14.96	1,509
2022-01-26	$15.50	$15.50	$15.40	$15.50	$14.67	934
2022-01-25	$15.02	$15.02	$14.73	$14.73	$13.94	835
2022-01-24	$14.76	$14.76	$14.76	$14.76	$13.97	565
2022-01-21	$14.98	$15.42	$14.80	$15.42	$14.60	1,865
2022-01-20	$15.31	$15.70	$15.31	$15.31	$14.49	738
2022-01-19	$15.70	$15.70	$15.70	$15.70	$14.86	1,168
2022-01-18	$15.70	$15.70	$15.70	$15.70	$14.86	1,168
2022-01-14	$15.61	$15.61	$15.34	$15.34	$14.52	2,277
2022-01-13	$15.88	$16.07	$15.88	$16.07	$15.21	1,347
2022-01-12	$15.50	$15.70	$15.50	$15.70	$14.86	1,459
2022-01-11	$16.50	$16.50	$16.50	$16.50	$15.62	377
2022-01-10	$16.25	$16.95	$16.25	$16.77	$15.88	3,050
2022-01-07	$16.25	$16.25	$16.25	$16.25	$15.38	66
2022-01-06	$16.25	$16.25	$16.25	$16.25	$15.38	470
2022-01-05	$16.24	$16.24	$16.24	$16.24	$15.37	29
2022-01-04	$16.19	$16.26	$16.19	$16.24	$15.37	1,466
2022-01-03	$15.65	$15.65	$15.30	$15.30	$14.48	1,313
2021-12-31	$15.37	$15.37	$15.37	$15.37	$14.55	0
2021-12-30	$15.38	$15.38	$15.37	$15.37	$14.55	342
2021-12-29	$15.48	$15.48	$15.48	$15.48	$14.65	1
2021-12-28	$15.60	$15.60	$15.48	$15.48	$14.65	630
2021-12-27	$15.27	$15.27	$15.27	$15.27	$14.46	334
2021-12-23	$15.33	$15.33	$15.33	$15.33	$14.51	208
2021-12-22	$15.00	$15.35	$14.93	$15.10	$14.29	9,243
2021-12-21	$15.25	$15.25	$15.25	$15.25	$14.44	91
2021-12-20	$15.25	$15.25	$15.25	$15.25	$14.44	92
2021-12-17	$15.25	$15.25	$15.25	$15.25	$14.44	250
2021-12-16	$15.04	$15.04	$15.04	$15.04	$14.24	502
2021-12-15	$15.00	$15.00	$15.00	$15.00	$14.20	82
2021-12-14	$15.00	$15.00	$15.00	$15.00	$14.20	138
2021-12-13	$14.37	$14.89	$14.37	$14.89	$14.10	2,340
2021-12-10	$14.35	$14.35	$14.35	$14.35	$13.58	1,090
2021-12-09	$13.35	$13.35	$13.35	$13.35	$12.64	20
2021-12-08	$13.35	$13.35	$13.35	$13.35	$12.64	347
2021-12-07	$13.05	$13.05	$13.05	$13.05	$12.35	4,085
2021-12-06	$12.66	$13.05	$12.66	$13.05	$12.35	1,270
2021-12-03	$12.35	$12.83	$12.35	$12.83	$12.15	889
2021-12-02	$12.56	$12.81	$12.56	$12.81	$12.13	410
2021-12-01	$12.65	$12.65	$12.50	$12.65	$11.98	1,411
2021-11-30	$12.31	$12.31	$12.11	$12.11	$11.46	1,145
2021-11-29	$12.06	$12.06	$12.06	$12.06	$11.42	321
2021-11-26	$12.15	$12.20	$12.15	$12.20	$11.55	695
2021-11-24	$12.95	$12.95	$12.95	$12.95	$12.26	434
2021-11-23	$12.81	$12.81	$12.81	$12.81	$12.13	1,794
2021-11-22	$12.38	$12.77	$12.38	$12.65	$11.98	5,962
2021-11-19	$13.34	$13.34	$13.34	$13.34	$12.63	0
2021-11-18	$13.34	$13.34	$13.34	$13.34	$12.63	13
2021-11-17	$13.34	$13.34	$13.34	$13.34	$12.63	100
2021-11-16	$13.10	$13.10	$13.10	$13.10	$12.40	0
2021-11-15	$13.10	$13.10	$13.10	$13.10	$12.40	4,600
2021-11-12	$13.29	$13.29	$13.29	$13.29	$12.58	241
2021-11-11	$13.39	$13.48	$13.39	$13.48	$12.76	4,165
2021-11-10	$13.49	$13.49	$13.49	$13.49	$12.77	365
2021-11-09	$13.55	$13.55	$13.55	$13.55	$12.83	246
2021-11-08	$13.50	$13.50	$13.50	$13.50	$12.78	111
2021-11-05	$13.50	$13.50	$13.50	$13.50	$12.78	41
2021-11-04	$13.50	$13.50	$13.50	$13.50	$12.78	592
2021-11-03	$13.30	$13.30	$13.30	$13.30	$12.59	356
2021-11-02	$13.37	$13.37	$13.37	$13.37	$12.66	5
2021-11-01	$13.37	$13.37	$13.37	$13.37	$12.66	5
2021-10-29	$13.37	$13.37	$13.37	$13.37	$12.66	1,870
2021-10-28	$13.55	$13.55	$13.55	$13.55	$12.83	210
2021-10-27	$13.33	$13.33	$13.33	$13.33	$12.61	0
2021-10-26	$13.33	$13.33	$13.33	$13.33	$12.61	141
2021-10-25	$13.55	$13.55	$13.13	$13.13	$12.43	409
2021-10-22	$13.20	$13.20	$13.20	$13.20	$12.50	0
2021-10-21	$13.76	$13.76	$13.20	$13.20	$12.50	347
2021-10-20	$13.35	$13.35	$13.35	$13.35	$12.64	130
2021-10-19	$13.62	$13.62	$13.62	$13.62	$12.89	0
2021-10-18	$13.55	$13.62	$13.55	$13.62	$12.89	7,812
2021-10-15	$13.90	$13.90	$13.90	$13.90	$13.16	0
2021-10-14	$13.90	$13.90	$13.90	$13.90	$13.16	843
2021-10-13	$13.68	$13.68	$13.68	$13.68	$12.95	0
2021-10-12	$13.68	$13.68	$13.68	$13.68	$12.95	0
2021-10-11	$13.68	$13.68	$13.68	$13.68	$12.95	54
2021-10-08	$13.68	$13.68	$13.68	$13.68	$12.95	281
2021-10-07	$14.18	$14.18	$13.60	$13.60	$12.87	5,698
2021-10-06	$13.43	$13.43	$13.43	$13.43	$12.71	282
2021-10-05	$12.89	$12.89	$12.89	$12.89	$12.20	77
2021-10-04	$13.65	$13.65	$12.89	$12.89	$12.20	1,209
2021-10-01	$13.53	$13.53	$13.53	$13.53	$12.81	2,278
2021-09-30	$13.53	$13.53	$13.53	$13.53	$12.81	304
2021-09-29	$13.34	$13.34	$13.34	$13.34	$12.63	7,957
2021-09-28	$13.14	$13.14	$13.10	$13.10	$12.40	3,500
2021-09-27	$13.06	$13.06	$13.06	$13.06	$12.36	349
2021-09-24	$13.05	$13.05	$13.05	$13.05	$12.35	147
2021-09-23	$13.05	$13.05	$13.05	$13.05	$12.35	184
2021-09-22	$11.93	$12.60	$11.93	$12.36	$11.70	7,236
2021-09-21	$12.14	$12.14	$12.14	$12.14	$11.49	143
2021-09-20	$12.55	$12.55	$12.55	$12.55	$11.88	150
2021-09-17	$12.58	$12.58	$12.54	$12.54	$11.87	723
2021-09-16	$12.95	$12.95	$12.95	$12.95	$12.26	3,782
2021-09-15	$13.18	$13.18	$13.18	$13.18	$12.48	1
2021-09-14	$13.18	$13.18	$13.18	$13.18	$12.48	209
2021-09-13	$12.82	$12.82	$12.82	$12.82	$12.14	39
2021-09-10	$12.82	$12.82	$12.82	$12.82	$12.14	0
2021-09-09	$13.07	$13.07	$12.82	$12.82	$12.14	434
2021-09-08	$12.70	$13.08	$12.70	$13.08	$12.38	531
2021-09-07	$12.95	$12.95	$12.95	$12.95	$12.26	1,200
2021-09-03	$13.25	$13.25	$13.25	$13.25	$12.54	4,528
2021-09-02	$13.05	$13.05	$13.05	$13.05	$12.35	169
2021-09-01	$12.30	$12.30	$12.30	$12.30	$11.64	0
2021-08-31	$12.46	$12.60	$12.30	$12.30	$11.64	769
2021-08-30	$12.50	$12.50	$12.50	$12.50	$11.83	47
2021-08-27	$12.50	$12.50	$12.50	$12.50	$11.83	376
2021-08-26	$12.78	$12.78	$12.78	$12.78	$12.10	508
2021-08-25	$12.75	$12.75	$12.55	$12.55	$11.88	312
2021-08-24	$12.66	$12.66	$12.66	$12.66	$11.99	0
2021-08-23	$12.66	$12.66	$12.66	$12.66	$11.99	30
2021-08-20	$12.66	$12.66	$12.66	$12.66	$11.99	2,600
2021-08-19	$12.66	$12.66	$12.66	$12.66	$11.99	0
2021-08-18	$12.66	$12.66	$12.66	$12.66	$11.99	0
2021-08-17	$12.66	$12.66	$12.66	$12.66	$11.99	279
2021-08-16	$12.35	$12.66	$12.35	$12.66	$11.99	464
2021-08-13	$12.62	$12.62	$12.62	$12.62	$11.95	0
2021-08-12	$12.70	$12.70	$12.40	$12.62	$11.95	547
2021-08-11	$12.30	$12.30	$12.30	$12.30	$11.64	115
2021-08-10	$12.35	$12.35	$12.35	$12.35	$11.69	5,726
2021-08-09	$12.05	$12.05	$12.05	$12.05	$11.41	0
2021-08-06	$12.05	$12.05	$12.05	$12.05	$11.41	810
2021-08-05	$11.80	$11.80	$11.80	$11.80	$11.17	271
2021-08-04	$11.81	$11.81	$11.81	$11.81	$11.18	390
2021-08-03	$12.35	$12.35	$12.35	$12.35	$11.69	1
2021-08-02	$12.35	$12.35	$12.35	$12.35	$11.69	0
2021-07-30	$12.35	$12.35	$12.35	$12.35	$11.69	179
2021-07-29	$11.11	$11.11	$11.11	$11.11	$10.52	0
2021-07-28	$11.11	$11.11	$11.11	$11.11	$10.52	16
2021-07-27	$11.11	$11.11	$11.11	$11.11	$10.52	888
2021-07-26	$11.40	$11.40	$11.40	$11.40	$10.79	3
2021-07-23	$11.40	$11.40	$11.40	$11.40	$10.79	400
2021-07-22	$11.00	$11.00	$11.00	$11.00	$10.41	51
2021-07-21	$11.00	$11.00	$11.00	$11.00	$10.41	448
2021-07-20	$10.60	$10.60	$10.60	$10.60	$10.03	175
2021-07-19	$10.75	$10.75	$10.70	$10.70	$10.12	818
2021-07-16	$11.08	$11.08	$11.08	$11.08	$10.49	0
2021-07-15	$11.08	$11.08	$11.08	$11.08	$10.49	1,239
2021-07-14	$11.40	$11.53	$11.40	$11.53	$10.91	2,298
2021-07-13	$11.43	$11.43	$11.40	$11.40	$10.79	355
2021-07-12	$11.49	$11.49	$11.49	$11.49	$10.88	850
2021-07-09	$11.70	$11.70	$11.70	$11.70	$11.08	0
2021-07-08	$11.70	$11.70	$11.70	$11.70	$11.08	0
2021-07-07	$11.70	$11.70	$11.34	$11.70	$11.08	6,430
2021-07-06	$12.10	$12.10	$12.10	$12.10	$11.45	0
2021-07-02	$12.10	$12.10	$12.10	$12.10	$11.45	191
2021-07-01	$11.85	$11.85	$11.85	$11.85	$11.22	898
2021-06-30	$11.90	$12.10	$11.65	$11.73	$11.10	3,072
2021-06-29	$12.85	$12.85	$12.85	$12.85	$12.16	0
2021-06-28	$12.65	$12.85	$12.65	$12.85	$12.16	789
2021-06-25	$12.39	$12.48	$12.39	$12.39	$11.73	18,372
2021-06-24	$12.18	$12.18	$12.18	$12.18	$11.53	0
2021-06-23	$12.18	$12.18	$12.18	$12.18	$11.53	0
2021-06-22	$12.18	$12.18	$12.18	$12.18	$11.53	156
2021-06-21	$11.98	$12.28	$11.98	$12.28	$11.62	764
2021-06-18	$12.22	$12.22	$12.22	$12.22	$11.57	382
2021-06-17	$12.90	$12.90	$12.90	$12.90	$12.21	0
2021-06-16	$12.95	$12.95	$12.90	$12.90	$12.21	400
2021-06-15	$13.35	$13.35	$13.35	$13.35	$12.64	0
2021-06-14	$13.35	$13.35	$13.35	$13.35	$12.64	0
2021-06-11	$13.35	$13.35	$13.35	$13.35	$12.64	69
2021-06-10	$13.12	$13.35	$13.10	$13.35	$12.64	38,635
2021-06-09	$13.35	$13.35	$13.35	$13.35	$12.64	0
2021-06-08	$13.42	$13.55	$13.35	$13.35	$12.64	18,735
2021-06-07	$12.91	$12.91	$12.91	$12.91	$12.22	598
2021-06-04	$12.91	$12.91	$12.91	$12.91	$12.22	0
2021-06-03	$12.91	$12.91	$12.91	$12.91	$12.22	741
2021-06-02	$13.00	$13.00	$13.00	$13.00	$12.31	1,535
2021-06-01	$13.03	$13.03	$13.03	$13.03	$12.33	553
2021-05-28	$12.70	$12.85	$12.70	$12.85	$12.16	3,830
2021-05-27	$12.40	$12.65	$12.40	$12.65	$11.98	6,014
2021-05-26	$12.30	$12.30	$12.30	$12.30	$11.64	1,345
2021-05-25	$12.95	$12.95	$12.69	$12.69	$12.01	788
2021-05-24	$12.61	$12.61	$12.61	$12.61	$11.94	155
2021-05-21	$13.00	$13.00	$13.00	$13.00	$12.31	0
2021-05-20	$13.00	$13.00	$13.00	$13.00	$12.31	156
2021-05-19	$12.85	$12.85	$12.85	$12.85	$12.16	161
2021-05-18	$12.05	$12.85	$12.05	$12.85	$12.16	278
2021-05-17	$12.75	$12.75	$12.75	$12.75	$12.07	235
2021-05-14	$11.90	$11.90	$11.90	$11.90	$11.26	0
2021-05-13	$11.90	$11.90	$11.90	$11.90	$11.26	0
2021-05-12	$12.24	$12.35	$11.90	$11.90	$11.26	60,330
2021-05-11	$12.20	$12.20	$12.00	$12.14	$11.49	1,709
2021-05-10	$12.05	$12.05	$12.05	$12.05	$11.41	6,200
2021-05-07	$11.05	$11.05	$11.05	$11.05	$10.46	1,265
2021-05-06	$11.00	$11.41	$11.00	$11.41	$10.80	662
2021-05-05	$10.28	$10.28	$10.28	$10.28	$9.73	1
2021-05-04	$10.28	$10.28	$10.28	$10.28	$9.73	153
2021-05-03	$10.48	$10.67	$10.48	$10.67	$10.10	1,042
2021-04-30	$10.48	$10.48	$10.48	$10.48	$9.92	557
2021-04-29	$10.30	$10.45	$10.30	$10.38	$9.82	1,793
2021-04-28	$10.05	$10.05	$10.05	$10.05	$9.51	0
2021-04-27	$10.19	$10.19	$10.05	$10.05	$9.51	631
2021-04-26	$10.00	$10.15	$10.00	$10.12	$9.58	6,552
2021-04-23	$9.95	$9.95	$9.95	$9.95	$9.42	244
2021-04-22	$9.87	$9.87	$9.45	$9.45	$8.95	3,239
2021-04-21	$9.65	$9.65	$9.40	$9.40	$8.90	8,675
2021-04-20	$10.54	$10.54	$10.54	$10.54	$9.98	36
2021-04-19	$10.54	$10.54	$10.54	$10.54	$9.98	1,605
2021-04-16	$10.39	$10.39	$10.39	$10.39	$9.70	319
2021-04-15	$10.33	$10.33	$10.33	$10.33	$8.82	0
2021-04-14	$10.33	$10.33	$10.33	$10.33	$8.82	0
2021-04-13	$10.33	$10.33	$10.33	$10.33	$8.82	1,100
2021-04-12	$10.34	$10.34	$10.34	$10.34	$8.83	376
2021-04-09	$10.62	$10.62	$10.62	$10.62	$9.07	0
2021-04-08	$10.62	$10.62	$10.62	$10.62	$9.07	0
2021-04-07	$10.62	$10.62	$10.62	$10.62	$9.07	100
2021-04-06	$10.84	$10.84	$10.84	$10.84	$9.26	141
2021-04-05	$10.10	$10.10	$10.10	$10.10	$8.63	148
2021-04-01	$10.65	$10.65	$10.65	$10.65	$9.10	1,501
2021-03-31	$10.70	$10.70	$10.70	$10.70	$9.14	0
2021-03-30	$10.70	$10.70	$10.70	$10.70	$9.14	0
2021-03-29	$10.70	$10.70	$10.70	$10.70	$9.14	0
2021-03-26	$10.70	$10.70	$10.70	$10.70	$9.14	167
2021-03-25	$11.00	$11.00	$11.00	$11.00	$9.40	35
2021-03-24	$11.00	$11.00	$11.00	$11.00	$9.40	93
2021-03-23	$11.00	$11.00	$11.00	$11.00	$9.40	0
2021-03-22	$11.10	$11.10	$11.00	$11.00	$9.40	549
2021-03-19	$11.51	$11.51	$11.51	$11.51	$9.83	66
2021-03-18	$11.44	$11.51	$11.44	$11.51	$9.83	3,564
2021-03-17	$11.16	$11.43	$11.16	$11.40	$9.74	14,311
2021-03-16	$11.07	$11.16	$11.03	$11.03	$9.42	12,321
2021-03-15	$10.75	$10.75	$10.75	$10.75	$9.18	1
2021-03-12	$10.75	$10.75	$10.75	$10.75	$9.18	0
2021-03-11	$10.75	$10.80	$10.59	$10.75	$9.18	11,002
2021-03-10	$10.91	$10.91	$10.91	$10.91	$9.32	38,555
2021-03-09	$10.98	$10.98	$10.91	$10.91	$9.32	75,000
2021-03-08	$10.40	$10.40	$10.40	$10.40	$8.88	0
2021-03-05	$10.40	$10.40	$10.40	$10.40	$8.88	444
2021-03-04	$10.64	$10.64	$10.64	$10.64	$9.09	0
2021-03-03	$10.60	$10.64	$10.60	$10.64	$9.09	4,091
2021-03-02	$10.48	$10.85	$10.40	$10.40	$8.88	4,593
2021-03-01	$10.30	$10.30	$10.30	$10.30	$8.80	1
2021-02-26	$10.65	$10.65	$10.65	$10.65	$9.10	700
2021-02-25	$10.75	$10.75	$10.65	$10.65	$9.10	700
2021-02-24	$10.55	$10.64	$10.41	$10.61	$9.06	26,035
2021-02-23	$10.28	$10.51	$10.28	$10.51	$8.97	5,230
2021-02-22	$10.06	$10.06	$9.85	$9.85	$8.41	4,010
2021-02-19	$10.10	$10.10	$10.10	$10.10	$8.63	1,000
2021-02-18	$10.30	$10.30	$10.30	$10.30	$8.80	48,355
2021-02-17	$10.30	$10.30	$10.30	$10.30	$8.80	0
2021-02-16	$10.35	$10.35	$10.30	$10.30	$8.80	48,355
2021-02-12	$10.15	$10.30	$10.15	$10.30	$8.80	300
2021-02-11	$10.28	$10.28	$10.28	$10.28	$8.78	10,235
2021-02-10	$10.53	$10.53	$10.53	$10.53	$8.99	113
2021-02-09	$10.19	$10.19	$10.19	$10.19	$8.71	18,712
2021-02-08	$10.19	$10.19	$10.19	$10.19	$8.71	0
2021-02-05	$9.90	$10.19	$9.90	$10.19	$8.71	18,712
2021-02-04	$9.75	$9.75	$9.75	$9.75	$8.33	3,537
2021-02-03	$9.75	$9.75	$9.75	$9.75	$8.33	170
2021-02-02	$9.75	$9.75	$9.75	$9.75	$8.33	3,012
2021-02-01	$9.00	$9.00	$9.00	$9.00	$7.69	20
2021-01-29	$9.15	$9.15	$8.65	$9.00	$7.69	19,971
2021-01-28	$9.20	$9.20	$9.20	$9.20	$7.86	21,859
2021-01-27	$9.11	$9.11	$9.11	$9.11	$7.78	2,000
2021-01-26	$9.38	$9.38	$9.38	$9.38	$8.02	13,195
2021-01-25	$9.10	$9.10	$9.10	$9.10	$7.77	1,150
2021-01-22	$9.70	$9.70	$9.43	$9.43	$8.06	1,307
2021-01-21	$10.10	$10.10	$9.90	$9.90	$8.46	1,822
2021-01-20	$9.55	$9.55	$9.55	$9.55	$8.16	0
2021-01-19	$9.55	$9.55	$9.55	$9.55	$8.16	4
2021-01-15	$9.55	$9.55	$9.55	$9.55	$8.16	261,640
2021-01-14	$9.55	$9.55	$9.55	$9.55	$8.16	370
2021-01-13	$9.75	$9.75	$9.75	$9.75	$8.33	12,965
2021-01-12	$9.93	$9.93	$9.93	$9.93	$8.48	10,241
2021-01-11	$9.93	$9.93	$9.93	$9.93	$8.48	0
2021-01-08	$9.93	$9.93	$9.93	$9.93	$8.48	0
2021-01-07	$9.93	$9.93	$9.93	$9.93	$8.48	10,241
2021-01-06	$9.75	$9.93	$9.75	$9.93	$8.48	500
2021-01-05	$9.15	$9.15	$9.15	$9.15	$7.82	100
2021-01-04	$9.29	$9.29	$9.29	$9.29	$7.94	0
2020-12-31	$8.99	$9.29	$8.99	$9.29	$7.94	1,320
2020-12-30	$9.40	$9.64	$9.25	$9.64	$8.24	10,745
2020-12-29	$9.24	$9.24	$9.24	$9.24	$7.89	1,000
2020-12-28	$9.00	$9.00	$9.00	$9.00	$7.69	4,201
2020-12-24	$9.00	$9.00	$9.00	$9.00	$7.69	0
2020-12-23	$9.00	$9.00	$9.00	$9.00	$7.69	4,201
2020-12-22	$9.00	$9.00	$9.00	$9.00	$7.69	280
2020-12-21	$9.00	$9.00	$9.00	$9.00	$7.69	902
2020-12-18	$9.65	$9.65	$9.65	$9.65	$8.24	0
2020-12-17	$9.65	$9.65	$9.65	$9.65	$8.24	0
2020-12-16	$9.65	$9.65	$9.65	$9.65	$8.24	50
2020-12-15	$9.65	$9.65	$9.65	$9.65	$8.24	16
2020-12-14	$9.65	$9.65	$9.65	$9.65	$8.24	102
2020-12-11	$9.70	$9.70	$9.70	$9.70	$8.29	0
2020-12-10	$9.70	$9.70	$9.70	$9.70	$8.29	0
2020-12-09	$9.70	$9.70	$9.70	$9.70	$8.29	25
2020-12-08	$9.70	$9.70	$9.70	$9.70	$8.29	100
2020-12-07	$9.87	$9.87	$9.87	$9.87	$8.43	0
2020-12-04	$9.87	$9.87	$9.87	$9.87	$8.43	25,282
2020-12-03	$9.51	$9.51	$9.51	$9.51	$8.12	220
2020-12-02	$9.49	$9.49	$9.49	$9.49	$8.11	0
2020-12-01	$9.48	$9.60	$9.25	$9.49	$8.11	12,616
2020-11-30	$10.55	$10.55	$10.55	$10.55	$9.01	2,470
2020-11-27	$10.97	$10.97	$10.97	$10.97	$9.37	0
2020-11-25	$10.97	$10.97	$10.97	$10.97	$9.37	110
2020-11-24	$10.25	$10.25	$10.25	$10.25	$8.76	2
2020-11-23	$10.25	$10.25	$10.25	$10.25	$8.76	14,189
2020-11-20	$9.89	$9.89	$9.89	$9.89	$8.45	5
2020-11-19	$9.89	$9.89	$9.89	$9.89	$8.45	200
2020-11-18	$9.91	$9.91	$9.91	$9.91	$8.47	500
2020-11-17	$9.65	$9.65	$9.65	$9.65	$8.24	2,500
2020-11-16	$9.65	$9.65	$9.65	$9.65	$8.24	0
2020-11-13	$9.65	$9.65	$9.65	$9.65	$8.24	0
2020-11-12	$9.65	$9.65	$9.65	$9.65	$8.24	100
2020-11-11	$9.65	$9.65	$9.65	$9.65	$8.24	192
2020-11-10	$9.80	$9.80	$9.80	$9.80	$8.37	1,685
2020-11-09	$8.90	$8.90	$8.90	$8.90	$7.60	416
2020-11-06	$8.45	$8.45	$8.45	$8.45	$7.22	0
2020-11-05	$8.45	$8.45	$8.45	$8.45	$7.22	979
2020-11-04	$8.23	$8.45	$8.23	$8.45	$7.22	3,630
2020-11-03	$7.78	$7.78	$7.78	$7.78	$6.65	0
2020-11-02	$7.65	$7.78	$7.65	$7.78	$6.65	2,100
2020-10-30	$7.40	$7.45	$7.40	$7.45	$6.36	14,494
2020-10-29	$7.30	$7.30	$7.30	$7.30	$6.24	280
2020-10-28	$7.40	$7.40	$7.40	$7.40	$6.32	180
2020-10-27	$7.74	$7.74	$7.70	$7.70	$6.58	3,000
2020-10-26	$8.10	$8.10	$8.10	$8.10	$6.92	10,400
2020-10-23	$8.18	$8.18	$8.18	$8.18	$6.98	10
2020-10-22	$8.18	$8.18	$8.18	$8.18	$6.98	0
2020-10-21	$8.18	$8.18	$8.18	$8.18	$6.98	120
2020-10-20	$7.79	$7.79	$7.79	$7.79	$6.65	0
2020-10-19	$7.79	$7.79	$7.79	$7.79	$6.65	0
2020-10-16	$7.79	$7.79	$7.79	$7.79	$6.65	2,000
2020-10-15	$7.88	$7.88	$7.88	$7.88	$6.73	100
2020-10-14	$8.68	$8.68	$8.68	$8.68	$7.41	0
2020-10-13	$8.68	$8.68	$8.68	$8.68	$7.41	4,816
2020-10-12	$8.68	$8.68	$8.68	$8.68	$7.41	57
2020-10-09	$9.00	$9.00	$8.68	$8.68	$7.41	1,977
2020-10-08	$8.88	$9.06	$8.88	$9.06	$7.74	2,000
2020-10-07	$8.73	$8.73	$8.45	$8.45	$7.22	1,903
2020-10-06	$8.30	$8.30	$8.30	$8.30	$7.09	1
2020-10-05	$8.30	$8.30	$8.30	$8.30	$7.09	500
2020-10-02	$8.05	$8.05	$8.05	$8.05	$6.88	0
2020-10-01	$8.05	$8.05	$8.05	$8.05	$6.88	4,000
2020-09-30	$8.05	$8.05	$8.05	$8.05	$6.88	0
2020-09-29	$8.05	$8.05	$8.05	$8.05	$6.88	12,940
2020-09-28	$8.04	$8.04	$8.04	$8.04	$6.87	501
2020-09-25	$7.64	$7.64	$7.60	$7.60	$6.49	39,078
2020-09-24	$8.06	$8.06	$8.04	$8.04	$6.87	22,904
2020-09-23	$8.10	$8.10	$8.10	$8.10	$6.92	2,600
2020-09-22	$8.15	$8.15	$8.15	$8.15	$6.96	6,950
2020-09-21	$8.75	$8.75	$8.75	$8.75	$7.47	100
2020-09-18	$9.20	$9.20	$8.96	$8.96	$7.66	3,148
2020-09-17	$9.56	$9.56	$9.56	$9.56	$8.16	0
2020-09-16	$9.56	$9.56	$9.56	$9.56	$8.16	0
2020-09-15	$9.56	$9.56	$9.56	$9.56	$8.16	1,500
2020-09-14	$9.56	$9.56	$9.56	$9.56	$8.16	335
2020-09-11	$9.60	$9.60	$9.60	$9.60	$8.20	0
2020-09-10	$9.60	$9.60	$9.60	$9.60	$8.20	0
2020-09-09	$9.60	$9.60	$9.60	$9.60	$8.20	0
2020-09-08	$9.60	$9.60	$9.60	$9.60	$8.20	100
2020-09-04	$10.06	$10.06	$10.06	$10.06	$8.60	8,172
2020-09-03	$10.06	$10.06	$10.06	$10.06	$8.60	50
2020-09-02	$10.06	$10.06	$10.06	$10.06	$8.60	0
2020-09-01	$10.06	$10.06	$10.06	$10.06	$8.60	0
2020-08-31	$10.06	$10.06	$10.06	$10.06	$8.60	4
2020-08-28	$10.01	$10.08	$10.01	$10.06	$8.60	382,629
2020-08-27	$10.02	$10.02	$10.02	$10.02	$8.56	2
2020-08-26	$10.02	$10.02	$10.02	$10.02	$8.56	0
2020-08-25	$10.02	$10.02	$10.02	$10.02	$8.56	591
2020-08-24	$9.68	$9.68	$9.68	$9.68	$8.27	800
2020-08-21	$9.60	$9.60	$9.60	$9.60	$8.20	200
2020-08-20	$9.55	$9.55	$9.55	$9.55	$8.15	0
2020-08-19	$9.55	$9.55	$9.55	$9.55	$8.15	0
2020-08-18	$9.55	$9.55	$9.55	$9.55	$8.15	0
2020-08-17	$9.73	$9.73	$9.55	$9.55	$8.16	452
2020-08-14	$9.89	$9.89	$9.89	$9.89	$8.45	0
2020-08-13	$9.89	$9.89	$9.89	$9.89	$8.45	0
2020-08-12	$9.89	$9.89	$9.89	$9.89	$8.45	200
2020-08-11	$8.80	$8.80	$8.80	$8.80	$7.52	647
2020-08-10	$8.80	$8.80	$8.80	$8.80	$7.52	0
2020-08-07	$9.03	$9.03	$8.80	$8.80	$7.52	7,829
2020-08-06	$9.15	$9.15	$9.15	$9.15	$7.82	100
2020-08-05	$9.25	$9.25	$9.25	$9.25	$7.90	0
2020-08-04	$9.25	$9.25	$9.25	$9.25	$7.90	0
2020-08-03	$9.25	$9.25	$9.25	$9.25	$7.90	0
2020-07-31	$9.33	$9.55	$9.20	$9.25	$7.90	5,543
2020-07-30	$9.39	$9.39	$8.90	$8.90	$7.60	5,136
2020-07-29	$10.39	$10.39	$10.39	$10.39	$8.88	0
2020-07-28	$10.39	$10.39	$10.39	$10.39	$8.87	18
2020-07-27	$10.39	$10.39	$10.39	$10.39	$8.88	51
2020-07-24	$10.39	$10.39	$10.39	$10.39	$8.88	30,000
2020-07-23	$10.39	$10.39	$10.39	$10.39	$8.88	4,000
2020-07-22	$10.39	$10.39	$10.39	$10.39	$8.87	1,790
2020-07-21	$10.10	$10.10	$10.10	$10.10	$8.63	0
2020-07-20	$10.03	$10.10	$9.98	$10.10	$8.63	26,450
2020-07-17	$9.93	$9.93	$9.93	$9.93	$8.48	15
2020-07-16	$9.93	$9.93	$9.93	$9.93	$8.48	0
2020-07-15	$9.93	$9.93	$9.93	$9.93	$8.48	0
2020-07-14	$9.93	$9.93	$9.93	$9.93	$8.48	13,254
2020-07-13	$9.65	$9.82	$9.60	$9.60	$8.20	4,687
2020-07-10	$9.72	$9.72	$9.72	$9.72	$8.30	0
2020-07-09	$9.72	$9.72	$9.72	$9.72	$8.30	100
2020-07-08	$9.75	$9.75	$9.75	$9.75	$8.33	0
2020-07-07	$9.75	$9.75	$9.75	$9.75	$8.33	0
2020-07-06	$9.85	$9.95	$9.75	$9.75	$8.33	2,126
2020-07-02	$9.63	$9.75	$9.63	$9.75	$8.33	2,190
2020-07-01	$8.90	$8.90	$8.90	$8.90	$7.60	817
2020-06-30	$9.40	$9.40	$9.40	$9.40	$8.03	0
2020-06-29	$9.40	$9.40	$9.40	$9.40	$8.03	100
2020-06-26	$9.11	$9.11	$9.11	$9.11	$7.78	3,370
2020-06-25	$9.11	$9.11	$9.11	$9.11	$7.78	0
2020-06-24	$9.11	$9.11	$9.11	$9.11	$7.78	13,035
2020-06-23	$9.09	$9.09	$9.09	$9.09	$7.77	0
2020-06-22	$9.32	$9.32	$9.09	$9.09	$7.77	3,600
2020-06-19	$9.14	$9.25	$9.14	$9.25	$7.90	9,048
2020-06-18	$9.35	$9.35	$9.35	$9.35	$7.99	0
2020-06-17	$9.35	$9.35	$9.35	$9.35	$7.99	445
2020-06-16	$9.70	$9.70	$9.70	$9.70	$8.29	105
2020-06-15	$8.95	$9.00	$8.88	$9.00	$7.69	1,860
2020-06-12	$8.85	$8.85	$8.85	$8.85	$7.56	31
2020-06-11	$8.90	$8.90	$8.85	$8.85	$7.56	300
2020-06-10	$10.05	$10.05	$10.05	$10.05	$8.59	30
2020-06-09	$10.14	$10.15	$9.95	$10.05	$8.59	13,515
2020-06-08	$10.34	$10.55	$10.34	$10.55	$9.01	27,047
2020-06-05	$10.05	$10.10	$10.04	$10.04	$8.58	1,626
2020-06-04	$9.65	$9.65	$9.59	$9.59	$8.19	25,450
2020-06-03	$9.14	$9.35	$9.14	$9.35	$7.99	269,390
2020-06-02	$9.02	$9.02	$8.80	$8.80	$7.52	13,090
2020-06-01	$8.76	$8.76	$8.76	$8.76	$7.48	41,753
2020-05-29	$8.46	$8.46	$8.46	$8.46	$7.23	0
2020-05-28	$8.46	$8.46	$8.46	$8.46	$7.23	9,408
2020-05-27	$8.14	$8.14	$7.92	$8.14	$6.95	11,274
2020-05-26	$7.55	$7.55	$7.55	$7.55	$6.45	200
2020-05-22	$6.75	$6.75	$6.75	$6.75	$5.77	11,762
2020-05-21	$6.75	$6.75	$6.75	$6.75	$5.77	287
2020-05-20	$7.34	$7.34	$7.34	$7.34	$6.27	0
2020-05-19	$7.09	$7.34	$7.09	$7.34	$6.27	1,536
2020-05-18	$6.77	$6.77	$6.77	$6.77	$5.78	2
2020-05-15	$6.77	$6.77	$6.77	$6.77	$5.79	120
2020-05-14	$6.65	$6.78	$6.65	$6.77	$5.78	16,701
2020-05-13	$7.50	$7.50	$7.50	$7.50	$6.41	0
2020-05-12	$7.50	$7.50	$7.50	$7.50	$6.41	2,000
2020-05-11	$7.14	$7.14	$7.14	$7.14	$6.10	31
2020-05-08	$7.14	$7.14	$7.14	$7.14	$6.10	1,040
2020-05-07	$7.14	$7.14	$7.00	$7.00	$5.98	3,902
2020-05-06	$7.14	$7.14	$7.14	$7.14	$6.10	14,879
2020-05-05	$7.35	$7.35	$7.10	$7.10	$6.07	370
2020-05-04	$7.15	$7.29	$7.15	$7.29	$6.23	7,986
2020-05-01	$7.30	$7.30	$7.30	$7.30	$6.24	0
2020-04-30	$7.30	$7.30	$7.30	$7.30	$6.24	541
2020-04-29	$7.80	$7.80	$7.80	$7.80	$6.66	545
2020-04-28	$7.80	$7.80	$7.80	$7.80	$6.66	1,000
2020-04-27	$7.48	$7.58	$7.48	$7.58	$6.48	1,524
2020-04-24	$7.35	$7.44	$7.24	$7.44	$6.36	3,261
2020-04-23	$7.95	$7.95	$7.95	$7.95	$6.79	130
2020-04-22	$7.18	$7.18	$7.18	$7.18	$6.13	46
2020-04-21	$7.18	$7.18	$7.18	$7.18	$6.13	13,903
2020-04-20	$7.52	$7.52	$7.52	$7.52	$6.42	1,387
2020-04-17	$7.50	$7.50	$7.49	$7.49	$6.40	6,849
2020-04-16	$7.18	$7.39	$7.18	$7.39	$5.79	8,703
2020-04-15	$7.50	$7.50	$7.23	$7.47	$5.85	1,646
2020-04-14	$8.10	$8.10	$7.70	$7.70	$6.03	554
2020-04-13	$8.26	$8.26	$8.26	$8.26	$6.47	100
2020-04-09	$8.20	$8.60	$8.20	$8.26	$6.47	470
2020-04-08	$8.02	$8.02	$8.02	$8.02	$6.28	16,500
2020-04-07	$7.74	$8.90	$7.74	$8.02	$6.28	6,026
2020-04-06	$7.06	$7.06	$7.06	$7.06	$5.53	0
2020-04-03	$7.35	$7.35	$7.06	$7.06	$5.53	1,038
2020-04-02	$7.35	$7.36	$7.35	$7.36	$5.76	10,300
2020-04-01	$7.50	$7.50	$7.45	$7.45	$5.83	6,046
2020-03-31	$7.96	$7.96	$7.96	$7.96	$6.23	0
2020-03-30	$7.98	$8.47	$7.39	$7.96	$6.23	6,613
2020-03-27	$8.73	$8.73	$8.70	$8.70	$6.81	2,295
2020-03-26	$9.80	$9.80	$9.80	$9.80	$7.67	100
2020-03-25	$8.15	$9.25	$8.15	$9.19	$7.19	26,934
2020-03-24	$8.80	$9.20	$8.80	$9.20	$7.20	2,470
2020-03-23	$8.10	$8.20	$8.10	$8.10	$6.34	12,400
2020-03-20	$8.32	$8.32	$7.83	$7.83	$6.13	5,134
2020-03-19	$7.72	$7.72	$7.72	$7.72	$6.04	50
2020-03-18	$7.72	$7.72	$7.72	$7.72	$6.05	584
2020-03-17	$7.37	$7.72	$7.33	$7.72	$6.04	59,716
2020-03-16	$7.94	$7.94	$7.46	$7.46	$5.84	3,510
2020-03-13	$9.40	$9.44	$8.52	$9.28	$7.26	21,828
2020-03-12	$8.85	$8.85	$7.92	$8.05	$6.30	2,104
2020-03-11	$9.47	$9.47	$9.47	$9.47	$7.41	600
2020-03-10	$9.72	$9.74	$9.34	$9.74	$7.62	2,475
2020-03-09	$9.84	$10.04	$9.36	$9.50	$7.44	8,058
2020-03-06	$11.05	$11.05	$11.05	$11.05	$8.65	200
2020-03-05	$11.33	$11.34	$11.30	$11.30	$8.85	19,381
2020-03-04	$11.50	$11.60	$11.39	$11.60	$9.08	3,288
2020-03-03	$11.85	$11.85	$11.70	$11.70	$9.16	610
2020-03-02	$12.50	$12.50	$12.50	$12.50	$9.79	134
2020-02-28	$12.75	$12.75	$12.67	$12.67	$9.92	1,300
2020-02-27	$13.21	$13.21	$13.21	$13.21	$10.34	1,237
2020-02-26	$13.70	$13.70	$13.70	$13.70	$10.72	6,999
2020-02-25	$13.53	$13.53	$13.52	$13.52	$10.58	400
2020-02-24	$13.53	$13.53	$13.45	$13.45	$10.53	730
2020-02-21	$14.84	$14.84	$14.84	$14.84	$11.62	1,400
2020-02-20	$14.98	$14.98	$14.84	$14.84	$11.62	7,491
2020-02-19	$15.05	$15.05	$15.05	$15.05	$11.78	1
2020-02-18	$15.05	$15.05	$15.05	$15.05	$11.78	21,000
2020-02-14	$14.93	$14.93	$14.93	$14.93	$11.69	1,600
2020-02-13	$13.77	$13.77	$13.77	$13.77	$10.78	0
2020-02-12	$13.77	$13.77	$13.77	$13.77	$10.78	0
2020-02-11	$13.77	$13.77	$13.77	$13.77	$10.78	0
2020-02-10	$13.77	$13.77	$13.77	$13.77	$10.78	5
2020-02-07	$13.77	$13.77	$13.77	$13.77	$10.78	700
2020-02-06	$13.77	$13.77	$13.77	$13.77	$10.78	50
2020-02-04	$13.77	$13.77	$13.77	$13.77	$10.78	15,265
2020-02-03	$13.23	$13.23	$13.23	$13.23	$10.36	0
2020-01-31	$13.23	$13.23	$13.23	$13.23	$10.36	200
2020-01-30	$13.93	$13.93	$13.93	$13.93	$10.90	18
2020-01-29	$13.93	$13.93	$13.93	$13.93	$10.90	0
2020-01-28	$13.93	$13.93	$13.93	$13.93	$10.90	0
2020-01-27	$13.93	$13.93	$13.93	$13.93	$10.90	0
2020-01-24	$13.93	$13.93	$13.93	$13.93	$10.90	6,717
2020-01-23	$13.89	$13.89	$13.82	$13.82	$10.82	2,386
2020-01-22	$13.94	$13.94	$13.94	$13.94	$10.91	2,836
2020-01-21	$14.45	$14.45	$14.45	$14.45	$11.31	0
2020-01-17	$14.45	$14.45	$14.45	$14.45	$11.31	96,767
2020-01-16	$14.45	$14.45	$14.45	$14.45	$11.31	0
2020-01-15	$14.45	$14.45	$14.45	$14.45	$11.31	101
2020-01-14	$14.99	$14.99	$14.99	$14.99	$11.73	0
2020-01-13	$14.99	$14.99	$14.99	$14.99	$11.73	0
2020-01-10	$14.99	$14.99	$14.99	$14.99	$11.73	0
2020-01-09	$14.99	$14.99	$14.99	$14.99	$11.73	3
2020-01-08	$14.99	$14.99	$14.99	$14.99	$11.73	15
2020-01-07	$14.99	$14.99	$14.99	$14.99	$11.73	0
2020-01-06	$14.99	$14.99	$14.99	$14.99	$11.73	0
2020-01-03	$14.99	$14.99	$14.99	$14.99	$11.73	1,032
2020-01-02	$14.91	$15.02	$14.91	$14.99	$11.73	18,440
2019-12-31	$14.49	$14.49	$14.49	$14.49	$11.34	500
2019-12-30	$14.49	$14.49	$14.49	$14.49	$11.34	350
2019-12-27	$14.64	$14.64	$14.64	$14.64	$11.46	140
2019-12-26	$14.60	$14.60	$14.60	$14.60	$11.43	143
2019-12-24	$14.58	$14.58	$14.58	$14.58	$11.41	100
2019-12-23	$14.92	$14.92	$14.92	$14.92	$11.68	0
2019-12-20	$14.92	$14.92	$14.92	$14.92	$11.68	200
2019-12-19	$14.80	$14.80	$14.80	$14.80	$11.59	3
2019-12-18	$14.80	$14.80	$14.80	$14.80	$11.59	200
2019-12-17	$14.37	$14.37	$14.37	$14.37	$11.25	147
2019-12-16	$14.37	$14.37	$14.37	$14.37	$11.25	200,150
2019-12-13	$14.56	$14.56	$14.37	$14.37	$11.25	104,053
2019-12-12	$14.85	$14.85	$14.85	$14.85	$11.62	3,249
2019-12-11	$14.29	$14.29	$14.29	$14.29	$11.19	2,210
2019-12-10	$14.15	$14.29	$14.15	$14.29	$11.19	16,591
2019-12-09	$14.10	$14.10	$13.92	$13.92	$10.90	611
2019-12-06	$14.00	$14.00	$14.00	$14.00	$10.96	600,110
2019-12-05	$13.78	$13.84	$13.74	$13.84	$10.83	2,288
2019-12-04	$13.63	$13.63	$13.63	$13.63	$10.67	100
2019-12-03	$13.80	$13.80	$13.80	$13.80	$10.80	0
2019-12-02	$13.80	$13.80	$13.80	$13.80	$10.80	120
2019-11-29	$13.83	$13.83	$13.83	$13.83	$10.83	114
2019-11-27	$13.92	$13.92	$13.92	$13.92	$10.90	110
2019-11-26	$13.88	$13.88	$13.88	$13.88	$10.87	40
2019-11-25	$13.88	$13.88	$13.88	$13.88	$10.87	865
2019-11-22	$13.68	$13.68	$13.68	$13.68	$10.71	1,700
2019-11-21	$13.72	$13.72	$13.72	$13.72	$10.74	250
2019-11-20	$13.73	$13.73	$13.73	$13.73	$10.75	0
2019-11-19	$13.73	$13.73	$13.73	$13.73	$10.75	150
2019-11-18	$13.66	$13.66	$13.60	$13.60	$10.65	1,028
2019-11-15	$13.74	$13.74	$13.74	$13.74	$10.76	150
2019-11-14	$14.03	$14.03	$14.03	$14.03	$10.98	0
2019-11-13	$14.03	$14.03	$14.03	$14.03	$10.98	0
2019-11-12	$14.03	$14.03	$14.03	$14.03	$10.98	100
2019-11-11	$13.79	$13.79	$13.79	$13.79	$10.80	200
2019-11-08	$14.08	$14.08	$13.95	$14.03	$10.98	500
2019-11-07	$12.82	$12.82	$12.82	$12.82	$10.04	34
2019-11-06	$12.82	$12.82	$12.82	$12.82	$10.04	0
2019-11-05	$12.82	$12.82	$12.82	$12.82	$10.04	10
2019-11-04	$12.82	$12.82	$12.82	$12.82	$10.04	8
2019-11-01	$12.82	$12.82	$12.82	$12.82	$10.04	100
2019-10-31	$12.79	$12.79	$12.79	$12.79	$10.01	0
2019-10-30	$12.71	$12.79	$12.71	$12.79	$10.01	1,600
2019-10-29	$12.75	$12.75	$12.75	$12.75	$9.98	196
2019-10-28	$12.75	$12.75	$12.75	$12.75	$9.98	2,250
2019-10-25	$12.81	$12.81	$12.81	$12.81	$10.03	1,010
2019-10-24	$13.04	$13.04	$13.04	$13.04	$10.21	34
2019-10-23	$13.04	$13.04	$13.04	$13.04	$10.21	0
2019-10-22	$13.04	$13.04	$13.04	$13.04	$10.21	0
2019-10-21	$13.04	$13.04	$13.04	$13.04	$10.21	1,000
2019-10-18	$12.74	$12.74	$12.74	$12.74	$9.97	0
2019-10-17	$12.74	$12.74	$12.74	$12.74	$9.97	1,242
2019-10-16	$12.55	$12.60	$12.55	$12.60	$9.87	2,909
2019-10-15	$12.00	$12.00	$12.00	$12.00	$9.39	160
2019-10-14	$11.90	$11.90	$11.90	$11.90	$9.32	273
2019-10-11	$11.33	$11.33	$11.33	$11.33	$8.87	100
2019-10-10	$11.40	$11.40	$11.33	$11.33	$8.87	1,764
2019-10-09	$11.33	$11.33	$11.33	$11.33	$8.87	0
2019-10-08	$11.33	$11.33	$11.33	$11.33	$8.87	0
2019-10-07	$11.33	$11.33	$11.33	$11.33	$8.87	74
2019-10-04	$11.33	$11.33	$11.33	$11.33	$8.87	0
2019-10-03	$11.33	$11.33	$11.33	$11.33	$8.87	15,500
2019-10-02	$11.77	$11.77	$11.77	$11.77	$9.21	23
2019-10-01	$11.77	$11.77	$11.77	$11.77	$9.21	600
2019-09-30	$11.72	$11.72	$11.72	$11.72	$9.17	0
2019-09-27	$11.72	$11.72	$11.72	$11.72	$9.17	0
2019-09-26	$11.72	$11.72	$11.72	$11.72	$9.17	100
2019-09-25	$11.72	$11.72	$11.72	$11.72	$9.17	1
2019-09-24	$11.72	$11.72	$11.72	$11.72	$9.17	4,230
2019-09-23	$11.90	$11.90	$11.90	$11.90	$9.32	3,000
2019-09-20	$12.12	$12.12	$12.12	$12.12	$9.49	0
2019-09-19	$12.12	$12.12	$12.12	$12.12	$9.49	0
2019-09-18	$12.12	$12.12	$12.12	$12.12	$9.49	425
2019-09-17	$11.93	$11.93	$11.93	$11.93	$9.34	195
2019-09-16	$12.57	$12.57	$12.57	$12.57	$9.84	0
2019-09-13	$12.59	$12.59	$12.57	$12.57	$9.84	1,250
2019-09-12	$11.91	$11.91	$11.91	$11.91	$9.32	115
2019-09-11	$12.12	$12.12	$12.12	$12.12	$9.49	1,254
2019-09-10	$12.12	$12.12	$12.12	$12.12	$9.49	30
2019-09-09	$12.18	$12.23	$12.12	$12.12	$9.49	1,397
2019-09-06	$11.39	$11.39	$11.39	$11.39	$8.92	0
2019-09-05	$11.39	$11.39	$11.39	$11.39	$8.92	0
2019-09-04	$11.39	$11.39	$11.39	$11.39	$8.92	1,550
2019-09-03	$10.90	$10.90	$10.90	$10.90	$8.53	0
2019-08-30	$10.90	$10.90	$10.90	$10.90	$8.53	2,090
2019-08-29	$11.23	$11.40	$11.23	$11.40	$8.92	823
2019-08-28	$10.46	$10.46	$10.46	$10.46	$8.19	0
2019-08-27	$10.46	$10.46	$10.46	$10.46	$8.19	0
2019-08-26	$10.46	$10.46	$10.46	$10.46	$8.19	0
2019-08-23	$10.46	$10.46	$10.46	$10.46	$8.19	200
2019-08-22	$10.86	$10.86	$10.86	$10.86	$8.50	500
2019-08-21	$10.04	$10.04	$10.04	$10.04	$7.86	0
2019-08-20	$10.04	$10.04	$10.04	$10.04	$7.86	0
2019-08-19	$10.04	$10.04	$10.04	$10.04	$7.86	74
2019-08-15	$10.04	$10.04	$10.04	$10.04	$7.86	190
2019-08-14	$10.41	$10.41	$10.01	$10.04	$7.86	14,552
2019-08-13	$10.50	$10.50	$10.50	$10.50	$8.22	412
2019-08-12	$10.37	$10.37	$10.37	$10.37	$8.12	17,410
2019-08-09	$10.58	$10.58	$10.35	$10.58	$8.28	1,220
2019-08-08	$11.12	$11.12	$10.89	$10.89	$8.52	3,145
2019-08-07	$11.52	$11.52	$11.52	$11.52	$9.02	9,100
2019-08-06	$11.52	$11.52	$11.52	$11.52	$9.02	9,118
2019-08-05	$11.59	$11.59	$11.48	$11.49	$8.99	900
2019-08-02	$11.59	$11.59	$11.59	$11.59	$9.07	621
2019-08-01	$11.90	$11.90	$11.59	$11.59	$9.07	260
2019-07-31	$12.31	$12.31	$12.31	$12.31	$9.64	400
2019-07-30	$12.31	$12.31	$12.31	$12.31	$9.64	400
2019-07-29	$12.31	$12.31	$12.31	$12.31	$9.64	355
2019-07-26	$12.76	$12.76	$12.76	$12.76	$9.99	0
2019-07-25	$12.85	$12.85	$12.76	$12.76	$9.99	8,388
2019-07-24	$12.46	$12.46	$12.46	$12.46	$9.75	0
2019-07-23	$12.46	$12.46	$12.46	$12.46	$9.75	0
2019-07-22	$12.46	$12.46	$12.46	$12.46	$9.75	103
2019-07-19	$13.15	$13.15	$13.15	$13.15	$10.29	0
2019-07-18	$13.15	$13.15	$13.15	$13.15	$10.29	0
2019-07-17	$13.15	$13.15	$13.15	$13.15	$10.29	0
2019-07-16	$13.15	$13.15	$13.15	$13.15	$10.29	130
2019-07-15	$12.84	$12.86	$12.73	$12.76	$9.99	4,364
2019-07-12	$13.08	$13.08	$13.08	$13.08	$10.24	0
2019-07-11	$13.08	$13.08	$13.08	$13.08	$10.24	100
2019-07-10	$12.49	$12.49	$12.49	$12.49	$9.78	19
2019-07-09	$12.49	$12.49	$12.49	$12.49	$9.78	0
2019-07-08	$12.49	$12.49	$12.49	$12.49	$9.78	0
2019-07-05	$12.49	$12.49	$12.49	$12.49	$9.78	0
2019-07-03	$12.40	$12.49	$12.40	$12.49	$9.78	16,200
2019-07-02	$11.99	$11.99	$11.99	$11.99	$9.39	25
2019-07-01	$11.99	$11.99	$11.99	$11.99	$9.39	0
2019-06-28	$11.99	$11.99	$11.99	$11.99	$9.39	0
2019-06-27	$11.99	$11.99	$11.99	$11.99	$9.39	0
2019-06-26	$11.90	$11.99	$11.90	$11.99	$9.39	7,315
2019-06-25	$11.93	$11.93	$11.93	$11.93	$9.34	0
2019-06-24	$11.93	$11.93	$11.93	$11.93	$9.34	0
2019-06-21	$11.93	$11.93	$11.93	$11.93	$9.34	0
2019-06-20	$11.93	$11.93	$11.93	$11.93	$9.34	1,000
2019-06-18	$11.49	$11.49	$11.49	$11.49	$8.99	0
2019-06-17	$11.49	$11.49	$11.49	$11.49	$8.99	0
2019-06-14	$11.49	$11.49	$11.49	$11.49	$8.99	0
2019-06-13	$11.49	$11.49	$11.49	$11.49	$8.99	25,114
2019-06-12	$11.55	$11.55	$11.39	$11.39	$8.92	9,162
2019-06-11	$11.69	$11.69	$11.69	$11.69	$9.15	45,670
2019-06-10	$11.46	$11.46	$11.46	$11.46	$8.97	200
2019-06-06	$11.47	$11.47	$11.23	$11.23	$8.79	300
2019-06-05	$11.42	$11.42	$11.42	$11.42	$8.94	0
2019-06-03	$11.42	$11.42	$11.42	$11.42	$8.94	298,555
2019-05-31	$11.42	$11.42	$11.42	$11.42	$8.94	41,920
2019-05-30	$11.25	$11.25	$11.25	$11.25	$8.81	0
2019-05-29	$11.34	$11.34	$11.25	$11.25	$8.81	486
2019-05-28	$11.49	$11.49	$11.49	$11.49	$8.99	74
2019-05-24	$11.49	$11.49	$11.49	$11.49	$8.99	125
2019-05-23	$11.15	$11.15	$11.15	$11.15	$8.73	5,654
2019-05-22	$11.66	$11.66	$11.66	$11.66	$9.13	0
2019-05-21	$11.40	$11.66	$11.34	$11.66	$9.13	3,950
2019-05-20	$11.56	$11.59	$11.43	$11.59	$9.07	5,293
2019-05-17	$11.71	$11.71	$11.71	$11.71	$9.17	1,000
2019-05-16	$11.76	$11.76	$11.76	$11.76	$9.21	0
2019-05-15	$11.74	$11.80	$11.74	$11.76	$9.21	2,000
2019-05-14	$11.81	$12.11	$11.81	$12.11	$9.48	7,506
2019-05-13	$12.40	$12.40	$12.40	$12.40	$9.71	1,619
2019-05-10	$12.77	$12.77	$12.77	$12.77	$10.00	0
2019-05-09	$12.77	$12.77	$12.77	$12.77	$10.00	300
2019-05-08	$12.85	$12.85	$12.85	$12.85	$10.06	200
2019-05-07	$12.85	$12.85	$12.75	$12.75	$9.98	587
2019-05-06	$13.81	$13.81	$13.81	$13.81	$10.81	0
2019-05-03	$13.61	$13.81	$13.61	$13.81	$10.81	3,350
2019-05-02	$13.86	$13.86	$13.86	$13.86	$10.85	300
2019-05-01	$13.68	$13.68	$13.68	$13.68	$10.71	1,485
2019-04-30	$13.40	$13.40	$13.40	$13.40	$10.49	0
2019-04-29	$13.40	$13.40	$13.40	$13.40	$10.49	0
2019-04-26	$13.40	$13.40	$13.40	$13.40	$10.49	0
2019-04-25	$13.40	$13.40	$13.40	$13.40	$10.49	500
2019-04-24	$13.44	$13.44	$13.32	$13.38	$10.47	8,350
2019-04-23	$13.82	$13.82	$13.78	$13.78	$10.79	2,000
2019-04-22	$14.27	$14.27	$14.27	$14.27	$10.93	75
2019-04-18	$14.30	$14.30	$14.27	$14.27	$10.70	1,839
2019-04-17	$14.61	$14.73	$14.61	$14.73	$11.05	697
2019-04-16	$14.53	$14.53	$14.53	$14.53	$10.90	2,217
2019-04-15	$14.09	$14.23	$14.09	$14.23	$10.67	1,400
2019-04-12	$14.08	$14.08	$13.84	$13.92	$10.44	1,935
2019-04-11	$13.39	$13.39	$13.39	$13.39	$10.04	6,917
2019-04-10	$13.39	$13.39	$13.39	$13.39	$10.04	0
2019-04-09	$13.39	$13.39	$13.39	$13.39	$10.04	1,150
2019-04-08	$13.37	$13.37	$13.37	$13.37	$10.03	64
2019-04-05	$13.41	$13.41	$13.37	$13.37	$10.03	221
2019-04-04	$13.59	$13.59	$13.59	$13.59	$10.19	0
2019-04-03	$13.59	$13.59	$13.59	$13.59	$10.19	161
2019-04-02	$13.42	$13.42	$13.31	$13.31	$9.98	9,800
2019-04-01	$13.41	$13.56	$13.33	$13.56	$10.17	4,490
2019-03-29	$12.92	$12.92	$12.80	$12.89	$9.67	6,440
2019-03-28	$12.77	$12.77	$12.77	$12.77	$9.58	2,592
2019-03-27	$12.58	$12.58	$12.58	$12.58	$9.43	0
2019-03-26	$12.58	$12.58	$12.58	$12.58	$9.43	950
2019-03-25	$12.82	$12.86	$12.82	$12.86	$9.64	13,443
2019-03-22	$12.77	$12.77	$12.77	$12.77	$9.58	52
2019-03-21	$12.77	$12.77	$12.77	$12.77	$9.58	0
2019-03-20	$12.77	$12.77	$12.77	$12.77	$9.58	0
2019-03-19	$12.77	$12.77	$12.77	$12.77	$9.58	14,250
2019-03-18	$12.77	$12.77	$12.77	$12.77	$9.58	0
2019-03-14	$12.77	$12.77	$12.77	$12.77	$9.58	0
2019-03-13	$12.77	$12.77	$12.77	$12.77	$9.58	0
2019-03-12	$12.77	$12.77	$12.77	$12.77	$9.58	0
2019-03-11	$12.77	$12.77	$12.77	$12.77	$9.58	1,900
2019-03-08	$12.94	$12.94	$12.94	$12.94	$9.70	50
2019-03-07	$12.80	$12.94	$12.80	$12.94	$9.70	6,695
2019-03-06	$13.42	$13.42	$13.42	$13.42	$10.06	330
2019-03-05	$13.60	$13.60	$13.60	$13.60	$10.20	0
2019-03-04	$13.60	$13.60	$13.60	$13.60	$10.20	0
2019-03-01	$13.75	$13.75	$13.45	$13.60	$10.20	303,928
2019-02-28	$13.48	$13.53	$13.48	$13.48	$10.11	2,725
2019-02-27	$13.05	$13.05	$13.05	$13.05	$9.79	0
2019-02-26	$12.93	$13.05	$12.93	$13.05	$9.79	590
2019-02-25	$12.91	$12.91	$12.91	$12.91	$9.68	13,138
2019-02-21	$12.58	$12.58	$12.58	$12.58	$9.43	10,902
2019-02-20	$12.35	$12.35	$12.35	$12.35	$9.26	0
2019-02-15	$12.35	$12.35	$12.35	$12.35	$9.26	100
2019-02-14	$12.20	$12.20	$12.20	$12.20	$9.15	0
2019-02-13	$12.20	$12.20	$12.20	$12.20	$9.15	376
2019-02-12	$12.19	$12.19	$12.05	$12.05	$9.04	2,876
2019-02-11	$11.70	$11.88	$11.60	$11.62	$8.71	4,055
2019-02-08	$11.52	$11.52	$11.52	$11.52	$8.64	0
2019-02-07	$11.52	$11.52	$11.52	$11.52	$8.64	4,000
2019-02-06	$10.94	$10.94	$10.94	$10.94	$8.20	5,486
2019-02-05	$10.94	$10.94	$10.94	$10.94	$8.20	0
2019-02-04	$11.19	$11.19	$10.94	$10.94	$8.20	2,076
2019-02-01	$11.24	$11.24	$11.24	$11.24	$8.43	7,994
2019-01-31	$12.12	$12.12	$12.12	$12.12	$9.09	44
2019-01-30	$12.12	$12.12	$12.12	$12.12	$9.09	233
2019-01-29	$12.13	$12.13	$12.13	$12.13	$9.10	13,419
2019-01-28	$12.18	$12.18	$12.18	$12.18	$9.13	400
2019-01-25	$12.43	$12.43	$12.43	$12.43	$9.32	118
2019-01-24	$12.16	$12.16	$12.16	$12.16	$9.12	0
2019-01-23	$12.22	$12.22	$12.16	$12.16	$9.12	5,530
2019-01-22	$11.70	$11.70	$11.70	$11.70	$8.77	1,000
2019-01-18	$12.08	$12.08	$12.08	$12.08	$9.06	9,473
2019-01-17	$12.00	$12.00	$12.00	$12.00	$9.00	0
2019-01-16	$12.00	$12.00	$12.00	$12.00	$9.00	230
2019-01-15	$11.59	$11.61	$11.59	$11.61	$8.71	731
2019-01-14	$12.35	$12.35	$12.35	$12.35	$9.26	5
2019-01-11	$12.35	$12.35	$12.35	$12.35	$9.26	164
2019-01-10	$11.93	$11.93	$11.93	$11.93	$8.95	2,701
2019-01-09	$12.12	$12.12	$12.12	$12.12	$9.09	1,274
2019-01-08	$11.85	$11.85	$11.85	$11.85	$8.89	300
2019-01-07	$11.98	$11.98	$11.98	$11.98	$8.98	500
2019-01-04	$10.92	$10.92	$10.92	$10.92	$8.19	0
2019-01-03	$10.94	$10.94	$10.92	$10.92	$8.19	13,136
2019-01-02	$11.47	$11.47	$11.47	$11.47	$8.60	34,646
2018-12-31	$11.35	$11.47	$11.06	$11.47	$8.60	1,669
2018-12-28	$11.14	$11.20	$11.14	$11.20	$8.40	10,638
2018-12-27	$10.88	$11.09	$10.85	$11.09	$8.32	7,818
2018-12-26	$10.75	$11.01	$10.75	$11.01	$8.26	800
2018-12-24	$10.94	$11.00	$10.75	$10.76	$8.07	3,005
2018-12-21	$11.11	$11.15	$11.11	$11.15	$8.36	2,250
2018-12-20	$11.47	$11.47	$11.47	$11.47	$8.60	26,717
2018-12-19	$12.22	$12.33	$12.05	$12.05	$9.04	5,458
2018-12-18	$11.86	$11.86	$11.86	$11.86	$8.89	216
2018-12-17	$11.88	$11.88	$11.86	$11.86	$8.89	2,742
2018-12-14	$12.13	$12.13	$12.13	$12.13	$9.10	200
2018-12-13	$12.23	$12.23	$12.23	$12.23	$9.17	81
2018-12-12	$12.23	$12.23	$12.23	$12.23	$9.17	3,833
2018-12-11	$12.41	$12.41	$12.41	$12.41	$9.31	0
2018-12-10	$12.35	$12.41	$12.35	$12.41	$9.31	1,070
2018-12-07	$12.61	$12.61	$12.61	$12.61	$9.46	143
2018-12-06	$12.70	$12.86	$12.70	$12.76	$9.57	800
2018-12-04	$12.96	$12.96	$12.80	$12.80	$9.60	2,205
2018-12-03	$13.04	$13.04	$13.04	$13.04	$9.78	0
2018-11-30	$13.04	$13.04	$13.04	$13.04	$9.78	42,863
2018-11-29	$13.04	$13.04	$13.04	$13.04	$9.78	4,804
2018-11-28	$13.45	$13.51	$13.45	$13.51	$10.13	300
2018-11-27	$12.75	$12.78	$12.75	$12.78	$9.58	3,700
2018-11-26	$12.15	$12.15	$12.15	$12.15	$9.11	0
2018-11-21	$12.15	$12.15	$12.15	$12.15	$9.11	1,176
2018-11-20	$11.99	$11.99	$11.94	$11.94	$8.95	1,578
2018-11-19	$12.48	$12.48	$12.48	$12.48	$9.36	25
2018-11-16	$12.48	$12.48	$12.48	$12.48	$9.36	30
2018-11-15	$12.48	$12.48	$12.48	$12.48	$9.36	1,314
2018-11-14	$12.49	$12.49	$12.34	$12.34	$9.25	10,541
2018-11-13	$12.40	$12.40	$12.40	$12.40	$9.30	0
2018-11-12	$12.40	$12.40	$12.40	$12.40	$9.30	485
2018-11-09	$12.91	$12.91	$12.72	$12.72	$9.54	14,661
2018-11-08	$13.51	$13.51	$13.51	$13.51	$10.13	140
2018-11-07	$13.51	$13.51	$13.51	$13.51	$10.13	7,000
2018-11-06	$13.51	$13.51	$13.51	$13.51	$10.13	188
2018-11-05	$13.22	$13.22	$13.22	$13.22	$9.91	1,260
2018-11-02	$13.25	$13.25	$13.25	$13.25	$9.94	857
2018-11-01	$12.92	$12.92	$12.92	$12.92	$9.69	2,417
2018-10-31	$12.90	$12.90	$12.90	$12.90	$9.67	2
2018-10-30	$12.89	$13.12	$12.89	$12.90	$9.67	1,390
2018-10-29	$12.75	$12.75	$12.75	$12.75	$9.56	200
2018-10-26	$12.86	$12.86	$12.86	$12.86	$9.64	0
2018-10-25	$12.83	$12.86	$12.83	$12.86	$9.64	861
2018-10-24	$13.11	$13.11	$13.11	$13.11	$9.83	0
2018-10-23	$13.11	$13.11	$13.11	$13.11	$9.83	0
2018-10-22	$13.00	$13.11	$13.00	$13.11	$9.83	3,100
2018-10-19	$13.15	$13.15	$13.15	$13.15	$9.86	521
2018-10-18	$13.66	$13.66	$13.15	$13.15	$9.86	1,200
2018-10-17	$13.98	$13.98	$13.77	$13.77	$10.33	3,745
2018-10-16	$13.85	$13.85	$13.85	$13.85	$10.39	27
2018-10-15	$13.85	$13.85	$13.85	$13.85	$10.39	6,200
2018-10-12	$13.84	$13.86	$13.84	$13.84	$10.38	13,148
2018-10-11	$13.95	$13.95	$13.95	$13.95	$10.46	0
2018-10-10	$14.05	$14.07	$13.95	$13.95	$10.46	2,580
2018-10-09	$13.67	$13.67	$13.67	$13.67	$10.25	0
2018-10-08	$13.76	$13.90	$13.67	$13.67	$10.25	2,430
2018-10-05	$14.27	$14.27	$14.27	$14.27	$10.70	500
2018-10-04	$14.44	$14.52	$14.44	$14.52	$10.89	8,448
2018-10-03	$14.55	$14.55	$14.52	$14.52	$10.89	4,100
2018-10-02	$14.68	$14.68	$14.68	$14.68	$11.01	13,811
2018-10-01	$15.00	$15.00	$14.68	$14.68	$11.01	3,626
2018-09-28	$15.10	$15.15	$15.00	$15.00	$11.25	1,180
2018-09-27	$16.57	$16.57	$16.57	$16.57	$12.43	0
2018-09-26	$16.63	$16.63	$16.57	$16.57	$12.43	680
2018-09-25	$16.49	$16.49	$16.49	$16.49	$12.37	0
2018-09-24	$16.49	$16.49	$16.49	$16.49	$12.37	15,395
2018-09-21	$16.44	$16.55	$16.44	$16.46	$12.34	889
2018-09-20	$16.53	$16.53	$16.53	$16.53	$12.40	14,401
2018-09-19	$16.07	$16.07	$16.07	$16.07	$12.05	10
2018-09-18	$16.07	$16.07	$16.07	$16.07	$12.05	0
2018-09-17	$15.85	$16.07	$15.85	$16.07	$12.05	4,855
2018-09-14	$15.47	$15.47	$15.47	$15.47	$11.60	242
2018-09-13	$15.72	$15.75	$15.60	$15.60	$11.70	3,691
2018-09-12	$15.59	$15.59	$15.59	$15.59	$11.69	2,788
2018-09-11	$15.62	$15.62	$15.62	$15.62	$11.71	25
2018-09-10	$15.62	$15.62	$15.62	$15.62	$11.71	700
2018-09-07	$15.37	$15.37	$15.37	$15.37	$11.53	0
2018-09-06	$15.37	$15.37	$15.37	$15.37	$11.53	11,559
2018-09-05	$15.55	$15.55	$15.49	$15.49	$11.62	25,100
2018-09-04	$14.54	$14.54	$14.54	$14.54	$10.90	0
2018-08-31	$14.59	$14.59	$14.54	$14.54	$10.90	25,091
2018-08-30	$14.74	$14.74	$14.65	$14.65	$10.99	1,218
2018-08-29	$14.59	$15.04	$14.59	$15.04	$11.28	6,889
2018-08-28	$14.89	$14.89	$14.83	$14.85	$11.14	2,200
2018-08-27	$15.26	$15.26	$15.26	$15.26	$11.44	567
2018-08-24	$15.16	$15.16	$15.16	$15.16	$11.37	3,569
2018-08-23	$15.45	$15.45	$15.45	$15.45	$11.59	0
2018-08-22	$15.45	$15.45	$15.45	$15.45	$11.59	2,829
2018-08-21	$15.14	$15.14	$15.14	$15.14	$11.35	500
2018-08-20	$14.84	$14.84	$14.84	$14.84	$11.13	1,200
2018-08-17	$14.87	$14.96	$14.87	$14.96	$11.22	4,586
2018-08-16	$15.03	$15.03	$14.87	$14.87	$11.15	665
2018-08-15	$14.60	$14.84	$14.60	$14.84	$11.13	1,300
2018-08-14	$15.00	$15.10	$14.93	$15.05	$11.29	7,242
2018-08-13	$15.21	$15.32	$15.21	$15.32	$11.49	3,814
2018-08-10	$15.79	$15.79	$15.45	$15.72	$11.79	25,305
2018-08-09	$16.85	$16.85	$16.85	$16.85	$12.64	314
2018-08-08	$17.12	$17.12	$17.09	$17.09	$12.82	4,145
2018-08-07	$17.22	$17.37	$17.22	$17.37	$13.03	7,338
2018-08-06	$16.52	$16.52	$16.52	$16.52	$12.39	3,631
2018-08-03	$16.48	$16.48	$16.48	$16.48	$12.36	0
2018-08-02	$16.55	$16.55	$16.48	$16.48	$12.36	418,000
2018-08-01	$17.25	$17.29	$17.25	$17.29	$12.97	7,904
2018-07-31	$17.58	$17.58	$17.58	$17.58	$13.18	229
2018-07-30	$17.46	$17.73	$17.46	$17.73	$13.30	2,667
2018-07-27	$17.50	$17.52	$17.50	$17.52	$13.14	756
2018-07-26	$17.16	$17.16	$17.16	$17.16	$12.87	100
2018-07-25	$16.97	$16.97	$16.97	$16.97	$12.73	619
2018-07-24	$17.00	$17.00	$17.00	$17.00	$12.75	861
2018-07-23	$16.31	$16.31	$16.31	$16.31	$12.23	0
2018-07-20	$16.31	$16.31	$16.31	$16.31	$12.23	0
2018-07-19	$16.07	$16.31	$16.07	$16.31	$12.23	5,413
2018-07-18	$16.58	$16.58	$16.50	$16.50	$12.37	350
2018-07-17	$16.96	$16.96	$16.96	$16.96	$12.72	123
2018-07-16	$16.65	$16.69	$16.65	$16.69	$12.52	252
2018-07-13	$16.91	$16.91	$16.91	$16.91	$12.68	12
2018-07-12	$16.70	$16.92	$16.70	$16.91	$12.68	4,354
2018-07-11	$16.60	$16.60	$16.60	$16.60	$12.45	191
2018-07-10	$17.07	$17.07	$17.07	$17.07	$12.80	0
2018-07-09	$17.07	$17.07	$17.07	$17.07	$12.80	0
2018-07-06	$17.07	$17.07	$17.07	$17.07	$12.80	0
2018-07-05	$17.02	$17.07	$17.02	$17.07	$12.80	5,270
2018-07-03	$16.20	$16.20	$16.20	$16.20	$12.15	0
2018-07-02	$16.20	$16.20	$16.20	$16.20	$12.15	20
2018-06-29	$16.20	$16.20	$16.20	$16.20	$12.15	0
2018-06-28	$16.15	$16.21	$16.15	$16.20	$12.15	3,712
2018-06-27	$16.12	$16.12	$15.89	$15.89	$11.92	4,063
2018-06-26	$16.40	$16.51	$16.39	$16.51	$12.38	31,483
2018-06-25	$16.83	$16.83	$16.83	$16.83	$12.62	36
2018-06-22	$16.83	$16.83	$16.83	$16.83	$12.62	10,000
2018-06-21	$17.21	$17.21	$17.21	$17.21	$12.91	0
2018-06-20	$17.14	$17.21	$17.14	$17.21	$12.91	1,800
2018-06-19	$16.79	$16.93	$16.79	$16.93	$12.70	1,708
2018-06-18	$16.75	$16.75	$16.58	$16.58	$12.43	1,504
2018-06-15	$16.62	$16.70	$16.57	$16.70	$12.52	9,364
2018-06-14	$17.36	$17.36	$17.36	$17.36	$13.02	0
2018-06-13	$17.25	$17.36	$17.25	$17.36	$13.02	1,847
2018-06-12	$17.09	$17.22	$17.09	$17.22	$12.91	600
2018-06-11	$16.95	$17.25	$16.95	$17.25	$12.94	4,400
2018-06-08	$16.00	$16.08	$16.00	$16.00	$12.00	8,552
2018-06-07	$16.47	$16.56	$16.24	$16.56	$12.42	4,129
2018-06-06	$16.40	$16.74	$16.40	$16.74	$12.55	4,315
2018-06-05	$16.51	$16.51	$16.45	$16.48	$12.36	5,024
2018-06-04	$17.05	$17.16	$17.03	$17.16	$12.87	5,502
2018-06-01	$17.52	$17.52	$17.20	$17.20	$12.90	171,032
2018-05-31	$16.60	$16.71	$16.53	$16.71	$12.53	27,817
2018-05-30	$16.53	$16.70	$16.36	$16.60	$12.45	20,569
2018-05-29	$16.44	$16.44	$16.01	$16.06	$12.04	12,000
2018-05-25	$18.20	$18.20	$17.93	$17.93	$13.45	219,694
2018-05-24	$19.00	$19.00	$18.74	$18.74	$14.05	2,000
2018-05-23	$19.68	$19.68	$19.68	$19.68	$14.76	10
2018-05-22	$19.30	$19.68	$19.30	$19.68	$14.76	898
2018-05-21	$18.98	$18.98	$18.98	$18.98	$14.23	199
2018-05-18	$19.05	$19.13	$19.04	$19.13	$14.35	208,211
2018-05-17	$19.50	$19.82	$19.50	$19.82	$14.86	2,546
2018-05-16	$20.03	$20.03	$20.03	$20.03	$15.02	165
2018-05-15	$21.09	$21.14	$21.04	$21.04	$15.78	2,822
2018-05-14	$21.30	$21.30	$21.16	$21.16	$15.87	9,108
2018-05-11	$21.23	$21.25	$21.23	$21.25	$15.93	1,615
2018-05-10	$20.45	$20.45	$20.45	$20.45	$15.34	10
2018-05-09	$20.45	$20.45	$20.45	$20.45	$15.34	536
2018-05-08	$20.45	$20.45	$20.45	$20.45	$15.34	6,600
2018-05-07	$21.45	$21.49	$21.45	$21.49	$16.11	3,900
2018-05-04	$21.27	$21.27	$21.27	$21.27	$15.95	551
2018-05-03	$21.06	$21.06	$21.06	$21.06	$15.79	3,700
2018-05-02	$21.50	$21.50	$21.38	$21.38	$16.03	7,753
2018-05-01	$21.75	$21.75	$21.75	$21.75	$16.31	154
2018-04-30	$21.75	$21.75	$21.75	$21.75	$16.31	3,287
2018-04-27	$21.75	$21.75	$21.75	$21.75	$16.31	157
2018-04-26	$22.15	$22.15	$22.15	$22.15	$16.61	0
2018-04-25	$22.12	$22.15	$22.12	$22.15	$16.61	3,544
2018-04-24	$22.10	$22.10	$22.03	$22.03	$16.52	1,800
2018-04-23	$21.96	$21.96	$21.96	$21.96	$16.47	0
2018-04-20	$21.96	$21.96	$21.96	$21.96	$16.18	205
2018-04-19	$22.12	$22.12	$22.12	$22.12	$16.06	25
2018-04-18	$22.10	$22.12	$22.10	$22.12	$16.06	1,400
2018-04-17	$21.64	$21.64	$21.64	$21.64	$15.71	3,360
2018-04-16	$21.02	$21.02	$21.02	$21.02	$15.26	80
2018-04-13	$21.02	$21.02	$21.02	$21.02	$15.26	0
2018-04-12	$21.02	$21.02	$21.02	$21.02	$15.26	10
2018-04-11	$21.02	$21.02	$21.02	$21.02	$15.26	66
2018-04-10	$21.02	$21.02	$21.02	$21.02	$15.26	40
2018-04-09	$21.02	$21.02	$21.02	$21.02	$15.26	92
2018-04-06	$21.02	$21.02	$21.02	$21.02	$15.26	5,600
2018-04-05	$20.96	$20.96	$20.96	$20.96	$15.22	0
2018-04-04	$20.96	$20.96	$20.96	$20.96	$15.22	71
2018-04-03	$20.72	$20.96	$20.72	$20.96	$15.22	7,147
2018-04-02	$20.25	$20.26	$20.25	$20.25	$14.70	2,300
2018-03-29	$21.00	$21.00	$21.00	$21.00	$15.25	13,471
2018-03-28	$20.66	$20.66	$20.66	$20.66	$15.00	134
2018-03-27	$20.51	$20.51	$20.51	$20.51	$14.89	120
2018-03-26	$20.86	$20.86	$20.50	$20.51	$14.89	2,969
2018-03-23	$20.62	$21.02	$20.62	$21.02	$15.26	336
2018-03-22	$20.60	$20.60	$20.60	$20.60	$14.96	1,201
2018-03-21	$21.14	$21.14	$21.14	$21.14	$15.35	30
2018-03-20	$21.14	$21.14	$21.14	$21.14	$15.35	500
2018-03-19	$21.09	$21.09	$21.09	$21.09	$15.31	0
2018-03-16	$21.09	$21.09	$21.09	$21.09	$15.31	710
2018-03-15	$20.80	$21.42	$20.80	$21.42	$15.55	7,372
2018-03-14	$20.87	$20.87	$20.59	$20.59	$14.95	1,006
2018-03-13	$20.76	$20.76	$20.68	$20.68	$15.02	1,185
2018-03-12	$20.87	$20.87	$20.82	$20.82	$15.12	6,000
2018-03-09	$21.58	$21.58	$21.58	$21.58	$15.67	0
2018-03-08	$21.55	$21.58	$21.55	$21.58	$15.67	400
2018-03-07	$20.74	$20.74	$20.74	$20.74	$15.06	0
2018-03-06	$20.74	$20.74	$20.74	$20.74	$15.06	200
2018-03-05	$20.60	$20.60	$20.60	$20.60	$14.96	1,200
2018-03-02	$20.90	$20.90	$20.90	$20.90	$15.18	6,125
2018-03-01	$21.26	$21.46	$21.20	$21.20	$15.39	72,871
2018-02-28	$21.45	$21.45	$21.37	$21.37	$15.52	1,707
2018-02-27	$21.34	$21.34	$21.34	$21.34	$15.50	121
2018-02-26	$21.02	$21.02	$21.02	$21.02	$15.26	296
2018-02-23	$21.12	$21.38	$21.12	$21.18	$15.38	715
2018-02-22	$21.23	$21.23	$21.10	$21.10	$15.32	5,955
2018-02-21	$22.10	$22.10	$22.10	$22.10	$16.05	0
2018-02-20	$22.10	$22.10	$22.10	$22.10	$16.05	21
2018-02-16	$22.10	$22.10	$22.10	$22.10	$16.05	500
2018-02-15	$21.75	$21.75	$21.75	$21.75	$15.79	255
2018-02-14	$21.75	$21.75	$21.75	$21.75	$15.79	100
2018-02-13	$21.30	$21.47	$21.30	$21.47	$15.59	3,500
2018-02-12	$21.80	$21.80	$21.77	$21.77	$15.81	1,250
2018-02-09	$21.73	$21.73	$21.73	$21.73	$15.78	177
2018-02-08	$22.13	$22.13	$21.94	$22.09	$16.04	8,725
2018-02-07	$21.21	$21.30	$21.21	$21.30	$15.47	3,560
2018-02-06	$20.86	$21.70	$20.86	$21.70	$15.76	1,454
2018-02-05	$21.15	$21.15	$20.35	$20.35	$14.78	3,055
2018-02-02	$21.75	$21.89	$21.71	$21.71	$15.76	4,191
2018-02-01	$22.00	$22.19	$22.00	$22.19	$16.11	1,027
2018-01-31	$22.13	$22.15	$22.08	$22.15	$16.08	1,789
2018-01-30	$22.08	$22.08	$21.82	$21.82	$15.84	1,360
2018-01-29	$22.25	$22.27	$22.25	$22.27	$16.17	543
2018-01-26	$22.40	$22.40	$22.33	$22.33	$16.21	101,315
2018-01-25	$22.50	$22.50	$22.41	$22.42	$16.28	812
2018-01-24	$21.87	$21.87	$21.87	$21.87	$15.88	231
2018-01-23	$21.84	$21.84	$21.84	$21.84	$15.86	1,632
2018-01-22	$21.81	$21.91	$21.81	$21.91	$15.91	3,191
2018-01-19	$21.41	$21.43	$21.35	$21.35	$15.50	3,021
2018-01-18	$21.35	$21.35	$21.35	$21.35	$15.50	0
2018-01-17	$21.12	$21.35	$21.10	$21.35	$15.50	11,048
2018-01-16	$21.32	$21.35	$20.81	$20.89	$15.17	12,539
2018-01-12	$21.26	$21.33	$21.10	$21.10	$15.32	1,425
2018-01-11	$20.91	$20.91	$20.80	$20.80	$15.10	1,115
2018-01-10	$19.46	$19.46	$19.46	$19.46	$14.13	0
2018-01-09	$19.46	$19.46	$19.46	$19.46	$14.13	447
2018-01-08	$19.46	$19.46	$19.46	$19.46	$14.13	10
2018-01-05	$19.55	$19.55	$19.46	$19.46	$14.13	725
2018-01-04	$19.73	$19.73	$19.71	$19.71	$14.31	13,815
2018-01-03	$19.10	$19.10	$18.95	$18.95	$13.76	1,885
2018-01-02	$19.00	$19.00	$18.90	$19.00	$13.80	4,948
2017-12-29	$18.92	$18.92	$18.66	$18.71	$13.59	2,729
2017-12-28	$18.98	$18.98	$18.98	$18.98	$13.78	196
2017-12-27	$18.97	$18.97	$18.90	$18.90	$13.72	3,635
2017-12-26	$19.10	$19.10	$18.79	$19.10	$13.87	9,984
2017-12-22	$18.79	$18.79	$18.79	$18.79	$13.64	97,601
2017-12-21	$19.22	$19.30	$19.08	$19.17	$13.92	8,424
2017-12-20	$19.53	$19.53	$19.53	$19.53	$14.18	8
2017-12-19	$19.60	$19.61	$19.53	$19.53	$14.18	2,333
2017-12-18	$19.29	$19.41	$19.29	$19.41	$14.09	4,510
2017-12-15	$19.01	$19.12	$19.00	$19.10	$13.87	1,380
2017-12-14	$19.79	$19.79	$19.24	$19.24	$13.97	3,881
2017-12-13	$19.74	$19.83	$19.46	$19.83	$14.40	114,221
2017-12-12	$20.68	$20.68	$20.51	$20.51	$14.89	1,146
2017-12-11	$21.00	$21.00	$20.95	$20.95	$15.21	97,030
2017-12-08	$21.07	$21.07	$21.00	$21.07	$15.30	385,070
2017-12-07	$20.15	$20.38	$20.15	$20.36	$14.78	13,084
2017-12-06	$19.92	$19.92	$19.92	$19.92	$14.46	250
2017-12-05	$20.09	$20.11	$19.99	$19.99	$14.52	1,790
2017-12-04	$20.38	$20.38	$20.38	$20.38	$14.80	0
2017-12-01	$20.45	$20.45	$20.38	$20.38	$14.80	4,900
2017-11-30	$20.25	$20.25	$20.06	$20.10	$14.59	1,412
2017-11-29	$20.23	$20.32	$20.15	$20.15	$14.63	2,076
2017-11-28	$20.36	$20.45	$20.26	$20.42	$14.83	9,895
2017-11-27	$20.28	$20.28	$20.22	$20.22	$14.68	2,806
2017-11-24	$20.37	$20.47	$20.37	$20.47	$14.86	2,368
2017-11-22	$19.73	$19.80	$19.73	$19.78	$14.36	4,989
2017-11-21	$19.56	$19.56	$19.56	$19.56	$14.20	1,178
2017-11-20	$19.52	$19.52	$19.52	$19.52	$14.17	470
2017-11-17	$19.70	$19.70	$19.70	$19.70	$14.30	0
2017-11-16	$19.70	$19.70	$19.70	$19.70	$14.31	100
2017-11-15	$19.46	$19.46	$19.28	$19.28	$14.00	366
2017-11-14	$19.69	$19.69	$19.69	$19.69	$14.30	144
2017-11-13	$19.69	$19.69	$19.69	$19.69	$14.30	103
2017-11-10	$19.55	$19.75	$19.55	$19.75	$14.34	473
2017-11-09	$19.20	$19.40	$19.20	$19.20	$13.94	1,491
2017-11-08	$18.67	$18.67	$18.67	$18.67	$13.56	0
2017-11-07	$18.96	$18.96	$18.67	$18.67	$13.56	850
2017-11-06	$18.81	$19.03	$18.81	$19.03	$13.82	21,995
2017-11-03	$19.07	$19.07	$19.07	$19.07	$13.85	16
2017-11-02	$19.07	$19.07	$19.07	$19.07	$13.85	0
2017-11-01	$19.07	$19.07	$19.07	$19.07	$13.85	250
2017-10-31	$19.25	$19.25	$19.12	$19.12	$13.88	3,850
2017-10-30	$19.49	$19.55	$19.44	$19.44	$14.12	1,596
2017-10-27	$19.73	$19.87	$19.56	$19.56	$14.20	9,332
2017-10-26	$20.56	$20.56	$20.56	$20.56	$14.93	160
2017-10-25	$20.82	$20.82	$20.82	$20.82	$15.12	2,720
2017-10-24	$20.59	$20.59	$20.59	$20.59	$14.95	257
2017-10-23	$20.30	$20.30	$20.30	$20.30	$14.74	50
2017-10-20	$20.30	$20.30	$20.30	$20.30	$14.74	2,558
2017-10-19	$19.84	$19.84	$19.63	$19.78	$14.36	4,851
2017-10-18	$20.07	$20.07	$20.07	$20.07	$14.57	50
2017-10-17	$20.07	$20.07	$20.07	$20.07	$14.57	0
2017-10-16	$20.07	$20.07	$20.07	$20.07	$14.57	0
2017-10-13	$20.04	$20.07	$20.01	$20.07	$14.57	78,379
2017-10-12	$20.35	$20.35	$20.35	$20.35	$14.78	40
2017-10-11	$20.35	$20.35	$20.35	$20.35	$14.78	5,000
2017-10-10	$20.01	$20.40	$20.01	$20.35	$14.78	11,217
2017-10-09	$20.46	$20.46	$20.46	$20.46	$14.86	0
2017-10-06	$20.46	$20.46	$20.46	$20.46	$14.86	0
2017-10-05	$20.46	$20.46	$20.46	$20.46	$14.86	1,850
2017-10-04	$21.09	$21.09	$21.09	$21.09	$15.31	0
2017-10-03	$21.09	$21.09	$21.09	$21.09	$15.31	432
2017-10-02	$21.25	$21.25	$21.25	$21.25	$15.43	172
2017-09-29	$20.99	$20.99	$20.99	$20.99	$15.24	10
2017-09-28	$20.99	$20.99	$20.99	$20.99	$15.24	114
2017-09-27	$21.13	$21.13	$20.99	$20.99	$15.24	826
2017-09-26	$20.62	$20.66	$20.62	$20.66	$15.00	19,860
2017-09-25	$21.24	$21.24	$21.24	$21.24	$15.42	12
2017-09-22	$21.24	$21.24	$21.24	$21.24	$15.42	105
2017-09-21	$21.24	$21.24	$21.24	$21.24	$15.42	1,413
2017-09-20	$21.13	$21.35	$20.87	$21.15	$15.36	8,695
2017-09-19	$21.28	$21.31	$21.28	$21.29	$15.46	1,747
2017-09-18	$21.30	$21.40	$21.17	$21.40	$15.54	1,249
2017-09-15	$21.17	$21.17	$20.92	$20.92	$15.19	12,401
2017-09-14	$21.19	$21.19	$21.05	$21.05	$15.28	271
2017-09-13	$21.15	$21.15	$21.15	$21.15	$15.36	351
2017-09-12	$21.07	$21.18	$21.07	$21.18	$15.38	3,028
2017-09-11	$20.06	$20.06	$20.06	$20.06	$14.57	13
2017-09-08	$20.20	$20.20	$20.02	$20.06	$14.57	1,806
2017-09-07	$19.86	$19.86	$19.86	$19.86	$14.42	231
2017-09-06	$20.24	$20.35	$20.20	$20.20	$14.67	3,500
2017-09-05	$20.29	$20.29	$19.84	$19.84	$14.41	2,238
2017-09-01	$20.65	$20.65	$20.65	$20.65	$14.99	2,135
2017-08-31	$20.27	$20.27	$20.27	$20.27	$14.72	671
2017-08-30	$20.34	$20.34	$20.27	$20.27	$14.72	350
2017-08-29	$20.92	$20.92	$20.89	$20.90	$15.18	1,795
2017-08-28	$21.18	$21.18	$21.18	$21.18	$15.38	1,895
2017-08-25	$20.48	$20.48	$20.48	$20.48	$14.87	58
2017-08-24	$20.48	$20.48	$20.48	$20.48	$14.87	0
2017-08-23	$20.48	$20.48	$20.48	$20.48	$14.87	11,503
2017-08-22	$20.83	$20.85	$20.83	$20.85	$15.14	580
2017-08-21	$20.91	$20.91	$20.91	$20.91	$15.18	1,709
2017-08-18	$20.92	$21.09	$20.75	$21.09	$15.31	2,084
2017-08-17	$20.74	$20.74	$20.53	$20.53	$14.91	1,430
2017-08-16	$20.79	$20.79	$20.79	$20.79	$15.10	0
2017-08-15	$20.97	$21.05	$20.71	$20.79	$15.10	3,900
2017-08-14	$20.93	$20.96	$20.80	$20.96	$15.22	2,430
2017-08-11	$20.69	$20.69	$20.56	$20.60	$14.96	21,800
2017-08-10	$20.79	$20.79	$20.58	$20.58	$14.94	4,900
2017-08-09	$21.05	$21.05	$21.05	$21.05	$15.28	2,285
2017-08-08	$21.38	$21.38	$21.38	$21.38	$15.52	1,708
2017-08-07	$21.08	$21.08	$21.08	$21.08	$15.31	3,262
2017-08-04	$21.32	$21.36	$21.08	$21.08	$15.31	10,046
2017-08-03	$20.82	$21.28	$20.82	$21.05	$15.28	2,079
2017-08-02	$19.72	$19.72	$19.72	$19.72	$14.32	11,241
2017-08-01	$19.46	$19.46	$19.46	$19.46	$14.13	3
2017-07-31	$19.55	$19.55	$19.46	$19.46	$14.13	1,511
2017-07-28	$19.76	$19.76	$19.55	$19.55	$14.20	875
2017-07-27	$19.93	$19.93	$19.93	$19.93	$14.47	25
2017-07-26	$19.64	$19.93	$19.64	$19.93	$14.47	4,100
2017-07-25	$19.81	$19.89	$19.81	$19.89	$14.44	365
2017-07-24	$19.40	$19.47	$19.40	$19.40	$14.09	2,300
2017-07-21	$19.17	$19.17	$19.17	$19.17	$13.92	1,727
2017-07-20	$19.65	$19.65	$19.63	$19.65	$14.27	1,705
2017-07-19	$19.37	$19.37	$19.37	$19.37	$14.06	124
2017-07-18	$19.29	$19.29	$19.29	$19.29	$14.01	600
2017-07-17	$19.37	$19.37	$19.35	$19.35	$14.05	1,364
2017-07-14	$19.45	$19.45	$19.45	$19.45	$14.12	4,104
2017-07-13	$19.67	$19.67	$19.67	$19.67	$14.28	0
2017-07-12	$19.67	$19.67	$19.67	$19.67	$14.28	0
2017-07-11	$20.09	$20.09	$19.64	$19.67	$14.28	1,500
2017-07-10	$20.03	$20.03	$20.03	$20.03	$14.54	0
2017-07-07	$20.02	$20.03	$19.78	$20.03	$14.54	2,456
2017-07-06	$19.80	$20.02	$19.80	$19.90	$14.45	5,257
2017-07-05	$19.47	$19.47	$19.47	$19.47	$14.14	5,161
2017-07-03	$18.85	$18.85	$18.85	$18.85	$13.69	12
2017-06-30	$18.85	$18.85	$18.85	$18.85	$13.69	0
2017-06-29	$19.00	$19.06	$18.85	$18.85	$13.69	5,748
2017-06-28	$19.15	$19.25	$19.00	$19.25	$13.98	29,737
2017-06-27	$18.29	$18.29	$18.21	$18.21	$13.22	2,500
2017-06-26	$17.69	$17.69	$17.69	$17.69	$12.84	0
2017-06-23	$17.68	$17.79	$17.66	$17.69	$12.84	820
2017-06-22	$17.75	$17.75	$17.68	$17.68	$12.84	2,800
2017-06-21	$17.67	$18.02	$17.67	$18.02	$13.08	1,208
2017-06-20	$17.34	$17.35	$17.34	$17.35	$12.60	2,500
2017-06-19	$17.48	$17.48	$17.48	$17.48	$12.69	0
2017-06-16	$17.53	$17.53	$17.45	$17.48	$12.69	325
2017-06-15	$17.61	$17.74	$17.55	$17.74	$12.88	12,426
2017-06-14	$17.86	$17.86	$17.86	$17.86	$12.97	0
2017-06-13	$17.86	$17.86	$17.86	$17.86	$12.97	157
2017-06-12	$18.05	$18.06	$17.86	$17.86	$12.97	4,554
2017-06-09	$17.86	$17.86	$17.86	$17.86	$12.97	3,622
2017-06-08	$17.37	$17.37	$17.37	$17.37	$12.61	1,180
2017-06-07	$17.37	$17.37	$17.37	$17.37	$12.61	1,400
2017-06-06	$17.19	$17.19	$17.19	$17.19	$12.48	2,051
2017-06-05	$17.38	$17.38	$17.38	$17.38	$12.62	0
2017-06-02	$17.38	$17.38	$17.38	$17.38	$12.62	269
2017-06-01	$17.47	$17.48	$17.47	$17.48	$12.69	308
2017-05-31	$17.49	$17.49	$17.49	$17.49	$12.70	1,454
2017-05-30	$17.90	$17.90	$17.54	$17.84	$12.95	12,335
2017-05-26	$18.51	$18.51	$18.47	$18.47	$13.41	3,000
2017-05-25	$19.10	$19.10	$19.00	$19.00	$13.80	5,734
2017-05-24	$18.89	$18.91	$18.89	$18.91	$13.73	2,445
2017-05-23	$18.75	$18.89	$18.75	$18.89	$13.72	2,535
2017-05-22	$18.85	$18.85	$18.75	$18.75	$13.61	317
2017-05-19	$18.30	$18.30	$18.30	$18.30	$13.29	21
2017-05-18	$18.25	$18.30	$18.25	$18.30	$13.29	10,660
2017-05-17	$18.42	$18.42	$18.08	$18.08	$13.13	2,124
2017-05-16	$18.95	$18.95	$18.85	$18.85	$13.69	764
2017-05-15	$18.80	$18.80	$18.64	$18.66	$13.55	10,891
2017-05-12	$18.50	$18.74	$18.50	$18.74	$13.61	800
2017-05-11	$18.12	$18.30	$17.97	$18.27	$13.27	14,672
2017-05-10	$17.30	$17.49	$17.30	$17.41	$12.64	7,606
2017-05-09	$17.65	$17.65	$17.20	$17.35	$12.60	9,010
2017-05-08	$17.61	$17.90	$17.49	$17.90	$13.00	9,393
2017-05-05	$17.85	$18.11	$17.85	$18.11	$13.15	4,252
2017-05-04	$17.39	$17.64	$17.39	$17.64	$12.81	7,312
2017-05-03	$16.88	$16.88	$16.88	$16.88	$12.26	1,002
2017-05-02	$16.49	$16.65	$16.49	$16.65	$12.09	4,104
2017-05-01	$16.20	$16.39	$16.20	$16.38	$11.89	4,414
2017-04-28	$16.40	$16.44	$16.32	$16.32	$11.85	1,571
2017-04-27	$16.25	$16.25	$16.25	$16.25	$11.80	3,000
2017-04-26	$16.90	$16.98	$16.85	$16.85	$12.24	4,840
2017-04-25	$17.30	$17.30	$17.19	$17.19	$12.48	2,650
2017-04-24	$16.40	$16.72	$16.40	$16.69	$12.12	18,564
2017-04-21	$14.57	$14.65	$14.57	$14.65	$10.64	4,858
2017-04-20	$14.70	$14.95	$14.70	$14.95	$10.86	13,758
2017-04-19	$14.42	$14.60	$14.42	$14.47	$10.51	6,738
2017-04-18	$14.00	$14.00	$14.00	$14.00	$10.17	0
2017-04-17	$13.50	$14.00	$13.50	$14.00	$10.17	5,600
2017-04-13	$13.66	$13.76	$13.66	$13.68	$9.93	4,538
2017-04-12	$14.22	$14.22	$13.90	$14.08	$10.22	26,880
2017-04-11	$14.49	$14.49	$14.32	$14.45	$10.49	1,984
2017-04-10	$14.81	$14.81	$14.81	$14.81	$10.75	578
2017-04-07	$15.16	$15.16	$15.16	$15.16	$11.01	0
2017-04-06	$15.16	$15.16	$15.16	$15.16	$11.01	0
2017-04-05	$15.33	$15.33	$15.13	$15.16	$11.01	3,655
2017-04-04	$14.89	$14.92	$14.88	$14.90	$10.82	1,558
2017-04-03	$15.10	$15.10	$15.10	$15.10	$10.96	1,400
2017-03-31	$15.42	$15.46	$15.35	$15.46	$11.23	1,800
2017-03-30	$15.33	$15.33	$15.33	$15.33	$11.13	1,200
2017-03-29	$15.65	$15.65	$15.65	$15.65	$11.36	0
2017-03-28	$15.65	$15.65	$15.65	$15.65	$11.36	1,500
2017-03-27	$15.65	$15.65	$15.65	$15.65	$11.36	0
2017-03-24	$15.68	$15.68	$15.65	$15.65	$11.36	7,300
2017-03-23	$15.73	$15.73	$15.62	$15.69	$11.39	6,000
2017-03-22	$15.32	$15.32	$15.32	$15.32	$11.12	0
2017-03-21	$15.90	$15.90	$15.32	$15.32	$11.12	7,000
2017-03-20	$15.65	$15.65	$15.46	$15.46	$11.23	1,600
2017-03-17	$15.78	$15.78	$15.65	$15.65	$11.36	1,200
2017-03-16	$15.88	$15.88	$15.69	$15.81	$11.48	6,000
2017-03-15	$15.18	$15.34	$15.18	$15.23	$11.06	11,000
2017-03-14	$15.00	$15.06	$14.95	$15.06	$10.94	3,200
2017-03-13	$15.37	$15.37	$15.37	$15.37	$11.16	0
2017-03-10	$15.00	$15.37	$15.00	$15.37	$11.16	3,200
2017-03-09	$14.82	$14.82	$14.73	$14.73	$10.70	17,700
2017-03-08	$14.55	$14.55	$14.48	$14.48	$10.51	3,600
2017-03-07	$14.41	$14.50	$14.31	$14.40	$10.46	23,000
2017-03-06	$14.68	$14.68	$14.40	$14.45	$10.49	3,900
2017-03-03	$14.57	$14.86	$14.57	$14.86	$10.79	58,900
2017-03-02	$14.20	$14.21	$14.16	$14.20	$10.31	5,600
2017-03-01	$13.76	$13.89	$13.72	$13.89	$10.09	10,500
2017-02-28	$13.29	$13.29	$13.29	$13.29	$9.65	200
2017-02-27	$13.33	$13.33	$13.33	$13.33	$9.68	300
2017-02-24	$12.90	$12.90	$12.80	$12.89	$9.36	2,800
2017-02-23	$13.17	$13.17	$12.98	$13.04	$9.47	8,400
2017-02-22	$12.87	$12.90	$12.87	$12.90	$9.37	500
2017-02-21	$13.38	$13.45	$13.16	$13.28	$9.64	10,600
2017-02-17	$13.71	$13.75	$13.69	$13.75	$9.98	1,300
2017-02-16	$13.61	$13.69	$13.38	$13.55	$9.84	5,600
2017-02-15	$13.71	$13.71	$13.53	$13.54	$9.83	1,600
2017-02-14	$13.43	$13.70	$13.39	$13.70	$9.95	5,300
2017-02-13	$13.38	$13.50	$13.38	$13.47	$9.78	33,600
2017-02-10	$13.43	$13.50	$13.39	$13.49	$9.80	7,200
2017-02-09	$13.30	$13.44	$13.28	$13.43	$9.75	3,600
2017-02-08	$12.92	$13.27	$12.92	$13.25	$9.62	2,500
2017-02-07	$13.14	$13.14	$13.03	$13.07	$9.49	4,600
2017-02-06	$13.20	$13.43	$13.15	$13.26	$9.63	19,500
2017-02-03	$28.94	$28.94	$27.97	$28.35	$20.59	2,200
2017-02-02	$28.05	$28.05	$28.05	$28.05	$20.37	35,100
2017-02-01	$28.30	$28.39	$28.30	$28.38	$20.61	900
2017-01-31	$27.55	$27.55	$27.10	$27.10	$19.68	1,180
2017-01-30	$27.86	$28.13	$27.83	$28.10	$20.40	6,292
2017-01-27	$29.81	$29.81	$29.55	$29.55	$21.46	757
2017-01-26	$31.35	$31.35	$30.99	$31.06	$22.55	4,523
2017-01-25	$31.25	$31.53	$31.17	$31.36	$22.77	4,804
2017-01-24	$28.92	$29.01	$28.73	$28.95	$21.02	3,719
2017-01-23	$27.95	$27.95	$27.93	$27.93	$20.28	1,536
2017-01-20	$2.82	$2.82	$2.82	$2.82	$2.05	2,000
2017-01-19	$2.87	$2.90	$2.87	$2.90	$2.10	1,231
2017-01-18	$2.90	$2.90	$2.90	$2.90	$2.11	2,000
2017-01-17	$2.94	$2.94	$2.91	$2.91	$2.11	129,486
2017-01-13	$2.84	$2.85	$2.82	$2.84	$2.06	2,649
2017-01-12	$2.76	$2.81	$2.72	$2.72	$1.98	26,961
2017-01-11	$2.78	$2.80	$2.76	$2.80	$2.03	6,620
2017-01-10	$2.76	$2.85	$2.76	$2.85	$2.07	11,566
2017-01-09	$2.79	$2.86	$2.79	$2.82	$2.05	110,380
2017-01-06	$2.99	$2.99	$2.99	$2.99	$2.17	1,781
2017-01-05	$2.97	$3.00	$2.97	$2.99	$2.17	64,121
2017-01-04	$2.90	$2.95	$2.90	$2.95	$2.14	17,000
2017-01-03	$2.91	$3.00	$2.91	$2.95	$2.14	38,633
2016-12-30	$2.86	$2.90	$2.85	$2.85	$2.07	41,285
2016-12-29	$2.89	$2.89	$2.85	$2.86	$2.08	134,150
2016-12-28	$2.88	$2.91	$2.87	$2.89	$2.10	15,036
2016-12-27	$2.92	$2.92	$2.92	$2.92	$2.12	1,000
2016-12-23	$2.99	$2.99	$2.97	$2.97	$2.16	9,373
2016-12-22	$3.00	$3.02	$3.00	$3.01	$2.19	69,565
2016-12-21	$2.90	$2.95	$2.90	$2.95	$2.14	354,822
2016-12-20	$2.92	$2.93	$2.88	$2.90	$2.11	8,499
2016-12-19	$2.88	$2.88	$2.84	$2.86	$2.08	8,167
2016-12-16	$2.90	$3.00	$2.90	$2.94	$2.13	74,606
2016-12-15	$2.86	$2.92	$2.86	$2.90	$2.11	20,623
2016-12-14	$2.81	$2.84	$2.77	$2.80	$2.03	157,404
2016-12-13	$2.76	$3.07	$2.76	$3.00	$2.18	398,309
2016-12-12	$2.61	$2.63	$2.57	$2.57	$1.87	23,776
2016-12-09	$2.58	$2.67	$2.58	$2.67	$1.94	40,340
2016-12-08	$2.75	$2.75	$2.66	$2.73	$1.98	84,791
2016-12-07	$2.58	$2.69	$2.58	$2.66	$1.93	392,658
2016-12-06	$2.32	$2.47	$2.27	$2.47	$1.79	142,927
2016-12-05	$2.12	$2.20	$2.09	$2.19	$1.59	67,148
2016-12-02	$2.20	$2.26	$2.19	$2.22	$1.61	14,497
2016-12-01	$2.18	$2.23	$2.18	$2.19	$1.59	42,208
2016-11-30	$2.10	$2.16	$2.10	$2.12	$1.54	13,367
2016-11-29	$2.03	$2.09	$2.03	$2.06	$1.50	26,923
2016-11-28	$2.05	$2.05	$1.98	$2.00	$1.45	45,743
2016-11-25	$2.13	$2.13	$2.10	$2.11	$1.53	21,940
2016-11-23	$2.09	$2.15	$2.09	$2.15	$1.56	47,997
2016-11-22	$2.15	$2.15	$2.15	$2.15	$1.56	177
2016-11-21	$2.09	$2.09	$2.09	$2.09	$1.52	502
2016-11-18	$2.15	$2.15	$2.15	$2.15	$1.56	750
2016-11-17	$2.19	$2.19	$2.12	$2.14	$1.55	48,743
2016-11-16	$2.29	$2.29	$2.25	$2.26	$1.64	14,467
2016-11-15	$2.39	$2.39	$2.39	$2.39	$1.74	8,500
2016-11-14	$2.48	$2.48	$2.43	$2.44	$1.77	142,730
2016-11-11	$2.44	$2.50	$2.44	$2.50	$1.82	297,370
2016-11-10	$2.60	$2.61	$2.50	$2.52	$1.83	21,289
2016-11-09	$2.35	$2.50	$2.35	$2.50	$1.82	22,600
2016-11-08	$2.45	$2.45	$2.45	$2.45	$1.78	0
2016-11-07	$2.44	$2.47	$2.44	$2.45	$1.78	10,000
2016-11-04	$2.33	$2.37	$2.33	$2.37	$1.72	83,975
2016-11-03	$2.35	$2.37	$2.33	$2.37	$1.72	6,812
2016-11-02	$2.39	$2.39	$2.33	$2.33	$1.69	8,717
2016-11-01	$2.46	$2.46	$2.42	$2.42	$1.76	15,813
2016-10-31	$2.46	$2.47	$2.44	$2.44	$1.77	2,423
2016-10-28	$2.56	$2.56	$2.56	$2.56	$1.86	2,006
2016-10-27	$2.56	$2.61	$2.56	$2.59	$1.88	103,450
2016-10-26	$2.52	$2.52	$2.50	$2.50	$1.82	2,540
2016-10-25	$2.47	$2.50	$2.47	$2.50	$1.82	2,132
2016-10-24	$2.56	$2.58	$2.56	$2.58	$1.87	16,970
2016-10-21	$2.46	$2.46	$2.46	$2.46	$1.79	100
2016-10-20	$2.45	$2.45	$2.45	$2.45	$1.78	155
2016-10-19	$2.43	$2.44	$2.43	$2.44	$1.77	255
2016-10-18	$2.38	$2.43	$2.38	$2.42	$1.76	11,391
2016-10-17	$2.32	$2.32	$2.32	$2.32	$1.68	0
2016-10-14	$2.32	$2.32	$2.32	$2.32	$1.68	109
2016-10-13	$2.29	$2.32	$2.27	$2.32	$1.68	15,247
2016-10-12	$2.38	$2.38	$2.38	$2.38	$1.73	1,500
2016-10-11	$2.34	$2.34	$2.34	$2.34	$1.70	433
2016-10-10	$2.38	$2.38	$2.35	$2.35	$1.71	94,095
2016-10-07	$2.41	$2.41	$2.41	$2.41	$1.75	0
2016-10-06	$2.40	$2.41	$2.38	$2.41	$1.75	177,161
2016-10-05	$2.35	$2.35	$2.33	$2.33	$1.69	2,413
2016-10-04	$2.24	$2.27	$2.24	$2.27	$1.65	4,686
2016-10-03	$2.30	$2.31	$2.30	$2.31	$1.68	4,803
2016-09-30	$2.27	$2.35	$2.23	$2.35	$1.71	10,366
2016-09-29	$2.31	$2.31	$2.20	$2.23	$1.62	11,956
2016-09-28	$2.34	$2.34	$2.31	$2.31	$1.68	30,700
2016-09-27	$2.30	$2.30	$2.23	$2.23	$1.62	9,565
2016-09-26	$2.35	$2.37	$2.35	$2.35	$1.71	5,000
2016-09-23	$2.40	$2.42	$2.40	$2.40	$1.74	61,148
2016-09-22	$2.40	$2.40	$2.40	$2.40	$1.74	600
2016-09-21	$2.39	$2.39	$2.39	$2.39	$1.74	1,000
2016-09-20	$2.30	$2.30	$2.30	$2.30	$1.67	0
2016-09-19	$2.29	$2.31	$2.27	$2.30	$1.67	5,600
2016-09-16	$2.22	$2.24	$2.22	$2.22	$1.61	23,265
2016-09-15	$2.28	$2.39	$2.28	$2.39	$1.74	73,027
2016-09-14	$2.41	$2.41	$2.37	$2.37	$1.72	10,300
2016-09-13	$2.52	$2.52	$2.40	$2.40	$1.74	21,688
2016-09-12	$2.49	$2.58	$2.49	$2.58	$1.87	59,444
2016-09-09	$2.61	$2.64	$2.59	$2.62	$1.90	47,586
2016-09-08	$2.70	$2.70	$2.70	$2.70	$1.96	954
2016-09-07	$2.61	$2.62	$2.61	$2.62	$1.90	28,169
2016-09-06	$2.61	$2.62	$2.61	$2.61	$1.90	6,400
2016-09-02	$2.58	$2.65	$2.58	$2.63	$1.91	40,800
2016-09-01	$2.65	$2.65	$2.57	$2.59	$1.88	46,825
2016-08-31	$2.57	$2.59	$2.56	$2.57	$1.87	10,179
2016-08-30	$2.45	$2.45	$2.45	$2.45	$1.78	9
2016-08-29	$2.45	$2.45	$2.45	$2.45	$1.78	7,223
2016-08-26	$2.43	$2.46	$2.42	$2.46	$1.79	3,256
2016-08-25	$2.48	$2.48	$2.42	$2.42	$1.76	3,907
2016-08-24	$2.55	$2.55	$2.53	$2.53	$1.84	20,364
2016-08-23	$2.35	$2.35	$2.34	$2.34	$1.70	2,744
2016-08-22	$2.23	$2.23	$2.20	$2.20	$1.60	3,251
2016-08-19	$2.19	$2.20	$2.18	$2.20	$1.60	36,200
2016-08-18	$2.32	$2.32	$2.32	$2.32	$1.68	1,000
2016-08-17	$2.34	$2.36	$2.31	$2.34	$1.70	31,762
2016-08-16	$2.35	$2.40	$2.35	$2.40	$1.74	3,520
2016-08-15	$2.32	$2.32	$2.32	$2.32	$1.68	6,405
2016-08-12	$2.35	$2.38	$2.35	$2.38	$1.73	5,621
2016-08-11	$2.30	$2.35	$2.30	$2.35	$1.71	23,500
2016-08-10	$2.30	$2.31	$2.27	$2.27	$1.65	20,540
2016-08-09	$2.25	$2.26	$2.24	$2.24	$1.63	9,337
2016-08-08	$2.25	$2.25	$2.21	$2.21	$1.60	22,420
2016-08-05	$2.14	$2.16	$2.13	$2.16	$1.57	22,756
2016-08-04	$2.05	$2.05	$2.04	$2.04	$1.48	6,910
2016-08-03	$2.03	$2.05	$2.00	$2.01	$1.46	96,411
2016-08-02	$2.06	$2.11	$2.03	$2.08	$1.51	65,193
2016-08-01	$2.27	$2.27	$2.22	$2.24	$1.63	15,875
2016-07-29	$2.49	$2.49	$2.45	$2.49	$1.81	17,130
2016-07-28	$2.30	$2.30	$2.28	$2.28	$1.66	35,400
2016-07-27	$2.41	$2.41	$2.35	$2.36	$1.71	42,121
2016-07-26	$2.49	$2.49	$2.44	$2.46	$1.79	20,062
2016-07-25	$2.49	$2.51	$2.49	$2.51	$1.82	66,622
2016-07-22	$2.55	$2.55	$2.50	$2.50	$1.82	610
2016-07-21	$2.54	$2.54	$2.51	$2.54	$1.84	25,834
2016-07-20	$2.50	$2.50	$2.49	$2.49	$1.81	4,910
2016-07-19	$2.41	$2.45	$2.41	$2.45	$1.78	5,423
2016-07-18	$2.40	$2.48	$2.40	$2.43	$1.76	28,192
2016-07-15	$2.43	$2.43	$2.39	$2.40	$1.74	30,271
2016-07-14	$2.40	$2.43	$2.38	$2.39	$1.74	79,429
2016-07-13	$2.29	$2.31	$2.24	$2.27	$1.65	36,750
2016-07-12	$2.34	$2.40	$2.30	$2.39	$1.74	47,510
2016-07-11	$2.08	$2.08	$2.02	$2.06	$1.50	47,414
2016-07-08	$2.09	$2.13	$2.09	$2.10	$1.52	23,600
2016-07-07	$1.97	$1.98	$1.93	$1.97	$1.43	10,924
2016-07-06	$1.99	$1.99	$1.93	$1.98	$1.44	115,482
2016-07-05	$2.13	$2.13	$2.00	$2.03	$1.47	47,993
2016-07-01	$2.11	$2.11	$2.07	$2.10	$1.52	21,630
2016-06-30	$2.14	$2.29	$2.14	$2.26	$1.64	31,974
2016-06-29	$2.16	$2.16	$2.12	$2.14	$1.55	23,767
2016-06-28	$2.19	$2.20	$2.07	$2.15	$1.56	61,599
2016-06-27	$2.11	$2.15	$2.07	$2.12	$1.54	82,437
2016-06-24	$2.44	$2.46	$2.25	$2.27	$1.65	322,521
2016-06-23	$3.03	$3.09	$3.03	$3.07	$2.23	8,725
2016-06-22	$2.85	$2.85	$2.85	$2.85	$2.07	8,055
2016-06-21	$2.83	$2.83	$2.83	$2.83	$2.05	120
2016-06-20	$2.79	$2.80	$2.79	$2.80	$2.03	7,816
2016-06-17	$2.65	$2.75	$2.65	$2.75	$2.00	28,878
2016-06-16	$2.41	$2.53	$2.41	$2.53	$1.84	7,136
2016-06-15	$2.50	$2.56	$2.50	$2.56	$1.86	89,460
2016-06-14	$2.55	$2.55	$2.51	$2.51	$1.82	10,600
2016-06-13	$2.59	$2.59	$2.54	$2.54	$1.84	11,286
2016-06-10	$2.76	$2.76	$2.69	$2.69	$1.95	7,918
2016-06-09	$2.91	$2.91	$2.91	$2.91	$2.11	290
2016-06-08	$2.90	$2.94	$2.90	$2.90	$2.11	12,145
2016-06-07	$3.00	$3.00	$2.98	$2.98	$2.16	4,447
2016-06-06	$2.94	$2.96	$2.93	$2.95	$2.14	9,226
2016-06-03	$3.03	$3.03	$2.99	$2.99	$2.17	5,997
2016-06-02	$3.10	$3.10	$3.09	$3.09	$2.24	15,120
2016-06-01	$3.14	$3.15	$3.10	$3.14	$2.28	9,296
2016-05-31	$3.29	$3.29	$3.17	$3.21	$2.33	9,566
2016-05-27	$3.31	$3.34	$3.28	$3.28	$2.38	30,835
2016-05-26	$3.38	$3.38	$3.33	$3.34	$2.43	915,093
2016-05-25	$3.46	$3.52	$3.43	$3.48	$2.53	5,164,326
2016-05-24	$3.41	$3.41	$3.38	$3.38	$2.45	880
2016-05-23	$3.30	$3.30	$3.26	$3.27	$2.37	8,494
2016-05-20	$3.32	$3.39	$3.32	$3.34	$2.43	3,334
2016-05-19	$3.19	$3.19	$3.10	$3.16	$2.29	21,163
2016-05-18	$3.18	$3.21	$3.18	$3.19	$2.31	11,756
2016-05-17	$3.22	$3.22	$3.16	$3.18	$2.31	14,809
2016-05-16	$3.22	$3.25	$3.22	$3.25	$2.36	33,573
2016-05-13	$3.27	$3.27	$3.26	$3.27	$2.37	1,408
2016-05-12	$3.29	$3.34	$3.28	$3.30	$2.40	12,708
2016-05-11	$3.27	$3.27	$3.27	$3.27	$2.38	5,041
2016-05-10	$3.38	$3.38	$3.35	$3.37	$2.45	35,878
2016-05-09	$3.46	$3.46	$3.39	$3.39	$2.46	11,826
2016-05-06	$3.52	$3.55	$3.43	$3.55	$2.58	26,913
2016-05-05	$3.55	$3.55	$3.44	$3.44	$2.50	38,722
2016-05-04	$3.58	$3.62	$3.53	$3.58	$2.60	10,453
2016-05-03	$3.55	$3.61	$3.55	$3.61	$2.62	7,877
2016-05-02	$3.71	$3.79	$3.69	$3.79	$2.75	14,184
2016-04-29	$3.91	$3.91	$3.86	$3.86	$2.80	23,628
2016-04-28	$3.98	$4.05	$3.98	$3.99	$2.90	150,421
2016-04-27	$3.86	$3.91	$3.86	$3.91	$2.84	37,245
2016-04-26	$3.92	$3.97	$3.92	$3.92	$2.85	9,108
2016-04-25	$3.74	$3.78	$3.70	$3.78	$2.74	12,399
2016-04-22	$3.93	$3.99	$3.91	$3.98	$2.89	1,281,085
2016-04-21	$4.00	$4.01	$3.93	$3.93	$2.85	25,642
2016-04-20	$3.85	$3.93	$3.85	$3.87	$2.81	5,280
2016-04-19	$3.83	$3.86	$3.74	$3.78	$2.74	54,088
2016-04-18	$3.76	$3.79	$3.75	$3.77	$2.74	29,912
2016-04-15	$3.81	$3.89	$3.81	$3.83	$2.78	7,966
2016-04-14	$3.82	$3.82	$3.78	$3.79	$2.67	22,534
2016-04-13	$3.67	$3.76	$3.61	$3.71	$2.61	32,170
2016-04-12	$3.54	$3.54	$3.37	$3.47	$2.44	22,763
2016-04-11	$3.63	$3.63	$3.56	$3.63	$2.56	13,759
2016-04-08	$3.47	$3.52	$3.47	$3.48	$2.45	11,923
2016-04-07	$3.22	$3.22	$3.15	$3.18	$2.24	15,486
2016-04-06	$3.40	$3.48	$3.35	$3.48	$2.45	33,116
2016-04-05	$3.27	$3.40	$3.27	$3.28	$2.31	9,433
2016-04-04	$3.42	$3.51	$3.40	$3.51	$2.47	5,027
2016-04-01	$3.60	$3.61	$3.59	$3.61	$2.54	7,936
2016-03-31	$3.67	$3.69	$3.57	$3.69	$2.60	5,761
2016-03-30	$3.81	$3.81	$3.65	$3.65	$2.57	5,695
2016-03-29	$3.85	$3.91	$3.73	$3.91	$2.75	6,289
2016-03-28	$3.98	$3.98	$3.86	$3.86	$2.72	9,703
2016-03-24	$3.97	$3.98	$3.85	$3.98	$2.80	4,931
2016-03-23	$4.14	$4.15	$3.95	$3.95	$2.78	2,468
2016-03-22	$4.12	$4.21	$4.04	$4.21	$2.96	18,444
2016-03-21	$4.21	$4.27	$4.14	$4.26	$3.00	28,553
2016-03-18	$4.31	$4.31	$4.12	$4.25	$2.99	449,018
2016-03-17	$4.22	$4.35	$4.22	$4.23	$2.98	7,410
2016-03-16	$4.25	$4.43	$4.25	$4.43	$3.12	3,619,082
2016-03-15	$4.43	$4.43	$4.30	$4.42	$3.11	662,052
2016-03-14	$4.49	$4.49	$4.49	$4.49	$3.16	3,607
2016-03-11	$4.11	$4.11	$4.11	$4.11	$2.89	0
2016-03-10	$4.23	$4.23	$4.11	$4.11	$2.89	1,238
2016-03-09	$4.03	$4.03	$4.03	$4.03	$2.84	3,839
2016-03-08	$3.96	$4.03	$3.96	$4.03	$2.84	456
2016-03-07	$3.98	$3.98	$3.95	$3.95	$2.78	8,982
2016-03-04	$3.95	$3.95	$3.95	$3.95	$2.78	92
2016-03-03	$3.95	$3.95	$3.95	$3.95	$2.78	0
2016-03-02	$3.90	$3.95	$3.90	$3.95	$2.78	12,023
2016-03-01	$3.77	$3.88	$3.77	$3.88	$2.73	1,689
2016-02-29	$3.66	$3.66	$3.66	$3.66	$2.58	485
2016-02-26	$3.65	$3.65	$3.65	$3.65	$2.57	76
2016-02-25	$3.65	$3.65	$3.65	$3.65	$2.57	0
2016-02-24	$3.65	$3.65	$3.65	$3.65	$2.57	0
2016-02-23	$3.65	$3.65	$3.65	$3.65	$2.57	201
2016-02-22	$3.86	$3.86	$3.71	$3.72	$2.62	4,949
2016-02-19	$3.72	$3.72	$3.72	$3.72	$2.62	12,709
2016-02-18	$3.68	$3.72	$3.65	$3.72	$2.62	2,200
2016-02-17	$3.88	$3.90	$3.88	$3.90	$2.75	3,800
2016-02-16	$3.75	$3.75	$3.75	$3.75	$2.64	314
2016-02-12	$3.68	$3.73	$3.68	$3.73	$2.63	605
2016-02-11	$3.29	$3.36	$3.26	$3.28	$2.31	47,205
2016-02-10	$3.10	$3.10	$3.10	$3.10	$2.18	0
2016-02-09	$3.25	$3.25	$3.10	$3.10	$2.18	4,461
2016-02-08	$3.40	$3.44	$3.33	$3.37	$2.37	17,621
2016-02-05	$3.60	$3.60	$3.60	$3.60	$2.53	2,500
2016-02-04	$3.60	$3.60	$3.60	$3.60	$2.53	14,566
2016-02-03	$3.54	$3.54	$3.50	$3.50	$2.46	21,354
2016-02-02	$3.64	$3.70	$3.64	$3.70	$2.61	8,220
2016-02-01	$3.87	$3.87	$3.87	$3.87	$2.72	12,610
2016-01-29	$3.87	$3.87	$3.87	$3.87	$2.72	2,580
2016-01-28	$4.12	$4.12	$4.12	$4.12	$2.90	0
2016-01-27	$4.12	$4.12	$4.12	$4.12	$2.90	0
2016-01-26	$4.12	$4.12	$4.12	$4.12	$2.90	5,796
2016-01-25	$3.99	$3.99	$3.99	$3.99	$2.81	390
2016-01-22	$4.09	$4.09	$4.09	$4.09	$2.88	0
2016-01-21	$4.09	$4.09	$4.09	$4.09	$2.88	0
2016-01-20	$4.15	$4.15	$4.09	$4.09	$2.88	800
2016-01-19	$4.33	$4.42	$4.29	$4.29	$3.02	4,511
2016-01-15	$4.76	$4.76	$4.70	$4.70	$3.31	1,318
2016-01-14	$4.85	$4.85	$4.85	$4.85	$3.41	1,000
2016-01-13	$5.10	$5.10	$5.10	$5.10	$3.59	10
2016-01-12	$4.97	$5.10	$4.97	$5.10	$3.59	14,947
2016-01-11	$5.19	$5.19	$5.04	$5.04	$3.55	5,952
2016-01-08	$5.16	$5.16	$5.16	$5.16	$3.63	2,000
2016-01-07	$4.95	$5.00	$4.95	$5.00	$3.52	4,000
2016-01-06	$5.10	$5.23	$5.10	$5.12	$3.60	3,368
2016-01-05	$5.27	$5.44	$5.27	$5.44	$3.83	1,849
2016-01-04	$5.41	$5.47	$5.36	$5.47	$3.85	6,252
2015-12-31	$5.62	$5.62	$5.47	$5.47	$3.85	3,089
2015-12-30	$5.60	$5.60	$5.60	$5.60	$3.94	10,220
2015-12-29	$5.61	$5.67	$5.60	$5.60	$3.94	2,402
2015-12-28	$5.60	$5.65	$5.59	$5.59	$3.93	19,658
2015-12-24	$5.55	$5.55	$5.55	$5.55	$3.91	0
2015-12-23	$5.55	$5.55	$5.55	$5.55	$3.91	1,600
2015-12-22	$5.69	$5.69	$5.69	$5.69	$4.01	8,911
2015-12-21	$5.73	$5.73	$5.56	$5.69	$4.01	8,911
2015-12-18	$5.52	$5.52	$5.52	$5.52	$3.89	165
2015-12-17	$5.63	$5.63	$5.57	$5.57	$3.92	1,381
2015-12-16	$5.59	$5.59	$5.59	$5.59	$3.94	8,904
2015-12-15	$5.64	$5.64	$5.55	$5.59	$3.94	8,904
2015-12-14	$5.53	$5.53	$5.53	$5.53	$3.89	446
2015-12-11	$5.59	$5.59	$5.49	$5.49	$3.87	1,907
2015-12-10	$5.71	$5.71	$5.71	$5.71	$4.02	594
2015-12-09	$5.70	$5.70	$5.70	$5.70	$4.01	281
2015-12-08	$5.66	$5.73	$5.66	$5.73	$4.03	405
2015-12-07	$5.94	$5.94	$5.94	$5.94	$4.18	36
2015-12-04	$5.78	$5.94	$5.77	$5.94	$4.18	10,884
2015-12-03	$5.80	$5.89	$5.80	$5.89	$4.15	1,285
2015-12-02	$5.75	$5.75	$5.75	$5.75	$4.05	603
2015-12-01	$5.86	$5.97	$5.86	$5.97	$4.20	1,687
2015-11-30	$5.84	$5.84	$5.79	$5.79	$4.08	1,500
2015-11-27	$5.79	$5.79	$5.79	$5.79	$4.08	0
2015-11-25	$5.90	$5.90	$5.79	$5.79	$4.08	562
2015-11-24	$5.91	$5.91	$5.91	$5.91	$4.16	0
2015-11-23	$5.91	$5.91	$5.91	$5.91	$4.16	1,263
2015-11-20	$5.85	$5.88	$5.80	$5.80	$4.08	2,550
2015-11-19	$5.89	$5.89	$5.89	$5.89	$4.15	5,666
2015-11-18	$5.83	$5.83	$5.83	$5.83	$4.11	239
2015-11-13	$5.97	$5.97	$5.90	$5.91	$4.16	141,104
2015-11-12	$6.30	$6.30	$6.30	$6.30	$4.44	0
2015-11-11	$6.30	$6.30	$6.30	$6.30	$4.44	450
2015-11-10	$6.30	$6.30	$6.30	$6.30	$4.44	4,382
2015-11-09	$6.39	$6.39	$6.39	$6.39	$4.50	267
2015-11-06	$6.35	$6.37	$6.32	$6.37	$4.48	1,379
2015-11-05	$6.41	$6.41	$6.38	$6.41	$4.51	4,431
2015-11-04	$6.28	$6.28	$6.28	$6.28	$4.42	0
2015-11-03	$6.28	$6.28	$6.28	$6.28	$4.42	842,701
2015-11-02	$6.43	$6.43	$6.43	$6.43	$4.53	2,494
2015-10-30	$6.43	$6.43	$6.43	$6.43	$4.53	826
2015-10-29	$6.40	$6.40	$6.40	$6.40	$4.51	818
2015-10-28	$6.68	$6.68	$6.55	$6.55	$4.61	482
2015-10-27	$6.68	$6.68	$6.68	$6.68	$4.70	459
2015-10-26	$6.77	$6.80	$6.77	$6.80	$4.79	0
2015-10-23	$6.77	$6.80	$6.77	$6.80	$4.79	0
2015-10-22	$6.77	$6.80	$6.77	$6.80	$4.79	0
2015-10-21	$6.77	$6.80	$6.77	$6.80	$4.79	2,948
2015-10-20	$6.54	$6.54	$6.54	$6.54	$4.60	0
2015-10-19	$6.54	$6.54	$6.54	$6.54	$4.60	0
2015-10-16	$6.54	$6.54	$6.54	$6.54	$4.60	373
2015-10-15	$6.66	$6.66	$6.57	$6.57	$4.63	8,505
2015-10-14	$6.60	$6.60	$6.60	$6.60	$4.65	344
2015-10-13	$6.43	$6.43	$6.43	$6.43	$4.53	0
2015-10-12	$6.43	$6.43	$6.43	$6.43	$4.53	0
2015-10-09	$6.43	$6.43	$6.43	$6.43	$4.53	0
2015-10-08	$6.43	$6.43	$6.43	$6.43	$4.53	25,572
2015-10-07	$6.49	$6.49	$6.49	$6.49	$4.57	3,300
2015-10-06	$6.57	$6.57	$6.57	$6.57	$4.63	400
2015-10-05	$6.21	$6.21	$6.21	$6.21	$4.37	0
2015-10-02	$6.21	$6.21	$6.21	$6.21	$4.37	0
2015-10-01	$6.21	$6.21	$6.21	$6.21	$4.37	103
2015-09-30	$6.01	$6.03	$6.01	$6.03	$4.25	0
2015-09-29	$6.01	$6.03	$6.01	$6.03	$4.25	4,150
2015-09-28	$6.13	$6.13	$6.05	$6.05	$4.26	0
2015-09-25	$6.13	$6.13	$6.05	$6.05	$4.26	0
2015-09-24	$6.13	$6.13	$6.05	$6.05	$4.26	1,473
2015-09-23	$6.50	$6.50	$6.50	$6.50	$4.58	0
2015-09-22	$6.50	$6.50	$6.50	$6.50	$4.58	0
2015-09-21	$6.50	$6.50	$6.50	$6.50	$4.58	1,277
2015-09-18	$6.51	$6.51	$6.51	$6.51	$4.58	2,114
2015-09-17	$6.51	$6.51	$6.51	$6.51	$4.58	0
2015-09-16	$6.51	$6.51	$6.51	$6.51	$4.58	4,052
2015-09-15	$6.43	$6.50	$6.42	$6.49	$4.57	0
2015-09-14	$6.43	$6.50	$6.42	$6.49	$4.57	13,825
2015-09-11	$6.42	$6.44	$6.42	$6.44	$4.53	742
2015-09-10	$6.44	$6.44	$6.44	$6.44	$4.53	0
2015-09-09	$6.44	$6.44	$6.44	$6.44	$4.53	0
2015-09-08	$6.44	$6.44	$6.44	$6.44	$4.53	100
2015-09-04	$6.26	$6.30	$6.26	$6.30	$4.44	24,050
2015-09-03	$6.55	$6.55	$6.55	$6.55	$4.61	700
2015-09-02	$6.38	$6.38	$6.38	$6.38	$4.49	0
2015-09-01	$6.38	$6.38	$6.38	$6.38	$4.49	463
2015-08-31	$6.52	$6.53	$6.52	$6.53	$4.60	0

Unicredit Spa (UNCFF) News Headlines

Recent Unicredit Spa (UNCFF) News

Similar Companies to Unicredit Spa (UNCFF) 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	--	--	--

Unicredit Spa (UNCFF) Exchange: PINK