FG Financial Group Inc (FGF) Stock

Data as of April 18, 2024

$1.45 ($0.08) 5.84%

FG Financial Group Inc - Daily Information

Click for more stock information on FG Financial Group Inc.

Daily Information	Data
Date	April 18, 2024
Open	$1.35
Previous Close	$1.45
High	$1.46
Low	$1.35
Adjusted Open	$1.35
Previous Adjusted Close	$1.45
Adjusted High	$1.46
Adjusted Low	$1.35

About FG Financial Group Inc (FGF)

1347 Property Insurance Holdings, Inc. is implementing business plans to operate as a diversified insurance, reinsurance and investment management holding company and is incorporated in Delaware. The Company endeavors to make opportunistic and value-oriented investments in insurance, reinsurance and related businesses. The Company’s principal business operations are conducted through its subsidiaries and affiliates. The Company also provides investment management services to unaffiliated companies.

Invest in FG Financial Group Inc (FGF)

$417 million in distributions.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for FG Financial Group Inc (FGF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.35	$1.46	$1.35	$1.45	$1.45	29,407
2024-04-11	$1.38	$1.38	$1.37	$1.37	$1.37	554
2024-04-10	$1.37	$1.40	$1.37	$1.40	$1.40	1,828
2024-04-09	$1.40	$1.41	$1.38	$1.41	$1.41	15,785
2024-04-08	$1.37	$1.42	$1.37	$1.40	$1.40	5,765
2024-04-05	$1.35	$1.43	$1.35	$1.43	$1.43	23,268
2024-04-04	$1.36	$1.42	$1.33	$1.41	$1.41	10,971
2024-04-03	$1.33	$1.43	$1.33	$1.40	$1.40	6,623
2024-04-02	$1.39	$1.40	$1.36	$1.38	$1.38	4,945
2024-04-01	$1.39	$1.53	$1.39	$1.41	$1.41	17,054
2024-03-28	$1.41	$1.46	$1.37	$1.38	$1.38	30,949
2024-03-27	$1.43	$1.48	$1.38	$1.46	$1.46	14,599
2024-03-26	$1.43	$1.46	$1.38	$1.43	$1.43	32,840
2024-03-25	$1.39	$1.45	$1.39	$1.41	$1.41	11,527
2024-03-22	$1.32	$1.45	$1.32	$1.40	$1.40	15,452
2024-03-21	$1.38	$1.40	$1.33	$1.36	$1.36	11,222
2024-03-20	$1.38	$1.46	$1.30	$1.38	$1.38	23,642
2024-03-19	$1.38	$1.45	$1.38	$1.39	$1.39	3,464
2024-03-18	$1.47	$1.52	$1.38	$1.42	$1.42	20,526
2024-03-15	$1.40	$1.47	$1.32	$1.47	$1.47	33,919
2024-03-14	$1.44	$1.45	$1.35	$1.39	$1.39	15,519
2024-03-13	$1.44	$1.51	$1.41	$1.42	$1.42	8,317
2024-03-12	$1.49	$1.50	$1.44	$1.47	$1.47	35,632
2024-03-11	$1.50	$1.54	$1.41	$1.46	$1.46	17,627
2024-03-08	$1.45	$1.53	$1.42	$1.50	$1.50	37,291
2024-03-07	$1.42	$1.42	$1.30	$1.42	$1.42	15,357
2024-03-06	$1.35	$1.37	$1.29	$1.32	$1.32	9,829
2024-03-05	$1.32	$1.41	$1.28	$1.32	$1.32	14,993
2024-03-04	$1.42	$1.42	$1.27	$1.35	$1.35	24,738
2024-03-01	$1.34	$1.39	$1.32	$1.33	$1.33	9,162
2024-02-29	$1.29	$1.30	$1.29	$1.30	$1.30	1,683
2024-02-28	$1.28	$1.30	$1.21	$1.30	$1.30	7,246
2024-02-27	$1.34	$1.34	$1.34	$1.34	$1.34	634
2024-02-26	$1.32	$1.34	$1.25	$1.34	$1.34	5,537
2024-02-23	$1.30	$1.30	$1.28	$1.30	$1.30	2,590
2024-02-22	$1.30	$1.30	$1.28	$1.30	$1.30	2,558
2024-02-21	$1.29	$1.30	$1.29	$1.30	$1.30	1,445
2024-02-20	$1.34	$1.34	$1.30	$1.31	$1.31	1,626
2024-02-16	$1.22	$1.35	$1.22	$1.34	$1.34	3,625
2024-02-15	$1.28	$1.31	$1.21	$1.31	$1.31	8,431
2024-02-14	$1.26	$1.36	$1.23	$1.25	$1.25	11,914
2024-02-13	$1.25	$1.35	$1.21	$1.21	$1.21	24,473
2024-02-12	$1.34	$1.35	$1.21	$1.27	$1.27	38,983
2024-02-09	$1.35	$1.36	$1.34	$1.35	$1.35	1,759
2024-02-08	$1.34	$1.35	$1.33	$1.34	$1.34	8,395
2024-02-07	$1.35	$1.35	$1.35	$1.35	$1.35	1,481
2024-02-06	$1.33	$1.33	$1.33	$1.33	$1.33	547
2024-02-05	$1.40	$1.40	$1.40	$1.40	$1.40	211
2024-02-02	$1.38	$1.47	$1.38	$1.46	$1.46	5,491
2024-02-01	$1.52	$1.52	$1.42	$1.42	$1.42	4,656
2024-01-31	$1.39	$1.51	$1.39	$1.40	$1.40	3,175
2024-01-30	$1.45	$1.45	$1.45	$1.45	$1.45	2,164
2024-01-29	$1.40	$1.41	$1.40	$1.41	$1.41	258
2024-01-26	$1.39	$1.39	$1.39	$1.39	$1.39	518
2024-01-25	$1.40	$1.40	$1.36	$1.36	$1.36	434
2024-01-24	$1.40	$1.40	$1.32	$1.32	$1.32	5,042
2024-01-23	$1.32	$1.32	$1.32	$1.32	$1.32	221
2024-01-22	$1.27	$1.31	$1.27	$1.30	$1.30	9,856
2024-01-19	$1.31	$1.39	$1.31	$1.37	$1.37	6,396
2024-01-18	$1.41	$1.43	$1.40	$1.43	$1.43	2,587
2024-01-17	$1.44	$1.47	$1.34	$1.34	$1.34	3,523
2024-01-16	$1.45	$1.45	$1.40	$1.44	$1.44	2,771
2024-01-12	$1.40	$1.41	$1.40	$1.41	$1.41	1,258
2024-01-11	$1.40	$1.43	$1.31	$1.35	$1.35	9,958
2024-01-10	$1.40	$1.40	$1.40	$1.40	$1.40	109
2024-01-09	$1.48	$1.48	$1.40	$1.40	$1.40	1,284
2024-01-08	$1.40	$1.48	$1.40	$1.44	$1.44	1,240
2024-01-05	$1.47	$1.47	$1.42	$1.46	$1.46	12,582
2024-01-04	$1.47	$1.62	$1.41	$1.50	$1.50	32,892
2024-01-03	$1.43	$1.52	$1.40	$1.42	$1.42	13,455
2024-01-02	$1.62	$1.63	$1.60	$1.60	$1.60	5,112
2023-12-29	$1.44	$1.60	$1.40	$1.60	$1.60	12,690
2023-12-28	$1.60	$1.60	$1.35	$1.47	$1.47	11,180
2023-12-27	$1.45	$1.62	$1.45	$1.58	$1.58	1,691
2023-12-26	$1.48	$1.53	$1.41	$1.52	$1.52	14,945
2023-12-22	$1.44	$1.44	$1.40	$1.40	$1.40	2,457
2023-12-21	$1.46	$1.46	$1.43	$1.43	$1.43	2,492
2023-12-20	$1.42	$1.44	$1.42	$1.43	$1.43	9,644
2023-12-19	$1.42	$1.48	$1.42	$1.48	$1.48	5,242
2023-12-18	$1.30	$1.40	$1.30	$1.39	$1.39	17,101
2023-12-15	$1.37	$1.40	$1.30	$1.34	$1.34	16,726
2023-12-14	$1.37	$1.37	$1.30	$1.37	$1.37	1,984
2023-12-13	$1.20	$1.35	$1.20	$1.34	$1.34	9,281
2023-12-12	$1.28	$1.28	$1.25	$1.26	$1.26	9,310
2023-12-11	$1.30	$1.30	$1.24	$1.27	$1.27	13,570
2023-12-08	$1.32	$1.32	$1.25	$1.32	$1.32	8,387
2023-12-07	$1.24	$1.33	$1.24	$1.32	$1.32	4,392
2023-12-06	$1.31	$1.31	$1.25	$1.26	$1.26	7,633
2023-12-05	$1.32	$1.32	$1.30	$1.30	$1.30	578
2023-12-04	$1.33	$1.38	$1.27	$1.29	$1.29	4,640
2023-12-01	$1.35	$1.40	$1.24	$1.28	$1.28	22,206
2023-11-30	$1.29	$1.29	$1.24	$1.24	$1.24	4,993
2023-11-29	$1.20	$1.32	$1.20	$1.28	$1.28	4,292
2023-11-28	$1.28	$1.35	$1.25	$1.31	$1.31	36,949
2023-11-27	$1.40	$1.40	$1.26	$1.26	$1.26	5,001
2023-11-24	$1.34	$1.36	$1.34	$1.36	$1.36	691
2023-11-22	$1.37	$1.37	$1.33	$1.33	$1.33	1,736
2023-11-21	$1.31	$1.31	$1.31	$1.31	$1.31	504
2023-11-20	$1.43	$1.50	$1.27	$1.40	$1.40	24,798
2023-11-17	$1.68	$1.76	$1.43	$1.43	$1.43	16,348
2023-11-16	$1.56	$1.70	$1.50	$1.65	$1.65	13,439
2023-11-15	$1.43	$1.50	$1.29	$1.48	$1.48	6,356
2023-11-14	$1.33	$1.43	$1.23	$1.42	$1.42	13,630
2023-11-13	$1.26	$1.37	$1.22	$1.36	$1.36	7,001
2023-11-10	$1.13	$1.26	$1.00	$1.26	$1.26	65,021
2023-11-09	$1.20	$1.20	$1.16	$1.19	$1.19	22,589
2023-11-08	$1.21	$1.21	$1.20	$1.21	$1.21	2,378
2023-11-07	$1.21	$1.25	$1.21	$1.25	$1.25	5,660
2023-11-06	$1.31	$1.31	$1.27	$1.27	$1.27	3,937
2023-11-03	$1.32	$1.32	$1.32	$1.32	$1.32	1,084
2023-11-02	$1.34	$1.40	$1.31	$1.32	$1.32	13,803
2023-11-01	$1.33	$1.40	$1.33	$1.38	$1.38	3,927
2023-10-31	$1.33	$1.34	$1.33	$1.34	$1.34	1,391
2023-10-30	$1.31	$1.31	$1.31	$1.31	$1.31	305
2023-10-27	$1.31	$1.31	$1.31	$1.31	$1.31	8
2023-10-26	$1.31	$1.31	$1.31	$1.31	$1.31	299
2023-10-25	$1.35	$1.40	$1.35	$1.40	$1.40	913
2023-10-24	$1.34	$1.34	$1.30	$1.30	$1.30	2,475
2023-10-23	$1.31	$1.38	$1.30	$1.30	$1.30	6,262
2023-10-20	$1.35	$1.35	$1.35	$1.35	$1.35	6
2023-10-19	$1.39	$1.40	$1.35	$1.35	$1.35	2,007
2023-10-18	$1.38	$1.38	$1.37	$1.37	$1.37	1,265
2023-10-17	$1.35	$1.44	$1.35	$1.35	$1.35	4,116
2023-10-16	$1.35	$1.56	$1.32	$1.36	$1.36	12,886
2023-10-13	$1.42	$1.42	$1.35	$1.39	$1.39	610
2023-10-12	$1.32	$1.39	$1.32	$1.39	$1.39	325
2023-10-11	$1.36	$1.42	$1.35	$1.40	$1.40	2,031
2023-10-10	$1.31	$1.52	$1.31	$1.42	$1.42	26,502
2023-10-09	$1.30	$1.42	$1.30	$1.41	$1.41	1,441
2023-10-06	$1.53	$1.55	$1.38	$1.42	$1.42	7,725
2023-10-05	$1.53	$1.56	$1.53	$1.55	$1.55	6,099
2023-10-04	$1.55	$1.85	$1.25	$1.53	$1.53	145,936
2023-10-03	$1.45	$1.55	$1.45	$1.55	$1.55	4,254
2023-10-02	$1.46	$1.46	$1.39	$1.39	$1.39	6,755
2023-09-29	$1.29	$1.45	$1.25	$1.40	$1.40	33,080
2023-09-28	$1.32	$1.32	$1.32	$1.32	$1.32	270
2023-09-27	$1.22	$1.30	$1.21	$1.30	$1.30	1,372
2023-09-26	$1.25	$1.28	$1.25	$1.28	$1.28	791
2023-09-25	$1.25	$1.40	$1.20	$1.31	$1.31	16,955
2023-09-22	$1.36	$1.36	$1.35	$1.35	$1.35	717
2023-09-21	$1.33	$1.38	$1.33	$1.35	$1.35	4,097
2023-09-20	$1.42	$1.43	$1.33	$1.33	$1.33	1,546
2023-09-19	$1.45	$1.45	$1.45	$1.45	$1.45	1,921
2023-09-18	$1.34	$1.51	$1.25	$1.43	$1.43	43,771
2023-09-15	$1.35	$1.41	$1.30	$1.35	$1.35	14,190
2023-09-14	$1.24	$1.33	$1.20	$1.33	$1.33	14,752
2023-09-13	$1.31	$1.32	$1.24	$1.28	$1.28	9,359
2023-09-12	$1.30	$1.38	$1.30	$1.32	$1.32	3,194
2023-09-11	$1.38	$1.38	$1.30	$1.35	$1.35	6,790
2023-09-08	$1.38	$1.46	$1.38	$1.41	$1.41	4,094
2023-09-07	$1.36	$1.43	$1.36	$1.38	$1.38	6,866
2023-09-06	$1.35	$1.40	$1.35	$1.36	$1.36	9,163
2023-09-05	$1.38	$1.45	$1.32	$1.33	$1.33	4,570
2023-09-01	$1.42	$1.46	$1.39	$1.44	$1.44	10,087
2023-08-31	$1.31	$1.63	$1.31	$1.47	$1.47	111,815
2023-08-30	$1.21	$1.35	$1.21	$1.30	$1.30	22,091
2023-08-29	$1.23	$1.32	$1.18	$1.23	$1.23	8,014
2023-08-28	$1.25	$1.41	$1.25	$1.28	$1.28	9,231
2023-08-25	$1.29	$1.29	$1.29	$1.29	$1.29	187
2023-08-24	$1.29	$1.29	$1.24	$1.29	$1.29	10,512
2023-08-23	$1.33	$1.33	$1.33	$1.33	$1.33	1,443
2023-08-22	$1.30	$1.37	$1.29	$1.35	$1.35	4,461
2023-08-21	$1.38	$1.38	$1.38	$1.38	$1.38	155
2023-08-18	$1.37	$1.42	$1.33	$1.38	$1.38	8,867
2023-08-17	$1.36	$1.36	$1.28	$1.28	$1.28	4,419
2023-08-16	$1.44	$1.44	$1.44	$1.44	$1.44	1,111
2023-08-15	$1.37	$1.43	$1.29	$1.36	$1.36	8,529
2023-08-14	$1.31	$1.50	$1.31	$1.40	$1.40	14,345
2023-08-11	$1.51	$1.58	$1.46	$1.58	$1.58	5,246
2023-08-10	$1.45	$1.58	$1.28	$1.52	$1.52	41,937
2023-08-09	$1.51	$1.51	$1.51	$1.51	$1.51	1,121
2023-08-08	$1.61	$1.62	$1.51	$1.51	$1.51	9,562
2023-08-07	$1.56	$1.64	$1.53	$1.56	$1.56	21,100
2023-08-04	$1.50	$1.52	$1.37	$1.52	$1.52	6,517
2023-08-03	$1.40	$1.64	$1.35	$1.53	$1.53	62,492
2023-08-02	$1.31	$1.35	$1.31	$1.35	$1.35	3,043
2023-08-01	$1.38	$1.38	$1.28	$1.28	$1.28	12,756
2023-07-31	$1.42	$1.42	$1.33	$1.33	$1.33	15,138
2023-07-28	$1.40	$1.40	$1.40	$1.40	$1.40	530
2023-07-27	$1.61	$1.61	$1.42	$1.42	$1.42	4,271
2023-07-26	$1.53	$1.53	$1.46	$1.46	$1.46	9,590
2023-07-25	$1.66	$1.69	$1.53	$1.54	$1.54	6,938
2023-07-24	$1.67	$1.68	$1.60	$1.63	$1.63	1,330
2023-07-21	$1.65	$1.65	$1.55	$1.58	$1.58	5,048
2023-07-20	$1.63	$1.63	$1.58	$1.60	$1.60	8,862
2023-07-19	$1.67	$1.67	$1.67	$1.67	$1.67	341
2023-07-18	$1.67	$1.67	$1.61	$1.67	$1.67	1,505
2023-07-17	$1.69	$1.70	$1.69	$1.70	$1.70	2,173
2023-07-14	$1.65	$1.69	$1.65	$1.65	$1.65	870
2023-07-13	$1.71	$1.71	$1.62	$1.62	$1.62	5,189
2023-07-12	$1.73	$1.73	$1.68	$1.69	$1.69	1,885
2023-07-11	$1.63	$1.67	$1.54	$1.67	$1.67	14,068
2023-07-10	$1.71	$1.71	$1.65	$1.65	$1.65	18,927
2023-07-07	$1.66	$1.70	$1.65	$1.66	$1.66	5,654
2023-07-06	$1.72	$1.72	$1.63	$1.70	$1.70	2,538
2023-07-05	$1.75	$1.76	$1.73	$1.76	$1.76	2,837
2023-07-03	$1.82	$1.83	$1.75	$1.75	$1.75	8,303
2023-06-30	$1.77	$1.85	$1.73	$1.85	$1.85	14,353
2023-06-29	$1.75	$1.77	$1.70	$1.77	$1.77	22,066
2023-06-28	$1.73	$1.74	$1.68	$1.72	$1.72	26,790
2023-06-27	$1.69	$1.75	$1.69	$1.75	$1.75	23,715
2023-06-26	$1.75	$1.75	$1.70	$1.71	$1.71	20,779
2023-06-23	$1.77	$1.78	$1.75	$1.77	$1.77	3,406
2023-06-22	$1.78	$1.78	$1.74	$1.77	$1.77	1,624
2023-06-21	$1.77	$1.78	$1.75	$1.78	$1.78	19,637
2023-06-20	$1.80	$1.80	$1.73	$1.78	$1.78	14,136
2023-06-16	$1.74	$1.90	$1.74	$1.85	$1.85	65,452
2023-06-15	$1.78	$1.78	$1.75	$1.76	$1.76	9,738
2023-06-14	$1.79	$1.80	$1.75	$1.76	$1.76	11,599
2023-06-13	$1.86	$1.86	$1.83	$1.83	$1.83	31,612
2023-06-12	$1.81	$1.90	$1.80	$1.89	$1.89	28,844
2023-06-09	$1.78	$1.80	$1.78	$1.78	$1.78	3,429
2023-06-08	$1.84	$1.84	$1.78	$1.80	$1.80	10,526
2023-06-07	$1.83	$1.85	$1.74	$1.81	$1.81	74,331
2023-06-06	$1.80	$1.81	$1.75	$1.81	$1.81	14,882
2023-06-05	$1.77	$1.83	$1.74	$1.80	$1.80	9,643
2023-06-02	$1.81	$1.81	$1.73	$1.75	$1.75	50,366
2023-06-01	$1.75	$1.82	$1.74	$1.80	$1.80	13,925
2023-05-31	$1.67	$1.80	$1.67	$1.77	$1.77	255,070
2023-05-30	$2.24	$2.24	$1.83	$1.93	$1.93	18,700
2023-05-26	$2.23	$2.31	$2.23	$2.28	$2.28	544
2023-05-25	$2.03	$2.27	$2.03	$2.24	$2.24	5,793
2023-05-24	$2.26	$2.26	$2.26	$2.26	$2.26	28
2023-05-23	$2.26	$2.26	$2.26	$2.26	$2.26	78
2023-05-22	$2.38	$2.38	$2.26	$2.26	$2.26	2,534
2023-05-19	$2.32	$2.35	$2.31	$2.35	$2.35	1,040
2023-05-18	$2.33	$2.33	$2.33	$2.33	$2.33	971
2023-05-17	$2.31	$2.34	$2.31	$2.34	$2.34	649
2023-05-16	$2.35	$2.35	$2.35	$2.35	$2.35	0
2023-05-15	$2.36	$2.38	$2.30	$2.35	$2.35	1,672
2023-05-12	$2.36	$2.36	$2.30	$2.30	$2.30	2,416
2023-05-11	$2.34	$2.36	$2.34	$2.36	$2.36	612
2023-05-10	$2.20	$2.39	$2.20	$2.39	$2.39	1,031
2023-05-09	$2.20	$2.20	$2.20	$2.20	$2.20	619
2023-05-08	$2.37	$2.37	$2.37	$2.37	$2.37	410
2023-05-05	$2.34	$2.37	$2.34	$2.37	$2.37	651
2023-05-04	$2.36	$2.37	$2.26	$2.26	$2.26	3,054
2023-05-03	$2.57	$2.57	$2.46	$2.46	$2.46	2,042
2023-05-02	$2.40	$2.49	$2.39	$2.41	$2.41	2,535
2023-05-01	$2.39	$2.50	$2.39	$2.50	$2.50	3,277
2023-04-28	$2.43	$2.43	$2.40	$2.40	$2.40	466
2023-04-27	$2.40	$2.43	$2.39	$2.43	$2.43	946
2023-04-26	$2.39	$2.41	$2.39	$2.40	$2.40	1,135
2023-04-25	$2.39	$2.42	$2.39	$2.42	$2.42	1,643
2023-04-24	$2.38	$2.38	$2.38	$2.38	$2.38	742
2023-04-21	$2.43	$2.43	$2.40	$2.43	$2.43	739
2023-04-20	$2.58	$2.58	$2.44	$2.46	$2.46	670
2023-04-19	$2.47	$2.54	$2.47	$2.54	$2.54	741
2023-04-18	$2.48	$2.50	$2.48	$2.50	$2.50	927
2023-04-17	$2.40	$2.42	$2.35	$2.42	$2.42	878
2023-04-14	$2.50	$2.50	$2.50	$2.50	$2.50	259
2023-04-13	$2.41	$2.45	$2.41	$2.45	$2.45	7,319
2023-04-12	$2.40	$2.42	$2.39	$2.39	$2.39	3,714
2023-04-11	$2.37	$2.37	$2.37	$2.37	$2.37	276
2023-04-10	$2.35	$2.50	$2.30	$2.50	$2.50	4,094
2023-04-06	$2.49	$2.50	$2.34	$2.40	$2.40	1,386
2023-04-05	$2.52	$2.52	$2.32	$2.32	$2.32	523
2023-04-04	$2.70	$2.70	$2.52	$2.52	$2.52	3,014
2023-04-03	$2.67	$2.69	$2.67	$2.68	$2.68	732
2023-03-31	$2.58	$2.69	$2.57	$2.62	$2.62	4,020
2023-03-30	$2.70	$2.70	$2.52	$2.70	$2.70	4,060
2023-03-29	$2.68	$2.84	$2.60	$2.61	$2.61	6,070
2023-03-28	$2.35	$2.50	$2.35	$2.49	$2.49	4,463
2023-03-27	$2.57	$2.58	$2.35	$2.35	$2.35	5,521
2023-03-24	$2.15	$2.22	$2.15	$2.15	$2.15	1,919
2023-03-23	$2.29	$2.50	$2.01	$2.29	$2.29	1,726
2023-03-22	$2.23	$2.24	$2.19	$2.19	$2.19	1,185
2023-03-21	$2.09	$2.51	$2.08	$2.18	$2.18	21,579
2023-03-20	$2.50	$2.50	$2.50	$2.50	$2.50	411
2023-03-17	$2.70	$2.76	$2.02	$2.02	$2.02	9,590
2023-03-16	$2.55	$2.55	$2.55	$2.55	$2.55	159
2023-03-15	$2.72	$2.72	$2.55	$2.55	$2.55	998
2023-03-14	$2.61	$2.88	$2.61	$2.74	$2.74	3,896
2023-03-13	$2.44	$2.63	$2.44	$2.51	$2.51	2,282
2023-03-10	$2.45	$2.63	$2.45	$2.57	$2.57	1,176
2023-03-09	$2.52	$2.61	$2.38	$2.61	$2.61	3,853
2023-03-08	$2.65	$2.66	$2.65	$2.66	$2.66	433
2023-03-07	$2.61	$2.61	$2.53	$2.53	$2.53	567
2023-03-06	$2.66	$2.66	$2.66	$2.66	$2.66	2,877
2023-03-03	$2.67	$2.67	$2.67	$2.67	$2.67	66
2023-03-02	$2.69	$2.69	$2.65	$2.67	$2.67	655
2023-03-01	$2.71	$2.73	$2.69	$2.69	$2.69	5,262
2023-02-28	$2.74	$2.75	$2.70	$2.73	$2.73	1,670
2023-02-27	$2.51	$2.60	$2.51	$2.55	$2.55	3,771
2023-02-24	$2.73	$2.80	$2.73	$2.79	$2.79	4,219
2023-02-23	$2.56	$2.75	$2.53	$2.75	$2.75	2,552
2023-02-22	$2.66	$2.66	$2.66	$2.66	$2.66	310
2023-02-21	$2.75	$2.80	$2.72	$2.72	$2.72	4,167
2023-02-17	$2.83	$2.83	$2.78	$2.80	$2.80	2,450
2023-02-16	$2.77	$2.77	$2.76	$2.76	$2.76	444
2023-02-15	$2.76	$2.80	$2.76	$2.80	$2.80	2,092
2023-02-14	$2.98	$2.99	$2.75	$2.75	$2.75	24,097
2023-02-13	$2.92	$2.93	$2.90	$2.93	$2.93	2,065
2023-02-10	$2.90	$2.90	$2.83	$2.85	$2.85	4,262
2023-02-09	$3.00	$3.05	$2.94	$2.94	$2.94	5,841
2023-02-08	$2.90	$2.94	$2.85	$2.94	$2.94	2,893
2023-02-07	$2.83	$2.96	$2.77	$2.94	$2.94	952
2023-02-06	$3.11	$3.11	$2.93	$2.96	$2.96	6,525
2023-02-03	$3.05	$3.05	$2.96	$2.97	$2.97	3,125
2023-02-02	$2.88	$3.00	$2.88	$3.00	$3.00	6,145
2023-02-01	$3.00	$3.00	$2.88	$2.88	$2.88	1,764
2023-01-31	$2.89	$2.90	$2.76	$2.76	$2.76	2,270
2023-01-30	$2.81	$2.96	$2.71	$2.71	$2.71	5,553
2023-01-27	$2.88	$2.93	$2.86	$2.86	$2.86	1,945
2023-01-26	$2.78	$2.93	$2.78	$2.88	$2.88	1,948
2023-01-25	$2.80	$2.85	$2.76	$2.85	$2.85	4,275
2023-01-24	$2.99	$3.04	$2.82	$2.82	$2.82	8,931
2023-01-23	$2.82	$3.18	$2.82	$2.85	$2.85	17,248
2023-01-20	$3.02	$3.02	$2.77	$2.85	$2.85	2,956
2023-01-19	$2.75	$3.10	$2.75	$3.10	$3.10	5,280
2023-01-18	$2.79	$2.91	$2.79	$2.80	$2.80	8,324
2023-01-17	$2.89	$2.89	$2.75	$2.79	$2.79	12,968
2023-01-13	$3.00	$3.10	$2.88	$2.88	$2.88	10,154
2023-01-12	$3.00	$3.00	$2.84	$2.95	$2.95	2,888
2023-01-11	$2.88	$3.00	$2.77	$2.77	$2.77	2,492
2023-01-10	$2.86	$2.93	$2.78	$2.85	$2.85	1,939
2023-01-09	$2.86	$2.90	$2.77	$2.86	$2.86	3,015
2023-01-06	$2.93	$3.00	$2.86	$2.90	$2.90	2,781
2023-01-05	$2.88	$2.92	$2.79	$2.92	$2.92	2,285
2023-01-04	$3.00	$3.00	$2.86	$2.94	$2.94	1,658
2023-01-03	$2.83	$2.89	$2.76	$2.80	$2.80	2,373
2022-12-30	$2.75	$2.90	$2.75	$2.85	$2.85	9,585
2022-12-29	$2.86	$2.88	$2.75	$2.78	$2.78	5,306
2022-12-28	$2.86	$2.86	$2.75	$2.79	$2.79	6,726
2022-12-27	$2.86	$2.86	$2.75	$2.76	$2.76	9,155
2022-12-23	$2.87	$2.87	$2.70	$2.75	$2.75	15,717
2022-12-22	$2.62	$2.88	$2.51	$2.88	$2.88	3,031
2022-12-21	$2.89	$2.89	$2.77	$2.85	$2.85	4,087
2022-12-20	$2.71	$2.90	$2.71	$2.90	$2.90	979
2022-12-19	$2.77	$2.90	$2.51	$2.74	$2.74	3,545
2022-12-16	$2.73	$2.86	$2.63	$2.86	$2.86	2,290
2022-12-15	$2.51	$2.70	$2.51	$2.70	$2.70	1,204
2022-12-14	$2.64	$2.65	$2.53	$2.53	$2.53	2,317
2022-12-13	$2.52	$2.58	$2.51	$2.57	$2.57	2,210
2022-12-12	$2.58	$2.58	$2.50	$2.50	$2.50	5,462
2022-12-09	$2.63	$2.63	$2.50	$2.59	$2.59	4,632
2022-12-08	$2.65	$2.65	$2.52	$2.52	$2.52	4,178
2022-12-07	$2.55	$2.58	$2.50	$2.55	$2.55	9,032
2022-12-06	$2.55	$2.55	$2.52	$2.55	$2.55	587
2022-12-05	$2.50	$2.53	$2.50	$2.50	$2.50	2,728
2022-12-02	$2.51	$2.51	$2.50	$2.50	$2.50	7,151
2022-12-01	$2.43	$2.55	$2.42	$2.55	$2.55	1,102
2022-11-30	$2.40	$2.46	$2.40	$2.46	$2.46	607
2022-11-29	$2.49	$2.49	$2.41	$2.46	$2.46	2,524
2022-11-28	$2.41	$2.45	$2.41	$2.45	$2.45	325
2022-11-25	$2.47	$2.47	$2.45	$2.45	$2.45	691
2022-11-23	$2.41	$2.49	$2.30	$2.49	$2.49	8,021
2022-11-22	$2.40	$2.43	$2.32	$2.32	$2.32	8,961
2022-11-21	$2.50	$2.50	$2.39	$2.47	$2.47	1,601
2022-11-18	$2.47	$2.47	$2.44	$2.47	$2.47	622
2022-11-17	$2.41	$2.44	$2.39	$2.44	$2.44	1,144
2022-11-16	$2.33	$2.50	$2.32	$2.44	$2.44	2,772
2022-11-15	$2.50	$2.50	$2.43	$2.50	$2.50	1,944
2022-11-14	$2.44	$2.50	$2.32	$2.49	$2.49	1,995
2022-11-11	$2.45	$2.45	$2.39	$2.45	$2.45	9,280
2022-11-10	$2.21	$2.49	$2.21	$2.49	$2.49	6,716
2022-11-09	$2.17	$2.25	$2.17	$2.18	$2.18	1,566
2022-11-08	$2.16	$2.25	$2.16	$2.25	$2.25	2,799
2022-11-07	$2.23	$2.25	$2.23	$2.25	$2.25	2,565
2022-11-04	$2.08	$2.25	$2.08	$2.22	$2.22	5,797
2022-11-03	$2.11	$2.11	$2.05	$2.05	$2.05	955
2022-11-02	$2.05	$2.11	$2.03	$2.11	$2.11	1,138
2022-11-01	$2.09	$2.13	$2.06	$2.10	$2.10	2,594
2022-10-31	$2.16	$2.19	$2.13	$2.14	$2.14	3,779
2022-10-28	$2.21	$2.22	$2.05	$2.15	$2.15	10,367
2022-10-27	$1.88	$2.08	$1.88	$2.08	$2.08	13,554
2022-10-26	$1.57	$1.88	$1.57	$1.88	$1.88	21,305
2022-10-25	$1.58	$1.62	$1.54	$1.62	$1.62	10,287
2022-10-24	$1.57	$1.57	$1.57	$1.57	$1.57	590
2022-10-21	$1.55	$1.60	$1.50	$1.58	$1.58	7,264
2022-10-20	$1.57	$1.57	$1.57	$1.57	$1.57	363
2022-10-19	$1.53	$1.65	$1.49	$1.57	$1.57	2,867
2022-10-18	$1.58	$1.60	$1.50	$1.59	$1.59	6,374
2022-10-17	$1.41	$1.68	$1.41	$1.57	$1.57	12,290
2022-10-14	$1.49	$1.58	$1.42	$1.42	$1.42	8,610
2022-10-13	$1.50	$1.56	$1.47	$1.47	$1.47	23,135
2022-10-12	$1.64	$1.67	$1.47	$1.50	$1.50	9,820
2022-10-11	$1.45	$1.68	$1.45	$1.63	$1.63	1,790
2022-10-10	$1.64	$1.68	$1.64	$1.67	$1.67	5,746
2022-10-07	$1.60	$1.63	$1.60	$1.62	$1.62	2,462
2022-10-06	$1.64	$1.65	$1.60	$1.60	$1.60	1,053
2022-10-05	$1.57	$1.69	$1.57	$1.63	$1.63	3,586
2022-10-04	$1.55	$1.67	$1.55	$1.63	$1.63	8,850
2022-10-03	$1.60	$1.61	$1.50	$1.58	$1.58	13,679
2022-09-30	$1.45	$1.65	$1.44	$1.62	$1.62	21,058
2022-09-29	$1.43	$1.44	$1.38	$1.39	$1.39	2,778
2022-09-28	$1.51	$1.58	$1.51	$1.52	$1.52	1,623
2022-09-27	$1.59	$1.59	$1.48	$1.50	$1.50	8,815
2022-09-26	$1.58	$1.60	$1.55	$1.55	$1.55	2,357
2022-09-23	$1.76	$1.79	$1.60	$1.63	$1.63	17,082
2022-09-22	$1.91	$1.91	$1.76	$1.76	$1.76	9,757
2022-09-21	$1.93	$1.93	$1.88	$1.93	$1.93	5,547
2022-09-20	$1.90	$1.92	$1.84	$1.92	$1.92	6,555
2022-09-19	$1.92	$2.00	$1.86	$1.90	$1.90	14,326
2022-09-16	$2.18	$2.18	$1.96	$1.97	$1.97	27,094
2022-09-15	$2.05	$2.25	$2.04	$2.15	$2.15	47,677
2022-09-14	$1.65	$2.02	$1.65	$1.98	$1.98	136,418
2022-09-13	$1.69	$1.73	$1.65	$1.71	$1.71	43,563
2022-09-12	$1.60	$1.76	$1.59	$1.67	$1.67	88,615
2022-09-09	$1.50	$1.59	$1.47	$1.57	$1.57	17,994
2022-09-08	$1.45	$1.52	$1.44	$1.52	$1.52	12,604
2022-09-07	$1.32	$1.45	$1.31	$1.42	$1.42	22,421
2022-09-06	$1.37	$1.37	$1.33	$1.35	$1.35	9,909
2022-09-02	$1.34	$1.43	$1.34	$1.39	$1.39	15,852
2022-09-01	$1.42	$1.42	$1.35	$1.37	$1.37	7,696
2022-08-31	$1.43	$1.43	$1.40	$1.40	$1.40	2,241
2022-08-30	$1.37	$1.44	$1.36	$1.41	$1.41	20,667
2022-08-29	$1.40	$1.47	$1.32	$1.43	$1.43	34,851
2022-08-26	$1.43	$1.48	$1.37	$1.42	$1.42	23,921
2022-08-25	$1.44	$1.48	$1.35	$1.47	$1.47	51,978
2022-08-24	$1.55	$1.55	$1.40	$1.44	$1.44	28,449
2022-08-23	$1.65	$1.65	$1.50	$1.57	$1.57	54,090
2022-08-22	$1.47	$1.64	$1.43	$1.64	$1.64	24,848
2022-08-19	$1.59	$1.63	$1.40	$1.58	$1.58	90,351
2022-08-18	$1.47	$1.87	$1.44	$1.59	$1.59	419,100
2022-08-17	$1.55	$1.55	$1.45	$1.49	$1.49	4,369
2022-08-16	$1.53	$1.58	$1.52	$1.55	$1.55	12,571
2022-08-15	$1.68	$1.68	$1.52	$1.54	$1.54	18,430
2022-08-12	$1.50	$1.60	$1.50	$1.56	$1.56	8,754
2022-08-11	$1.62	$1.62	$1.57	$1.60	$1.60	8,302
2022-08-10	$1.63	$1.63	$1.58	$1.59	$1.59	45,577
2022-08-09	$1.54	$1.59	$1.54	$1.56	$1.56	14,451
2022-08-08	$1.55	$1.62	$1.53	$1.53	$1.53	24,374
2022-08-05	$1.55	$1.57	$1.54	$1.56	$1.56	3,651
2022-08-04	$1.59	$1.59	$1.54	$1.55	$1.55	8,368
2022-08-03	$1.51	$1.54	$1.48	$1.52	$1.52	13,665
2022-08-02	$1.49	$1.49	$1.45	$1.48	$1.48	7,118
2022-08-01	$1.51	$1.55	$1.49	$1.51	$1.51	6,820
2022-07-29	$1.55	$1.55	$1.53	$1.53	$1.53	6,859
2022-07-28	$1.56	$1.56	$1.55	$1.55	$1.55	2,000
2022-07-27	$1.60	$1.60	$1.55	$1.55	$1.55	7,040
2022-07-26	$1.59	$1.59	$1.56	$1.56	$1.56	2,621
2022-07-25	$1.70	$1.70	$1.56	$1.60	$1.60	7,842
2022-07-22	$1.61	$1.61	$1.57	$1.57	$1.57	5,737
2022-07-21	$1.56	$1.60	$1.55	$1.60	$1.60	10,232
2022-07-20	$1.59	$1.64	$1.56	$1.60	$1.60	54,221
2022-07-19	$1.50	$1.60	$1.48	$1.55	$1.55	88,174
2022-07-18	$1.50	$1.54	$1.48	$1.48	$1.48	15,328
2022-07-15	$1.50	$1.51	$1.44	$1.48	$1.48	52,170
2022-07-14	$1.50	$1.51	$1.47	$1.49	$1.49	32,387
2022-07-13	$1.50	$1.53	$1.48	$1.51	$1.51	24,224
2022-07-12	$1.50	$1.52	$1.45	$1.46	$1.46	40,222
2022-07-11	$1.55	$1.55	$1.42	$1.55	$1.55	50,217
2022-07-08	$1.54	$1.58	$1.47	$1.53	$1.53	24,141
2022-07-07	$1.51	$1.57	$1.49	$1.51	$1.51	28,779
2022-07-06	$1.51	$1.59	$1.49	$1.51	$1.51	79,166
2022-07-05	$1.52	$1.56	$1.48	$1.51	$1.51	37,298
2022-07-01	$1.52	$1.57	$1.47	$1.52	$1.52	38,408
2022-06-30	$1.45	$1.48	$1.40	$1.46	$1.46	50,792
2022-06-29	$1.50	$1.50	$1.40	$1.49	$1.49	76,038
2022-06-28	$1.50	$1.55	$1.45	$1.50	$1.50	47,731
2022-06-27	$1.50	$1.55	$1.49	$1.51	$1.51	27,297
2022-06-24	$1.51	$1.57	$1.48	$1.50	$1.50	40,404
2022-06-23	$1.57	$1.58	$1.47	$1.51	$1.51	152,881
2022-06-22	$1.60	$1.64	$1.50	$1.52	$1.52	162,346
2022-06-21	$1.66	$1.66	$1.53	$1.61	$1.61	73,475
2022-06-17	$1.55	$1.93	$1.50	$1.59	$1.59	363,118
2022-06-16	$1.61	$1.71	$1.50	$1.50	$1.50	289,110
2022-06-15	$1.43	$1.73	$1.39	$1.58	$1.58	202,610
2022-06-14	$2.31	$2.31	$1.71	$1.72	$1.72	54,843
2022-06-13	$2.67	$2.68	$2.34	$2.39	$2.39	22,072
2022-06-10	$2.77	$2.77	$2.57	$2.60	$2.60	26,676
2022-06-09	$2.74	$2.74	$2.53	$2.66	$2.66	8,977
2022-06-08	$2.69	$2.79	$2.61	$2.65	$2.65	5,279
2022-06-07	$2.76	$2.80	$2.63	$2.75	$2.75	8,007
2022-06-06	$2.84	$2.84	$2.45	$2.75	$2.75	12,795
2022-06-03	$2.70	$2.83	$2.70	$2.78	$2.78	16,536
2022-06-02	$2.52	$2.66	$2.50	$2.66	$2.66	8,649
2022-06-01	$2.58	$2.61	$2.50	$2.52	$2.52	3,048
2022-05-31	$2.70	$2.74	$2.55	$2.62	$2.62	1,520
2022-05-27	$2.68	$2.68	$2.48	$2.62	$2.62	2,599
2022-05-26	$2.67	$2.78	$2.65	$2.71	$2.71	8,526
2022-05-25	$2.54	$2.68	$2.54	$2.56	$2.56	4,408
2022-05-24	$2.65	$2.70	$2.65	$2.70	$2.70	1,134
2022-05-23	$2.45	$2.68	$2.45	$2.66	$2.66	8,497
2022-05-20	$2.92	$2.92	$2.32	$2.56	$2.56	27,256
2022-05-19	$2.77	$2.85	$2.75	$2.77	$2.77	6,819
2022-05-18	$2.85	$2.87	$2.74	$2.74	$2.74	1,262
2022-05-17	$2.78	$2.89	$2.73	$2.85	$2.85	13,594
2022-05-16	$2.69	$2.96	$2.69	$2.88	$2.88	7,206
2022-05-13	$2.63	$2.86	$2.63	$2.86	$2.86	17,386
2022-05-12	$2.63	$2.63	$2.58	$2.59	$2.59	3,618
2022-05-11	$2.89	$2.92	$2.63	$2.63	$2.63	4,628
2022-05-10	$2.88	$2.92	$2.88	$2.88	$2.88	3,514
2022-05-09	$3.01	$3.01	$2.88	$2.88	$2.88	17,123
2022-05-06	$3.14	$3.24	$3.01	$3.01	$3.01	15,473
2022-05-05	$3.33	$3.38	$3.05	$3.14	$3.14	18,421
2022-05-04	$3.27	$3.45	$3.26	$3.26	$3.26	2,428
2022-05-03	$3.15	$3.24	$3.15	$3.24	$3.24	4,041
2022-05-02	$3.23	$3.24	$3.20	$3.20	$3.20	9,181
2022-04-29	$3.26	$3.45	$3.20	$3.24	$3.24	37,432
2022-04-28	$3.30	$3.34	$3.21	$3.21	$3.21	5,949
2022-04-27	$3.25	$3.39	$3.21	$3.23	$3.23	7,633
2022-04-26	$3.40	$3.43	$3.30	$3.34	$3.34	13,850
2022-04-25	$3.38	$3.61	$3.37	$3.43	$3.43	12,253
2022-04-22	$3.61	$3.65	$3.38	$3.38	$3.38	7,934
2022-04-21	$3.72	$3.74	$3.58	$3.58	$3.58	5,485
2022-04-20	$3.54	$3.70	$3.54	$3.64	$3.64	3,929
2022-04-19	$3.36	$3.69	$3.36	$3.56	$3.56	18,929
2022-04-18	$3.43	$3.57	$3.41	$3.47	$3.47	12,585
2022-04-14	$3.65	$3.67	$3.50	$3.51	$3.51	6,317
2022-04-13	$3.64	$3.64	$3.48	$3.51	$3.51	23,957
2022-04-12	$3.53	$3.84	$3.53	$3.64	$3.64	25,397
2022-04-11	$3.68	$4.03	$3.48	$3.59	$3.59	81,118
2022-04-08	$3.67	$3.70	$3.56	$3.64	$3.64	39,127
2022-04-07	$3.72	$3.80	$3.49	$3.58	$3.58	74,057
2022-04-06	$3.50	$3.78	$3.48	$3.71	$3.71	184,800
2022-04-05	$2.84	$3.92	$2.82	$3.60	$3.60	1,071,590
2022-04-04	$2.88	$2.90	$2.83	$2.83	$2.83	3,962
2022-04-01	$2.75	$2.86	$2.75	$2.81	$2.81	31,033
2022-03-31	$2.76	$2.83	$2.61	$2.72	$2.72	9,027
2022-03-30	$2.92	$3.04	$2.73	$2.76	$2.76	37,739
2022-03-29	$3.00	$3.00	$2.90	$2.93	$2.93	16,951
2022-03-28	$2.96	$3.05	$2.76	$3.05	$3.05	38,937
2022-03-25	$3.13	$3.13	$2.91	$3.02	$3.02	9,355
2022-03-24	$3.04	$3.10	$2.96	$2.96	$2.96	6,621
2022-03-23	$3.12	$3.14	$2.92	$2.92	$2.92	13,745
2022-03-22	$2.98	$3.16	$2.85	$3.07	$3.07	56,345
2022-03-21	$2.92	$3.05	$2.88	$3.05	$3.05	8,469
2022-03-18	$2.97	$3.00	$2.94	$2.97	$2.97	4,453
2022-03-17	$3.00	$3.05	$2.85	$2.95	$2.95	34,252
2022-03-16	$2.90	$3.05	$2.90	$2.99	$2.99	4,764
2022-03-15	$2.81	$3.00	$2.81	$2.92	$2.92	9,518
2022-03-14	$2.90	$3.04	$2.90	$2.96	$2.96	1,586
2022-03-11	$3.00	$3.00	$2.98	$2.98	$2.98	22,198
2022-03-10	$2.96	$3.06	$2.84	$2.92	$2.92	20,966
2022-03-09	$3.06	$3.06	$2.94	$2.97	$2.97	35,608
2022-03-08	$2.98	$3.05	$2.88	$3.02	$3.02	12,844
2022-03-07	$3.17	$3.17	$2.92	$3.04	$3.04	12,588
2022-03-04	$2.98	$3.13	$2.90	$2.96	$2.96	58,857
2022-03-03	$3.02	$3.09	$2.93	$2.93	$2.93	18,852
2022-03-02	$3.12	$3.15	$3.01	$3.06	$3.06	23,226
2022-03-01	$3.13	$3.22	$3.12	$3.17	$3.17	4,372
2022-02-28	$3.15	$3.25	$3.15	$3.18	$3.18	2,865
2022-02-25	$3.27	$3.28	$3.17	$3.27	$3.27	3,115
2022-02-24	$3.21	$3.29	$3.21	$3.28	$3.28	9,998
2022-02-23	$3.38	$3.48	$3.15	$3.35	$3.35	25,216
2022-02-22	$3.20	$3.40	$3.20	$3.39	$3.39	4,856
2022-02-18	$3.23	$3.44	$3.23	$3.44	$3.44	4,514
2022-02-17	$3.32	$3.41	$3.22	$3.40	$3.40	9,018
2022-02-16	$3.13	$3.32	$3.13	$3.32	$3.32	14,462
2022-02-15	$3.09	$3.24	$3.02	$3.03	$3.03	36,287
2022-02-14	$3.10	$3.30	$3.00	$3.14	$3.14	3,218
2022-02-11	$3.62	$3.62	$3.00	$3.00	$3.00	24,673
2022-02-10	$3.65	$3.67	$3.53	$3.58	$3.58	18,536
2022-02-09	$3.60	$3.72	$3.57	$3.66	$3.66	11,831
2022-02-08	$3.56	$3.60	$3.48	$3.48	$3.48	15,582
2022-02-07	$3.54	$3.54	$3.31	$3.50	$3.50	41,320
2022-02-04	$3.47	$3.64	$3.46	$3.54	$3.54	47,553
2022-02-03	$3.33	$3.47	$3.31	$3.45	$3.45	25,828
2022-02-02	$3.12	$3.42	$3.00	$3.35	$3.35	20,747
2022-02-01	$3.00	$3.13	$2.98	$3.13	$3.13	18,677
2022-01-31	$2.93	$3.05	$2.92	$2.92	$2.92	10,309
2022-01-28	$2.93	$3.00	$2.65	$3.00	$3.00	37,603
2022-01-27	$2.98	$3.11	$2.91	$2.93	$2.93	4,177
2022-01-26	$2.99	$3.18	$2.98	$3.05	$3.05	20,812
2022-01-25	$3.03	$3.03	$2.95	$2.95	$2.95	4,852
2022-01-24	$3.02	$3.15	$2.75	$3.06	$3.06	59,918
2022-01-21	$3.36	$3.36	$2.99	$3.12	$3.12	107,688
2022-01-20	$3.39	$3.54	$3.36	$3.47	$3.47	13,587
2022-01-19	$3.40	$3.47	$3.26	$3.40	$3.40	33,342
2022-01-18	$3.62	$3.67	$3.39	$3.55	$3.55	8,704
2022-01-14	$3.52	$3.64	$3.29	$3.62	$3.62	33,498
2022-01-13	$3.70	$3.80	$3.44	$3.63	$3.63	51,205
2022-01-12	$3.40	$3.74	$3.33	$3.67	$3.67	78,706
2022-01-11	$3.39	$3.58	$3.00	$3.40	$3.40	311,228
2022-01-10	$3.61	$3.90	$3.34	$3.34	$3.34	207,846
2022-01-07	$3.63	$3.85	$3.61	$3.63	$3.63	57,092
2022-01-06	$3.74	$3.82	$3.66	$3.70	$3.70	64,403
2022-01-05	$3.61	$3.94	$3.61	$3.73	$3.73	48,921
2022-01-04	$3.79	$3.79	$3.62	$3.72	$3.72	19,043
2022-01-03	$3.74	$3.83	$3.65	$3.74	$3.74	28,306
2021-12-31	$3.69	$3.84	$3.68	$3.76	$3.76	42,090
2021-12-30	$3.87	$4.19	$3.65	$3.65	$3.65	235,050
2021-12-29	$4.10	$4.10	$3.80	$3.90	$3.90	31,501
2021-12-28	$4.31	$4.34	$3.87	$4.16	$4.16	64,644
2021-12-27	$4.18	$4.38	$4.05	$4.27	$4.27	132,262
2021-12-23	$3.67	$4.33	$3.64	$4.21	$4.21	169,800
2021-12-22	$3.61	$3.72	$3.49	$3.65	$3.65	24,950
2021-12-21	$3.46	$3.71	$3.35	$3.68	$3.68	33,128
2021-12-20	$3.34	$3.44	$3.27	$3.41	$3.41	24,587
2021-12-17	$3.47	$3.55	$3.34	$3.45	$3.45	31,570
2021-12-16	$3.59	$3.72	$3.34	$3.58	$3.58	65,252
2021-12-15	$3.39	$3.60	$3.28	$3.57	$3.57	87,301
2021-12-14	$3.58	$3.61	$3.45	$3.46	$3.46	35,541
2021-12-13	$3.98	$4.20	$3.62	$3.62	$3.62	51,882
2021-12-10	$4.25	$4.31	$3.85	$3.97	$3.97	96,319
2021-12-09	$4.40	$4.71	$4.03	$4.31	$4.31	230,096
2021-12-08	$4.00	$4.52	$3.80	$4.40	$4.40	501,715
2021-12-07	$3.91	$4.21	$3.75	$4.04	$4.04	179,872
2021-12-06	$3.32	$3.88	$3.15	$3.79	$3.79	218,860
2021-12-03	$3.51	$3.53	$3.25	$3.25	$3.25	86,344
2021-12-02	$3.41	$3.59	$3.37	$3.49	$3.49	76,538
2021-12-01	$3.56	$3.66	$3.41	$3.46	$3.46	100,760
2021-11-30	$3.68	$3.85	$3.30	$3.50	$3.50	95,531
2021-11-29	$3.60	$3.78	$3.50	$3.62	$3.62	92,938
2021-11-26	$3.74	$3.74	$3.58	$3.60	$3.60	26,916
2021-11-24	$3.57	$3.96	$3.51	$3.85	$3.85	286,361
2021-11-23	$3.69	$3.70	$3.55	$3.57	$3.57	40,910
2021-11-22	$3.57	$3.74	$3.53	$3.71	$3.71	98,686
2021-11-19	$3.66	$3.96	$3.53	$3.57	$3.57	104,648
2021-11-18	$3.75	$3.80	$3.51	$3.72	$3.72	134,815
2021-11-17	$3.90	$3.98	$3.76	$3.80	$3.80	88,248
2021-11-16	$4.02	$4.05	$3.84	$3.88	$3.88	132,666
2021-11-15	$4.11	$4.15	$3.96	$3.96	$3.96	168,173
2021-11-12	$4.33	$4.33	$4.10	$4.21	$4.21	91,770
2021-11-11	$4.26	$4.43	$4.10	$4.37	$4.37	348,811
2021-11-10	$4.20	$4.21	$3.92	$4.01	$4.01	297,383
2021-11-09	$4.18	$4.26	$4.08	$4.22	$4.22	121,056
2021-11-08	$4.32	$4.39	$4.07	$4.20	$4.20	178,821
2021-11-05	$4.44	$4.57	$4.15	$4.29	$4.29	348,913
2021-11-04	$4.37	$4.70	$4.30	$4.59	$4.59	655,983
2021-11-03	$6.54	$7.24	$4.60	$4.76	$4.76	8,886,200
2021-11-02	$4.74	$6.60	$4.57	$6.30	$6.30	2,652,268
2021-11-01	$3.90	$5.20	$3.81	$5.08	$5.08	2,123,797
2021-10-29	$3.86	$4.00	$3.84	$3.86	$3.86	15,736
2021-10-28	$3.91	$3.91	$3.80	$3.90	$3.90	15,255
2021-10-27	$4.00	$4.02	$3.89	$3.95	$3.95	20,470
2021-10-26	$4.10	$4.34	$3.79	$3.89	$3.89	232,849
2021-10-25	$4.93	$4.93	$4.27	$4.34	$4.34	38,335
2021-10-22	$4.90	$4.95	$4.87	$4.93	$4.93	9,286
2021-10-21	$4.94	$5.19	$4.90	$5.19	$5.19	5,247
2021-10-20	$4.96	$4.96	$4.60	$4.90	$4.90	10,300
2021-10-19	$4.67	$4.88	$4.60	$4.83	$4.83	3,828
2021-10-18	$4.49	$4.71	$4.49	$4.65	$4.65	307,703
2021-10-15	$4.58	$4.59	$4.53	$4.53	$4.53	1,069
2021-10-14	$4.84	$4.88	$4.62	$4.65	$4.65	4,972
2021-10-13	$4.61	$4.78	$4.61	$4.75	$4.75	2,730
2021-10-12	$4.72	$4.75	$4.61	$4.61	$4.61	3,654
2021-10-11	$4.83	$4.89	$4.66	$4.73	$4.73	4,826
2021-10-08	$4.53	$4.53	$4.29	$4.53	$4.53	12,518
2021-10-07	$4.50	$4.81	$4.45	$4.45	$4.45	3,568
2021-10-06	$4.63	$4.70	$4.06	$4.41	$4.41	39,653
2021-10-05	$5.23	$5.28	$4.56	$4.71	$4.71	46,248
2021-10-04	$5.38	$5.85	$4.98	$5.26	$5.26	7,667
2021-10-01	$5.25	$6.00	$4.75	$5.38	$5.38	24,796
2021-09-30	$5.04	$5.15	$4.73	$4.87	$4.87	4,327
2021-09-29	$5.08	$5.18	$5.08	$5.15	$5.15	990
2021-09-28	$5.30	$5.30	$4.96	$4.97	$4.97	6,151
2021-09-27	$5.11	$5.34	$5.11	$5.34	$5.34	5,266
2021-09-24	$5.25	$5.25	$5.13	$5.13	$5.13	1,509
2021-09-23	$5.23	$5.36	$5.20	$5.35	$5.35	4,751
2021-09-22	$5.17	$5.21	$5.17	$5.17	$5.17	1,277
2021-09-21	$5.19	$5.32	$5.13	$5.16	$5.16	7,080
2021-09-20	$5.85	$5.85	$5.10	$5.25	$5.25	18,808
2021-09-17	$5.05	$5.85	$5.05	$5.85	$5.85	16,141
2021-09-16	$5.29	$5.55	$5.00	$5.01	$5.01	53,727
2021-09-15	$5.29	$5.78	$5.17	$5.29	$5.29	45,826
2021-09-14	$5.17	$5.49	$5.17	$5.41	$5.41	9,001
2021-09-13	$5.30	$5.48	$5.07	$5.26	$5.26	8,081
2021-09-10	$5.41	$5.42	$5.10	$5.21	$5.21	6,750
2021-09-09	$5.25	$5.50	$5.03	$5.48	$5.48	22,834
2021-09-08	$5.31	$5.64	$4.86	$4.90	$4.90	22,326
2021-09-07	$5.62	$5.62	$5.30	$5.30	$5.30	12,481
2021-09-03	$5.50	$5.74	$5.40	$5.50	$5.50	7,310
2021-09-02	$5.38	$5.71	$5.30	$5.50	$5.50	3,666
2021-09-01	$5.25	$5.60	$5.25	$5.40	$5.40	2,964
2021-08-31	$5.47	$5.60	$5.07	$5.20	$5.20	13,398
2021-08-30	$5.06	$5.69	$4.91	$5.45	$5.45	3,041
2021-08-27	$5.34	$5.69	$4.95	$5.01	$5.01	14,553
2021-08-26	$5.59	$5.69	$5.30	$5.30	$5.30	7,776
2021-08-25	$4.60	$5.34	$4.60	$5.23	$5.23	16,075
2021-08-24	$4.70	$4.72	$4.58	$4.70	$4.70	5,734
2021-08-23	$4.53	$4.80	$4.50	$4.70	$4.70	25,523
2021-08-20	$4.78	$4.78	$4.56	$4.61	$4.61	14,062
2021-08-19	$4.80	$4.83	$4.66	$4.66	$4.66	23,491
2021-08-18	$5.00	$5.28	$4.70	$4.84	$4.84	65,418
2021-08-17	$5.00	$5.17	$4.64	$4.70	$4.70	43,435
2021-08-16	$5.42	$5.42	$4.90	$5.00	$5.00	52,507
2021-08-13	$6.16	$6.16	$5.47	$5.58	$5.58	23,196
2021-08-12	$5.60	$6.25	$5.60	$6.21	$6.21	1,697
2021-08-11	$6.19	$6.35	$5.04	$5.60	$5.60	43,053
2021-08-10	$5.70	$6.49	$5.70	$6.47	$6.47	10,064
2021-08-09	$5.88	$5.95	$5.81	$5.95	$5.95	5,152
2021-08-06	$5.86	$6.04	$5.70	$5.95	$5.95	11,755
2021-08-05	$6.05	$6.14	$5.67	$5.67	$5.67	19,614
2021-08-04	$6.32	$6.34	$5.56	$6.11	$6.11	29,091
2021-08-03	$6.85	$6.85	$6.25	$6.37	$6.37	30,210
2021-08-02	$7.01	$7.52	$6.83	$7.00	$7.00	14,485
2021-07-30	$7.23	$7.35	$6.85	$7.01	$7.01	7,553
2021-07-29	$7.05	$7.12	$6.88	$7.12	$7.12	1,897
2021-07-28	$7.18	$7.30	$7.06	$7.17	$7.17	8,054
2021-07-27	$6.93	$7.43	$6.93	$7.18	$7.18	33,814
2021-07-26	$7.08	$7.36	$6.92	$6.92	$6.92	15,438
2021-07-23	$7.66	$7.69	$6.88	$7.22	$7.22	30,071
2021-07-22	$8.20	$8.32	$7.63	$7.63	$7.63	9,749
2021-07-21	$8.49	$8.49	$8.15	$8.15	$8.15	2,385
2021-07-20	$8.50	$8.50	$8.11	$8.31	$8.31	6,805
2021-07-19	$8.00	$8.74	$8.00	$8.55	$8.55	8,185
2021-07-16	$8.15	$8.42	$8.15	$8.20	$8.20	15,317
2021-07-15	$8.15	$8.29	$8.05	$8.29	$8.29	6,367
2021-07-14	$8.54	$8.54	$8.00	$8.10	$8.10	5,555
2021-07-13	$8.92	$8.92	$8.36	$8.46	$8.46	3,537
2021-07-12	$8.36	$9.20	$8.36	$9.06	$9.06	3,031
2021-07-09	$8.35	$8.68	$8.30	$8.32	$8.32	3,849
2021-07-08	$8.84	$8.84	$8.10	$8.35	$8.35	15,300
2021-07-07	$8.81	$8.99	$8.58	$8.99	$8.99	12,626
2021-07-06	$9.05	$9.05	$8.80	$8.84	$8.84	2,887
2021-07-02	$9.09	$9.21	$8.71	$8.97	$8.97	6,419
2021-07-01	$9.40	$9.40	$9.10	$9.10	$9.10	2,213
2021-06-30	$9.50	$9.50	$9.35	$9.39	$9.39	3,381
2021-06-29	$9.36	$9.88	$9.36	$9.60	$9.60	17,842
2021-06-28	$9.77	$9.77	$9.08	$9.36	$9.36	21,619
2021-06-25	$9.30	$9.99	$9.30	$9.97	$9.97	33,116
2021-06-24	$8.43	$9.91	$8.43	$9.39	$9.39	48,976
2021-06-23	$8.47	$8.75	$8.27	$8.42	$8.42	2,511
2021-06-22	$8.10	$8.60	$8.10	$8.39	$8.39	9,451
2021-06-21	$8.47	$8.89	$8.39	$8.39	$8.39	4,122
2021-06-18	$8.80	$8.80	$8.40	$8.69	$8.69	15,819
2021-06-17	$8.65	$8.86	$8.46	$8.76	$8.76	8,206
2021-06-16	$8.08	$8.63	$8.08	$8.45	$8.45	9,119
2021-06-15	$8.91	$9.18	$8.01	$8.01	$8.01	39,457
2021-06-14	$9.12	$9.49	$8.70	$8.82	$8.82	42,127
2021-06-11	$8.76	$9.35	$8.58	$8.62	$8.62	76,838
2021-06-10	$8.56	$8.76	$8.56	$8.76	$8.76	5,545
2021-06-09	$8.58	$8.90	$8.58	$8.80	$8.80	10,208
2021-06-08	$8.70	$8.80	$8.51	$8.57	$8.57	19,404
2021-06-07	$8.80	$8.80	$8.40	$8.50	$8.50	7,612
2021-06-04	$8.26	$8.89	$8.25	$8.89	$8.89	7,666
2021-06-03	$8.10	$8.72	$8.10	$8.50	$8.50	8,361
2021-06-02	$8.17	$8.36	$8.10	$8.25	$8.25	5,784
2021-06-01	$8.27	$8.78	$8.14	$8.34	$8.34	43,736
2021-05-28	$8.29	$8.29	$8.05	$8.14	$8.14	6,549
2021-05-27	$8.27	$8.27	$8.04	$8.20	$8.20	3,832
2021-05-26	$8.30	$8.35	$7.95	$8.10	$8.10	17,944
2021-05-25	$8.40	$8.40	$8.01	$8.27	$8.27	25,903
2021-05-24	$8.24	$8.40	$7.99	$8.40	$8.40	50,165
2021-05-21	$7.74	$8.36	$7.73	$8.10	$8.10	37,553
2021-05-20	$7.62	$7.86	$7.58	$7.71	$7.71	29,057
2021-05-19	$7.24	$7.72	$7.05	$7.72	$7.72	14,491
2021-05-18	$7.16	$7.68	$7.16	$7.55	$7.55	17,111
2021-05-17	$7.01	$7.68	$7.01	$7.19	$7.19	71,982
2021-05-14	$6.71	$6.81	$6.55	$6.71	$6.71	6,778
2021-05-13	$6.71	$6.86	$6.69	$6.70	$6.70	1,360
2021-05-12	$6.87	$7.05	$6.58	$6.58	$6.58	9,816
2021-05-11	$6.89	$6.98	$6.84	$6.98	$6.98	5,149
2021-05-10	$7.30	$7.49	$6.91	$6.91	$6.91	13,478
2021-05-07	$7.02	$7.39	$6.93	$7.39	$7.39	4,427
2021-05-06	$7.19	$7.41	$6.76	$6.97	$6.97	5,542
2021-05-05	$7.52	$7.60	$7.02	$7.03	$7.03	22,995
2021-05-04	$7.77	$7.78	$7.25	$7.41	$7.41	39,409
2021-05-03	$7.31	$7.90	$7.17	$7.90	$7.90	15,906
2021-04-30	$7.00	$7.22	$7.00	$7.22	$7.22	7,267
2021-04-29	$7.59	$7.59	$7.00	$7.12	$7.12	30,180
2021-04-28	$7.73	$7.86	$7.40	$7.52	$7.52	39,689
2021-04-27	$7.38	$7.89	$7.38	$7.75	$7.75	45,822
2021-04-26	$7.74	$8.10	$7.35	$7.39	$7.39	135,498
2021-04-23	$7.32	$7.70	$7.20	$7.48	$7.48	67,297
2021-04-22	$6.40	$7.39	$6.33	$7.16	$7.16	207,341
2021-04-21	$6.00	$6.39	$5.96	$6.08	$6.08	17,423
2021-04-20	$6.08	$6.10	$5.93	$6.02	$6.02	10,596
2021-04-19	$6.17	$6.20	$6.04	$6.04	$6.04	18,605
2021-04-16	$6.32	$6.46	$6.20	$6.26	$6.26	19,927
2021-04-15	$6.48	$6.51	$6.01	$6.38	$6.38	51,965
2021-04-14	$5.78	$6.75	$5.78	$6.36	$6.36	78,143
2021-04-13	$5.81	$5.94	$5.67	$5.83	$5.83	54,403
2021-04-12	$5.48	$5.90	$5.40	$5.85	$5.85	135,730
2021-04-09	$5.10	$5.58	$5.10	$5.42	$5.42	55,848
2021-04-08	$5.00	$5.40	$4.70	$5.18	$5.18	62,361
2021-04-07	$4.76	$4.91	$4.75	$4.91	$4.91	15,646
2021-04-06	$4.83	$4.89	$4.66	$4.85	$4.85	37,658
2021-04-05	$5.41	$5.47	$4.80	$4.91	$4.91	339,504
2021-04-01	$4.75	$4.85	$4.75	$4.75	$4.75	6,403
2021-03-31	$4.69	$4.90	$4.65	$4.65	$4.65	5,475
2021-03-30	$4.55	$4.75	$4.45	$4.75	$4.75	11,235
2021-03-29	$4.63	$4.63	$4.49	$4.52	$4.52	4,548
2021-03-26	$4.79	$4.79	$4.55	$4.62	$4.62	14,387
2021-03-25	$4.75	$4.85	$4.71	$4.85	$4.85	13,444
2021-03-24	$4.92	$4.92	$4.79	$4.85	$4.85	6,833
2021-03-23	$4.92	$4.98	$4.81	$4.93	$4.93	13,928
2021-03-22	$4.96	$5.05	$4.96	$5.02	$5.02	8,188
2021-03-19	$4.89	$5.00	$4.75	$4.96	$4.96	14,175
2021-03-18	$4.80	$5.05	$4.80	$4.85	$4.85	13,501
2021-03-17	$5.05	$5.11	$4.84	$4.92	$4.92	11,290
2021-03-16	$5.21	$5.21	$5.05	$5.10	$5.10	6,948
2021-03-15	$5.20	$5.26	$5.19	$5.20	$5.20	6,519
2021-03-12	$4.98	$5.11	$4.98	$5.11	$5.11	3,748
2021-03-11	$5.11	$5.18	$4.96	$4.96	$4.96	4,777
2021-03-10	$4.97	$5.20	$4.88	$5.14	$5.14	11,657
2021-03-09	$4.84	$4.90	$4.84	$4.87	$4.87	6,466
2021-03-08	$4.85	$4.94	$4.80	$4.83	$4.83	18,168
2021-03-05	$4.77	$4.94	$4.67	$4.94	$4.94	23,141
2021-03-04	$5.04	$5.05	$4.70	$4.70	$4.70	70,590
2021-03-03	$5.10	$5.23	$4.85	$5.00	$5.00	5,080
2021-03-02	$5.06	$5.19	$5.02	$5.19	$5.19	34,182
2021-03-01	$4.65	$5.14	$4.65	$4.99	$4.99	32,386
2021-02-26	$4.56	$4.82	$4.42	$4.52	$4.52	16,395
2021-02-25	$5.00	$5.02	$4.58	$4.58	$4.58	29,837
2021-02-24	$4.75	$5.07	$4.70	$5.04	$5.04	37,287
2021-02-23	$4.97	$4.97	$4.66	$4.83	$4.83	63,671
2021-02-22	$5.22	$5.40	$5.07	$5.14	$5.14	35,557
2021-02-19	$5.21	$5.54	$5.21	$5.32	$5.32	44,072
2021-02-18	$5.59	$5.71	$5.20	$5.28	$5.28	39,926
2021-02-17	$4.90	$5.89	$4.90	$5.73	$5.73	400,401
2021-02-16	$4.82	$4.88	$4.69	$4.79	$4.79	46,817
2021-02-12	$4.56	$4.87	$4.47	$4.87	$4.87	152,005
2021-02-11	$4.65	$4.69	$4.40	$4.65	$4.65	51,979
2021-02-10	$4.32	$4.70	$4.32	$4.67	$4.67	202,927
2021-02-09	$4.10	$4.20	$3.98	$4.18	$4.18	29,094
2021-02-08	$3.89	$4.17	$3.89	$4.07	$4.07	88,309
2021-02-05	$3.83	$4.30	$3.83	$3.88	$3.88	483,158
2021-02-04	$3.78	$3.95	$3.74	$3.92	$3.92	76,473
2021-02-03	$3.86	$4.00	$3.71	$3.86	$3.86	97,371
2021-02-02	$3.81	$4.10	$3.81	$3.86	$3.86	161,943
2021-02-01	$3.80	$4.00	$3.60	$3.87	$3.87	207,909
2021-01-29	$3.71	$3.94	$3.57	$3.59	$3.59	91,608
2021-01-28	$3.80	$3.80	$3.69	$3.72	$3.72	72,941
2021-01-27	$3.89	$4.00	$3.68	$3.80	$3.80	98,834
2021-01-26	$3.78	$4.09	$3.69	$4.08	$4.08	255,835
2021-01-25	$3.66	$3.80	$3.54	$3.74	$3.74	132,897
2021-01-22	$3.68	$3.74	$3.51	$3.63	$3.63	76,698
2021-01-21	$3.73	$3.81	$3.54	$3.67	$3.67	44,146
2021-01-20	$3.38	$3.95	$3.33	$3.67	$3.67	553,168
2021-01-19	$3.40	$3.41	$3.30	$3.35	$3.35	77,699
2021-01-15	$3.55	$3.59	$3.33	$3.35	$3.35	37,011
2021-01-14	$3.55	$3.55	$3.40	$3.47	$3.47	34,756
2021-01-13	$3.42	$3.52	$3.34	$3.52	$3.52	72,488
2021-01-12	$3.36	$3.43	$3.35	$3.38	$3.38	43,998
2021-01-11	$3.30	$3.40	$3.28	$3.35	$3.35	31,260
2021-01-08	$3.26	$3.38	$3.15	$3.32	$3.32	68,140
2021-01-07	$3.34	$3.36	$3.22	$3.24	$3.24	62,109
2021-01-06	$3.22	$3.40	$3.22	$3.28	$3.28	111,758
2021-01-05	$3.36	$3.50	$3.16	$3.30	$3.30	257,319
2021-01-04	$3.75	$3.86	$3.35	$3.39	$3.39	697,821
2020-12-31	$5.84	$6.40	$4.01	$4.22	$4.22	4,131,559
2020-12-30	$3.72	$4.99	$3.53	$4.81	$4.81	5,125,689
2020-12-29	$3.48	$3.56	$3.30	$3.30	$3.30	16,451
2020-12-28	$3.57	$3.68	$3.55	$3.60	$3.60	8,833
2020-12-24	$3.75	$3.75	$3.55	$3.66	$3.66	4,739
2020-12-23	$3.70	$3.80	$3.66	$3.68	$3.68	17,540
2020-12-22	$3.66	$3.81	$3.50	$3.81	$3.81	33,763
2020-12-21	$4.23	$4.23	$3.57	$3.66	$3.66	80,617
2020-12-18	$3.02	$4.68	$2.90	$4.68	$4.68	109,660
2020-12-17	$2.90	$3.13	$2.90	$3.10	$3.10	6,642
2020-12-16	$2.87	$2.98	$2.87	$2.98	$2.98	6,591
2020-12-15	$2.91	$3.04	$2.90	$2.95	$2.95	7,621
2020-12-14	$3.16	$3.16	$2.95	$2.96	$2.96	20,432
2020-12-11	$3.00	$3.03	$3.00	$3.01	$3.01	4,807
2020-12-10	$3.13	$3.13	$3.04	$3.09	$3.09	1,681
2020-12-09	$3.10	$3.15	$3.02	$3.14	$3.14	13,424
2020-12-08	$3.10	$3.17	$3.10	$3.17	$3.17	5,058
2020-12-07	$3.22	$3.22	$3.08	$3.10	$3.10	16,179
2020-12-04	$3.19	$3.19	$3.08	$3.10	$3.10	7,514
2020-12-03	$3.09	$3.22	$3.01	$3.06	$3.06	11,670
2020-12-02	$3.07	$3.32	$3.07	$3.22	$3.22	10,826
2020-12-01	$3.08	$3.22	$2.80	$3.08	$3.08	44,339
2020-11-30	$3.08	$3.16	$3.04	$3.10	$3.10	18,312
2020-11-27	$3.15	$3.22	$3.06	$3.15	$3.15	24,165
2020-11-25	$3.35	$3.41	$3.04	$3.17	$3.17	40,647
2020-11-24	$2.99	$4.70	$2.98	$3.29	$3.29	715,173
2020-11-23	$3.00	$3.00	$2.99	$3.00	$3.00	1,932
2020-11-20	$3.01	$3.01	$3.01	$3.01	$3.01	171
2020-11-19	$3.05	$3.05	$3.00	$3.01	$3.01	910
2020-11-18	$3.08	$3.10	$2.98	$3.06	$3.06	5,783
2020-11-17	$3.12	$3.16	$3.01	$3.01	$3.01	7,319
2020-11-16	$3.12	$3.33	$3.12	$3.12	$3.12	33,571
2020-11-13	$2.93	$3.02	$2.93	$3.00	$3.00	1,792
2020-11-12	$3.05	$3.05	$2.95	$3.03	$3.03	6,065
2020-11-11	$3.05	$3.10	$3.05	$3.10	$3.10	2,274
2020-11-10	$3.10	$3.15	$2.93	$3.06	$3.06	20,055
2020-11-09	$2.96	$3.26	$2.96	$3.14	$3.14	51,651
2020-11-06	$3.05	$3.05	$3.05	$3.05	$3.05	816
2020-11-05	$3.02	$3.02	$3.02	$3.02	$3.02	915
2020-11-04	$3.05	$3.05	$2.95	$2.95	$2.95	984
2020-11-03	$3.01	$3.02	$2.94	$2.96	$2.96	4,366
2020-11-02	$3.01	$3.03	$3.01	$3.03	$3.03	460
2020-10-30	$3.01	$3.10	$3.01	$3.10	$3.10	3,048
2020-10-29	$3.06	$3.10	$3.06	$3.10	$3.10	835
2020-10-28	$3.08	$3.10	$3.01	$3.10	$3.10	702
2020-10-27	$3.01	$3.01	$3.01	$3.01	$3.01	124
2020-10-26	$3.04	$3.04	$3.01	$3.01	$3.01	903
2020-10-23	$3.05	$3.05	$3.05	$3.05	$3.05	525
2020-10-22	$3.08	$3.15	$3.08	$3.08	$3.08	1,811
2020-10-21	$3.14	$3.15	$3.09	$3.09	$3.09	5,189
2020-10-20	$3.15	$3.18	$3.14	$3.14	$3.14	4,739
2020-10-19	$3.18	$3.18	$3.18	$3.18	$3.18	789
2020-10-16	$3.20	$3.20	$3.01	$3.02	$3.02	40,466
2020-10-15	$3.24	$3.40	$3.21	$3.21	$3.21	11,314
2020-10-14	$3.75	$3.75	$3.26	$3.28	$3.28	9,725
2020-10-13	$3.75	$3.75	$3.40	$3.40	$3.40	18,087
2020-10-12	$3.76	$3.79	$3.75	$3.76	$3.76	1,603
2020-10-09	$3.83	$3.89	$3.75	$3.75	$3.75	2,166
2020-10-08	$3.77	$3.77	$3.77	$3.77	$3.77	104
2020-10-07	$3.77	$3.77	$3.77	$3.77	$3.77	328
2020-10-06	$3.71	$4.04	$3.69	$3.75	$3.75	1,280
2020-10-05	$3.83	$4.05	$3.78	$3.81	$3.81	1,839
2020-10-02	$3.84	$3.84	$3.84	$3.84	$3.84	158
2020-10-01	$3.85	$3.85	$3.76	$3.76	$3.76	2,020
2020-09-30	$3.95	$4.05	$3.85	$3.85	$3.85	605
2020-09-29	$4.05	$4.05	$3.88	$3.90	$3.90	514
2020-09-28	$4.01	$4.15	$3.85	$3.85	$3.85	3,532
2020-09-25	$3.87	$3.87	$3.87	$3.87	$3.87	470
2020-09-24	$3.87	$3.96	$3.85	$3.85	$3.85	2,523
2020-09-23	$3.91	$3.91	$3.87	$3.87	$3.87	592
2020-09-22	$3.95	$3.95	$3.90	$3.91	$3.91	3,596
2020-09-21	$3.96	$3.96	$3.90	$3.91	$3.91	5,163
2020-09-18	$4.20	$4.41	$3.97	$3.97	$3.97	24,982
2020-09-17	$4.46	$4.46	$4.11	$4.42	$4.42	2,266
2020-09-16	$4.59	$4.59	$4.15	$4.44	$4.44	6,975
2020-09-15	$4.11	$4.59	$4.05	$4.58	$4.58	3,709
2020-09-14	$4.56	$4.56	$4.11	$4.50	$4.50	2,509
2020-09-11	$4.01	$4.41	$3.96	$4.37	$4.37	2,300
2020-09-10	$4.10	$4.53	$4.10	$4.20	$4.20	3,959
2020-09-09	$4.05	$4.55	$3.98	$4.24	$4.24	5,648
2020-09-08	$4.15	$4.48	$4.15	$4.21	$4.21	4,541
2020-09-04	$4.27	$4.27	$4.26	$4.26	$4.26	866
2020-09-03	$4.20	$4.20	$4.20	$4.20	$4.20	565
2020-09-02	$4.13	$4.27	$4.13	$4.27	$4.27	524
2020-09-01	$4.02	$4.05	$3.98	$3.99	$3.99	7,731
2020-08-31	$4.19	$4.20	$4.05	$4.10	$4.10	1,916
2020-08-28	$3.90	$4.30	$3.90	$3.96	$3.96	1,040
2020-08-27	$4.40	$4.40	$4.01	$4.01	$4.01	5,233
2020-08-26	$4.21	$4.43	$3.80	$4.00	$4.00	21,507
2020-08-25	$4.35	$4.35	$4.30	$4.30	$4.30	761
2020-08-24	$4.57	$4.57	$4.28	$4.28	$4.28	6,086
2020-08-21	$4.44	$4.44	$4.44	$4.44	$4.44	1,165
2020-08-20	$4.35	$4.35	$4.35	$4.35	$4.35	214
2020-08-19	$4.45	$4.45	$4.33	$4.33	$4.33	5,536
2020-08-18	$4.45	$4.45	$4.45	$4.45	$4.45	382
2020-08-17	$4.59	$4.59	$4.59	$4.59	$4.59	295
2020-08-14	$4.59	$4.59	$4.59	$4.59	$4.59	90
2020-08-13	$4.59	$4.59	$4.59	$4.59	$4.59	8
2020-08-12	$4.59	$4.59	$4.59	$4.59	$4.59	13
2020-08-11	$4.59	$4.59	$4.59	$4.59	$4.59	193
2020-08-10	$4.57	$4.59	$4.57	$4.59	$4.59	962
2020-08-07	$4.50	$4.56	$4.41	$4.56	$4.56	1,965
2020-08-06	$4.45	$4.45	$4.41	$4.41	$4.41	3,212
2020-08-05	$4.51	$4.51	$4.49	$4.49	$4.49	569
2020-08-04	$4.50	$4.59	$4.50	$4.59	$4.59	3,086
2020-08-03	$4.48	$4.48	$4.48	$4.48	$4.48	320
2020-07-31	$4.47	$4.47	$4.45	$4.46	$4.46	673
2020-07-30	$4.41	$4.41	$4.41	$4.41	$4.41	173
2020-07-29	$4.59	$4.59	$4.41	$4.41	$4.41	529
2020-07-28	$4.42	$4.57	$4.42	$4.46	$4.46	1,320
2020-07-27	$4.52	$4.52	$4.52	$4.52	$4.52	168
2020-07-24	$4.52	$4.52	$4.52	$4.52	$4.52	135
2020-07-23	$4.52	$4.52	$4.52	$4.52	$4.52	255
2020-07-22	$4.46	$4.54	$4.46	$4.52	$4.52	20,246
2020-07-21	$4.44	$4.46	$4.44	$4.44	$4.44	2,044
2020-07-20	$4.45	$4.54	$4.45	$4.53	$4.53	16,798
2020-07-17	$4.58	$4.58	$4.58	$4.58	$4.58	100
2020-07-16	$4.57	$4.59	$4.57	$4.58	$4.58	2,100
2020-07-15	$4.53	$4.53	$4.53	$4.53	$4.53	100
2020-07-14	$4.53	$4.53	$4.53	$4.53	$4.53	220
2020-07-13	$4.50	$4.54	$4.46	$4.54	$4.54	4,000
2020-07-10	$4.54	$4.54	$4.54	$4.54	$4.54	140
2020-07-09	$4.54	$4.54	$4.54	$4.54	$4.54	240
2020-07-08	$4.57	$4.60	$4.57	$4.60	$4.60	1,300
2020-07-07	$4.45	$4.52	$4.44	$4.52	$4.52	2,000
2020-07-06	$4.50	$4.59	$4.50	$4.59	$4.59	2,000
2020-07-02	$4.52	$4.52	$4.52	$4.52	$4.52	540
2020-07-01	$4.48	$4.52	$4.48	$4.52	$4.52	690
2020-06-30	$4.46	$4.46	$4.46	$4.46	$4.46	1,000
2020-06-29	$4.47	$4.47	$4.42	$4.42	$4.42	600
2020-06-26	$4.48	$4.51	$4.42	$4.42	$4.42	5,271
2020-06-25	$4.50	$4.54	$4.45	$4.51	$4.51	2,761
2020-06-24	$4.63	$4.63	$4.45	$4.52	$4.52	2,437
2020-06-23	$4.51	$4.57	$4.43	$4.55	$4.55	3,287
2020-06-22	$4.74	$4.74	$4.54	$4.54	$4.54	3,164
2020-06-19	$4.57	$4.70	$4.43	$4.53	$4.53	8,904
2020-06-18	$4.54	$4.83	$4.52	$4.56	$4.56	5,275
2020-06-17	$4.60	$5.23	$4.51	$4.62	$4.62	113,817
2020-06-16	$4.83	$4.83	$4.46	$4.46	$4.46	210
2020-06-15	$4.54	$4.54	$4.54	$4.54	$4.54	206
2020-06-12	$4.54	$4.54	$4.54	$4.54	$4.54	486
2020-06-11	$4.65	$4.65	$4.50	$4.54	$4.54	1,886
2020-06-10	$4.75	$4.80	$4.56	$4.66	$4.66	1,462
2020-06-09	$4.85	$4.85	$4.67	$4.82	$4.82	968
2020-06-08	$4.72	$4.85	$4.70	$4.82	$4.82	7,837
2020-06-05	$4.59	$4.59	$4.44	$4.59	$4.59	16,543
2020-06-04	$4.62	$4.62	$4.55	$4.56	$4.56	869
2020-06-03	$4.62	$4.62	$4.47	$4.56	$4.56	1,760
2020-06-02	$4.51	$4.51	$4.41	$4.41	$4.41	1,465
2020-06-01	$4.65	$4.65	$4.65	$4.65	$4.65	1,080
2020-05-29	$4.65	$4.66	$4.65	$4.65	$4.65	1,890
2020-05-28	$4.43	$4.67	$4.42	$4.50	$4.50	883
2020-05-27	$4.53	$4.53	$4.53	$4.53	$4.53	311
2020-05-26	$4.58	$4.58	$4.58	$4.58	$4.58	416
2020-05-22	$4.64	$4.67	$4.64	$4.67	$4.67	405
2020-05-21	$4.52	$4.52	$4.52	$4.52	$4.52	238
2020-05-20	$4.65	$4.66	$4.50	$4.66	$4.66	20,051
2020-05-19	$4.62	$4.62	$4.48	$4.48	$4.48	1,991
2020-05-18	$4.56	$4.71	$4.49	$4.70	$4.70	7,146
2020-05-15	$4.67	$4.67	$4.67	$4.67	$4.67	455
2020-05-14	$4.64	$4.67	$4.60	$4.65	$4.65	9,943
2020-05-13	$4.54	$4.63	$4.40	$4.63	$4.63	2,021
2020-05-12	$4.65	$4.65	$4.65	$4.65	$4.65	9
2020-05-11	$4.60	$4.80	$4.60	$4.65	$4.65	1,876
2020-05-08	$4.75	$4.79	$4.71	$4.75	$4.75	8,690
2020-05-07	$4.69	$4.73	$4.69	$4.73	$4.73	540
2020-05-06	$4.56	$4.56	$4.56	$4.56	$4.56	76
2020-05-05	$4.58	$4.60	$4.56	$4.56	$4.56	1,689
2020-05-04	$4.65	$4.75	$4.64	$4.75	$4.75	8,139
2020-05-01	$4.65	$4.80	$4.65	$4.75	$4.75	5,360
2020-04-30	$4.80	$4.85	$4.79	$4.79	$4.79	525
2020-04-29	$4.85	$4.85	$4.80	$4.83	$4.83	6,618
2020-04-28	$4.78	$4.78	$4.75	$4.75	$4.75	2,001
2020-04-27	$4.79	$4.89	$4.65	$4.85	$4.85	18,723
2020-04-24	$4.72	$4.90	$4.72	$4.85	$4.85	2,524
2020-04-23	$4.89	$4.89	$4.89	$4.89	$4.89	110
2020-04-22	$4.80	$4.80	$4.68	$4.80	$4.80	6,616
2020-04-21	$4.89	$4.90	$4.65	$4.85	$4.85	61,483
2020-04-20	$4.84	$5.00	$4.65	$4.90	$4.90	18,810
2020-04-17	$4.90	$4.91	$4.75	$4.80	$4.80	35,630
2020-04-16	$4.85	$4.85	$4.57	$4.70	$4.70	60,119
2020-04-15	$4.93	$4.95	$4.82	$4.90	$4.90	3,984
2020-04-14	$4.50	$4.63	$4.46	$4.63	$4.63	2,793
2020-04-13	$4.72	$4.72	$4.72	$4.72	$4.72	1,620
2020-04-09	$4.60	$4.65	$4.60	$4.65	$4.65	286
2020-04-08	$4.65	$4.65	$4.60	$4.60	$4.60	777
2020-04-07	$4.86	$4.86	$4.61	$4.61	$4.61	966
2020-04-06	$4.68	$4.70	$4.63	$4.63	$4.63	1,045
2020-04-03	$4.75	$4.75	$4.54	$4.70	$4.70	5,576
2020-04-02	$4.79	$4.79	$4.79	$4.79	$4.79	136
2020-04-01	$4.85	$4.85	$4.85	$4.85	$4.85	222
2020-03-31	$4.88	$4.88	$4.88	$4.88	$4.88	163
2020-03-30	$4.85	$4.88	$4.85	$4.86	$4.86	6,710
2020-03-27	$4.92	$4.92	$4.85	$4.85	$4.85	467
2020-03-26	$4.73	$4.80	$4.73	$4.80	$4.80	1,608
2020-03-25	$4.63	$4.70	$4.59	$4.70	$4.70	5,775
2020-03-24	$4.44	$4.65	$4.44	$4.65	$4.65	14,631
2020-03-23	$4.50	$4.70	$4.41	$4.53	$4.53	34,319
2020-03-20	$4.50	$4.70	$4.50	$4.65	$4.65	3,417
2020-03-19	$4.65	$4.65	$4.65	$4.65	$4.65	339
2020-03-18	$4.82	$4.82	$4.60	$4.60	$4.60	1,511
2020-03-17	$4.75	$4.75	$4.21	$4.75	$4.75	475,382
2020-03-16	$4.50	$4.93	$4.46	$4.48	$4.48	3,399
2020-03-13	$4.66	$4.66	$4.66	$4.66	$4.66	313
2020-03-12	$4.75	$4.75	$4.75	$4.75	$4.75	1,306
2020-03-11	$4.96	$4.96	$4.96	$4.96	$4.96	16
2020-03-10	$5.20	$5.20	$4.96	$4.96	$4.96	23,438
2020-03-09	$5.12	$5.12	$5.00	$5.03	$5.03	2,504
2020-03-06	$5.16	$5.20	$5.15	$5.20	$5.20	20,830
2020-03-05	$5.55	$5.56	$5.45	$5.45	$5.45	14,760
2020-03-04	$5.65	$5.65	$5.65	$5.65	$5.65	301
2020-03-03	$5.63	$5.65	$5.55	$5.65	$5.65	1,184
2020-03-02	$5.56	$5.56	$5.56	$5.56	$5.56	624
2020-02-28	$5.52	$5.55	$5.49	$5.55	$5.55	7,058
2020-02-27	$5.31	$5.57	$5.31	$5.55	$5.55	5,704
2020-02-26	$5.46	$5.58	$5.46	$5.52	$5.52	5,887
2020-02-25	$5.60	$5.60	$5.44	$5.52	$5.52	12,065
2020-02-24	$5.50	$5.55	$5.50	$5.55	$5.55	505
2020-02-21	$5.57	$5.60	$5.57	$5.60	$5.60	706
2020-02-20	$5.58	$5.60	$5.50	$5.55	$5.55	54,014
2020-02-19	$5.60	$5.68	$5.60	$5.68	$5.68	18,321
2020-02-18	$5.65	$5.65	$5.55	$5.65	$5.65	6,000
2020-02-14	$5.66	$5.66	$5.66	$5.66	$5.66	203
2020-02-13	$5.46	$5.57	$5.46	$5.52	$5.52	1,011
2020-02-12	$5.60	$5.60	$5.60	$5.60	$5.60	9
2020-02-11	$5.60	$5.60	$5.60	$5.60	$5.60	1,604
2020-02-10	$5.62	$5.62	$5.57	$5.60	$5.60	35,514
2020-02-07	$5.60	$5.60	$5.60	$5.60	$5.60	9
2020-02-06	$5.60	$5.60	$5.60	$5.60	$5.60	26
2020-02-05	$5.60	$5.62	$5.58	$5.60	$5.60	26,322
2020-02-04	$5.66	$5.67	$5.55	$5.55	$5.55	8,902
2020-02-03	$5.54	$5.54	$5.50	$5.50	$5.50	622
2020-01-31	$5.81	$5.81	$5.67	$5.69	$5.69	10,908
2020-01-30	$5.70	$5.88	$5.70	$5.80	$5.80	6,575
2020-01-29	$5.68	$5.68	$5.68	$5.68	$5.68	45
2020-01-28	$5.68	$5.68	$5.68	$5.68	$5.68	16
2020-01-27	$5.63	$5.68	$5.63	$5.68	$5.68	450
2020-01-24	$5.68	$5.92	$5.57	$5.57	$5.57	6,794
2020-01-23	$5.69	$5.72	$5.69	$5.72	$5.72	3,539
2020-01-22	$5.72	$5.72	$5.61	$5.61	$5.61	786
2020-01-21	$5.52	$5.70	$5.52	$5.70	$5.70	1,260
2020-01-17	$5.63	$5.63	$5.62	$5.62	$5.62	2,139
2020-01-16	$5.53	$5.74	$5.53	$5.74	$5.74	55,805
2020-01-15	$5.37	$5.37	$5.37	$5.37	$5.37	1,103
2020-01-14	$5.45	$5.53	$5.45	$5.51	$5.51	10,956
2020-01-13	$5.51	$5.51	$5.51	$5.51	$5.51	4
2020-01-10	$5.51	$5.51	$5.50	$5.51	$5.51	10,619
2020-01-09	$5.52	$5.52	$5.51	$5.51	$5.51	4,356
2020-01-08	$5.52	$5.54	$5.49	$5.51	$5.51	11,866
2020-01-07	$5.48	$5.48	$5.48	$5.48	$5.48	0
2020-01-06	$5.51	$5.51	$5.45	$5.48	$5.48	7,169
2020-01-03	$5.46	$5.53	$5.46	$5.52	$5.52	1,365
2020-01-02	$5.50	$5.52	$5.45	$5.52	$5.52	24,441
2019-12-31	$5.64	$5.65	$5.52	$5.52	$5.52	8,032
2019-12-30	$5.39	$5.65	$5.39	$5.64	$5.64	15,962
2019-12-27	$5.40	$5.40	$5.40	$5.40	$5.40	75
2019-12-26	$5.39	$5.40	$5.37	$5.40	$5.40	2,591
2019-12-24	$5.28	$5.50	$5.28	$5.47	$5.47	10,597
2019-12-23	$5.10	$5.27	$5.10	$5.24	$5.24	73,877
2019-12-20	$5.02	$5.20	$5.00	$5.10	$5.10	11,584
2019-12-19	$5.04	$5.04	$4.90	$5.02	$5.02	7,403
2019-12-18	$4.88	$5.17	$4.88	$5.00	$5.00	64,691
2019-12-17	$5.15	$5.19	$5.08	$5.09	$5.09	46,210
2019-12-16	$4.96	$5.15	$4.95	$5.15	$5.15	79,505
2019-12-13	$4.90	$4.97	$4.82	$4.94	$4.94	6,862
2019-12-12	$4.95	$4.95	$4.95	$4.95	$4.95	9
2019-12-11	$4.95	$4.95	$4.81	$4.95	$4.95	55,858
2019-12-10	$4.95	$4.99	$4.88	$4.90	$4.90	12,461
2019-12-09	$4.88	$4.88	$4.88	$4.88	$4.88	344
2019-12-06	$4.97	$4.98	$4.92	$4.92	$4.92	10,429
2019-12-05	$4.79	$4.94	$4.79	$4.94	$4.94	2,605
2019-12-04	$4.83	$4.98	$4.73	$4.73	$4.73	4,938
2019-12-03	$4.70	$4.90	$4.42	$4.75	$4.75	78,555
2019-12-02	$4.61	$4.66	$4.61	$4.61	$4.61	6,893
2019-11-29	$4.64	$4.64	$4.64	$4.64	$4.64	404
2019-11-27	$4.57	$4.57	$4.53	$4.53	$4.53	1,107
2019-11-26	$4.70	$4.70	$4.50	$4.70	$4.70	4,770
2019-11-25	$4.54	$4.64	$4.48	$4.64	$4.64	14,996
2019-11-22	$4.46	$4.50	$4.42	$4.42	$4.42	5,833
2019-11-21	$4.46	$4.46	$4.46	$4.46	$4.46	422
2019-11-20	$4.60	$4.60	$4.47	$4.47	$4.47	4,725
2019-11-19	$4.56	$4.65	$4.56	$4.58	$4.58	5,892
2019-11-18	$4.68	$4.68	$4.62	$4.62	$4.62	2,957
2019-11-15	$4.70	$4.70	$4.60	$4.62	$4.62	4,863
2019-11-14	$4.65	$4.72	$4.65	$4.65	$4.65	2,022
2019-11-13	$4.75	$4.75	$4.75	$4.75	$4.75	2,271
2019-11-12	$4.65	$4.76	$4.62	$4.75	$4.75	11,363
2019-11-11	$4.67	$4.70	$4.63	$4.63	$4.63	1,550
2019-11-08	$4.78	$4.78	$4.78	$4.78	$4.78	3
2019-11-07	$4.76	$4.78	$4.76	$4.78	$4.78	1,378
2019-11-06	$4.63	$4.72	$4.63	$4.63	$4.63	2,604
2019-11-05	$4.60	$4.66	$4.60	$4.63	$4.63	2,884
2019-11-04	$4.68	$4.71	$4.63	$4.67	$4.67	1,646
2019-11-01	$4.71	$4.73	$4.57	$4.67	$4.67	2,407
2019-10-31	$4.67	$4.67	$4.67	$4.67	$4.67	17
2019-10-30	$4.77	$4.77	$4.54	$4.67	$4.67	684
2019-10-29	$4.78	$4.78	$4.78	$4.78	$4.78	1
2019-10-28	$4.52	$4.79	$4.52	$4.78	$4.78	1,925
2019-10-25	$4.53	$5.15	$4.53	$4.70	$4.70	2,208
2019-10-24	$4.78	$4.78	$4.69	$4.70	$4.70	756
2019-10-23	$4.55	$4.59	$4.41	$4.59	$4.59	10,658
2019-10-22	$4.59	$4.60	$4.59	$4.59	$4.59	305
2019-10-21	$4.58	$4.62	$4.51	$4.60	$4.60	10,019
2019-10-18	$4.58	$4.58	$4.58	$4.58	$4.58	13
2019-10-17	$4.51	$4.58	$4.51	$4.58	$4.58	1,238
2019-10-16	$4.56	$4.60	$4.45	$4.46	$4.46	2,903
2019-10-15	$4.71	$4.71	$4.71	$4.71	$4.71	2
2019-10-14	$4.42	$4.71	$4.42	$4.71	$4.71	1,204
2019-10-11	$4.50	$4.58	$4.44	$4.48	$4.48	1,917
2019-10-10	$4.56	$4.73	$4.50	$4.52	$4.52	19,680
2019-10-09	$4.85	$4.85	$4.60	$4.60	$4.60	7,836
2019-10-08	$4.59	$4.77	$4.55	$4.77	$4.77	1,074
2019-10-07	$4.61	$4.81	$4.61	$4.70	$4.70	1,533
2019-10-04	$4.66	$4.86	$4.56	$4.86	$4.86	4,063
2019-10-03	$4.70	$4.79	$4.70	$4.70	$4.70	1,645
2019-10-02	$4.67	$4.83	$4.41	$4.81	$4.81	2,529
2019-10-01	$4.82	$4.85	$4.49	$4.81	$4.81	2,301
2019-09-30	$4.53	$4.71	$4.41	$4.41	$4.41	18,381
2019-09-27	$4.53	$4.53	$4.53	$4.53	$4.53	114
2019-09-26	$4.70	$4.70	$4.70	$4.70	$4.70	0
2019-09-25	$4.52	$4.78	$4.52	$4.70	$4.70	5,522
2019-09-24	$4.65	$4.79	$4.52	$4.79	$4.79	3,488
2019-09-23	$4.62	$4.88	$4.60	$4.86	$4.86	1,931
2019-09-20	$4.81	$4.81	$4.66	$4.66	$4.66	1,772
2019-09-19	$4.73	$5.10	$4.70	$5.04	$5.04	2,817
2019-09-18	$4.74	$4.74	$4.74	$4.74	$4.74	200
2019-09-17	$4.74	$4.74	$4.73	$4.73	$4.73	349
2019-09-16	$4.72	$4.93	$4.72	$4.93	$4.93	1,358
2019-09-13	$4.85	$4.85	$4.85	$4.85	$4.85	3,093
2019-09-12	$4.83	$4.83	$4.77	$4.78	$4.78	773
2019-09-11	$5.11	$5.11	$5.11	$5.11	$5.11	102
2019-09-10	$5.11	$5.11	$5.11	$5.11	$5.11	142
2019-09-09	$5.00	$5.00	$4.97	$4.97	$4.97	297
2019-09-06	$4.99	$4.99	$4.99	$4.99	$4.99	16
2019-09-05	$4.85	$4.99	$4.85	$4.99	$4.99	235
2019-09-04	$5.12	$5.12	$4.84	$4.98	$4.98	307
2019-09-03	$4.69	$4.78	$4.60	$4.69	$4.69	2,891
2019-08-30	$4.83	$4.86	$4.83	$4.86	$4.86	720
2019-08-29	$4.91	$4.91	$4.90	$4.90	$4.90	695
2019-08-28	$4.54	$4.91	$4.54	$4.84	$4.84	2,962
2019-08-27	$4.85	$4.88	$4.85	$4.88	$4.88	200
2019-08-26	$4.70	$4.86	$4.70	$4.86	$4.86	3,669
2019-08-23	$4.85	$4.85	$4.85	$4.85	$4.85	110
2019-08-22	$4.77	$4.92	$4.76	$4.90	$4.90	3,137
2019-08-21	$4.90	$4.90	$4.90	$4.90	$4.90	25
2019-08-20	$4.87	$4.91	$4.87	$4.90	$4.90	1,018
2019-08-19	$5.08	$5.08	$5.07	$5.07	$5.07	404
2019-08-16	$4.91	$5.15	$4.91	$5.15	$5.15	1,626
2019-08-15	$4.87	$4.96	$4.87	$4.96	$4.96	927
2019-08-14	$4.92	$4.93	$4.84	$4.93	$4.93	7,855
2019-08-13	$5.42	$5.42	$5.18	$5.18	$5.18	306
2019-08-12	$4.86	$5.23	$4.86	$5.23	$5.23	5,050
2019-08-09	$5.20	$5.22	$4.99	$5.00	$5.00	6,128
2019-08-08	$4.91	$5.20	$4.88	$5.02	$5.02	6,587
2019-08-07	$5.14	$5.14	$5.00	$5.03	$5.03	9,843
2019-08-06	$5.02	$5.02	$5.02	$5.02	$5.02	198
2019-08-05	$5.02	$5.05	$5.02	$5.02	$5.02	2,067
2019-08-02	$5.11	$5.12	$5.05	$5.05	$5.05	16,583
2019-08-01	$5.08	$5.14	$5.07	$5.07	$5.07	4,404
2019-07-31	$5.22	$5.22	$5.05	$5.05	$5.05	1,553
2019-07-30	$5.04	$5.04	$5.04	$5.04	$5.04	2
2019-07-29	$4.98	$5.20	$4.86	$5.04	$5.04	3,638
2019-07-26	$5.03	$5.15	$5.01	$5.15	$5.15	3,612
2019-07-25	$5.21	$5.21	$5.21	$5.21	$5.21	203
2019-07-24	$5.02	$5.09	$5.02	$5.09	$5.09	214
2019-07-23	$5.20	$5.20	$5.15	$5.18	$5.18	5,461
2019-07-22	$5.10	$5.10	$5.10	$5.10	$5.10	201
2019-07-19	$5.10	$5.10	$5.10	$5.10	$5.10	58
2019-07-18	$5.23	$5.30	$5.00	$5.10	$5.10	2,746
2019-07-17	$5.50	$5.50	$4.97	$5.00	$5.00	12,397
2019-07-16	$5.41	$5.41	$5.28	$5.28	$5.28	709
2019-07-15	$4.85	$4.95	$4.85	$4.95	$4.95	8,480
2019-07-12	$4.95	$4.95	$4.85	$4.85	$4.85	4,271
2019-07-11	$5.07	$5.07	$4.90	$4.91	$4.91	9,324
2019-07-10	$5.05	$5.06	$4.95	$4.99	$4.99	16,624
2019-07-09	$5.08	$5.09	$4.95	$5.00	$5.00	21,471
2019-07-08	$5.21	$5.21	$5.07	$5.10	$5.10	1,415
2019-07-05	$5.20	$5.20	$5.05	$5.20	$5.20	2,837
2019-07-03	$5.25	$5.25	$5.22	$5.22	$5.22	325
2019-07-02	$5.20	$5.27	$5.10	$5.26	$5.26	7,028
2019-07-01	$5.06	$5.51	$5.06	$5.19	$5.19	40,750
2019-06-28	$5.13	$5.15	$4.95	$4.95	$4.95	14,995
2019-06-27	$5.30	$5.35	$5.21	$5.21	$5.21	4,995
2019-06-26	$5.50	$5.52	$5.33	$5.40	$5.40	11,526
2019-06-25	$5.41	$5.44	$5.29	$5.29	$5.29	11,059
2019-06-24	$5.50	$5.61	$5.40	$5.40	$5.40	16,013
2019-06-21	$5.66	$5.68	$5.50	$5.50	$5.50	8,586
2019-06-20	$5.60	$5.73	$5.60	$5.60	$5.60	8,992
2019-06-19	$5.60	$5.75	$5.50	$5.60	$5.60	6,818
2019-06-18	$5.70	$5.78	$5.60	$5.60	$5.60	7,858
2019-06-17	$5.70	$5.75	$5.60	$5.60	$5.60	6,163
2019-06-14	$5.68	$5.83	$5.68	$5.83	$5.83	2,731
2019-06-13	$5.75	$5.80	$5.70	$5.80	$5.80	3,221
2019-06-12	$5.80	$5.81	$5.65	$5.65	$5.65	6,947
2019-06-11	$5.81	$5.82	$5.46	$5.79	$5.79	5,198
2019-06-10	$5.79	$5.85	$5.56	$5.56	$5.56	9,788
2019-06-07	$5.82	$5.85	$5.79	$5.84	$5.84	12,971
2019-06-06	$5.74	$5.80	$5.58	$5.80	$5.80	12,432
2019-06-05	$5.76	$5.76	$5.43	$5.75	$5.75	7,209
2019-06-04	$5.62	$5.76	$5.62	$5.68	$5.68	5,082
2019-06-03	$5.70	$5.74	$5.47	$5.74	$5.74	16,641
2019-05-31	$5.62	$5.80	$5.07	$5.63	$5.63	3,725
2019-05-30	$5.55	$5.75	$5.54	$5.74	$5.74	32,605
2019-05-29	$5.55	$5.76	$5.50	$5.55	$5.55	6,405
2019-05-28	$5.84	$5.85	$5.62	$5.66	$5.66	7,073
2019-05-24	$5.38	$5.78	$5.38	$5.74	$5.74	6,545
2019-05-23	$5.18	$5.64	$5.17	$5.30	$5.30	12,323
2019-05-22	$5.73	$5.75	$5.31	$5.31	$5.31	6,140
2019-05-21	$5.68	$5.91	$5.68	$5.91	$5.91	7,074
2019-05-20	$5.80	$5.80	$5.71	$5.75	$5.75	6,262
2019-05-17	$5.57	$5.89	$5.57	$5.80	$5.80	18,550
2019-05-16	$5.44	$5.58	$5.40	$5.55	$5.55	14,734
2019-05-15	$5.18	$5.42	$5.07	$5.37	$5.37	26,357
2019-05-14	$5.05	$5.05	$4.94	$5.00	$5.00	4,119
2019-05-13	$4.95	$4.98	$4.95	$4.98	$4.98	1,782
2019-05-10	$5.00	$5.00	$4.95	$4.99	$4.99	20,018
2019-05-09	$4.97	$5.00	$4.96	$5.00	$5.00	4,364
2019-05-08	$4.99	$5.04	$4.97	$5.00	$5.00	26,625
2019-05-07	$5.00	$5.08	$4.99	$5.04	$5.04	6,300
2019-05-06	$4.99	$5.09	$4.99	$5.00	$5.00	15,655
2019-05-03	$5.08	$5.09	$4.98	$5.03	$5.03	27,379
2019-05-02	$5.01	$5.01	$5.01	$5.01	$5.01	0
2019-05-01	$5.03	$5.03	$5.01	$5.01	$5.01	2,629
2019-04-30	$4.99	$5.05	$4.96	$5.05	$5.05	3,215
2019-04-29	$5.13	$5.13	$4.95	$5.07	$5.07	13,755
2019-04-26	$5.04	$5.10	$5.01	$5.02	$5.02	6,088
2019-04-25	$5.13	$5.13	$5.01	$5.04	$5.04	5,169
2019-04-24	$4.96	$5.12	$4.96	$5.03	$5.03	4,558
2019-04-23	$5.10	$5.10	$5.01	$5.06	$5.06	8,019
2019-04-22	$5.18	$5.18	$5.12	$5.13	$5.13	3,552
2019-04-18	$5.03	$5.17	$5.03	$5.17	$5.17	326
2019-04-17	$5.10	$5.15	$5.05	$5.07	$5.07	21,800
2019-04-16	$5.19	$5.26	$5.18	$5.26	$5.26	9,285
2019-04-15	$5.09	$5.19	$5.09	$5.19	$5.19	1,227
2019-04-12	$5.19	$5.34	$5.17	$5.34	$5.34	4,001
2019-04-11	$5.23	$5.40	$5.20	$5.34	$5.34	11,073
2019-04-10	$5.12	$5.21	$5.10	$5.20	$5.20	25,140
2019-04-09	$5.05	$5.20	$5.03	$5.18	$5.18	1,476
2019-04-08	$5.08	$5.11	$5.05	$5.05	$5.05	3,516
2019-04-05	$5.16	$5.26	$4.97	$5.01	$5.01	21,379
2019-04-04	$5.21	$5.32	$5.10	$5.20	$5.20	43,923
2019-04-03	$5.34	$5.36	$5.23	$5.23	$5.23	9,422
2019-04-02	$5.33	$5.33	$5.23	$5.29	$5.29	5,354
2019-04-01	$5.33	$5.35	$5.25	$5.29	$5.29	27,800
2019-03-29	$5.26	$5.41	$5.26	$5.26	$5.26	10,077
2019-03-28	$5.29	$5.46	$5.27	$5.46	$5.46	1,006
2019-03-27	$5.27	$5.48	$5.27	$5.30	$5.30	3,007
2019-03-26	$5.42	$5.45	$5.26	$5.26	$5.26	6,730
2019-03-25	$5.35	$5.39	$5.35	$5.39	$5.39	3,263
2019-03-22	$5.39	$5.50	$5.31	$5.35	$5.35	5,115
2019-03-21	$5.58	$5.58	$5.30	$5.48	$5.48	24,013
2019-03-20	$5.65	$5.75	$5.44	$5.58	$5.58	32,318
2019-03-19	$5.80	$5.80	$5.62	$5.78	$5.78	7,792
2019-03-18	$5.74	$5.79	$5.70	$5.75	$5.75	4,252
2019-03-15	$5.80	$5.80	$5.60	$5.60	$5.60	6,153
2019-03-14	$5.79	$5.80	$5.68	$5.77	$5.77	2,024
2019-03-13	$5.71	$5.89	$5.71	$5.80	$5.80	6,530
2019-03-12	$5.78	$5.81	$5.73	$5.73	$5.73	1,081
2019-03-11	$5.89	$5.90	$5.60	$5.80	$5.80	16,410
2019-03-08	$5.80	$5.92	$5.80	$5.85	$5.85	3,836
2019-03-07	$5.90	$5.91	$5.80	$5.82	$5.82	23,780
2019-03-06	$5.79	$5.89	$5.63	$5.80	$5.80	41,332
2019-03-05	$5.69	$5.88	$5.60	$5.73	$5.73	13,568
2019-03-04	$5.75	$5.89	$5.65	$5.86	$5.86	16,005
2019-03-01	$5.74	$5.92	$5.72	$5.88	$5.88	5,281
2019-02-28	$5.82	$6.01	$5.81	$5.81	$5.81	6,901
2019-02-27	$5.93	$6.01	$5.76	$6.01	$6.01	26,258
2019-02-26	$6.03	$6.10	$5.60	$5.95	$5.95	105,618
2019-02-25	$4.58	$4.82	$4.55	$4.80	$4.80	19,149
2019-02-22	$4.53	$4.81	$4.53	$4.57	$4.57	3,622
2019-02-21	$4.70	$4.87	$4.54	$4.80	$4.80	15,148
2019-02-20	$4.72	$4.87	$4.70	$4.70	$4.70	1,645
2019-02-19	$4.90	$4.90	$4.90	$4.90	$4.90	1,560
2019-02-15	$4.51	$4.51	$4.51	$4.51	$4.51	111
2019-02-14	$4.41	$4.51	$4.32	$4.51	$4.51	2,911
2019-02-13	$4.65	$4.91	$4.65	$4.90	$4.90	1,245
2019-02-12	$4.44	$4.75	$4.44	$4.72	$4.72	2,077
2019-02-11	$4.61	$4.61	$4.61	$4.61	$4.61	276
2019-02-08	$4.48	$4.48	$4.48	$4.48	$4.48	297
2019-02-07	$4.95	$4.95	$4.95	$4.95	$4.95	233
2019-02-06	$4.95	$4.95	$4.94	$4.94	$4.94	2,361
2019-02-05	$4.60	$4.94	$4.60	$4.94	$4.94	591
2019-02-04	$4.50	$4.50	$4.50	$4.50	$4.50	91
2019-02-01	$4.48	$4.50	$4.48	$4.50	$4.50	2,615
2019-01-31	$4.31	$4.46	$4.31	$4.46	$4.46	856
2019-01-30	$4.45	$4.45	$4.31	$4.31	$4.31	1,129
2019-01-29	$4.31	$4.37	$4.31	$4.35	$4.35	4,859
2019-01-28	$4.31	$4.31	$4.31	$4.31	$4.31	138
2019-01-25	$4.33	$4.55	$4.33	$4.45	$4.45	1,702
2019-01-24	$4.54	$4.54	$4.31	$4.31	$4.31	880
2019-01-23	$4.12	$4.35	$4.12	$4.35	$4.35	934
2019-01-22	$4.53	$4.54	$4.53	$4.53	$4.53	455
2019-01-18	$4.31	$4.52	$4.31	$4.36	$4.36	963
2019-01-17	$4.58	$4.58	$4.25	$4.25	$4.25	3,863
2019-01-16	$4.94	$4.97	$4.55	$4.55	$4.55	2,517
2019-01-15	$4.34	$4.94	$4.34	$4.94	$4.94	1,028
2019-01-14	$4.76	$4.94	$4.30	$4.30	$4.30	2,641
2019-01-11	$4.29	$4.29	$4.04	$4.28	$4.28	13,874
2019-01-10	$4.05	$4.43	$4.01	$4.33	$4.33	21,834
2019-01-09	$4.26	$4.26	$4.26	$4.26	$4.26	410
2019-01-08	$4.01	$4.01	$4.01	$4.01	$4.01	344
2019-01-07	$4.11	$4.27	$4.00	$4.01	$4.01	5,619
2019-01-04	$4.27	$4.35	$4.00	$4.12	$4.12	6,215
2019-01-03	$4.20	$4.46	$4.08	$4.14	$4.14	10,894
2019-01-02	$4.02	$4.30	$3.96	$4.30	$4.30	10,120
2018-12-31	$4.00	$4.37	$3.99	$4.02	$4.02	52,379
2018-12-28	$3.76	$4.10	$3.76	$4.05	$4.05	32,805
2018-12-27	$3.75	$3.96	$3.75	$3.75	$3.75	18,218
2018-12-26	$3.81	$3.81	$3.75	$3.75	$3.75	27,560
2018-12-24	$3.90	$3.91	$3.76	$3.78	$3.78	9,675
2018-12-21	$3.88	$4.00	$3.80	$3.89	$3.89	22,633
2018-12-20	$3.90	$3.93	$3.80	$3.90	$3.90	32,579
2018-12-19	$3.88	$4.10	$3.88	$3.95	$3.95	23,667
2018-12-18	$4.00	$4.04	$3.83	$3.86	$3.86	33,877
2018-12-17	$4.25	$4.27	$4.00	$4.03	$4.03	61,547
2018-12-14	$4.52	$4.52	$4.40	$4.41	$4.41	16,857
2018-12-13	$4.68	$4.68	$4.52	$4.52	$4.52	12,803
2018-12-12	$4.70	$4.85	$4.68	$4.68	$4.68	8,684
2018-12-11	$4.84	$4.85	$4.70	$4.85	$4.85	1,671
2018-12-10	$4.77	$4.86	$4.65	$4.84	$4.84	24,518
2018-12-07	$4.91	$4.91	$4.91	$4.91	$4.91	48
2018-12-06	$4.90	$4.91	$4.90	$4.91	$4.91	1,276
2018-12-04	$5.03	$5.03	$4.85	$4.99	$4.99	2,122
2018-12-03	$5.01	$5.01	$5.00	$5.00	$5.00	13,888
2018-11-30	$5.01	$5.01	$5.01	$5.01	$5.01	514
2018-11-29	$4.77	$5.10	$4.77	$5.10	$5.10	1,367
2018-11-28	$5.14	$5.14	$5.14	$5.14	$5.14	116
2018-11-27	$5.10	$5.15	$4.88	$5.10	$5.10	13,819
2018-11-26	$5.11	$5.11	$5.11	$5.11	$5.11	117
2018-11-23	$5.10	$5.14	$5.10	$5.14	$5.14	1,924
2018-11-21	$5.10	$5.10	$4.96	$5.10	$5.10	4,826
2018-11-20	$5.26	$5.26	$4.96	$5.10	$5.10	14,155
2018-11-19	$5.30	$5.31	$5.26	$5.30	$5.30	3,223
2018-11-16	$5.45	$5.45	$5.29	$5.32	$5.32	8,096
2018-11-15	$5.55	$5.55	$5.26	$5.26	$5.26	26,980
2018-11-14	$5.71	$5.71	$5.53	$5.55	$5.55	5,483
2018-11-13	$5.30	$5.84	$5.28	$5.84	$5.84	4,136
2018-11-12	$5.73	$5.73	$5.73	$5.73	$5.73	201
2018-11-09	$5.50	$5.63	$5.25	$5.63	$5.63	8,424
2018-11-08	$5.73	$5.80	$5.42	$5.68	$5.68	6,064
2018-11-07	$5.84	$5.90	$5.84	$5.84	$5.84	1,761
2018-11-06	$5.91	$5.91	$5.84	$5.90	$5.90	866
2018-11-05	$5.85	$5.87	$5.84	$5.84	$5.84	782
2018-11-02	$5.77	$5.95	$5.75	$5.75	$5.75	1,087
2018-11-01	$5.70	$5.86	$5.62	$5.83	$5.83	1,609
2018-10-31	$6.21	$6.33	$5.76	$5.90	$5.90	2,697
2018-10-30	$6.29	$6.33	$6.00	$6.03	$6.03	6,714
2018-10-29	$6.02	$6.74	$6.00	$6.61	$6.61	9,270
2018-10-26	$6.22	$6.37	$6.22	$6.28	$6.28	4,501
2018-10-25	$5.35	$6.80	$5.35	$6.63	$6.63	20,963
2018-10-24	$5.66	$5.79	$5.65	$5.79	$5.79	1,236
2018-10-23	$5.80	$5.80	$5.48	$5.63	$5.63	5,304
2018-10-22	$5.72	$5.92	$5.70	$5.80	$5.80	1,164
2018-10-19	$6.04	$6.25	$5.71	$5.87	$5.87	2,764
2018-10-18	$6.12	$6.12	$5.78	$6.00	$6.00	3,982
2018-10-17	$6.16	$6.18	$6.16	$6.17	$6.17	789
2018-10-16	$6.10	$6.19	$5.25	$6.19	$6.19	8,982
2018-10-15	$6.20	$6.23	$6.16	$6.16	$6.16	3,239
2018-10-12	$6.20	$6.34	$6.20	$6.34	$6.34	5,159
2018-10-11	$6.28	$6.37	$6.20	$6.34	$6.34	9,792
2018-10-10	$6.31	$6.33	$6.26	$6.26	$6.26	1,833
2018-10-09	$6.30	$6.34	$6.30	$6.31	$6.31	1,149
2018-10-08	$6.40	$6.50	$6.30	$6.30	$6.30	9,548
2018-10-05	$6.37	$6.68	$6.37	$6.51	$6.51	1,199
2018-10-04	$6.60	$6.60	$6.30	$6.41	$6.41	3,316
2018-10-03	$6.66	$6.66	$6.50	$6.54	$6.54	3,460
2018-10-02	$6.60	$6.72	$6.40	$6.58	$6.58	5,282
2018-10-01	$6.41	$6.78	$6.32	$6.52	$6.52	2,012
2018-09-28	$6.90	$6.90	$6.61	$6.70	$6.70	2,046
2018-09-27	$6.63	$6.95	$6.25	$6.70	$6.70	7,329
2018-09-26	$6.65	$6.90	$6.30	$6.65	$6.65	4,737
2018-09-25	$6.33	$7.10	$6.30	$7.10	$7.10	2,843
2018-09-24	$6.85	$6.90	$6.35	$6.55	$6.55	4,210
2018-09-21	$6.37	$7.20	$6.20	$6.90	$6.90	29,585
2018-09-20	$6.10	$6.30	$6.10	$6.30	$6.30	19,919
2018-09-19	$6.20	$6.45	$6.10	$6.20	$6.20	14,004
2018-09-18	$6.25	$6.35	$6.20	$6.20	$6.20	7,186
2018-09-17	$6.25	$6.32	$6.25	$6.25	$6.25	8,353
2018-09-14	$6.25	$6.38	$6.25	$6.25	$6.25	10,422
2018-09-13	$6.35	$6.35	$6.25	$6.30	$6.30	8,878
2018-09-12	$6.50	$6.50	$6.35	$6.35	$6.35	17,591
2018-09-11	$6.55	$6.70	$6.45	$6.45	$6.45	11,880
2018-09-10	$6.70	$6.75	$6.20	$6.55	$6.55	18,448
2018-09-07	$6.80	$6.85	$6.80	$6.85	$6.85	6,560
2018-09-06	$6.80	$6.80	$6.80	$6.80	$6.80	615
2018-09-05	$6.74	$6.80	$6.73	$6.80	$6.80	4,268
2018-09-04	$6.85	$6.85	$6.85	$6.85	$6.85	224
2018-08-31	$6.90	$6.94	$6.90	$6.90	$6.90	1,960
2018-08-30	$6.90	$6.93	$6.90	$6.90	$6.90	1,730
2018-08-29	$6.90	$7.00	$6.85	$6.85	$6.85	1,189
2018-08-28	$6.91	$6.92	$6.90	$6.90	$6.90	4,298
2018-08-27	$7.05	$7.10	$6.90	$6.90	$6.90	8,874
2018-08-24	$6.99	$7.05	$6.99	$7.05	$7.05	1,834
2018-08-23	$7.00	$7.00	$6.98	$6.98	$6.98	628
2018-08-22	$7.00	$7.10	$7.00	$7.10	$7.10	3,759
2018-08-21	$7.10	$7.10	$7.00	$7.05	$7.05	1,069
2018-08-20	$7.05	$7.10	$7.00	$7.10	$7.10	1,565
2018-08-17	$7.10	$7.10	$6.95	$6.95	$6.95	565
2018-08-16	$7.00	$7.20	$6.95	$6.95	$6.95	11,987
2018-08-15	$7.15	$7.15	$7.10	$7.10	$7.10	6,558
2018-08-14	$7.30	$7.45	$7.30	$7.45	$7.45	2,854
2018-08-13	$7.20	$7.40	$7.20	$7.40	$7.40	5,954
2018-08-10	$7.20	$7.20	$7.20	$7.20	$7.20	461
2018-08-09	$7.25	$7.50	$7.20	$7.20	$7.20	3,820
2018-08-08	$7.35	$7.50	$7.35	$7.50	$7.50	5,470
2018-08-07	$7.35	$7.35	$7.15	$7.15	$7.15	1,705
2018-08-06	$7.15	$7.50	$7.15	$7.20	$7.20	19,850
2018-08-03	$7.15	$7.20	$7.15	$7.20	$7.20	4,145
2018-08-02	$7.19	$7.19	$7.15	$7.15	$7.15	1,808
2018-08-01	$7.20	$7.20	$7.06	$7.06	$7.06	2,025
2018-07-31	$7.15	$7.16	$7.15	$7.15	$7.15	2,603
2018-07-30	$7.05	$7.13	$7.05	$7.13	$7.13	370
2018-07-27	$7.10	$7.14	$7.10	$7.14	$7.14	1,214
2018-07-26	$7.10	$7.10	$7.10	$7.10	$7.10	37
2018-07-25	$7.10	$7.10	$7.10	$7.10	$7.10	100
2018-07-24	$7.30	$7.30	$7.09	$7.09	$7.09	4,646
2018-07-23	$7.30	$7.30	$7.10	$7.30	$7.30	4,761
2018-07-20	$7.15	$7.18	$7.02	$7.09	$7.09	3,320
2018-07-19	$6.97	$7.25	$6.97	$7.00	$7.00	4,446
2018-07-18	$7.08	$7.13	$6.97	$6.98	$6.98	2,566
2018-07-17	$7.25	$7.25	$7.00	$7.02	$7.02	4,006
2018-07-16	$6.98	$7.20	$6.95	$7.20	$7.20	5,813
2018-07-13	$6.95	$7.05	$6.95	$7.05	$7.05	631
2018-07-12	$7.22	$7.22	$6.95	$6.95	$6.95	5,451
2018-07-11	$7.12	$7.12	$6.97	$7.10	$7.10	3,092
2018-07-10	$7.00	$7.14	$6.95	$6.95	$6.95	5,788
2018-07-09	$7.15	$7.15	$7.00	$7.00	$7.00	3,629
2018-07-06	$7.00	$7.10	$7.00	$7.10	$7.10	5,491
2018-07-05	$7.00	$7.00	$7.00	$7.00	$7.00	161
2018-07-03	$7.00	$7.35	$7.00	$7.20	$7.20	3,856
2018-07-02	$7.10	$7.10	$7.00	$7.04	$7.04	3,936
2018-06-29	$7.05	$7.20	$7.00	$7.10	$7.10	7,674
2018-06-28	$7.20	$7.20	$7.20	$7.20	$7.20	452
2018-06-27	$7.55	$7.55	$7.25	$7.40	$7.40	6,201
2018-06-26	$7.55	$7.55	$7.31	$7.31	$7.31	993
2018-06-25	$7.55	$7.55	$7.33	$7.35	$7.35	22,709
2018-06-22	$7.30	$7.35	$7.30	$7.35	$7.35	6,740
2018-06-21	$7.49	$7.49	$7.49	$7.49	$7.49	42
2018-06-20	$7.30	$7.49	$7.30	$7.49	$7.49	2,908
2018-06-19	$7.61	$7.61	$7.30	$7.30	$7.30	1,664
2018-06-18	$7.80	$7.80	$7.60	$7.65	$7.65	810
2018-06-15	$7.80	$7.90	$7.55	$7.60	$7.60	4,586
2018-06-14	$7.75	$7.80	$7.70	$7.80	$7.80	3,438
2018-06-13	$7.85	$7.85	$7.65	$7.70	$7.70	5,200
2018-06-12	$7.70	$7.87	$7.62	$7.80	$7.80	6,411
2018-06-11	$7.95	$7.95	$7.60	$7.65	$7.65	7,364
2018-06-08	$7.95	$7.95	$7.89	$7.90	$7.90	1,511
2018-06-07	$7.95	$7.95	$7.80	$7.95	$7.95	6,844
2018-06-06	$7.70	$7.95	$7.67	$7.80	$7.80	40,616
2018-06-05	$7.60	$7.75	$7.55	$7.65	$7.65	2,180
2018-06-04	$7.95	$7.95	$7.55	$7.55	$7.55	10,865
2018-06-01	$7.75	$7.95	$7.63	$7.95	$7.95	5,108
2018-05-31	$7.65	$7.95	$7.60	$7.70	$7.70	40,035
2018-05-30	$7.80	$7.81	$7.50	$7.60	$7.60	13,178
2018-05-29	$7.50	$7.85	$7.50	$7.60	$7.60	9,049
2018-05-25	$7.50	$7.90	$7.50	$7.65	$7.65	5,134
2018-05-24	$7.40	$7.88	$7.25	$7.50	$7.50	30,724
2018-05-23	$7.90	$7.90	$7.40	$7.60	$7.60	25,189
2018-05-22	$7.80	$7.85	$7.74	$7.80	$7.80	49,533
2018-05-21	$7.60	$7.80	$7.55	$7.80	$7.80	30,701
2018-05-18	$7.70	$7.75	$7.30	$7.60	$7.60	29,016
2018-05-17	$7.37	$7.70	$7.30	$7.70	$7.70	11,263
2018-05-16	$7.20	$7.40	$7.10	$7.35	$7.35	5,904
2018-05-15	$7.35	$7.45	$7.17	$7.28	$7.28	1,383
2018-05-14	$8.25	$8.25	$7.21	$7.35	$7.35	24,643
2018-05-11	$7.05	$7.30	$6.97	$7.20	$7.20	30,925
2018-05-10	$6.84	$7.00	$6.84	$6.88	$6.88	2,956
2018-05-09	$6.68	$6.68	$6.68	$6.68	$6.68	618
2018-05-08	$6.71	$6.76	$6.68	$6.76	$6.76	2,843
2018-05-07	$6.78	$6.78	$6.78	$6.78	$6.78	277
2018-05-04	$6.75	$6.75	$6.65	$6.75	$6.75	528
2018-05-03	$6.70	$6.85	$6.65	$6.75	$6.75	3,084
2018-05-02	$6.85	$6.95	$6.78	$6.95	$6.95	4,882
2018-05-01	$6.85	$6.85	$6.70	$6.80	$6.80	2,882
2018-04-30	$6.85	$6.85	$6.85	$6.85	$6.85	194
2018-04-27	$6.65	$6.85	$6.65	$6.85	$6.85	2,492
2018-04-26	$6.85	$6.85	$6.70	$6.70	$6.70	601
2018-04-25	$6.80	$6.95	$6.79	$6.85	$6.85	2,084
2018-04-24	$6.90	$6.90	$6.90	$6.90	$6.90	506
2018-04-23	$6.85	$6.85	$6.81	$6.81	$6.81	2,017
2018-04-20	$6.81	$6.81	$6.81	$6.81	$6.81	511
2018-04-19	$6.60	$6.75	$6.60	$6.75	$6.75	277
2018-04-18	$6.65	$6.85	$6.65	$6.75	$6.75	4,342
2018-04-17	$6.70	$6.85	$6.70	$6.75	$6.75	2,979
2018-04-16	$6.80	$6.80	$6.80	$6.80	$6.80	146
2018-04-13	$6.70	$6.80	$6.70	$6.80	$6.80	391
2018-04-12	$6.65	$6.80	$6.65	$6.70	$6.70	1,772
2018-04-11	$6.75	$6.90	$6.60	$6.60	$6.60	866
2018-04-10	$7.10	$7.10	$6.60	$6.70	$6.70	25,403
2018-04-09	$6.90	$7.08	$6.79	$7.08	$7.08	3,300
2018-04-06	$7.00	$7.08	$6.80	$6.85	$6.85	4,070
2018-04-05	$7.10	$7.15	$6.83	$6.83	$6.83	5,480
2018-04-04	$7.10	$7.30	$7.08	$7.08	$7.08	6,383
2018-04-03	$7.20	$7.20	$6.93	$7.05	$7.05	3,766
2018-04-02	$6.60	$7.20	$6.60	$7.15	$7.15	5,715
2018-03-29	$6.60	$7.15	$6.60	$7.15	$7.15	6,333
2018-03-28	$6.80	$7.10	$6.62	$7.08	$7.08	1,784
2018-03-27	$6.90	$7.25	$6.76	$7.20	$7.20	4,555
2018-03-26	$7.01	$7.01	$6.75	$7.01	$7.01	1,837
2018-03-23	$7.20	$7.20	$7.15	$7.15	$7.15	869
2018-03-22	$7.20	$7.20	$7.10	$7.10	$7.10	795
2018-03-21	$7.00	$7.20	$6.85	$7.11	$7.11	4,622
2018-03-20	$7.30	$7.30	$6.85	$7.25	$7.25	5,167
2018-03-19	$6.78	$7.30	$6.78	$7.30	$7.30	6,390
2018-03-16	$7.10	$7.25	$6.94	$7.25	$7.25	16,962
2018-03-15	$7.03	$7.20	$6.88	$7.10	$7.10	6,817
2018-03-14	$6.86	$7.30	$6.86	$7.25	$7.25	4,979
2018-03-13	$7.00	$7.25	$6.80	$7.10	$7.10	2,321
2018-03-12	$6.95	$7.10	$6.80	$7.10	$7.10	5,417
2018-03-09	$6.95	$6.95	$6.66	$6.85	$6.85	4,704
2018-03-08	$6.94	$6.94	$6.90	$6.90	$6.90	1,142
2018-03-07	$7.05	$7.05	$6.85	$6.85	$6.85	1,863
2018-03-06	$6.90	$6.90	$6.85	$6.85	$6.85	1,034
2018-03-05	$6.85	$6.95	$6.84	$6.85	$6.85	793
2018-03-02	$6.80	$6.80	$6.75	$6.75	$6.75	2,941
2018-03-01	$6.80	$6.80	$6.75	$6.80	$6.80	616
2018-02-28	$6.60	$6.80	$6.60	$6.80	$6.80	6,527
2018-02-27	$6.63	$6.64	$6.63	$6.64	$6.64	2,569
2018-02-26	$6.80	$6.85	$6.60	$6.70	$6.70	6,218
2018-02-23	$6.60	$6.75	$6.60	$6.65	$6.65	1,798
2018-02-22	$6.90	$6.95	$6.60	$6.70	$6.70	12,330
2018-02-21	$6.90	$6.90	$6.80	$6.90	$6.90	8,330
2018-02-20	$7.10	$7.10	$6.90	$6.95	$6.95	4,538
2018-02-16	$7.10	$7.10	$7.10	$7.10	$7.10	711
2018-02-15	$7.00	$7.05	$6.96	$6.98	$6.98	5,164
2018-02-14	$7.05	$7.15	$6.95	$6.95	$6.95	8,400
2018-02-13	$6.95	$7.10	$6.95	$7.10	$7.10	4,600
2018-02-12	$7.05	$7.05	$6.90	$6.90	$6.90	1,480
2018-02-09	$7.05	$7.05	$6.90	$7.00	$7.00	18,790
2018-02-08	$7.00	$7.25	$6.95	$7.05	$7.05	11,555
2018-02-07	$6.95	$6.95	$6.90	$6.90	$6.90	696
2018-02-06	$6.75	$7.00	$6.65	$6.85	$6.85	11,853
2018-02-05	$6.70	$6.75	$6.60	$6.70	$6.70	2,873
2018-02-02	$6.70	$6.80	$6.55	$6.75	$6.75	6,899
2018-02-01	$6.75	$6.80	$6.60	$6.80	$6.80	5,244
2018-01-31	$6.90	$6.97	$6.85	$6.86	$6.86	7,277
2018-01-30	$6.85	$6.85	$6.80	$6.80	$6.80	1,354
2018-01-29	$6.95	$7.05	$6.90	$6.90	$6.90	5,083
2018-01-26	$6.64	$7.05	$6.64	$7.05	$7.05	1,769
2018-01-25	$6.90	$7.03	$6.74	$7.02	$7.02	5,345
2018-01-24	$6.90	$6.91	$6.85	$6.90	$6.90	6,768
2018-01-23	$6.90	$6.90	$6.90	$6.90	$6.90	1,032
2018-01-22	$7.05	$7.05	$6.95	$7.00	$7.00	464
2018-01-19	$6.80	$7.00	$6.78	$6.95	$6.95	9,316
2018-01-18	$7.01	$7.10	$7.01	$7.05	$7.05	865
2018-01-17	$7.15	$7.15	$6.80	$7.10	$7.10	9,683
2018-01-16	$7.15	$7.15	$6.93	$7.15	$7.15	6,236
2018-01-12	$7.15	$7.15	$6.90	$7.05	$7.05	12,111
2018-01-11	$7.15	$7.15	$7.00	$7.10	$7.10	6,722
2018-01-10	$7.00	$7.14	$6.89	$7.14	$7.14	18,870
2018-01-09	$7.05	$7.10	$7.00	$7.10	$7.10	4,682
2018-01-08	$7.25	$7.30	$7.25	$7.25	$7.25	587
2018-01-05	$7.25	$7.27	$7.15	$7.21	$7.21	7,081
2018-01-04	$7.10	$7.20	$7.10	$7.20	$7.20	578
2018-01-03	$7.15	$7.25	$7.15	$7.15	$7.15	1,426
2018-01-02	$7.20	$7.45	$7.14	$7.20	$7.20	2,513
2017-12-29	$7.15	$7.25	$7.15	$7.25	$7.25	2,724
2017-12-28	$7.25	$7.25	$7.12	$7.25	$7.25	686
2017-12-27	$7.08	$7.25	$7.08	$7.25	$7.25	2,745
2017-12-26	$7.25	$7.30	$7.09	$7.30	$7.30	3,199
2017-12-22	$7.20	$7.32	$7.01	$7.30	$7.30	4,623
2017-12-21	$7.25	$7.25	$7.25	$7.25	$7.25	307
2017-12-20	$7.10	$7.30	$7.10	$7.30	$7.30	2,947
2017-12-19	$7.20	$7.30	$7.10	$7.30	$7.30	879
2017-12-18	$7.25	$7.35	$7.25	$7.30	$7.30	6,460
2017-12-15	$7.05	$7.30	$6.85	$7.20	$7.20	16,945
2017-12-14	$7.35	$7.39	$7.10	$7.20	$7.20	6,021
2017-12-13	$7.45	$7.45	$7.20	$7.20	$7.20	11,616
2017-12-12	$7.31	$7.36	$7.31	$7.33	$7.33	2,936
2017-12-11	$7.30	$7.45	$7.26	$7.45	$7.45	4,719
2017-12-08	$7.30	$7.30	$7.30	$7.30	$7.30	659
2017-12-07	$7.43	$7.45	$7.40	$7.40	$7.40	2,620
2017-12-06	$7.37	$7.45	$7.29	$7.45	$7.45	2,545
2017-12-05	$7.30	$7.45	$7.20	$7.45	$7.45	5,872
2017-12-04	$7.35	$7.35	$7.11	$7.20	$7.20	4,327
2017-12-01	$7.35	$7.40	$7.15	$7.35	$7.35	3,004
2017-11-30	$7.40	$7.40	$7.30	$7.30	$7.30	759
2017-11-29	$7.40	$7.40	$7.28	$7.35	$7.35	9,638
2017-11-28	$7.35	$7.48	$7.21	$7.40	$7.40	1,906
2017-11-27	$7.20	$7.55	$7.20	$7.35	$7.35	6,175
2017-11-24	$7.40	$7.40	$7.10	$7.25	$7.25	15,109
2017-11-22	$7.19	$7.30	$7.10	$7.25	$7.25	2,529
2017-11-21	$7.70	$7.70	$7.00	$7.25	$7.25	32,475
2017-11-20	$7.45	$7.75	$7.40	$7.57	$7.57	29,034
2017-11-17	$7.10	$7.40	$7.10	$7.40	$7.40	67,235
2017-11-16	$7.16	$7.30	$7.16	$7.21	$7.21	6,419
2017-11-15	$7.15	$7.15	$6.95	$7.10	$7.10	13,647
2017-11-14	$7.15	$7.24	$6.95	$7.10	$7.10	11,363
2017-11-13	$7.06	$7.25	$7.05	$7.13	$7.13	7,778
2017-11-10	$6.95	$7.10	$6.95	$7.00	$7.00	1,002
2017-11-09	$7.05	$7.09	$7.00	$7.09	$7.09	8,390
2017-11-08	$6.95	$7.15	$6.95	$7.00	$7.00	2,907
2017-11-07	$7.05	$7.10	$6.96	$7.00	$7.00	3,385
2017-11-06	$7.10	$7.10	$7.00	$7.10	$7.10	10,880
2017-11-03	$7.05	$7.20	$7.05	$7.18	$7.18	4,825
2017-11-02	$7.24	$7.24	$7.05	$7.10	$7.10	4,218
2017-11-01	$7.10	$7.10	$7.09	$7.09	$7.09	893
2017-10-31	$7.10	$7.13	$7.09	$7.13	$7.13	2,541
2017-10-30	$7.15	$7.15	$7.00	$7.09	$7.09	6,784
2017-10-27	$7.10	$7.19	$7.04	$7.12	$7.12	4,176
2017-10-26	$7.10	$7.20	$7.10	$7.20	$7.20	3,449
2017-10-25	$7.10	$7.30	$7.10	$7.20	$7.20	985
2017-10-24	$7.35	$7.37	$7.13	$7.13	$7.13	4,759
2017-10-23	$7.35	$7.35	$7.30	$7.32	$7.32	2,953
2017-10-20	$7.55	$7.65	$7.40	$7.47	$7.47	1,435
2017-10-19	$7.45	$7.56	$7.35	$7.44	$7.44	11,330
2017-10-18	$7.35	$7.50	$7.35	$7.50	$7.50	464
2017-10-17	$7.50	$7.50	$7.40	$7.45	$7.45	2,106
2017-10-16	$7.30	$7.45	$7.30	$7.45	$7.45	1,384
2017-10-13	$7.35	$7.35	$7.32	$7.35	$7.35	4,061
2017-10-12	$7.55	$7.55	$7.35	$7.35	$7.35	4,612
2017-10-11	$7.57	$7.65	$7.57	$7.60	$7.60	1,084
2017-10-10	$7.61	$7.68	$7.61	$7.68	$7.68	446
2017-10-09	$7.70	$7.70	$7.57	$7.60	$7.60	2,999
2017-10-06	$7.65	$7.70	$7.65	$7.70	$7.70	2,048
2017-10-05	$7.75	$7.75	$7.68	$7.70	$7.70	6,962
2017-10-04	$7.74	$7.74	$7.70	$7.70	$7.70	1,045
2017-10-03	$7.70	$7.75	$7.68	$7.70	$7.70	1,562
2017-10-02	$7.75	$7.75	$7.64	$7.65	$7.65	3,661
2017-09-29	$7.60	$7.84	$7.60	$7.70	$7.70	4,145
2017-09-28	$7.90	$7.90	$7.50	$7.55	$7.55	5,832
2017-09-27	$7.80	$8.00	$7.70	$8.00	$8.00	2,810
2017-09-26	$7.47	$8.00	$7.47	$7.62	$7.62	6,173
2017-09-25	$7.67	$7.67	$7.55	$7.55	$7.55	445
2017-09-22	$7.75	$7.75	$7.45	$7.75	$7.75	4,734
2017-09-21	$7.80	$7.80	$7.65	$7.80	$7.80	2,798
2017-09-20	$7.80	$8.00	$7.70	$7.85	$7.85	4,885
2017-09-19	$7.87	$7.90	$7.85	$7.90	$7.90	955
2017-09-18	$7.95	$8.02	$7.90	$7.95	$7.95	1,607
2017-09-15	$7.32	$8.15	$7.32	$8.05	$8.05	11,602
2017-09-14	$7.85	$8.10	$7.85	$8.10	$8.10	3,084
2017-09-13	$7.90	$8.05	$7.75	$8.00	$8.00	5,995
2017-09-12	$7.60	$7.80	$7.42	$7.80	$7.80	7,816
2017-09-11	$7.35	$7.65	$7.35	$7.65	$7.65	4,963
2017-09-08	$7.30	$7.45	$7.30	$7.39	$7.39	6,847
2017-09-07	$7.45	$7.45	$7.25	$7.30	$7.30	8,107
2017-09-06	$7.15	$7.34	$7.12	$7.25	$7.25	8,388
2017-09-05	$7.60	$7.60	$7.25	$7.35	$7.35	10,139
2017-09-01	$7.45	$7.60	$7.45	$7.60	$7.60	3,109
2017-08-31	$7.55	$7.60	$7.50	$7.50	$7.50	4,515
2017-08-30	$7.55	$7.70	$7.55	$7.61	$7.61	4,888
2017-08-29	$7.65	$7.65	$7.45	$7.50	$7.50	4,976
2017-08-28	$7.95	$7.95	$7.51	$7.70	$7.70	9,261
2017-08-25	$8.15	$8.15	$7.90	$8.00	$8.00	9,439
2017-08-24	$7.90	$8.15	$7.90	$8.15	$8.15	48,610
2017-08-23	$8.00	$8.00	$7.95	$7.98	$7.98	755
2017-08-22	$8.10	$8.15	$7.90	$7.90	$7.90	16,369
2017-08-21	$8.25	$8.25	$8.05	$8.15	$8.15	7,181
2017-08-18	$8.10	$8.20	$8.00	$8.20	$8.20	20,916
2017-08-17	$7.95	$8.11	$7.93	$8.00	$8.00	41,318
2017-08-16	$7.65	$8.00	$7.55	$7.90	$7.90	62,723
2017-08-15	$7.05	$7.65	$7.05	$7.65	$7.65	31,385
2017-08-14	$7.05	$7.15	$7.05	$7.15	$7.15	3,417
2017-08-11	$7.00	$7.10	$7.00	$7.10	$7.10	10,369
2017-08-10	$6.90	$7.15	$6.85	$6.95	$6.95	3,202
2017-08-09	$7.15	$7.15	$7.06	$7.06	$7.06	896
2017-08-08	$7.30	$7.30	$7.15	$7.15	$7.15	1,931
2017-08-07	$7.30	$7.30	$7.25	$7.30	$7.30	1,727
2017-08-04	$7.30	$7.33	$7.30	$7.31	$7.31	1,221
2017-08-03	$7.40	$7.42	$7.40	$7.40	$7.40	913
2017-08-02	$7.50	$7.50	$7.45	$7.50	$7.50	1,536
2017-08-01	$7.60	$7.60	$7.45	$7.55	$7.55	3,136
2017-07-31	$7.68	$7.70	$7.65	$7.65	$7.65	1,217
2017-07-28	$7.75	$7.75	$7.65	$7.70	$7.70	5,063
2017-07-27	$7.60	$7.70	$7.60	$7.70	$7.70	1,124
2017-07-26	$7.80	$7.80	$7.40	$7.55	$7.55	29,622
2017-07-25	$7.85	$7.90	$7.75	$7.75	$7.75	5,745
2017-07-24	$7.90	$7.90	$7.85	$7.90	$7.90	1,222
2017-07-21	$7.80	$7.90	$7.80	$7.85	$7.85	9,359
2017-07-20	$7.90	$7.90	$7.85	$7.90	$7.90	675
2017-07-19	$7.75	$8.00	$7.75	$7.90	$7.90	6,006
2017-07-18	$7.65	$7.80	$7.65	$7.80	$7.80	7,356
2017-07-17	$7.54	$7.85	$7.54	$7.75	$7.75	14,882
2017-07-14	$7.90	$7.95	$7.70	$7.80	$7.80	10,678
2017-07-13	$7.90	$7.95	$7.60	$7.80	$7.80	9,452
2017-07-12	$7.85	$7.95	$7.85	$7.90	$7.90	871
2017-07-11	$7.75	$7.90	$7.61	$7.80	$7.80	5,632
2017-07-10	$7.85	$7.85	$7.60	$7.70	$7.70	9,850
2017-07-07	$7.80	$7.90	$7.80	$7.83	$7.83	2,633
2017-07-06	$8.00	$8.00	$7.94	$7.94	$7.94	1,280
2017-07-05	$7.95	$8.00	$7.90	$8.00	$8.00	4,076
2017-07-03	$8.00	$8.00	$7.95	$7.95	$7.95	1,340
2017-06-30	$8.05	$8.15	$7.85	$7.98	$7.98	53,748
2017-06-29	$8.05	$8.15	$7.75	$8.15	$8.15	55,059
2017-06-28	$8.20	$8.25	$8.00	$8.10	$8.10	32,414
2017-06-27	$8.10	$8.25	$7.70	$8.25	$8.25	32,978
2017-06-26	$8.30	$8.30	$8.00	$8.00	$8.00	13,643
2017-06-23	$8.30	$8.40	$8.20	$8.40	$8.40	13,083
2017-06-22	$8.25	$8.30	$8.20	$8.30	$8.30	790
2017-06-21	$8.40	$8.40	$8.20	$8.20	$8.20	16,395
2017-06-20	$8.30	$8.45	$8.30	$8.33	$8.33	8,192
2017-06-19	$8.45	$8.45	$8.35	$8.38	$8.38	3,414
2017-06-16	$8.40	$8.45	$8.25	$8.36	$8.36	14,811
2017-06-15	$8.45	$8.50	$8.25	$8.25	$8.25	19,916
2017-06-14	$8.25	$8.40	$8.25	$8.40	$8.40	7,494
2017-06-13	$8.10	$8.40	$8.10	$8.20	$8.20	33,710
2017-06-12	$7.95	$8.20	$7.95	$8.10	$8.10	25,427
2017-06-09	$8.00	$8.05	$7.80	$7.85	$7.85	31,041
2017-06-08	$7.80	$7.85	$7.75	$7.84	$7.84	42,764
2017-06-07	$7.80	$7.80	$7.75	$7.80	$7.80	3,684
2017-06-06	$7.75	$7.85	$7.70	$7.80	$7.80	13,761
2017-06-05	$7.80	$7.85	$7.65	$7.65	$7.65	30,656
2017-06-02	$7.55	$7.80	$7.55	$7.80	$7.80	14,882
2017-06-01	$7.45	$7.80	$7.30	$7.40	$7.40	5,001
2017-05-31	$7.21	$7.40	$7.21	$7.35	$7.35	7,284
2017-05-30	$7.31	$7.31	$7.20	$7.20	$7.20	7,324
2017-05-26	$7.66	$7.66	$7.46	$7.46	$7.46	1,135
2017-05-25	$7.45	$7.45	$7.40	$7.45	$7.45	9,300
2017-05-24	$7.60	$7.70	$7.36	$7.40	$7.40	8,455
2017-05-23	$7.60	$7.60	$7.50	$7.50	$7.50	301
2017-05-22	$7.45	$7.65	$7.34	$7.62	$7.62	11,198
2017-05-19	$7.47	$7.50	$7.41	$7.43	$7.43	9,563
2017-05-18	$7.85	$7.85	$7.35	$7.35	$7.35	3,956
2017-05-17	$7.10	$7.11	$7.05	$7.11	$7.11	737
2017-05-16	$7.60	$7.75	$7.15	$7.30	$7.30	29,530
2017-05-15	$7.40	$8.20	$7.40	$7.60	$7.60	97,743
2017-05-12	$7.01	$7.35	$6.95	$7.35	$7.35	53,173
2017-05-11	$7.24	$7.24	$7.15	$7.15	$7.15	2,839
2017-05-10	$7.15	$7.15	$7.15	$7.15	$7.15	108
2017-05-09	$7.15	$7.24	$7.10	$7.15	$7.15	3,395
2017-05-08	$7.16	$7.19	$7.10	$7.18	$7.18	4,686
2017-05-05	$7.15	$7.35	$7.10	$7.10	$7.10	16,839
2017-05-04	$7.05	$7.30	$7.05	$7.10	$7.10	6,046
2017-05-03	$7.35	$7.65	$7.30	$7.35	$7.35	17,938
2017-05-02	$7.30	$7.45	$7.05	$7.25	$7.25	18,200
2017-05-01	$7.39	$7.39	$7.39	$7.39	$7.39	129
2017-04-28	$7.45	$7.60	$7.30	$7.30	$7.30	80,967
2017-04-27	$7.40	$7.40	$7.30	$7.30	$7.30	2,234
2017-04-26	$7.45	$7.60	$7.35	$7.35	$7.35	6,262
2017-04-25	$7.50	$7.51	$7.40	$7.40	$7.40	5,175
2017-04-24	$7.44	$7.65	$7.44	$7.50	$7.50	24,100
2017-04-21	$7.45	$7.50	$7.45	$7.50	$7.50	5,759
2017-04-20	$7.50	$7.55	$7.35	$7.45	$7.45	13,251
2017-04-19	$7.45	$7.55	$7.45	$7.50	$7.50	2,318
2017-04-18	$7.40	$7.40	$7.40	$7.40	$7.40	279
2017-04-17	$7.65	$7.70	$7.50	$7.50	$7.50	10,157
2017-04-13	$7.60	$7.60	$7.40	$7.55	$7.55	4,230
2017-04-12	$7.70	$7.70	$7.55	$7.64	$7.64	1,755
2017-04-11	$7.55	$7.55	$7.55	$7.55	$7.55	206
2017-04-10	$7.70	$7.88	$7.65	$7.75	$7.75	21,649
2017-04-07	$7.70	$7.70	$7.65	$7.70	$7.70	1,886
2017-04-06	$7.70	$7.75	$7.66	$7.70	$7.70	1,569
2017-04-05	$8.10	$8.10	$7.60	$7.80	$7.80	36,919
2017-04-04	$7.80	$8.05	$7.60	$7.95	$7.95	48,699
2017-04-03	$8.07	$8.15	$7.85	$7.85	$7.85	3,125
2017-03-31	$7.85	$9.00	$7.85	$8.10	$8.10	57,040
2017-03-30	$7.70	$7.90	$7.50	$7.90	$7.90	44,359
2017-03-29	$7.75	$7.75	$7.65	$7.65	$7.65	247
2017-03-28	$7.70	$7.90	$7.70	$7.70	$7.70	48,115
2017-03-27	$7.70	$7.75	$7.45	$7.70	$7.70	64,830
2017-03-24	$7.70	$7.95	$7.50	$7.75	$7.75	44,655
2017-03-23	$7.65	$7.70	$7.30	$7.65	$7.65	52,358
2017-03-22	$7.75	$7.75	$7.55	$7.75	$7.75	3,142
2017-03-21	$7.70	$7.85	$7.50	$7.66	$7.66	26,387
2017-03-20	$7.83	$7.83	$7.40	$7.60	$7.60	37,610
2017-03-17	$7.52	$7.75	$7.40	$7.75	$7.75	12,385
2017-03-16	$7.44	$7.55	$7.22	$7.25	$7.25	8,804
2017-03-15	$7.20	$7.32	$7.10	$7.20	$7.20	11,230
2017-03-14	$7.45	$7.46	$7.23	$7.30	$7.30	41,493
2017-03-13	$7.10	$7.40	$7.10	$7.40	$7.40	45,089
2017-03-10	$7.10	$7.15	$7.10	$7.10	$7.10	3,913
2017-03-09	$7.30	$7.30	$7.10	$7.10	$7.10	37,209
2017-03-08	$7.15	$7.25	$6.95	$7.25	$7.25	31,601
2017-03-07	$7.25	$7.25	$7.10	$7.10	$7.10	16,091
2017-03-06	$7.30	$7.35	$7.10	$7.10	$7.10	36,564
2017-03-03	$7.10	$7.30	$7.10	$7.20	$7.20	23,979
2017-03-02	$7.15	$7.15	$7.05	$7.05	$7.05	4,614
2017-03-01	$7.29	$7.29	$7.20	$7.20	$7.20	858
2017-02-28	$7.40	$7.55	$7.10	$7.20	$7.20	33,816
2017-02-27	$7.35	$7.40	$7.05	$7.40	$7.40	18,521
2017-02-24	$7.50	$7.50	$6.96	$7.25	$7.25	46,547
2017-02-23	$7.21	$7.90	$7.00	$7.60	$7.60	47,982
2017-02-22	$7.05	$7.20	$7.05	$7.20	$7.20	3,334
2017-02-21	$7.05	$7.05	$6.95	$7.00	$7.00	3,022
2017-02-17	$6.95	$7.10	$6.95	$7.05	$7.05	2,791
2017-02-16	$7.10	$7.10	$6.99	$7.05	$7.05	4,653
2017-02-15	$6.90	$7.20	$6.90	$7.15	$7.15	2,528
2017-02-14	$6.65	$6.90	$6.65	$6.70	$6.70	9,463
2017-02-13	$6.66	$6.70	$6.65	$6.65	$6.65	805
2017-02-10	$6.61	$6.65	$6.60	$6.65	$6.65	1,818
2017-02-09	$6.50	$6.65	$6.50	$6.65	$6.65	1,125
2017-02-08	$6.60	$6.62	$6.50	$6.50	$6.50	2,179
2017-02-07	$6.61	$6.69	$6.60	$6.69	$6.69	6,186
2017-02-06	$6.55	$6.62	$6.50	$6.55	$6.55	6,900
2017-02-03	$6.55	$6.68	$6.50	$6.50	$6.50	9,433
2017-02-02	$6.65	$6.65	$6.55	$6.55	$6.55	10,088
2017-02-01	$6.78	$6.78	$6.60	$6.70	$6.70	7,055
2017-01-31	$6.75	$6.80	$6.55	$6.75	$6.75	18,900
2017-01-30	$6.85	$6.88	$6.85	$6.85	$6.85	1,682
2017-01-27	$6.89	$6.89	$6.89	$6.89	$6.89	364
2017-01-26	$7.05	$7.05	$7.05	$7.05	$7.05	200
2017-01-25	$7.10	$7.10	$6.85	$6.91	$6.91	9,117
2017-01-24	$7.15	$7.15	$6.95	$6.95	$6.95	3,090
2017-01-23	$7.10	$7.10	$7.05	$7.05	$7.05	1,104
2017-01-20	$7.11	$7.30	$7.00	$7.05	$7.05	6,961
2017-01-19	$7.10	$7.40	$7.10	$7.40	$7.40	10,100
2017-01-18	$7.15	$7.35	$7.15	$7.20	$7.20	12,510
2017-01-17	$7.25	$7.38	$7.20	$7.30	$7.30	5,559
2017-01-13	$7.22	$7.46	$7.20	$7.22	$7.22	10,412
2017-01-12	$7.25	$7.25	$7.05	$7.10	$7.10	1,526
2017-01-11	$7.30	$7.30	$7.00	$7.25	$7.25	7,299
2017-01-10	$7.25	$7.25	$7.00	$7.20	$7.20	2,229
2017-01-09	$7.05	$7.30	$7.05	$7.30	$7.30	6,315
2017-01-06	$7.05	$7.45	$7.00	$7.29	$7.29	9,226
2017-01-05	$7.20	$7.39	$7.10	$7.30	$7.30	6,714
2017-01-04	$7.10	$7.32	$7.10	$7.20	$7.20	6,395
2017-01-03	$7.20	$7.44	$6.80	$7.35	$7.35	3,910
2016-12-30	$7.30	$7.80	$7.25	$7.80	$7.80	5,001
2016-12-29	$7.40	$7.40	$7.10	$7.25	$7.25	4,306
2016-12-28	$7.40	$7.40	$7.40	$7.40	$7.40	0
2016-12-27	$7.65	$7.65	$7.35	$7.40	$7.40	1,310
2016-12-23	$7.65	$7.65	$7.65	$7.65	$7.65	103
2016-12-22	$7.45	$7.45	$7.40	$7.40	$7.40	670
2016-12-21	$7.58	$7.58	$7.58	$7.58	$7.58	168
2016-12-20	$7.70	$7.75	$7.60	$7.60	$7.60	3,975
2016-12-19	$7.55	$7.70	$7.55	$7.70	$7.70	1,145
2016-12-16	$7.60	$7.70	$7.45	$7.70	$7.70	9,725
2016-12-15	$7.47	$7.70	$7.45	$7.45	$7.45	1,927
2016-12-14	$7.60	$7.60	$7.40	$7.50	$7.50	5,851
2016-12-13	$7.60	$7.90	$7.60	$7.80	$7.80	2,459
2016-12-12	$7.55	$7.66	$7.53	$7.60	$7.60	24,363
2016-12-09	$7.50	$7.75	$7.50	$7.65	$7.65	38,060
2016-12-08	$7.60	$7.65	$7.55	$7.55	$7.55	17,826
2016-12-07	$7.55	$7.65	$7.25	$7.55	$7.55	22,562
2016-12-06	$7.40	$7.50	$7.25	$7.25	$7.25	2,252
2016-12-05	$7.45	$7.68	$7.22	$7.50	$7.50	13,543
2016-12-02	$7.35	$7.60	$7.35	$7.45	$7.45	4,709
2016-12-01	$7.30	$7.45	$7.00	$7.38	$7.38	36,553
2016-11-30	$7.66	$7.70	$7.20	$7.30	$7.30	28,107
2016-11-29	$7.50	$7.60	$7.50	$7.50	$7.50	478
2016-11-28	$7.51	$7.75	$7.25	$7.75	$7.75	34,705
2016-11-25	$7.70	$7.75	$7.65	$7.75	$7.75	1,218
2016-11-23	$7.75	$7.75	$7.70	$7.70	$7.70	902
2016-11-22	$7.75	$7.75	$7.64	$7.65	$7.65	1,313
2016-11-21	$6.96	$7.70	$6.96	$7.65	$7.65	42,756
2016-11-18	$7.50	$7.55	$7.30	$7.35	$7.35	9,901
2016-11-17	$7.05	$7.55	$7.03	$7.45	$7.45	22,148
2016-11-16	$7.00	$7.10	$6.97	$7.10	$7.10	29,861
2016-11-15	$7.05	$7.20	$6.83	$7.00	$7.00	69,125
2016-11-14	$7.15	$7.20	$7.15	$7.20	$7.20	1,637
2016-11-11	$7.29	$7.29	$7.29	$7.29	$7.29	25
2016-11-10	$7.15	$7.29	$7.15	$7.29	$7.29	1,801
2016-11-09	$7.20	$7.25	$7.20	$7.20	$7.20	3,157
2016-11-08	$7.25	$7.25	$7.20	$7.20	$7.20	1,651
2016-11-07	$7.30	$7.30	$7.20	$7.30	$7.30	577
2016-11-04	$7.30	$7.30	$7.25	$7.30	$7.30	4,582
2016-11-03	$7.45	$7.45	$7.45	$7.45	$7.45	0
2016-11-02	$7.40	$7.60	$7.35	$7.45	$7.45	9,325
2016-11-01	$7.37	$7.46	$7.37	$7.46	$7.46	2,339
2016-10-31	$7.35	$7.60	$7.35	$7.45	$7.45	2,006
2016-10-28	$7.60	$7.60	$7.40	$7.60	$7.60	14,021
2016-10-27	$7.60	$7.60	$7.55	$7.60	$7.60	600
2016-10-26	$7.76	$7.76	$7.76	$7.76	$7.76	110
2016-10-25	$7.51	$7.51	$7.51	$7.51	$7.51	304
2016-10-24	$7.44	$7.44	$7.44	$7.44	$7.44	134
2016-10-21	$7.67	$7.67	$7.35	$7.35	$7.35	1,780
2016-10-20	$7.80	$7.80	$7.80	$7.80	$7.80	132
2016-10-19	$7.80	$7.80	$7.75	$7.80	$7.80	4,665
2016-10-18	$7.45	$7.68	$7.45	$7.60	$7.60	8,409
2016-10-17	$7.45	$7.45	$7.40	$7.45	$7.45	2,266
2016-10-14	$7.80	$7.80	$7.50	$7.55	$7.55	6,676
2016-10-13	$7.50	$7.80	$7.45	$7.45	$7.45	7,928
2016-10-12	$7.50	$7.54	$7.34	$7.45	$7.45	12,216
2016-10-11	$7.60	$7.60	$6.80	$7.25	$7.25	1,014
2016-10-10	$7.90	$7.90	$7.50	$7.75	$7.75	5,895
2016-10-07	$7.02	$7.86	$7.02	$7.85	$7.85	100,704
2016-10-06	$7.20	$7.45	$7.07	$7.31	$7.31	34,989
2016-10-05	$6.83	$7.26	$6.82	$7.22	$7.22	27,125
2016-10-04	$6.50	$6.79	$6.50	$6.75	$6.75	11,124
2016-10-03	$6.30	$6.84	$6.29	$6.55	$6.55	35,252
2016-09-30	$6.08	$6.42	$6.08	$6.24	$6.24	10,521
2016-09-29	$6.06	$6.29	$6.01	$6.22	$6.22	4,908
2016-09-28	$6.01	$6.54	$5.92	$6.26	$6.26	80,965
2016-09-27	$5.98	$6.02	$5.94	$5.98	$5.98	45,187
2016-09-26	$5.96	$5.98	$5.92	$5.92	$5.92	5,534
2016-09-23	$5.95	$6.05	$5.95	$6.01	$6.01	4,978
2016-09-22	$6.09	$6.13	$5.93	$5.93	$5.93	32,934
2016-09-21	$5.96	$6.18	$5.96	$6.13	$6.13	1,053
2016-09-20	$6.00	$6.01	$5.99	$5.99	$5.99	3,452
2016-09-19	$6.05	$6.07	$5.97	$5.99	$5.99	10,007
2016-09-16	$5.99	$6.07	$5.97	$6.07	$6.07	12,787
2016-09-15	$5.98	$6.01	$5.65	$5.94	$5.94	23,444
2016-09-14	$6.00	$6.05	$5.99	$6.05	$6.05	20,898
2016-09-13	$6.02	$6.05	$5.99	$6.05	$6.05	23,038
2016-09-12	$5.99	$6.17	$5.98	$6.00	$6.00	9,393
2016-09-09	$6.00	$6.02	$5.88	$6.00	$6.00	9,035
2016-09-08	$6.16	$6.16	$5.95	$6.00	$6.00	40,814
2016-09-07	$6.21	$6.30	$6.03	$6.03	$6.03	14,582
2016-09-06	$6.29	$6.29	$6.16	$6.26	$6.26	9,023
2016-09-02	$6.19	$6.28	$6.12	$6.28	$6.28	12,916
2016-09-01	$6.12	$6.29	$6.12	$6.14	$6.14	7,255
2016-08-31	$6.10	$6.15	$6.10	$6.10	$6.10	2,506
2016-08-30	$6.13	$6.19	$6.10	$6.11	$6.11	7,538
2016-08-29	$6.31	$6.31	$6.13	$6.18	$6.18	6,493
2016-08-26	$6.35	$6.35	$6.35	$6.35	$6.35	526
2016-08-25	$6.38	$6.38	$6.38	$6.38	$6.38	26
2016-08-24	$6.38	$6.38	$6.38	$6.38	$6.38	207
2016-08-23	$6.36	$6.41	$6.32	$6.32	$6.32	7,823
2016-08-22	$6.39	$6.39	$6.35	$6.35	$6.35	1,737
2016-08-19	$6.50	$6.60	$6.42	$6.43	$6.43	6,263
2016-08-18	$6.78	$6.78	$6.52	$6.65	$6.65	13,255
2016-08-17	$6.76	$6.82	$6.76	$6.77	$6.77	578
2016-08-16	$6.68	$6.85	$6.68	$6.75	$6.75	4,028
2016-08-15	$6.84	$6.90	$6.81	$6.88	$6.88	25,154
2016-08-12	$6.99	$6.99	$6.67	$6.83	$6.83	19,200
2016-08-11	$6.48	$6.60	$6.47	$6.47	$6.47	6,316
2016-08-10	$6.51	$6.51	$6.51	$6.51	$6.51	64
2016-08-09	$6.43	$6.64	$6.43	$6.51	$6.51	4,725
2016-08-08	$6.35	$6.43	$6.31	$6.34	$6.34	7,115
2016-08-05	$6.34	$6.41	$6.29	$6.38	$6.38	5,706
2016-08-04	$6.44	$6.46	$6.29	$6.40	$6.40	6,936
2016-08-03	$6.45	$6.52	$6.36	$6.36	$6.36	4,062
2016-08-02	$6.47	$6.47	$6.38	$6.41	$6.41	9,001
2016-08-01	$6.40	$6.54	$6.40	$6.53	$6.53	5,079
2016-07-29	$6.45	$6.55	$6.40	$6.40	$6.40	2,398
2016-07-28	$6.43	$6.55	$6.40	$6.55	$6.55	6,722
2016-07-27	$6.40	$6.57	$6.40	$6.50	$6.50	4,239
2016-07-26	$6.47	$6.58	$6.40	$6.40	$6.40	6,607
2016-07-25	$6.65	$6.66	$6.28	$6.35	$6.35	4,105
2016-07-22	$6.56	$6.64	$6.50	$6.52	$6.52	4,313
2016-07-21	$6.37	$6.57	$6.37	$6.52	$6.52	11,380
2016-07-20	$6.43	$6.53	$6.35	$6.35	$6.35	2,670
2016-07-19	$6.35	$6.54	$6.35	$6.35	$6.35	14,167
2016-07-18	$6.49	$6.50	$6.44	$6.47	$6.47	2,093
2016-07-15	$6.39	$6.75	$6.31	$6.50	$6.50	12,841
2016-07-14	$6.49	$6.80	$6.49	$6.60	$6.60	5,740
2016-07-13	$6.73	$6.94	$6.39	$6.56	$6.56	12,712
2016-07-12	$6.47	$6.78	$6.47	$6.65	$6.65	4,894
2016-07-11	$6.32	$6.47	$6.32	$6.41	$6.41	6,140
2016-07-08	$6.29	$6.48	$6.29	$6.45	$6.45	6,974
2016-07-07	$6.40	$6.41	$6.27	$6.34	$6.34	20,345
2016-07-06	$6.42	$6.44	$6.34	$6.35	$6.35	25,003
2016-07-05	$6.50	$6.63	$6.40	$6.41	$6.41	18,577
2016-07-01	$6.45	$6.52	$6.40	$6.41	$6.41	19,957
2016-06-30	$6.44	$6.55	$6.39	$6.39	$6.39	19,328
2016-06-29	$6.65	$6.65	$6.40	$6.57	$6.57	11,340
2016-06-28	$6.47	$6.63	$6.43	$6.46	$6.46	18,631
2016-06-27	$6.31	$6.63	$6.31	$6.53	$6.53	7,974
2016-06-24	$6.65	$6.65	$6.41	$6.65	$6.65	23,460
2016-06-23	$6.64	$6.74	$6.64	$6.66	$6.66	10,428
2016-06-22	$6.89	$6.89	$6.56	$6.64	$6.64	3,888
2016-06-21	$6.67	$6.70	$6.56	$6.60	$6.60	9,010
2016-06-20	$6.81	$6.88	$6.48	$6.75	$6.75	14,155
2016-06-17	$6.94	$6.94	$6.76	$6.76	$6.76	5,130
2016-06-16	$6.85	$6.88	$6.84	$6.84	$6.84	3,019
2016-06-15	$6.88	$6.88	$6.76	$6.76	$6.76	14,143
2016-06-14	$6.86	$6.90	$6.81	$6.82	$6.82	9,930
2016-06-13	$6.97	$6.97	$6.88	$6.89	$6.89	30,626
2016-06-10	$6.92	$6.99	$6.90	$6.98	$6.98	6,108
2016-06-09	$6.93	$7.00	$6.93	$7.00	$7.00	4,905
2016-06-08	$7.03	$7.03	$6.95	$6.98	$6.98	3,604
2016-06-07	$7.08	$7.08	$7.01	$7.02	$7.02	14,720
2016-06-06	$6.96	$7.18	$6.96	$7.18	$7.18	7,052
2016-06-03	$6.96	$7.03	$6.96	$6.99	$6.99	5,400
2016-06-02	$6.95	$7.03	$6.92	$6.96	$6.96	7,755
2016-06-01	$6.92	$7.03	$6.86	$6.97	$6.97	22,213
2016-05-31	$6.98	$7.05	$6.87	$6.92	$6.92	20,324
2016-05-27	$6.94	$6.94	$6.75	$6.94	$6.94	18,111
2016-05-26	$6.56	$6.87	$6.56	$6.87	$6.87	4,462
2016-05-25	$6.61	$6.61	$6.55	$6.57	$6.57	10,929
2016-05-24	$6.42	$6.93	$6.42	$6.65	$6.65	10,952
2016-05-23	$6.34	$6.59	$6.30	$6.57	$6.57	18,900
2016-05-20	$6.49	$6.63	$6.37	$6.52	$6.52	17,835
2016-05-19	$6.30	$6.54	$6.28	$6.52	$6.52	13,116
2016-05-18	$6.45	$6.45	$6.03	$6.35	$6.35	8,590
2016-05-17	$6.30	$7.21	$6.30	$6.51	$6.51	48,396
2016-05-16	$6.40	$6.40	$6.04	$6.26	$6.26	8,669
2016-05-13	$5.90	$6.39	$5.86	$6.24	$6.24	31,739
2016-05-12	$5.85	$5.89	$5.82	$5.83	$5.83	2,879
2016-05-11	$5.83	$5.83	$5.80	$5.80	$5.80	790
2016-05-10	$5.94	$5.95	$5.94	$5.94	$5.94	1,952
2016-05-09	$5.77	$5.93	$5.71	$5.91	$5.91	11,870
2016-05-06	$5.73	$5.77	$5.73	$5.77	$5.77	6,861
2016-05-05	$5.90	$5.90	$5.88	$5.88	$5.88	435
2016-05-04	$5.89	$5.91	$5.86	$5.91	$5.91	2,345
2016-05-03	$5.90	$5.90	$5.85	$5.89	$5.89	2,342
2016-05-02	$5.68	$5.91	$5.68	$5.90	$5.90	4,619
2016-04-29	$5.60	$5.64	$5.60	$5.60	$5.60	33,642
2016-04-28	$5.65	$5.74	$5.63	$5.63	$5.63	4,420
2016-04-27	$5.61	$5.64	$5.60	$5.61	$5.61	5,723
2016-04-26	$5.62	$5.84	$5.60	$5.62	$5.62	2,410
2016-04-25	$5.62	$5.78	$5.60	$5.65	$5.65	31,805
2016-04-22	$5.70	$5.79	$5.61	$5.61	$5.61	26,352
2016-04-21	$5.75	$5.82	$5.66	$5.68	$5.68	7,662
2016-04-20	$5.83	$5.85	$5.83	$5.84	$5.84	2,006
2016-04-19	$5.94	$5.94	$5.74	$5.78	$5.78	15,489
2016-04-18	$5.95	$5.98	$5.66	$5.90	$5.90	8,077
2016-04-15	$5.70	$5.97	$5.62	$5.92	$5.92	24,915
2016-04-14	$5.62	$5.69	$5.62	$5.64	$5.64	9,398
2016-04-13	$5.72	$5.72	$5.61	$5.65	$5.65	10,716
2016-04-12	$5.77	$5.81	$5.72	$5.73	$5.73	9,980
2016-04-11	$5.86	$5.97	$5.71	$5.73	$5.73	11,962
2016-04-08	$5.90	$5.95	$5.90	$5.95	$5.95	750
2016-04-07	$5.96	$5.98	$5.85	$5.90	$5.90	8,572
2016-04-06	$5.98	$6.12	$5.98	$5.98	$5.98	6,605
2016-04-05	$6.07	$6.08	$5.97	$6.08	$6.08	1,747
2016-04-04	$5.94	$6.10	$5.93	$5.96	$5.96	6,668
2016-04-01	$6.02	$6.08	$5.98	$6.01	$6.01	8,068
2016-03-31	$6.11	$6.17	$5.94	$5.94	$5.94	12,801
2016-03-30	$6.21	$6.30	$6.14	$6.18	$6.18	13,126
2016-03-29	$6.02	$6.18	$6.02	$6.15	$6.15	5,180
2016-03-28	$6.15	$6.15	$6.01	$6.04	$6.04	3,391
2016-03-24	$5.98	$6.23	$5.90	$6.19	$6.19	21,032
2016-03-23	$5.90	$5.96	$5.82	$5.95	$5.95	14,802
2016-03-22	$5.82	$5.89	$5.70	$5.89	$5.89	50,204
2016-03-21	$5.60	$5.80	$5.60	$5.70	$5.70	20,932
2016-03-18	$5.43	$5.69	$5.42	$5.56	$5.56	31,567
2016-03-17	$5.61	$5.68	$5.32	$5.40	$5.40	34,082
2016-03-16	$5.58	$5.61	$5.58	$5.61	$5.61	663
2016-03-15	$5.59	$5.62	$5.55	$5.55	$5.55	1,248
2016-03-14	$5.55	$5.60	$5.52	$5.53	$5.53	4,988
2016-03-11	$5.59	$5.68	$5.44	$5.56	$5.56	5,185
2016-03-10	$5.70	$5.70	$5.38	$5.60	$5.60	36,932
2016-03-09	$5.75	$5.86	$5.73	$5.78	$5.78	1,445
2016-03-08	$5.86	$5.86	$5.73	$5.74	$5.74	3,605
2016-03-07	$5.68	$5.84	$5.68	$5.74	$5.74	6,137
2016-03-04	$5.59	$5.73	$5.59	$5.66	$5.66	7,640
2016-03-03	$5.72	$5.72	$5.56	$5.59	$5.59	18,106
2016-03-02	$5.85	$5.87	$5.60	$5.67	$5.67	19,463
2016-03-01	$5.90	$5.99	$5.85	$5.87	$5.87	6,139
2016-02-29	$6.00	$6.00	$5.72	$5.90	$5.90	24,211
2016-02-26	$6.36	$6.36	$6.27	$6.27	$6.27	1,380
2016-02-25	$6.28	$6.28	$6.27	$6.28	$6.28	3,471
2016-02-24	$6.29	$6.39	$6.29	$6.35	$6.35	4,532
2016-02-23	$6.28	$6.44	$6.28	$6.32	$6.32	14,490
2016-02-22	$6.14	$6.30	$6.14	$6.25	$6.25	13,496
2016-02-19	$6.14	$6.26	$6.13	$6.17	$6.17	27,157
2016-02-18	$6.21	$6.38	$6.13	$6.22	$6.22	18,605
2016-02-17	$6.34	$6.35	$6.22	$6.22	$6.22	14,438
2016-02-16	$6.18	$6.45	$6.15	$6.41	$6.41	12,335
2016-02-12	$6.24	$6.24	$6.08	$6.08	$6.08	13,120
2016-02-11	$6.53	$6.53	$6.13	$6.23	$6.23	15,079
2016-02-10	$6.40	$6.62	$6.27	$6.57	$6.57	24,914
2016-02-09	$6.46	$6.50	$6.42	$6.43	$6.43	804
2016-02-08	$6.55	$6.63	$6.35	$6.36	$6.36	11,278
2016-02-05	$6.88	$6.88	$6.55	$6.56	$6.56	11,234
2016-02-04	$6.57	$6.75	$6.56	$6.69	$6.69	9,222
2016-02-03	$6.67	$6.88	$6.54	$6.54	$6.54	5,245
2016-02-02	$6.40	$6.63	$6.40	$6.62	$6.62	2,841
2016-02-01	$6.45	$6.64	$6.40	$6.64	$6.64	13,859
2016-01-29	$6.62	$6.69	$6.48	$6.48	$6.48	16,717
2016-01-28	$6.87	$6.90	$6.63	$6.66	$6.66	15,593
2016-01-27	$6.93	$7.00	$6.90	$6.96	$6.96	27,841
2016-01-26	$6.93	$6.95	$6.93	$6.95	$6.95	762
2016-01-25	$6.99	$6.99	$6.94	$6.95	$6.95	16,589
2016-01-22	$6.95	$6.99	$6.93	$6.99	$6.99	2,633
2016-01-21	$6.91	$6.91	$6.87	$6.91	$6.91	8,180
2016-01-20	$6.91	$6.95	$6.87	$6.92	$6.92	27,709
2016-01-19	$6.99	$6.99	$6.94	$6.94	$6.94	10,826
2016-01-15	$6.94	$6.95	$6.93	$6.93	$6.93	18,840
2016-01-14	$6.97	$6.97	$6.96	$6.96	$6.96	2,677
2016-01-13	$6.99	$7.00	$6.91	$6.96	$6.96	20,745
2016-01-12	$6.97	$7.27	$6.95	$6.95	$6.95	7,524
2016-01-11	$6.93	$7.03	$6.89	$7.00	$7.00	15,156
2016-01-08	$7.10	$7.10	$6.89	$6.91	$6.91	9,561
2016-01-07	$7.37	$7.50	$7.10	$7.10	$7.10	35,881
2016-01-06	$7.36	$7.42	$7.36	$7.42	$7.42	303
2016-01-05	$7.61	$7.61	$7.61	$7.61	$7.61	203
2016-01-04	$7.55	$7.64	$7.50	$7.50	$7.50	11,087
2015-12-31	$7.56	$7.68	$7.56	$7.65	$7.65	4,087
2015-12-30	$7.41	$7.59	$7.40	$7.56	$7.56	44,808
2015-12-29	$7.52	$7.53	$7.40	$7.41	$7.41	24,086
2015-12-28	$7.45	$8.04	$7.45	$7.63	$7.63	6,481
2015-12-24	$7.42	$7.48	$7.42	$7.45	$7.45	14,057
2015-12-23	$7.48	$7.55	$7.46	$7.46	$7.46	7,222
2015-12-22	$7.41	$7.48	$7.41	$7.45	$7.45	5,665
2015-12-21	$7.61	$7.65	$7.30	$7.45	$7.45	38,293
2015-12-18	$7.37	$7.85	$7.37	$7.85	$7.85	5,133
2015-12-17	$7.50	$7.50	$7.42	$7.42	$7.42	1,282
2015-12-16	$7.50	$7.50	$7.49	$7.49	$7.49	673
2015-12-15	$7.41	$7.55	$7.41	$7.41	$7.41	2,598
2015-12-14	$7.60	$7.69	$7.38	$7.47	$7.47	35,412
2015-12-11	$7.65	$7.73	$7.50	$7.51	$7.51	27,790
2015-12-10	$7.21	$7.74	$7.21	$7.73	$7.73	9,459
2015-12-09	$7.62	$7.66	$7.60	$7.62	$7.62	14,144
2015-12-08	$7.72	$7.79	$7.62	$7.63	$7.63	12,004
2015-12-07	$7.70	$7.78	$7.70	$7.78	$7.78	6,014
2015-12-04	$7.85	$7.85	$7.63	$7.78	$7.78	1,768
2015-12-03	$7.73	$7.75	$7.73	$7.75	$7.75	602
2015-12-02	$7.78	$7.80	$7.78	$7.80	$7.80	1,500
2015-12-01	$7.81	$7.82	$7.67	$7.74	$7.74	9,049
2015-11-30	$7.64	$7.81	$7.64	$7.81	$7.81	1,020
2015-11-27	$7.63	$7.85	$7.63	$7.85	$7.85	961
2015-11-25	$7.61	$7.79	$7.61	$7.74	$7.74	3,792
2015-11-24	$7.82	$7.82	$7.69	$7.73	$7.73	4,297
2015-11-23	$7.85	$7.85	$7.79	$7.84	$7.84	1,310
2015-11-20	$7.60	$7.85	$7.60	$7.77	$7.77	7,372
2015-11-19	$7.66	$7.73	$7.62	$7.73	$7.73	8,715
2015-11-18	$7.66	$7.69	$7.59	$7.61	$7.61	5,341
2015-11-17	$7.55	$7.64	$7.52	$7.58	$7.58	6,146
2015-11-16	$7.46	$7.66	$7.36	$7.57	$7.57	22,594
2015-11-13	$7.16	$7.51	$7.15	$7.46	$7.46	68,211
2015-11-12	$7.05	$7.19	$7.05	$7.17	$7.17	1,938
2015-11-11	$7.09	$7.31	$7.05	$7.09	$7.09	65,100
2015-11-10	$6.85	$7.03	$6.85	$7.00	$7.00	44,928
2015-11-09	$7.00	$7.00	$6.80	$6.85	$6.85	20,494
2015-11-06	$6.96	$7.05	$6.96	$7.00	$7.00	23,024
2015-11-05	$6.90	$6.91	$6.90	$6.91	$6.91	26,500
2015-11-04	$6.88	$6.92	$6.86	$6.92	$6.92	1,235
2015-11-03	$6.96	$6.96	$6.96	$6.96	$6.96	49
2015-11-02	$6.96	$6.96	$6.96	$6.96	$6.96	30
2015-10-30	$7.03	$7.04	$6.96	$6.96	$6.96	1,444
2015-10-29	$7.08	$7.09	$6.19	$6.90	$6.90	25,048
2015-10-28	$7.09	$7.14	$7.08	$7.08	$7.08	1,840
2015-10-27	$7.08	$7.15	$7.08	$7.08	$7.08	7,895
2015-10-26	$7.12	$7.13	$7.08	$7.10	$7.10	7,173
2015-10-23	$7.11	$7.15	$7.11	$7.15	$7.15	1,111
2015-10-22	$7.19	$7.19	$7.19	$7.19	$7.19	30
2015-10-21	$7.12	$7.19	$7.12	$7.19	$7.19	2,534
2015-10-20	$7.19	$7.19	$7.19	$7.19	$7.19	0
2015-10-19	$7.22	$7.22	$7.14	$7.19	$7.19	4,880
2015-10-16	$7.13	$7.24	$7.12	$7.24	$7.24	7,975
2015-10-15	$7.22	$7.23	$7.21	$7.23	$7.23	634
2015-10-14	$7.21	$7.21	$7.21	$7.21	$7.21	9
2015-10-13	$7.20	$7.21	$7.18	$7.21	$7.21	2,012
2015-10-12	$7.15	$7.22	$7.10	$7.16	$7.16	7,429
2015-10-09	$7.23	$7.23	$7.06	$7.20	$7.20	3,968
2015-10-08	$7.23	$7.24	$7.21	$7.23	$7.23	2,300
2015-10-07	$7.20	$7.20	$7.07	$7.07	$7.07	876
2015-10-06	$7.25	$7.25	$7.19	$7.19	$7.19	357
2015-10-05	$7.24	$7.29	$7.10	$7.22	$7.22	3,165
2015-10-02	$7.32	$7.32	$7.26	$7.26	$7.26	4,100
2015-10-01	$7.26	$7.38	$7.26	$7.38	$7.38	15,600
2015-09-30	$7.37	$7.37	$7.25	$7.30	$7.30	6,913
2015-09-29	$7.25	$7.25	$7.15	$7.21	$7.21	3,100
2015-09-28	$7.30	$7.33	$7.28	$7.29	$7.29	2,243
2015-09-25	$7.24	$7.37	$7.24	$7.29	$7.29	3,721
2015-09-24	$7.06	$7.27	$7.06	$7.27	$7.27	9,101
2015-09-23	$7.18	$7.26	$7.15	$7.26	$7.26	3,569
2015-09-22	$7.30	$7.31	$7.30	$7.31	$7.31	552
2015-09-21	$7.35	$7.45	$7.25	$7.42	$7.42	5,074
2015-09-18	$7.24	$7.38	$7.24	$7.37	$7.37	8,322
2015-09-17	$7.22	$7.38	$7.16	$7.16	$7.16	5,147
2015-09-16	$7.05	$7.39	$7.05	$7.36	$7.36	3,740
2015-09-15	$7.18	$7.44	$7.18	$7.35	$7.35	4,025
2015-09-14	$7.28	$7.53	$7.28	$7.48	$7.48	5,371
2015-09-11	$7.26	$7.49	$7.21	$7.42	$7.42	5,716
2015-09-10	$7.10	$7.43	$7.10	$7.36	$7.36	7,585
2015-09-09	$7.54	$7.54	$7.46	$7.46	$7.46	4,184
2015-09-08	$7.43	$7.54	$7.43	$7.48	$7.48	5,552
2015-09-04	$7.54	$7.57	$7.44	$7.50	$7.50	10,327

FG Financial Group Inc (FGF) News Headlines

Recent FG Financial Group Inc (FGF) News

Similar Companies to FG Financial Group Inc (FGF) in the Insurance-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sun Life Financial Inc	SLF	Insurance-Diversified	Financial Services	36,000
American International Group Inc	AIG	Insurance-Diversified	Financial Services	32,000
Aegon N. V.	AEG	Insurance-Diversified	Financial Services	19,000
Waterdrop Inc	WDH	Insurance-Diversified	Financial Services	16,000
Old Republic International Corp	ORI	Insurance-Diversified	Financial Services	10,867
Principal Financial Group Inc	PFG	Insurance-Diversified	Financial Services	9,600
Hartford Financial Services Group Inc	HIG	Insurance-Diversified	Financial Services	5,200
Equitable Holdings Inc	EQH	Insurance-Diversified	Financial Services	5,000
Arch Capital Group Ltd	ACGL	Insurance-Diversified	Financial Services	3,200
Enstar Group Ltd	ESGR	Insurance-Diversified	Financial Services	1,400

FG Financial Group Inc (FGF) Exchange: NASDAQ