Federal Home Loan Mortgage Corp (FMCKO) Stock

Data as of May 2, 2025

$9.25 ($0.25) 2.78%

Federal Home Loan Mortgage Corp - Daily Information

Click for more stock information on Federal Home Loan Mortgage Corp.

Daily Information	Data
Date	May 2, 2025
Open	$9.15
Previous Close	$9.25
High	$9.25
Low	$9.12
Adjusted Open	$9.15
Previous Adjusted Close	$9.25
Adjusted High	$9.25
Adjusted Low	$9.12

About Federal Home Loan Mortgage Corp (FMCKO)

Freddie Mac

Invest in Federal Home Loan Mortgage Corp (FMCKO)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$9.15	$9.25	$9.12	$9.25	$9.25	1,800
2025-05-01	$9.00	$9.00	$9.00	$9.00	$9.00	0
2025-04-30	$8.95	$9.00	$8.95	$9.00	$9.00	387
2025-04-29	$8.95	$8.95	$8.95	$8.95	$8.95	100
2025-04-28	$8.87	$8.87	$8.87	$8.87	$8.87	500
2025-04-25	$8.71	$8.85	$8.71	$8.85	$8.85	3,400
2025-04-24	$9.03	$9.03	$9.03	$9.03	$9.03	1
2025-04-23	$9.03	$9.03	$9.03	$9.03	$9.03	1,500
2025-04-22	$8.50	$8.94	$8.45	$8.85	$8.85	4,115
2025-04-21	$8.84	$8.84	$8.84	$8.84	$8.84	0
2025-04-17	$8.88	$8.88	$8.50	$8.84	$8.84	8,500
2025-04-16	$8.66	$8.94	$8.64	$8.90	$8.90	800
2025-04-15	$9.25	$9.25	$9.25	$9.25	$9.25	0
2025-04-14	$8.25	$9.30	$8.25	$9.25	$9.25	106,497
2025-04-11	$8.55	$8.55	$8.31	$8.39	$8.39	4,500
2025-04-10	$8.50	$8.50	$8.42	$8.42	$8.42	200
2025-04-09	$8.19	$8.72	$8.19	$8.50	$8.50	12,499
2025-04-08	$8.50	$8.50	$8.50	$8.50	$8.50	1,500
2025-04-07	$8.30	$8.40	$8.09	$8.20	$8.20	800
2025-04-04	$9.00	$9.00	$8.45	$8.70	$8.70	2,800
2025-04-03	$9.25	$9.45	$9.20	$9.45	$9.45	1,539
2025-04-02	$9.76	$9.76	$9.76	$9.76	$9.76	0
2025-04-01	$9.76	$9.76	$9.76	$9.76	$9.76	0
2025-03-31	$9.50	$9.76	$9.50	$9.76	$9.76	3,464
2025-03-28	$9.75	$9.75	$9.75	$9.75	$9.75	0
2025-03-27	$9.75	$9.75	$9.75	$9.75	$9.75	0
2025-03-26	$9.75	$9.75	$9.75	$9.75	$9.75	1,500
2025-03-25	$9.45	$9.45	$9.45	$9.45	$9.45	4,660
2025-03-24	$9.41	$9.55	$9.40	$9.55	$9.55	600
2025-03-21	$9.49	$9.49	$9.49	$9.49	$9.49	0
2025-03-20	$9.49	$9.49	$9.49	$9.49	$9.49	0
2025-03-19	$8.96	$9.49	$8.96	$9.49	$9.49	3,864
2025-03-18	$8.99	$9.05	$8.99	$8.99	$8.99	5,400
2025-03-17	$8.85	$8.93	$8.58	$8.93	$8.93	16,400
2025-03-14	$8.40	$8.94	$8.40	$8.70	$8.70	24,322
2025-03-13	$8.20	$8.20	$8.20	$8.20	$8.20	0
2025-03-12	$8.20	$8.20	$8.20	$8.20	$8.20	2,500
2025-03-11	$8.23	$8.40	$8.00	$8.13	$8.13	233,574
2025-03-10	$8.64	$8.64	$8.64	$8.64	$8.64	0
2025-03-07	$8.50	$8.64	$8.45	$8.64	$8.64	3,500
2025-03-06	$8.65	$8.85	$8.50	$8.78	$8.78	456,600
2025-03-05	$8.50	$8.85	$8.50	$8.85	$8.85	451,500
2025-03-04	$9.13	$9.13	$8.75	$8.90	$8.90	8,000
2025-03-03	$9.20	$9.40	$9.05	$9.40	$9.40	17,100
2025-02-28	$9.40	$9.60	$9.20	$9.50	$9.50	2,200
2025-02-27	$9.40	$9.70	$9.40	$9.70	$9.70	1,142
2025-02-26	$9.75	$9.75	$9.75	$9.75	$9.75	0
2025-02-25	$9.90	$9.90	$9.50	$9.75	$9.75	1,450
2025-02-24	$9.55	$10.00	$9.55	$9.75	$9.75	4,400
2025-02-21	$9.75	$9.75	$9.75	$9.75	$9.75	100
2025-02-20	$9.80	$9.80	$9.80	$9.80	$9.80	0
2025-02-19	$9.80	$9.80	$9.80	$9.80	$9.80	0
2025-02-18	$9.80	$9.80	$9.80	$9.80	$9.80	0
2025-02-14	$9.98	$9.98	$9.80	$9.80	$9.80	1,100
2025-02-13	$9.61	$9.61	$9.61	$9.61	$9.61	160
2025-02-12	$9.61	$9.80	$9.61	$9.80	$9.80	831
2025-02-11	$9.88	$9.97	$9.88	$9.97	$9.97	1,001
2025-02-10	$9.80	$9.80	$9.80	$9.80	$9.80	35
2025-02-07	$10.00	$10.00	$9.66	$9.80	$9.80	4,655
2025-02-06	$9.25	$10.00	$9.15	$9.79	$9.79	25,893
2025-02-05	$9.00	$9.00	$9.00	$9.00	$9.00	0
2025-02-04	$8.98	$9.00	$8.98	$9.00	$9.00	700
2025-02-03	$7.80	$8.92	$7.80	$8.85	$8.85	10,821
2025-01-31	$8.60	$9.21	$8.60	$9.10	$9.10	8,060
2025-01-30	$8.95	$8.95	$8.89	$8.89	$8.89	570
2025-01-29	$8.99	$9.35	$8.97	$8.97	$8.97	2,369
2025-01-28	$9.60	$9.60	$9.60	$9.60	$9.60	500
2025-01-27	$9.07	$9.57	$9.07	$9.42	$9.42	1,119
2025-01-24	$9.33	$9.40	$9.28	$9.40	$9.40	873
2025-01-23	$9.33	$9.49	$9.33	$9.49	$9.49	8,688
2025-01-22	$9.33	$9.73	$9.33	$9.50	$9.50	44,115
2025-01-21	$10.27	$10.34	$10.00	$10.00	$10.00	4,031
2025-01-17	$10.30	$10.30	$10.20	$10.20	$10.20	1,160
2025-01-16	$10.14	$10.14	$10.14	$10.14	$10.14	887
2025-01-15	$9.90	$10.58	$9.87	$10.25	$10.25	14,429
2025-01-14	$9.60	$9.91	$9.32	$9.91	$9.91	29,059
2025-01-13	$9.53	$9.75	$9.53	$9.75	$9.75	1,101
2025-01-10	$9.60	$9.85	$9.60	$9.75	$9.75	2,148
2025-01-08	$9.50	$9.60	$9.50	$9.60	$9.60	13,961
2025-01-07	$9.76	$9.76	$9.18	$9.45	$9.45	4,900
2025-01-06	$9.80	$9.80	$9.76	$9.76	$9.76	301
2025-01-03	$9.51	$9.80	$9.51	$9.79	$9.79	27,530
2025-01-02	$9.40	$9.40	$9.40	$9.40	$9.40	100
2024-12-31	$9.40	$9.40	$9.33	$9.33	$9.33	240
2024-12-30	$9.55	$9.55	$9.41	$9.41	$9.41	3,031
2024-12-27	$9.50	$9.50	$9.50	$9.50	$9.50	0
2024-12-26	$9.50	$9.50	$9.50	$9.50	$9.50	0
2024-12-24	$9.47	$9.50	$9.47	$9.50	$9.50	500
2024-12-23	$9.32	$9.43	$9.32	$9.43	$9.43	600
2024-12-20	$9.25	$9.25	$9.25	$9.25	$9.25	500
2024-12-19	$8.85	$9.15	$8.85	$9.15	$9.15	3,296
2024-12-18	$9.22	$9.22	$8.66	$9.15	$9.15	279,045
2024-12-17	$9.06	$9.06	$9.06	$9.06	$9.06	3,100
2024-12-16	$8.85	$9.14	$8.85	$8.99	$8.99	3,496
2024-12-13	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-12-12	$9.26	$9.47	$9.00	$9.00	$9.00	3,340
2024-12-11	$9.00	$9.35	$9.00	$9.01	$9.01	4,925
2024-12-10	$8.83	$9.35	$8.45	$9.35	$9.35	6,910
2024-12-09	$8.43	$8.43	$8.43	$8.43	$8.43	0
2024-12-06	$8.40	$8.45	$8.40	$8.43	$8.43	370,032
2024-12-05	$8.50	$8.50	$8.50	$8.50	$8.50	500
2024-12-04	$8.30	$8.30	$8.30	$8.30	$8.30	3,265
2024-12-03	$8.60	$8.60	$8.60	$8.60	$8.60	0
2024-12-02	$8.60	$8.60	$8.60	$8.60	$8.60	0
2024-11-29	$8.60	$8.60	$8.60	$8.60	$8.60	6,060
2024-11-27	$8.30	$8.30	$8.30	$8.30	$8.30	700
2024-11-26	$8.36	$8.50	$8.36	$8.50	$8.50	1,650
2024-11-25	$8.35	$8.58	$8.35	$8.58	$8.58	2,430
2024-11-22	$8.20	$8.25	$7.91	$8.20	$8.20	14,900
2024-11-21	$8.35	$8.35	$8.00	$8.19	$8.19	5,344
2024-11-20	$8.33	$8.33	$8.33	$8.33	$8.33	1
2024-11-19	$8.13	$8.33	$8.13	$8.33	$8.33	8,649
2024-11-18	$7.65	$7.90	$7.64	$7.90	$7.90	3,781
2024-11-15	$7.88	$7.88	$7.84	$7.84	$7.84	2,788
2024-11-14	$7.70	$7.89	$7.70	$7.88	$7.88	925
2024-11-13	$7.85	$7.85	$7.70	$7.75	$7.75	12,760
2024-11-12	$7.80	$8.01	$7.80	$8.01	$8.01	26,925
2024-11-11	$7.36	$7.81	$7.14	$7.80	$7.80	92,054
2024-11-08	$7.00	$7.50	$6.88	$7.45	$7.45	39,583
2024-11-07	$6.44	$6.99	$6.44	$6.80	$6.80	36,440
2024-11-06	$5.00	$6.25	$5.00	$6.25	$6.25	61,882
2024-11-05	$3.65	$3.72	$3.65	$3.72	$3.72	5,232
2024-11-04	$3.48	$3.67	$3.46	$3.60	$3.60	25,500
2024-11-01	$3.78	$3.80	$3.66	$3.80	$3.80	6,100
2024-10-31	$3.82	$3.92	$3.75	$3.77	$3.77	16,837
2024-10-30	$3.66	$3.66	$3.66	$3.66	$3.66	1,000
2024-10-29	$3.67	$3.90	$3.65	$3.90	$3.90	5,706
2024-10-28	$3.76	$3.76	$3.73	$3.76	$3.76	2,396
2024-10-25	$3.88	$3.88	$3.88	$3.88	$3.88	100
2024-10-24	$3.79	$3.79	$3.79	$3.79	$3.79	100
2024-10-23	$3.90	$3.90	$3.90	$3.90	$3.90	0
2024-10-22	$3.93	$3.93	$3.90	$3.90	$3.90	200
2024-10-21	$3.82	$3.88	$3.82	$3.88	$3.88	506
2024-10-18	$3.84	$3.84	$3.84	$3.84	$3.84	532
2024-10-17	$3.75	$3.75	$3.75	$3.75	$3.75	0
2024-10-16	$3.75	$3.75	$3.75	$3.75	$3.75	1,000
2024-10-15	$3.63	$3.68	$3.58	$3.62	$3.62	2,248
2024-10-14	$3.48	$3.75	$3.43	$3.75	$3.75	1,848
2024-10-11	$3.58	$3.58	$3.58	$3.58	$3.58	501
2024-10-10	$3.25	$3.50	$3.25	$3.50	$3.50	34,187
2024-10-09	$3.19	$3.19	$3.19	$3.19	$3.19	100
2024-10-08	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-10-07	$3.25	$3.25	$3.25	$3.25	$3.25	3,900
2024-10-04	$3.15	$3.15	$3.15	$3.15	$3.15	0
2024-10-03	$3.15	$3.15	$3.15	$3.15	$3.15	0
2024-10-02	$3.15	$3.15	$3.15	$3.15	$3.15	100
2024-10-01	$3.11	$3.11	$3.00	$3.00	$3.00	735
2024-09-30	$3.29	$3.29	$3.29	$3.29	$3.29	4,000
2024-09-27	$3.10	$3.10	$3.10	$3.10	$3.10	0
2024-09-26	$3.10	$3.10	$3.10	$3.10	$3.10	1
2024-09-25	$3.14	$3.23	$3.10	$3.10	$3.10	201,500
2024-09-24	$3.25	$3.25	$3.07	$3.23	$3.23	60,550
2024-09-23	$3.05	$3.05	$3.05	$3.05	$3.05	100
2024-09-20	$3.10	$3.10	$3.10	$3.10	$3.10	201
2024-09-19	$3.15	$3.15	$3.15	$3.15	$3.15	4,501
2024-09-18	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-09-17	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-09-16	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-09-13	$3.30	$3.30	$3.29	$3.29	$3.29	1,001
2024-09-12	$3.18	$3.18	$3.15	$3.15	$3.15	250,600
2024-09-11	$3.35	$3.35	$3.01	$3.15	$3.15	1,003
2024-09-10	$3.35	$3.35	$3.35	$3.35	$3.35	1,947
2024-09-09	$3.35	$3.50	$3.35	$3.40	$3.40	200,321
2024-09-06	$3.14	$3.14	$3.14	$3.14	$3.14	0
2024-09-05	$3.14	$3.14	$3.14	$3.14	$3.14	0
2024-09-04	$3.14	$3.14	$3.14	$3.14	$3.14	3,300
2024-09-03	$3.14	$3.14	$3.14	$3.14	$3.14	0
2024-08-30	$3.14	$3.14	$3.14	$3.14	$3.14	0
2024-08-29	$3.21	$3.21	$2.89	$3.14	$3.14	3,300
2024-08-28	$3.03	$3.03	$3.03	$3.03	$3.03	0
2024-08-27	$3.03	$3.03	$3.03	$3.03	$3.03	3
2024-08-26	$3.03	$3.03	$3.03	$3.03	$3.03	0
2024-08-23	$3.03	$3.03	$3.03	$3.03	$3.03	35
2024-08-22	$3.03	$3.03	$3.03	$3.03	$3.03	0
2024-08-21	$3.03	$3.03	$3.03	$3.03	$3.03	901
2024-08-20	$2.77	$2.95	$2.77	$2.95	$2.95	218,202
2024-08-19	$2.95	$2.95	$2.95	$2.95	$2.95	501
2024-08-16	$2.97	$2.97	$2.82	$2.90	$2.90	7,100
2024-08-15	$2.85	$2.85	$2.85	$2.85	$2.85	1,000
2024-08-14	$2.95	$2.95	$2.95	$2.95	$2.95	100
2024-08-13	$3.08	$3.08	$3.08	$3.08	$3.08	195
2024-08-12	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-08-09	$3.31	$3.31	$2.95	$3.29	$3.29	1,561
2024-08-08	$3.14	$3.14	$3.14	$3.14	$3.14	1
2024-08-07	$3.28	$3.28	$3.14	$3.14	$3.14	3,862
2024-08-06	$3.10	$3.10	$3.10	$3.10	$3.10	1,001
2024-08-05	$2.80	$2.97	$2.61	$2.88	$2.88	3,300
2024-08-02	$3.01	$3.10	$3.01	$3.10	$3.10	620
2024-08-01	$3.55	$3.55	$2.97	$3.28	$3.28	6,550
2024-07-31	$3.70	$3.70	$3.70	$3.70	$3.70	16
2024-07-30	$3.60	$3.70	$3.60	$3.70	$3.70	610
2024-07-29	$3.74	$3.77	$3.74	$3.77	$3.77	361
2024-07-26	$3.80	$3.80	$3.80	$3.80	$3.80	0
2024-07-25	$3.53	$3.80	$3.53	$3.80	$3.80	950
2024-07-24	$3.90	$3.90	$3.90	$3.90	$3.90	600
2024-07-23	$3.90	$3.90	$3.61	$3.85	$3.85	5,016
2024-07-22	$4.02	$4.02	$3.71	$3.90	$3.90	3,512
2024-07-19	$4.15	$4.15	$4.15	$4.15	$4.15	0
2024-07-18	$4.19	$4.26	$4.15	$4.15	$4.15	651
2024-07-17	$4.14	$4.14	$4.14	$4.14	$4.14	46,388
2024-07-16	$4.13	$4.15	$4.10	$4.15	$4.15	500,870
2024-07-15	$4.03	$4.03	$3.94	$4.03	$4.03	5,531
2024-07-12	$4.01	$4.01	$4.01	$4.01	$4.01	0
2024-07-11	$4.01	$4.01	$4.01	$4.01	$4.01	0
2024-07-10	$4.02	$4.02	$3.78	$4.01	$4.01	1,251
2024-07-09	$4.02	$4.02	$4.02	$4.02	$4.02	0
2024-07-08	$4.02	$4.02	$4.02	$4.02	$4.02	0
2024-07-05	$4.04	$4.04	$4.02	$4.02	$4.02	201
2024-07-03	$3.99	$3.99	$3.99	$3.99	$3.99	100
2024-07-02	$3.93	$4.02	$3.93	$4.02	$4.02	500
2024-07-01	$4.02	$4.02	$4.02	$4.02	$4.02	25
2024-06-28	$3.94	$4.04	$3.87	$4.02	$4.02	12,323
2024-06-27	$3.99	$3.99	$3.99	$3.99	$3.99	0
2024-06-26	$3.99	$3.99	$3.99	$3.99	$3.99	0
2024-06-25	$3.99	$3.99	$3.99	$3.99	$3.99	50
2024-06-24	$3.99	$3.99	$3.99	$3.99	$3.99	250
2024-06-21	$3.86	$3.86	$3.85	$3.85	$3.85	650
2024-06-20	$3.55	$3.55	$3.55	$3.55	$3.55	150,000
2024-06-18	$4.03	$4.03	$4.03	$4.03	$4.03	0
2024-06-17	$4.03	$4.03	$4.03	$4.03	$4.03	0
2024-06-14	$4.03	$4.03	$4.03	$4.03	$4.03	25
2024-06-13	$4.03	$4.03	$4.03	$4.03	$4.03	8
2024-06-12	$4.03	$4.03	$4.03	$4.03	$4.03	0
2024-06-11	$4.03	$4.03	$4.03	$4.03	$4.03	0
2024-06-10	$4.03	$4.03	$4.03	$4.03	$4.03	100
2024-06-07	$4.01	$4.01	$4.01	$4.01	$4.01	305
2024-06-06	$4.04	$4.04	$4.04	$4.04	$4.04	0
2024-06-05	$4.04	$4.04	$4.04	$4.04	$4.04	8,701
2024-06-04	$4.04	$4.04	$4.04	$4.04	$4.04	0
2024-06-03	$4.01	$4.04	$4.01	$4.04	$4.04	8,701
2024-05-31	$3.90	$4.00	$3.90	$4.00	$4.00	15,502
2024-05-30	$3.90	$3.90	$3.90	$3.90	$3.90	5,000
2024-05-29	$3.90	$3.90	$3.90	$3.90	$3.90	0
2024-05-28	$3.85	$3.90	$3.85	$3.90	$3.90	801
2024-05-24	$3.76	$3.78	$3.76	$3.78	$3.78	301
2024-05-23	$3.67	$3.75	$3.67	$3.75	$3.75	1,600
2024-05-22	$3.69	$3.72	$3.69	$3.70	$3.70	253,408
2024-05-21	$3.73	$3.73	$3.73	$3.73	$3.73	547
2024-05-20	$3.34	$3.90	$3.20	$3.75	$3.75	319,674
2024-05-17	$3.35	$3.46	$3.25	$3.41	$3.41	6,326
2024-05-16	$3.39	$3.39	$3.39	$3.39	$3.39	0
2024-05-15	$3.39	$3.39	$3.39	$3.39	$3.39	422
2024-05-14	$3.41	$3.41	$3.41	$3.41	$3.41	0
2024-05-13	$3.41	$3.41	$3.41	$3.41	$3.41	0
2024-05-10	$3.41	$3.41	$3.41	$3.41	$3.41	230
2024-05-09	$3.39	$3.39	$3.39	$3.39	$3.39	0
2024-05-08	$3.39	$3.39	$3.39	$3.39	$3.39	2,500
2024-05-07	$3.40	$3.40	$3.40	$3.40	$3.40	100
2024-05-06	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-05-03	$3.25	$3.26	$3.25	$3.26	$3.26	5,500
2024-05-02	$3.22	$3.22	$3.22	$3.22	$3.22	1,002
2024-05-01	$3.20	$3.25	$3.15	$3.25	$3.25	2,600
2024-04-30	$3.25	$3.25	$3.25	$3.25	$3.25	900
2024-04-29	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-26	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-25	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-24	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-23	$3.25	$3.25	$3.25	$3.25	$3.25	900
2024-04-22	$3.23	$3.23	$3.23	$3.23	$3.23	250
2024-04-19	$3.20	$3.20	$3.20	$3.20	$3.20	6,400
2024-04-18	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-04-17	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-04-16	$3.26	$3.26	$3.26	$3.26	$3.26	0
2024-04-15	$3.05	$3.26	$3.05	$3.26	$3.26	200
2024-04-12	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-11	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-10	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-09	$3.08	$3.29	$3.04	$3.29	$3.29	1,241
2024-04-08	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-04-05	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-04-04	$2.90	$3.29	$2.90	$3.27	$3.27	3,500
2024-04-03	$3.27	$3.27	$3.27	$3.27	$3.27	0
2024-04-02	$3.00	$3.29	$3.00	$3.27	$3.27	3,500
2024-04-01	$3.32	$3.32	$3.32	$3.32	$3.32	0
2024-03-28	$3.00	$3.32	$3.00	$3.32	$3.32	1,251
2024-03-27	$3.24	$3.24	$3.24	$3.24	$3.24	55
2024-03-26	$3.25	$3.25	$3.10	$3.24	$3.24	7,400
2024-03-25	$3.40	$3.40	$3.40	$3.40	$3.40	1,000
2024-03-22	$3.39	$3.39	$3.39	$3.39	$3.39	0
2024-03-21	$3.36	$3.40	$3.36	$3.39	$3.39	4,500
2024-03-20	$3.34	$3.34	$3.34	$3.34	$3.34	0
2024-03-19	$3.06	$3.34	$3.06	$3.34	$3.34	1,240
2024-03-18	$3.38	$3.38	$3.38	$3.38	$3.38	0
2024-03-15	$3.04	$3.38	$3.04	$3.38	$3.38	234
2024-03-14	$3.17	$3.36	$3.05	$3.36	$3.36	700
2024-03-13	$3.21	$3.39	$3.21	$3.39	$3.39	5,200
2024-03-12	$3.39	$3.39	$3.39	$3.39	$3.39	0
2024-03-11	$3.34	$3.45	$3.34	$3.39	$3.39	5,200
2024-03-08	$3.30	$3.36	$3.30	$3.36	$3.36	2,619
2024-03-07	$3.15	$3.21	$3.15	$3.21	$3.21	200
2024-03-06	$3.03	$3.15	$3.03	$3.15	$3.15	1,600
2024-03-05	$2.94	$3.05	$2.94	$3.05	$3.05	1,300
2024-03-04	$2.90	$2.95	$2.80	$2.95	$2.95	101,200
2024-03-01	$2.91	$2.91	$2.91	$2.91	$2.91	0
2024-02-29	$2.91	$2.91	$2.91	$2.91	$2.91	0
2024-02-28	$2.91	$2.91	$2.91	$2.91	$2.91	0
2024-02-27	$2.90	$2.96	$2.90	$2.91	$2.91	1,700
2024-02-26	$2.88	$2.88	$2.88	$2.88	$2.88	101
2024-02-23	$2.96	$2.96	$2.96	$2.96	$2.96	5,000
2024-02-22	$2.98	$2.98	$2.96	$2.96	$2.96	1,600
2024-02-21	$2.75	$2.88	$2.75	$2.88	$2.88	1,350
2024-02-20	$2.92	$3.00	$2.91	$3.00	$3.00	21,020
2024-02-16	$2.92	$2.92	$2.92	$2.92	$2.92	70
2024-02-15	$2.87	$2.92	$2.87	$2.92	$2.92	802
2024-02-14	$2.87	$2.90	$2.87	$2.89	$2.89	2,452
2024-02-13	$2.86	$2.86	$2.86	$2.86	$2.86	0
2024-02-12	$2.86	$2.86	$2.86	$2.86	$2.86	51
2024-02-09	$2.80	$2.86	$2.72	$2.86	$2.86	2,186
2024-02-08	$2.80	$2.80	$2.80	$2.80	$2.80	100
2024-02-07	$2.76	$2.85	$2.60	$2.78	$2.78	288,175
2024-02-06	$2.92	$2.95	$2.80	$2.95	$2.95	2,400
2024-02-05	$2.97	$2.97	$2.97	$2.97	$2.97	1
2024-02-02	$2.97	$2.97	$2.97	$2.97	$2.97	60
2024-02-01	$2.92	$2.97	$2.92	$2.97	$2.97	20,610
2024-01-31	$3.01	$3.05	$2.79	$3.05	$3.05	865,114
2024-01-30	$3.18	$3.18	$3.18	$3.18	$3.18	0
2024-01-29	$3.04	$3.22	$3.00	$3.18	$3.18	200,502
2024-01-26	$3.27	$3.27	$3.27	$3.27	$3.27	0
2024-01-25	$3.27	$3.27	$3.27	$3.27	$3.27	30
2024-01-24	$3.27	$3.50	$3.27	$3.27	$3.27	11,631
2024-01-23	$3.27	$3.27	$3.15	$3.27	$3.27	201,283
2024-01-22	$3.19	$3.25	$3.05	$3.25	$3.25	2,941
2024-01-19	$3.18	$3.19	$3.18	$3.19	$3.19	625
2024-01-18	$2.77	$3.09	$2.68	$3.09	$3.09	3,300
2024-01-17	$2.64	$2.76	$2.64	$2.76	$2.76	1,215
2024-01-16	$2.58	$2.63	$2.57	$2.63	$2.63	600
2024-01-12	$2.39	$2.54	$2.25	$2.53	$2.53	6,250
2024-01-11	$2.53	$2.53	$2.53	$2.53	$2.53	0
2024-01-10	$2.49	$2.55	$2.49	$2.53	$2.53	6,250
2024-01-09	$2.51	$2.51	$2.51	$2.51	$2.51	0
2024-01-08	$2.51	$2.51	$2.51	$2.51	$2.51	600
2024-01-05	$2.42	$2.42	$2.42	$2.42	$2.42	3,000
2024-01-04	$2.42	$2.42	$2.42	$2.42	$2.42	0
2024-01-03	$2.30	$2.47	$2.30	$2.42	$2.42	3,000
2024-01-02	$2.48	$2.48	$2.48	$2.48	$2.48	500
2023-12-29	$2.50	$2.50	$2.25	$2.34	$2.34	1,600
2023-12-28	$2.53	$2.53	$2.29	$2.49	$2.49	7,205
2023-12-27	$2.46	$2.53	$2.46	$2.53	$2.53	113,618
2023-12-26	$2.50	$2.52	$2.50	$2.52	$2.52	200
2023-12-22	$2.23	$2.35	$2.19	$2.35	$2.35	15,715
2023-12-21	$2.18	$2.34	$2.13	$2.34	$2.34	5,300
2023-12-20	$1.99	$2.14	$1.98	$2.12	$2.12	50,889
2023-12-19	$1.90	$1.99	$1.90	$1.95	$1.95	2,100
2023-12-18	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-12-15	$1.96	$1.96	$1.90	$1.95	$1.95	2,100
2023-12-14	$1.90	$1.94	$1.87	$1.94	$1.94	5,000
2023-12-13	$1.90	$1.90	$1.90	$1.90	$1.90	0
2023-12-12	$1.90	$1.95	$1.89	$1.90	$1.90	6,715
2023-12-11	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-12-08	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-12-07	$1.80	$1.89	$1.80	$1.89	$1.89	1,400
2023-12-06	$1.94	$1.94	$1.94	$1.94	$1.94	0
2023-12-05	$1.94	$1.94	$1.94	$1.94	$1.94	0
2023-12-04	$1.90	$1.95	$1.90	$1.94	$1.94	300
2023-12-01	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-11-30	$1.90	$2.23	$1.90	$1.95	$1.95	5,600
2023-11-29	$1.94	$1.94	$1.94	$1.94	$1.94	0
2023-11-28	$1.78	$1.94	$1.78	$1.94	$1.94	14,314
2023-11-27	$1.61	$1.79	$1.61	$1.78	$1.78	5,850
2023-11-24	$1.80	$1.80	$1.79	$1.79	$1.79	200
2023-11-22	$1.63	$1.77	$1.63	$1.77	$1.77	1,200
2023-11-21	$1.72	$1.72	$1.72	$1.72	$1.72	0
2023-11-20	$1.68	$1.72	$1.67	$1.72	$1.72	1,700
2023-11-17	$1.81	$1.81	$1.78	$1.78	$1.78	600
2023-11-16	$1.75	$1.75	$1.72	$1.72	$1.72	900
2023-11-15	$1.74	$1.74	$1.74	$1.74	$1.74	300
2023-11-14	$1.69	$1.76	$1.60	$1.72	$1.72	2,000
2023-11-13	$1.72	$1.72	$1.72	$1.72	$1.72	200
2023-11-10	$1.80	$1.84	$1.73	$1.73	$1.73	600
2023-11-09	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-11-08	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-11-07	$1.88	$1.88	$1.79	$1.85	$1.85	1,400
2023-11-06	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-11-03	$1.89	$1.89	$1.89	$1.89	$1.89	0
2023-11-02	$1.82	$1.89	$1.82	$1.89	$1.89	260
2023-11-01	$1.95	$1.95	$1.89	$1.91	$1.91	516
2023-10-31	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-10-30	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-10-27	$1.89	$1.89	$1.87	$1.87	$1.87	1,273
2023-10-26	$1.86	$1.86	$1.86	$1.86	$1.86	0
2023-10-25	$1.86	$1.86	$1.86	$1.86	$1.86	500
2023-10-24	$1.81	$1.82	$1.81	$1.82	$1.82	11,113
2023-10-23	$1.88	$1.88	$1.82	$1.82	$1.82	800
2023-10-20	$1.90	$1.90	$1.90	$1.90	$1.90	200
2023-10-19	$1.95	$1.95	$1.95	$1.95	$1.95	2,500
2023-10-18	$1.88	$1.88	$1.88	$1.88	$1.88	39,272
2023-10-17	$1.95	$1.95	$1.95	$1.95	$1.95	1,000
2023-10-16	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-10-13	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-10-12	$1.95	$1.95	$1.95	$1.95	$1.95	2
2023-10-11	$1.89	$1.95	$1.89	$1.95	$1.95	2,600
2023-10-10	$1.95	$1.95	$1.95	$1.95	$1.95	1
2023-10-09	$1.95	$1.95	$1.95	$1.95	$1.95	1
2023-10-06	$2.04	$2.04	$1.95	$1.95	$1.95	512
2023-10-05	$1.97	$1.97	$1.96	$1.97	$1.97	1,937
2023-10-04	$1.90	$2.00	$1.90	$1.90	$1.90	13,944
2023-10-03	$1.88	$1.94	$1.88	$1.94	$1.94	3,300
2023-10-02	$1.98	$1.98	$1.98	$1.98	$1.98	0
2023-09-29	$1.98	$1.98	$1.98	$1.98	$1.98	500
2023-09-28	$1.98	$1.98	$1.98	$1.98	$1.98	40
2023-09-27	$1.98	$1.98	$1.98	$1.98	$1.98	0
2023-09-26	$1.98	$1.98	$1.98	$1.98	$1.98	100
2023-09-25	$1.96	$1.96	$1.96	$1.96	$1.96	100
2023-09-22	$1.90	$1.95	$1.90	$1.95	$1.95	200
2023-09-21	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-09-20	$2.00	$2.01	$2.00	$2.00	$2.00	587
2023-09-19	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-09-18	$1.95	$1.96	$1.95	$1.95	$1.95	2,268
2023-09-15	$2.06	$2.06	$1.91	$1.91	$1.91	7,634
2023-09-14	$2.05	$2.05	$1.92	$2.02	$2.02	3,000
2023-09-13	$2.05	$2.05	$2.05	$2.05	$2.05	100
2023-09-12	$2.05	$2.05	$2.05	$2.05	$2.05	200
2023-09-11	$2.05	$2.05	$2.05	$2.05	$2.05	100
2023-09-08	$2.00	$2.05	$1.92	$2.05	$2.05	3,333
2023-09-07	$2.05	$2.05	$2.05	$2.05	$2.05	100
2023-09-06	$2.08	$2.08	$1.97	$2.03	$2.03	601
2023-09-05	$2.12	$2.12	$1.97	$2.08	$2.08	700
2023-09-01	$2.12	$2.12	$1.97	$2.11	$2.11	1,900
2023-08-31	$2.05	$2.09	$2.05	$2.09	$2.09	2,500
2023-08-30	$2.05	$2.12	$1.99	$2.12	$2.12	2,801
2023-08-29	$2.09	$2.09	$1.99	$2.05	$2.05	7,600
2023-08-28	$2.11	$2.11	$1.97	$2.09	$2.09	6,800
2023-08-25	$2.12	$2.12	$2.00	$2.11	$2.11	1,700
2023-08-24	$2.00	$2.12	$2.00	$2.12	$2.12	2,700
2023-08-23	$2.14	$2.14	$2.14	$2.14	$2.14	100
2023-08-22	$2.15	$2.15	$2.15	$2.15	$2.15	100
2023-08-21	$2.15	$2.15	$2.15	$2.15	$2.15	0
2023-08-18	$2.15	$2.15	$2.15	$2.15	$2.15	100
2023-08-17	$2.12	$2.13	$1.93	$2.12	$2.12	1,653
2023-08-16	$2.14	$2.14	$2.14	$2.14	$2.14	100
2023-08-15	$2.05	$2.05	$2.05	$2.05	$2.05	200
2023-08-14	$1.78	$2.22	$1.78	$2.05	$2.05	6,689
2023-08-11	$1.90	$1.95	$1.87	$1.95	$1.95	409
2023-08-10	$1.95	$1.95	$1.83	$1.89	$1.89	11,900
2023-08-09	$2.04	$2.04	$1.81	$1.94	$1.94	6,838
2023-08-08	$2.00	$2.04	$2.00	$2.04	$2.04	200
2023-08-07	$2.00	$2.04	$1.90	$2.04	$2.04	2,086
2023-08-04	$1.92	$2.00	$1.90	$1.90	$1.90	10,711
2023-08-03	$1.90	$1.92	$1.90	$1.92	$1.92	17,600
2023-08-02	$2.00	$2.00	$1.75	$1.93	$1.93	8,600
2023-08-01	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-31	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-28	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-27	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-26	$2.00	$2.00	$2.00	$2.00	$2.00	0
2023-07-25	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-24	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-21	$2.00	$2.00	$2.00	$2.00	$2.00	100
2023-07-20	$1.96	$1.96	$1.96	$1.96	$1.96	100
2023-07-19	$1.96	$1.96	$1.96	$1.96	$1.96	1,000
2023-07-18	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-07-17	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-07-14	$1.95	$1.95	$1.95	$1.95	$1.95	2,200
2023-07-13	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-07-12	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-07-11	$1.95	$1.95	$1.95	$1.95	$1.95	200
2023-07-10	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-07-07	$1.95	$1.95	$1.76	$1.94	$1.94	4,227
2023-07-06	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-07-05	$1.98	$1.98	$1.64	$1.91	$1.91	900
2023-07-03	$1.91	$1.98	$1.91	$1.98	$1.98	400
2023-06-30	$2.07	$2.07	$2.05	$2.05	$2.05	5,100
2023-06-29	$2.07	$2.07	$2.05	$2.05	$2.05	5,100
2023-06-28	$2.05	$2.05	$2.05	$2.05	$2.05	0
2023-06-27	$1.95	$2.05	$1.95	$2.05	$2.05	1,202
2023-06-26	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-06-23	$1.90	$1.90	$1.90	$1.90	$1.90	100
2023-06-22	$1.85	$1.85	$1.85	$1.85	$1.85	12,000
2023-06-21	$1.75	$1.85	$1.75	$1.85	$1.85	8,800
2023-06-20	$1.64	$1.72	$1.58	$1.72	$1.72	4,001
2023-06-16	$1.61	$1.61	$1.61	$1.61	$1.61	6,700
2023-06-15	$1.45	$1.61	$1.45	$1.61	$1.61	1,403
2023-06-14	$1.45	$1.45	$1.42	$1.45	$1.45	1,600
2023-06-13	$1.29	$1.42	$1.24	$1.42	$1.42	4,200
2023-06-12	$1.41	$1.42	$1.41	$1.42	$1.42	200
2023-06-09	$1.40	$1.40	$1.40	$1.40	$1.40	100
2023-06-08	$1.41	$1.41	$1.41	$1.41	$1.41	100
2023-06-07	$1.41	$1.41	$1.41	$1.41	$1.41	3
2023-06-06	$1.41	$1.41	$1.41	$1.41	$1.41	100
2023-06-05	$1.30	$1.39	$1.30	$1.39	$1.39	201
2023-06-02	$1.42	$1.42	$1.42	$1.42	$1.42	100
2023-06-01	$1.41	$1.41	$1.41	$1.41	$1.41	100
2023-05-31	$1.21	$1.35	$1.21	$1.35	$1.35	86,788
2023-05-30	$1.43	$1.43	$1.43	$1.43	$1.43	200
2023-05-26	$1.40	$1.40	$1.40	$1.40	$1.40	100
2023-05-25	$1.21	$1.40	$1.21	$1.40	$1.40	208
2023-05-24	$1.40	$1.40	$1.29	$1.40	$1.40	394
2023-05-23	$1.40	$1.40	$1.40	$1.40	$1.40	0
2023-05-22	$1.61	$1.61	$1.31	$1.40	$1.40	7,982
2023-05-19	$1.37	$1.37	$1.37	$1.37	$1.37	867
2023-05-18	$1.40	$1.40	$1.40	$1.40	$1.40	203
2023-05-17	$1.40	$1.40	$1.26	$1.40	$1.40	19,564
2023-05-16	$1.40	$1.40	$1.33	$1.40	$1.40	400
2023-05-15	$1.23	$1.35	$1.23	$1.35	$1.35	43,076
2023-05-12	$1.26	$1.31	$1.26	$1.31	$1.31	14,393
2023-05-11	$1.31	$1.31	$1.31	$1.31	$1.31	200
2023-05-10	$1.31	$1.31	$1.29	$1.29	$1.29	16,300
2023-05-09	$1.31	$1.31	$1.26	$1.30	$1.30	16,372
2023-05-08	$1.32	$1.45	$1.31	$1.31	$1.31	64,450
2023-05-05	$1.45	$1.45	$1.28	$1.45	$1.45	169,815
2023-05-04	$1.45	$1.45	$1.45	$1.45	$1.45	0
2023-05-03	$1.45	$1.45	$1.45	$1.45	$1.45	100
2023-05-02	$1.45	$1.45	$1.45	$1.45	$1.45	100
2023-05-01	$1.45	$1.45	$1.45	$1.45	$1.45	500
2023-04-28	$1.46	$1.46	$1.21	$1.35	$1.35	19,950
2023-04-27	$1.35	$1.46	$1.35	$1.46	$1.46	8,248
2023-04-26	$1.46	$1.46	$1.46	$1.46	$1.46	100
2023-04-25	$1.49	$1.49	$1.36	$1.40	$1.40	800
2023-04-24	$1.54	$1.54	$1.41	$1.45	$1.45	1,300
2023-04-21	$1.57	$1.57	$1.57	$1.57	$1.57	0
2023-04-20	$1.57	$1.57	$1.57	$1.57	$1.57	100
2023-04-19	$1.56	$1.56	$1.56	$1.56	$1.56	100
2023-04-18	$1.53	$1.55	$1.53	$1.55	$1.55	300
2023-04-17	$1.49	$1.52	$1.41	$1.50	$1.50	100
2023-04-14	$1.50	$1.50	$1.50	$1.50	$1.50	0
2023-04-13	$1.50	$1.50	$1.50	$1.50	$1.50	100
2023-04-12	$1.50	$1.50	$1.35	$1.39	$1.39	700
2023-04-11	$1.50	$1.50	$1.50	$1.50	$1.50	100
2023-04-10	$1.48	$1.48	$1.48	$1.48	$1.48	100
2023-04-06	$1.52	$1.52	$1.40	$1.43	$1.43	14,970
2023-04-05	$1.56	$1.56	$1.39	$1.45	$1.45	39,670
2023-04-04	$1.57	$1.57	$1.57	$1.57	$1.57	100
2023-04-03	$1.55	$1.55	$1.45	$1.50	$1.50	9,500
2023-03-31	$1.57	$1.57	$1.57	$1.57	$1.57	100
2023-03-30	$1.55	$1.55	$1.55	$1.55	$1.55	100
2023-03-29	$1.56	$1.56	$1.56	$1.56	$1.56	0
2023-03-28	$1.56	$1.56	$1.56	$1.56	$1.56	100
2023-03-27	$1.57	$1.57	$1.57	$1.57	$1.57	100
2023-03-24	$1.57	$1.57	$1.45	$1.55	$1.55	6,250
2023-03-23	$1.57	$1.57	$1.49	$1.54	$1.54	1,400
2023-03-22	$1.40	$1.57	$1.40	$1.56	$1.56	10,920
2023-03-21	$1.57	$1.57	$1.57	$1.57	$1.57	75,000
2023-03-20	$1.57	$1.57	$1.40	$1.57	$1.57	22,950
2023-03-17	$1.45	$1.57	$1.45	$1.57	$1.57	223
2023-03-16	$1.57	$1.57	$1.57	$1.57	$1.57	100
2023-03-15	$1.63	$1.63	$1.63	$1.63	$1.63	0
2023-03-14	$1.63	$1.63	$1.63	$1.63	$1.63	100
2023-03-13	$1.62	$1.63	$1.55	$1.62	$1.62	500
2023-03-10	$1.93	$1.93	$1.93	$1.93	$1.93	100
2023-03-09	$1.93	$1.93	$1.93	$1.93	$1.93	0
2023-03-08	$1.64	$1.93	$1.64	$1.93	$1.93	200
2023-03-07	$1.93	$1.93	$1.93	$1.93	$1.93	106
2023-03-06	$1.77	$1.85	$1.73	$1.85	$1.85	6,174
2023-03-03	$1.93	$1.93	$1.93	$1.93	$1.93	0
2023-03-02	$1.93	$1.93	$1.93	$1.93	$1.93	100
2023-03-01	$1.90	$1.93	$1.90	$1.93	$1.93	200
2023-02-28	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-02-27	$1.93	$1.93	$1.83	$1.92	$1.92	300
2023-02-24	$1.93	$1.93	$1.93	$1.93	$1.93	0
2023-02-23	$1.93	$1.93	$1.93	$1.93	$1.93	100
2023-02-22	$1.93	$1.93	$1.93	$1.93	$1.93	0
2023-02-21	$1.93	$1.93	$1.74	$1.93	$1.93	2,000
2023-02-17	$1.93	$1.93	$1.93	$1.93	$1.93	0
2023-02-16	$1.93	$1.93	$1.93	$1.93	$1.93	100
2023-02-15	$1.94	$1.94	$1.86	$1.93	$1.93	2,220
2023-02-14	$1.85	$1.90	$1.75	$1.90	$1.90	400
2023-02-13	$1.75	$1.90	$1.73	$1.85	$1.85	2,701
2023-02-10	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-02-09	$1.95	$1.95	$1.95	$1.95	$1.95	0
2023-02-08	$1.95	$1.95	$1.95	$1.95	$1.95	100
2023-02-07	$2.00	$2.00	$1.90	$1.90	$1.90	200
2023-02-06	$1.80	$1.84	$1.80	$1.84	$1.84	400
2023-02-03	$1.75	$1.84	$1.75	$1.78	$1.78	6,200
2023-02-02	$1.75	$1.83	$1.75	$1.77	$1.77	17,600
2023-02-01	$1.77	$1.77	$1.77	$1.77	$1.77	0
2023-01-31	$1.77	$1.77	$1.77	$1.77	$1.77	0
2023-01-30	$1.77	$1.77	$1.77	$1.77	$1.77	0
2023-01-27	$1.83	$1.84	$1.77	$1.77	$1.77	17,600
2023-01-26	$1.83	$1.83	$1.83	$1.83	$1.83	0
2023-01-25	$1.66	$1.83	$1.66	$1.83	$1.83	1,200
2023-01-24	$1.83	$1.83	$1.83	$1.83	$1.83	100
2023-01-23	$1.75	$1.75	$1.75	$1.75	$1.75	500
2023-01-20	$1.83	$1.83	$1.83	$1.83	$1.83	0
2023-01-19	$1.83	$1.83	$1.83	$1.83	$1.83	100
2023-01-18	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-01-17	$1.74	$1.85	$1.74	$1.85	$1.85	2,400
2023-01-13	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-01-12	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-01-11	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-01-10	$1.83	$1.85	$1.83	$1.85	$1.85	700
2023-01-09	$1.80	$1.89	$1.80	$1.88	$1.88	10,600
2023-01-06	$1.90	$1.90	$1.90	$1.90	$1.90	1,300
2023-01-05	$1.90	$1.90	$1.90	$1.90	$1.90	14
2023-01-04	$1.86	$1.90	$1.76	$1.90	$1.90	6,100
2023-01-03	$1.90	$1.90	$1.90	$1.90	$1.90	100
2022-12-30	$1.70	$1.84	$1.70	$1.84	$1.84	12,900
2022-12-29	$1.82	$1.82	$1.82	$1.82	$1.82	0
2022-12-28	$1.58	$1.82	$1.58	$1.82	$1.82	5,700
2022-12-27	$1.54	$1.76	$1.54	$1.76	$1.76	300
2022-12-23	$1.43	$1.80	$1.37	$1.79	$1.79	300
2022-12-22	$1.79	$1.79	$1.79	$1.79	$1.79	0
2022-12-21	$1.60	$1.79	$1.60	$1.79	$1.79	300
2022-12-20	$1.84	$1.84	$1.55	$1.79	$1.79	13,700
2022-12-19	$1.56	$1.80	$1.56	$1.79	$1.79	900
2022-12-16	$1.68	$1.89	$1.68	$1.83	$1.83	3,405
2022-12-15	$1.89	$1.89	$1.89	$1.89	$1.89	0
2022-12-14	$1.72	$1.89	$1.68	$1.89	$1.89	9,050
2022-12-13	$1.90	$1.90	$1.68	$1.84	$1.84	171,559
2022-12-12	$1.79	$1.90	$1.68	$1.80	$1.80	12,731
2022-12-09	$2.10	$2.10	$1.80	$2.05	$2.05	26,400
2022-12-08	$2.05	$2.05	$2.05	$2.05	$2.05	13,400
2022-12-07	$2.05	$2.05	$2.03	$2.03	$2.03	7,600
2022-12-06	$1.98	$2.05	$1.95	$2.03	$2.03	489,960
2022-12-05	$2.00	$2.05	$1.95	$2.05	$2.05	2,700
2022-12-02	$1.90	$1.90	$1.90	$1.90	$1.90	3,600
2022-12-01	$1.91	$2.00	$1.91	$2.00	$2.00	7,400
2022-11-30	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-11-29	$2.02	$2.10	$2.00	$2.05	$2.05	14,613
2022-11-28	$2.02	$2.15	$2.02	$2.15	$2.15	2,100
2022-11-25	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-11-23	$2.16	$2.22	$2.07	$2.22	$2.22	9,300
2022-11-22	$2.25	$2.29	$2.25	$2.29	$2.29	2,500
2022-11-21	$2.34	$2.34	$2.34	$2.34	$2.34	0
2022-11-18	$2.27	$2.34	$2.27	$2.34	$2.34	400
2022-11-17	$2.02	$2.26	$2.02	$2.25	$2.25	9,500
2022-11-16	$2.22	$2.30	$2.16	$2.27	$2.27	5,500
2022-11-15	$2.33	$2.33	$2.30	$2.33	$2.33	12,000
2022-11-14	$2.40	$2.40	$2.40	$2.40	$2.40	0
2022-11-11	$2.40	$2.40	$2.40	$2.40	$2.40	0
2022-11-10	$2.36	$2.40	$2.36	$2.40	$2.40	200
2022-11-09	$2.28	$2.32	$2.28	$2.32	$2.32	211
2022-11-08	$2.35	$2.44	$2.25	$2.40	$2.40	100,811
2022-11-07	$2.30	$2.40	$2.30	$2.40	$2.40	250,501
2022-11-04	$2.25	$2.35	$2.20	$2.30	$2.30	6,888
2022-11-03	$2.35	$2.35	$2.35	$2.35	$2.35	0
2022-11-02	$2.39	$2.45	$2.20	$2.35	$2.35	4,200
2022-11-01	$2.50	$2.54	$2.47	$2.54	$2.54	1,115
2022-10-31	$2.50	$2.54	$2.50	$2.54	$2.54	600
2022-10-28	$2.54	$2.54	$2.54	$2.54	$2.54	0
2022-10-27	$2.54	$2.54	$2.54	$2.54	$2.54	200
2022-10-26	$2.30	$2.45	$2.30	$2.45	$2.45	1,111
2022-10-25	$2.45	$2.45	$2.38	$2.40	$2.40	2,000
2022-10-24	$2.40	$2.45	$2.40	$2.45	$2.45	2,227
2022-10-21	$2.23	$2.40	$2.15	$2.40	$2.40	21,460
2022-10-20	$2.16	$2.23	$2.09	$2.19	$2.19	1,235
2022-10-19	$2.38	$2.42	$2.30	$2.32	$2.32	12,400
2022-10-18	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-10-17	$2.59	$2.60	$2.45	$2.50	$2.50	13,650
2022-10-14	$2.36	$2.47	$2.36	$2.47	$2.47	300
2022-10-13	$2.36	$2.48	$2.36	$2.48	$2.48	5,702
2022-10-12	$2.35	$2.61	$2.35	$2.49	$2.49	65,695
2022-10-11	$2.50	$2.59	$2.50	$2.50	$2.50	5,100
2022-10-10	$2.63	$2.63	$2.63	$2.63	$2.63	0
2022-10-07	$2.59	$2.63	$2.52	$2.63	$2.63	26,250
2022-10-06	$2.50	$2.60	$2.50	$2.60	$2.60	200
2022-10-05	$2.68	$2.68	$2.68	$2.68	$2.68	100
2022-10-04	$2.60	$2.60	$2.60	$2.60	$2.60	0
2022-10-03	$2.50	$2.60	$2.50	$2.60	$2.60	200
2022-09-30	$2.55	$2.60	$2.55	$2.60	$2.60	4,500
2022-09-29	$2.63	$2.73	$2.55	$2.65	$2.65	12,850
2022-09-28	$2.75	$2.75	$2.60	$2.73	$2.73	5,544
2022-09-27	$2.72	$2.75	$2.65	$2.75	$2.75	1,750
2022-09-26	$2.70	$2.90	$2.65	$2.80	$2.80	19,750
2022-09-23	$2.94	$2.94	$2.94	$2.94	$2.94	14
2022-09-22	$2.78	$2.94	$2.78	$2.94	$2.94	100
2022-09-21	$2.94	$2.94	$2.94	$2.94	$2.94	0
2022-09-20	$2.94	$2.94	$2.94	$2.94	$2.94	0
2022-09-19	$2.94	$2.94	$2.94	$2.94	$2.94	100
2022-09-16	$2.86	$2.86	$2.86	$2.86	$2.86	0
2022-09-15	$2.79	$2.95	$2.79	$2.86	$2.86	26,298
2022-09-14	$2.75	$2.90	$2.75	$2.90	$2.90	400
2022-09-13	$2.63	$2.63	$2.63	$2.63	$2.63	0
2022-09-12	$2.45	$2.63	$2.45	$2.63	$2.63	1,300
2022-09-09	$2.65	$2.65	$2.40	$2.55	$2.55	8,208
2022-09-08	$2.50	$2.58	$2.48	$2.58	$2.58	1,100
2022-09-07	$2.38	$2.45	$2.38	$2.39	$2.39	111,007
2022-09-06	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-09-02	$2.50	$2.50	$2.50	$2.50	$2.50	4,300
2022-09-01	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-31	$2.51	$2.52	$2.50	$2.50	$2.50	1,861
2022-08-30	$2.52	$2.52	$2.52	$2.52	$2.52	0
2022-08-29	$2.52	$2.52	$2.52	$2.52	$2.52	0
2022-08-26	$2.52	$2.52	$2.52	$2.52	$2.52	0
2022-08-25	$2.52	$2.52	$2.52	$2.52	$2.52	1,000
2022-08-24	$2.35	$2.50	$2.35	$2.48	$2.48	6,201
2022-08-23	$2.52	$2.52	$2.52	$2.52	$2.52	25
2022-08-22	$2.50	$2.52	$2.40	$2.52	$2.52	5,400
2022-08-19	$2.53	$2.53	$2.53	$2.53	$2.53	0
2022-08-18	$2.32	$2.53	$2.32	$2.53	$2.53	605
2022-08-17	$2.56	$2.56	$2.56	$2.56	$2.56	0
2022-08-16	$2.50	$2.56	$2.50	$2.56	$2.56	200
2022-08-15	$2.49	$2.50	$2.49	$2.50	$2.50	1,280
2022-08-12	$2.49	$2.49	$2.49	$2.49	$2.49	400
2022-08-11	$2.59	$2.59	$2.30	$2.45	$2.45	2,600
2022-08-10	$2.45	$2.50	$2.45	$2.50	$2.50	5,200
2022-08-09	$2.59	$2.59	$2.59	$2.59	$2.59	8
2022-08-08	$2.29	$2.59	$2.22	$2.59	$2.59	17,000
2022-08-05	$2.60	$2.60	$2.60	$2.60	$2.60	100
2022-08-04	$2.61	$2.61	$2.61	$2.61	$2.61	0
2022-08-03	$2.61	$2.61	$2.61	$2.61	$2.61	0
2022-08-02	$2.61	$2.61	$2.61	$2.61	$2.61	0
2022-08-01	$2.30	$2.61	$2.30	$2.61	$2.61	1,100
2022-07-29	$2.35	$2.61	$2.30	$2.61	$2.61	600
2022-07-28	$2.62	$2.62	$2.62	$2.62	$2.62	21
2022-07-27	$2.62	$2.62	$2.62	$2.62	$2.62	0
2022-07-26	$2.62	$2.62	$2.62	$2.62	$2.62	0
2022-07-25	$2.42	$2.64	$2.42	$2.62	$2.62	900
2022-07-22	$2.64	$2.64	$2.64	$2.64	$2.64	100
2022-07-21	$2.75	$2.75	$2.50	$2.60	$2.60	17,900
2022-07-20	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-19	$2.90	$2.90	$2.90	$2.90	$2.90	0
2022-07-18	$2.90	$2.90	$2.90	$2.90	$2.90	6
2022-07-15	$2.90	$2.90	$2.90	$2.90	$2.90	100
2022-07-14	$2.61	$2.61	$2.61	$2.61	$2.61	2,000
2022-07-13	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-07-12	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-07-11	$2.99	$2.99	$2.99	$2.99	$2.99	1
2022-07-08	$2.99	$2.99	$2.99	$2.99	$2.99	100
2022-07-07	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-07-06	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-07-05	$2.80	$2.95	$2.80	$2.95	$2.95	2,599
2022-07-01	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-06-30	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-06-29	$2.99	$2.99	$2.99	$2.99	$2.99	100
2022-06-28	$2.77	$3.06	$2.70	$3.04	$3.04	13,250
2022-06-27	$3.10	$3.10	$3.10	$3.10	$3.10	0
2022-06-24	$2.85	$3.18	$2.85	$3.10	$3.10	9,021
2022-06-23	$3.10	$3.10	$3.10	$3.10	$3.10	100
2022-06-22	$3.13	$3.13	$3.13	$3.13	$3.13	0
2022-06-21	$2.99	$3.13	$2.86	$3.13	$3.13	500
2022-06-17	$3.13	$3.13	$3.13	$3.13	$3.13	100
2022-06-16	$2.89	$3.05	$2.89	$3.05	$3.05	2,599
2022-06-15	$3.19	$3.19	$2.90	$3.06	$3.06	316,192
2022-06-14	$3.10	$3.10	$3.06	$3.10	$3.10	14,496
2022-06-13	$3.00	$3.24	$3.00	$3.24	$3.24	250
2022-06-10	$3.24	$3.24	$3.24	$3.24	$3.24	2
2022-06-09	$3.18	$3.26	$3.05	$3.24	$3.24	12,122
2022-06-08	$3.18	$3.18	$3.18	$3.18	$3.18	100
2022-06-07	$3.05	$3.27	$3.00	$3.00	$3.00	11,800
2022-06-06	$3.30	$3.30	$3.30	$3.30	$3.30	0
2022-06-03	$3.00	$3.30	$3.00	$3.30	$3.30	4,939
2022-06-02	$3.00	$3.21	$3.00	$3.21	$3.21	2,600
2022-06-01	$3.22	$3.30	$3.05	$3.20	$3.20	125,883
2022-05-31	$3.00	$3.21	$3.00	$3.21	$3.21	215
2022-05-27	$2.86	$3.24	$2.86	$3.22	$3.22	6,885
2022-05-26	$3.34	$3.34	$3.34	$3.34	$3.34	0
2022-05-25	$2.99	$3.34	$2.99	$3.34	$3.34	400
2022-05-24	$2.85	$2.85	$2.85	$2.85	$2.85	0
2022-05-23	$2.85	$2.85	$2.85	$2.85	$2.85	13
2022-05-20	$2.70	$2.85	$2.70	$2.85	$2.85	600
2022-05-19	$2.80	$2.80	$2.80	$2.80	$2.80	500
2022-05-18	$2.77	$2.80	$2.77	$2.80	$2.80	700
2022-05-17	$2.91	$2.91	$2.91	$2.91	$2.91	0
2022-05-16	$2.81	$2.95	$2.81	$2.91	$2.91	800
2022-05-13	$2.75	$2.75	$2.65	$2.65	$2.65	2,656
2022-05-12	$2.64	$2.72	$2.58	$2.58	$2.58	15,500
2022-05-11	$2.52	$2.70	$2.50	$2.65	$2.65	800
2022-05-10	$2.76	$2.76	$2.61	$2.61	$2.61	1,000
2022-05-09	$2.84	$2.85	$2.74	$2.85	$2.85	1,560
2022-05-06	$2.92	$2.92	$2.92	$2.92	$2.92	200
2022-05-05	$2.86	$2.97	$2.84	$2.84	$2.84	300
2022-05-04	$2.99	$2.99	$2.99	$2.99	$2.99	0
2022-05-03	$2.84	$2.99	$2.84	$2.99	$2.99	320
2022-05-02	$3.00	$3.00	$3.00	$3.00	$3.00	75
2022-04-29	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-04-28	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-04-27	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-04-26	$3.00	$3.07	$3.00	$3.00	$3.00	300
2022-04-25	$2.89	$3.00	$2.89	$3.00	$3.00	300
2022-04-22	$2.90	$2.95	$2.90	$2.95	$2.95	70,875
2022-04-21	$2.95	$2.97	$2.90	$2.97	$2.97	101,470
2022-04-20	$2.96	$2.96	$2.96	$2.96	$2.96	0
2022-04-19	$2.96	$2.96	$2.96	$2.96	$2.96	0
2022-04-18	$2.96	$2.96	$2.96	$2.96	$2.96	300
2022-04-14	$2.86	$2.96	$2.86	$2.96	$2.96	3,775
2022-04-13	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-04-12	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-04-11	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-04-08	$2.77	$2.85	$2.72	$2.80	$2.80	310,219
2022-04-07	$2.67	$2.73	$2.60	$2.73	$2.73	4,900
2022-04-06	$2.71	$2.71	$2.60	$2.71	$2.71	400
2022-04-05	$2.66	$2.66	$2.66	$2.66	$2.66	100
2022-04-04	$2.55	$2.66	$2.55	$2.66	$2.66	43,850
2022-04-01	$2.42	$2.64	$2.42	$2.55	$2.55	500
2022-03-31	$2.32	$2.40	$2.32	$2.40	$2.40	900
2022-03-30	$2.16	$2.32	$2.16	$2.32	$2.32	5,100
2022-03-29	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-03-28	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-03-25	$2.30	$2.30	$2.30	$2.30	$2.30	100
2022-03-24	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-03-23	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-03-22	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-03-21	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-03-18	$2.30	$2.30	$2.30	$2.30	$2.30	100
2022-03-17	$2.30	$2.30	$2.30	$2.30	$2.30	430
2022-03-16	$2.20	$2.31	$2.20	$2.31	$2.31	5,600
2022-03-15	$2.07	$2.20	$2.05	$2.20	$2.20	9,000
2022-03-14	$2.15	$2.15	$2.00	$2.11	$2.11	5,096
2022-03-11	$1.83	$2.14	$1.83	$2.12	$2.12	11,100
2022-03-10	$1.83	$2.00	$1.83	$2.00	$2.00	15,500
2022-03-09	$1.97	$1.97	$1.97	$1.97	$1.97	0
2022-03-08	$1.97	$1.97	$1.97	$1.97	$1.97	0
2022-03-07	$1.92	$1.97	$1.92	$1.97	$1.97	200
2022-03-04	$1.98	$1.98	$1.98	$1.98	$1.98	200
2022-03-03	$1.91	$1.91	$1.91	$1.91	$1.91	200
2022-03-02	$1.90	$2.02	$1.88	$1.95	$1.95	14,163
2022-03-01	$1.90	$2.05	$1.90	$2.00	$2.00	800
2022-02-28	$1.95	$2.05	$1.88	$2.05	$2.05	11,600
2022-02-25	$1.80	$2.05	$1.80	$2.05	$2.05	1,400
2022-02-24	$1.89	$1.95	$1.89	$1.95	$1.95	200
2022-02-23	$1.87	$2.02	$1.87	$1.95	$1.95	3,100
2022-02-22	$2.15	$2.20	$2.00	$2.10	$2.10	399,825
2022-02-18	$2.15	$2.19	$2.15	$2.15	$2.15	1,100
2022-02-17	$2.15	$2.15	$2.15	$2.15	$2.15	0
2022-02-16	$2.10	$2.15	$2.10	$2.15	$2.15	802
2022-02-15	$2.10	$2.10	$2.10	$2.10	$2.10	1,000
2022-02-14	$2.06	$2.10	$2.06	$2.10	$2.10	496
2022-02-11	$2.11	$2.11	$2.10	$2.10	$2.10	7,200
2022-02-10	$2.08	$2.10	$2.08	$2.10	$2.10	1,260
2022-02-09	$2.14	$2.14	$2.14	$2.14	$2.14	0
2022-02-08	$2.14	$2.14	$2.14	$2.14	$2.14	1,000
2022-02-07	$2.11	$2.14	$2.11	$2.14	$2.14	900
2022-02-04	$2.14	$2.14	$2.00	$2.00	$2.00	710
2022-02-03	$1.95	$2.07	$1.95	$2.07	$2.07	626
2022-02-02	$2.05	$2.05	$2.00	$2.05	$2.05	500
2022-02-01	$1.95	$2.04	$1.95	$2.04	$2.04	525
2022-01-31	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-01-28	$2.00	$2.05	$2.00	$2.05	$2.05	306
2022-01-27	$2.04	$2.04	$2.04	$2.04	$2.04	50
2022-01-26	$2.04	$2.04	$2.04	$2.04	$2.04	0
2022-01-25	$2.04	$2.04	$2.04	$2.04	$2.04	200
2022-01-24	$2.01	$2.01	$1.95	$1.95	$1.95	1,900
2022-01-21	$2.25	$2.39	$2.10	$2.11	$2.11	8,948
2022-01-20	$2.40	$2.40	$2.40	$2.40	$2.40	201
2022-01-19	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-01-18	$2.30	$2.37	$2.30	$2.30	$2.30	2,300
2022-01-14	$2.44	$2.44	$2.44	$2.44	$2.44	0
2022-01-13	$2.44	$2.44	$2.44	$2.44	$2.44	0
2022-01-12	$2.44	$2.44	$2.44	$2.44	$2.44	23
2022-01-11	$2.44	$2.44	$2.44	$2.44	$2.44	0
2022-01-10	$2.44	$2.44	$2.44	$2.44	$2.44	300
2022-01-07	$2.38	$2.38	$2.38	$2.38	$2.38	0
2022-01-06	$2.30	$2.39	$2.28	$2.38	$2.38	10,514
2022-01-05	$2.44	$2.44	$2.40	$2.40	$2.40	800
2022-01-04	$2.30	$2.30	$2.30	$2.30	$2.30	498
2022-01-03	$2.20	$2.26	$2.20	$2.26	$2.26	10,100
2021-12-31	$2.24	$2.24	$2.24	$2.24	$2.24	200
2021-12-30	$2.35	$2.35	$2.34	$2.34	$2.34	2,195
2021-12-29	$2.30	$2.40	$2.30	$2.40	$2.40	3,000
2021-12-28	$2.27	$2.40	$2.15	$2.40	$2.40	13,820
2021-12-27	$2.43	$2.45	$2.41	$2.41	$2.41	19,600
2021-12-23	$2.35	$2.48	$2.35	$2.45	$2.45	587
2021-12-22	$2.30	$2.30	$2.30	$2.30	$2.30	2,700
2021-12-21	$2.30	$2.35	$2.30	$2.30	$2.30	6,787
2021-12-20	$2.22	$2.47	$2.21	$2.35	$2.35	40,825
2021-12-17	$2.46	$2.50	$2.46	$2.50	$2.50	5,303
2021-12-16	$2.45	$2.50	$2.27	$2.38	$2.38	15,074
2021-12-15	$2.52	$2.54	$2.52	$2.52	$2.52	8,772
2021-12-14	$2.93	$2.93	$2.51	$2.67	$2.67	4,330
2021-12-13	$2.99	$3.05	$2.70	$2.77	$2.77	12,870
2021-12-10	$2.74	$2.85	$2.68	$2.68	$2.68	463,060
2021-12-09	$2.93	$2.93	$2.93	$2.93	$2.93	229
2021-12-08	$2.75	$2.75	$2.75	$2.75	$2.75	300
2021-12-07	$2.71	$2.71	$2.71	$2.71	$2.71	400
2021-12-06	$2.65	$2.65	$2.65	$2.65	$2.65	500
2021-12-03	$2.60	$2.60	$2.60	$2.60	$2.60	790
2021-12-02	$3.00	$3.00	$2.80	$2.80	$2.80	2,822
2021-12-01	$2.63	$2.85	$2.63	$2.80	$2.80	15,761
2021-11-30	$2.29	$2.58	$2.29	$2.58	$2.58	7,155
2021-11-29	$2.15	$2.37	$2.15	$2.35	$2.35	11,800
2021-11-26	$2.21	$2.38	$2.16	$2.34	$2.34	17,083
2021-11-24	$2.25	$2.39	$2.25	$2.38	$2.38	2,800
2021-11-23	$2.30	$2.34	$2.25	$2.34	$2.34	93,179
2021-11-22	$2.37	$2.37	$2.28	$2.31	$2.31	903
2021-11-19	$2.39	$2.39	$2.25	$2.39	$2.39	2,400
2021-11-18	$2.35	$2.35	$2.35	$2.35	$2.35	200
2021-11-17	$2.27	$2.33	$2.27	$2.32	$2.32	3,582
2021-11-16	$2.35	$2.35	$2.26	$2.30	$2.30	3,544
2021-11-15	$2.22	$2.43	$2.20	$2.36	$2.36	45,708
2021-11-12	$2.48	$2.48	$2.48	$2.48	$2.48	1
2021-11-11	$2.30	$2.48	$2.30	$2.48	$2.48	1,630
2021-11-10	$2.28	$2.35	$2.25	$2.34	$2.34	3,827
2021-11-09	$2.35	$2.35	$2.35	$2.35	$2.35	0
2021-11-08	$2.30	$2.35	$2.30	$2.35	$2.35	6,769
2021-11-05	$2.25	$2.42	$2.14	$2.35	$2.35	8,527
2021-11-04	$2.37	$2.37	$2.18	$2.25	$2.25	22,097
2021-11-03	$2.35	$2.35	$2.31	$2.31	$2.31	849
2021-11-02	$2.35	$2.45	$2.23	$2.32	$2.32	300
2021-11-01	$2.32	$2.32	$2.32	$2.32	$2.32	300
2021-10-29	$2.23	$2.35	$2.23	$2.32	$2.32	110,949
2021-10-28	$2.23	$2.23	$2.23	$2.23	$2.23	2,100
2021-10-27	$2.02	$2.20	$2.02	$2.20	$2.20	23,019
2021-10-26	$1.97	$2.05	$1.97	$2.02	$2.02	5,598
2021-10-25	$1.86	$1.89	$1.85	$1.89	$1.89	2,639
2021-10-22	$1.84	$1.87	$1.75	$1.75	$1.75	6,948
2021-10-21	$1.84	$1.84	$1.83	$1.83	$1.83	810
2021-10-20	$1.79	$1.79	$1.75	$1.78	$1.78	5,024
2021-10-19	$1.71	$1.84	$1.71	$1.80	$1.80	28,004
2021-10-18	$1.71	$1.71	$1.71	$1.71	$1.71	0
2021-10-15	$1.65	$1.71	$1.65	$1.71	$1.71	3,172
2021-10-14	$1.70	$1.70	$1.70	$1.70	$1.70	0
2021-10-13	$1.69	$1.70	$1.69	$1.70	$1.70	5,100
2021-10-12	$1.68	$1.69	$1.68	$1.68	$1.68	3,560
2021-10-11	$1.72	$1.72	$1.61	$1.69	$1.69	1,139
2021-10-08	$1.71	$1.75	$1.65	$1.75	$1.75	1,300
2021-10-07	$1.76	$1.76	$1.76	$1.76	$1.76	500
2021-10-06	$1.76	$1.76	$1.76	$1.76	$1.76	0
2021-10-05	$1.75	$1.76	$1.75	$1.76	$1.76	439
2021-10-04	$1.80	$1.86	$1.75	$1.83	$1.83	10,868
2021-10-01	$1.85	$1.85	$1.85	$1.85	$1.85	2,000
2021-09-30	$1.81	$1.88	$1.67	$1.84	$1.84	78,399
2021-09-29	$1.77	$1.82	$1.70	$1.80	$1.80	26,060
2021-09-28	$1.71	$1.80	$1.71	$1.77	$1.77	7,600
2021-09-27	$1.80	$1.81	$1.60	$1.81	$1.81	36,402
2021-09-24	$1.67	$1.84	$1.67	$1.84	$1.84	42,965
2021-09-23	$1.74	$1.75	$1.62	$1.66	$1.66	4,001
2021-09-22	$1.60	$1.73	$1.60	$1.70	$1.70	8,727
2021-09-21	$1.50	$1.60	$1.50	$1.56	$1.56	2,604
2021-09-20	$1.55	$1.58	$1.55	$1.55	$1.55	619
2021-09-17	$1.65	$1.70	$1.55	$1.68	$1.68	19,988
2021-09-16	$1.75	$1.75	$1.69	$1.72	$1.72	1,941
2021-09-15	$1.70	$1.92	$1.70	$1.75	$1.75	60,002
2021-09-14	$1.50	$1.70	$1.50	$1.68	$1.68	9,805
2021-09-13	$1.33	$1.45	$1.33	$1.45	$1.45	47,984
2021-09-10	$1.33	$1.34	$1.31	$1.34	$1.34	1,103
2021-09-09	$1.31	$1.33	$1.31	$1.32	$1.32	1,150
2021-09-08	$1.35	$1.35	$1.35	$1.35	$1.35	10,000
2021-09-07	$1.27	$1.27	$1.27	$1.27	$1.27	1,364
2021-09-03	$1.30	$1.34	$1.27	$1.32	$1.32	9,019
2021-09-02	$1.33	$1.33	$1.33	$1.33	$1.33	0
2021-09-01	$1.30	$1.36	$1.26	$1.33	$1.33	27,858
2021-08-31	$1.29	$1.35	$1.29	$1.33	$1.33	4,700
2021-08-30	$1.31	$1.35	$1.30	$1.32	$1.32	1,300
2021-08-27	$1.35	$1.35	$1.28	$1.31	$1.31	17,506
2021-08-26	$1.35	$1.35	$1.30	$1.35	$1.35	63,000
2021-08-25	$1.26	$1.34	$1.26	$1.34	$1.34	8,651
2021-08-24	$1.35	$1.35	$1.25	$1.30	$1.30	135,250
2021-08-23	$1.33	$1.33	$1.33	$1.33	$1.33	320
2021-08-20	$1.27	$1.33	$1.25	$1.33	$1.33	3,820
2021-08-19	$1.31	$1.36	$1.20	$1.33	$1.33	11,650
2021-08-18	$1.34	$1.40	$1.30	$1.35	$1.35	5,320
2021-08-17	$1.39	$1.39	$1.39	$1.39	$1.39	200
2021-08-16	$1.36	$1.40	$1.32	$1.39	$1.39	2,588
2021-08-13	$1.39	$1.39	$1.39	$1.39	$1.39	1,920
2021-08-12	$1.39	$1.39	$1.39	$1.39	$1.39	0
2021-08-11	$1.41	$1.41	$1.34	$1.39	$1.39	1,920
2021-08-10	$1.40	$1.45	$1.34	$1.37	$1.37	23,315
2021-08-09	$1.47	$1.47	$1.44	$1.46	$1.46	2,700
2021-08-06	$1.55	$1.55	$1.55	$1.55	$1.55	0
2021-08-05	$1.55	$1.55	$1.55	$1.55	$1.55	200
2021-08-04	$1.52	$1.52	$1.40	$1.44	$1.44	17,400
2021-08-03	$1.53	$1.60	$1.45	$1.60	$1.60	2,933
2021-08-02	$1.58	$1.62	$1.45	$1.61	$1.61	3,745
2021-07-30	$1.50	$1.65	$1.50	$1.65	$1.65	4,200
2021-07-29	$1.49	$1.55	$1.49	$1.55	$1.55	5,077
2021-07-28	$1.50	$1.59	$1.50	$1.55	$1.55	16,400
2021-07-27	$1.50	$1.63	$1.50	$1.58	$1.58	7,834
2021-07-26	$1.51	$1.66	$1.51	$1.66	$1.66	3,095
2021-07-23	$1.69	$1.69	$1.55	$1.60	$1.60	3,910
2021-07-22	$1.58	$1.63	$1.58	$1.63	$1.63	1,945
2021-07-21	$1.50	$1.57	$1.40	$1.57	$1.57	18,078
2021-07-20	$1.45	$1.51	$1.42	$1.51	$1.51	2,190
2021-07-19	$1.51	$1.51	$1.37	$1.41	$1.41	13,794
2021-07-16	$1.50	$1.53	$1.48	$1.53	$1.53	8,893
2021-07-15	$1.61	$1.61	$1.56	$1.59	$1.59	4,976
2021-07-14	$1.60	$1.60	$1.55	$1.59	$1.59	8,871
2021-07-13	$1.63	$1.63	$1.55	$1.60	$1.60	271,112
2021-07-12	$1.58	$1.59	$1.56	$1.56	$1.56	2,505
2021-07-09	$1.49	$1.57	$1.49	$1.57	$1.57	10,938
2021-07-08	$1.60	$1.60	$1.50	$1.52	$1.52	6,230
2021-07-07	$1.68	$1.69	$1.60	$1.60	$1.60	7,000
2021-07-06	$1.77	$1.77	$1.56	$1.68	$1.68	32,565
2021-07-02	$1.69	$1.77	$1.63	$1.76	$1.76	28,694
2021-07-01	$1.75	$1.75	$1.68	$1.71	$1.71	67,948
2021-06-30	$1.82	$1.82	$1.69	$1.71	$1.71	4,030
2021-06-29	$1.67	$1.85	$1.61	$1.82	$1.82	54,028
2021-06-28	$1.52	$1.73	$1.52	$1.73	$1.73	13,422
2021-06-25	$1.74	$1.74	$1.44	$1.47	$1.47	169,273
2021-06-24	$2.11	$2.30	$1.75	$1.75	$1.75	198,088
2021-06-23	$5.60	$5.60	$1.90	$2.20	$2.20	1,015,108
2021-06-22	$5.51	$5.55	$5.51	$5.54	$5.54	1,800
2021-06-21	$5.60	$5.60	$5.60	$5.60	$5.60	0
2021-06-18	$5.39	$5.60	$5.39	$5.60	$5.60	2,725
2021-06-17	$5.57	$5.58	$5.39	$5.58	$5.58	4,201
2021-06-16	$5.57	$5.57	$5.57	$5.57	$5.57	200
2021-06-15	$5.52	$5.57	$5.52	$5.57	$5.57	1,400
2021-06-14	$5.59	$5.59	$5.59	$5.59	$5.59	300
2021-06-11	$5.52	$5.60	$5.52	$5.60	$5.60	3,375
2021-06-10	$5.52	$5.52	$5.43	$5.43	$5.43	23,103
2021-06-09	$5.49	$5.49	$5.43	$5.43	$5.43	1,900
2021-06-08	$5.43	$5.49	$5.36	$5.45	$5.45	7,771
2021-06-07	$5.42	$5.46	$5.42	$5.45	$5.45	3,683
2021-06-04	$5.40	$5.47	$5.30	$5.42	$5.42	1,276
2021-06-03	$5.30	$5.50	$5.30	$5.36	$5.36	28,434
2021-06-02	$5.20	$5.21	$5.16	$5.21	$5.21	23,252
2021-06-01	$5.16	$5.16	$5.16	$5.16	$5.16	2,100
2021-05-28	$5.15	$5.15	$5.15	$5.15	$5.15	0
2021-05-27	$5.15	$5.15	$5.15	$5.15	$5.15	470
2021-05-26	$5.01	$5.01	$5.01	$5.01	$5.01	191
2021-05-25	$5.15	$5.15	$5.15	$5.15	$5.15	0
2021-05-24	$5.15	$5.15	$5.15	$5.15	$5.15	338
2021-05-21	$5.14	$5.14	$5.06	$5.14	$5.14	1,525
2021-05-20	$4.91	$5.15	$4.91	$5.15	$5.15	4,153
2021-05-19	$5.08	$5.08	$5.08	$5.08	$5.08	0
2021-05-18	$5.08	$5.08	$5.08	$5.08	$5.08	1,000
2021-05-17	$5.04	$5.11	$4.91	$4.91	$4.91	2,900
2021-05-14	$5.13	$5.13	$5.13	$5.13	$5.13	1,313
2021-05-13	$5.07	$5.07	$5.07	$5.07	$5.07	200
2021-05-12	$5.00	$5.07	$4.93	$5.04	$5.04	9,566
2021-05-11	$5.01	$5.12	$5.01	$5.08	$5.08	5,900
2021-05-10	$5.08	$5.10	$5.08	$5.10	$5.10	2,100
2021-05-07	$5.05	$5.05	$5.05	$5.05	$5.05	2,000
2021-05-06	$5.04	$5.04	$5.04	$5.04	$5.04	0
2021-05-05	$5.04	$5.04	$5.04	$5.04	$5.04	1,100
2021-05-04	$5.10	$5.10	$4.87	$5.05	$5.05	4,000
2021-05-03	$5.35	$5.35	$5.05	$5.19	$5.19	2,750
2021-04-30	$5.30	$5.30	$5.30	$5.30	$5.30	2,700
2021-04-29	$5.45	$5.45	$5.45	$5.45	$5.45	0
2021-04-28	$5.25	$5.45	$5.25	$5.45	$5.45	1,100
2021-04-27	$5.34	$5.45	$5.25	$5.45	$5.45	1,800
2021-04-26	$5.34	$5.34	$5.34	$5.34	$5.34	400
2021-04-23	$5.43	$5.43	$5.43	$5.43	$5.43	0
2021-04-22	$5.43	$5.43	$5.35	$5.43	$5.43	1,100
2021-04-21	$5.22	$5.50	$5.22	$5.50	$5.50	7,186
2021-04-20	$5.35	$5.35	$5.28	$5.35	$5.35	1,220
2021-04-19	$5.38	$5.45	$5.35	$5.35	$5.35	9,595
2021-04-16	$5.30	$5.35	$5.28	$5.35	$5.35	2,738
2021-04-15	$5.44	$5.44	$5.33	$5.33	$5.33	307
2021-04-14	$5.25	$5.44	$5.25	$5.35	$5.35	17,519
2021-04-13	$5.34	$5.34	$5.25	$5.25	$5.25	1,015
2021-04-12	$5.56	$5.56	$5.25	$5.32	$5.32	2,803
2021-04-09	$5.30	$5.68	$5.28	$5.55	$5.55	18,225
2021-04-08	$4.89	$5.49	$4.89	$5.49	$5.49	13,796
2021-04-07	$4.75	$4.89	$4.65	$4.89	$4.89	2,100
2021-04-06	$4.53	$4.65	$4.50	$4.65	$4.65	5,143
2021-04-05	$4.50	$4.55	$4.50	$4.55	$4.55	3,563
2021-04-01	$4.40	$4.50	$4.40	$4.50	$4.50	2,900
2021-03-31	$4.40	$4.40	$4.40	$4.40	$4.40	470
2021-03-30	$4.40	$4.40	$4.31	$4.40	$4.40	3,360
2021-03-29	$4.40	$4.40	$4.26	$4.38	$4.38	11,800
2021-03-26	$4.33	$4.40	$4.26	$4.26	$4.26	6,266
2021-03-25	$4.35	$4.35	$4.33	$4.33	$4.33	200
2021-03-24	$4.38	$4.40	$4.32	$4.40	$4.40	24,594
2021-03-23	$4.33	$4.40	$4.33	$4.38	$4.38	3,865
2021-03-22	$4.40	$4.40	$4.40	$4.40	$4.40	15
2021-03-19	$4.40	$4.40	$4.40	$4.40	$4.40	0
2021-03-18	$4.40	$4.40	$4.40	$4.40	$4.40	0
2021-03-17	$4.30	$4.40	$4.30	$4.40	$4.40	2,010
2021-03-16	$4.47	$4.47	$4.47	$4.47	$4.47	0
2021-03-15	$4.38	$4.47	$4.27	$4.47	$4.47	867
2021-03-12	$4.25	$4.45	$4.25	$4.45	$4.45	716
2021-03-11	$4.32	$4.45	$4.22	$4.40	$4.40	5,343
2021-03-10	$4.30	$4.48	$4.21	$4.48	$4.48	6,020
2021-03-09	$4.20	$4.40	$4.20	$4.30	$4.30	5,100
2021-03-08	$4.26	$4.45	$4.25	$4.25	$4.25	2,933
2021-03-05	$4.30	$4.30	$4.30	$4.30	$4.30	2,704
2021-03-04	$4.30	$4.30	$4.30	$4.30	$4.30	10
2021-03-03	$4.25	$4.30	$4.15	$4.30	$4.30	8,383
2021-03-02	$4.42	$4.49	$4.30	$4.30	$4.30	2,492
2021-03-01	$4.40	$4.45	$4.40	$4.40	$4.40	9,500
2021-02-26	$4.33	$4.44	$4.33	$4.34	$4.34	18,411
2021-02-25	$4.35	$4.48	$4.35	$4.48	$4.48	3,238
2021-02-24	$4.60	$4.60	$4.60	$4.60	$4.60	500
2021-02-23	$4.50	$4.50	$4.50	$4.50	$4.50	154
2021-02-22	$4.70	$4.70	$4.50	$4.50	$4.50	1,409
2021-02-19	$4.71	$4.71	$4.67	$4.71	$4.71	8,505
2021-02-18	$4.60	$4.60	$4.55	$4.60	$4.60	1,095
2021-02-17	$4.81	$4.81	$4.61	$4.76	$4.76	6,051
2021-02-16	$4.75	$4.90	$4.75	$4.81	$4.81	9,900
2021-02-12	$4.35	$4.65	$4.25	$4.65	$4.65	5,686
2021-02-11	$4.35	$4.45	$4.35	$4.40	$4.40	55,316
2021-02-10	$4.25	$4.35	$4.22	$4.35	$4.35	1,318
2021-02-09	$4.39	$4.39	$4.39	$4.39	$4.39	115
2021-02-08	$4.30	$4.39	$4.17	$4.39	$4.39	10,528
2021-02-05	$4.35	$4.35	$4.35	$4.35	$4.35	105
2021-02-04	$4.35	$4.35	$4.35	$4.35	$4.35	354
2021-02-03	$4.40	$4.40	$4.40	$4.40	$4.40	191,400
2021-02-02	$4.40	$4.44	$4.35	$4.44	$4.44	600
2021-02-01	$4.53	$4.53	$4.45	$4.45	$4.45	5,205
2021-01-29	$4.38	$4.62	$4.38	$4.62	$4.62	1,830
2021-01-28	$4.58	$4.79	$4.45	$4.45	$4.45	12,054
2021-01-27	$4.66	$4.70	$4.53	$4.56	$4.56	35,181
2021-01-26	$4.70	$4.80	$4.70	$4.80	$4.80	862
2021-01-25	$4.70	$4.85	$4.64	$4.70	$4.70	736,697
2021-01-22	$4.85	$4.85	$4.65	$4.65	$4.65	207,265
2021-01-21	$4.81	$4.85	$4.80	$4.80	$4.80	27,353
2021-01-20	$4.90	$4.98	$4.90	$4.98	$4.98	23,370
2021-01-19	$4.70	$4.95	$4.50	$4.85	$4.85	14,788
2021-01-15	$4.80	$4.99	$4.50	$4.60	$4.60	45,674
2021-01-14	$5.18	$5.44	$5.18	$5.33	$5.33	8,438
2021-01-13	$5.45	$5.50	$5.00	$5.18	$5.18	40,983
2021-01-12	$6.00	$6.10	$5.51	$5.51	$5.51	134,679
2021-01-11	$5.64	$5.79	$5.63	$5.79	$5.79	2,900
2021-01-08	$5.66	$5.74	$5.50	$5.70	$5.70	17,208
2021-01-07	$6.58	$6.58	$5.65	$5.75	$5.75	30,558
2021-01-06	$6.62	$6.69	$6.00	$6.40	$6.40	40,848
2021-01-05	$7.25	$7.25	$6.45	$6.65	$6.65	20,964
2021-01-04	$7.35	$7.35	$7.00	$7.25	$7.25	4,961
2020-12-31	$7.48	$7.48	$7.48	$7.48	$7.48	147,000
2020-12-30	$7.40	$7.45	$7.30	$7.45	$7.45	206,056
2020-12-29	$7.45	$7.45	$7.20	$7.40	$7.40	58,567
2020-12-28	$8.00	$8.00	$7.40	$7.40	$7.40	1,950
2020-12-24	$8.30	$8.30	$7.75	$7.75	$7.75	700
2020-12-23	$8.15	$8.45	$7.95	$8.24	$8.24	10,485
2020-12-22	$8.05	$8.25	$7.95	$8.25	$8.25	3,086
2020-12-21	$8.03	$8.20	$7.95	$8.15	$8.15	5,750
2020-12-18	$7.55	$8.17	$7.55	$8.00	$8.00	142,427
2020-12-17	$7.33	$7.50	$7.30	$7.50	$7.50	2,700
2020-12-16	$7.38	$7.49	$6.96	$7.40	$7.40	15,427
2020-12-15	$7.70	$7.70	$7.02	$7.50	$7.50	332,248
2020-12-14	$8.90	$8.90	$8.45	$8.69	$8.69	14,050
2020-12-11	$9.00	$9.00	$8.70	$8.94	$8.94	2,700
2020-12-10	$8.85	$9.00	$8.75	$8.93	$8.93	398,352
2020-12-09	$8.65	$9.20	$8.60	$8.75	$8.75	23,072
2020-12-08	$8.84	$9.00	$8.00	$8.45	$8.45	13,600
2020-12-07	$9.00	$9.00	$8.85	$8.85	$8.85	2,200
2020-12-04	$8.90	$8.90	$8.62	$8.90	$8.90	3,480
2020-12-03	$8.57	$9.00	$8.57	$8.90	$8.90	12,600
2020-12-02	$9.00	$9.00	$8.80	$8.87	$8.87	1,000
2020-12-01	$8.99	$9.00	$8.95	$9.00	$9.00	20,148
2020-11-30	$9.12	$9.12	$8.70	$8.95	$8.95	6,150
2020-11-27	$9.11	$9.11	$9.11	$9.11	$9.11	300
2020-11-25	$9.20	$9.20	$8.65	$9.10	$9.10	7,040
2020-11-24	$9.00	$9.00	$9.00	$9.00	$9.00	100
2020-11-23	$9.47	$9.47	$8.71	$8.71	$8.71	2,000
2020-11-20	$9.00	$9.65	$8.90	$9.00	$9.00	35,143
2020-11-19	$7.70	$9.00	$7.70	$9.00	$9.00	21,027
2020-11-18	$7.30	$7.50	$7.30	$7.50	$7.50	766
2020-11-17	$7.20	$7.30	$7.02	$7.21	$7.21	64,187
2020-11-16	$7.50	$7.50	$7.50	$7.50	$7.50	300
2020-11-13	$7.49	$7.49	$7.16	$7.48	$7.48	36,996
2020-11-12	$7.49	$7.49	$7.49	$7.49	$7.49	37,900
2020-11-11	$7.50	$7.50	$7.50	$7.50	$7.50	200
2020-11-10	$7.52	$7.60	$7.50	$7.50	$7.50	2,703
2020-11-09	$7.55	$7.55	$7.37	$7.50	$7.50	51,500
2020-11-06	$7.20	$7.38	$7.08	$7.36	$7.36	64,046
2020-11-05	$6.90	$7.10	$6.85	$7.09	$7.09	26,263
2020-11-04	$6.91	$6.99	$6.90	$6.99	$6.99	1,700
2020-11-03	$7.10	$7.15	$7.10	$7.15	$7.15	6,550
2020-11-02	$7.15	$7.20	$6.90	$6.90	$6.90	77,588
2020-10-30	$7.10	$7.25	$7.10	$7.25	$7.25	2,200
2020-10-29	$7.50	$7.50	$7.50	$7.50	$7.50	100
2020-10-28	$7.48	$7.48	$7.20	$7.33	$7.33	1,100
2020-10-27	$7.32	$7.47	$7.32	$7.47	$7.47	15,600
2020-10-26	$7.35	$7.50	$7.35	$7.50	$7.50	300
2020-10-23	$7.40	$7.55	$7.35	$7.49	$7.49	4,900
2020-10-22	$7.59	$7.59	$7.50	$7.58	$7.58	415
2020-10-21	$7.50	$7.59	$7.40	$7.59	$7.59	14,189
2020-10-20	$7.52	$7.65	$7.47	$7.59	$7.59	43,390
2020-10-19	$7.57	$7.57	$7.57	$7.57	$7.57	1,314
2020-10-16	$7.15	$7.50	$7.15	$7.50	$7.50	800
2020-10-15	$7.10	$7.50	$7.10	$7.50	$7.50	700
2020-10-14	$7.15	$7.45	$7.15	$7.45	$7.45	2,400
2020-10-13	$7.46	$7.46	$7.46	$7.46	$7.46	300
2020-10-12	$7.30	$7.44	$7.30	$7.44	$7.44	3,000
2020-10-09	$7.40	$7.55	$7.19	$7.44	$7.44	12,500
2020-10-08	$7.37	$7.40	$7.23	$7.40	$7.40	1,945
2020-10-07	$7.20	$7.27	$7.20	$7.27	$7.27	3,800
2020-10-06	$7.19	$7.19	$7.19	$7.19	$7.19	1,000
2020-10-05	$7.25	$7.25	$7.19	$7.19	$7.19	648
2020-10-02	$7.20	$7.20	$7.05	$7.05	$7.05	200
2020-10-01	$7.20	$7.20	$7.20	$7.20	$7.20	0
2020-09-30	$7.00	$7.25	$6.95	$7.20	$7.20	2,184
2020-09-29	$7.15	$7.15	$7.12	$7.12	$7.12	410
2020-09-28	$6.90	$7.00	$6.90	$7.00	$7.00	4,093
2020-09-25	$6.80	$6.91	$6.75	$6.90	$6.90	9,352
2020-09-24	$6.70	$6.70	$6.70	$6.70	$6.70	1,000
2020-09-23	$6.60	$6.70	$6.50	$6.70	$6.70	1,592
2020-09-22	$6.45	$6.70	$6.45	$6.65	$6.65	120,577
2020-09-21	$6.42	$6.83	$6.35	$6.55	$6.55	28,859
2020-09-18	$6.32	$6.39	$6.12	$6.37	$6.37	3,900
2020-09-17	$6.57	$6.63	$6.24	$6.24	$6.24	4,808
2020-09-16	$6.55	$6.70	$6.55	$6.55	$6.55	5,296
2020-09-15	$6.80	$6.80	$6.60	$6.60	$6.60	6,821
2020-09-14	$7.04	$7.04	$6.75	$6.80	$6.80	27,799
2020-09-11	$7.00	$7.00	$6.96	$6.96	$6.96	501
2020-09-10	$7.25	$7.25	$7.01	$7.01	$7.01	18,033
2020-09-09	$7.35	$7.50	$7.00	$7.04	$7.04	272,709
2020-09-08	$7.71	$7.71	$7.71	$7.71	$7.71	100
2020-09-04	$7.69	$7.69	$7.69	$7.69	$7.69	100
2020-09-03	$7.60	$7.69	$7.45	$7.65	$7.65	8,505
2020-09-02	$7.50	$7.77	$7.50	$7.75	$7.75	2,002
2020-09-01	$7.45	$7.79	$7.45	$7.79	$7.79	400
2020-08-31	$7.81	$7.81	$7.81	$7.81	$7.81	200
2020-08-28	$7.64	$7.72	$7.64	$7.72	$7.72	1,347
2020-08-27	$7.57	$7.59	$7.55	$7.59	$7.59	390
2020-08-26	$7.55	$7.55	$7.32	$7.55	$7.55	8,720
2020-08-25	$7.40	$7.50	$7.25	$7.43	$7.43	5,691
2020-08-24	$7.35	$7.45	$7.31	$7.45	$7.45	400
2020-08-21	$7.50	$7.50	$7.50	$7.50	$7.50	0
2020-08-20	$7.45	$7.50	$7.45	$7.50	$7.50	2,100
2020-08-19	$7.42	$7.46	$7.42	$7.45	$7.45	17,197
2020-08-18	$7.15	$7.40	$7.15	$7.40	$7.40	229,867
2020-08-17	$7.22	$7.35	$7.22	$7.35	$7.35	400
2020-08-14	$7.12	$7.15	$7.00	$7.10	$7.10	1,773
2020-08-13	$7.00	$7.12	$7.00	$7.12	$7.12	3,568
2020-08-12	$7.00	$7.00	$6.75	$7.00	$7.00	1,500
2020-08-11	$6.95	$6.95	$6.80	$6.80	$6.80	2,336
2020-08-10	$7.08	$7.08	$6.80	$6.80	$6.80	7,200
2020-08-07	$7.00	$7.00	$6.90	$7.00	$7.00	504
2020-08-06	$7.08	$7.08	$7.08	$7.08	$7.08	0
2020-08-05	$7.08	$7.08	$7.08	$7.08	$7.08	153
2020-08-04	$6.85	$7.05	$6.75	$7.05	$7.05	5,500
2020-08-03	$6.90	$7.00	$6.80	$6.85	$6.85	12,987
2020-07-31	$7.18	$7.18	$7.18	$7.18	$7.18	0
2020-07-30	$7.18	$7.18	$7.18	$7.18	$7.18	100
2020-07-29	$7.25	$7.25	$7.10	$7.20	$7.20	6,440
2020-07-28	$7.07	$7.10	$7.05	$7.05	$7.05	401
2020-07-27	$7.20	$7.23	$6.98	$7.05	$7.05	4,751
2020-07-24	$7.20	$7.20	$7.05	$7.10	$7.10	2,180
2020-07-23	$7.48	$7.48	$7.08	$7.28	$7.28	19,401
2020-07-22	$7.25	$7.45	$7.05	$7.15	$7.15	18,123
2020-07-21	$7.46	$7.46	$7.27	$7.35	$7.35	1,900
2020-07-20	$7.30	$7.48	$7.28	$7.35	$7.35	32,823
2020-07-17	$7.65	$7.80	$7.40	$7.48	$7.48	3,500
2020-07-16	$7.70	$7.85	$7.45	$7.45	$7.45	152,100
2020-07-15	$7.50	$7.73	$7.50	$7.70	$7.70	198,100
2020-07-14	$7.45	$7.85	$7.45	$7.70	$7.70	660
2020-07-13	$7.95	$7.95	$7.25	$7.70	$7.70	13,200
2020-07-10	$6.81	$7.65	$6.81	$7.50	$7.50	29,700
2020-07-09	$6.36	$7.05	$6.28	$6.67	$6.67	12,000
2020-07-08	$6.44	$6.44	$6.28	$6.42	$6.42	620
2020-07-07	$6.28	$6.36	$6.28	$6.28	$6.28	10,600
2020-07-06	$6.28	$6.30	$6.28	$6.28	$6.28	300
2020-07-02	$6.45	$6.45	$6.45	$6.45	$6.45	1,300
2020-07-01	$6.37	$6.37	$6.15	$6.20	$6.20	2,400
2020-06-30	$6.10	$6.37	$6.00	$6.37	$6.37	3,300
2020-06-29	$6.19	$6.19	$6.19	$6.19	$6.19	0
2020-06-26	$6.18	$6.19	$6.18	$6.19	$6.19	5,000
2020-06-25	$6.00	$6.14	$6.00	$6.05	$6.05	6,600
2020-06-24	$5.99	$6.09	$5.97	$6.09	$6.09	1,522
2020-06-23	$6.05	$6.20	$6.03	$6.15	$6.15	7,041
2020-06-22	$6.10	$6.10	$5.95	$6.00	$6.00	5,189
2020-06-19	$6.62	$6.62	$6.15	$6.15	$6.15	3,959
2020-06-18	$6.55	$6.63	$6.50	$6.50	$6.50	2,400
2020-06-17	$6.73	$6.75	$6.60	$6.60	$6.60	2,653
2020-06-16	$6.80	$6.90	$6.62	$6.70	$6.70	7,739
2020-06-15	$6.51	$6.51	$6.27	$6.27	$6.27	856
2020-06-12	$6.60	$6.67	$6.56	$6.58	$6.58	6,010
2020-06-11	$6.75	$6.75	$6.60	$6.60	$6.60	1,250
2020-06-10	$6.90	$6.90	$6.90	$6.90	$6.90	100
2020-06-09	$6.80	$6.80	$6.55	$6.75	$6.75	5,863
2020-06-08	$6.90	$6.90	$6.90	$6.90	$6.90	1,001
2020-06-05	$7.10	$7.10	$6.80	$6.81	$6.81	6,184
2020-06-04	$6.80	$6.80	$6.80	$6.80	$6.80	400
2020-06-03	$7.13	$7.13	$7.00	$7.12	$7.12	2,650
2020-06-02	$6.98	$7.05	$6.98	$7.05	$7.05	6,651
2020-06-01	$7.00	$7.00	$6.98	$6.98	$6.98	13,000
2020-05-29	$7.00	$7.00	$7.00	$7.00	$7.00	200
2020-05-28	$6.98	$6.98	$6.98	$6.98	$6.98	11
2020-05-27	$6.75	$6.98	$6.75	$6.98	$6.98	2,476
2020-05-26	$6.96	$6.98	$6.81	$6.96	$6.96	600
2020-05-22	$6.95	$6.95	$6.95	$6.95	$6.95	100
2020-05-21	$6.69	$7.30	$6.69	$6.98	$6.98	25,394
2020-05-20	$6.55	$6.66	$6.50	$6.66	$6.66	13,812
2020-05-19	$6.35	$6.79	$6.23	$6.62	$6.62	5,328
2020-05-18	$5.80	$5.80	$5.80	$5.80	$5.80	1,504
2020-05-15	$5.50	$5.50	$5.41	$5.50	$5.50	5,422
2020-05-14	$5.64	$5.80	$5.40	$5.60	$5.60	3,100
2020-05-13	$5.60	$5.60	$5.52	$5.52	$5.52	412
2020-05-12	$5.74	$5.74	$5.74	$5.74	$5.74	0
2020-05-11	$5.50	$5.74	$5.50	$5.74	$5.74	67,953
2020-05-08	$5.60	$5.67	$5.36	$5.44	$5.44	385,622
2020-05-07	$5.50	$5.65	$5.36	$5.50	$5.50	5,962
2020-05-06	$5.50	$5.50	$5.25	$5.50	$5.50	5,871
2020-05-05	$5.49	$5.78	$5.49	$5.75	$5.75	6,722
2020-05-04	$4.94	$5.46	$4.94	$5.46	$5.46	10,484
2020-05-01	$5.00	$5.05	$4.90	$4.90	$4.90	55,151
2020-04-30	$5.20	$5.25	$5.14	$5.20	$5.20	6,530
2020-04-29	$5.00	$5.32	$4.76	$5.12	$5.12	63,299
2020-04-28	$5.08	$5.25	$5.00	$5.02	$5.02	5,801
2020-04-27	$5.15	$5.15	$5.15	$5.15	$5.15	0
2020-04-24	$4.93	$5.15	$4.93	$5.15	$5.15	4,416
2020-04-23	$4.85	$4.85	$4.85	$4.85	$4.85	548
2020-04-22	$5.05	$5.10	$5.05	$5.10	$5.10	2,198
2020-04-21	$5.15	$5.15	$5.10	$5.10	$5.10	209
2020-04-20	$5.40	$5.67	$5.05	$5.67	$5.67	3,546
2020-04-17	$5.62	$5.80	$5.41	$5.80	$5.80	905
2020-04-16	$5.65	$5.75	$5.45	$5.65	$5.65	8,405
2020-04-15	$5.45	$5.69	$5.45	$5.60	$5.60	1,619
2020-04-14	$6.00	$6.05	$5.61	$5.85	$5.85	6,207
2020-04-13	$5.75	$5.85	$5.60	$5.75	$5.75	3,173
2020-04-09	$5.33	$5.95	$5.33	$5.85	$5.85	13,520
2020-04-08	$5.00	$5.50	$5.00	$5.30	$5.30	5,868
2020-04-07	$4.55	$6.50	$4.55	$4.85	$4.85	20,379
2020-04-06	$4.41	$4.50	$4.37	$4.50	$4.50	19,170
2020-04-03	$4.35	$4.38	$4.02	$4.02	$4.02	8,244
2020-04-02	$4.30	$4.30	$4.30	$4.30	$4.30	1,326
2020-04-01	$4.55	$4.55	$4.30	$4.30	$4.30	3,211
2020-03-31	$4.65	$4.65	$4.55	$4.65	$4.65	1,535
2020-03-30	$4.56	$4.57	$4.56	$4.57	$4.57	1,700
2020-03-27	$5.25	$5.25	$4.51	$4.51	$4.51	9,954
2020-03-26	$4.70	$5.25	$4.70	$5.20	$5.20	20,903
2020-03-25	$4.01	$4.65	$4.01	$4.65	$4.65	5,060
2020-03-24	$4.14	$4.15	$3.89	$4.00	$4.00	159,079
2020-03-23	$4.24	$4.30	$3.95	$4.05	$4.05	11,945
2020-03-20	$4.63	$5.00	$4.25	$4.25	$4.25	6,552
2020-03-19	$4.80	$5.00	$4.50	$5.00	$5.00	2,277
2020-03-18	$5.30	$5.30	$4.80	$4.80	$4.80	690
2020-03-17	$5.28	$5.75	$5.25	$5.75	$5.75	5,975
2020-03-16	$5.91	$5.91	$5.36	$5.36	$5.36	600
2020-03-13	$6.34	$6.50	$6.05	$6.15	$6.15	10,063
2020-03-12	$7.00	$7.00	$5.50	$5.90	$5.90	17,801
2020-03-11	$7.15	$7.15	$6.90	$7.00	$7.00	5,698
2020-03-10	$7.38	$7.45	$7.02	$7.28	$7.28	15,829
2020-03-09	$8.00	$8.27	$7.45	$7.45	$7.45	4,362
2020-03-06	$8.95	$8.95	$8.50	$8.68	$8.68	8,020
2020-03-05	$9.10	$9.10	$9.10	$9.10	$9.10	0
2020-03-04	$9.00	$9.10	$9.00	$9.10	$9.10	12,077
2020-03-03	$8.80	$9.00	$8.80	$8.85	$8.85	4,400
2020-03-02	$8.93	$8.93	$8.93	$8.93	$8.93	25
2020-02-28	$8.85	$8.93	$8.75	$8.93	$8.93	314
2020-02-27	$9.25	$9.25	$8.95	$8.95	$8.95	7,450
2020-02-26	$9.30	$9.67	$9.30	$9.31	$9.31	13,540
2020-02-25	$9.68	$9.68	$9.50	$9.50	$9.50	2,000
2020-02-24	$9.75	$9.75	$9.50	$9.51	$9.51	683
2020-02-21	$9.65	$9.87	$9.65	$9.71	$9.71	2,900
2020-02-20	$9.70	$9.75	$9.60	$9.65	$9.65	1,303
2020-02-19	$9.72	$9.72	$9.55	$9.60	$9.60	2,800
2020-02-18	$9.77	$9.77	$9.74	$9.74	$9.74	294
2020-02-14	$9.81	$9.81	$9.81	$9.81	$9.81	1,423
2020-02-13	$10.00	$10.00	$9.71	$9.71	$9.71	840
2020-02-12	$9.70	$10.00	$9.70	$9.71	$9.71	29,485
2020-02-11	$9.72	$9.72	$9.71	$9.71	$9.71	590,000
2020-02-10	$9.72	$9.72	$9.72	$9.72	$9.72	0
2020-02-07	$9.73	$9.73	$9.30	$9.72	$9.72	2,050
2020-02-06	$9.75	$9.75	$9.70	$9.70	$9.70	1,750
2020-02-05	$9.55	$9.56	$9.55	$9.56	$9.56	7,496
2020-02-04	$9.50	$9.61	$9.50	$9.55	$9.55	55,872
2020-02-03	$9.25	$9.25	$9.25	$9.25	$9.25	280
2020-01-31	$9.30	$9.30	$9.25	$9.25	$9.25	2,400
2020-01-30	$9.50	$9.50	$9.20	$9.20	$9.20	9,337
2020-01-29	$9.80	$9.80	$9.55	$9.55	$9.55	4,220
2020-01-28	$9.80	$9.80	$9.80	$9.80	$9.80	200
2020-01-27	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-01-24	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-01-23	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-01-22	$9.98	$10.05	$9.95	$10.05	$10.05	54,400
2020-01-21	$9.90	$10.00	$9.90	$10.00	$10.00	6,600
2020-01-17	$10.00	$10.12	$10.00	$10.09	$10.09	30,855
2020-01-16	$10.00	$10.00	$9.90	$9.90	$9.90	13,061
2020-01-15	$9.80	$9.90	$9.80	$9.90	$9.90	300
2020-01-14	$9.85	$9.94	$9.70	$9.90	$9.90	6,005
2020-01-13	$10.12	$10.12	$10.00	$10.00	$10.00	18,700
2020-01-10	$10.40	$10.41	$10.25	$10.26	$10.26	660,017
2020-01-09	$10.35	$10.35	$10.35	$10.35	$10.35	3,600
2020-01-08	$10.15	$10.35	$10.15	$10.30	$10.30	58,073
2020-01-07	$10.15	$10.30	$10.10	$10.15	$10.15	16,725
2020-01-06	$9.95	$10.10	$9.95	$10.05	$10.05	8,311
2020-01-03	$9.81	$9.90	$9.71	$9.89	$9.89	9,795
2020-01-02	$9.80	$10.00	$9.70	$10.00	$10.00	1,995
2019-12-31	$9.85	$10.00	$9.85	$10.00	$10.00	200
2019-12-30	$9.75	$9.75	$9.75	$9.75	$9.75	1,684
2019-12-27	$9.75	$9.75	$9.75	$9.75	$9.75	100
2019-12-26	$9.75	$9.75	$9.75	$9.75	$9.75	300
2019-12-24	$9.85	$9.85	$9.70	$9.70	$9.70	941
2019-12-23	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-12-20	$9.90	$9.90	$9.85	$9.85	$9.85	7,500
2019-12-19	$9.70	$9.85	$9.70	$9.85	$9.85	17,165
2019-12-18	$9.55	$9.70	$9.55	$9.65	$9.65	1,100
2019-12-17	$9.45	$9.59	$9.45	$9.59	$9.59	800
2019-12-16	$9.57	$9.57	$9.35	$9.45	$9.45	10,760
2019-12-13	$9.39	$9.89	$9.30	$9.70	$9.70	13,080
2019-12-12	$9.39	$9.42	$9.35	$9.35	$9.35	28,785
2019-12-11	$9.30	$9.43	$9.30	$9.43	$9.43	200
2019-12-10	$9.39	$9.40	$9.20	$9.28	$9.28	10,200
2019-12-09	$9.15	$9.40	$9.15	$9.30	$9.30	6,458
2019-12-06	$8.80	$9.00	$8.75	$8.85	$8.85	917,676
2019-12-05	$8.80	$8.85	$8.72	$8.75	$8.75	301,550
2019-12-04	$8.75	$8.85	$8.65	$8.85	$8.85	11,060
2019-12-03	$8.60	$8.85	$8.58	$8.85	$8.85	66,500
2019-12-02	$8.95	$9.01	$8.80	$8.93	$8.93	8,614
2019-11-29	$8.80	$8.95	$8.80	$8.95	$8.95	405
2019-11-27	$9.00	$9.03	$8.46	$9.00	$9.00	31,365
2019-11-26	$8.85	$9.00	$8.85	$9.00	$9.00	17,865
2019-11-25	$8.90	$9.00	$8.66	$8.80	$8.80	7,400
2019-11-22	$8.60	$8.85	$8.57	$8.85	$8.85	223,605
2019-11-21	$8.60	$8.85	$8.40	$8.40	$8.40	252,290
2019-11-20	$8.52	$8.52	$8.35	$8.35	$8.35	18,502
2019-11-19	$9.15	$9.25	$8.62	$8.62	$8.62	28,050
2019-11-18	$9.20	$9.35	$9.20	$9.35	$9.35	1,300
2019-11-15	$9.00	$9.16	$9.00	$9.05	$9.05	2,500
2019-11-14	$9.25	$9.25	$9.00	$9.00	$9.00	5,740
2019-11-13	$9.70	$9.70	$9.37	$9.37	$9.37	5,600
2019-11-12	$10.00	$10.00	$9.80	$9.80	$9.80	112,000
2019-11-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-11-08	$10.25	$10.25	$10.00	$10.00	$10.00	2,100
2019-11-07	$9.95	$10.15	$9.95	$10.00	$10.00	13,400
2019-11-06	$9.75	$9.75	$9.70	$9.75	$9.75	4,200
2019-11-05	$10.00	$10.00	$9.78	$9.80	$9.80	20,118
2019-11-04	$10.29	$10.29	$10.29	$10.29	$10.29	850
2019-11-01	$10.00	$10.10	$10.00	$10.00	$10.00	45,410
2019-10-31	$10.00	$10.09	$9.90	$10.00	$10.00	246,743
2019-10-30	$10.00	$10.10	$9.94	$10.10	$10.10	96,220
2019-10-29	$10.20	$10.20	$10.00	$10.11	$10.11	2,610
2019-10-28	$10.32	$10.32	$10.30	$10.30	$10.30	1,400
2019-10-25	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-10-24	$10.40	$10.40	$10.40	$10.40	$10.40	630
2019-10-23	$10.41	$10.41	$10.15	$10.30	$10.30	3,164
2019-10-22	$10.75	$10.83	$10.45	$10.50	$10.50	10,856
2019-10-21	$10.50	$10.75	$10.50	$10.75	$10.75	210,889
2019-10-18	$10.35	$10.45	$10.25	$10.30	$10.30	74,214
2019-10-17	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-10-16	$10.40	$10.42	$10.16	$10.40	$10.40	10,197
2019-10-15	$10.65	$10.65	$10.65	$10.65	$10.65	0
2019-10-14	$10.65	$10.65	$10.65	$10.65	$10.65	400
2019-10-11	$10.90	$10.90	$10.65	$10.85	$10.85	2,714
2019-10-10	$10.90	$10.90	$10.70	$10.70	$10.70	1,104
2019-10-09	$10.85	$10.95	$10.85	$10.95	$10.95	1,100
2019-10-08	$11.00	$11.00	$10.60	$10.90	$10.90	1,700
2019-10-07	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-10-04	$10.80	$11.15	$10.75	$11.15	$11.15	2,350
2019-10-03	$10.60	$10.75	$10.60	$10.75	$10.75	1,900
2019-10-02	$10.49	$10.50	$10.45	$10.50	$10.50	995
2019-10-01	$11.20	$11.20	$10.50	$10.50	$10.50	8,415
2019-09-30	$11.60	$11.60	$11.30	$11.30	$11.30	3,400
2019-09-27	$11.25	$11.50	$11.10	$11.50	$11.50	10,825
2019-09-26	$11.45	$11.60	$11.30	$11.30	$11.30	3,535
2019-09-25	$11.60	$11.62	$11.60	$11.62	$11.62	1,300
2019-09-24	$11.90	$11.90	$11.65	$11.65	$11.65	2,135
2019-09-23	$11.55	$11.55	$11.55	$11.55	$11.55	292
2019-09-20	$11.65	$11.65	$11.52	$11.52	$11.52	2,352
2019-09-19	$11.80	$11.80	$11.50	$11.57	$11.57	40,119
2019-09-18	$11.85	$11.85	$11.85	$11.85	$11.85	0
2019-09-17	$12.10	$12.10	$11.80	$11.85	$11.85	4,300
2019-09-16	$12.10	$12.10	$12.00	$12.10	$12.10	2,961
2019-09-13	$11.85	$11.95	$11.85	$11.95	$11.95	4,498
2019-09-12	$11.98	$12.13	$11.85	$11.85	$11.85	5,300
2019-09-11	$11.85	$11.85	$11.65	$11.85	$11.85	51,486
2019-09-10	$12.00	$12.15	$11.85	$12.09	$12.09	7,283
2019-09-09	$12.75	$13.00	$11.50	$12.10	$12.10	87,315
2019-09-06	$10.20	$10.20	$9.65	$10.00	$10.00	12,476
2019-09-05	$10.50	$10.90	$10.43	$10.60	$10.60	27,855
2019-09-04	$10.49	$10.65	$10.20	$10.50	$10.50	29,605
2019-09-03	$10.25	$10.25	$10.25	$10.25	$10.25	1,800
2019-08-30	$10.00	$10.49	$10.00	$10.25	$10.25	6,943
2019-08-29	$9.80	$9.80	$9.80	$9.80	$9.80	550
2019-08-28	$9.75	$9.90	$9.75	$9.90	$9.90	4,136
2019-08-27	$9.65	$9.67	$9.65	$9.67	$9.67	410,250
2019-08-26	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-08-23	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-08-22	$9.75	$9.75	$9.50	$9.75	$9.75	109,833
2019-08-21	$8.91	$10.00	$8.84	$9.20	$9.20	27,763
2019-08-20	$8.90	$8.92	$8.90	$8.92	$8.92	4,415
2019-08-19	$8.74	$8.74	$8.70	$8.70	$8.70	1,100
2019-08-16	$8.95	$9.11	$8.76	$8.84	$8.84	5,550
2019-08-15	$8.89	$8.90	$8.80	$8.88	$8.88	7,679
2019-08-14	$9.00	$9.00	$8.92	$8.92	$8.92	13,108
2019-08-13	$9.21	$9.21	$9.20	$9.20	$9.20	11,155
2019-08-12	$9.15	$9.15	$9.10	$9.10	$9.10	2,000
2019-08-09	$9.15	$9.15	$9.10	$9.10	$9.10	2,000
2019-08-08	$9.10	$9.16	$9.10	$9.15	$9.15	29,204
2019-08-07	$9.10	$9.14	$9.00	$9.05	$9.05	11,502
2019-08-06	$9.00	$9.15	$9.00	$9.15	$9.15	2,100
2019-08-05	$9.01	$9.02	$9.01	$9.01	$9.01	1,906
2019-08-02	$9.20	$9.20	$9.10	$9.10	$9.10	496
2019-08-01	$9.26	$9.26	$9.10	$9.11	$9.11	7,500
2019-07-31	$9.30	$9.30	$9.10	$9.25	$9.25	3,900
2019-07-30	$9.60	$9.69	$9.55	$9.55	$9.55	2,190
2019-07-29	$9.70	$9.70	$9.70	$9.70	$9.70	1,000
2019-07-26	$9.55	$9.84	$9.50	$9.60	$9.60	32,169
2019-07-25	$9.50	$9.54	$9.30	$9.30	$9.30	12,343
2019-07-24	$9.50	$9.50	$9.50	$9.50	$9.50	3,557
2019-07-23	$9.49	$9.56	$9.47	$9.50	$9.50	23,896
2019-07-22	$9.25	$9.45	$8.95	$9.40	$9.40	167,581
2019-07-19	$8.45	$9.00	$8.42	$9.00	$9.00	50,855
2019-07-18	$8.96	$8.96	$8.22	$8.45	$8.45	40,964
2019-07-17	$9.35	$9.35	$9.09	$9.09	$9.09	3,550
2019-07-16	$9.70	$9.78	$9.00	$9.68	$9.68	15,153
2019-07-15	$10.16	$10.16	$9.85	$10.00	$10.00	18,059
2019-07-12	$10.55	$10.55	$8.95	$10.20	$10.20	17,396
2019-07-11	$10.80	$10.80	$10.75	$10.75	$10.75	2,689
2019-07-10	$10.95	$10.95	$10.70	$10.80	$10.80	16,606
2019-07-09	$11.11	$11.11	$11.00	$11.00	$11.00	2,236
2019-07-08	$11.50	$11.50	$11.25	$11.31	$11.31	1,400
2019-07-05	$11.35	$11.35	$11.10	$11.25	$11.25	5,500
2019-07-03	$11.35	$11.35	$11.35	$11.35	$11.35	200
2019-07-02	$11.35	$11.35	$11.30	$11.30	$11.30	4,690
2019-07-01	$10.65	$11.25	$10.65	$11.25	$11.25	5,100
2019-06-28	$10.53	$10.75	$10.53	$10.75	$10.75	1,800
2019-06-27	$10.56	$10.56	$10.15	$10.40	$10.40	4,300
2019-06-26	$10.60	$10.60	$10.40	$10.40	$10.40	1,540
2019-06-25	$10.72	$10.79	$10.41	$10.65	$10.65	37,624
2019-06-24	$10.80	$10.80	$10.60	$10.60	$10.60	5,838
2019-06-21	$10.90	$10.92	$10.90	$10.90	$10.90	1,500
2019-06-20	$11.25	$11.25	$10.95	$11.00	$11.00	3,700
2019-06-19	$11.02	$11.15	$11.01	$11.15	$11.15	5,457
2019-06-18	$11.24	$11.25	$10.92	$10.92	$10.92	4,577
2019-06-17	$11.25	$11.25	$11.05	$11.05	$11.05	550
2019-06-14	$11.20	$11.20	$10.95	$11.20	$11.20	3,860
2019-06-13	$11.50	$11.80	$11.15	$11.15	$11.15	10,860
2019-06-12	$11.25	$11.25	$11.25	$11.25	$11.25	0
2019-06-11	$11.40	$11.70	$11.25	$11.25	$11.25	21,545
2019-06-10	$11.75	$11.75	$11.00	$11.25	$11.25	22,146
2019-06-07	$12.30	$12.50	$12.25	$12.50	$12.50	6,580
2019-06-06	$12.05	$12.25	$12.05	$12.15	$12.15	13,300
2019-06-05	$11.90	$12.00	$11.90	$12.00	$12.00	2,000
2019-06-04	$12.00	$12.15	$11.90	$11.91	$11.91	6,875
2019-06-03	$12.00	$12.15	$12.00	$12.00	$12.00	4,314
2019-05-31	$11.95	$12.00	$11.85	$11.99	$11.99	33,675
2019-05-30	$11.75	$11.88	$11.70	$11.76	$11.76	11,083
2019-05-29	$11.93	$11.93	$11.76	$11.77	$11.77	3,341
2019-05-28	$12.00	$12.20	$11.85	$11.85	$11.85	2,988
2019-05-24	$11.85	$11.95	$11.85	$11.95	$11.95	29,320
2019-05-23	$11.50	$11.75	$11.40	$11.75	$11.75	7,932
2019-05-22	$11.60	$11.75	$11.60	$11.65	$11.65	38,648
2019-05-21	$11.30	$11.99	$11.00	$11.70	$11.70	1,391,720
2019-05-20	$10.55	$10.90	$10.50	$10.90	$10.90	8,231
2019-05-17	$10.25	$10.40	$10.15	$10.36	$10.36	10,100
2019-05-16	$9.80	$10.05	$9.80	$10.05	$10.05	65,066
2019-05-15	$9.75	$9.80	$9.70	$9.80	$9.80	2,700,934
2019-05-14	$10.00	$10.00	$9.90	$10.00	$10.00	502,401
2019-05-13	$9.86	$9.86	$9.45	$9.45	$9.45	2,800
2019-05-10	$10.00	$10.20	$9.90	$10.05	$10.05	10,929
2019-05-09	$9.31	$9.86	$9.20	$9.86	$9.86	22,362
2019-05-08	$9.25	$9.71	$9.25	$9.39	$9.39	2,208
2019-05-07	$9.25	$9.25	$9.25	$9.25	$9.25	234
2019-05-06	$9.01	$9.01	$9.01	$9.01	$9.01	0
2019-05-03	$9.08	$9.10	$9.01	$9.01	$9.01	4,600
2019-05-02	$9.01	$9.08	$9.00	$9.05	$9.05	338,106
2019-05-01	$8.99	$9.05	$8.99	$9.00	$9.00	4,165
2019-04-30	$8.99	$8.99	$8.90	$8.99	$8.99	2,200
2019-04-29	$8.87	$9.00	$8.87	$9.00	$9.00	7,950
2019-04-26	$8.80	$8.92	$8.40	$8.85	$8.85	745,651
2019-04-25	$8.65	$8.79	$8.65	$8.75	$8.75	2,550
2019-04-24	$8.50	$8.54	$8.50	$8.54	$8.54	1,960
2019-04-23	$8.40	$8.40	$8.20	$8.40	$8.40	25,400
2019-04-22	$8.75	$8.75	$8.40	$8.40	$8.40	2,416
2019-04-18	$8.50	$8.60	$8.50	$8.60	$8.60	2,962
2019-04-17	$8.02	$8.35	$8.02	$8.35	$8.35	3,320
2019-04-16	$8.15	$8.29	$8.15	$8.25	$8.25	2,100
2019-04-15	$8.15	$8.15	$8.15	$8.15	$8.15	900
2019-04-12	$7.98	$7.99	$7.98	$7.98	$7.98	4,000
2019-04-11	$7.97	$7.97	$7.97	$7.97	$7.97	175
2019-04-10	$8.00	$8.01	$8.00	$8.00	$8.00	9,400
2019-04-09	$8.00	$8.00	$7.90	$8.00	$8.00	6,245
2019-04-08	$8.00	$8.05	$8.00	$8.00	$8.00	4,400
2019-04-05	$8.20	$8.30	$8.11	$8.15	$8.15	15,059
2019-04-04	$8.20	$8.20	$8.12	$8.19	$8.19	27,742
2019-04-03	$8.15	$8.19	$8.15	$8.19	$8.19	4,100
2019-04-02	$8.05	$8.05	$8.05	$8.05	$8.05	4,481
2019-04-01	$8.15	$8.15	$8.15	$8.15	$8.15	100
2019-03-29	$8.15	$8.15	$7.90	$7.95	$7.95	24,405
2019-03-28	$8.19	$8.19	$8.00	$8.15	$8.15	8,548
2019-03-27	$7.80	$8.05	$7.40	$7.78	$7.78	2,350
2019-03-26	$7.30	$7.30	$7.30	$7.30	$7.30	740
2019-03-25	$7.07	$7.30	$7.07	$7.30	$7.30	200
2019-03-22	$7.30	$7.30	$7.00	$7.30	$7.30	6,900
2019-03-21	$7.20	$8.20	$6.70	$7.17	$7.17	19,354
2019-03-20	$7.40	$7.40	$7.30	$7.35	$7.35	2,100
2019-03-18	$7.54	$7.60	$7.45	$7.45	$7.45	7,200
2019-03-15	$7.60	$7.60	$7.60	$7.60	$7.60	1,100
2019-03-14	$7.65	$7.75	$7.65	$7.75	$7.75	9,150
2019-03-13	$7.51	$7.60	$7.50	$7.50	$7.50	13,970
2019-03-12	$7.70	$7.80	$7.50	$7.51	$7.51	8,048
2019-03-11	$7.40	$7.60	$7.40	$7.60	$7.60	1,755
2019-03-08	$7.51	$7.51	$7.50	$7.50	$7.50	1,900
2019-03-07	$7.65	$7.65	$7.60	$7.60	$7.60	5,200
2019-03-06	$7.60	$7.70	$7.51	$7.70	$7.70	18,000
2019-03-05	$7.60	$7.70	$7.55	$7.70	$7.70	4,110
2019-03-04	$7.65	$7.65	$7.55	$7.60	$7.60	4,630
2019-03-01	$8.00	$8.00	$8.00	$8.00	$8.00	250
2019-02-28	$7.75	$7.75	$7.70	$7.70	$7.70	2,865
2019-02-27	$7.86	$7.86	$7.86	$7.86	$7.86	63
2019-02-26	$7.86	$7.86	$7.86	$7.86	$7.86	100
2019-02-25	$8.15	$8.15	$8.00	$8.00	$8.00	8,612
2019-02-22	$8.20	$8.50	$8.19	$8.25	$8.25	15,175
2019-02-21	$8.19	$8.25	$8.19	$8.25	$8.25	500
2019-02-20	$8.05	$8.20	$8.05	$8.20	$8.20	5,847
2019-02-19	$8.00	$8.05	$8.00	$8.00	$8.00	3,850
2019-02-15	$8.05	$8.05	$8.05	$8.05	$8.05	2,300
2019-02-14	$7.99	$8.10	$7.99	$8.10	$8.10	2,900
2019-02-13	$8.10	$8.10	$7.86	$7.99	$7.99	21,585
2019-02-12	$8.00	$8.00	$7.98	$8.00	$8.00	15,000
2019-02-11	$8.10	$8.10	$8.10	$8.10	$8.10	1,479
2019-02-08	$7.90	$8.12	$7.90	$8.10	$8.10	529,612
2019-02-07	$7.70	$7.70	$7.70	$7.70	$7.70	100
2019-02-06	$7.86	$7.97	$7.86	$7.97	$7.97	3,750
2019-02-05	$7.90	$7.90	$7.65	$7.65	$7.65	2,000
2019-02-04	$8.00	$8.00	$8.00	$8.00	$8.00	500
2019-02-01	$8.05	$8.05	$8.05	$8.05	$8.05	450
2019-01-31	$8.00	$8.10	$8.00	$8.00	$8.00	8,170
2019-01-30	$7.70	$7.75	$7.56	$7.56	$7.56	2,800
2019-01-29	$8.35	$8.35	$7.80	$7.80	$7.80	12,670
2019-01-28	$8.38	$8.38	$8.38	$8.38	$8.38	0
2019-01-25	$8.85	$8.85	$8.13	$8.38	$8.38	2,500
2019-01-24	$8.35	$8.85	$8.15	$8.40	$8.40	7,720
2019-01-23	$8.50	$8.60	$7.91	$7.91	$7.91	5,400
2019-01-22	$9.00	$9.13	$8.46	$8.80	$8.80	189,708
2019-01-18	$7.30	$8.85	$7.30	$8.85	$8.85	6,594
2019-01-17	$7.15	$7.30	$7.15	$7.30	$7.30	7,389
2019-01-16	$7.25	$7.35	$7.11	$7.11	$7.11	5,160
2019-01-15	$7.50	$7.50	$7.20	$7.20	$7.20	202,408
2019-01-14	$7.10	$7.50	$7.10	$7.50	$7.50	38,400
2019-01-11	$7.10	$7.25	$6.95	$7.00	$7.00	181,019
2019-01-10	$6.50	$6.95	$6.35	$6.92	$6.92	48,116
2019-01-09	$6.25	$6.70	$6.25	$6.65	$6.65	2,145
2019-01-08	$6.15	$6.25	$6.13	$6.25	$6.25	1,700
2019-01-07	$5.90	$6.10	$5.90	$6.05	$6.05	3,715
2019-01-04	$5.75	$6.10	$5.75	$5.95	$5.95	31,300
2019-01-03	$5.80	$5.95	$5.70	$5.70	$5.70	9,500
2018-12-31	$5.50	$5.50	$5.50	$5.50	$5.50	500
2018-12-28	$5.75	$5.75	$5.75	$5.75	$5.75	16,000
2018-12-27	$5.60	$5.60	$5.60	$5.60	$5.60	0
2018-12-26	$5.60	$5.60	$5.60	$5.60	$5.60	100
2018-12-24	$5.80	$5.80	$5.80	$5.80	$5.80	0
2018-12-21	$5.57	$5.80	$5.57	$5.80	$5.80	1,100
2018-12-20	$5.31	$5.48	$5.30	$5.48	$5.48	6,542
2018-12-19	$5.25	$5.35	$5.25	$5.35	$5.35	1,700
2018-12-18	$4.99	$5.00	$4.95	$5.00	$5.00	2,475
2018-12-14	$4.86	$4.86	$4.86	$4.86	$4.86	0
2018-12-13	$5.04	$5.04	$4.86	$4.86	$4.86	454
2018-12-12	$5.00	$5.00	$4.99	$5.00	$5.00	2,215
2018-12-11	$4.84	$4.84	$4.84	$4.84	$4.84	210
2018-12-10	$4.95	$5.05	$4.84	$4.84	$4.84	9,383
2018-12-07	$4.75	$5.00	$4.75	$4.95	$4.95	6,200
2018-12-06	$4.80	$4.90	$4.70	$4.80	$4.80	21,686
2018-12-04	$4.75	$4.75	$4.75	$4.75	$4.75	0
2018-12-03	$4.75	$4.75	$4.75	$4.75	$4.75	0
2018-11-30	$4.75	$4.75	$4.75	$4.75	$4.75	100
2018-11-29	$4.79	$4.79	$4.79	$4.79	$4.79	0
2018-11-28	$4.79	$4.79	$4.79	$4.79	$4.79	0
2018-11-27	$4.79	$4.79	$4.79	$4.79	$4.79	500
2018-11-26	$4.90	$4.90	$4.90	$4.90	$4.90	100
2018-11-23	$4.90	$4.90	$4.90	$4.90	$4.90	1,000
2018-11-21	$5.00	$5.00	$4.95	$4.95	$4.95	350
2018-11-20	$5.18	$5.18	$5.18	$5.18	$5.18	0
2018-11-19	$5.18	$5.18	$5.18	$5.18	$5.18	0
2018-11-16	$5.00	$5.18	$4.95	$5.18	$5.18	6,820
2018-11-15	$5.10	$5.10	$5.10	$5.10	$5.10	5,000
2018-11-14	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-11-13	$5.10	$5.10	$5.10	$5.10	$5.10	100
2018-11-12	$5.08	$5.23	$5.08	$5.23	$5.23	17,035
2018-11-09	$5.07	$5.07	$5.07	$5.07	$5.07	1,000
2018-11-08	$5.24	$5.24	$5.24	$5.24	$5.24	7,600
2018-11-07	$5.20	$5.21	$5.20	$5.21	$5.21	10,500
2018-11-06	$5.10	$5.10	$5.10	$5.10	$5.10	25
2018-11-05	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-11-02	$5.02	$5.10	$5.00	$5.10	$5.10	1,200
2018-11-01	$4.90	$5.05	$4.90	$5.05	$5.05	1,980
2018-10-31	$4.89	$4.89	$4.89	$4.89	$4.89	300
2018-10-30	$4.76	$4.76	$4.75	$4.75	$4.75	800
2018-10-29	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-10-26	$4.80	$4.80	$4.80	$4.80	$4.80	188
2018-10-25	$4.81	$4.81	$4.81	$4.81	$4.81	750
2018-10-24	$4.76	$4.76	$4.72	$4.72	$4.72	400
2018-10-23	$4.76	$4.76	$4.76	$4.76	$4.76	100
2018-10-22	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-10-19	$4.82	$5.00	$4.82	$4.84	$4.84	2,038
2018-10-18	$5.01	$5.01	$5.01	$5.01	$5.01	0
2018-10-17	$5.01	$5.01	$5.01	$5.01	$5.01	0
2018-10-16	$5.01	$5.01	$5.01	$5.01	$5.01	0
2018-10-15	$5.01	$5.01	$5.01	$5.01	$5.01	0
2018-10-12	$5.01	$5.01	$5.01	$5.01	$5.01	200
2018-10-11	$5.05	$5.05	$4.92	$5.00	$5.00	14,205
2018-10-10	$5.10	$5.15	$5.05	$5.05	$5.05	129,695
2018-10-09	$5.08	$5.08	$5.08	$5.08	$5.08	0
2018-10-08	$5.08	$5.08	$5.08	$5.08	$5.08	1,000
2018-10-05	$5.00	$5.05	$5.00	$5.00	$5.00	4,600
2018-10-04	$4.86	$4.99	$4.86	$4.90	$4.90	1,700
2018-10-03	$4.85	$5.20	$4.80	$5.20	$5.20	393,700
2018-10-02	$4.64	$4.80	$4.64	$4.80	$4.80	2,900
2018-10-01	$4.69	$4.69	$4.50	$4.61	$4.61	6,865
2018-09-28	$4.40	$4.44	$4.35	$4.35	$4.35	5,420
2018-09-27	$4.44	$4.44	$4.43	$4.43	$4.43	4,200
2018-09-26	$4.40	$4.44	$4.40	$4.44	$4.44	1,530
2018-09-25	$4.40	$4.40	$4.40	$4.40	$4.40	0
2018-09-24	$4.40	$4.40	$4.39	$4.40	$4.40	28,134
2018-09-21	$4.50	$4.50	$4.50	$4.50	$4.50	4,300
2018-09-20	$4.49	$4.50	$4.49	$4.50	$4.50	8,845
2018-09-19	$4.50	$4.50	$4.50	$4.50	$4.50	1,000
2018-09-18	$4.50	$4.50	$4.50	$4.50	$4.50	300
2018-09-17	$4.57	$4.57	$4.45	$4.48	$4.48	4,400
2018-09-14	$4.60	$4.60	$4.60	$4.60	$4.60	0
2018-09-13	$4.60	$4.60	$4.60	$4.60	$4.60	10,000
2018-09-12	$4.60	$4.60	$4.60	$4.60	$4.60	500
2018-09-11	$4.60	$4.60	$4.60	$4.60	$4.60	0
2018-09-10	$4.65	$4.65	$4.60	$4.60	$4.60	400
2018-09-07	$4.75	$4.75	$4.75	$4.75	$4.75	1,250
2018-09-06	$4.75	$4.75	$4.75	$4.75	$4.75	0
2018-09-05	$4.75	$4.75	$4.71	$4.75	$4.75	20,100
2018-09-04	$4.80	$4.80	$4.80	$4.80	$4.80	358
2018-08-31	$4.85	$4.85	$4.85	$4.85	$4.85	1,000
2018-08-30	$4.86	$4.86	$4.86	$4.86	$4.86	100
2018-08-29	$4.90	$4.90	$4.85	$4.90	$4.90	2,908
2018-08-28	$4.85	$4.85	$4.85	$4.85	$4.85	0
2018-08-27	$4.95	$4.95	$4.85	$4.85	$4.85	4,400
2018-08-24	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-23	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-22	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-21	$4.97	$5.14	$4.97	$5.00	$5.00	11,102
2018-08-20	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-17	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-15	$5.07	$5.11	$5.00	$5.00	$5.00	6,800
2018-08-14	$5.00	$5.00	$5.00	$5.00	$5.00	8,860
2018-08-13	$4.92	$5.00	$4.92	$5.00	$5.00	2,950
2018-08-10	$4.92	$4.92	$4.92	$4.92	$4.92	0
2018-08-09	$4.92	$4.92	$4.92	$4.92	$4.92	400
2018-08-08	$5.00	$5.00	$5.00	$5.00	$5.00	450
2018-08-07	$5.03	$5.03	$5.03	$5.03	$5.03	1,098
2018-08-06	$5.00	$5.00	$5.00	$5.00	$5.00	1,000
2018-08-03	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-02	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-01	$4.91	$5.00	$4.91	$5.00	$5.00	1,750
2018-07-31	$4.96	$5.10	$4.95	$5.10	$5.10	2,500
2018-07-30	$5.15	$5.15	$5.15	$5.15	$5.15	2,000
2018-07-27	$5.08	$5.09	$5.08	$5.09	$5.09	900
2018-07-26	$5.00	$5.00	$5.00	$5.00	$5.00	500
2018-07-25	$4.99	$4.99	$4.99	$4.99	$4.99	1,000
2018-07-24	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-23	$5.00	$5.00	$5.00	$5.00	$5.00	3,100
2018-07-20	$4.96	$4.96	$4.91	$4.91	$4.91	515
2018-07-19	$5.00	$5.00	$4.90	$4.90	$4.90	500
2018-07-18	$4.78	$4.89	$4.78	$4.89	$4.89	1,000
2018-07-17	$4.61	$4.63	$4.50	$4.63	$4.63	13,000
2018-07-16	$4.77	$4.77	$4.77	$4.77	$4.77	100
2018-07-13	$4.75	$4.75	$4.61	$4.75	$4.75	13,400
2018-07-12	$5.04	$5.04	$5.00	$5.00	$5.00	1,442
2018-07-11	$5.14	$5.14	$5.14	$5.14	$5.14	0
2018-07-10	$5.14	$5.14	$5.14	$5.14	$5.14	0
2018-07-09	$5.14	$5.14	$5.14	$5.14	$5.14	0
2018-07-06	$5.14	$5.14	$5.14	$5.14	$5.14	0
2018-07-05	$5.14	$5.14	$5.14	$5.14	$5.14	0
2018-07-03	$5.14	$5.14	$5.14	$5.14	$5.14	0
2018-07-02	$5.20	$5.20	$5.07	$5.14	$5.14	123,991
2018-06-29	$5.38	$5.38	$5.38	$5.38	$5.38	0
2018-06-28	$5.29	$5.38	$5.29	$5.38	$5.38	3,000
2018-06-27	$5.22	$5.22	$5.22	$5.22	$5.22	0
2018-06-26	$5.31	$5.31	$5.31	$5.31	$5.31	300
2018-06-25	$5.30	$5.31	$5.30	$5.31	$5.31	1,777
2018-06-22	$5.31	$5.31	$5.16	$5.31	$5.31	1,251
2018-06-21	$5.00	$5.40	$5.00	$5.40	$5.40	1,450
2018-06-20	$4.95	$4.95	$4.95	$4.95	$4.95	100
2018-06-19	$5.03	$5.03	$5.00	$5.00	$5.00	7,100
2018-06-18	$4.95	$4.95	$4.95	$4.95	$4.95	5,500
2018-06-15	$4.83	$4.83	$4.83	$4.83	$4.83	100
2018-06-14	$5.00	$5.00	$4.75	$4.76	$4.76	3,000
2018-06-13	$4.75	$4.95	$4.75	$4.95	$4.95	5,868
2018-06-12	$4.80	$4.85	$4.80	$4.85	$4.85	5,300
2018-06-11	$4.65	$4.65	$4.65	$4.65	$4.65	868
2018-06-08	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-06-07	$4.70	$4.80	$4.65	$4.80	$4.80	10,328
2018-06-06	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-06-05	$4.80	$4.80	$4.80	$4.80	$4.80	2,200
2018-06-04	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-06-01	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-05-31	$4.80	$4.80	$4.80	$4.80	$4.80	100
2018-05-30	$4.85	$4.95	$4.82	$4.82	$4.82	1,800
2018-05-29	$4.78	$4.83	$4.78	$4.83	$4.83	200
2018-05-25	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-05-24	$4.70	$4.70	$4.70	$4.70	$4.70	130
2018-05-23	$4.75	$4.75	$4.70	$4.70	$4.70	730
2018-05-22	$4.83	$4.83	$4.83	$4.83	$4.83	1,000
2018-05-21	$4.74	$4.90	$4.74	$4.90	$4.90	12,649
2018-05-18	$4.55	$4.73	$4.55	$4.73	$4.73	2,753
2018-05-17	$4.50	$4.50	$4.50	$4.50	$4.50	1,000
2018-05-16	$4.45	$4.55	$4.45	$4.45	$4.45	22,900
2018-05-15	$4.43	$4.43	$4.43	$4.43	$4.43	1,914
2018-05-14	$4.38	$4.38	$4.38	$4.38	$4.38	135
2018-05-11	$4.40	$4.40	$4.38	$4.38	$4.38	5,413
2018-05-10	$4.43	$4.43	$4.43	$4.43	$4.43	1,471
2018-05-09	$4.65	$4.65	$4.65	$4.65	$4.65	54
2018-05-08	$4.58	$4.65	$4.40	$4.65	$4.65	196,071
2018-05-07	$4.55	$4.55	$4.55	$4.55	$4.55	395
2018-05-04	$4.50	$4.58	$4.50	$4.58	$4.58	167,263
2018-05-03	$4.85	$4.85	$4.80	$4.80	$4.80	1,100
2018-05-02	$4.85	$4.85	$4.85	$4.85	$4.85	424
2018-05-01	$4.92	$4.99	$4.89	$4.99	$4.99	2,300
2018-04-30	$5.05	$5.05	$5.05	$5.05	$5.05	0
2018-04-27	$5.06	$5.06	$5.05	$5.05	$5.05	3,300
2018-04-26	$5.12	$5.20	$5.12	$5.20	$5.20	400
2018-04-25	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-04-24	$5.14	$5.20	$5.13	$5.20	$5.20	1,515
2018-04-23	$5.14	$5.14	$5.14	$5.14	$5.14	180
2018-04-20	$5.15	$5.22	$5.15	$5.22	$5.22	1,302
2018-04-19	$5.20	$5.20	$5.17	$5.17	$5.17	730
2018-04-18	$5.15	$5.15	$5.15	$5.15	$5.15	2,000
2018-04-17	$5.08	$5.08	$5.08	$5.08	$5.08	207
2018-04-16	$4.94	$4.94	$4.94	$4.94	$4.94	223
2018-04-13	$4.89	$5.10	$4.89	$4.91	$4.91	42,737
2018-04-12	$4.73	$4.90	$4.55	$4.90	$4.90	79,597
2018-04-11	$4.81	$4.95	$4.72	$4.72	$4.72	41,805
2018-04-10	$4.77	$4.90	$4.76	$4.76	$4.76	718
2018-04-09	$4.60	$4.77	$4.60	$4.77	$4.77	2,900
2018-04-06	$4.55	$4.55	$4.50	$4.51	$4.51	1,567
2018-04-05	$4.55	$4.55	$4.55	$4.55	$4.55	61
2018-04-04	$4.40	$4.55	$4.40	$4.55	$4.55	796
2018-04-03	$4.40	$4.50	$4.36	$4.50	$4.50	4,834
2018-04-02	$4.53	$4.53	$4.53	$4.53	$4.53	111
2018-03-29	$4.49	$4.50	$4.48	$4.49	$4.49	8,210
2018-03-28	$4.45	$4.45	$4.40	$4.40	$4.40	715
2018-03-27	$4.60	$4.60	$4.60	$4.60	$4.60	1,022
2018-03-26	$4.50	$4.55	$4.50	$4.55	$4.55	1,600
2018-03-23	$4.70	$4.70	$4.45	$4.50	$4.50	4,101
2018-03-22	$4.90	$4.90	$4.80	$4.80	$4.80	3,380
2018-03-21	$5.00	$5.00	$4.89	$4.90	$4.90	1,418
2018-03-20	$5.04	$5.10	$5.04	$5.10	$5.10	1,289
2018-03-19	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-03-16	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-03-15	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-03-14	$5.14	$5.15	$5.00	$5.10	$5.10	10,939
2018-03-13	$5.22	$5.22	$5.21	$5.21	$5.21	760
2018-03-12	$5.21	$5.29	$5.21	$5.29	$5.29	900
2018-03-09	$5.20	$5.25	$5.12	$5.25	$5.25	1,802
2018-03-08	$5.19	$5.21	$5.19	$5.21	$5.21	2,013
2018-03-07	$5.06	$5.10	$4.75	$5.10	$5.10	16,040
2018-03-06	$5.20	$5.20	$5.20	$5.20	$5.20	22
2018-03-05	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-03-02	$5.36	$5.36	$5.06	$5.20	$5.20	14,551
2018-03-01	$5.51	$5.51	$5.51	$5.51	$5.51	520
2018-02-28	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-02-27	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-02-26	$5.70	$5.70	$5.70	$5.70	$5.70	0
2018-02-23	$5.70	$5.70	$5.69	$5.70	$5.70	4,100
2018-02-22	$5.85	$5.86	$5.70	$5.70	$5.70	4,975
2018-02-21	$5.51	$5.95	$5.51	$5.85	$5.85	9,665
2018-02-20	$5.75	$5.75	$5.25	$5.60	$5.60	27,173
2018-02-16	$5.85	$5.85	$5.80	$5.80	$5.80	6,985
2018-02-15	$5.95	$5.99	$5.85	$5.85	$5.85	4,500
2018-02-14	$5.85	$5.85	$5.85	$5.85	$5.85	250
2018-02-13	$6.09	$6.09	$5.95	$5.98	$5.98	6,302
2018-02-12	$6.05	$6.05	$6.05	$6.05	$6.05	0
2018-02-09	$6.15	$6.15	$6.05	$6.05	$6.05	2,000
2018-02-08	$6.20	$6.20	$6.17	$6.17	$6.17	720
2018-02-07	$6.22	$6.48	$6.22	$6.48	$6.48	3,440
2018-02-06	$6.24	$6.24	$6.18	$6.18	$6.18	960
2018-02-05	$6.35	$6.35	$6.25	$6.25	$6.25	250
2018-02-02	$6.45	$6.45	$6.40	$6.40	$6.40	400
2018-02-01	$6.44	$6.51	$6.44	$6.45	$6.45	3,800
2018-01-31	$6.36	$6.45	$6.36	$6.45	$6.45	900
2018-01-30	$6.00	$6.37	$6.00	$6.22	$6.22	9,936
2018-01-29	$5.85	$5.98	$5.85	$5.85	$5.85	1,369
2018-01-26	$5.80	$5.92	$5.76	$5.92	$5.92	2,300
2018-01-25	$5.92	$5.92	$5.44	$5.80	$5.80	1,772,600
2018-01-24	$5.95	$5.95	$5.95	$5.95	$5.95	200
2018-01-23	$6.02	$6.05	$5.92	$5.92	$5.92	10,052
2018-01-22	$6.36	$6.36	$5.92	$6.00	$6.00	13,036
2018-01-19	$6.49	$6.49	$6.40	$6.40	$6.40	440
2018-01-18	$6.50	$6.55	$6.17	$6.50	$6.50	125,548
2018-01-17	$6.52	$6.52	$6.52	$6.52	$6.52	200
2018-01-16	$6.52	$6.60	$6.50	$6.50	$6.50	5,669
2018-01-12	$6.69	$6.69	$6.69	$6.69	$6.69	100
2018-01-11	$6.59	$6.60	$6.59	$6.60	$6.60	1,000
2018-01-10	$6.54	$6.54	$6.51	$6.54	$6.54	1,239
2018-01-09	$6.55	$6.70	$6.40	$6.40	$6.40	3,853
2018-01-08	$6.71	$6.72	$6.30	$6.55	$6.55	4,840
2018-01-05	$6.72	$6.72	$6.58	$6.72	$6.72	428
2018-01-04	$6.60	$6.60	$6.60	$6.60	$6.60	0
2018-01-03	$6.50	$6.62	$6.40	$6.60	$6.60	12,426
2018-01-02	$6.53	$6.55	$6.50	$6.50	$6.50	13,787
2017-12-29	$6.70	$6.70	$6.49	$6.50	$6.50	26,572
2017-12-28	$6.45	$6.89	$6.30	$6.45	$6.45	2,361
2017-12-27	$6.85	$6.90	$6.46	$6.46	$6.46	3,670
2017-12-26	$6.70	$6.80	$6.70	$6.80	$6.80	3,004
2017-12-22	$6.72	$6.72	$6.72	$6.72	$6.72	392
2017-12-21	$6.88	$7.00	$6.60	$6.92	$6.92	16,456
2017-12-20	$6.20	$6.35	$6.20	$6.35	$6.35	245
2017-12-19	$6.35	$6.35	$6.30	$6.35	$6.35	1,000
2017-12-18	$6.00	$6.94	$5.90	$6.60	$6.60	467,521
2017-12-15	$5.75	$5.98	$5.60	$5.90	$5.90	6,803
2017-12-14	$5.98	$5.98	$5.98	$5.98	$5.98	100
2017-12-13	$5.98	$5.98	$5.98	$5.98	$5.98	0
2017-12-12	$5.98	$5.98	$5.98	$5.98	$5.98	1,486
2017-12-11	$5.93	$6.00	$5.93	$5.98	$5.98	5,100
2017-12-08	$5.90	$6.94	$5.90	$6.13	$6.13	5,300
2017-12-07	$6.00	$6.50	$5.60	$5.60	$5.60	12,144
2017-12-06	$4.81	$4.84	$4.70	$4.70	$4.70	650
2017-12-05	$5.00	$5.00	$4.85	$4.85	$4.85	530
2017-12-04	$4.85	$5.00	$4.85	$5.00	$5.00	32,192
2017-12-01	$4.90	$4.90	$4.75	$4.75	$4.75	2,341
2017-11-30	$5.00	$5.00	$5.00	$5.00	$5.00	500
2017-11-29	$4.75	$5.20	$4.75	$5.20	$5.20	400
2017-11-28	$4.65	$4.65	$4.65	$4.65	$4.65	0
2017-11-27	$4.65	$4.65	$4.65	$4.65	$4.65	0
2017-11-24	$4.65	$4.65	$4.65	$4.65	$4.65	100
2017-11-22	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-11-21	$4.75	$4.75	$4.75	$4.75	$4.75	100
2017-11-20	$4.55	$4.55	$4.55	$4.55	$4.55	100
2017-11-17	$4.60	$4.60	$4.60	$4.60	$4.60	2,300
2017-11-15	$4.55	$4.55	$4.55	$4.55	$4.55	750
2017-11-14	$4.70	$4.70	$4.60	$4.60	$4.60	300
2017-11-13	$5.00	$5.00	$4.80	$4.80	$4.80	340
2017-11-10	$4.77	$4.91	$4.57	$4.67	$4.67	11,856
2017-11-09	$4.91	$4.91	$4.91	$4.91	$4.91	0
2017-11-08	$5.00	$5.00	$4.91	$4.91	$4.91	2,220
2017-11-07	$5.10	$5.10	$5.06	$5.06	$5.06	300
2017-11-06	$4.95	$5.21	$4.91	$5.10	$5.10	12,800
2017-11-03	$5.25	$5.25	$5.00	$5.00	$5.00	1,827
2017-11-02	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-11-01	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-10-31	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-10-30	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-10-27	$5.25	$5.25	$5.25	$5.25	$5.25	200
2017-10-26	$5.15	$5.35	$5.15	$5.35	$5.35	1,085
2017-10-25	$5.35	$5.35	$5.35	$5.35	$5.35	100
2017-10-24	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-10-23	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-10-20	$5.50	$5.50	$5.50	$5.50	$5.50	2,470
2017-10-19	$5.25	$5.25	$5.25	$5.25	$5.25	2,537
2017-10-18	$5.25	$5.25	$5.02	$5.02	$5.02	1,500
2017-10-17	$5.30	$5.40	$5.30	$5.40	$5.40	910
2017-10-16	$5.25	$5.60	$5.25	$5.40	$5.40	4,881
2017-10-13	$5.50	$5.50	$5.50	$5.50	$5.50	160
2017-10-12	$5.28	$5.28	$5.28	$5.28	$5.28	430
2017-10-11	$5.40	$5.40	$5.35	$5.35	$5.35	719
2017-10-10	$5.41	$5.41	$5.40	$5.40	$5.40	2,398
2017-10-09	$5.35	$5.35	$5.35	$5.35	$5.35	0
2017-10-06	$5.35	$5.35	$5.35	$5.35	$5.35	157
2017-10-05	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-10-04	$5.50	$5.50	$5.50	$5.50	$5.50	2,299
2017-10-03	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-10-02	$5.50	$5.50	$5.50	$5.50	$5.50	276
2017-09-29	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-09-28	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-09-27	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-09-26	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-09-25	$5.54	$5.54	$5.54	$5.54	$5.54	177
2017-09-22	$5.40	$5.40	$5.40	$5.40	$5.40	250
2017-09-21	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-09-20	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-09-19	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-09-18	$5.51	$5.51	$5.50	$5.50	$5.50	2,000
2017-09-15	$5.60	$5.60	$5.40	$5.51	$5.51	2,190
2017-09-14	$5.36	$5.75	$5.36	$5.75	$5.75	2,315
2017-09-13	$5.05	$5.05	$5.05	$5.05	$5.05	50
2017-09-12	$5.05	$5.05	$5.05	$5.05	$5.05	0
2017-09-11	$5.05	$5.05	$5.05	$5.05	$5.05	0
2017-09-08	$5.05	$5.05	$5.05	$5.05	$5.05	296
2017-09-07	$5.00	$5.00	$5.00	$5.00	$5.00	0
2017-09-06	$5.00	$5.00	$5.00	$5.00	$5.00	100
2017-09-05	$5.05	$5.05	$5.05	$5.05	$5.05	30
2017-08-31	$5.05	$5.05	$5.05	$5.05	$5.05	0
2017-08-30	$5.05	$5.05	$5.05	$5.05	$5.05	500
2017-08-28	$5.10	$5.15	$5.10	$5.15	$5.15	1,004
2017-08-25	$5.00	$5.00	$5.00	$5.00	$5.00	500
2017-08-24	$5.00	$5.00	$5.00	$5.00	$5.00	0
2017-08-23	$5.00	$5.00	$5.00	$5.00	$5.00	0
2017-08-22	$5.00	$5.00	$5.00	$5.00	$5.00	0
2017-08-21	$5.00	$5.00	$5.00	$5.00	$5.00	300
2017-08-18	$5.05	$5.05	$5.05	$5.05	$5.05	700
2017-08-17	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-08-16	$5.15	$5.15	$5.10	$5.10	$5.10	2,167
2017-08-15	$5.30	$5.30	$5.30	$5.30	$5.30	300
2017-08-14	$5.15	$5.15	$5.15	$5.15	$5.15	600
2017-08-11	$5.25	$5.25	$5.25	$5.25	$5.25	1,930
2017-08-10	$5.63	$5.63	$5.63	$5.63	$5.63	36
2017-08-09	$5.63	$5.63	$5.63	$5.63	$5.63	0
2017-08-08	$5.63	$5.63	$5.63	$5.63	$5.63	85
2017-08-07	$5.50	$5.63	$5.50	$5.63	$5.63	9,973
2017-08-04	$5.35	$5.35	$5.35	$5.35	$5.35	18
2017-08-03	$5.35	$5.35	$5.35	$5.35	$5.35	600
2017-08-02	$5.21	$5.21	$5.21	$5.21	$5.21	0
2017-08-01	$5.50	$5.50	$5.21	$5.21	$5.21	4,060
2017-07-31	$5.34	$5.34	$5.31	$5.31	$5.31	625
2017-07-28	$5.50	$5.50	$5.25	$5.45	$5.45	7,450
2017-07-27	$5.88	$5.88	$5.50	$5.51	$5.51	2,760
2017-07-26	$5.35	$5.95	$5.35	$5.95	$5.95	30,666
2017-07-25	$5.05	$5.31	$4.92	$5.30	$5.30	52,453
2017-07-24	$4.85	$5.00	$4.85	$4.90	$4.90	15,274
2017-07-21	$4.20	$4.50	$4.20	$4.50	$4.50	28,913
2017-07-20	$4.31	$4.45	$4.31	$4.33	$4.33	12,677
2017-07-19	$4.32	$4.42	$4.32	$4.40	$4.40	3,663
2017-07-18	$4.28	$4.33	$4.28	$4.30	$4.30	1,579
2017-07-17	$4.28	$4.28	$4.28	$4.28	$4.28	0
2017-07-14	$4.28	$4.28	$4.28	$4.28	$4.28	0
2017-07-13	$4.28	$4.28	$4.28	$4.28	$4.28	0
2017-07-12	$4.30	$4.30	$4.20	$4.28	$4.28	18,400
2017-07-11	$4.30	$4.30	$4.30	$4.30	$4.30	200
2017-07-10	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-07-07	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-07-06	$4.16	$4.16	$4.16	$4.16	$4.16	2,000
2017-07-05	$4.16	$4.17	$4.15	$4.15	$4.15	2,200
2017-07-03	$4.30	$4.30	$4.20	$4.20	$4.20	300
2017-06-30	$4.17	$4.17	$4.16	$4.16	$4.16	10,000
2017-06-29	$4.40	$4.40	$4.20	$4.20	$4.20	613
2017-06-28	$4.30	$4.40	$4.30	$4.40	$4.40	5,015
2017-06-27	$4.36	$4.36	$4.30	$4.30	$4.30	2,055
2017-06-26	$4.26	$4.28	$4.26	$4.28	$4.28	307,000
2017-06-23	$4.31	$4.31	$4.31	$4.31	$4.31	0
2017-06-22	$4.51	$4.51	$4.31	$4.31	$4.31	2,307
2017-06-21	$4.65	$4.65	$4.60	$4.60	$4.60	1,500
2017-06-20	$4.80	$4.80	$4.80	$4.80	$4.80	0
2017-06-19	$4.80	$4.80	$4.80	$4.80	$4.80	0
2017-06-16	$4.80	$4.80	$4.80	$4.80	$4.80	50
2017-06-15	$4.80	$4.80	$4.80	$4.80	$4.80	0
2017-06-14	$4.80	$4.80	$4.80	$4.80	$4.80	0
2017-06-13	$4.80	$4.80	$4.80	$4.80	$4.80	0
2017-06-12	$4.80	$4.80	$4.80	$4.80	$4.80	4
2017-06-09	$4.80	$4.80	$4.80	$4.80	$4.80	368
2017-06-08	$4.90	$4.90	$4.90	$4.90	$4.90	100
2017-06-07	$4.95	$4.95	$4.95	$4.95	$4.95	2,100
2017-06-06	$5.05	$5.05	$5.05	$5.05	$5.05	0
2017-06-05	$5.05	$5.05	$5.05	$5.05	$5.05	1,095
2017-06-02	$5.20	$5.40	$5.11	$5.11	$5.11	3,726
2017-06-01	$4.80	$5.24	$4.80	$5.24	$5.24	5,660
2017-05-31	$4.90	$4.90	$4.90	$4.90	$4.90	145
2017-05-30	$5.00	$5.00	$4.81	$4.81	$4.81	425
2017-05-26	$4.89	$4.89	$4.89	$4.89	$4.89	0
2017-05-25	$4.50	$4.89	$4.50	$4.89	$4.89	8,498
2017-05-24	$4.51	$4.85	$4.50	$4.65	$4.65	3,418
2017-05-23	$4.90	$4.90	$4.55	$4.60	$4.60	8,009
2017-05-22	$5.05	$5.05	$4.90	$4.95	$4.95	10,637
2017-05-19	$5.30	$5.30	$5.05	$5.15	$5.15	19,530
2017-05-18	$5.50	$5.50	$5.35	$5.35	$5.35	7,300
2017-05-17	$5.79	$5.79	$5.45	$5.45	$5.45	6,855
2017-05-16	$6.00	$6.00	$6.00	$6.00	$6.00	1,450
2017-05-15	$5.99	$5.99	$5.99	$5.99	$5.99	0
2017-05-12	$5.99	$5.99	$5.99	$5.99	$5.99	120
2017-05-11	$5.55	$5.96	$5.55	$5.79	$5.79	3,238
2017-05-10	$5.55	$5.55	$5.55	$5.55	$5.55	200
2017-05-09	$5.50	$5.60	$5.35	$5.35	$5.35	2,354
2017-05-08	$5.54	$5.54	$5.50	$5.50	$5.50	1,033
2017-05-05	$5.65	$5.75	$5.65	$5.75	$5.75	913
2017-05-04	$5.50	$5.90	$5.50	$5.55	$5.55	6,887
2017-05-03	$5.85	$5.85	$5.55	$5.55	$5.55	4,072
2017-05-02	$6.69	$6.69	$5.92	$6.00	$6.00	4,731
2017-05-01	$6.50	$6.70	$6.22	$6.70	$6.70	3,408
2017-04-28	$6.00	$6.45	$5.93	$5.93	$5.93	6,954
2017-04-27	$6.06	$6.06	$6.00	$6.00	$6.00	1,608
2017-04-26	$5.72	$6.15	$5.72	$6.12	$6.12	3,741
2017-04-25	$5.39	$5.70	$5.35	$5.70	$5.70	1,100
2017-04-24	$5.35	$5.70	$5.35	$5.57	$5.57	2,300
2017-04-21	$5.45	$5.45	$5.20	$5.20	$5.20	1,414
2017-04-20	$5.20	$5.25	$5.11	$5.25	$5.25	1,127
2017-04-19	$5.00	$5.00	$4.92	$4.92	$4.92	578
2017-04-18	$5.02	$5.06	$5.02	$5.06	$5.06	2,863
2017-04-17	$5.15	$5.15	$5.15	$5.15	$5.15	0
2017-04-13	$5.09	$5.15	$5.06	$5.15	$5.15	2,280
2017-04-12	$5.23	$5.23	$5.23	$5.23	$5.23	500
2017-04-11	$5.00	$5.00	$5.00	$5.00	$5.00	1,375
2017-04-10	$4.95	$4.95	$4.95	$4.95	$4.95	0
2017-04-07	$4.88	$4.95	$4.88	$4.95	$4.95	6,300
2017-04-06	$4.80	$4.80	$4.79	$4.80	$4.80	2,500
2017-04-05	$4.70	$4.70	$4.52	$4.52	$4.52	1,200
2017-04-04	$5.05	$5.06	$4.55	$4.56	$4.56	9,057
2017-04-03	$5.15	$5.15	$5.05	$5.14	$5.14	600
2017-03-31	$5.40	$5.40	$5.40	$5.40	$5.40	0
2017-03-30	$5.53	$5.53	$5.40	$5.40	$5.40	1,200
2017-03-29	$5.50	$5.50	$5.50	$5.50	$5.50	0
2017-03-28	$5.48	$5.65	$5.48	$5.50	$5.50	4,845
2017-03-27	$5.30	$5.45	$5.15	$5.45	$5.45	8,230
2017-03-24	$5.35	$5.35	$5.35	$5.35	$5.35	3,455
2017-03-23	$5.55	$5.59	$5.11	$5.30	$5.30	3,690
2017-03-22	$5.90	$5.90	$5.55	$5.55	$5.55	2,425
2017-03-21	$5.80	$5.89	$5.80	$5.89	$5.89	1,200
2017-03-20	$5.90	$5.90	$5.80	$5.80	$5.80	9,079
2017-03-17	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-03-16	$5.85	$5.85	$5.85	$5.85	$5.85	169
2017-03-15	$6.25	$6.25	$6.25	$6.25	$6.25	62
2017-03-14	$6.25	$6.25	$6.25	$6.25	$6.25	300
2017-03-13	$6.15	$6.15	$6.05	$6.05	$6.05	1,350
2017-03-10	$6.00	$6.00	$5.85	$6.00	$6.00	2,572
2017-03-09	$6.12	$6.12	$6.12	$6.12	$6.12	0
2017-03-08	$6.12	$6.12	$6.12	$6.12	$6.12	0
2017-03-07	$6.50	$6.50	$6.12	$6.12	$6.12	3,344
2017-03-06	$6.78	$6.79	$6.50	$6.55	$6.55	36,000
2017-03-03	$6.55	$6.73	$6.55	$6.73	$6.73	1,340
2017-03-02	$6.70	$6.75	$6.70	$6.75	$6.75	435
2017-03-01	$6.65	$7.00	$6.65	$6.80	$6.80	12,060
2017-02-28	$5.90	$6.65	$5.90	$6.65	$6.65	12,423
2017-02-27	$6.38	$6.38	$5.59	$6.00	$6.00	50,768
2017-02-24	$6.03	$6.30	$6.03	$6.30	$6.30	3,892
2017-02-23	$5.90	$6.05	$5.75	$6.00	$6.00	19,433
2017-02-22	$6.25	$6.25	$5.51	$5.99	$5.99	44,633
2017-02-21	$9.30	$9.47	$5.89	$6.25	$6.25	65,642
2017-02-17	$9.15	$9.42	$9.15	$9.42	$9.42	9,552
2017-02-16	$9.18	$9.46	$9.15	$9.15	$9.15	57,261
2017-02-15	$9.10	$9.45	$9.10	$9.19	$9.19	12,020
2017-02-14	$9.20	$9.45	$9.05	$9.15	$9.15	9,761
2017-02-13	$8.91	$9.35	$8.65	$8.95	$8.95	46,498
2017-02-10	$9.20	$9.49	$8.80	$8.90	$8.90	14,223
2017-02-09	$9.15	$9.20	$9.00	$9.15	$9.15	14,746
2017-02-08	$8.80	$8.90	$8.59	$8.90	$8.90	3,515
2017-02-07	$9.00	$9.00	$8.57	$8.90	$8.90	7,833
2017-02-06	$8.31	$9.97	$8.31	$9.00	$9.00	37,779
2017-02-03	$7.55	$8.32	$7.55	$8.32	$8.32	13,708
2017-02-02	$7.49	$7.50	$7.45	$7.50	$7.50	33,735
2017-02-01	$7.25	$7.40	$7.25	$7.40	$7.40	43,532
2017-01-31	$7.00	$7.02	$7.00	$7.02	$7.02	1,885
2017-01-30	$6.70	$7.00	$6.61	$7.00	$7.00	19,944
2017-01-27	$6.70	$6.70	$6.45	$6.45	$6.45	4,610
2017-01-26	$6.30	$6.60	$6.26	$6.60	$6.60	7,085
2017-01-25	$6.30	$6.45	$6.20	$6.25	$6.25	39,996
2017-01-24	$6.30	$6.50	$6.25	$6.25	$6.25	5,439
2017-01-23	$6.30	$6.30	$6.28	$6.30	$6.30	2,247
2017-01-20	$6.01	$6.35	$6.01	$6.35	$6.35	9,854
2017-01-19	$6.20	$6.30	$5.97	$6.13	$6.13	8,600
2017-01-18	$6.22	$6.30	$6.19	$6.20	$6.20	31,742
2017-01-17	$6.27	$6.30	$6.24	$6.24	$6.24	20,407
2017-01-13	$6.25	$6.28	$6.25	$6.28	$6.28	634
2017-01-12	$6.25	$6.25	$6.25	$6.25	$6.25	0
2017-01-11	$6.33	$6.33	$6.25	$6.25	$6.25	612
2017-01-10	$6.35	$6.35	$6.30	$6.35	$6.35	7,400
2017-01-09	$6.20	$6.30	$6.20	$6.30	$6.30	2,934
2017-01-06	$6.25	$6.35	$6.20	$6.20	$6.20	2,270
2017-01-05	$6.45	$6.45	$6.25	$6.25	$6.25	932
2017-01-04	$6.15	$6.35	$6.15	$6.35	$6.35	700
2017-01-03	$6.37	$6.37	$6.11	$6.11	$6.11	30,275
2016-12-30	$6.18	$6.18	$6.13	$6.13	$6.13	7,100
2016-12-29	$6.32	$6.32	$6.32	$6.32	$6.32	1,100
2016-12-28	$6.25	$6.25	$6.25	$6.25	$6.25	10,396
2016-12-27	$6.35	$6.35	$6.25	$6.25	$6.25	2,575
2016-12-23	$6.25	$6.35	$6.25	$6.35	$6.35	513
2016-12-22	$6.23	$6.25	$6.15	$6.25	$6.25	35,087
2016-12-21	$6.35	$6.35	$6.00	$6.20	$6.20	23,118
2016-12-20	$6.59	$6.59	$6.40	$6.40	$6.40	2,500
2016-12-19	$6.50	$6.70	$6.50	$6.60	$6.60	6,902
2016-12-16	$6.50	$6.55	$6.35	$6.40	$6.40	2,254
2016-12-15	$6.60	$6.60	$6.35	$6.49	$6.49	5,221
2016-12-14	$6.60	$6.65	$6.60	$6.65	$6.65	500
2016-12-13	$6.89	$6.89	$6.89	$6.89	$6.89	5,851
2016-12-12	$6.68	$6.74	$6.68	$6.74	$6.74	7,745
2016-12-09	$6.74	$6.78	$6.60	$6.60	$6.60	2,100
2016-12-08	$6.75	$6.90	$6.56	$6.73	$6.73	4,182
2016-12-07	$6.41	$6.66	$6.38	$6.66	$6.66	8,215
2016-12-06	$6.40	$6.40	$6.10	$6.14	$6.14	100,280
2016-12-05	$6.50	$6.50	$5.99	$6.30	$6.30	24,874
2016-12-02	$7.10	$7.10	$6.56	$6.65	$6.65	10,332
2016-12-01	$6.94	$7.49	$6.94	$7.00	$7.00	7,238
2016-11-30	$5.65	$7.00	$5.65	$6.94	$6.94	1,359,361
2016-11-29	$4.72	$4.72	$4.46	$4.46	$4.46	7,890
2016-11-28	$4.22	$4.74	$4.22	$4.66	$4.66	16,997
2016-11-25	$4.63	$4.71	$4.63	$4.71	$4.71	2,284
2016-11-23	$4.60	$4.63	$4.60	$4.63	$4.63	6,700
2016-11-22	$4.67	$4.67	$4.67	$4.67	$4.67	0
2016-11-21	$4.67	$4.67	$4.60	$4.67	$4.67	1,200
2016-11-18	$4.20	$4.40	$4.20	$4.40	$4.40	3,790
2016-11-17	$4.49	$4.50	$4.31	$4.48	$4.48	10,112
2016-11-16	$4.00	$4.27	$4.00	$4.20	$4.20	7,240
2016-11-15	$4.02	$4.02	$3.87	$4.00	$4.00	34,947
2016-11-14	$4.21	$4.53	$4.21	$4.25	$4.25	43,686
2016-11-11	$3.45	$4.34	$3.45	$4.16	$4.16	27,053
2016-11-10	$3.25	$3.49	$3.25	$3.45	$3.45	28,097
2016-11-09	$2.87	$3.29	$2.87	$3.06	$3.06	14,300
2016-11-08	$2.75	$2.75	$2.71	$2.71	$2.71	2,100
2016-11-07	$2.63	$2.63	$2.63	$2.63	$2.63	0
2016-11-04	$2.63	$2.63	$2.63	$2.63	$2.63	0
2016-11-03	$2.63	$2.63	$2.63	$2.63	$2.63	0
2016-11-02	$2.63	$2.63	$2.63	$2.63	$2.63	0
2016-11-01	$2.66	$2.66	$2.63	$2.63	$2.63	2,200
2016-10-31	$2.61	$2.61	$2.61	$2.61	$2.61	310
2016-10-28	$2.62	$2.62	$2.56	$2.60	$2.60	1,170
2016-10-27	$2.77	$2.77	$2.65	$2.65	$2.65	1,070
2016-10-26	$2.78	$2.78	$2.78	$2.78	$2.78	2,000
2016-10-25	$2.79	$2.85	$2.78	$2.85	$2.85	2,600
2016-10-24	$3.00	$3.00	$2.75	$2.75	$2.75	15,574
2016-10-21	$2.80	$2.83	$2.80	$2.83	$2.83	2,000
2016-10-20	$2.84	$3.05	$2.80	$2.80	$2.80	7,278
2016-10-19	$2.78	$2.78	$2.77	$2.77	$2.77	670
2016-10-18	$2.88	$2.93	$2.78	$2.78	$2.78	7,244
2016-10-17	$2.77	$2.77	$2.77	$2.77	$2.77	200
2016-10-14	$2.99	$3.03	$2.78	$2.78	$2.78	8,279
2016-10-13	$3.03	$3.07	$2.77	$2.77	$2.77	4,480
2016-10-12	$2.97	$3.00	$2.97	$3.00	$3.00	2,500
2016-10-11	$2.84	$2.84	$2.84	$2.84	$2.84	100
2016-10-10	$2.84	$2.84	$2.84	$2.84	$2.84	600
2016-10-07	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-10-06	$2.75	$2.75	$2.75	$2.75	$2.75	100
2016-10-05	$2.60	$2.95	$2.60	$2.85	$2.85	1,700
2016-10-04	$2.85	$2.85	$2.85	$2.85	$2.85	15,000
2016-10-03	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-09-30	$2.75	$2.85	$2.75	$2.85	$2.85	2,000
2016-09-29	$2.59	$2.74	$2.40	$2.70	$2.70	9,400
2016-09-28	$2.99	$2.99	$2.99	$2.99	$2.99	100
2016-09-27	$2.51	$2.51	$2.51	$2.51	$2.51	645
2016-09-26	$2.85	$2.85	$2.85	$2.85	$2.85	0
2016-09-23	$2.85	$2.85	$2.85	$2.85	$2.85	5,017
2016-09-22	$2.60	$2.60	$2.60	$2.60	$2.60	100
2016-09-21	$2.70	$2.75	$2.65	$2.75	$2.75	2,588
2016-09-20	$2.26	$2.50	$2.26	$2.50	$2.50	1,296
2016-09-19	$2.35	$2.35	$2.35	$2.35	$2.35	3,500
2016-09-16	$2.29	$2.29	$2.29	$2.29	$2.29	0
2016-09-15	$2.24	$2.29	$2.24	$2.29	$2.29	3,290
2016-09-14	$2.30	$2.30	$2.20	$2.25	$2.25	7,382
2016-09-13	$2.40	$2.40	$2.30	$2.30	$2.30	13,661
2016-09-12	$2.60	$2.60	$2.40	$2.49	$2.49	3,025
2016-09-09	$2.75	$2.75	$2.75	$2.75	$2.75	880
2016-09-08	$2.75	$2.75	$2.74	$2.74	$2.74	855
2016-09-07	$2.65	$2.65	$2.60	$2.60	$2.60	300
2016-09-06	$2.65	$2.65	$2.60	$2.65	$2.65	2,332
2016-09-02	$2.61	$2.61	$2.61	$2.61	$2.61	0
2016-09-01	$2.70	$2.70	$2.61	$2.61	$2.61	3,856
2016-08-31	$2.85	$2.85	$2.75	$2.76	$2.76	1,708
2016-08-30	$2.88	$2.88	$2.77	$2.78	$2.78	848
2016-08-29	$3.00	$3.00	$2.91	$2.91	$2.91	5,654
2016-08-26	$2.91	$2.91	$2.91	$2.91	$2.91	229
2016-08-25	$3.00	$3.05	$2.90	$3.00	$3.00	4,009
2016-08-24	$3.16	$3.16	$3.11	$3.11	$3.11	2,602
2016-08-23	$3.20	$3.23	$3.15	$3.15	$3.15	4,209
2016-08-22	$3.24	$3.24	$3.24	$3.24	$3.24	0
2016-08-19	$3.13	$3.24	$3.13	$3.24	$3.24	1,303
2016-08-18	$3.14	$3.15	$3.05	$3.09	$3.09	1,527
2016-08-17	$3.26	$3.30	$3.10	$3.15	$3.15	5,116
2016-08-16	$3.31	$3.31	$3.31	$3.31	$3.31	0
2016-08-15	$3.30	$3.35	$3.30	$3.31	$3.31	114,500
2016-08-12	$3.32	$3.37	$3.32	$3.37	$3.37	100,000
2016-08-11	$3.29	$3.34	$3.25	$3.34	$3.34	12,910
2016-08-10	$3.27	$3.28	$3.25	$3.25	$3.25	5,350
2016-08-09	$3.27	$3.28	$3.27	$3.27	$3.27	3,900
2016-08-08	$3.28	$3.31	$3.17	$3.17	$3.17	16,009
2016-08-05	$3.24	$3.27	$3.24	$3.27	$3.27	6,100
2016-08-04	$3.20	$3.20	$3.20	$3.20	$3.20	16,901
2016-08-03	$3.21	$3.22	$3.11	$3.12	$3.12	3,777
2016-08-02	$3.20	$3.22	$3.20	$3.22	$3.22	3,485
2016-08-01	$3.19	$3.20	$3.19	$3.20	$3.20	6,727
2016-07-29	$3.15	$3.15	$3.13	$3.13	$3.13	5,469
2016-07-28	$3.13	$3.13	$3.13	$3.13	$3.13	200
2016-07-27	$3.17	$3.17	$3.13	$3.13	$3.13	5,052
2016-07-26	$3.30	$3.30	$3.30	$3.30	$3.30	400
2016-07-25	$3.25	$3.25	$3.15	$3.17	$3.17	915
2016-07-22	$3.30	$3.30	$3.30	$3.30	$3.30	0
2016-07-21	$3.30	$3.30	$3.30	$3.30	$3.30	839
2016-07-20	$3.20	$3.20	$3.16	$3.16	$3.16	200
2016-07-19	$3.16	$3.16	$3.16	$3.16	$3.16	400
2016-07-18	$3.15	$3.22	$3.07	$3.16	$3.16	15,952
2016-07-15	$3.35	$3.35	$3.20	$3.20	$3.20	4,345
2016-07-14	$3.23	$3.38	$3.15	$3.38	$3.38	5,009
2016-07-13	$3.38	$3.38	$3.38	$3.38	$3.38	1,400
2016-07-12	$3.20	$3.26	$3.20	$3.26	$3.26	2,517
2016-07-11	$3.40	$3.40	$3.20	$3.21	$3.21	3,900
2016-07-08	$3.30	$3.30	$3.20	$3.20	$3.20	1,800
2016-07-07	$3.21	$3.27	$3.20	$3.27	$3.27	10,458
2016-07-06	$3.30	$3.30	$3.30	$3.30	$3.30	4,148
2016-07-05	$3.41	$3.43	$3.34	$3.34	$3.34	7,748
2016-07-01	$3.43	$3.43	$3.43	$3.43	$3.43	0
2016-06-30	$3.43	$3.43	$3.43	$3.43	$3.43	1,137
2016-06-29	$3.44	$3.44	$3.44	$3.44	$3.44	177
2016-06-28	$3.35	$3.35	$3.30	$3.30	$3.30	459
2016-06-27	$3.40	$3.40	$3.40	$3.40	$3.40	500
2016-06-24	$3.25	$3.30	$3.20	$3.21	$3.21	820
2016-06-23	$3.41	$3.41	$3.41	$3.41	$3.41	1,500
2016-06-22	$3.41	$3.43	$3.41	$3.43	$3.43	48,359
2016-06-21	$3.46	$3.46	$3.46	$3.46	$3.46	367
2016-06-20	$3.74	$3.74	$3.74	$3.74	$3.74	100
2016-06-17	$3.55	$3.55	$3.55	$3.55	$3.55	0
2016-06-16	$3.55	$3.55	$3.55	$3.55	$3.55	140
2016-06-15	$3.41	$3.55	$3.41	$3.55	$3.55	4,473
2016-06-14	$3.54	$3.54	$3.45	$3.45	$3.45	3,000
2016-06-13	$3.50	$3.50	$3.37	$3.40	$3.40	6,640
2016-06-10	$3.60	$3.60	$3.55	$3.55	$3.55	441
2016-06-09	$3.60	$3.60	$3.60	$3.60	$3.60	100
2016-06-08	$3.56	$3.56	$3.56	$3.56	$3.56	3,793
2016-06-07	$3.57	$3.57	$3.57	$3.57	$3.57	7,100
2016-06-06	$3.80	$3.80	$3.56	$3.62	$3.62	11,371
2016-06-03	$3.66	$3.66	$3.51	$3.55	$3.55	7,140
2016-06-02	$3.30	$3.70	$3.30	$3.57	$3.57	98,981
2016-06-01	$3.43	$3.46	$3.27	$3.30	$3.30	29,770
2016-05-31	$3.52	$3.55	$3.49	$3.49	$3.49	29,710
2016-05-27	$3.52	$3.52	$3.38	$3.52	$3.52	6,802
2016-05-26	$3.41	$3.51	$3.41	$3.51	$3.51	3,150
2016-05-25	$3.30	$3.41	$3.30	$3.41	$3.41	300
2016-05-24	$3.00	$3.00	$3.00	$3.00	$3.00	125
2016-05-23	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-05-20	$2.84	$3.00	$2.84	$3.00	$3.00	3,157
2016-05-19	$2.84	$2.84	$2.84	$2.84	$2.84	0
2016-05-18	$2.84	$2.84	$2.84	$2.84	$2.84	0
2016-05-17	$2.84	$2.84	$2.84	$2.84	$2.84	150
2016-05-16	$2.95	$2.95	$2.95	$2.95	$2.95	787
2016-05-13	$2.95	$2.95	$2.95	$2.95	$2.95	0
2016-05-12	$2.95	$2.95	$2.95	$2.95	$2.95	0
2016-05-11	$2.95	$2.95	$2.95	$2.95	$2.95	0
2016-05-10	$2.80	$2.95	$2.80	$2.95	$2.95	1,287
2016-05-09	$2.80	$2.89	$2.75	$2.80	$2.80	1,086
2016-05-06	$2.91	$2.91	$2.91	$2.91	$2.91	0
2016-05-05	$2.91	$2.91	$2.91	$2.91	$2.91	1,100
2016-05-04	$2.91	$2.91	$2.91	$2.91	$2.91	566
2016-05-03	$2.88	$2.88	$2.88	$2.88	$2.88	0
2016-05-02	$2.88	$2.88	$2.88	$2.88	$2.88	642
2016-04-29	$3.25	$3.35	$3.24	$3.24	$3.24	8,600
2016-04-28	$3.15	$3.15	$3.15	$3.15	$3.15	400
2016-04-27	$3.15	$3.15	$3.15	$3.15	$3.15	1,000
2016-04-26	$3.14	$3.14	$3.14	$3.14	$3.14	1,601
2016-04-25	$3.15	$3.15	$3.15	$3.15	$3.15	1,601
2016-04-22	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-04-21	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-04-20	$3.20	$3.20	$3.10	$3.10	$3.10	9,408
2016-04-19	$3.15	$3.15	$3.15	$3.15	$3.15	1,048
2016-04-18	$3.20	$3.30	$3.20	$3.20	$3.20	3,300
2016-04-15	$3.20	$3.44	$2.76	$3.20	$3.20	26,778
2016-04-14	$3.15	$3.25	$3.15	$3.20	$3.20	16,442
2016-04-13	$3.20	$3.75	$2.76	$2.93	$2.93	14,836
2016-04-12	$2.29	$3.20	$2.29	$3.20	$3.20	6,700
2016-04-11	$2.20	$2.40	$2.20	$2.30	$2.30	10,200
2016-04-08	$2.07	$2.08	$2.07	$2.08	$2.08	914
2016-04-07	$2.10	$2.10	$2.10	$2.10	$2.10	8
2016-04-06	$2.20	$2.20	$2.10	$2.10	$2.10	2,206
2016-04-05	$2.25	$2.30	$2.25	$2.30	$2.30	357,212
2016-04-04	$2.11	$2.11	$2.11	$2.11	$2.11	0
2016-04-01	$2.11	$2.11	$2.11	$2.11	$2.11	200
2016-03-31	$2.17	$2.17	$2.17	$2.17	$2.17	0
2016-03-30	$2.15	$2.18	$2.15	$2.17	$2.17	4,981
2016-03-29	$2.16	$2.16	$2.16	$2.16	$2.16	3,000
2016-03-28	$2.23	$2.23	$2.23	$2.23	$2.23	0
2016-03-24	$2.20	$2.23	$2.20	$2.23	$2.23	2,418
2016-03-23	$2.08	$2.08	$2.08	$2.08	$2.08	0
2016-03-22	$2.08	$2.08	$2.08	$2.08	$2.08	0
2016-03-21	$2.08	$2.08	$2.08	$2.08	$2.08	0
2016-03-18	$2.08	$2.08	$2.08	$2.08	$2.08	1,000
2016-03-17	$2.22	$2.22	$2.20	$2.20	$2.20	680
2016-03-16	$2.22	$2.22	$2.22	$2.22	$2.22	700
2016-03-15	$2.31	$2.31	$2.31	$2.31	$2.31	0
2016-03-14	$2.31	$2.31	$2.31	$2.31	$2.31	0
2016-03-11	$2.31	$2.31	$2.31	$2.31	$2.31	0
2016-03-10	$2.31	$2.31	$2.31	$2.31	$2.31	0
2016-03-09	$2.42	$2.42	$2.31	$2.31	$2.31	1,600
2016-03-08	$2.41	$2.41	$2.41	$2.41	$2.41	0
2016-03-07	$2.41	$2.41	$2.41	$2.41	$2.41	1,920
2016-03-04	$2.45	$2.45	$2.44	$2.44	$2.44	5,375
2016-03-03	$2.48	$2.52	$2.48	$2.52	$2.52	600
2016-03-02	$2.48	$2.48	$2.48	$2.48	$2.48	0
2016-03-01	$2.48	$2.48	$2.48	$2.48	$2.48	8,000
2016-02-29	$2.48	$2.48	$2.48	$2.48	$2.48	500
2016-02-26	$2.31	$2.46	$2.31	$2.46	$2.46	6,155
2016-02-25	$2.25	$2.34	$2.25	$2.30	$2.30	6,900
2016-02-24	$2.13	$2.13	$2.13	$2.13	$2.13	0
2016-02-23	$2.11	$2.13	$2.11	$2.13	$2.13	1,500
2016-02-22	$2.17	$2.17	$2.17	$2.17	$2.17	0
2016-02-19	$2.18	$2.21	$2.17	$2.17	$2.17	4,900
2016-02-18	$2.16	$2.20	$2.16	$2.20	$2.20	68,100
2016-02-17	$2.16	$2.16	$2.16	$2.16	$2.16	908
2016-02-16	$2.39	$2.39	$2.39	$2.39	$2.39	0
2016-02-12	$2.39	$2.39	$2.39	$2.39	$2.39	0
2016-02-11	$2.39	$2.39	$2.39	$2.39	$2.39	0
2016-02-10	$2.39	$2.39	$2.39	$2.39	$2.39	1,000
2016-02-09	$2.44	$2.44	$2.44	$2.44	$2.44	300
2016-02-08	$2.33	$2.45	$2.33	$2.39	$2.39	1,300
2016-02-05	$2.30	$2.33	$2.30	$2.32	$2.32	7,529
2016-02-04	$2.21	$2.30	$2.21	$2.23	$2.23	3,392
2016-02-03	$2.20	$2.20	$2.20	$2.20	$2.20	0
2016-02-02	$2.20	$2.20	$2.20	$2.20	$2.20	390
2016-02-01	$2.01	$2.01	$2.01	$2.01	$2.01	0
2016-01-29	$2.01	$2.01	$2.01	$2.01	$2.01	0
2016-01-28	$2.01	$2.01	$2.01	$2.01	$2.01	0
2016-01-27	$2.01	$2.01	$2.01	$2.01	$2.01	0
2016-01-26	$2.01	$2.01	$2.01	$2.01	$2.01	140
2016-01-25	$2.30	$2.31	$2.30	$2.30	$2.30	6,357
2016-01-22	$2.25	$2.25	$2.25	$2.25	$2.25	100
2016-01-21	$2.15	$2.15	$2.15	$2.15	$2.15	0
2016-01-20	$2.03	$2.15	$2.03	$2.15	$2.15	5,292
2016-01-19	$2.25	$2.25	$2.03	$2.11	$2.11	11,750
2016-01-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2016-01-14	$2.36	$2.36	$2.25	$2.25	$2.25	255
2016-01-13	$2.37	$2.37	$2.37	$2.37	$2.37	0
2016-01-12	$2.49	$2.60	$2.37	$2.37	$2.37	8,000
2016-01-11	$2.46	$2.46	$2.45	$2.46	$2.46	5,300
2016-01-08	$2.46	$2.46	$2.46	$2.46	$2.46	174
2016-01-07	$2.50	$2.50	$2.26	$2.26	$2.26	657
2016-01-06	$2.51	$2.51	$2.51	$2.51	$2.51	0
2016-01-05	$2.51	$2.51	$2.51	$2.51	$2.51	100

Federal Home Loan Mortgage Corp (FMCKO) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCKO) News

Similar Companies to Federal Home Loan Mortgage Corp (FMCKO) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Federal Home Loan Mortgage Corp (FMCKO) Exchange: OTCQB

$9.25 ($0.25) 2.78%

Federal Home Loan Mortgage Corp - Daily Information

About Federal Home Loan Mortgage Corp (FMCKO)

Invest in Federal Home Loan Mortgage Corp (FMCKO)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKO)

Federal Home Loan Mortgage Corp (FMCKO) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCKO) News

Similar Companies to Federal Home Loan Mortgage Corp (FMCKO) in the None Industry