Capstead Mortgage Corp (CMO) Stock

Data as of April 25, 2024

$6.50 ($0.16) 2.52%

Capstead Mortgage Corp - Daily Information

Click for more stock information on Capstead Mortgage Corp.

Daily Information	Data
Date	April 25, 2024
Open	$6.40
Previous Close	$6.50
High	$6.54
Low	$6.25
Adjusted Open	$6.40
Previous Adjusted Close	$6.50
Adjusted High	$6.54
Adjusted Low	$6.25

About Capstead Mortgage Corp (CMO)

Formed in 1985 and based in Dallas, Texas, Capstead is a mortgage REIT that earns income from investing in a leveraged portfolio of residential adjustable-rate mortgage pass-through securities, referred to as ARM securities, issued and guaranteed by government-sponsored enterprises, either Fannie Mae or Freddie Mac, or by an agency of the federal government, Ginnie Mae.

Invest in Capstead Mortgage Corp (CMO)

Join over 15 million registered users who invest on eToro.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Capstead Mortgage Corp (CMO)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-18	$6.40	$6.54	$6.25	$6.50	$6.50	8,319,861
2021-10-15	$6.90	$6.93	$6.20	$6.34	$6.34	5,678,922
2021-10-14	$6.85	$6.86	$6.77	$6.85	$6.85	1,148,469
2021-10-13	$6.78	$6.89	$6.75	$6.86	$6.86	806,442
2021-10-12	$6.85	$6.93	$6.85	$6.92	$6.92	312,331
2021-10-11	$6.90	$6.94	$6.88	$6.90	$6.89	233,724
2021-10-08	$6.94	$6.97	$6.91	$6.92	$6.91	320,444
2021-10-07	$6.82	$6.95	$6.82	$6.94	$6.93	685,921
2021-10-06	$6.80	$6.85	$6.78	$6.85	$6.84	293,489
2021-10-05	$6.78	$6.88	$6.78	$6.86	$6.85	417,042
2021-10-04	$6.71	$6.80	$6.71	$6.78	$6.77	420,796
2021-10-01	$6.66	$6.80	$6.63	$6.75	$6.74	482,971
2021-09-30	$6.78	$6.78	$6.69	$6.69	$6.68	537,134
2021-09-29	$6.80	$6.82	$6.73	$6.78	$6.77	316,951
2021-09-28	$6.88	$6.93	$6.81	$6.84	$6.75	295,923
2021-09-27	$6.85	$6.95	$6.84	$6.87	$6.78	341,815
2021-09-24	$6.88	$6.90	$6.83	$6.84	$6.75	315,962
2021-09-23	$6.87	$6.92	$6.84	$6.90	$6.81	372,425
2021-09-22	$6.77	$6.87	$6.77	$6.82	$6.73	384,839
2021-09-21	$6.85	$6.90	$6.75	$6.77	$6.68	527,820
2021-09-20	$6.85	$6.91	$6.83	$6.85	$6.76	553,495
2021-09-17	$6.93	$6.96	$6.89	$6.96	$6.87	1,811,574
2021-09-16	$6.84	$6.93	$6.81	$6.93	$6.84	454,959
2021-09-15	$6.91	$6.93	$6.89	$6.90	$6.81	376,330
2021-09-14	$6.95	$6.95	$6.89	$6.93	$6.84	507,708
2021-09-13	$6.90	$6.96	$6.89	$6.91	$6.82	282,746
2021-09-10	$6.95	$6.97	$6.86	$6.88	$6.79	353,290
2021-09-09	$6.95	$6.98	$6.91	$6.91	$6.82	320,724
2021-09-08	$6.94	$6.97	$6.91	$6.94	$6.85	675,429
2021-09-07	$6.94	$6.97	$6.92	$6.94	$6.85	379,792
2021-09-03	$6.93	$6.95	$6.89	$6.95	$6.86	280,605
2021-09-02	$6.94	$6.94	$6.91	$6.93	$6.84	286,519
2021-09-01	$6.91	$6.92	$6.88	$6.92	$6.83	305,485
2021-08-31	$6.93	$6.95	$6.88	$6.89	$6.80	312,317
2021-08-30	$7.00	$7.00	$6.88	$6.93	$6.84	282,564
2021-08-27	$6.83	$6.97	$6.80	$6.97	$6.88	470,936
2021-08-26	$6.88	$6.88	$6.82	$6.83	$6.74	517,199
2021-08-25	$6.81	$6.90	$6.70	$6.86	$6.77	1,272,080
2021-08-24	$6.84	$6.89	$6.79	$6.89	$6.80	523,511
2021-08-23	$6.74	$6.83	$6.72	$6.83	$6.74	1,152,495
2021-08-20	$6.44	$6.74	$6.39	$6.74	$6.66	1,285,316
2021-08-19	$6.48	$6.55	$6.34	$6.47	$6.39	698,410
2021-08-18	$6.52	$6.60	$6.48	$6.51	$6.43	488,557
2021-08-17	$6.52	$6.56	$6.47	$6.53	$6.45	779,180
2021-08-16	$6.50	$6.58	$6.47	$6.57	$6.49	763,401
2021-08-13	$6.47	$6.51	$6.45	$6.50	$6.42	393,444
2021-08-12	$6.48	$6.50	$6.44	$6.48	$6.40	283,004
2021-08-11	$6.41	$6.50	$6.35	$6.49	$6.41	421,255
2021-08-10	$6.35	$6.40	$6.30	$6.40	$6.32	638,388
2021-08-09	$6.36	$6.36	$6.29	$6.34	$6.26	514,684
2021-08-06	$6.42	$6.47	$6.35	$6.37	$6.29	441,735
2021-08-05	$6.41	$6.46	$6.33	$6.37	$6.29	823,129
2021-08-04	$6.31	$6.45	$6.24	$6.40	$6.32	1,757,069
2021-08-03	$6.44	$6.45	$6.27	$6.38	$6.30	943,148
2021-08-02	$6.37	$6.49	$6.34	$6.46	$6.38	1,433,442
2021-07-30	$6.50	$6.52	$6.30	$6.37	$6.29	1,255,960
2021-07-29	$6.32	$6.53	$6.32	$6.51	$6.43	1,773,361
2021-07-28	$6.36	$6.43	$6.28	$6.33	$6.25	1,811,673
2021-07-27	$6.45	$6.46	$6.28	$6.36	$6.28	1,421,779
2021-07-26	$6.41	$6.68	$6.40	$6.45	$6.37	4,049,945
2021-07-23	$6.13	$6.14	$6.03	$6.08	$6.00	713,803
2021-07-22	$6.21	$6.21	$6.05	$6.09	$6.01	827,080
2021-07-21	$6.17	$6.27	$6.15	$6.24	$6.16	984,431
2021-07-20	$5.98	$6.14	$5.91	$6.14	$6.06	1,099,504
2021-07-19	$6.00	$6.00	$5.86	$5.95	$5.88	1,400,087
2021-07-16	$6.04	$6.14	$6.04	$6.07	$5.99	978,439
2021-07-15	$5.98	$6.04	$5.91	$6.04	$5.96	923,901
2021-07-14	$6.05	$6.08	$5.97	$5.99	$5.91	1,063,495
2021-07-13	$6.20	$6.20	$6.01	$6.04	$5.96	770,595
2021-07-12	$6.16	$6.23	$6.08	$6.23	$6.15	697,474
2021-07-09	$6.05	$6.16	$6.00	$6.16	$6.08	718,817
2021-07-08	$6.00	$6.05	$5.94	$5.97	$5.89	1,193,829
2021-07-07	$6.13	$6.14	$6.00	$6.05	$5.97	1,096,861
2021-07-06	$6.17	$6.18	$6.08	$6.16	$6.08	1,001,090
2021-07-02	$6.25	$6.25	$6.16	$6.18	$6.10	495,182
2021-07-01	$6.16	$6.25	$6.10	$6.25	$6.17	1,208,342
2021-06-30	$6.11	$6.15	$6.01	$6.14	$6.06	684,069
2021-06-29	$6.21	$6.22	$6.09	$6.09	$6.01	940,397
2021-06-28	$6.32	$6.33	$6.26	$6.30	$6.07	1,411,594
2021-06-25	$6.36	$6.37	$6.31	$6.31	$6.08	1,703,466
2021-06-24	$6.29	$6.40	$6.27	$6.33	$6.10	1,340,881
2021-06-23	$6.36	$6.47	$6.24	$6.24	$6.01	2,923,914
2021-06-22	$6.40	$6.41	$6.33	$6.38	$6.15	773,297
2021-06-21	$6.45	$6.48	$6.39	$6.40	$6.17	1,256,449
2021-06-18	$6.48	$6.49	$6.33	$6.39	$6.16	1,346,151
2021-06-17	$6.69	$6.71	$6.46	$6.50	$6.26	1,093,019
2021-06-16	$6.63	$6.69	$6.61	$6.66	$6.42	712,418
2021-06-15	$6.71	$6.72	$6.57	$6.62	$6.38	464,824
2021-06-14	$6.69	$6.77	$6.66	$6.69	$6.45	741,956
2021-06-11	$6.76	$6.76	$6.61	$6.65	$6.41	356,707
2021-06-10	$6.85	$6.87	$6.74	$6.75	$6.50	450,218
2021-06-09	$6.78	$6.88	$6.78	$6.82	$6.57	876,028
2021-06-08	$6.62	$6.77	$6.60	$6.75	$6.50	694,491
2021-06-07	$6.53	$6.60	$6.48	$6.59	$6.35	656,137
2021-06-04	$6.51	$6.52	$6.46	$6.50	$6.26	439,556
2021-06-03	$6.47	$6.50	$6.45	$6.48	$6.24	452,691
2021-06-02	$6.53	$6.55	$6.47	$6.49	$6.25	602,162
2021-06-01	$6.46	$6.52	$6.45	$6.50	$6.26	661,422
2021-05-28	$6.50	$6.50	$6.44	$6.45	$6.22	441,188
2021-05-27	$6.44	$6.51	$6.43	$6.46	$6.23	424,395
2021-05-26	$6.41	$6.44	$6.34	$6.40	$6.17	615,989
2021-05-25	$6.55	$6.57	$6.45	$6.45	$6.22	494,554
2021-05-24	$6.56	$6.57	$6.49	$6.52	$6.28	547,835
2021-05-21	$6.51	$6.56	$6.49	$6.53	$6.29	2,178,250
2021-05-20	$6.46	$6.50	$6.44	$6.48	$6.24	369,043
2021-05-19	$6.46	$6.52	$6.41	$6.47	$6.24	474,876
2021-05-18	$6.49	$6.57	$6.48	$6.50	$6.26	416,953
2021-05-17	$6.40	$6.49	$6.39	$6.48	$6.24	479,036
2021-05-14	$6.41	$6.46	$6.39	$6.43	$6.20	473,627
2021-05-13	$6.22	$6.39	$6.21	$6.36	$6.13	793,043
2021-05-12	$6.39	$6.44	$6.20	$6.22	$5.99	1,103,603
2021-05-11	$6.47	$6.47	$6.37	$6.40	$6.17	712,457
2021-05-10	$6.50	$6.63	$6.50	$6.50	$6.26	711,798
2021-05-07	$6.46	$6.54	$6.46	$6.49	$6.25	319,957
2021-05-06	$6.55	$6.55	$6.44	$6.48	$6.24	460,110
2021-05-05	$6.47	$6.55	$6.42	$6.53	$6.29	363,100
2021-05-04	$6.46	$6.51	$6.41	$6.49	$6.25	628,659
2021-05-03	$6.52	$6.56	$6.46	$6.47	$6.24	770,664
2021-04-30	$6.41	$6.52	$6.41	$6.48	$6.24	774,243
2021-04-29	$6.53	$6.54	$6.40	$6.44	$6.21	682,718
2021-04-28	$6.51	$6.58	$6.50	$6.56	$6.32	506,399
2021-04-27	$6.43	$6.57	$6.43	$6.51	$6.27	431,465
2021-04-26	$6.49	$6.54	$6.42	$6.42	$6.19	505,986
2021-04-23	$6.35	$6.50	$6.34	$6.45	$6.22	603,570
2021-04-22	$6.43	$6.45	$6.33	$6.35	$6.12	498,040
2021-04-21	$6.28	$6.42	$6.24	$6.41	$6.18	649,308
2021-04-20	$6.37	$6.38	$6.24	$6.30	$6.07	603,441
2021-04-19	$6.42	$6.47	$6.35	$6.36	$6.13	626,912
2021-04-16	$6.48	$6.49	$6.42	$6.44	$6.21	394,491
2021-04-15	$6.46	$6.46	$6.36	$6.42	$6.19	360,430
2021-04-14	$6.46	$6.54	$6.42	$6.42	$6.19	638,509
2021-04-13	$6.36	$6.47	$6.34	$6.45	$6.22	634,705
2021-04-12	$6.35	$6.44	$6.33	$6.38	$6.15	1,377,847
2021-04-09	$6.40	$6.41	$6.33	$6.33	$6.10	482,674
2021-04-08	$6.36	$6.39	$6.28	$6.39	$6.16	458,803
2021-04-07	$6.40	$6.43	$6.32	$6.36	$6.13	669,042
2021-04-06	$6.33	$6.38	$6.27	$6.37	$6.14	1,222,540
2021-04-05	$6.38	$6.38	$6.25	$6.29	$6.06	962,052
2021-04-01	$6.23	$6.35	$6.22	$6.35	$6.12	711,113
2021-03-31	$6.27	$6.30	$6.21	$6.23	$6.00	1,284,650
2021-03-30	$6.17	$6.30	$6.11	$6.28	$6.05	972,994
2021-03-29	$6.37	$6.47	$6.30	$6.30	$5.93	1,151,702
2021-03-26	$6.40	$6.43	$6.35	$6.41	$6.03	993,390
2021-03-25	$6.32	$6.38	$6.17	$6.35	$5.98	1,355,020
2021-03-24	$6.43	$6.54	$6.31	$6.31	$5.94	1,080,981
2021-03-23	$6.46	$6.49	$6.29	$6.34	$5.97	1,425,550
2021-03-22	$6.49	$6.66	$6.47	$6.50	$6.12	1,304,025
2021-03-19	$6.27	$6.43	$6.23	$6.43	$6.05	2,796,862
2021-03-18	$6.41	$6.42	$6.25	$6.30	$5.93	680,912
2021-03-17	$6.35	$6.42	$6.33	$6.42	$6.04	537,370
2021-03-16	$6.36	$6.38	$6.27	$6.35	$5.98	705,427
2021-03-15	$6.35	$6.39	$6.28	$6.36	$5.99	726,685
2021-03-12	$6.37	$6.48	$6.32	$6.33	$5.96	1,040,142
2021-03-11	$6.24	$6.35	$6.15	$6.34	$5.97	671,149
2021-03-10	$6.01	$6.19	$6.01	$6.17	$5.81	672,616
2021-03-09	$6.08	$6.08	$5.94	$6.02	$5.67	1,186,031
2021-03-08	$5.88	$6.09	$5.88	$6.05	$5.69	1,153,770
2021-03-05	$5.99	$6.04	$5.66	$5.87	$5.52	1,342,887
2021-03-04	$5.99	$6.09	$5.91	$5.97	$5.62	1,162,033
2021-03-03	$5.84	$6.18	$5.84	$5.99	$5.64	1,491,027
2021-03-02	$5.70	$5.89	$5.70	$5.83	$5.49	1,280,209
2021-03-01	$5.80	$5.97	$5.76	$5.80	$5.46	861,098
2021-02-26	$5.74	$5.86	$5.67	$5.73	$5.39	994,908
2021-02-25	$5.94	$6.05	$5.72	$5.73	$5.39	1,724,132
2021-02-24	$5.77	$5.97	$5.77	$5.89	$5.54	1,187,624
2021-02-23	$5.84	$5.88	$5.75	$5.78	$5.44	1,444,529
2021-02-22	$5.65	$5.84	$5.64	$5.82	$5.48	847,267
2021-02-19	$5.61	$5.77	$5.61	$5.67	$5.34	645,303
2021-02-18	$5.74	$5.76	$5.60	$5.60	$5.27	612,343
2021-02-17	$5.90	$5.94	$5.74	$5.75	$5.41	658,165
2021-02-16	$5.86	$5.93	$5.85	$5.88	$5.53	637,975
2021-02-12	$5.76	$5.83	$5.73	$5.81	$5.47	487,896
2021-02-11	$5.81	$5.93	$5.72	$5.76	$5.42	816,000
2021-02-10	$5.79	$5.86	$5.77	$5.81	$5.47	547,838
2021-02-09	$5.80	$5.84	$5.76	$5.79	$5.45	756,388
2021-02-08	$5.83	$5.84	$5.76	$5.79	$5.45	884,873
2021-02-05	$5.69	$5.83	$5.67	$5.81	$5.47	1,445,192
2021-02-04	$5.42	$5.59	$5.42	$5.57	$5.24	1,059,796
2021-02-03	$5.46	$5.52	$5.39	$5.43	$5.11	753,893
2021-02-02	$5.43	$5.56	$5.41	$5.44	$5.12	768,550
2021-02-01	$5.38	$5.43	$5.30	$5.41	$5.09	1,289,612
2021-01-29	$5.38	$5.43	$5.26	$5.34	$5.03	1,903,098
2021-01-28	$5.57	$5.59	$5.32	$5.38	$5.06	1,407,547
2021-01-27	$5.65	$5.66	$5.46	$5.49	$5.17	1,627,435
2021-01-26	$5.84	$5.89	$5.64	$5.68	$5.35	1,412,786
2021-01-25	$5.80	$5.89	$5.73	$5.83	$5.49	725,705
2021-01-22	$5.71	$5.82	$5.69	$5.82	$5.48	617,773
2021-01-21	$5.75	$5.85	$5.70	$5.78	$5.44	799,554
2021-01-20	$5.69	$5.75	$5.62	$5.74	$5.40	822,846
2021-01-19	$5.74	$5.74	$5.57	$5.59	$5.26	729,317
2021-01-15	$5.68	$5.74	$5.66	$5.66	$5.33	596,882
2021-01-14	$5.56	$5.74	$5.35	$5.69	$5.36	1,438,750
2021-01-13	$5.56	$5.64	$5.46	$5.56	$5.23	848,892
2021-01-12	$5.66	$5.69	$5.56	$5.59	$5.26	729,348
2021-01-11	$5.67	$5.75	$5.64	$5.65	$5.32	353,646
2021-01-08	$5.72	$5.73	$5.58	$5.69	$5.36	463,984
2021-01-07	$5.80	$5.83	$5.69	$5.75	$5.41	452,596
2021-01-06	$5.70	$5.84	$5.70	$5.76	$5.42	878,057
2021-01-05	$5.61	$5.70	$5.60	$5.62	$5.29	676,402
2021-01-04	$5.85	$5.85	$5.54	$5.60	$5.27	706,887
2020-12-31	$5.72	$5.82	$5.71	$5.81	$5.47	453,540
2020-12-30	$5.72	$5.79	$5.64	$5.75	$5.41	541,266
2020-12-29	$5.86	$5.90	$5.77	$5.81	$5.33	667,087
2020-12-28	$5.85	$6.01	$5.84	$5.84	$5.36	696,369
2020-12-24	$5.91	$5.91	$5.79	$5.80	$5.32	295,069
2020-12-23	$5.76	$6.01	$5.73	$5.87	$5.38	729,804
2020-12-22	$5.74	$5.78	$5.65	$5.76	$5.28	429,489
2020-12-21	$5.75	$5.77	$5.61	$5.74	$5.27	929,503
2020-12-18	$6.01	$6.08	$5.75	$5.80	$5.32	3,499,032
2020-12-17	$5.97	$6.01	$5.90	$5.98	$5.49	604,069
2020-12-16	$6.04	$6.08	$5.91	$5.94	$5.45	827,967
2020-12-15	$6.02	$6.08	$5.92	$6.04	$5.54	631,968
2020-12-14	$5.94	$6.06	$5.92	$5.97	$5.48	627,489
2020-12-11	$5.88	$5.98	$5.85	$5.90	$5.41	446,058
2020-12-10	$5.92	$5.98	$5.85	$5.89	$5.40	442,036
2020-12-09	$6.09	$6.12	$5.91	$5.97	$5.48	427,062
2020-12-08	$5.91	$6.08	$5.90	$6.06	$5.56	400,869
2020-12-07	$5.99	$6.10	$5.91	$5.95	$5.46	458,637
2020-12-04	$6.04	$6.12	$6.00	$6.09	$5.59	542,664
2020-12-03	$5.90	$6.07	$5.84	$6.02	$5.52	1,064,189
2020-12-02	$5.71	$5.91	$5.67	$5.89	$5.40	536,541
2020-12-01	$5.75	$5.83	$5.68	$5.72	$5.25	463,981
2020-11-30	$5.81	$5.93	$5.61	$5.63	$5.16	726,470
2020-11-27	$5.91	$5.93	$5.80	$5.86	$5.38	210,207
2020-11-25	$6.01	$6.05	$5.81	$5.93	$5.44	764,083
2020-11-24	$5.95	$6.13	$5.88	$6.04	$5.54	742,959
2020-11-23	$5.71	$5.92	$5.70	$5.85	$5.37	697,121
2020-11-20	$5.63	$5.73	$5.63	$5.68	$5.21	430,846
2020-11-19	$5.78	$5.79	$5.55	$5.68	$5.21	396,025
2020-11-18	$5.79	$5.98	$5.79	$5.80	$5.32	692,885
2020-11-17	$5.75	$5.86	$5.72	$5.79	$5.31	816,780
2020-11-16	$5.62	$5.94	$5.62	$5.79	$5.31	777,242
2020-11-13	$5.50	$5.60	$5.47	$5.55	$5.09	370,615
2020-11-12	$5.50	$5.52	$5.39	$5.47	$5.02	508,854
2020-11-11	$5.70	$5.70	$5.43	$5.53	$5.07	545,642
2020-11-10	$5.30	$5.74	$5.29	$5.68	$5.21	1,144,166
2020-11-09	$5.41	$5.48	$5.23	$5.24	$4.81	1,434,045
2020-11-06	$5.24	$5.25	$5.10	$5.15	$4.72	485,256
2020-11-05	$5.19	$5.37	$5.15	$5.25	$4.82	550,812
2020-11-04	$5.18	$5.26	$5.09	$5.22	$4.79	345,561
2020-11-03	$5.19	$5.30	$5.19	$5.26	$4.82	642,869
2020-11-02	$5.19	$5.20	$5.06	$5.10	$4.68	951,966
2020-10-30	$5.25	$5.28	$5.07	$5.11	$4.69	657,791
2020-10-29	$5.40	$5.48	$5.15	$5.30	$4.86	1,288,030
2020-10-28	$5.52	$5.64	$5.42	$5.46	$5.01	687,443
2020-10-27	$5.64	$5.72	$5.59	$5.61	$5.15	392,218
2020-10-26	$5.59	$5.70	$5.56	$5.61	$5.15	468,318
2020-10-23	$5.70	$5.80	$5.62	$5.67	$5.20	473,810
2020-10-22	$5.53	$5.68	$5.53	$5.66	$5.19	411,780
2020-10-21	$5.58	$5.65	$5.47	$5.53	$5.07	487,432
2020-10-20	$5.61	$5.68	$5.57	$5.59	$5.13	435,683
2020-10-19	$5.73	$5.75	$5.51	$5.52	$5.06	584,418
2020-10-16	$5.80	$5.84	$5.68	$5.69	$5.22	376,783
2020-10-15	$5.78	$5.83	$5.74	$5.81	$5.33	367,391
2020-10-14	$5.87	$5.94	$5.80	$5.81	$5.33	346,030
2020-10-13	$5.85	$5.92	$5.82	$5.85	$5.37	313,335
2020-10-12	$5.90	$5.93	$5.82	$5.90	$5.41	304,677
2020-10-09	$6.00	$6.03	$5.85	$5.89	$5.40	329,984
2020-10-08	$5.77	$6.00	$5.71	$5.97	$5.48	552,557
2020-10-07	$5.77	$5.78	$5.63	$5.74	$5.27	535,831
2020-10-06	$5.81	$5.92	$5.74	$5.74	$5.27	527,552
2020-10-05	$5.74	$5.77	$5.68	$5.75	$5.27	371,962
2020-10-02	$5.44	$5.73	$5.41	$5.69	$5.22	553,765
2020-10-01	$5.62	$5.73	$5.52	$5.57	$5.11	642,920
2020-09-30	$5.74	$5.81	$5.61	$5.62	$5.16	624,627
2020-09-29	$5.88	$5.88	$5.67	$5.74	$5.27	455,877
2020-09-28	$5.85	$6.06	$5.84	$6.00	$5.36	778,483
2020-09-25	$5.66	$5.81	$5.65	$5.78	$5.17	763,393
2020-09-24	$5.67	$5.81	$5.53	$5.67	$5.07	913,984
2020-09-23	$5.87	$5.99	$5.65	$5.65	$5.05	800,910
2020-09-22	$6.02	$6.09	$5.88	$5.88	$5.26	666,752
2020-09-21	$6.11	$6.16	$5.96	$6.05	$5.41	716,395
2020-09-18	$6.19	$6.27	$6.12	$6.20	$5.54	1,552,146
2020-09-17	$6.10	$6.17	$6.04	$6.13	$5.48	444,112
2020-09-16	$6.10	$6.23	$6.05	$6.14	$5.49	490,929
2020-09-15	$6.11	$6.14	$6.03	$6.04	$5.40	414,338
2020-09-14	$5.95	$6.13	$5.90	$6.09	$5.44	609,339
2020-09-11	$6.00	$6.02	$5.80	$5.91	$5.28	529,872
2020-09-10	$6.10	$6.14	$5.98	$5.99	$5.35	500,251
2020-09-09	$6.07	$6.15	$6.06	$6.07	$5.43	384,505
2020-09-08	$6.02	$6.18	$5.96	$6.04	$5.40	417,785
2020-09-04	$6.10	$6.16	$5.98	$6.07	$5.43	326,452
2020-09-03	$6.15	$6.23	$6.00	$6.04	$5.40	479,995
2020-09-02	$6.20	$6.28	$6.11	$6.13	$5.48	432,243
2020-09-01	$6.16	$6.34	$6.14	$6.24	$5.58	565,623
2020-08-31	$6.32	$6.37	$6.17	$6.17	$5.52	920,259
2020-08-28	$6.35	$6.37	$6.26	$6.32	$5.65	312,367
2020-08-27	$6.30	$6.35	$6.21	$6.29	$5.62	347,111
2020-08-26	$6.30	$6.34	$6.25	$6.26	$5.60	283,465
2020-08-25	$6.40	$6.44	$6.24	$6.32	$5.65	424,408
2020-08-24	$6.25	$6.36	$6.16	$6.35	$5.68	492,075
2020-08-21	$6.26	$6.26	$6.13	$6.20	$5.54	515,505
2020-08-20	$6.10	$6.29	$6.08	$6.27	$5.60	572,485
2020-08-19	$6.24	$6.26	$6.13	$6.19	$5.53	364,846
2020-08-18	$6.28	$6.36	$6.20	$6.24	$5.58	427,540
2020-08-17	$6.40	$6.42	$6.20	$6.22	$5.56	407,580
2020-08-14	$6.21	$6.39	$6.21	$6.36	$5.69	494,074
2020-08-13	$6.16	$6.39	$6.14	$6.25	$5.59	416,002
2020-08-12	$6.31	$6.38	$6.13	$6.22	$5.56	521,421
2020-08-11	$6.33	$6.45	$6.19	$6.23	$5.57	719,351
2020-08-10	$6.15	$6.38	$6.15	$6.24	$5.58	433,080
2020-08-07	$6.01	$6.16	$5.99	$6.15	$5.50	434,325
2020-08-06	$6.04	$6.15	$6.01	$6.07	$5.43	317,799
2020-08-05	$6.01	$6.08	$5.96	$6.07	$5.43	367,482
2020-08-04	$6.02	$6.06	$5.90	$5.95	$5.32	406,758
2020-08-03	$6.14	$6.14	$5.99	$6.05	$5.41	670,441
2020-07-31	$6.14	$6.47	$6.01	$6.15	$5.50	745,921
2020-07-30	$6.09	$6.24	$5.87	$6.16	$5.51	1,117,278
2020-07-29	$5.96	$6.12	$5.96	$6.08	$5.44	582,577
2020-07-28	$5.96	$6.13	$5.96	$5.99	$5.35	689,218
2020-07-27	$5.87	$5.98	$5.85	$5.96	$5.33	855,636
2020-07-24	$5.97	$6.05	$5.86	$5.87	$5.25	553,025
2020-07-23	$5.99	$6.03	$5.91	$5.96	$5.33	603,484
2020-07-22	$5.88	$6.06	$5.86	$6.03	$5.39	501,524
2020-07-21	$5.89	$5.98	$5.83	$5.92	$5.29	423,469
2020-07-20	$5.83	$5.88	$5.76	$5.84	$5.22	404,277
2020-07-17	$5.84	$5.84	$5.69	$5.80	$5.18	504,521
2020-07-16	$5.69	$5.88	$5.66	$5.82	$5.20	633,722
2020-07-15	$5.71	$5.81	$5.63	$5.78	$5.17	974,215
2020-07-14	$5.40	$5.59	$5.34	$5.58	$4.99	830,084
2020-07-13	$5.38	$5.55	$5.38	$5.39	$4.82	814,011
2020-07-10	$5.25	$5.34	$5.15	$5.33	$4.76	612,981
2020-07-09	$5.46	$5.46	$5.16	$5.24	$4.68	1,018,767
2020-07-08	$5.38	$5.60	$5.31	$5.50	$4.92	1,192,409
2020-07-07	$5.50	$5.57	$5.40	$5.40	$4.83	768,669
2020-07-06	$5.49	$5.57	$5.44	$5.54	$4.95	884,596
2020-07-02	$5.64	$5.64	$5.38	$5.40	$4.83	487,155
2020-07-01	$5.69	$5.70	$5.43	$5.50	$4.92	795,464
2020-06-30	$5.50	$5.60	$5.44	$5.49	$4.91	497,188
2020-06-29	$5.44	$5.64	$5.32	$5.54	$4.95	951,177
2020-06-26	$5.54	$5.61	$5.38	$5.50	$4.79	1,245,424
2020-06-25	$5.36	$5.65	$5.34	$5.65	$4.92	890,980
2020-06-24	$5.53	$5.54	$5.24	$5.38	$4.68	993,575
2020-06-23	$5.64	$5.64	$5.48	$5.64	$4.91	686,108
2020-06-22	$5.40	$5.55	$5.34	$5.53	$4.81	570,026
2020-06-19	$5.71	$5.80	$5.47	$5.47	$4.76	1,385,704
2020-06-18	$5.59	$5.73	$5.54	$5.66	$4.93	704,305
2020-06-17	$5.70	$5.75	$5.61	$5.65	$4.92	716,246
2020-06-16	$5.88	$5.93	$5.59	$5.69	$4.95	770,687
2020-06-15	$5.33	$5.74	$5.33	$5.69	$4.95	1,098,709
2020-06-12	$5.55	$5.67	$5.33	$5.60	$4.87	1,182,440
2020-06-11	$5.35	$5.46	$5.14	$5.24	$4.56	1,278,986
2020-06-10	$5.93	$5.93	$5.45	$5.68	$4.94	999,588
2020-06-09	$5.87	$6.02	$5.71	$5.87	$5.11	826,494
2020-06-08	$5.80	$6.07	$5.80	$6.06	$5.27	1,149,705
2020-06-05	$6.11	$6.42	$5.61	$5.67	$4.93	1,385,400
2020-06-04	$5.31	$5.84	$5.23	$5.84	$5.08	1,522,037
2020-06-03	$5.23	$5.38	$5.13	$5.33	$4.64	1,080,060
2020-06-02	$5.17	$5.29	$5.05	$5.10	$4.44	882,751
2020-06-01	$5.05	$5.24	$4.97	$5.13	$4.46	967,959
2020-05-29	$5.08	$5.15	$4.99	$5.06	$4.40	1,563,916
2020-05-28	$5.48	$5.48	$5.12	$5.16	$4.49	1,033,488
2020-05-27	$5.31	$5.39	$5.12	$5.38	$4.68	1,236,219
2020-05-26	$5.25	$5.27	$5.15	$5.19	$4.52	777,178
2020-05-22	$5.01	$5.13	$4.93	$5.12	$4.46	716,687
2020-05-21	$5.20	$5.20	$4.95	$4.95	$4.31	1,123,049
2020-05-20	$5.06	$5.17	$5.01	$5.09	$4.43	985,713
2020-05-19	$4.86	$5.10	$4.86	$4.93	$4.29	1,132,641
2020-05-18	$4.99	$4.99	$4.69	$4.87	$4.24	1,265,173
2020-05-15	$4.59	$4.76	$4.45	$4.72	$4.11	3,932,552
2020-05-14	$4.24	$4.67	$4.14	$4.64	$4.04	2,117,752
2020-05-13	$4.51	$4.51	$4.14	$4.37	$3.80	1,541,848
2020-05-12	$4.76	$4.77	$4.51	$4.52	$3.93	876,785
2020-05-11	$4.87	$4.87	$4.60	$4.73	$4.12	936,544
2020-05-08	$4.94	$4.96	$4.76	$4.96	$4.32	985,163
2020-05-07	$4.93	$5.00	$4.75	$4.82	$4.20	1,003,186
2020-05-06	$5.14	$5.28	$4.80	$4.82	$4.20	784,291
2020-05-05	$4.98	$5.18	$4.89	$4.91	$4.27	1,007,714
2020-05-04	$4.80	$5.00	$4.62	$4.85	$4.22	921,646
2020-05-01	$4.95	$4.99	$4.73	$4.89	$4.26	1,411,599
2020-04-30	$5.30	$5.47	$5.04	$5.19	$4.52	2,638,032
2020-04-29	$5.89	$6.05	$5.51	$5.89	$5.13	2,236,424
2020-04-28	$5.44	$5.55	$5.13	$5.42	$4.72	1,891,116
2020-04-27	$4.76	$5.04	$4.61	$4.96	$4.32	921,404
2020-04-24	$4.79	$4.83	$4.55	$4.73	$4.12	871,132
2020-04-23	$4.81	$4.98	$4.69	$4.82	$4.20	979,148
2020-04-22	$4.85	$4.86	$4.67	$4.84	$4.21	1,378,529
2020-04-21	$4.40	$4.82	$4.37	$4.78	$4.16	1,286,446
2020-04-20	$4.63	$4.74	$4.45	$4.54	$3.95	1,240,662
2020-04-17	$4.53	$4.79	$4.47	$4.69	$4.08	979,955
2020-04-16	$4.39	$4.47	$4.17	$4.38	$3.81	1,444,105
2020-04-15	$4.45	$4.53	$4.15	$4.40	$3.83	1,008,004
2020-04-14	$4.87	$5.03	$4.48	$4.61	$4.01	833,166
2020-04-13	$5.06	$5.06	$4.51	$4.83	$4.20	974,651
2020-04-09	$4.95	$5.39	$4.69	$5.06	$4.40	2,866,459
2020-04-08	$4.35	$4.80	$4.26	$4.65	$4.05	2,357,730
2020-04-07	$3.70	$4.34	$3.70	$4.04	$3.52	2,474,920
2020-04-06	$3.46	$3.94	$3.34	$3.50	$3.05	1,153,152
2020-04-03	$3.50	$3.50	$3.05	$3.27	$2.85	1,471,151
2020-04-02	$3.83	$4.05	$3.45	$3.53	$3.07	1,392,010
2020-04-01	$3.98	$4.15	$3.82	$3.82	$3.32	827,413
2020-03-31	$4.79	$4.79	$4.02	$4.20	$3.66	1,620,615
2020-03-30	$5.32	$5.36	$4.35	$4.66	$4.06	870,118
2020-03-27	$4.77	$5.17	$4.63	$5.04	$4.25	1,830,733
2020-03-26	$4.03	$5.31	$4.03	$4.93	$4.16	4,129,540
2020-03-25	$3.63	$4.26	$3.30	$3.77	$3.18	3,974,306
2020-03-24	$3.32	$3.48	$2.99	$3.33	$2.81	3,018,136
2020-03-23	$3.25	$3.36	$2.68	$3.03	$2.55	1,731,573
2020-03-20	$3.66	$3.78	$3.00	$3.08	$2.60	3,566,001
2020-03-19	$3.08	$3.84	$2.57	$3.50	$2.95	2,598,284
2020-03-18	$4.16	$4.25	$1.97	$2.98	$2.51	2,802,959
2020-03-17	$4.93	$5.01	$4.32	$4.39	$3.70	2,078,418
2020-03-16	$5.08	$5.92	$4.83	$4.83	$4.07	1,553,218
2020-03-13	$5.64	$5.85	$5.31	$5.62	$4.74	1,253,709
2020-03-12	$6.04	$6.04	$5.29	$5.38	$4.54	1,352,396
2020-03-11	$6.70	$6.80	$6.46	$6.53	$5.51	1,107,129
2020-03-10	$7.04	$7.08	$6.58	$6.86	$5.78	1,257,225
2020-03-09	$7.18	$7.18	$6.85	$6.91	$5.83	1,373,391
2020-03-06	$7.57	$7.69	$7.33	$7.59	$6.40	1,279,024
2020-03-05	$7.69	$7.71	$7.57	$7.67	$6.47	942,892
2020-03-04	$7.65	$7.85	$7.63	$7.85	$6.62	940,683
2020-03-03	$7.48	$7.75	$7.42	$7.57	$6.38	1,613,032
2020-03-02	$7.17	$7.50	$7.12	$7.49	$6.32	952,554
2020-02-28	$7.38	$7.43	$7.07	$7.10	$5.99	2,182,427
2020-02-27	$7.88	$7.91	$7.50	$7.50	$6.32	1,296,003
2020-02-26	$7.91	$8.15	$7.91	$7.98	$6.73	988,689
2020-02-25	$8.11	$8.12	$7.78	$7.88	$6.64	934,530
2020-02-24	$8.11	$8.21	$8.10	$8.12	$6.85	578,599
2020-02-21	$8.30	$8.35	$8.20	$8.21	$6.92	705,332
2020-02-20	$8.28	$8.41	$8.28	$8.30	$7.00	945,357
2020-02-19	$8.29	$8.38	$8.27	$8.32	$7.02	571,546
2020-02-18	$8.26	$8.35	$8.24	$8.29	$6.99	874,925
2020-02-14	$8.31	$8.37	$8.25	$8.27	$6.97	686,254
2020-02-13	$8.29	$8.34	$8.29	$8.31	$7.01	462,258
2020-02-12	$8.32	$8.36	$8.29	$8.29	$6.99	413,167
2020-02-11	$8.29	$8.35	$8.28	$8.30	$7.00	406,515
2020-02-10	$8.24	$8.31	$8.24	$8.28	$6.98	437,373
2020-02-07	$8.30	$8.31	$8.24	$8.28	$6.98	494,320
2020-02-06	$8.37	$8.42	$8.32	$8.32	$7.02	553,965
2020-02-05	$8.28	$8.40	$8.28	$8.36	$7.05	658,450
2020-02-04	$8.30	$8.31	$8.26	$8.27	$6.97	721,679
2020-02-03	$8.24	$8.34	$8.21	$8.30	$7.00	818,592
2020-01-31	$8.25	$8.29	$8.16	$8.22	$6.93	1,204,007
2020-01-30	$8.26	$8.35	$8.20	$8.30	$7.00	586,784
2020-01-29	$8.14	$8.23	$8.11	$8.23	$6.94	607,884
2020-01-28	$8.14	$8.27	$8.12	$8.18	$6.90	623,980
2020-01-27	$8.02	$8.15	$8.00	$8.12	$6.85	541,620
2020-01-24	$8.14	$8.15	$8.01	$8.05	$6.79	326,229
2020-01-23	$8.18	$8.18	$8.10	$8.14	$6.86	530,259
2020-01-22	$8.11	$8.18	$8.09	$8.17	$6.89	549,680
2020-01-21	$8.12	$8.16	$8.09	$8.11	$6.84	393,411
2020-01-17	$8.25	$8.25	$8.13	$8.15	$6.87	267,017
2020-01-16	$8.26	$8.28	$8.19	$8.21	$6.92	241,395
2020-01-15	$8.20	$8.27	$8.20	$8.22	$6.93	750,112
2020-01-14	$8.16	$8.24	$8.11	$8.22	$6.93	307,054
2020-01-13	$7.95	$8.18	$7.95	$8.16	$6.88	493,303
2020-01-10	$7.92	$7.99	$7.89	$7.98	$6.73	308,156
2020-01-09	$7.99	$8.04	$7.92	$7.92	$6.68	326,836
2020-01-08	$7.97	$8.05	$7.97	$7.98	$6.73	241,915
2020-01-07	$7.92	$8.02	$7.92	$8.00	$6.75	281,346
2020-01-06	$7.88	$8.00	$7.88	$7.96	$6.71	405,526
2020-01-03	$7.81	$7.95	$7.81	$7.93	$6.69	395,181
2020-01-02	$7.94	$7.95	$7.85	$7.86	$6.63	392,332
2019-12-31	$7.88	$7.97	$7.87	$7.92	$6.68	436,305
2019-12-30	$7.96	$8.00	$7.89	$7.90	$6.66	495,068
2019-12-27	$8.15	$8.16	$8.09	$8.09	$6.69	352,934
2019-12-26	$8.05	$8.15	$8.04	$8.13	$6.73	429,624
2019-12-24	$7.91	$8.03	$7.91	$8.03	$6.64	285,863
2019-12-23	$7.94	$7.96	$7.86	$7.90	$6.54	755,653
2019-12-20	$7.96	$8.03	$7.88	$7.88	$6.52	2,081,212
2019-12-19	$8.10	$8.11	$7.95	$7.98	$6.60	605,830
2019-12-18	$8.04	$8.12	$7.98	$8.09	$6.69	899,554
2019-12-17	$8.00	$8.05	$8.00	$8.02	$6.64	659,372
2019-12-16	$8.12	$8.15	$8.00	$8.00	$6.62	772,308
2019-12-13	$8.09	$8.11	$8.03	$8.07	$6.68	444,843
2019-12-12	$8.00	$8.15	$7.97	$8.11	$6.71	507,002
2019-12-11	$7.98	$8.00	$7.94	$8.00	$6.62	319,878
2019-12-10	$7.96	$7.99	$7.94	$7.99	$6.61	279,132
2019-12-09	$7.88	$8.00	$7.83	$7.96	$6.59	394,335
2019-12-06	$7.82	$7.92	$7.82	$7.91	$6.55	423,982
2019-12-05	$7.83	$7.85	$7.78	$7.81	$6.46	371,027
2019-12-04	$7.76	$7.82	$7.75	$7.78	$6.44	377,983
2019-12-03	$7.75	$7.78	$7.71	$7.74	$6.40	408,808
2019-12-02	$7.79	$7.80	$7.75	$7.76	$6.42	356,995
2019-11-29	$7.72	$7.78	$7.72	$7.78	$6.44	170,735
2019-11-27	$7.69	$7.75	$7.64	$7.74	$6.40	281,748
2019-11-26	$7.74	$7.76	$7.62	$7.65	$6.33	437,568
2019-11-25	$7.63	$7.76	$7.62	$7.73	$6.40	821,193
2019-11-22	$7.65	$7.69	$7.56	$7.64	$6.32	262,649
2019-11-21	$7.62	$7.67	$7.56	$7.63	$6.31	394,824
2019-11-20	$7.60	$7.71	$7.58	$7.58	$6.27	553,836
2019-11-19	$7.70	$7.72	$7.63	$7.64	$6.32	525,911
2019-11-18	$7.66	$7.74	$7.63	$7.66	$6.34	460,297
2019-11-15	$7.69	$7.72	$7.63	$7.70	$6.37	812,712
2019-11-14	$7.61	$7.66	$7.59	$7.64	$6.32	291,318
2019-11-13	$7.49	$7.60	$7.48	$7.59	$6.28	329,893
2019-11-12	$7.57	$7.62	$7.51	$7.53	$6.23	296,114
2019-11-11	$7.61	$7.67	$7.53	$7.55	$6.25	351,035
2019-11-08	$7.56	$7.66	$7.56	$7.61	$6.30	610,394
2019-11-07	$7.50	$7.58	$7.50	$7.56	$6.26	307,328
2019-11-06	$7.54	$7.61	$7.47	$7.47	$6.18	377,421
2019-11-05	$7.63	$7.71	$7.54	$7.54	$6.24	522,571
2019-11-04	$7.79	$7.80	$7.60	$7.63	$6.31	421,862
2019-11-01	$7.76	$7.91	$7.72	$7.73	$6.40	485,523
2019-10-31	$7.83	$7.86	$7.68	$7.73	$6.40	532,825
2019-10-30	$7.86	$7.86	$7.77	$7.83	$6.48	332,701
2019-10-29	$7.79	$7.89	$7.79	$7.83	$6.48	395,538
2019-10-28	$7.76	$7.94	$7.76	$7.81	$6.46	674,958
2019-10-25	$7.73	$7.89	$7.72	$7.74	$6.40	491,296
2019-10-24	$7.91	$7.91	$7.68	$7.77	$6.43	687,610
2019-10-23	$7.82	$7.89	$7.81	$7.87	$6.51	475,227
2019-10-22	$7.77	$7.82	$7.72	$7.82	$6.47	311,496
2019-10-21	$7.65	$7.84	$7.65	$7.80	$6.45	609,377
2019-10-18	$7.60	$7.64	$7.58	$7.62	$6.31	297,366
2019-10-17	$7.57	$7.64	$7.55	$7.63	$6.31	364,284
2019-10-16	$7.51	$7.59	$7.49	$7.54	$6.24	377,447
2019-10-15	$7.49	$7.64	$7.49	$7.53	$6.23	377,448
2019-10-14	$7.50	$7.54	$7.45	$7.50	$6.21	299,392
2019-10-11	$7.55	$7.63	$7.53	$7.54	$6.24	346,388
2019-10-10	$7.47	$7.54	$7.46	$7.51	$6.21	334,223
2019-10-09	$7.40	$7.46	$7.39	$7.44	$6.16	420,847
2019-10-08	$7.42	$7.44	$7.29	$7.36	$6.09	619,426
2019-10-07	$7.41	$7.50	$7.41	$7.44	$6.16	327,297
2019-10-04	$7.38	$7.48	$7.34	$7.44	$6.16	318,060
2019-10-03	$7.26	$7.40	$7.23	$7.38	$6.11	294,265
2019-10-02	$7.21	$7.32	$7.16	$7.30	$6.04	485,673
2019-10-01	$7.37	$7.39	$7.18	$7.25	$6.00	448,042
2019-09-30	$7.35	$7.41	$7.32	$7.35	$6.08	409,150
2019-09-27	$7.49	$7.53	$7.32	$7.37	$6.10	496,399
2019-09-26	$7.62	$7.66	$7.58	$7.60	$6.19	652,326
2019-09-25	$7.38	$7.68	$7.38	$7.64	$6.22	857,043
2019-09-24	$7.50	$7.56	$7.38	$7.39	$6.02	938,801
2019-09-23	$7.46	$7.56	$7.46	$7.52	$6.12	526,464
2019-09-20	$7.59	$7.61	$7.42	$7.51	$6.11	1,860,931
2019-09-19	$7.49	$7.61	$7.49	$7.56	$6.16	417,571
2019-09-18	$7.45	$7.52	$7.44	$7.50	$6.11	536,913
2019-09-17	$7.55	$7.55	$7.42	$7.46	$6.07	485,214
2019-09-16	$7.51	$7.58	$7.45	$7.55	$6.15	555,740
2019-09-13	$7.40	$7.61	$7.38	$7.54	$6.14	684,178
2019-09-12	$7.41	$7.51	$7.37	$7.41	$6.03	472,913
2019-09-11	$7.30	$7.45	$7.29	$7.41	$6.03	576,025
2019-09-10	$7.23	$7.43	$7.23	$7.29	$5.94	650,952
2019-09-09	$7.13	$7.26	$7.11	$7.23	$5.89	740,589
2019-09-06	$7.14	$7.15	$7.07	$7.11	$5.79	602,092
2019-09-05	$7.10	$7.21	$7.10	$7.16	$5.83	553,009
2019-09-04	$7.11	$7.14	$7.00	$7.07	$5.76	496,608
2019-09-03	$7.18	$7.21	$7.08	$7.09	$5.77	854,427
2019-08-30	$7.26	$7.29	$7.15	$7.27	$5.92	1,399,707
2019-08-29	$7.25	$7.25	$7.02	$7.23	$5.89	1,859,505
2019-08-28	$7.44	$7.45	$7.19	$7.21	$5.87	1,019,503
2019-08-27	$7.76	$7.76	$7.43	$7.46	$6.07	719,350
2019-08-26	$7.77	$7.86	$7.64	$7.71	$6.28	956,131
2019-08-23	$7.86	$7.88	$7.71	$7.73	$6.29	637,587
2019-08-22	$7.91	$7.93	$7.84	$7.90	$6.43	308,574
2019-08-21	$7.95	$7.99	$7.90	$7.92	$6.45	626,650
2019-08-20	$7.94	$8.00	$7.91	$7.93	$6.46	420,391
2019-08-19	$8.06	$8.06	$7.95	$7.96	$6.48	572,821
2019-08-16	$7.99	$8.05	$7.98	$8.01	$6.52	383,002
2019-08-15	$8.03	$8.07	$7.99	$7.99	$6.51	445,569
2019-08-14	$8.14	$8.16	$7.99	$7.99	$6.51	817,760
2019-08-13	$8.17	$8.24	$8.14	$8.19	$6.67	626,195
2019-08-12	$8.20	$8.26	$8.12	$8.21	$6.68	519,699
2019-08-09	$8.27	$8.29	$8.19	$8.24	$6.71	884,956
2019-08-08	$8.19	$8.32	$8.16	$8.29	$6.75	670,640
2019-08-07	$8.15	$8.22	$8.08	$8.18	$6.66	620,183
2019-08-06	$8.19	$8.22	$8.12	$8.20	$6.68	578,529
2019-08-05	$8.33	$8.36	$8.10	$8.16	$6.64	1,454,286
2019-08-02	$8.27	$8.39	$8.23	$8.36	$6.81	1,179,356
2019-08-01	$8.42	$8.49	$8.26	$8.30	$6.76	1,153,436
2019-07-31	$8.61	$8.62	$8.43	$8.43	$6.86	1,665,989
2019-07-30	$8.56	$8.67	$8.52	$8.61	$7.01	11,036,767
2019-07-29	$8.86	$8.95	$8.84	$8.94	$7.28	675,526
2019-07-26	$8.82	$8.87	$8.79	$8.85	$7.21	600,810
2019-07-25	$9.00	$9.10	$8.63	$8.80	$7.17	1,419,360
2019-07-24	$9.04	$9.15	$9.01	$9.14	$7.44	785,295
2019-07-23	$9.10	$9.25	$9.05	$9.08	$7.39	1,142,599
2019-07-22	$9.04	$9.17	$9.01	$9.10	$7.41	939,705
2019-07-19	$8.96	$9.04	$8.95	$9.03	$7.35	769,904
2019-07-18	$8.92	$8.98	$8.90	$8.98	$7.31	856,747
2019-07-17	$8.86	$8.93	$8.84	$8.92	$7.26	480,218
2019-07-16	$8.84	$8.88	$8.79	$8.86	$7.21	686,140
2019-07-15	$8.80	$8.86	$8.78	$8.82	$7.18	1,157,365
2019-07-12	$8.53	$8.80	$8.51	$8.78	$7.15	1,000,504
2019-07-11	$8.53	$8.60	$8.50	$8.53	$6.95	359,234
2019-07-10	$8.49	$8.55	$8.47	$8.52	$6.94	1,012,285
2019-07-09	$8.55	$8.55	$8.45	$8.45	$6.88	840,366
2019-07-08	$8.43	$8.61	$8.43	$8.56	$6.97	967,016
2019-07-05	$8.40	$8.47	$8.35	$8.44	$6.87	715,415
2019-07-03	$8.33	$8.44	$8.29	$8.42	$6.86	314,964
2019-07-02	$8.39	$8.40	$8.29	$8.30	$6.76	390,413
2019-07-01	$8.40	$8.40	$8.32	$8.38	$6.82	345,072
2019-06-28	$8.27	$8.38	$8.27	$8.35	$6.80	1,194,309
2019-06-27	$8.18	$8.28	$8.18	$8.28	$6.74	382,813
2019-06-26	$8.37	$8.42	$8.29	$8.30	$6.66	453,677
2019-06-25	$8.30	$8.38	$8.28	$8.34	$6.69	1,011,896
2019-06-24	$8.26	$8.32	$8.21	$8.28	$6.65	405,181
2019-06-21	$8.15	$8.31	$8.12	$8.26	$6.63	1,786,174
2019-06-20	$8.24	$8.24	$8.15	$8.18	$6.57	424,995
2019-06-19	$8.15	$8.25	$8.13	$8.21	$6.59	439,529
2019-06-18	$8.25	$8.30	$8.14	$8.17	$6.56	239,408
2019-06-17	$8.35	$8.36	$8.19	$8.21	$6.59	437,999
2019-06-14	$8.32	$8.37	$8.28	$8.31	$6.67	240,939
2019-06-13	$8.23	$8.33	$8.15	$8.30	$6.66	405,026
2019-06-12	$8.15	$8.24	$8.13	$8.20	$6.58	275,065
2019-06-11	$8.18	$8.19	$8.08	$8.18	$6.57	271,683
2019-06-10	$8.07	$8.17	$8.03	$8.14	$6.53	479,899
2019-06-07	$8.36	$8.36	$8.09	$8.09	$6.49	680,677
2019-06-06	$8.37	$8.37	$8.23	$8.31	$6.67	640,415
2019-06-05	$8.25	$8.39	$8.25	$8.38	$6.73	820,259
2019-06-04	$8.08	$8.23	$8.08	$8.22	$6.60	253,359
2019-06-03	$7.90	$8.09	$7.90	$8.06	$6.47	526,714
2019-05-31	$7.94	$7.97	$7.86	$7.91	$6.35	643,912
2019-05-30	$8.01	$8.04	$7.97	$8.02	$6.44	471,376
2019-05-29	$8.15	$8.16	$8.01	$8.02	$6.44	285,454
2019-05-28	$8.24	$8.26	$8.15	$8.16	$6.55	334,820
2019-05-24	$8.19	$8.22	$8.17	$8.22	$6.60	190,286
2019-05-23	$8.15	$8.18	$8.12	$8.16	$6.55	471,470
2019-05-22	$8.29	$8.32	$8.19	$8.21	$6.59	252,080
2019-05-21	$8.31	$8.34	$8.26	$8.29	$6.65	399,437
2019-05-20	$8.26	$8.38	$8.24	$8.31	$6.67	588,174
2019-05-17	$8.48	$8.51	$8.41	$8.41	$6.75	757,741
2019-05-16	$8.49	$8.57	$8.47	$8.51	$6.83	615,601
2019-05-15	$8.38	$8.50	$8.34	$8.49	$6.81	635,567
2019-05-14	$8.29	$8.39	$8.29	$8.39	$6.73	226,390
2019-05-13	$8.36	$8.43	$8.29	$8.31	$6.67	256,405
2019-05-10	$8.46	$8.51	$8.41	$8.43	$6.77	376,038
2019-05-09	$8.46	$8.52	$8.40	$8.48	$6.81	212,574
2019-05-08	$8.50	$8.55	$8.46	$8.49	$6.81	424,155
2019-05-07	$8.57	$8.63	$8.45	$8.52	$6.84	478,974
2019-05-06	$8.58	$8.64	$8.57	$8.62	$6.92	389,829
2019-05-03	$8.64	$8.71	$8.59	$8.64	$6.93	485,421
2019-05-02	$8.53	$8.60	$8.49	$8.59	$6.89	470,236
2019-05-01	$8.59	$8.62	$8.50	$8.51	$6.83	997,692
2019-04-30	$8.61	$8.61	$8.53	$8.59	$6.89	463,306
2019-04-29	$8.60	$8.64	$8.55	$8.60	$6.90	423,448
2019-04-26	$8.50	$8.59	$8.46	$8.57	$6.88	456,835
2019-04-25	$8.60	$8.61	$8.41	$8.48	$6.81	511,992
2019-04-24	$8.62	$8.67	$8.58	$8.63	$6.93	416,174
2019-04-23	$8.59	$8.65	$8.56	$8.62	$6.92	354,789
2019-04-22	$8.54	$8.61	$8.51	$8.60	$6.90	355,706
2019-04-18	$8.59	$8.61	$8.54	$8.57	$6.88	305,062
2019-04-17	$8.55	$8.60	$8.48	$8.59	$6.89	532,669
2019-04-16	$8.63	$8.64	$8.55	$8.56	$6.87	450,213
2019-04-15	$8.71	$8.71	$8.59	$8.60	$6.90	418,605
2019-04-12	$8.69	$8.72	$8.62	$8.70	$6.98	225,661
2019-04-11	$8.71	$8.73	$8.65	$8.68	$6.97	208,504
2019-04-10	$8.73	$8.76	$8.69	$8.72	$7.00	452,744
2019-04-09	$8.74	$8.77	$8.71	$8.71	$6.99	563,300
2019-04-08	$8.67	$8.76	$8.67	$8.74	$7.01	626,007
2019-04-05	$8.67	$8.71	$8.58	$8.69	$6.97	2,046,704
2019-04-04	$8.59	$8.66	$8.57	$8.65	$6.94	699,696
2019-04-03	$8.63	$8.65	$8.59	$8.59	$6.89	442,595
2019-04-02	$8.65	$8.65	$8.58	$8.61	$6.91	447,869
2019-04-01	$8.59	$8.65	$8.57	$8.64	$6.93	522,335
2019-03-29	$8.61	$8.62	$8.53	$8.59	$6.89	1,168,431
2019-03-28	$8.51	$8.59	$8.45	$8.56	$6.87	723,029
2019-03-27	$8.55	$8.62	$8.51	$8.59	$6.83	708,943
2019-03-26	$8.41	$8.58	$8.39	$8.55	$6.80	1,423,721
2019-03-25	$8.28	$8.49	$8.28	$8.39	$6.67	739,000
2019-03-22	$8.36	$8.43	$8.27	$8.28	$6.58	639,064
2019-03-21	$8.42	$8.53	$8.38	$8.38	$6.66	519,393
2019-03-20	$8.51	$8.57	$8.43	$8.45	$6.72	644,408
2019-03-19	$8.59	$8.59	$8.49	$8.50	$6.76	525,341
2019-03-18	$8.51	$8.64	$8.43	$8.57	$6.81	724,898
2019-03-15	$8.48	$8.53	$8.44	$8.51	$6.77	2,512,687
2019-03-14	$8.41	$8.50	$8.38	$8.48	$6.74	1,348,691
2019-03-13	$8.31	$8.39	$8.29	$8.39	$6.67	820,708
2019-03-12	$8.29	$8.32	$8.27	$8.31	$6.61	553,823
2019-03-11	$8.20	$8.31	$8.18	$8.30	$6.60	940,723
2019-03-08	$8.20	$8.25	$8.15	$8.19	$6.51	515,763
2019-03-07	$8.22	$8.28	$8.17	$8.21	$6.53	1,804,300
2019-03-06	$8.24	$8.29	$8.17	$8.22	$6.54	883,042
2019-03-05	$8.23	$8.30	$8.19	$8.25	$6.56	719,457
2019-03-04	$8.25	$8.29	$8.20	$8.25	$6.56	981,627
2019-03-01	$8.30	$8.32	$8.18	$8.25	$6.56	971,222
2019-02-28	$8.33	$8.39	$8.29	$8.30	$6.60	916,675
2019-02-27	$8.36	$8.43	$8.29	$8.32	$6.62	959,617
2019-02-26	$8.32	$8.42	$8.29	$8.36	$6.65	1,003,767
2019-02-25	$8.31	$8.37	$8.27	$8.30	$6.60	919,445
2019-02-22	$8.17	$8.24	$8.13	$8.23	$6.54	986,660
2019-02-21	$8.12	$8.19	$8.11	$8.17	$6.50	708,923
2019-02-20	$8.10	$8.19	$8.06	$8.14	$6.47	876,846
2019-02-19	$7.90	$8.15	$7.89	$8.12	$6.46	1,448,539
2019-02-15	$7.92	$7.94	$7.88	$7.92	$6.30	1,993,815
2019-02-14	$7.86	$7.92	$7.82	$7.89	$6.27	1,316,939
2019-02-13	$7.89	$7.92	$7.80	$7.87	$6.26	787,743
2019-02-12	$7.89	$7.91	$7.86	$7.87	$6.26	676,563
2019-02-11	$7.83	$7.90	$7.82	$7.89	$6.27	704,934
2019-02-08	$7.85	$7.88	$7.80	$7.86	$6.25	492,452
2019-02-07	$7.91	$7.91	$7.82	$7.84	$6.23	1,317,227
2019-02-06	$7.91	$7.94	$7.80	$7.92	$6.30	884,303
2019-02-05	$7.78	$7.90	$7.75	$7.89	$6.27	1,722,109
2019-02-04	$7.54	$7.72	$7.50	$7.72	$6.14	1,581,822
2019-02-01	$7.35	$7.51	$7.35	$7.50	$5.96	1,215,237
2019-01-31	$7.30	$7.64	$7.24	$7.37	$5.86	1,349,638
2019-01-30	$7.23	$7.26	$7.19	$7.25	$5.77	576,999
2019-01-29	$7.21	$7.23	$7.17	$7.21	$5.73	355,237
2019-01-28	$7.20	$7.22	$7.15	$7.21	$5.73	442,275
2019-01-25	$7.23	$7.27	$7.16	$7.23	$5.75	456,689
2019-01-24	$7.12	$7.22	$7.10	$7.21	$5.73	603,152
2019-01-23	$7.13	$7.18	$7.11	$7.12	$5.66	832,097
2019-01-22	$7.16	$7.19	$7.06	$7.12	$5.66	545,400
2019-01-18	$7.22	$7.25	$7.16	$7.18	$5.71	320,494
2019-01-17	$7.19	$7.23	$7.17	$7.23	$5.75	872,658
2019-01-16	$7.20	$7.25	$7.19	$7.20	$5.73	835,617
2019-01-15	$7.18	$7.22	$7.16	$7.20	$5.73	498,212
2019-01-14	$7.24	$7.27	$7.17	$7.21	$5.73	947,553
2019-01-11	$7.08	$7.23	$7.06	$7.21	$5.73	537,782
2019-01-10	$7.08	$7.15	$7.05	$7.11	$5.65	577,140
2019-01-09	$6.99	$7.12	$6.93	$7.07	$5.62	848,029
2019-01-08	$7.04	$7.05	$6.92	$6.95	$5.53	1,545,826
2019-01-07	$6.90	$7.11	$6.88	$7.04	$5.60	1,348,280
2019-01-04	$6.85	$6.95	$6.81	$6.93	$5.51	694,187
2019-01-03	$6.74	$6.90	$6.74	$6.83	$5.43	951,977
2019-01-02	$6.65	$6.83	$6.58	$6.76	$5.38	653,209
2018-12-31	$6.88	$6.92	$6.61	$6.67	$5.30	1,455,416
2018-12-28	$6.90	$6.95	$6.84	$6.89	$5.48	1,231,862
2018-12-27	$6.84	$6.94	$6.78	$6.93	$5.45	1,450,793
2018-12-26	$6.71	$6.96	$6.70	$6.91	$5.43	1,253,295
2018-12-24	$6.75	$6.80	$6.65	$6.71	$5.27	489,875
2018-12-21	$6.72	$6.92	$6.69	$6.78	$5.33	2,787,503
2018-12-20	$7.08	$7.08	$6.68	$6.72	$5.28	1,035,612
2018-12-19	$7.13	$7.18	$7.03	$7.06	$5.55	890,655
2018-12-18	$7.11	$7.22	$7.08	$7.13	$5.60	760,603
2018-12-17	$7.37	$7.37	$7.02	$7.06	$5.55	1,173,684
2018-12-14	$7.35	$7.51	$7.30	$7.39	$5.81	566,170
2018-12-13	$7.44	$7.48	$7.37	$7.38	$5.80	694,187
2018-12-12	$7.49	$7.52	$7.41	$7.48	$5.88	564,520
2018-12-11	$7.35	$7.51	$7.34	$7.45	$5.86	622,872
2018-12-10	$7.65	$7.65	$7.32	$7.35	$5.78	1,911,734
2018-12-07	$7.70	$7.70	$7.62	$7.64	$6.01	1,107,092
2018-12-06	$7.63	$7.68	$7.57	$7.67	$6.03	912,419
2018-12-04	$7.70	$7.76	$7.64	$7.68	$6.04	890,711
2018-12-03	$7.76	$7.78	$7.66	$7.69	$6.04	1,369,245
2018-11-30	$7.64	$7.73	$7.64	$7.73	$6.08	2,052,059
2018-11-29	$7.62	$7.69	$7.58	$7.66	$6.02	475,353
2018-11-28	$7.67	$7.70	$7.60	$7.65	$6.01	906,251
2018-11-27	$7.69	$7.72	$7.62	$7.64	$6.01	670,146
2018-11-26	$7.63	$7.68	$7.60	$7.68	$6.04	628,948
2018-11-23	$7.59	$7.64	$7.58	$7.59	$5.97	185,542
2018-11-21	$7.64	$7.66	$7.57	$7.60	$5.97	800,825
2018-11-20	$7.60	$7.66	$7.56	$7.62	$5.99	966,674
2018-11-19	$7.55	$7.67	$7.50	$7.63	$6.00	1,119,161
2018-11-16	$7.44	$7.61	$7.41	$7.57	$5.95	1,285,676
2018-11-15	$7.44	$7.53	$7.38	$7.50	$5.90	903,069
2018-11-14	$7.48	$7.55	$7.42	$7.49	$5.89	840,978
2018-11-13	$7.39	$7.50	$7.37	$7.45	$5.86	782,804
2018-11-12	$7.34	$7.45	$7.31	$7.38	$5.80	781,782
2018-11-09	$7.45	$7.45	$7.27	$7.34	$5.77	942,699
2018-11-08	$7.50	$7.55	$7.38	$7.46	$5.86	864,382
2018-11-07	$7.48	$7.56	$7.41	$7.54	$5.93	2,666,621
2018-11-06	$7.35	$7.51	$7.32	$7.46	$5.86	1,123,005
2018-11-05	$7.25	$7.33	$7.23	$7.30	$5.74	701,793
2018-11-02	$7.34	$7.38	$7.19	$7.26	$5.71	858,466
2018-11-01	$6.96	$7.34	$6.96	$7.33	$5.76	2,234,285
2018-10-31	$6.75	$6.90	$6.72	$6.86	$5.39	3,255,746
2018-10-30	$6.74	$6.92	$6.62	$6.74	$5.30	2,551,503
2018-10-29	$6.77	$6.97	$6.58	$6.74	$5.30	2,714,200
2018-10-26	$7.13	$7.30	$7.08	$7.24	$5.69	1,222,947
2018-10-25	$7.16	$7.40	$7.07	$7.14	$5.61	1,343,587
2018-10-24	$7.36	$7.45	$7.36	$7.38	$5.80	478,530
2018-10-23	$7.43	$7.50	$7.31	$7.37	$5.79	584,058
2018-10-22	$7.52	$7.59	$7.45	$7.46	$5.86	457,999
2018-10-19	$7.51	$7.58	$7.48	$7.49	$5.89	525,675
2018-10-18	$7.54	$7.58	$7.48	$7.52	$5.91	243,294
2018-10-17	$7.47	$7.56	$7.47	$7.54	$5.93	301,121
2018-10-16	$7.43	$7.59	$7.38	$7.51	$5.90	691,198
2018-10-15	$7.37	$7.48	$7.35	$7.40	$5.82	836,737
2018-10-12	$7.50	$7.53	$7.35	$7.37	$5.79	569,644
2018-10-11	$7.59	$7.63	$7.47	$7.47	$5.87	563,912
2018-10-10	$7.64	$7.75	$7.61	$7.61	$5.98	424,098
2018-10-09	$7.65	$7.68	$7.62	$7.66	$6.02	539,559
2018-10-08	$7.63	$7.69	$7.58	$7.65	$6.01	460,413
2018-10-05	$7.64	$7.68	$7.55	$7.62	$5.99	392,568
2018-10-04	$7.71	$7.74	$7.61	$7.65	$6.01	518,213
2018-10-03	$7.79	$7.83	$7.70	$7.72	$6.07	659,592
2018-10-02	$7.81	$7.88	$7.77	$7.79	$6.12	369,028
2018-10-01	$7.90	$7.92	$7.78	$7.82	$6.15	648,396
2018-09-28	$7.94	$7.98	$7.89	$7.91	$6.22	680,232
2018-09-27	$7.92	$8.01	$7.92	$7.94	$6.24	883,583
2018-09-26	$8.05	$8.09	$7.96	$8.02	$6.22	787,873
2018-09-25	$8.05	$8.06	$8.00	$8.04	$6.23	516,670
2018-09-24	$8.10	$8.14	$8.01	$8.03	$6.23	610,613
2018-09-21	$8.06	$8.11	$7.98	$8.10	$6.28	1,382,519
2018-09-20	$8.06	$8.11	$8.03	$8.07	$6.26	484,810
2018-09-19	$8.17	$8.21	$8.05	$8.06	$6.25	814,060
2018-09-18	$8.22	$8.22	$8.17	$8.19	$6.35	459,595
2018-09-17	$8.22	$8.24	$8.18	$8.23	$6.38	397,576
2018-09-14	$8.31	$8.31	$8.19	$8.21	$6.37	469,073
2018-09-13	$8.21	$8.34	$8.21	$8.27	$6.41	551,250
2018-09-12	$8.40	$8.41	$8.29	$8.35	$6.47	420,915
2018-09-11	$8.48	$8.51	$8.41	$8.43	$6.54	304,774
2018-09-10	$8.57	$8.59	$8.49	$8.50	$6.59	306,185
2018-09-07	$8.56	$8.58	$8.48	$8.54	$6.62	405,234
2018-09-06	$8.55	$8.62	$8.49	$8.56	$6.64	429,748
2018-09-05	$8.46	$8.55	$8.46	$8.54	$6.62	400,527
2018-09-04	$8.40	$8.52	$8.40	$8.45	$6.55	499,936
2018-08-31	$8.39	$8.41	$8.34	$8.40	$6.51	341,753
2018-08-30	$8.38	$8.40	$8.36	$8.40	$6.51	313,987
2018-08-29	$8.37	$8.39	$8.35	$8.37	$6.49	299,266
2018-08-28	$8.35	$8.39	$8.29	$8.37	$6.49	246,416
2018-08-27	$8.34	$8.39	$8.32	$8.35	$6.47	325,532
2018-08-24	$8.38	$8.39	$8.30	$8.34	$6.47	459,179
2018-08-23	$8.39	$8.44	$8.37	$8.38	$6.50	287,804
2018-08-22	$8.44	$8.45	$8.38	$8.40	$6.51	335,275
2018-08-21	$8.39	$8.44	$8.37	$8.43	$6.54	385,423
2018-08-20	$8.39	$8.41	$8.37	$8.38	$6.50	403,614
2018-08-17	$8.40	$8.40	$8.34	$8.38	$6.50	509,124
2018-08-16	$8.46	$8.46	$8.40	$8.40	$6.51	396,315
2018-08-15	$8.36	$8.49	$8.36	$8.43	$6.54	1,208,472
2018-08-14	$8.30	$8.40	$8.30	$8.38	$6.50	1,345,181
2018-08-13	$8.20	$8.35	$8.18	$8.33	$6.46	839,977
2018-08-10	$8.14	$8.23	$8.12	$8.21	$6.37	1,288,505
2018-08-09	$8.16	$8.20	$8.10	$8.15	$6.32	638,453
2018-08-08	$8.14	$8.21	$8.12	$8.16	$6.33	652,021
2018-08-07	$8.23	$8.26	$8.13	$8.16	$6.33	822,291
2018-08-06	$8.25	$8.25	$8.19	$8.23	$6.38	614,198
2018-08-03	$8.32	$8.36	$8.25	$8.25	$6.40	516,228
2018-08-02	$8.35	$8.44	$8.32	$8.34	$6.47	423,644
2018-08-01	$8.35	$8.38	$8.23	$8.37	$6.49	722,036
2018-07-31	$8.13	$8.37	$8.01	$8.37	$6.49	1,139,029
2018-07-30	$8.27	$8.43	$8.25	$8.37	$6.49	627,377
2018-07-27	$8.32	$8.39	$8.28	$8.29	$6.43	769,962
2018-07-26	$8.44	$8.66	$8.33	$8.34	$6.47	852,944
2018-07-25	$8.55	$8.64	$8.53	$8.58	$6.65	566,622
2018-07-24	$8.65	$8.65	$8.55	$8.58	$6.65	645,606
2018-07-23	$8.65	$8.67	$8.60	$8.63	$6.69	369,851
2018-07-20	$8.65	$8.70	$8.62	$8.66	$6.71	331,373
2018-07-19	$8.55	$8.66	$8.55	$8.64	$6.70	442,232
2018-07-18	$8.47	$8.62	$8.47	$8.57	$6.64	1,093,163
2018-07-17	$8.58	$8.62	$8.48	$8.49	$6.58	803,087
2018-07-16	$8.59	$8.64	$8.56	$8.57	$6.64	495,305
2018-07-13	$8.63	$8.70	$8.52	$8.57	$6.64	792,266
2018-07-12	$8.77	$8.80	$8.60	$8.66	$6.71	743,588
2018-07-11	$8.80	$8.88	$8.74	$8.76	$6.79	951,900
2018-07-10	$9.03	$9.07	$8.74	$8.79	$6.81	2,458,809
2018-07-09	$9.25	$9.25	$9.18	$9.21	$7.14	308,455
2018-07-06	$9.25	$9.28	$9.21	$9.24	$7.16	341,486
2018-07-05	$9.18	$9.23	$9.15	$9.22	$7.15	278,527
2018-07-03	$9.04	$9.20	$9.01	$9.17	$7.11	278,789
2018-07-02	$8.93	$9.02	$8.93	$9.01	$6.99	576,059
2018-06-29	$8.94	$9.00	$8.86	$8.95	$6.94	502,519
2018-06-28	$8.76	$8.97	$8.76	$8.95	$6.94	651,232
2018-06-27	$9.16	$9.16	$8.91	$8.91	$6.80	663,180
2018-06-26	$9.14	$9.23	$9.13	$9.15	$6.98	662,015
2018-06-25	$9.20	$9.24	$9.15	$9.16	$6.99	477,474
2018-06-22	$9.20	$9.25	$9.14	$9.20	$7.02	898,763
2018-06-21	$9.24	$9.24	$9.18	$9.19	$7.02	563,400
2018-06-20	$9.29	$9.30	$9.21	$9.25	$7.06	613,051
2018-06-19	$9.22	$9.30	$9.20	$9.29	$7.09	499,140
2018-06-18	$9.09	$9.23	$9.06	$9.23	$7.05	404,680
2018-06-15	$9.04	$9.13	$9.02	$9.08	$6.93	1,233,369
2018-06-14	$9.09	$9.09	$8.99	$9.07	$6.92	826,562
2018-06-13	$9.17	$9.17	$9.05	$9.09	$6.94	563,231
2018-06-12	$9.17	$9.17	$9.10	$9.16	$6.99	434,479
2018-06-11	$9.10	$9.17	$9.09	$9.17	$7.00	310,570
2018-06-08	$9.05	$9.13	$9.05	$9.10	$6.95	383,416
2018-06-07	$9.09	$9.13	$9.06	$9.07	$6.92	394,333
2018-06-06	$9.08	$9.09	$9.03	$9.06	$6.92	433,204
2018-06-05	$9.25	$9.30	$9.07	$9.09	$6.94	714,685
2018-06-04	$9.20	$9.25	$9.11	$9.24	$7.05	852,930
2018-06-01	$9.18	$9.18	$9.10	$9.17	$7.00	579,638
2018-05-31	$9.35	$9.35	$9.14	$9.15	$6.98	828,712
2018-05-30	$9.33	$9.37	$9.29	$9.35	$7.14	432,264
2018-05-29	$9.24	$9.33	$9.22	$9.31	$7.11	753,420
2018-05-25	$9.22	$9.28	$9.19	$9.27	$7.08	479,846
2018-05-24	$9.23	$9.23	$9.13	$9.21	$7.03	486,287
2018-05-23	$9.22	$9.24	$9.15	$9.23	$7.05	515,708
2018-05-22	$9.16	$9.22	$9.11	$9.20	$7.02	447,272
2018-05-21	$9.10	$9.17	$9.07	$9.16	$6.99	465,430
2018-05-18	$9.03	$9.10	$8.97	$9.10	$6.95	633,821
2018-05-17	$8.95	$9.01	$8.95	$9.00	$6.87	487,231
2018-05-16	$8.96	$8.99	$8.92	$8.98	$6.86	516,470
2018-05-15	$8.84	$8.95	$8.82	$8.92	$6.81	521,557
2018-05-14	$8.90	$8.91	$8.86	$8.86	$6.76	294,409
2018-05-11	$8.94	$8.96	$8.88	$8.89	$6.79	315,467
2018-05-10	$8.90	$8.94	$8.84	$8.93	$6.82	527,143
2018-05-09	$8.82	$8.87	$8.73	$8.86	$6.76	513,100
2018-05-08	$8.92	$8.92	$8.82	$8.84	$6.75	471,674
2018-05-07	$8.91	$8.98	$8.86	$8.93	$6.82	474,143
2018-05-04	$8.78	$8.94	$8.75	$8.88	$6.78	557,968
2018-05-03	$8.72	$9.02	$8.65	$8.79	$6.71	572,978
2018-05-02	$8.77	$8.80	$8.70	$8.70	$6.64	513,850
2018-05-01	$8.80	$8.82	$8.73	$8.77	$6.69	382,238
2018-04-30	$8.83	$8.89	$8.80	$8.80	$6.72	526,394
2018-04-27	$8.95	$8.97	$8.84	$8.85	$6.76	384,907
2018-04-26	$8.80	$9.00	$8.75	$8.93	$6.82	721,189
2018-04-25	$8.80	$8.93	$8.78	$8.91	$6.80	420,566
2018-04-24	$8.74	$8.84	$8.74	$8.82	$6.73	266,277
2018-04-23	$8.78	$8.79	$8.73	$8.73	$6.66	323,100
2018-04-20	$8.78	$8.78	$8.71	$8.75	$6.68	345,888
2018-04-19	$8.81	$8.87	$8.73	$8.76	$6.69	399,133
2018-04-18	$8.84	$8.89	$8.82	$8.84	$6.75	516,648
2018-04-17	$8.72	$8.82	$8.66	$8.82	$6.73	690,307
2018-04-16	$8.64	$8.70	$8.59	$8.68	$6.63	426,969
2018-04-13	$8.70	$8.71	$8.57	$8.62	$6.58	388,921
2018-04-12	$8.73	$8.73	$8.64	$8.67	$6.62	364,669
2018-04-11	$8.73	$8.73	$8.65	$8.72	$6.66	343,489
2018-04-10	$8.73	$8.75	$8.67	$8.72	$6.66	544,630
2018-04-09	$8.73	$8.75	$8.63	$8.70	$6.64	614,763
2018-04-06	$8.68	$8.72	$8.64	$8.70	$6.64	810,242
2018-04-05	$8.70	$8.72	$8.62	$8.68	$6.63	578,920
2018-04-04	$8.60	$8.73	$8.59	$8.69	$6.63	567,673
2018-04-03	$8.54	$8.68	$8.54	$8.63	$6.59	492,486
2018-04-02	$8.62	$8.67	$8.48	$8.54	$6.52	728,143
2018-03-29	$8.66	$8.72	$8.60	$8.65	$6.60	1,141,037
2018-03-28	$8.47	$8.68	$8.47	$8.66	$6.61	993,164
2018-03-27	$8.60	$8.69	$8.55	$8.62	$6.46	779,234
2018-03-26	$8.60	$8.64	$8.57	$8.60	$6.45	432,434
2018-03-23	$8.64	$8.71	$8.55	$8.55	$6.41	730,095
2018-03-22	$8.60	$8.70	$8.60	$8.60	$6.45	572,169
2018-03-21	$8.66	$8.72	$8.62	$8.63	$6.47	625,842
2018-03-20	$8.72	$8.79	$8.63	$8.65	$6.48	470,790
2018-03-19	$8.83	$8.85	$8.65	$8.73	$6.54	540,266
2018-03-16	$8.76	$8.85	$8.68	$8.85	$6.63	1,308,750
2018-03-15	$8.81	$8.81	$8.60	$8.73	$6.54	761,751
2018-03-14	$8.83	$8.87	$8.78	$8.81	$6.60	849,328
2018-03-13	$8.86	$8.88	$8.81	$8.83	$6.62	443,506
2018-03-12	$8.71	$8.86	$8.71	$8.84	$6.63	645,005
2018-03-09	$8.72	$8.72	$8.59	$8.69	$6.51	654,093
2018-03-08	$8.74	$8.74	$8.65	$8.70	$6.52	412,952
2018-03-07	$8.65	$8.75	$8.64	$8.71	$6.53	703,799
2018-03-06	$8.66	$8.72	$8.56	$8.70	$6.52	679,069
2018-03-05	$8.54	$8.69	$8.53	$8.66	$6.49	696,083
2018-03-02	$8.32	$8.54	$8.32	$8.54	$6.40	894,435
2018-03-01	$8.35	$8.46	$8.31	$8.37	$6.27	906,049
2018-02-28	$8.50	$8.55	$8.35	$8.35	$6.26	966,617
2018-02-27	$8.75	$8.77	$8.50	$8.50	$6.37	578,090
2018-02-26	$8.70	$8.74	$8.65	$8.74	$6.55	320,918
2018-02-23	$8.58	$8.69	$8.58	$8.69	$6.51	384,375
2018-02-22	$8.63	$8.64	$8.56	$8.57	$6.42	985,628
2018-02-21	$8.58	$8.71	$8.57	$8.58	$6.43	1,150,416
2018-02-20	$8.85	$8.88	$8.53	$8.56	$6.42	1,618,858
2018-02-16	$8.84	$8.94	$8.83	$8.86	$6.64	1,013,039
2018-02-15	$8.84	$8.89	$8.73	$8.87	$6.65	761,418
2018-02-14	$8.75	$8.82	$8.73	$8.80	$6.60	462,348
2018-02-13	$8.70	$8.85	$8.63	$8.81	$6.60	651,628
2018-02-12	$8.60	$8.74	$8.57	$8.72	$6.54	888,546
2018-02-09	$8.65	$8.68	$8.48	$8.60	$6.45	1,372,408
2018-02-08	$8.59	$8.74	$8.57	$8.60	$6.45	978,440
2018-02-07	$8.61	$8.72	$8.57	$8.59	$6.44	981,155
2018-02-06	$8.27	$8.67	$8.27	$8.61	$6.45	1,719,381
2018-02-05	$8.52	$8.61	$8.37	$8.42	$6.31	1,842,760
2018-02-02	$8.49	$8.57	$8.47	$8.56	$6.42	1,622,491
2018-02-01	$8.40	$8.67	$8.39	$8.56	$6.42	1,255,099
2018-01-31	$8.46	$8.48	$8.17	$8.21	$6.15	1,375,784
2018-01-30	$8.37	$8.50	$8.37	$8.41	$6.30	1,074,250
2018-01-29	$8.63	$8.66	$8.40	$8.41	$6.30	881,501
2018-01-26	$8.73	$8.73	$8.60	$8.66	$6.49	603,163
2018-01-25	$8.75	$8.78	$8.67	$8.73	$6.54	678,426
2018-01-24	$8.74	$8.77	$8.68	$8.75	$6.56	592,272
2018-01-23	$8.70	$8.78	$8.68	$8.73	$6.54	436,398
2018-01-22	$8.68	$8.77	$8.66	$8.69	$6.51	908,750
2018-01-19	$8.61	$8.70	$8.55	$8.66	$6.49	1,096,627
2018-01-18	$8.74	$8.74	$8.60	$8.61	$6.45	733,305
2018-01-17	$8.72	$8.84	$8.72	$8.76	$6.57	732,443
2018-01-16	$8.87	$8.93	$8.69	$8.70	$6.52	618,935
2018-01-12	$8.91	$8.91	$8.82	$8.85	$6.63	520,102
2018-01-11	$8.86	$8.91	$8.80	$8.87	$6.65	869,074
2018-01-10	$8.77	$8.90	$8.72	$8.88	$6.66	1,144,798
2018-01-09	$8.83	$8.83	$8.70	$8.78	$6.58	1,118,228
2018-01-08	$8.71	$8.88	$8.69	$8.83	$6.62	1,102,931
2018-01-05	$8.68	$8.75	$8.66	$8.72	$6.54	696,339
2018-01-04	$8.57	$8.78	$8.57	$8.66	$6.49	1,519,909
2018-01-03	$8.60	$8.73	$8.52	$8.54	$6.40	1,133,106
2018-01-02	$8.61	$8.68	$8.51	$8.60	$6.45	1,326,677
2017-12-29	$8.89	$8.91	$8.62	$8.65	$6.48	925,987
2017-12-28	$8.73	$8.87	$8.73	$8.86	$6.64	738,790
2017-12-27	$9.03	$9.05	$8.91	$8.92	$6.55	548,120
2017-12-26	$8.90	$9.06	$8.89	$9.01	$6.61	337,333
2017-12-22	$9.06	$9.06	$8.92	$8.93	$6.55	534,265
2017-12-21	$9.01	$9.11	$9.01	$9.06	$6.65	374,764
2017-12-20	$8.95	$9.09	$8.94	$9.02	$6.62	525,157
2017-12-19	$9.14	$9.17	$8.95	$8.95	$6.57	888,736
2017-12-18	$9.31	$9.37	$9.13	$9.14	$6.71	533,200
2017-12-15	$9.16	$9.33	$9.16	$9.27	$6.80	1,580,400
2017-12-14	$9.20	$9.25	$9.13	$9.14	$6.71	615,742
2017-12-13	$9.08	$9.28	$9.06	$9.18	$6.74	1,262,760
2017-12-12	$9.30	$9.30	$9.04	$9.07	$6.66	1,306,175
2017-12-11	$9.22	$9.29	$9.20	$9.29	$6.82	521,930
2017-12-08	$9.32	$9.32	$9.09	$9.24	$6.78	699,595
2017-12-07	$9.07	$9.18	$9.05	$9.11	$6.68	331,461
2017-12-06	$9.13	$9.14	$9.06	$9.10	$6.68	353,512
2017-12-05	$9.25	$9.25	$9.10	$9.13	$6.70	568,379
2017-12-04	$9.16	$9.29	$9.15	$9.24	$6.78	638,393
2017-12-01	$9.06	$9.12	$8.91	$9.11	$6.68	682,313
2017-11-30	$9.26	$9.27	$9.04	$9.07	$6.66	541,025
2017-11-29	$9.13	$9.27	$9.13	$9.25	$6.79	550,934
2017-11-28	$9.02	$9.17	$9.00	$9.15	$6.71	532,708
2017-11-27	$9.06	$9.10	$9.00	$9.02	$6.62	370,856
2017-11-24	$9.18	$9.18	$9.07	$9.08	$6.66	304,621
2017-11-22	$9.05	$9.18	$9.04	$9.15	$6.71	374,704
2017-11-21	$8.97	$9.07	$8.95	$9.06	$6.65	513,537
2017-11-20	$8.90	$8.97	$8.85	$8.96	$6.57	447,705
2017-11-17	$8.81	$8.89	$8.79	$8.88	$6.52	623,758
2017-11-16	$8.81	$8.91	$8.78	$8.85	$6.49	470,643
2017-11-15	$8.80	$8.85	$8.77	$8.82	$6.47	536,100
2017-11-14	$8.85	$8.87	$8.77	$8.85	$6.49	672,782
2017-11-13	$8.75	$8.83	$8.73	$8.82	$6.47	882,847
2017-11-10	$8.72	$8.83	$8.72	$8.74	$6.41	501,547
2017-11-09	$8.78	$8.84	$8.74	$8.77	$6.44	434,221
2017-11-08	$8.74	$8.81	$8.74	$8.81	$6.46	524,532
2017-11-07	$8.61	$8.77	$8.58	$8.74	$6.41	802,436
2017-11-06	$8.66	$8.69	$8.52	$8.63	$6.33	1,019,912
2017-11-03	$8.66	$8.72	$8.60	$8.66	$6.35	581,486
2017-11-02	$8.84	$8.84	$8.63	$8.67	$6.36	871,165
2017-11-01	$8.83	$8.90	$8.81	$8.84	$6.49	682,145
2017-10-31	$8.99	$8.99	$8.81	$8.82	$6.47	798,734
2017-10-30	$9.17	$9.25	$8.95	$8.95	$6.57	934,604
2017-10-27	$9.18	$9.30	$9.07	$9.22	$6.77	991,464
2017-10-26	$9.20	$9.44	$9.14	$9.15	$6.71	924,939
2017-10-25	$9.40	$9.47	$9.22	$9.29	$6.82	563,149
2017-10-24	$9.56	$9.62	$9.44	$9.44	$6.93	574,199
2017-10-23	$9.68	$9.69	$9.45	$9.52	$6.99	957,959
2017-10-20	$9.75	$9.75	$9.68	$9.68	$7.10	484,837
2017-10-19	$9.68	$9.74	$9.67	$9.71	$7.13	273,701
2017-10-18	$9.71	$9.75	$9.68	$9.73	$7.14	438,165
2017-10-17	$9.69	$9.73	$9.66	$9.68	$7.10	244,958
2017-10-16	$9.67	$9.74	$9.63	$9.69	$7.11	513,266
2017-10-13	$9.63	$9.69	$9.61	$9.68	$7.10	310,046
2017-10-12	$9.61	$9.66	$9.56	$9.63	$7.07	453,685
2017-10-11	$9.64	$9.67	$9.62	$9.64	$7.07	442,330
2017-10-10	$9.68	$9.71	$9.59	$9.60	$7.04	508,889
2017-10-09	$9.64	$9.74	$9.61	$9.68	$7.10	620,336
2017-10-06	$9.84	$9.85	$9.61	$9.66	$7.09	602,643
2017-10-05	$9.80	$9.89	$9.75	$9.85	$7.23	585,872
2017-10-04	$9.75	$9.79	$9.71	$9.78	$7.18	484,606
2017-10-03	$9.74	$9.79	$9.70	$9.78	$7.18	645,955
2017-10-02	$9.63	$9.74	$9.63	$9.74	$7.15	450,598
2017-09-29	$9.70	$9.70	$9.64	$9.65	$7.08	630,848
2017-09-28	$9.60	$9.73	$9.49	$9.72	$7.13	566,256
2017-09-27	$9.69	$9.80	$9.68	$9.78	$7.04	614,432
2017-09-26	$9.70	$9.78	$9.69	$9.72	$7.00	473,067
2017-09-25	$9.68	$9.75	$9.66	$9.74	$7.01	435,268
2017-09-22	$9.61	$9.69	$9.60	$9.67	$6.96	502,636
2017-09-21	$9.57	$9.64	$9.55	$9.60	$6.91	346,760
2017-09-20	$9.57	$9.60	$9.52	$9.58	$6.89	370,797
2017-09-19	$9.54	$9.59	$9.52	$9.58	$6.89	464,471
2017-09-18	$9.48	$9.56	$9.44	$9.54	$6.87	574,760
2017-09-15	$9.44	$9.50	$9.39	$9.47	$6.82	2,397,085
2017-09-14	$9.41	$9.44	$9.37	$9.43	$6.79	718,133
2017-09-13	$9.45	$9.49	$9.39	$9.42	$6.78	646,141
2017-09-12	$9.52	$9.57	$9.46	$9.48	$6.82	502,127
2017-09-11	$9.46	$9.53	$9.43	$9.53	$6.86	675,004
2017-09-08	$9.50	$9.53	$9.46	$9.47	$6.82	469,045
2017-09-07	$9.58	$9.59	$9.49	$9.51	$6.84	353,759
2017-09-06	$9.55	$9.58	$9.49	$9.57	$6.89	762,227
2017-09-05	$9.73	$9.73	$9.48	$9.53	$6.86	742,168
2017-09-01	$9.67	$9.74	$9.63	$9.72	$7.00	410,251
2017-08-31	$9.62	$9.69	$9.58	$9.67	$6.96	413,285
2017-08-30	$9.63	$9.68	$9.58	$9.60	$6.91	696,089
2017-08-29	$9.72	$9.79	$9.63	$9.64	$6.94	705,674
2017-08-28	$9.73	$9.82	$9.72	$9.73	$7.00	433,563
2017-08-25	$9.82	$9.82	$9.73	$9.75	$7.02	315,990
2017-08-24	$9.74	$9.81	$9.71	$9.78	$7.04	414,719
2017-08-23	$9.87	$9.92	$9.74	$9.74	$7.01	516,231
2017-08-22	$9.72	$9.98	$9.68	$9.90	$7.13	1,561,412
2017-08-21	$9.73	$9.75	$9.64	$9.71	$6.99	682,617
2017-08-18	$9.57	$9.75	$9.57	$9.73	$7.00	553,364
2017-08-17	$9.65	$9.75	$9.61	$9.62	$6.92	599,289
2017-08-16	$9.65	$9.75	$9.62	$9.68	$6.97	427,238
2017-08-15	$9.68	$9.72	$9.64	$9.66	$6.95	525,338
2017-08-14	$9.68	$9.79	$9.66	$9.70	$6.98	636,302
2017-08-11	$9.56	$9.73	$9.56	$9.66	$6.95	715,951
2017-08-10	$9.73	$9.77	$9.65	$9.69	$6.97	638,037
2017-08-09	$9.70	$9.80	$9.69	$9.76	$7.02	542,387
2017-08-08	$9.65	$9.83	$9.63	$9.73	$7.00	410,387
2017-08-07	$9.64	$9.73	$9.56	$9.68	$6.97	480,454
2017-08-04	$9.71	$9.73	$9.59	$9.64	$6.94	463,168
2017-08-03	$9.70	$9.77	$9.67	$9.71	$6.99	648,695
2017-08-02	$9.75	$9.77	$9.68	$9.71	$6.99	698,793
2017-08-01	$9.80	$9.83	$9.70	$9.75	$7.02	914,400
2017-07-31	$9.75	$9.83	$9.74	$9.78	$7.04	1,001,606
2017-07-28	$9.78	$9.80	$9.64	$9.75	$7.02	1,080,890
2017-07-27	$9.76	$9.87	$9.64	$9.78	$7.04	2,426,452
2017-07-26	$10.01	$10.10	$9.97	$9.99	$7.19	600,985
2017-07-25	$10.16	$10.21	$9.98	$10.05	$7.23	969,677
2017-07-24	$10.19	$10.22	$10.14	$10.16	$7.31	571,122
2017-07-21	$10.28	$10.28	$10.15	$10.19	$7.33	480,574
2017-07-20	$10.17	$10.20	$10.11	$10.17	$7.32	419,312
2017-07-19	$10.21	$10.27	$10.14	$10.16	$7.31	555,634
2017-07-18	$10.28	$10.31	$10.14	$10.20	$7.34	597,787
2017-07-17	$10.46	$10.50	$10.31	$10.34	$7.44	763,208
2017-07-14	$10.35	$10.49	$10.35	$10.44	$7.51	333,084
2017-07-13	$10.47	$10.47	$10.29	$10.36	$7.46	457,673
2017-07-12	$10.51	$10.58	$10.40	$10.45	$7.52	361,483
2017-07-11	$10.45	$10.46	$10.34	$10.42	$7.50	564,382
2017-07-10	$10.36	$10.53	$10.34	$10.43	$7.51	371,600
2017-07-07	$10.45	$10.46	$10.33	$10.40	$7.49	396,902
2017-07-06	$10.47	$10.52	$10.42	$10.45	$7.52	669,658
2017-07-05	$10.53	$10.62	$10.49	$10.59	$7.62	805,883
2017-07-03	$10.44	$10.54	$10.41	$10.52	$7.57	367,878
2017-06-30	$10.54	$10.57	$10.41	$10.43	$7.51	531,974
2017-06-29	$10.68	$10.70	$10.40	$10.52	$7.57	511,722
2017-06-28	$10.62	$10.72	$10.56	$10.64	$7.66	618,347
2017-06-27	$10.95	$11.02	$10.81	$10.83	$7.64	565,129
2017-06-26	$11.04	$11.09	$10.96	$11.01	$7.77	498,599
2017-06-23	$11.00	$11.10	$10.99	$11.06	$7.81	624,817
2017-06-22	$10.98	$11.08	$10.94	$11.00	$7.76	546,913
2017-06-21	$11.01	$11.07	$10.92	$10.93	$7.71	452,177
2017-06-20	$11.05	$11.07	$10.92	$11.01	$7.77	564,030
2017-06-19	$11.10	$11.14	$11.01	$11.05	$7.80	494,362
2017-06-16	$10.89	$11.08	$10.89	$11.08	$7.82	1,457,194
2017-06-15	$10.86	$10.99	$10.86	$10.97	$7.74	388,834
2017-06-14	$10.93	$10.97	$10.82	$10.94	$7.72	469,422
2017-06-13	$10.86	$10.94	$10.81	$10.90	$7.69	547,947
2017-06-12	$10.83	$10.93	$10.79	$10.84	$7.65	619,190
2017-06-09	$10.67	$10.89	$10.65	$10.81	$7.63	770,893
2017-06-08	$10.53	$10.73	$10.52	$10.66	$7.52	375,177
2017-06-07	$10.53	$10.60	$10.45	$10.54	$7.44	474,336
2017-06-06	$10.46	$10.57	$10.42	$10.51	$7.42	425,625
2017-06-05	$10.54	$10.63	$10.40	$10.49	$7.40	561,704
2017-06-02	$10.63	$10.69	$10.56	$10.57	$7.46	467,933
2017-06-01	$10.56	$10.63	$10.50	$10.58	$7.47	561,850
2017-05-31	$10.46	$10.56	$10.43	$10.54	$7.44	389,454
2017-05-30	$10.54	$10.55	$10.48	$10.49	$7.40	254,902
2017-05-26	$10.58	$10.61	$10.43	$10.55	$7.45	313,680
2017-05-25	$10.57	$10.66	$10.52	$10.58	$7.47	312,873
2017-05-24	$10.51	$10.59	$10.50	$10.54	$7.44	379,222
2017-05-23	$10.38	$10.51	$10.35	$10.48	$7.40	334,773
2017-05-22	$10.36	$10.47	$10.30	$10.43	$7.36	435,743
2017-05-19	$10.24	$10.35	$10.21	$10.32	$7.28	737,320
2017-05-18	$10.36	$10.41	$10.26	$10.27	$7.25	869,090
2017-05-17	$10.43	$10.49	$10.36	$10.36	$7.31	766,346
2017-05-16	$10.48	$10.53	$10.44	$10.48	$7.40	742,196
2017-05-15	$10.46	$10.53	$10.46	$10.48	$7.40	426,109
2017-05-12	$10.52	$10.56	$10.43	$10.45	$7.38	358,314
2017-05-11	$10.47	$10.55	$10.42	$10.51	$7.42	591,754
2017-05-10	$10.52	$10.60	$10.48	$10.52	$7.42	691,195
2017-05-09	$10.71	$10.76	$10.42	$10.52	$7.42	1,433,142
2017-05-08	$10.86	$10.88	$10.71	$10.73	$7.57	449,627
2017-05-05	$10.78	$10.89	$10.76	$10.83	$7.64	730,712
2017-05-04	$10.86	$10.94	$10.65	$10.77	$7.60	916,142
2017-05-03	$10.93	$10.98	$10.84	$10.88	$7.68	809,119
2017-05-02	$11.23	$11.24	$10.91	$10.97	$7.74	1,655,301
2017-05-01	$11.18	$11.41	$11.15	$11.26	$7.95	969,117
2017-04-28	$11.31	$11.34	$11.03	$11.14	$7.86	1,029,295
2017-04-27	$11.00	$11.34	$10.98	$11.34	$8.00	1,578,309
2017-04-26	$10.87	$10.99	$10.82	$10.94	$7.72	966,148
2017-04-25	$10.80	$10.92	$10.78	$10.87	$7.67	797,533
2017-04-24	$10.77	$10.81	$10.73	$10.79	$7.62	806,258
2017-04-21	$10.74	$10.83	$10.70	$10.77	$7.60	594,464
2017-04-20	$10.83	$10.89	$10.69	$10.69	$7.54	775,460
2017-04-19	$10.86	$10.90	$10.77	$10.80	$7.62	556,079
2017-04-18	$10.83	$10.86	$10.75	$10.86	$7.66	616,824
2017-04-17	$10.67	$10.82	$10.66	$10.82	$7.64	382,686
2017-04-13	$10.66	$10.70	$10.61	$10.64	$7.51	337,683
2017-04-12	$10.71	$10.71	$10.61	$10.65	$7.52	366,040
2017-04-11	$10.58	$10.76	$10.52	$10.71	$7.56	601,006
2017-04-10	$10.52	$10.60	$10.50	$10.57	$7.46	1,255,718
2017-04-07	$10.56	$10.67	$10.53	$10.53	$7.43	753,227
2017-04-06	$10.46	$10.58	$10.41	$10.58	$7.47	508,179
2017-04-05	$10.55	$10.60	$10.43	$10.47	$7.39	745,300
2017-04-04	$10.52	$10.56	$10.47	$10.55	$7.45	708,512
2017-04-03	$10.54	$10.55	$10.44	$10.53	$7.43	714,750
2017-03-31	$10.47	$10.54	$10.47	$10.54	$7.44	951,010
2017-03-30	$10.55	$10.58	$10.47	$10.48	$7.40	492,213
2017-03-29	$10.39	$10.55	$10.39	$10.55	$7.45	559,902
2017-03-28	$10.48	$10.61	$10.47	$10.61	$7.34	610,576
2017-03-27	$10.40	$10.48	$10.40	$10.48	$7.25	570,841
2017-03-24	$10.43	$10.53	$10.42	$10.42	$7.21	539,045
2017-03-23	$10.46	$10.53	$10.43	$10.45	$7.23	434,289
2017-03-22	$10.45	$10.49	$10.36	$10.47	$7.25	599,947
2017-03-21	$10.55	$10.57	$10.44	$10.45	$7.23	709,418
2017-03-20	$10.51	$10.56	$10.40	$10.54	$7.29	615,075
2017-03-17	$10.38	$10.48	$10.35	$10.48	$7.25	2,705,665
2017-03-16	$10.41	$10.46	$10.31	$10.38	$7.18	1,313,669
2017-03-15	$10.30	$10.53	$10.30	$10.42	$7.21	1,050,316
2017-03-14	$10.32	$10.39	$10.29	$10.29	$7.12	658,950
2017-03-13	$10.35	$10.57	$10.33	$10.34	$7.16	953,997
2017-03-10	$10.16	$10.37	$10.16	$10.33	$7.15	478,247
2017-03-09	$10.25	$10.35	$10.18	$10.19	$7.05	557,233
2017-03-08	$10.51	$10.51	$10.21	$10.21	$7.07	833,513
2017-03-07	$10.54	$10.61	$10.48	$10.49	$7.26	440,921
2017-03-06	$10.57	$10.61	$10.49	$10.55	$7.30	489,376
2017-03-03	$10.65	$10.67	$10.57	$10.58	$7.32	521,193
2017-03-02	$10.64	$10.71	$10.61	$10.69	$7.40	626,533
2017-03-01	$10.61	$10.68	$10.56	$10.64	$7.36	843,324
2017-02-28	$10.56	$10.65	$10.52	$10.58	$7.32	611,527
2017-02-27	$10.49	$10.60	$10.49	$10.55	$7.30	614,544
2017-02-24	$10.52	$10.53	$10.46	$10.50	$7.27	468,789
2017-02-23	$10.48	$10.55	$10.45	$10.50	$7.27	1,208,486
2017-02-22	$10.42	$10.47	$10.38	$10.46	$7.24	739,127
2017-02-21	$10.45	$10.51	$10.40	$10.40	$7.20	786,029
2017-02-17	$10.59	$10.59	$10.45	$10.49	$7.26	1,079,809
2017-02-16	$10.50	$10.58	$10.48	$10.55	$7.30	904,440
2017-02-15	$10.46	$10.50	$10.39	$10.46	$7.24	702,247
2017-02-14	$10.53	$10.56	$10.45	$10.50	$7.27	858,364
2017-02-13	$10.60	$10.65	$10.53	$10.54	$7.29	603,957
2017-02-10	$10.56	$10.62	$10.54	$10.58	$7.32	592,045
2017-02-09	$10.55	$10.62	$10.52	$10.54	$7.29	638,811
2017-02-08	$10.53	$10.59	$10.44	$10.57	$7.31	534,988
2017-02-07	$10.42	$10.60	$10.38	$10.57	$7.31	873,374
2017-02-06	$10.62	$10.71	$10.60	$10.70	$7.40	610,095
2017-02-03	$10.69	$10.69	$10.58	$10.60	$7.34	616,435
2017-02-02	$10.60	$10.65	$10.55	$10.61	$7.34	892,503
2017-02-01	$10.67	$10.84	$10.57	$10.58	$7.32	871,475
2017-01-31	$10.71	$10.74	$10.56	$10.67	$7.38	1,587,594
2017-01-30	$10.75	$10.75	$10.60	$10.67	$7.38	1,165,102
2017-01-27	$10.87	$10.88	$10.77	$10.77	$7.45	729,105
2017-01-26	$10.75	$10.96	$10.66	$10.87	$7.52	1,270,464
2017-01-25	$10.90	$10.95	$10.84	$10.88	$7.53	1,239,403
2017-01-24	$10.90	$10.96	$10.80	$10.87	$7.52	1,110,504
2017-01-23	$10.79	$10.95	$10.77	$10.93	$7.56	649,485
2017-01-20	$10.77	$10.79	$10.66	$10.79	$7.47	513,101
2017-01-19	$10.83	$10.85	$10.77	$10.78	$7.46	678,214
2017-01-18	$10.80	$10.85	$10.73	$10.83	$7.49	503,248
2017-01-17	$10.73	$10.80	$10.68	$10.78	$7.46	907,045
2017-01-13	$10.61	$10.70	$10.55	$10.69	$7.40	460,216
2017-01-12	$10.62	$10.68	$10.51	$10.56	$7.31	536,301
2017-01-11	$10.56	$10.66	$10.44	$10.64	$7.36	615,131
2017-01-10	$10.42	$10.59	$10.38	$10.56	$7.31	951,290
2017-01-09	$10.47	$10.54	$10.39	$10.41	$7.20	761,360
2017-01-06	$10.55	$10.58	$10.40	$10.47	$7.25	455,001
2017-01-05	$10.55	$10.58	$10.46	$10.57	$7.31	434,629
2017-01-04	$10.45	$10.57	$10.44	$10.55	$7.30	609,035
2017-01-03	$10.22	$10.42	$10.20	$10.41	$7.20	760,830
2016-12-30	$10.31	$10.35	$10.19	$10.19	$7.05	484,074
2016-12-29	$10.16	$10.34	$10.16	$10.33	$7.15	564,580
2016-12-28	$10.22	$10.24	$10.07	$10.14	$7.02	732,376
2016-12-27	$10.53	$10.54	$10.43	$10.46	$7.08	351,052
2016-12-23	$10.50	$10.50	$10.40	$10.47	$7.08	428,368
2016-12-22	$10.45	$10.50	$10.38	$10.48	$7.09	389,860
2016-12-21	$10.45	$10.49	$10.35	$10.42	$7.05	555,235
2016-12-20	$10.46	$10.50	$10.37	$10.42	$7.05	453,583
2016-12-19	$10.25	$10.47	$10.21	$10.46	$7.08	598,452
2016-12-16	$9.94	$10.29	$9.94	$10.21	$6.91	1,476,743
2016-12-15	$10.10	$10.12	$9.83	$9.88	$6.69	1,932,020
2016-12-14	$10.27	$10.28	$10.09	$10.15	$6.87	673,673
2016-12-13	$10.44	$10.48	$10.17	$10.23	$6.92	626,328
2016-12-12	$10.55	$10.58	$10.43	$10.47	$7.08	803,395
2016-12-09	$10.37	$10.55	$10.37	$10.55	$7.14	695,498
2016-12-08	$10.21	$10.41	$10.19	$10.41	$7.04	775,242
2016-12-07	$10.20	$10.32	$10.20	$10.24	$6.93	673,536
2016-12-06	$10.13	$10.22	$10.08	$10.22	$6.92	672,028
2016-12-05	$10.05	$10.10	$10.00	$10.08	$6.82	857,745
2016-12-02	$10.17	$10.19	$10.00	$10.00	$6.77	701,619
2016-12-01	$10.28	$10.34	$10.11	$10.18	$6.89	910,922
2016-11-30	$10.49	$10.51	$10.26	$10.34	$7.00	756,285
2016-11-29	$10.40	$10.52	$10.34	$10.52	$7.12	747,919
2016-11-28	$10.40	$10.42	$10.32	$10.36	$7.01	655,286
2016-11-25	$10.30	$10.37	$10.27	$10.36	$7.01	246,620
2016-11-23	$10.38	$10.43	$10.25	$10.30	$6.97	934,176
2016-11-22	$10.26	$10.43	$10.21	$10.43	$7.06	753,831
2016-11-21	$10.15	$10.23	$10.10	$10.23	$6.92	597,764
2016-11-18	$10.01	$10.09	$9.97	$10.09	$6.83	948,043
2016-11-17	$10.06	$10.11	$9.97	$9.99	$6.76	975,597
2016-11-16	$9.94	$10.08	$9.93	$10.03	$6.79	1,110,886
2016-11-15	$9.90	$9.95	$9.78	$9.94	$6.73	776,923
2016-11-14	$9.83	$9.90	$9.81	$9.89	$6.69	729,056
2016-11-11	$9.68	$9.86	$9.66	$9.85	$6.67	1,046,814
2016-11-10	$9.75	$9.77	$9.57	$9.66	$6.54	1,154,904
2016-11-09	$9.49	$9.74	$9.40	$9.72	$6.58	1,209,555
2016-11-08	$9.55	$9.67	$9.52	$9.65	$6.53	549,470
2016-11-07	$9.55	$9.62	$9.51	$9.55	$6.46	858,462
2016-11-04	$9.35	$9.52	$9.34	$9.50	$6.43	1,024,506
2016-11-03	$9.31	$9.47	$9.31	$9.36	$6.33	614,171
2016-11-02	$9.34	$9.36	$9.29	$9.31	$6.30	419,819
2016-11-01	$9.50	$9.51	$9.30	$9.32	$6.31	795,115
2016-10-31	$9.46	$9.54	$9.43	$9.51	$6.44	793,247
2016-10-28	$9.46	$9.50	$9.40	$9.46	$6.40	772,122
2016-10-27	$9.30	$9.54	$9.28	$9.49	$6.42	815,697
2016-10-26	$9.46	$9.55	$9.44	$9.50	$6.43	569,941
2016-10-25	$9.32	$9.50	$9.32	$9.50	$6.43	379,992
2016-10-24	$9.25	$9.37	$9.25	$9.36	$6.33	380,506
2016-10-21	$9.24	$9.29	$9.22	$9.25	$6.26	290,082
2016-10-20	$9.24	$9.26	$9.17	$9.24	$6.25	419,541
2016-10-19	$9.15	$9.23	$9.14	$9.21	$6.23	463,651
2016-10-18	$9.15	$9.22	$9.10	$9.15	$6.19	334,279
2016-10-17	$9.15	$9.18	$9.12	$9.12	$6.17	402,110
2016-10-14	$9.16	$9.19	$9.09	$9.13	$6.18	498,267
2016-10-13	$9.15	$9.43	$9.14	$9.16	$6.20	606,044
2016-10-12	$9.07	$9.23	$9.06	$9.16	$6.20	500,715
2016-10-11	$9.04	$9.11	$9.02	$9.08	$6.14	456,561
2016-10-10	$8.97	$9.11	$8.97	$9.08	$6.14	454,378
2016-10-07	$9.00	$9.06	$8.93	$9.00	$6.09	525,152
2016-10-06	$9.05	$9.08	$8.95	$8.98	$6.08	496,247
2016-10-05	$9.12	$9.18	$9.06	$9.06	$6.13	630,190
2016-10-04	$9.32	$9.32	$9.07	$9.11	$6.16	1,017,223
2016-10-03	$9.42	$9.42	$9.30	$9.33	$6.31	464,693
2016-09-30	$9.42	$9.48	$9.37	$9.43	$6.38	1,190,785
2016-09-29	$9.47	$9.50	$9.35	$9.41	$6.37	631,534
2016-09-28	$9.47	$9.49	$9.37	$9.46	$6.40	638,098
2016-09-27	$9.75	$9.76	$9.66	$9.69	$6.40	687,817
2016-09-26	$9.78	$9.88	$9.72	$9.72	$6.42	852,924
2016-09-23	$9.90	$9.91	$9.76	$9.78	$6.46	707,316
2016-09-22	$9.83	$9.92	$9.83	$9.91	$6.55	666,479
2016-09-21	$9.80	$9.85	$9.69	$9.82	$6.49	589,294
2016-09-20	$9.78	$9.82	$9.74	$9.76	$6.45	622,465
2016-09-19	$9.68	$9.81	$9.67	$9.75	$6.44	783,402
2016-09-16	$9.88	$9.88	$9.68	$9.68	$6.39	1,285,230
2016-09-15	$9.79	$9.94	$9.78	$9.90	$6.54	357,469
2016-09-14	$9.83	$9.92	$9.78	$9.81	$6.48	597,970
2016-09-13	$9.94	$9.96	$9.83	$9.84	$6.50	870,128
2016-09-12	$9.79	$9.98	$9.74	$9.96	$6.58	646,644
2016-09-09	$10.00	$10.00	$9.78	$9.79	$6.47	968,735
2016-09-08	$10.10	$10.11	$10.03	$10.06	$6.65	369,792
2016-09-07	$10.04	$10.12	$10.01	$10.11	$6.68	518,665
2016-09-06	$10.06	$10.07	$9.97	$10.00	$6.61	445,435
2016-09-02	$9.90	$10.07	$9.90	$10.05	$6.64	517,750
2016-09-01	$9.94	$9.94	$9.78	$9.89	$6.53	545,643
2016-08-31	$9.91	$9.95	$9.83	$9.92	$6.55	781,589
2016-08-30	$9.90	$9.98	$9.87	$9.93	$6.56	487,938
2016-08-29	$10.06	$10.06	$9.91	$9.91	$6.55	345,009
2016-08-26	$10.12	$10.15	$9.92	$9.96	$6.58	736,294
2016-08-25	$10.07	$10.15	$10.07	$10.15	$6.71	356,883
2016-08-24	$10.19	$10.21	$10.07	$10.08	$6.66	695,187
2016-08-23	$10.12	$10.22	$10.12	$10.20	$6.74	513,025
2016-08-22	$10.11	$10.17	$10.06	$10.12	$6.69	263,250
2016-08-19	$10.12	$10.13	$10.05	$10.09	$6.67	565,416
2016-08-18	$10.07	$10.22	$10.07	$10.12	$6.69	435,115
2016-08-17	$10.16	$10.16	$10.00	$10.09	$6.67	545,680
2016-08-16	$10.24	$10.27	$10.13	$10.13	$6.69	452,063
2016-08-15	$10.33	$10.35	$10.25	$10.29	$6.80	462,829
2016-08-12	$10.28	$10.39	$10.27	$10.31	$6.81	116,074
2016-08-11	$10.31	$10.36	$10.27	$10.30	$6.80	140,221
2016-08-10	$10.39	$10.42	$10.32	$10.32	$6.82	154,993
2016-08-09	$10.33	$10.41	$10.33	$10.39	$6.86	142,157
2016-08-08	$10.45	$10.46	$10.36	$10.36	$6.84	449,161
2016-08-05	$10.15	$10.43	$10.13	$10.43	$6.89	610,116
2016-08-04	$10.19	$10.21	$10.13	$10.17	$6.72	736,920
2016-08-03	$10.03	$10.19	$10.00	$10.19	$6.73	448,920
2016-08-02	$10.03	$10.07	$10.00	$10.03	$6.63	638,538
2016-08-01	$9.93	$10.07	$9.90	$10.05	$6.64	976,953
2016-07-29	$9.95	$9.99	$9.87	$9.95	$6.57	610,830
2016-07-28	$9.90	$10.07	$9.85	$9.97	$6.59	583,010
2016-07-27	$10.02	$10.05	$9.92	$10.05	$6.64	498,982
2016-07-26	$10.01	$10.05	$9.98	$10.03	$6.63	307,242
2016-07-25	$10.02	$10.06	$9.97	$9.99	$6.60	434,843
2016-07-22	$9.97	$10.08	$9.95	$10.06	$6.65	359,446
2016-07-21	$9.95	$10.00	$9.94	$9.98	$6.59	430,586
2016-07-20	$9.94	$9.98	$9.88	$9.98	$6.59	497,196
2016-07-19	$9.85	$9.92	$9.82	$9.92	$6.55	402,794
2016-07-18	$9.86	$9.87	$9.82	$9.85	$6.51	379,645
2016-07-15	$9.89	$9.92	$9.81	$9.86	$6.51	650,652
2016-07-14	$9.94	$9.98	$9.90	$9.92	$6.55	552,040
2016-07-13	$9.95	$9.96	$9.88	$9.96	$6.58	776,210
2016-07-12	$9.78	$9.93	$9.76	$9.93	$6.56	1,127,687
2016-07-11	$9.70	$9.83	$9.66	$9.82	$6.49	609,767
2016-07-08	$9.69	$9.76	$9.64	$9.73	$6.43	723,134
2016-07-07	$9.79	$9.80	$9.65	$9.69	$6.40	620,966
2016-07-06	$9.71	$9.82	$9.62	$9.82	$6.49	607,354
2016-07-05	$9.71	$9.73	$9.65	$9.71	$6.41	773,417
2016-07-01	$9.72	$9.72	$9.63	$9.72	$6.42	565,617
2016-06-30	$9.62	$9.70	$9.55	$9.70	$6.41	1,037,024
2016-06-29	$9.55	$9.64	$9.53	$9.61	$6.35	888,419
2016-06-28	$9.35	$9.54	$9.25	$9.52	$6.29	1,071,694
2016-06-27	$9.62	$9.63	$9.41	$9.50	$6.13	1,444,692
2016-06-24	$9.53	$9.77	$9.44	$9.63	$6.21	1,294,014
2016-06-23	$9.65	$9.70	$9.63	$9.67	$6.24	584,511
2016-06-22	$9.71	$9.76	$9.65	$9.65	$6.22	492,764
2016-06-21	$9.78	$9.82	$9.70	$9.71	$6.26	666,685
2016-06-20	$9.80	$9.84	$9.77	$9.78	$6.31	868,373
2016-06-17	$9.76	$9.87	$9.73	$9.78	$6.31	1,611,552
2016-06-16	$9.69	$9.78	$9.65	$9.77	$6.30	636,674
2016-06-15	$9.57	$9.71	$9.55	$9.70	$6.26	830,886
2016-06-14	$9.56	$9.64	$9.52	$9.59	$6.19	922,498
2016-06-13	$9.79	$9.80	$9.56	$9.56	$6.17	1,270,488
2016-06-10	$9.85	$9.87	$9.76	$9.77	$6.30	488,428
2016-06-09	$9.82	$9.88	$9.77	$9.85	$6.35	716,765
2016-06-08	$9.86	$9.90	$9.84	$9.86	$6.36	438,973
2016-06-07	$9.92	$9.94	$9.85	$9.86	$6.36	1,076,675
2016-06-06	$9.90	$9.93	$9.85	$9.90	$6.39	919,505
2016-06-03	$9.85	$9.94	$9.80	$9.83	$6.34	547,640
2016-06-02	$9.76	$9.82	$9.75	$9.80	$6.32	464,507
2016-06-01	$9.67	$9.75	$9.60	$9.75	$6.29	716,679
2016-05-31	$9.62	$9.66	$9.55	$9.66	$6.23	1,488,617
2016-05-27	$9.68	$9.70	$9.55	$9.61	$6.20	868,369
2016-05-26	$9.73	$9.74	$9.66	$9.69	$6.25	583,087
2016-05-25	$9.72	$9.74	$9.63	$9.68	$6.24	416,424
2016-05-24	$9.64	$9.72	$9.62	$9.68	$6.24	839,325
2016-05-23	$9.69	$9.72	$9.58	$9.62	$6.21	577,625
2016-05-20	$9.67	$9.73	$9.58	$9.64	$6.22	1,099,012
2016-05-19	$9.65	$9.70	$9.55	$9.67	$6.24	699,294
2016-05-18	$9.90	$9.92	$9.66	$9.70	$6.26	754,964
2016-05-17	$9.94	$10.02	$9.87	$9.90	$6.39	987,445
2016-05-16	$9.94	$10.00	$9.92	$9.96	$6.42	696,492
2016-05-13	$9.91	$9.95	$9.81	$9.92	$6.40	704,415
2016-05-12	$9.99	$10.03	$9.84	$9.91	$6.39	1,207,414
2016-05-11	$9.83	$9.98	$9.81	$9.97	$6.43	3,349,863
2016-05-10	$9.69	$9.76	$9.67	$9.72	$6.27	723,070
2016-05-09	$9.74	$9.83	$9.68	$9.68	$6.24	1,607,289
2016-05-06	$9.62	$9.77	$9.62	$9.72	$6.27	942,483
2016-05-05	$9.51	$9.71	$9.50	$9.64	$6.22	815,672
2016-05-04	$9.42	$9.55	$9.41	$9.51	$6.13	987,293
2016-05-03	$9.61	$9.62	$9.46	$9.46	$6.10	649,385
2016-05-02	$9.72	$9.79	$9.60	$9.62	$6.21	1,055,689
2016-04-29	$9.71	$9.75	$9.65	$9.72	$6.27	821,042
2016-04-28	$9.75	$9.85	$9.70	$9.72	$6.27	749,396
2016-04-27	$9.78	$9.83	$9.70	$9.77	$6.30	531,029
2016-04-26	$9.85	$9.87	$9.71	$9.80	$6.32	505,287
2016-04-25	$9.74	$9.84	$9.72	$9.84	$6.35	714,229
2016-04-22	$9.76	$9.78	$9.71	$9.76	$6.30	610,485
2016-04-21	$9.89	$9.91	$9.66	$9.74	$6.28	658,589
2016-04-20	$9.94	$9.95	$9.89	$9.89	$6.38	626,736
2016-04-19	$9.83	$9.93	$9.82	$9.92	$6.40	637,145
2016-04-18	$9.84	$9.92	$9.78	$9.84	$6.35	844,388
2016-04-15	$9.82	$9.88	$9.78	$9.84	$6.35	406,074
2016-04-14	$9.81	$9.85	$9.77	$9.81	$6.33	225,680
2016-04-13	$9.82	$9.83	$9.75	$9.83	$6.34	319,079
2016-04-12	$9.80	$9.86	$9.76	$9.77	$6.30	767,519
2016-04-11	$9.71	$9.89	$9.69	$9.82	$6.33	2,402,624
2016-04-08	$9.87	$9.90	$9.77	$9.80	$6.32	1,060,854
2016-04-07	$9.84	$9.91	$9.82	$9.82	$6.33	1,024,334
2016-04-06	$9.85	$9.91	$9.81	$9.86	$6.36	701,880
2016-04-05	$9.78	$9.92	$9.78	$9.85	$6.35	854,561
2016-04-04	$9.85	$9.89	$9.78	$9.81	$6.33	851,139
2016-04-01	$9.82	$9.90	$9.79	$9.85	$6.35	701,747
2016-03-31	$9.78	$9.92	$9.78	$9.89	$6.38	1,057,215
2016-03-30	$9.82	$9.93	$9.77	$9.77	$6.30	746,176
2016-03-29	$9.58	$9.83	$9.53	$9.78	$6.31	703,305
2016-03-28	$9.88	$9.93	$9.76	$9.86	$6.20	815,436
2016-03-24	$9.87	$9.97	$9.76	$9.88	$6.21	964,016
2016-03-23	$9.93	$9.96	$9.87	$9.90	$6.22	830,116
2016-03-22	$9.90	$9.97	$9.85	$9.95	$6.25	483,167
2016-03-21	$9.79	$9.95	$9.78	$9.93	$6.24	525,151
2016-03-18	$9.93	$9.93	$9.78	$9.79	$6.15	1,278,234
2016-03-17	$9.69	$9.89	$9.67	$9.87	$6.20	547,354
2016-03-16	$9.60	$9.72	$9.52	$9.68	$6.08	689,391
2016-03-15	$9.64	$9.64	$9.51	$9.60	$6.03	542,782
2016-03-14	$9.78	$9.80	$9.64	$9.68	$6.08	670,472
2016-03-11	$9.62	$9.80	$9.59	$9.80	$6.16	555,925
2016-03-10	$9.67	$9.70	$9.48	$9.58	$6.02	751,849
2016-03-09	$9.70	$9.76	$9.57	$9.64	$6.06	668,319
2016-03-08	$9.79	$9.80	$9.61	$9.69	$6.09	1,076,183
2016-03-07	$9.72	$9.81	$9.70	$9.79	$6.15	808,265
2016-03-04	$9.72	$9.85	$9.67	$9.72	$6.11	716,817
2016-03-03	$9.70	$9.74	$9.66	$9.70	$6.09	697,560
2016-03-02	$9.60	$9.68	$9.56	$9.67	$6.08	516,311
2016-03-01	$9.75	$9.80	$9.55	$9.60	$6.03	708,948
2016-02-29	$9.64	$9.77	$9.64	$9.71	$6.10	903,164
2016-02-26	$9.80	$9.91	$9.63	$9.65	$6.06	884,262
2016-02-25	$9.61	$9.79	$9.61	$9.77	$6.14	615,698
2016-02-24	$9.54	$9.62	$9.42	$9.58	$6.02	760,163
2016-02-23	$9.59	$9.68	$9.58	$9.61	$6.04	311,065
2016-02-22	$9.60	$9.68	$9.58	$9.59	$6.03	449,360
2016-02-19	$9.63	$9.66	$9.53	$9.54	$5.99	971,833
2016-02-18	$9.62	$9.66	$9.56	$9.65	$6.06	956,564
2016-02-17	$9.50	$9.69	$9.49	$9.62	$6.04	1,194,476
2016-02-16	$9.45	$9.50	$9.36	$9.47	$5.95	878,184
2016-02-12	$9.24	$9.42	$9.21	$9.40	$5.91	824,015
2016-02-11	$9.28	$9.35	$9.10	$9.20	$5.78	1,161,410
2016-02-10	$9.28	$9.47	$9.23	$9.39	$5.90	1,029,584
2016-02-09	$9.29	$9.42	$9.21	$9.25	$5.81	1,041,839
2016-02-08	$9.40	$9.46	$9.29	$9.37	$5.89	2,169,960
2016-02-05	$9.51	$9.54	$9.43	$9.43	$5.92	978,239
2016-02-04	$9.46	$9.65	$9.44	$9.53	$5.99	1,159,833
2016-02-03	$9.31	$9.55	$9.29	$9.47	$5.95	1,699,111
2016-02-02	$9.27	$9.33	$9.14	$9.29	$5.84	1,231,672
2016-02-01	$9.33	$9.38	$9.23	$9.32	$5.86	1,361,463
2016-01-29	$8.90	$9.35	$8.87	$9.34	$5.87	1,887,040
2016-01-28	$8.60	$9.12	$8.56	$8.89	$5.59	2,027,089
2016-01-27	$8.30	$8.36	$8.24	$8.31	$5.22	1,368,198
2016-01-26	$8.09	$8.33	$8.03	$8.31	$5.22	963,442
2016-01-25	$8.17	$8.18	$8.02	$8.04	$5.05	975,237
2016-01-22	$7.93	$8.19	$7.91	$8.18	$5.14	703,865
2016-01-21	$7.90	$8.03	$7.82	$7.88	$4.95	1,115,863
2016-01-20	$7.90	$7.94	$7.48	$7.87	$4.94	1,500,539
2016-01-19	$8.24	$8.25	$7.97	$8.00	$5.03	1,071,516
2016-01-15	$8.30	$8.32	$8.03	$8.22	$5.16	1,467,228
2016-01-14	$8.45	$8.50	$8.24	$8.43	$5.30	970,695
2016-01-13	$8.63	$8.67	$8.35	$8.43	$5.30	1,073,263
2016-01-12	$8.96	$8.96	$8.56	$8.62	$5.42	1,251,971
2016-01-11	$8.90	$8.95	$8.83	$8.91	$5.60	943,560
2016-01-08	$8.94	$8.99	$8.85	$8.85	$5.56	933,306
2016-01-07	$8.96	$9.02	$8.91	$8.91	$5.60	1,761,441
2016-01-06	$9.01	$9.13	$9.00	$9.06	$5.69	945,258
2016-01-05	$8.95	$9.09	$8.89	$9.04	$5.68	731,934
2016-01-04	$8.73	$8.94	$8.65	$8.93	$5.61	1,366,482
2015-12-31	$8.86	$8.92	$8.74	$8.74	$5.49	1,052,681
2015-12-30	$8.98	$8.98	$8.85	$8.88	$5.58	736,119
2015-12-29	$9.07	$9.11	$8.94	$8.97	$5.64	791,125
2015-12-28	$9.39	$9.39	$9.25	$9.34	$5.70	1,219,949
2015-12-24	$9.35	$9.41	$9.31	$9.39	$5.73	796,698
2015-12-23	$9.14	$9.37	$9.09	$9.36	$5.72	1,709,543
2015-12-22	$9.00	$9.14	$8.98	$9.10	$5.56	743,685
2015-12-21	$9.00	$9.04	$8.85	$8.97	$5.48	842,369
2015-12-18	$9.09	$9.09	$8.92	$8.96	$5.47	1,406,191
2015-12-17	$9.00	$9.07	$8.91	$9.05	$5.53	264,648
2015-12-16	$8.79	$8.96	$8.77	$8.96	$5.47	1,029,821
2015-12-15	$8.71	$8.85	$8.65	$8.77	$5.36	912,509
2015-12-14	$8.87	$8.94	$8.64	$8.71	$5.32	1,251,812
2015-12-11	$9.01	$9.07	$8.90	$8.95	$5.47	768,532
2015-12-10	$8.95	$9.10	$8.95	$9.08	$5.54	727,206
2015-12-09	$8.97	$9.07	$8.92	$8.98	$5.48	740,711
2015-12-08	$8.99	$9.03	$8.92	$8.98	$5.48	489,520
2015-12-07	$9.19	$9.22	$9.00	$9.03	$5.51	913,190
2015-12-04	$9.22	$9.29	$9.19	$9.20	$5.62	213,970
2015-12-03	$9.20	$9.28	$9.19	$9.22	$5.63	220,594
2015-12-02	$9.48	$9.48	$9.20	$9.20	$5.62	1,090,301
2015-12-01	$9.50	$9.57	$9.45	$9.47	$5.78	990,375
2015-11-30	$9.64	$9.65	$9.48	$9.49	$5.79	1,044,411
2015-11-27	$9.56	$9.67	$9.56	$9.66	$5.90	217,497
2015-11-25	$9.56	$9.61	$9.47	$9.61	$5.87	496,693
2015-11-24	$9.55	$9.62	$9.51	$9.60	$5.86	346,852
2015-11-23	$9.57	$9.63	$9.52	$9.59	$5.86	707,405
2015-11-20	$9.65	$9.69	$9.57	$9.62	$5.87	782,571
2015-11-19	$9.56	$9.65	$9.56	$9.63	$5.88	501,053
2015-11-18	$9.47	$9.59	$9.46	$9.59	$5.86	440,400
2015-11-17	$9.58	$9.58	$9.43	$9.47	$5.78	511,953
2015-11-16	$9.49	$9.59	$9.43	$9.57	$5.84	570,895
2015-11-13	$9.51	$9.57	$9.47	$9.52	$5.81	403,102
2015-11-12	$9.61	$9.66	$9.53	$9.55	$5.83	535,736
2015-11-11	$9.65	$9.72	$9.62	$9.65	$5.89	338,763
2015-11-10	$9.51	$9.65	$9.51	$9.64	$5.89	502,343
2015-11-09	$9.61	$9.63	$9.51	$9.54	$5.83	560,438
2015-11-06	$9.62	$9.68	$9.49	$9.64	$5.89	951,120
2015-11-05	$9.78	$9.83	$9.66	$9.69	$5.92	530,108
2015-11-04	$9.89	$9.90	$9.74	$9.80	$5.98	693,674
2015-11-03	$9.82	$9.89	$9.76	$9.88	$6.03	880,637
2015-11-02	$9.65	$9.85	$9.65	$9.85	$6.01	936,576
2015-10-30	$9.74	$9.79	$9.61	$9.65	$5.89	1,456,148
2015-10-29	$10.04	$10.10	$9.81	$9.81	$5.99	913,552
2015-10-28	$10.02	$10.19	$9.97	$10.13	$6.19	1,171,593
2015-10-27	$10.31	$10.35	$10.04	$10.07	$6.15	822,263
2015-10-26	$10.35	$10.39	$10.28	$10.35	$6.32	604,223
2015-10-23	$10.41	$10.41	$10.28	$10.37	$6.33	639,082
2015-10-22	$10.40	$10.43	$10.32	$10.39	$6.34	611,299
2015-10-21	$10.43	$10.45	$10.35	$10.36	$6.33	660,252
2015-10-20	$10.33	$10.44	$10.29	$10.42	$6.36	924,644
2015-10-19	$10.33	$10.39	$10.28	$10.33	$6.31	533,558
2015-10-16	$10.33	$10.35	$10.27	$10.34	$6.31	584,577
2015-10-15	$10.32	$10.33	$10.18	$10.32	$6.30	696,410
2015-10-14	$10.33	$10.37	$10.26	$10.30	$6.29	691,328
2015-10-13	$10.41	$10.45	$10.29	$10.31	$6.30	672,290
2015-10-12	$10.43	$10.48	$10.41	$10.43	$6.37	473,433
2015-10-09	$10.49	$10.54	$10.37	$10.43	$6.37	454,051
2015-10-08	$10.43	$10.47	$10.36	$10.47	$6.39	965,837
2015-10-07	$10.25	$10.44	$10.25	$10.44	$6.37	903,756
2015-10-06	$10.25	$10.32	$10.21	$10.25	$6.26	809,697
2015-10-05	$10.00	$10.25	$10.00	$10.24	$6.25	1,183,539
2015-10-02	$9.92	$10.04	$9.87	$10.00	$6.11	1,524,027
2015-10-01	$9.86	$9.96	$9.82	$9.94	$6.07	1,443,339
2015-09-30	$9.94	$9.99	$9.71	$9.89	$6.04	1,818,462
2015-09-29	$10.05	$10.10	$9.87	$9.93	$6.06	1,534,944
2015-09-28	$10.23	$10.23	$10.02	$10.05	$6.14	2,093,281
2015-09-25	$10.61	$10.64	$10.51	$10.52	$6.26	1,248,771
2015-09-24	$10.59	$10.63	$10.54	$10.58	$6.30	933,937
2015-09-23	$10.59	$10.64	$10.54	$10.61	$6.32	874,562
2015-09-22	$10.55	$10.63	$10.51	$10.54	$6.27	946,502
2015-09-21	$10.41	$10.62	$10.41	$10.61	$6.32	1,024,074
2015-09-18	$10.37	$10.49	$10.37	$10.41	$6.20	2,996,801
2015-09-17	$10.29	$10.57	$10.25	$10.44	$6.21	1,449,245
2015-09-16	$10.24	$10.30	$10.22	$10.30	$6.13	963,246
2015-09-15	$10.26	$10.26	$10.15	$10.24	$6.10	932,126
2015-09-14	$10.31	$10.33	$10.18	$10.24	$6.10	948,077
2015-09-11	$10.17	$10.30	$10.17	$10.30	$6.13	652,581
2015-09-10	$10.10	$10.23	$10.10	$10.19	$6.07	1,020,637
2015-09-09	$10.35	$10.38	$10.24	$10.24	$6.10	718,643
2015-09-08	$10.33	$10.38	$10.27	$10.30	$6.13	641,561
2015-09-04	$10.30	$10.34	$10.21	$10.27	$6.11	547,492
2015-09-03	$10.38	$10.43	$10.34	$10.35	$6.16	513,370
2015-09-02	$10.36	$10.45	$10.31	$10.36	$6.17	1,111,742

Capstead Mortgage Corp (CMO) News Headlines

Recent Capstead Mortgage Corp (CMO) News

Similar Companies to Capstead Mortgage Corp (CMO) in the REIT-Mortgage Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Arbor Realty Trust Inc	ABR	REIT-Mortgage	Real Estate	522
Ready Capital Corp	RC	REIT-Mortgage	Real Estate	500
New Residential Investment Corp	NRZ	REIT-Mortgage	Real Estate	348
Starwood Property Trust Inc	STWD	REIT-Mortgage	Real Estate	252
Redwood Trust Inc	RWT	REIT-Mortgage	Real Estate	247
Annaly Capital Management Inc	NLY	REIT-Mortgage	Real Estate	180
Two Harbors Investment Corp	TWO	REIT-Mortgage	Real Estate	109
New York Mortgage Trust Inc	NYMT	REIT-Mortgage	Real Estate	63
Ladder Capital Corp - Class A	LADR	REIT-Mortgage	Real Estate	59
MFA Financial Inc	MFA	REIT-Mortgage	Real Estate	57

Capstead Mortgage Corp (CMO) Exchange: NYSE