Fannie Mae Pr I 5375 (FNMAG) Stock

Data as of April 25, 2024

$6.02 ($0.16) 2.73%

Fannie Mae Pr I 5375 - Daily Information

Click for more stock information on Fannie Mae Pr I 5375.

Daily Information	Data
Date	April 25, 2024
Open	$6.15
Previous Close	$6.02
High	$6.15
Low	$6.02
Adjusted Open	$6.15
Previous Adjusted Close	$6.02
Adjusted High	$6.15
Adjusted Low	$6.02

About Fannie Mae Pr I 5375 (FNMAG)

Fannie Mae Pr I 5.375%

Invest in Fannie Mae Pr I 5375 (FNMAG)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for Fannie Mae Pr I 5375 (FNMAG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$6.15	$6.15	$6.02	$6.02	$6.02	4,465
2024-04-24	$5.86	$5.86	$5.86	$5.86	$5.86	0
2024-04-23	$5.86	$5.86	$5.86	$5.86	$5.86	1,115
2024-04-22	$6.00	$6.00	$6.00	$6.00	$6.00	0
2024-04-19	$6.00	$6.00	$6.00	$6.00	$6.00	1,000
2024-04-18	$5.87	$6.00	$5.87	$6.00	$6.00	300
2024-04-17	$5.83	$5.83	$5.83	$5.83	$5.83	0
2024-04-16	$5.83	$5.83	$5.83	$5.83	$5.83	1,005
2024-04-15	$5.89	$5.96	$5.89	$5.89	$5.89	3,897
2024-04-12	$5.92	$5.92	$5.92	$5.92	$5.92	1,000
2024-04-11	$5.84	$5.84	$5.84	$5.84	$5.84	0
2024-04-10	$5.84	$5.84	$5.84	$5.84	$5.84	0
2024-04-09	$5.84	$5.84	$5.84	$5.84	$5.84	0
2024-04-08	$5.84	$5.84	$5.84	$5.84	$5.84	100
2024-04-05	$5.89	$5.89	$5.89	$5.89	$5.89	3
2024-04-04	$5.89	$5.89	$5.89	$5.89	$5.89	113
2024-04-03	$5.89	$5.89	$5.89	$5.89	$5.89	0
2024-04-02	$5.89	$5.89	$5.89	$5.89	$5.89	0
2024-04-01	$5.89	$5.89	$5.89	$5.89	$5.89	113
2024-03-28	$5.90	$5.95	$5.90	$5.95	$5.95	2,238
2024-03-27	$6.25	$6.25	$6.25	$6.25	$6.25	11
2024-03-26	$6.49	$6.49	$6.25	$6.25	$6.25	400
2024-03-25	$6.60	$6.60	$6.60	$6.60	$6.60	4
2024-03-22	$6.60	$6.60	$6.60	$6.60	$6.60	164,429
2024-03-21	$6.38	$6.50	$5.66	$6.50	$6.50	3,029
2024-03-20	$6.50	$6.50	$6.50	$6.50	$6.50	0
2024-03-19	$6.50	$6.50	$6.50	$6.50	$6.50	0
2024-03-18	$6.50	$6.50	$6.50	$6.50	$6.50	25
2024-03-15	$6.50	$6.50	$6.50	$6.50	$6.50	30
2024-03-14	$6.25	$6.25	$6.25	$6.25	$6.25	625
2024-03-13	$6.53	$6.53	$6.53	$6.53	$6.53	1
2024-03-12	$6.53	$6.53	$6.53	$6.53	$6.53	600
2024-03-11	$6.50	$6.53	$6.48	$6.53	$6.53	600
2024-03-08	$6.04	$6.30	$6.04	$6.30	$6.30	505
2024-03-07	$6.28	$6.29	$6.28	$6.29	$6.29	4,901
2024-03-06	$6.06	$6.08	$6.06	$6.08	$6.08	210
2024-03-05	$5.72	$6.00	$5.72	$6.00	$6.00	10,500
2024-03-04	$5.40	$5.72	$5.25	$5.30	$5.30	248,009
2024-03-01	$5.30	$5.30	$5.27	$5.27	$5.27	5,100
2024-02-29	$5.51	$5.51	$5.25	$5.25	$5.25	408,465
2024-02-28	$5.40	$5.40	$5.40	$5.40	$5.40	0
2024-02-27	$5.40	$5.40	$5.40	$5.40	$5.40	191
2024-02-26	$5.72	$5.72	$5.72	$5.72	$5.72	0
2024-02-23	$5.72	$5.72	$5.72	$5.72	$5.72	0
2024-02-22	$5.72	$5.72	$5.72	$5.72	$5.72	0
2024-02-21	$5.72	$5.72	$5.72	$5.72	$5.72	0
2024-02-20	$5.72	$5.72	$5.72	$5.72	$5.72	51
2024-02-16	$5.72	$5.72	$5.72	$5.72	$5.72	0
2024-02-15	$5.72	$5.72	$5.72	$5.72	$5.72	47
2024-02-14	$5.72	$5.72	$5.72	$5.72	$5.72	461
2024-02-13	$5.30	$5.30	$5.30	$5.30	$5.30	0
2024-02-12	$5.30	$5.30	$5.30	$5.30	$5.30	438
2024-02-09	$5.38	$5.38	$5.38	$5.38	$5.38	7
2024-02-08	$5.38	$5.38	$5.38	$5.38	$5.38	20
2024-02-07	$5.66	$5.66	$5.38	$5.38	$5.38	1,421
2024-02-06	$5.55	$5.55	$5.55	$5.55	$5.55	399
2024-02-05	$5.73	$5.73	$5.55	$5.64	$5.64	405
2024-02-02	$5.57	$5.58	$5.57	$5.58	$5.58	400
2024-02-01	$5.78	$5.84	$5.59	$5.59	$5.59	591
2024-01-31	$5.82	$6.04	$5.82	$5.90	$5.90	1,700
2024-01-30	$6.11	$6.11	$5.97	$5.97	$5.97	608
2024-01-29	$6.25	$6.25	$6.25	$6.25	$6.25	1
2024-01-26	$6.25	$6.25	$6.25	$6.25	$6.25	1,297
2024-01-25	$6.02	$6.32	$6.02	$6.25	$6.25	2,626
2024-01-24	$6.56	$7.27	$5.97	$6.37	$6.37	16,184
2024-01-23	$6.50	$6.85	$6.22	$6.55	$6.55	87,280
2024-01-22	$6.00	$6.39	$5.91	$6.16	$6.16	40,559
2024-01-19	$5.75	$6.00	$5.71	$5.82	$5.82	36,707
2024-01-18	$5.55	$5.75	$5.55	$5.73	$5.73	10,359
2024-01-17	$5.16	$5.55	$5.12	$5.53	$5.53	53,790
2024-01-16	$4.99	$5.20	$4.99	$5.20	$5.20	28,859
2024-01-12	$4.92	$4.92	$4.92	$4.92	$4.92	0
2024-01-11	$4.92	$4.92	$4.92	$4.92	$4.92	0
2024-01-10	$4.95	$4.99	$4.88	$4.92	$4.92	2,202
2024-01-09	$4.59	$4.99	$4.59	$4.99	$4.99	2,524
2024-01-08	$4.72	$4.82	$4.67	$4.82	$4.82	1,300
2024-01-05	$4.56	$4.56	$4.56	$4.56	$4.56	100
2024-01-04	$4.50	$4.61	$4.50	$4.56	$4.56	1,153
2024-01-03	$4.50	$4.73	$4.50	$4.63	$4.63	795
2024-01-02	$4.49	$4.49	$4.49	$4.49	$4.49	0
2023-12-29	$4.49	$4.49	$4.49	$4.49	$4.49	575
2023-12-28	$4.70	$4.70	$4.59	$4.59	$4.59	400
2023-12-27	$4.57	$4.68	$4.49	$4.51	$4.51	3,036
2023-12-26	$4.50	$4.64	$4.50	$4.51	$4.51	400
2023-12-22	$4.28	$4.28	$4.28	$4.28	$4.28	239
2023-12-21	$4.30	$4.30	$4.30	$4.30	$4.30	100
2023-12-20	$3.86	$4.30	$3.82	$4.30	$4.30	2,207
2023-12-19	$3.60	$3.86	$3.60	$3.86	$3.86	3,400
2023-12-18	$3.49	$3.68	$3.45	$3.68	$3.68	6,805
2023-12-15	$3.56	$3.56	$3.48	$3.51	$3.51	1,050
2023-12-14	$3.56	$3.56	$3.56	$3.56	$3.56	710
2023-12-13	$3.40	$3.40	$3.40	$3.40	$3.40	33
2023-12-12	$3.35	$3.40	$3.35	$3.40	$3.40	2,041
2023-12-11	$3.40	$3.40	$3.40	$3.40	$3.40	100
2023-12-08	$3.29	$3.43	$3.25	$3.28	$3.28	6,000
2023-12-07	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-12-06	$3.34	$3.34	$3.25	$3.25	$3.25	1,100
2023-12-05	$3.22	$3.27	$3.22	$3.27	$3.27	21,262
2023-12-04	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-12-01	$3.16	$3.31	$3.16	$3.31	$3.31	12,312
2023-11-30	$3.40	$3.40	$3.40	$3.40	$3.40	482
2023-11-29	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-11-28	$3.40	$3.40	$3.40	$3.40	$3.40	2
2023-11-27	$3.40	$3.40	$3.40	$3.40	$3.40	449
2023-11-24	$3.40	$3.40	$3.40	$3.40	$3.40	100
2023-11-22	$3.34	$3.34	$3.34	$3.34	$3.34	0
2023-11-21	$3.34	$3.34	$3.34	$3.34	$3.34	0
2023-11-20	$3.30	$3.37	$3.28	$3.34	$3.34	1,545
2023-11-17	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-11-16	$3.20	$3.20	$3.20	$3.20	$3.20	500
2023-11-15	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-11-14	$3.13	$3.25	$3.13	$3.25	$3.25	1,055
2023-11-13	$3.20	$3.25	$3.20	$3.25	$3.25	3,394
2023-11-10	$3.32	$3.36	$3.18	$3.20	$3.20	9,333
2023-11-09	$3.49	$3.49	$3.49	$3.49	$3.49	0
2023-11-08	$3.52	$3.52	$3.49	$3.49	$3.49	6,700
2023-11-07	$3.62	$3.62	$3.50	$3.50	$3.50	4,000
2023-11-06	$3.50	$3.50	$3.25	$3.25	$3.25	3,447
2023-11-03	$3.32	$3.44	$3.32	$3.35	$3.35	11,965
2023-11-02	$3.42	$3.42	$3.42	$3.42	$3.42	10
2023-11-01	$3.42	$3.42	$3.42	$3.42	$3.42	0
2023-10-31	$3.53	$3.55	$3.40	$3.42	$3.42	3,153
2023-10-30	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-27	$3.50	$3.50	$3.50	$3.50	$3.50	28
2023-10-26	$3.50	$3.50	$3.50	$3.50	$3.50	295
2023-10-25	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-10-24	$3.40	$3.40	$3.40	$3.40	$3.40	54
2023-10-23	$3.37	$3.40	$3.37	$3.40	$3.40	1,247
2023-10-20	$3.40	$3.40	$3.40	$3.40	$3.40	356
2023-10-19	$3.40	$3.47	$3.40	$3.47	$3.47	1,330
2023-10-18	$3.37	$3.37	$3.37	$3.37	$3.37	0
2023-10-17	$3.37	$3.37	$3.37	$3.37	$3.37	0
2023-10-16	$3.37	$3.37	$3.37	$3.37	$3.37	0
2023-10-13	$3.39	$3.39	$3.37	$3.37	$3.37	300
2023-10-12	$3.38	$3.38	$3.38	$3.38	$3.38	0
2023-10-11	$3.38	$3.38	$3.38	$3.38	$3.38	502
2023-10-10	$3.38	$3.38	$3.38	$3.38	$3.38	4
2023-10-09	$3.38	$3.38	$3.38	$3.38	$3.38	20
2023-10-06	$3.38	$3.38	$3.38	$3.38	$3.38	48
2023-10-05	$3.34	$3.38	$3.32	$3.38	$3.38	309
2023-10-04	$3.38	$3.38	$3.38	$3.38	$3.38	153
2023-10-03	$3.40	$3.40	$3.40	$3.40	$3.40	9
2023-10-02	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-09-29	$3.40	$3.40	$3.40	$3.40	$3.40	1
2023-09-28	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-09-27	$3.40	$3.40	$3.40	$3.40	$3.40	1
2023-09-26	$3.40	$3.40	$3.30	$3.40	$3.40	595
2023-09-25	$3.45	$3.45	$3.45	$3.45	$3.45	181
2023-09-22	$3.48	$3.48	$3.48	$3.48	$3.48	0
2023-09-21	$3.48	$3.48	$3.48	$3.48	$3.48	0
2023-09-20	$3.50	$3.50	$3.48	$3.48	$3.48	200
2023-09-19	$3.50	$3.50	$3.50	$3.50	$3.50	132
2023-09-18	$3.40	$3.40	$3.40	$3.40	$3.40	181
2023-09-15	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-14	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-13	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-12	$3.54	$3.54	$3.54	$3.54	$3.54	30
2023-09-11	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-08	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-07	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-06	$3.54	$3.54	$3.54	$3.54	$3.54	4
2023-09-05	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-09-01	$3.54	$3.54	$3.54	$3.54	$3.54	0
2023-08-31	$3.54	$3.54	$3.54	$3.54	$3.54	13
2023-08-30	$3.54	$3.54	$3.54	$3.54	$3.54	300
2023-08-29	$3.50	$3.50	$3.50	$3.50	$3.50	100
2023-08-28	$3.42	$3.55	$3.42	$3.45	$3.45	470,302
2023-08-25	$3.50	$3.50	$3.38	$3.38	$3.38	4,486
2023-08-24	$3.50	$3.50	$3.50	$3.50	$3.50	2,889
2023-08-23	$3.42	$3.42	$3.42	$3.42	$3.42	16
2023-08-22	$3.42	$3.48	$3.36	$3.42	$3.42	573
2023-08-21	$3.36	$3.36	$3.36	$3.36	$3.36	520
2023-08-18	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-08-17	$3.50	$3.50	$3.50	$3.50	$3.50	110
2023-08-16	$3.50	$3.51	$3.49	$3.50	$3.50	2,600
2023-08-15	$3.50	$3.50	$3.50	$3.50	$3.50	610
2023-08-14	$2.98	$3.49	$2.98	$3.49	$3.49	5,476
2023-08-11	$3.10	$3.18	$3.10	$3.18	$3.18	401
2023-08-10	$2.97	$2.97	$2.97	$2.97	$2.97	0
2023-08-09	$3.00	$3.00	$2.95	$2.97	$2.97	3,941
2023-08-08	$2.95	$2.95	$2.95	$2.95	$2.95	0
2023-08-07	$2.95	$2.95	$2.95	$2.95	$2.95	92
2023-08-04	$2.95	$2.95	$2.95	$2.95	$2.95	0
2023-08-03	$2.95	$2.95	$2.95	$2.95	$2.95	0
2023-08-02	$2.95	$2.95	$2.95	$2.95	$2.95	1,100
2023-08-01	$3.10	$3.12	$3.10	$3.10	$3.10	300
2023-07-31	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-07-28	$3.15	$3.15	$3.15	$3.15	$3.15	0
2023-07-27	$3.21	$3.21	$3.15	$3.15	$3.15	3,034
2023-07-26	$3.21	$3.21	$3.21	$3.21	$3.21	0
2023-07-25	$3.21	$3.21	$3.21	$3.21	$3.21	0
2023-07-24	$3.21	$3.21	$3.21	$3.21	$3.21	250
2023-07-21	$3.17	$3.17	$3.17	$3.17	$3.17	501
2023-07-20	$3.25	$3.25	$3.25	$3.25	$3.25	7
2023-07-19	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-07-18	$3.15	$3.25	$3.15	$3.25	$3.25	570
2023-07-17	$3.10	$3.10	$3.10	$3.10	$3.10	70
2023-07-14	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-07-13	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-07-12	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-07-11	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-07-10	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-07-07	$3.10	$3.10	$3.10	$3.10	$3.10	200
2023-07-06	$3.46	$3.46	$3.46	$3.46	$3.46	0
2023-07-05	$3.46	$3.46	$3.46	$3.46	$3.46	1
2023-07-03	$3.46	$3.46	$3.46	$3.46	$3.46	0
2023-06-30	$3.46	$3.46	$3.46	$3.46	$3.46	1
2023-06-29	$3.46	$3.46	$3.46	$3.46	$3.46	0
2023-06-28	$3.25	$3.46	$3.25	$3.46	$3.46	750
2023-06-27	$3.36	$3.36	$3.36	$3.36	$3.36	100
2023-06-26	$3.22	$3.22	$3.22	$3.22	$3.22	100
2023-06-23	$3.18	$3.18	$3.18	$3.18	$3.18	200
2023-06-22	$3.02	$3.02	$3.02	$3.02	$3.02	590
2023-06-21	$3.03	$3.03	$3.03	$3.03	$3.03	141
2023-06-20	$2.96	$2.96	$2.96	$2.96	$2.96	1,000
2023-06-16	$2.75	$3.00	$2.75	$3.00	$3.00	9,302
2023-06-15	$2.62	$2.84	$2.48	$2.65	$2.65	28,530
2023-06-14	$2.37	$2.55	$2.37	$2.55	$2.55	1,500
2023-06-13	$2.54	$2.54	$2.54	$2.54	$2.54	0
2023-06-12	$2.54	$2.54	$2.54	$2.54	$2.54	100
2023-06-09	$2.58	$2.60	$2.58	$2.60	$2.60	1,500
2023-06-08	$2.31	$2.45	$2.31	$2.45	$2.45	450
2023-06-07	$2.36	$2.36	$2.36	$2.36	$2.36	3,111
2023-06-06	$2.43	$2.43	$2.43	$2.43	$2.43	0
2023-06-05	$2.43	$2.43	$2.43	$2.43	$2.43	1
2023-06-02	$2.48	$2.48	$2.43	$2.43	$2.43	237
2023-06-01	$2.44	$2.44	$2.44	$2.44	$2.44	100
2023-05-31	$2.49	$2.49	$2.49	$2.49	$2.49	101
2023-05-30	$2.41	$2.50	$2.41	$2.50	$2.50	960
2023-05-26	$2.50	$2.50	$2.43	$2.47	$2.47	1,488
2023-05-25	$2.46	$2.51	$2.45	$2.45	$2.45	1,213
2023-05-24	$2.48	$2.48	$2.48	$2.48	$2.48	0
2023-05-23	$2.48	$2.48	$2.45	$2.48	$2.48	405
2023-05-22	$2.41	$2.50	$2.41	$2.50	$2.50	200
2023-05-19	$2.49	$2.49	$2.49	$2.49	$2.49	0
2023-05-18	$2.49	$2.49	$2.49	$2.49	$2.49	100
2023-05-17	$2.50	$2.54	$2.42	$2.50	$2.50	774
2023-05-16	$2.55	$2.55	$2.50	$2.50	$2.50	6,226
2023-05-15	$2.46	$2.46	$2.46	$2.46	$2.46	0
2023-05-12	$2.46	$2.46	$2.46	$2.46	$2.46	200
2023-05-11	$2.51	$2.56	$2.51	$2.55	$2.55	2,949
2023-05-10	$2.53	$2.53	$2.50	$2.53	$2.53	1,982
2023-05-09	$2.49	$2.49	$2.49	$2.49	$2.49	124
2023-05-08	$2.47	$2.47	$2.47	$2.47	$2.47	1
2023-05-05	$2.47	$2.47	$2.47	$2.47	$2.47	100
2023-05-04	$2.40	$2.54	$2.40	$2.42	$2.42	2,825
2023-05-03	$2.47	$2.52	$2.38	$2.38	$2.38	4,422
2023-05-02	$2.50	$2.50	$2.50	$2.50	$2.50	10
2023-05-01	$2.60	$2.60	$2.50	$2.50	$2.50	1,300
2023-04-28	$2.43	$2.43	$2.39	$2.39	$2.39	2,115
2023-04-27	$2.49	$2.49	$2.49	$2.49	$2.49	100
2023-04-26	$2.63	$2.63	$2.44	$2.44	$2.44	1,604
2023-04-25	$2.55	$2.55	$2.55	$2.55	$2.55	0
2023-04-24	$2.55	$2.57	$2.55	$2.55	$2.55	5,964
2023-04-21	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-04-20	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-04-19	$2.60	$2.60	$2.60	$2.60	$2.60	62
2023-04-18	$2.60	$2.60	$2.60	$2.60	$2.60	99
2023-04-17	$2.53	$2.60	$2.53	$2.60	$2.60	10,376
2023-04-14	$2.50	$2.55	$2.49	$2.50	$2.50	18,003
2023-04-13	$2.58	$2.58	$2.48	$2.55	$2.55	2,966
2023-04-12	$2.56	$2.56	$2.50	$2.50	$2.50	2,440
2023-04-11	$2.54	$2.58	$2.54	$2.57	$2.57	443
2023-04-10	$2.58	$2.60	$2.58	$2.60	$2.60	532
2023-04-06	$2.55	$2.55	$2.49	$2.49	$2.49	1,704
2023-04-05	$2.55	$2.55	$2.50	$2.55	$2.55	8,346
2023-04-04	$2.63	$2.66	$2.53	$2.66	$2.66	4,536
2023-04-03	$2.58	$2.58	$2.58	$2.58	$2.58	6
2023-03-31	$2.58	$2.58	$2.58	$2.58	$2.58	135
2023-03-30	$2.65	$2.65	$2.51	$2.51	$2.51	402
2023-03-29	$2.62	$2.62	$2.52	$2.52	$2.52	700
2023-03-28	$2.61	$2.61	$2.58	$2.61	$2.61	8,799
2023-03-27	$2.57	$2.57	$2.57	$2.57	$2.57	10
2023-03-24	$2.56	$2.57	$2.36	$2.57	$2.57	1,109
2023-03-23	$2.61	$2.68	$2.53	$2.64	$2.64	1,827
2023-03-22	$2.69	$2.69	$2.53	$2.53	$2.53	2,290
2023-03-21	$2.70	$2.70	$2.68	$2.68	$2.68	76,900
2023-03-20	$2.62	$2.62	$2.50	$2.50	$2.50	493
2023-03-17	$2.60	$2.60	$2.60	$2.60	$2.60	100
2023-03-16	$2.60	$2.60	$2.60	$2.60	$2.60	1,500
2023-03-15	$2.60	$2.67	$2.59	$2.59	$2.59	2,000
2023-03-14	$2.75	$2.75	$2.68	$2.70	$2.70	3,450
2023-03-13	$2.79	$2.79	$2.70	$2.70	$2.70	3,900
2023-03-10	$2.91	$2.91	$2.73	$2.73	$2.73	1,200
2023-03-09	$2.81	$2.85	$2.80	$2.80	$2.80	1,600
2023-03-08	$2.94	$2.94	$2.83	$2.83	$2.83	5,006
2023-03-07	$3.05	$3.05	$2.84	$2.93	$2.93	9,980
2023-03-06	$3.07	$3.09	$3.07	$3.09	$3.09	3,900
2023-03-03	$3.12	$3.17	$3.10	$3.17	$3.17	4,206
2023-03-02	$3.24	$3.24	$3.16	$3.16	$3.16	3,060
2023-03-01	$3.24	$3.24	$3.18	$3.18	$3.18	2,256
2023-02-28	$3.25	$3.26	$3.17	$3.17	$3.17	4,905
2023-02-27	$3.30	$3.30	$3.30	$3.30	$3.30	30
2023-02-24	$3.30	$3.30	$3.30	$3.30	$3.30	534
2023-02-23	$3.30	$3.30	$3.30	$3.30	$3.30	0
2023-02-22	$3.32	$3.32	$3.30	$3.30	$3.30	2,300
2023-02-21	$3.32	$3.34	$3.30	$3.32	$3.32	1,513
2023-02-17	$3.37	$3.37	$3.35	$3.35	$3.35	2,846
2023-02-16	$3.38	$3.39	$3.38	$3.39	$3.39	311
2023-02-15	$3.35	$3.41	$3.35	$3.35	$3.35	500
2023-02-14	$3.41	$3.42	$3.35	$3.35	$3.35	1,500
2023-02-13	$3.43	$3.45	$3.35	$3.35	$3.35	700
2023-02-10	$3.40	$3.40	$3.40	$3.40	$3.40	1,310
2023-02-09	$3.39	$3.42	$3.32	$3.40	$3.40	3,907
2023-02-08	$3.40	$3.56	$3.30	$3.44	$3.44	3,801
2023-02-07	$3.40	$3.41	$3.30	$3.30	$3.30	4,400
2023-02-06	$3.23	$3.49	$3.20	$3.25	$3.25	11,864
2023-02-03	$3.03	$3.33	$3.03	$3.33	$3.33	500
2023-02-02	$3.10	$3.20	$3.10	$3.20	$3.20	1,701
2023-02-01	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-01-31	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-01-30	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-01-27	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-01-26	$2.84	$2.84	$2.84	$2.84	$2.84	10
2023-01-25	$2.96	$2.96	$2.84	$2.84	$2.84	672
2023-01-24	$2.83	$3.09	$2.83	$3.08	$3.08	36,100
2023-01-23	$3.00	$3.01	$2.83	$3.01	$3.01	1,010
2023-01-20	$2.82	$3.01	$2.82	$3.00	$3.00	1,345
2023-01-19	$2.93	$2.93	$2.83	$2.83	$2.83	275
2023-01-18	$3.05	$3.05	$3.05	$3.05	$3.05	300
2023-01-17	$2.95	$3.06	$2.93	$3.06	$3.06	2,110
2023-01-13	$3.21	$3.21	$3.09	$3.09	$3.09	1,400
2023-01-12	$2.91	$3.10	$2.91	$3.10	$3.10	664
2023-01-11	$2.91	$3.14	$2.91	$3.02	$3.02	1,015
2023-01-10	$3.15	$3.15	$2.90	$3.11	$3.11	28,610
2023-01-09	$2.92	$3.00	$2.80	$2.90	$2.90	4,802
2023-01-06	$3.13	$3.34	$3.10	$3.10	$3.10	7,022
2023-01-05	$3.10	$3.26	$3.10	$3.26	$3.26	215
2023-01-04	$3.19	$3.19	$3.19	$3.19	$3.19	120
2023-01-03	$2.90	$3.10	$2.90	$3.10	$3.10	1,558
2022-12-30	$2.53	$2.78	$2.40	$2.40	$2.40	17,200
2022-12-29	$2.55	$2.58	$2.51	$2.58	$2.58	32,035
2022-12-28	$2.69	$2.88	$2.51	$2.88	$2.88	9,734
2022-12-27	$2.53	$2.53	$2.53	$2.53	$2.53	400
2022-12-23	$2.66	$2.66	$2.66	$2.66	$2.66	141
2022-12-22	$2.59	$2.59	$2.59	$2.59	$2.59	107
2022-12-21	$2.78	$2.80	$2.78	$2.80	$2.80	4,800
2022-12-20	$2.65	$2.95	$2.52	$2.80	$2.80	3,049
2022-12-19	$2.80	$2.89	$2.73	$2.89	$2.89	12,046
2022-12-16	$2.65	$2.71	$2.65	$2.71	$2.71	990
2022-12-15	$3.24	$3.24	$2.75	$2.85	$2.85	5,246
2022-12-14	$2.93	$3.20	$2.93	$3.00	$3.00	1,339
2022-12-13	$2.85	$2.85	$2.85	$2.85	$2.85	2,329
2022-12-12	$3.06	$3.06	$3.00	$3.00	$3.00	500
2022-12-09	$3.35	$3.35	$3.15	$3.15	$3.15	400
2022-12-08	$3.50	$3.50	$3.35	$3.35	$3.35	711
2022-12-07	$3.50	$3.55	$3.50	$3.54	$3.54	5,250
2022-12-06	$3.50	$3.50	$3.41	$3.43	$3.43	3,600
2022-12-05	$3.59	$3.59	$3.31	$3.31	$3.31	3,160
2022-12-02	$3.25	$3.37	$3.10	$3.10	$3.10	1,794
2022-12-01	$3.40	$3.40	$3.20	$3.25	$3.25	1,196
2022-11-30	$3.15	$3.15	$3.15	$3.15	$3.15	1,000
2022-11-29	$3.30	$3.32	$3.30	$3.32	$3.32	600
2022-11-28	$3.36	$3.36	$3.22	$3.30	$3.30	3,213
2022-11-25	$3.52	$3.52	$3.52	$3.52	$3.52	0
2022-11-23	$3.52	$3.52	$3.52	$3.52	$3.52	100
2022-11-22	$3.50	$3.81	$3.31	$3.37	$3.37	2,900
2022-11-21	$3.52	$3.52	$3.52	$3.52	$3.52	100
2022-11-18	$3.66	$3.66	$3.50	$3.55	$3.55	1,100
2022-11-17	$3.50	$3.50	$3.50	$3.50	$3.50	300
2022-11-16	$3.60	$3.60	$3.60	$3.60	$3.60	500
2022-11-15	$3.79	$3.79	$3.79	$3.79	$3.79	1
2022-11-14	$3.80	$3.80	$3.79	$3.79	$3.79	203
2022-11-11	$3.74	$3.74	$3.74	$3.74	$3.74	100
2022-11-10	$3.75	$3.77	$3.75	$3.75	$3.75	905
2022-11-09	$4.07	$4.07	$3.86	$3.86	$3.86	400
2022-11-08	$4.10	$4.26	$4.10	$4.10	$4.10	3,007
2022-11-07	$4.17	$4.36	$3.96	$4.19	$4.19	1,205
2022-11-04	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-11-03	$3.90	$3.90	$3.90	$3.90	$3.90	210
2022-11-02	$4.05	$4.05	$4.04	$4.04	$4.04	1,443
2022-11-01	$4.49	$4.49	$4.10	$4.10	$4.10	23,150
2022-10-31	$4.08	$4.08	$4.08	$4.08	$4.08	50
2022-10-28	$4.08	$4.08	$4.08	$4.08	$4.08	230
2022-10-27	$4.15	$4.15	$4.15	$4.15	$4.15	2,430
2022-10-26	$4.10	$4.10	$4.05	$4.10	$4.10	3,635
2022-10-25	$4.30	$4.30	$4.25	$4.25	$4.25	810
2022-10-24	$4.20	$4.20	$4.10	$4.20	$4.20	7,581
2022-10-21	$3.80	$4.15	$3.80	$4.15	$4.15	12,049
2022-10-20	$3.82	$3.98	$3.35	$3.80	$3.80	5,011
2022-10-19	$4.16	$4.20	$4.00	$4.00	$4.00	670
2022-10-18	$4.25	$4.30	$4.10	$4.19	$4.19	2,833
2022-10-17	$4.51	$4.74	$4.25	$4.25	$4.25	1,000
2022-10-14	$4.30	$4.30	$4.30	$4.30	$4.30	394
2022-10-13	$4.82	$4.82	$4.82	$4.82	$4.82	0
2022-10-12	$4.82	$4.82	$4.82	$4.82	$4.82	350
2022-10-11	$4.30	$5.05	$4.30	$5.05	$5.05	284,390
2022-10-10	$4.45	$4.45	$4.45	$4.45	$4.45	100
2022-10-07	$4.25	$4.70	$4.25	$4.70	$4.70	9,233
2022-10-06	$4.35	$4.40	$4.35	$4.40	$4.40	900
2022-10-05	$4.52	$4.52	$4.52	$4.52	$4.52	100
2022-10-04	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-10-03	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-09-30	$4.85	$4.85	$4.40	$4.40	$4.40	510
2022-09-29	$4.85	$4.85	$4.85	$4.85	$4.85	0
2022-09-28	$4.85	$4.85	$4.81	$4.85	$4.85	300
2022-09-27	$4.62	$4.62	$4.62	$4.62	$4.62	200
2022-09-26	$4.70	$4.70	$4.70	$4.70	$4.70	150
2022-09-23	$4.80	$4.90	$4.80	$4.85	$4.85	1,232
2022-09-22	$4.75	$5.00	$4.75	$5.00	$5.00	230
2022-09-21	$4.75	$4.85	$4.75	$4.85	$4.85	2,000
2022-09-20	$5.10	$5.10	$5.10	$5.10	$5.10	0
2022-09-19	$4.95	$5.23	$4.95	$5.10	$5.10	2,900
2022-09-16	$4.85	$4.85	$4.85	$4.85	$4.85	100
2022-09-15	$4.90	$4.95	$4.90	$4.90	$4.90	5,865
2022-09-14	$4.52	$4.52	$4.52	$4.52	$4.52	200
2022-09-13	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-09-12	$4.55	$4.55	$4.55	$4.55	$4.55	300
2022-09-09	$4.75	$4.75	$4.75	$4.75	$4.75	578
2022-09-08	$4.51	$4.51	$4.51	$4.51	$4.51	0
2022-09-07	$4.51	$4.51	$4.51	$4.51	$4.51	178
2022-09-06	$4.44	$4.51	$4.44	$4.44	$4.44	300
2022-09-02	$4.55	$4.55	$4.55	$4.55	$4.55	902
2022-09-01	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-08-31	$4.34	$4.50	$4.31	$4.31	$4.31	50,654
2022-08-30	$4.33	$4.40	$4.33	$4.40	$4.40	800
2022-08-29	$4.50	$4.50	$4.38	$4.38	$4.38	300
2022-08-26	$4.36	$4.36	$4.33	$4.33	$4.33	200
2022-08-25	$4.25	$4.25	$4.25	$4.25	$4.25	0
2022-08-24	$4.36	$4.36	$4.25	$4.25	$4.25	1,100
2022-08-23	$4.36	$4.48	$4.36	$4.48	$4.48	1,100
2022-08-22	$4.30	$4.30	$4.30	$4.30	$4.30	400
2022-08-19	$4.30	$4.30	$4.30	$4.30	$4.30	100
2022-08-18	$4.40	$4.40	$4.30	$4.30	$4.30	300
2022-08-17	$4.53	$4.53	$4.53	$4.53	$4.53	0
2022-08-16	$4.31	$4.53	$4.31	$4.53	$4.53	200
2022-08-15	$4.45	$4.45	$4.45	$4.45	$4.45	100
2022-08-12	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-08-11	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-08-10	$4.30	$4.30	$4.30	$4.30	$4.30	1,200
2022-08-09	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-08	$4.25	$4.35	$4.16	$4.35	$4.35	2,500
2022-08-05	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-08-04	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-08-03	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-08-02	$4.40	$4.40	$4.30	$4.30	$4.30	5,718
2022-08-01	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-07-29	$4.40	$4.40	$4.40	$4.40	$4.40	20
2022-07-28	$4.40	$4.40	$4.40	$4.40	$4.40	0
2022-07-27	$4.30	$4.46	$4.30	$4.40	$4.40	2,900
2022-07-26	$4.40	$4.40	$4.40	$4.40	$4.40	100
2022-07-25	$4.32	$4.32	$4.32	$4.32	$4.32	0
2022-07-22	$4.32	$4.32	$4.32	$4.32	$4.32	0
2022-07-21	$4.32	$4.32	$4.32	$4.32	$4.32	0
2022-07-20	$4.32	$4.32	$4.32	$4.32	$4.32	0
2022-07-19	$4.32	$4.32	$4.32	$4.32	$4.32	20
2022-07-18	$4.32	$4.32	$4.32	$4.32	$4.32	0
2022-07-15	$4.30	$4.36	$4.30	$4.32	$4.32	2,082
2022-07-14	$4.20	$4.25	$4.03	$4.25	$4.25	11,190
2022-07-13	$4.70	$4.70	$4.70	$4.70	$4.70	10
2022-07-12	$4.70	$4.70	$4.70	$4.70	$4.70	1,000
2022-07-11	$4.70	$4.70	$4.67	$4.67	$4.67	910
2022-07-08	$4.99	$5.00	$4.99	$5.00	$5.00	1,600
2022-07-07	$4.75	$4.75	$4.75	$4.75	$4.75	0
2022-07-06	$4.75	$4.75	$4.75	$4.75	$4.75	200
2022-07-05	$4.95	$4.96	$4.95	$4.96	$4.96	2,000
2022-07-01	$4.88	$4.88	$4.88	$4.88	$4.88	400
2022-06-30	$4.85	$4.85	$4.85	$4.85	$4.85	0
2022-06-29	$4.90	$4.90	$4.85	$4.85	$4.85	714
2022-06-28	$4.88	$4.88	$4.88	$4.88	$4.88	0
2022-06-27	$4.90	$4.90	$4.86	$4.88	$4.88	600
2022-06-24	$5.01	$5.01	$5.01	$5.01	$5.01	0
2022-06-23	$5.06	$5.06	$5.01	$5.01	$5.01	400
2022-06-22	$5.09	$5.10	$5.09	$5.10	$5.10	202
2022-06-21	$5.15	$5.15	$5.06	$5.06	$5.06	800
2022-06-17	$5.16	$5.16	$5.16	$5.16	$5.16	400
2022-06-16	$5.24	$5.25	$5.21	$5.21	$5.21	615
2022-06-15	$5.21	$5.27	$5.21	$5.22	$5.22	21,327
2022-06-14	$5.20	$5.20	$5.20	$5.20	$5.20	1,630
2022-06-13	$5.21	$5.21	$5.21	$5.21	$5.21	1,000
2022-06-10	$5.21	$5.40	$5.21	$5.40	$5.40	500
2022-06-09	$5.55	$5.55	$5.50	$5.50	$5.50	400
2022-06-08	$5.21	$5.21	$5.20	$5.20	$5.20	500
2022-06-07	$5.40	$5.40	$5.25	$5.25	$5.25	1,900
2022-06-06	$5.35	$5.35	$5.35	$5.35	$5.35	2,500
2022-06-03	$5.45	$5.45	$5.35	$5.35	$5.35	1,000
2022-06-02	$5.50	$5.58	$5.20	$5.20	$5.20	2,100
2022-06-01	$5.70	$5.70	$5.50	$5.50	$5.50	3,700
2022-05-31	$5.20	$5.20	$5.20	$5.20	$5.20	148
2022-05-27	$5.20	$5.37	$5.20	$5.20	$5.20	350
2022-05-26	$5.25	$5.25	$5.25	$5.25	$5.25	6,436
2022-05-25	$5.25	$5.45	$5.20	$5.25	$5.25	16,404
2022-05-24	$4.90	$5.15	$4.90	$4.95	$4.95	2,745
2022-05-23	$4.90	$4.90	$4.90	$4.90	$4.90	0
2022-05-20	$4.95	$4.95	$4.80	$4.90	$4.90	800
2022-05-19	$4.80	$5.00	$4.75	$5.00	$5.00	3,286
2022-05-18	$4.92	$4.92	$4.80	$4.80	$4.80	2,101
2022-05-17	$4.94	$5.00	$4.94	$5.00	$5.00	211
2022-05-16	$4.86	$4.90	$4.86	$4.90	$4.90	500
2022-05-13	$4.80	$4.80	$4.52	$4.70	$4.70	8,536
2022-05-12	$4.91	$4.91	$4.51	$4.51	$4.51	10,150
2022-05-11	$4.73	$4.73	$4.59	$4.69	$4.69	1,850
2022-05-10	$5.25	$5.25	$4.75	$4.75	$4.75	5,982
2022-05-09	$5.35	$5.35	$5.25	$5.25	$5.25	800
2022-05-06	$5.36	$5.50	$5.35	$5.40	$5.40	6,120
2022-05-05	$5.43	$5.45	$5.35	$5.35	$5.35	5,608
2022-05-04	$5.55	$5.55	$5.40	$5.40	$5.40	5,000
2022-05-03	$5.45	$5.47	$5.45	$5.45	$5.45	5,117
2022-05-02	$5.55	$5.55	$5.43	$5.45	$5.45	5,217
2022-04-29	$5.63	$5.66	$5.60	$5.60	$5.60	5,200
2022-04-28	$5.40	$5.60	$5.40	$5.60	$5.60	4,500
2022-04-27	$5.51	$5.57	$5.45	$5.45	$5.45	2,310
2022-04-26	$5.60	$5.62	$5.50	$5.50	$5.50	6,300
2022-04-25	$5.71	$5.75	$5.60	$5.74	$5.74	10,100
2022-04-22	$5.82	$5.82	$5.61	$5.61	$5.61	5,886
2022-04-21	$5.57	$5.87	$5.52	$5.87	$5.87	3,099
2022-04-20	$5.50	$5.55	$5.40	$5.52	$5.52	3,000
2022-04-19	$5.55	$5.62	$5.52	$5.55	$5.55	8,982
2022-04-18	$5.59	$5.59	$5.45	$5.53	$5.53	2,228
2022-04-14	$5.50	$5.65	$5.50	$5.57	$5.57	9,433
2022-04-13	$5.33	$5.33	$5.20	$5.30	$5.30	8,501
2022-04-12	$5.30	$5.30	$5.29	$5.30	$5.30	6,206
2022-04-11	$5.10	$5.10	$5.10	$5.10	$5.10	0
2022-04-08	$5.10	$5.10	$5.10	$5.10	$5.10	199
2022-04-07	$5.30	$5.30	$5.07	$5.11	$5.11	4,246
2022-04-06	$4.88	$4.88	$4.88	$4.88	$4.88	35
2022-04-05	$4.88	$4.88	$4.88	$4.88	$4.88	100
2022-04-04	$4.81	$5.00	$4.81	$5.00	$5.00	2,018
2022-04-01	$4.50	$5.00	$4.50	$5.00	$5.00	8,262
2022-03-31	$4.50	$4.50	$4.50	$4.50	$4.50	100
2022-03-30	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-03-29	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-03-28	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-03-25	$4.38	$4.49	$4.38	$4.49	$4.49	3,962
2022-03-24	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-23	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-22	$4.18	$4.18	$4.18	$4.18	$4.18	422
2022-03-21	$4.18	$4.18	$4.18	$4.18	$4.18	332
2022-03-18	$4.29	$4.29	$4.18	$4.18	$4.18	332
2022-03-17	$4.18	$4.22	$4.18	$4.18	$4.18	5,200
2022-03-16	$4.25	$4.45	$4.22	$4.31	$4.31	5,400
2022-03-15	$3.99	$3.99	$3.98	$3.98	$3.98	202
2022-03-14	$4.01	$4.01	$4.01	$4.01	$4.01	100
2022-03-11	$3.71	$3.90	$3.71	$3.90	$3.90	1,036
2022-03-10	$3.78	$3.78	$3.76	$3.76	$3.76	2,160
2022-03-09	$3.60	$3.74	$3.55	$3.55	$3.55	3,465
2022-03-08	$3.60	$3.60	$3.60	$3.60	$3.60	450
2022-03-07	$3.75	$3.75	$3.55	$3.55	$3.55	2,100
2022-03-04	$3.63	$3.80	$3.63	$3.75	$3.75	9,488
2022-03-03	$3.65	$3.65	$3.65	$3.65	$3.65	300
2022-03-02	$3.55	$3.60	$3.53	$3.60	$3.60	1,100
2022-03-01	$3.60	$3.60	$3.60	$3.60	$3.60	1,502
2022-02-28	$3.72	$3.72	$3.72	$3.72	$3.72	100
2022-02-25	$3.75	$3.75	$3.75	$3.75	$3.75	1,699
2022-02-24	$3.75	$3.75	$3.50	$3.50	$3.50	8,049
2022-02-23	$3.85	$3.85	$3.85	$3.85	$3.85	300
2022-02-22	$4.14	$4.14	$3.80	$3.80	$3.80	1,510
2022-02-18	$4.28	$4.28	$4.28	$4.28	$4.28	126
2022-02-17	$4.05	$4.15	$4.05	$4.10	$4.10	171,200
2022-02-16	$4.10	$4.10	$4.10	$4.10	$4.10	300
2022-02-15	$4.14	$4.14	$4.04	$4.04	$4.04	1,100
2022-02-14	$4.15	$4.15	$4.15	$4.15	$4.15	0
2022-02-11	$4.15	$4.15	$4.15	$4.15	$4.15	0
2022-02-10	$4.20	$4.20	$4.09	$4.15	$4.15	720
2022-02-09	$4.30	$4.30	$4.30	$4.30	$4.30	10
2022-02-08	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-02-07	$4.14	$4.30	$4.14	$4.30	$4.30	1,218
2022-02-04	$4.07	$4.07	$3.99	$3.99	$3.99	450
2022-02-03	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-02-02	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-02-01	$3.81	$3.81	$3.81	$3.81	$3.81	740
2022-01-31	$3.85	$3.85	$3.85	$3.85	$3.85	110
2022-01-28	$3.91	$4.07	$3.91	$4.00	$4.00	5,268
2022-01-27	$4.01	$4.01	$3.91	$3.91	$3.91	600
2022-01-26	$3.80	$3.95	$3.80	$3.88	$3.88	900
2022-01-25	$3.71	$3.71	$3.71	$3.71	$3.71	0
2022-01-24	$4.03	$4.03	$3.71	$3.71	$3.71	1,500
2022-01-21	$4.50	$4.50	$4.03	$4.03	$4.03	5,109
2022-01-20	$4.52	$4.52	$4.52	$4.52	$4.52	0
2022-01-19	$4.50	$4.52	$4.50	$4.52	$4.52	301
2022-01-18	$4.50	$4.68	$4.50	$4.68	$4.68	400
2022-01-14	$4.51	$4.55	$4.51	$4.54	$4.54	1,200
2022-01-13	$4.69	$4.69	$4.69	$4.69	$4.69	200
2022-01-12	$4.65	$4.65	$4.56	$4.56	$4.56	305
2022-01-11	$4.50	$4.50	$4.50	$4.50	$4.50	1,000
2022-01-10	$4.50	$4.50	$4.50	$4.50	$4.50	0
2022-01-07	$4.50	$4.50	$4.50	$4.50	$4.50	1,000
2022-01-06	$4.60	$4.65	$4.55	$4.55	$4.55	2,400
2022-01-05	$4.73	$4.80	$4.60	$4.75	$4.75	1,900
2022-01-04	$4.50	$4.50	$4.50	$4.50	$4.50	200
2022-01-03	$4.55	$4.55	$4.55	$4.55	$4.55	2,428
2021-12-31	$4.29	$4.34	$4.25	$4.34	$4.34	5,300
2021-12-30	$4.34	$4.34	$4.20	$4.20	$4.20	6,800
2021-12-29	$4.56	$4.56	$4.31	$4.31	$4.31	4,100
2021-12-28	$4.40	$4.79	$4.40	$4.40	$4.40	4,537
2021-12-27	$4.42	$4.42	$4.40	$4.40	$4.40	1,155
2021-12-23	$4.25	$4.59	$4.25	$4.49	$4.49	5,835
2021-12-22	$4.37	$4.37	$4.25	$4.25	$4.25	200
2021-12-21	$4.00	$4.58	$4.00	$4.58	$4.58	800
2021-12-20	$4.28	$4.28	$4.00	$4.00	$4.00	5,300
2021-12-17	$4.35	$4.50	$4.25	$4.25	$4.25	4,050
2021-12-16	$4.70	$4.70	$4.50	$4.50	$4.50	1,455
2021-12-15	$5.05	$5.17	$4.55	$4.55	$4.55	36,109
2021-12-14	$5.23	$5.23	$5.05	$5.05	$5.05	38,497
2021-12-13	$5.29	$5.29	$5.09	$5.09	$5.09	430
2021-12-10	$5.26	$5.26	$5.03	$5.03	$5.03	1,447
2021-12-09	$4.96	$5.40	$4.96	$5.31	$5.31	4,414
2021-12-08	$5.00	$5.31	$4.95	$4.95	$4.95	729
2021-12-07	$4.90	$5.00	$4.90	$4.96	$4.96	3,166
2021-12-06	$5.03	$5.18	$5.00	$5.00	$5.00	1,700
2021-12-03	$5.17	$5.25	$5.07	$5.07	$5.07	9,917
2021-12-02	$5.40	$5.40	$5.20	$5.25	$5.25	6,093
2021-12-01	$4.75	$5.50	$4.75	$5.40	$5.40	22,612
2021-11-30	$4.59	$5.00	$4.35	$5.00	$5.00	24,491
2021-11-29	$4.47	$4.48	$4.40	$4.40	$4.40	3,300
2021-11-26	$4.54	$4.54	$4.48	$4.48	$4.48	400
2021-11-24	$4.55	$4.55	$4.53	$4.53	$4.53	600
2021-11-23	$4.50	$4.55	$4.45	$4.55	$4.55	6,301
2021-11-22	$4.49	$4.49	$4.45	$4.45	$4.45	500
2021-11-19	$4.49	$4.49	$4.49	$4.49	$4.49	0
2021-11-18	$4.49	$4.49	$4.49	$4.49	$4.49	900
2021-11-17	$4.45	$4.50	$4.45	$4.46	$4.46	11,375
2021-11-16	$4.60	$4.60	$4.45	$4.45	$4.45	1,900
2021-11-15	$4.45	$4.60	$4.45	$4.60	$4.60	500
2021-11-12	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-11-11	$4.58	$4.60	$4.45	$4.60	$4.60	18,300
2021-11-10	$4.65	$4.65	$4.50	$4.55	$4.55	37,013
2021-11-09	$4.65	$4.80	$4.65	$4.80	$4.80	2,389
2021-11-08	$4.69	$4.90	$4.60	$4.85	$4.85	6,280
2021-11-05	$4.76	$4.77	$4.50	$4.77	$4.77	6,415
2021-11-04	$4.76	$4.76	$4.65	$4.76	$4.76	2,258
2021-11-03	$4.72	$4.72	$4.50	$4.72	$4.72	2,810
2021-11-02	$4.72	$4.72	$4.55	$4.55	$4.55	255
2021-11-01	$4.55	$4.55	$4.55	$4.55	$4.55	255
2021-10-29	$4.50	$4.70	$4.25	$4.40	$4.40	49,380
2021-10-28	$4.20	$4.35	$4.20	$4.35	$4.35	11,682
2021-10-27	$4.10	$4.35	$4.01	$4.17	$4.17	19,536
2021-10-26	$3.72	$4.30	$3.62	$4.30	$4.30	12,066
2021-10-25	$3.67	$3.87	$3.60	$3.60	$3.60	3,071
2021-10-22	$3.70	$3.87	$3.69	$3.87	$3.87	3,730
2021-10-21	$3.67	$3.69	$3.65	$3.65	$3.65	6,550
2021-10-20	$3.65	$3.65	$3.30	$3.55	$3.55	2,887
2021-10-19	$3.65	$3.69	$3.45	$3.52	$3.52	18,404
2021-10-18	$3.40	$3.61	$3.40	$3.61	$3.61	6,375
2021-10-15	$3.40	$3.40	$3.40	$3.40	$3.40	125
2021-10-14	$3.55	$3.55	$3.35	$3.50	$3.50	3,881
2021-10-13	$3.50	$3.61	$3.50	$3.61	$3.61	8,155
2021-10-12	$3.55	$3.55	$3.50	$3.53	$3.53	1,200
2021-10-11	$3.42	$3.42	$3.42	$3.42	$3.42	100
2021-10-08	$3.36	$3.36	$3.30	$3.30	$3.30	601
2021-10-07	$3.40	$3.40	$3.40	$3.40	$3.40	1
2021-10-06	$3.40	$3.40	$3.40	$3.40	$3.40	0
2021-10-05	$3.40	$3.40	$3.40	$3.40	$3.40	4,300
2021-10-04	$3.50	$3.50	$3.50	$3.50	$3.50	600
2021-10-01	$3.65	$3.65	$3.54	$3.54	$3.54	1,050
2021-09-30	$3.55	$3.56	$3.48	$3.48	$3.48	1,460
2021-09-29	$3.46	$3.46	$3.46	$3.46	$3.46	4,750
2021-09-28	$3.52	$3.52	$3.46	$3.46	$3.46	350
2021-09-27	$3.52	$3.52	$3.52	$3.52	$3.52	0
2021-09-24	$3.52	$3.52	$3.52	$3.52	$3.52	70
2021-09-23	$3.45	$3.52	$3.45	$3.52	$3.52	1,717
2021-09-22	$3.22	$3.22	$3.22	$3.22	$3.22	0
2021-09-21	$3.22	$3.22	$3.22	$3.22	$3.22	0
2021-09-20	$3.22	$3.22	$3.22	$3.22	$3.22	100
2021-09-17	$3.35	$3.35	$3.35	$3.35	$3.35	200
2021-09-16	$3.51	$3.55	$3.50	$3.50	$3.50	3,200
2021-09-15	$3.50	$3.65	$3.50	$3.58	$3.58	10,070
2021-09-14	$3.25	$3.52	$3.20	$3.50	$3.50	26,808
2021-09-13	$2.80	$2.92	$2.80	$2.90	$2.90	2,725
2021-09-10	$2.74	$2.74	$2.74	$2.74	$2.74	0
2021-09-09	$2.66	$2.74	$2.66	$2.74	$2.74	200
2021-09-08	$2.73	$2.73	$2.73	$2.73	$2.73	300
2021-09-07	$2.74	$2.82	$2.74	$2.82	$2.82	300
2021-09-03	$2.82	$2.89	$2.78	$2.78	$2.78	5,950
2021-09-02	$2.82	$2.82	$2.82	$2.82	$2.82	76
2021-09-01	$2.72	$2.83	$2.72	$2.82	$2.82	6,300
2021-08-31	$2.68	$2.68	$2.68	$2.68	$2.68	0
2021-08-30	$2.69	$2.72	$2.68	$2.68	$2.68	10,620
2021-08-27	$2.72	$2.72	$2.71	$2.71	$2.71	540
2021-08-26	$2.59	$2.71	$2.59	$2.66	$2.66	50,826
2021-08-25	$2.60	$2.60	$2.58	$2.59	$2.59	31,450
2021-08-24	$2.59	$2.62	$2.54	$2.55	$2.55	15,360
2021-08-23	$2.63	$2.63	$2.42	$2.49	$2.49	5,088
2021-08-20	$2.65	$2.65	$2.42	$2.44	$2.44	10,515
2021-08-19	$2.50	$2.65	$2.45	$2.65	$2.65	23,018
2021-08-18	$2.55	$2.58	$2.45	$2.50	$2.50	8,212
2021-08-17	$2.70	$2.70	$2.60	$2.65	$2.65	22,918
2021-08-16	$2.98	$2.98	$2.88	$2.88	$2.88	2,500
2021-08-13	$2.98	$2.98	$2.90	$2.98	$2.98	402
2021-08-12	$2.99	$2.99	$2.99	$2.99	$2.99	50
2021-08-11	$2.99	$2.99	$2.99	$2.99	$2.99	1,239
2021-08-10	$2.97	$3.05	$2.97	$3.05	$3.05	9,270
2021-08-09	$3.00	$3.17	$2.97	$2.97	$2.97	23,472
2021-08-06	$3.15	$3.15	$3.00	$3.00	$3.00	400
2021-08-05	$2.95	$3.05	$2.95	$3.05	$3.05	25,451
2021-08-04	$3.00	$3.02	$3.00	$3.02	$3.02	1,000
2021-08-03	$3.05	$3.05	$3.05	$3.05	$3.05	10
2021-08-02	$3.05	$3.05	$3.05	$3.05	$3.05	75
2021-07-30	$3.09	$3.10	$3.02	$3.05	$3.05	5,000
2021-07-29	$3.09	$3.09	$3.09	$3.09	$3.09	150
2021-07-28	$3.13	$3.13	$2.98	$3.02	$3.02	3,139
2021-07-27	$3.30	$3.30	$3.30	$3.30	$3.30	15
2021-07-26	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-07-23	$3.44	$3.44	$3.01	$3.30	$3.30	1,930
2021-07-22	$3.19	$3.27	$3.19	$3.27	$3.27	2,112
2021-07-21	$3.13	$3.16	$3.12	$3.16	$3.16	10,050
2021-07-20	$3.02	$3.13	$3.02	$3.13	$3.13	545
2021-07-19	$3.00	$3.08	$2.90	$2.95	$2.95	11,119
2021-07-16	$3.23	$3.23	$3.08	$3.08	$3.08	5,784
2021-07-15	$3.24	$3.24	$3.23	$3.23	$3.23	450
2021-07-14	$3.31	$3.31	$3.22	$3.24	$3.24	5,995
2021-07-13	$3.25	$3.25	$3.20	$3.20	$3.20	7,772
2021-07-12	$3.30	$3.33	$3.24	$3.26	$3.26	11,945
2021-07-09	$3.08	$3.30	$3.05	$3.15	$3.15	5,356
2021-07-08	$3.27	$3.27	$3.08	$3.08	$3.08	7,404
2021-07-07	$3.20	$3.42	$3.20	$3.24	$3.24	42,517
2021-07-06	$3.45	$3.54	$3.15	$3.20	$3.20	54,090
2021-07-02	$3.43	$3.45	$3.23	$3.40	$3.40	27,141
2021-07-01	$3.62	$3.62	$3.38	$3.38	$3.38	12,288
2021-06-30	$3.55	$3.98	$3.25	$3.60	$3.60	22,593
2021-06-29	$3.69	$4.07	$3.50	$3.50	$3.50	147,837
2021-06-28	$3.22	$3.90	$2.89	$3.50	$3.50	98,036
2021-06-25	$3.70	$3.70	$2.70	$2.95	$2.95	133,281
2021-06-24	$4.25	$4.86	$3.35	$3.63	$3.63	35,145
2021-06-23	$10.74	$10.75	$3.90	$4.24	$4.24	114,245
2021-06-22	$10.50	$10.51	$10.33	$10.51	$10.51	1,773
2021-06-21	$10.59	$10.70	$10.23	$10.70	$10.70	11,395
2021-06-18	$10.45	$10.74	$10.35	$10.58	$10.58	1,888
2021-06-17	$10.44	$10.61	$10.24	$10.44	$10.44	1,309
2021-06-16	$10.45	$10.61	$10.30	$10.40	$10.40	2,054
2021-06-15	$10.53	$10.60	$10.45	$10.54	$10.54	704
2021-06-14	$10.57	$10.73	$10.45	$10.60	$10.60	6,181
2021-06-11	$10.21	$10.60	$10.13	$10.50	$10.50	13,149
2021-06-10	$10.55	$10.65	$9.80	$10.05	$10.05	399,545
2021-06-09	$10.60	$10.65	$10.43	$10.43	$10.43	26,291
2021-06-08	$10.46	$10.60	$10.46	$10.60	$10.60	20,079
2021-06-07	$10.65	$10.65	$10.40	$10.46	$10.46	19,918
2021-06-04	$10.13	$10.55	$10.13	$10.50	$10.50	8,500
2021-06-03	$10.27	$10.50	$10.00	$10.20	$10.20	6,276
2021-06-02	$10.10	$10.15	$10.10	$10.15	$10.15	603
2021-06-01	$10.15	$10.25	$9.92	$9.92	$9.92	5,910
2021-05-28	$9.60	$10.02	$9.60	$10.00	$10.00	4,741
2021-05-27	$9.78	$9.87	$9.58	$9.80	$9.80	8,340
2021-05-26	$10.00	$10.00	$9.70	$9.70	$9.70	3,025
2021-05-25	$9.80	$9.90	$9.72	$9.80	$9.80	8,300
2021-05-24	$9.90	$9.90	$9.70	$9.70	$9.70	6,118
2021-05-21	$9.74	$9.80	$9.67	$9.80	$9.80	400
2021-05-20	$9.68	$9.90	$9.50	$9.90	$9.90	5,681
2021-05-19	$9.75	$9.80	$9.65	$9.65	$9.65	5,200
2021-05-18	$9.73	$9.85	$9.73	$9.85	$9.85	200
2021-05-17	$9.85	$9.85	$9.85	$9.85	$9.85	100
2021-05-14	$10.42	$10.42	$9.78	$9.95	$9.95	10,000
2021-05-13	$9.90	$10.01	$9.85	$9.90	$9.90	4,050
2021-05-12	$9.96	$9.96	$9.90	$9.90	$9.90	3,500
2021-05-11	$10.01	$10.01	$10.01	$10.01	$10.01	200
2021-05-10	$9.85	$9.95	$9.85	$9.95	$9.95	11,646
2021-05-07	$10.32	$10.32	$9.75	$9.75	$9.75	22,414
2021-05-06	$10.00	$10.00	$10.00	$10.00	$10.00	500
2021-05-05	$10.10	$10.10	$10.05	$10.08	$10.08	2,689
2021-05-04	$10.30	$10.30	$10.00	$10.15	$10.15	8,180
2021-05-03	$10.45	$10.45	$10.35	$10.35	$10.35	3,388
2021-04-30	$10.40	$10.40	$10.40	$10.40	$10.40	300
2021-04-29	$10.40	$10.60	$10.40	$10.60	$10.60	319
2021-04-28	$10.58	$10.58	$10.45	$10.50	$10.50	1,733
2021-04-27	$10.62	$10.62	$10.62	$10.62	$10.62	300
2021-04-26	$10.75	$10.75	$10.75	$10.75	$10.75	57
2021-04-23	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-04-22	$10.77	$10.77	$10.75	$10.75	$10.75	500
2021-04-21	$10.74	$10.74	$10.74	$10.74	$10.74	0
2021-04-20	$10.65	$10.74	$10.65	$10.74	$10.74	250
2021-04-19	$10.65	$11.10	$10.65	$10.85	$10.85	810
2021-04-16	$10.95	$10.95	$10.95	$10.95	$10.95	0
2021-04-15	$10.95	$10.95	$10.95	$10.95	$10.95	0
2021-04-14	$11.00	$11.00	$10.95	$10.95	$10.95	200
2021-04-13	$10.50	$10.50	$10.48	$10.50	$10.50	2,400
2021-04-12	$10.70	$10.70	$10.42	$10.42	$10.42	1,085
2021-04-09	$11.00	$11.05	$10.70	$11.00	$11.00	6,160
2021-04-08	$10.35	$10.70	$10.35	$10.70	$10.70	164,500
2021-04-07	$10.65	$10.65	$10.20	$10.30	$10.30	11,632
2021-04-06	$9.97	$9.97	$9.76	$9.77	$9.77	1,750
2021-04-05	$9.77	$9.77	$9.77	$9.77	$9.77	100
2021-04-01	$10.45	$10.45	$10.45	$10.45	$10.45	0
2021-03-31	$10.18	$10.45	$9.98	$10.45	$10.45	7,000
2021-03-30	$10.25	$10.25	$9.78	$10.20	$10.20	5,463
2021-03-29	$10.00	$10.00	$10.00	$10.00	$10.00	0
2021-03-26	$10.00	$10.00	$10.00	$10.00	$10.00	0
2021-03-25	$9.95	$10.00	$9.95	$10.00	$10.00	400
2021-03-24	$9.98	$9.98	$9.51	$9.95	$9.95	3,650
2021-03-23	$10.00	$10.00	$9.90	$10.00	$10.00	1,000
2021-03-22	$10.00	$10.00	$10.00	$10.00	$10.00	5
2021-03-19	$10.00	$10.00	$10.00	$10.00	$10.00	185
2021-03-18	$9.48	$10.00	$9.48	$9.96	$9.96	5,900
2021-03-17	$9.74	$10.00	$9.70	$10.00	$10.00	3,400
2021-03-16	$9.75	$9.75	$9.75	$9.75	$9.75	20
2021-03-15	$9.75	$9.75	$9.75	$9.75	$9.75	200
2021-03-12	$9.73	$9.73	$9.73	$9.73	$9.73	150
2021-03-11	$9.38	$9.54	$9.05	$9.48	$9.48	12,098
2021-03-10	$9.38	$9.40	$9.38	$9.40	$9.40	3,820
2021-03-09	$9.23	$9.39	$9.23	$9.38	$9.38	15,845
2021-03-08	$9.39	$9.39	$9.39	$9.39	$9.39	0
2021-03-05	$9.39	$9.39	$9.39	$9.39	$9.39	100
2021-03-04	$8.87	$8.87	$8.87	$8.87	$8.87	215
2021-03-03	$9.30	$9.30	$9.30	$9.30	$9.30	0
2021-03-02	$9.31	$9.58	$9.08	$9.30	$9.30	5,463
2021-03-01	$9.22	$9.50	$9.22	$9.45	$9.45	1,300
2021-02-26	$9.39	$9.39	$9.39	$9.39	$9.39	2,870
2021-02-25	$9.25	$9.40	$8.90	$9.35	$9.35	911
2021-02-24	$9.20	$9.47	$9.20	$9.35	$9.35	911
2021-02-23	$9.10	$9.10	$9.10	$9.10	$9.10	0
2021-02-22	$9.30	$9.30	$9.10	$9.10	$9.10	1,151
2021-02-19	$9.35	$9.35	$9.08	$9.30	$9.30	1,156
2021-02-18	$9.55	$9.55	$9.55	$9.55	$9.55	3,062
2021-02-17	$9.55	$9.57	$9.51	$9.55	$9.55	3,062
2021-02-16	$9.65	$9.70	$9.65	$9.65	$9.65	3,402
2021-02-12	$8.90	$9.55	$8.70	$9.50	$9.50	3,561
2021-02-11	$8.90	$9.00	$8.90	$9.00	$9.00	2,760
2021-02-10	$8.75	$8.95	$8.75	$8.75	$8.75	2,697
2021-02-09	$8.73	$8.75	$8.40	$8.75	$8.75	2,697
2021-02-08	$8.90	$8.90	$8.75	$8.80	$8.80	1,820
2021-02-05	$9.20	$9.20	$8.88	$8.88	$8.88	300
2021-02-04	$9.04	$9.10	$9.04	$9.10	$9.10	400
2021-02-03	$9.20	$9.20	$9.20	$9.20	$9.20	1,417
2021-02-02	$9.10	$9.20	$8.90	$9.10	$9.10	6,050
2021-02-01	$9.10	$9.30	$9.10	$9.24	$9.24	1,540
2021-01-29	$9.22	$9.30	$9.13	$9.30	$9.30	6,617
2021-01-28	$9.38	$9.50	$9.21	$9.35	$9.35	2,111
2021-01-27	$9.17	$9.55	$9.17	$9.55	$9.55	1,717
2021-01-26	$9.65	$9.65	$9.64	$9.64	$9.64	542
2021-01-25	$9.30	$9.68	$9.18	$9.18	$9.18	2,212
2021-01-22	$9.60	$9.60	$9.30	$9.60	$9.60	1,510
2021-01-21	$10.00	$10.10	$9.79	$10.10	$10.10	5,500
2021-01-20	$9.90	$10.23	$9.90	$10.23	$10.23	800
2021-01-19	$9.38	$10.00	$9.00	$9.50	$9.50	8,210
2021-01-15	$9.99	$10.50	$8.09	$9.45	$9.45	54,750
2021-01-14	$11.00	$11.37	$10.30	$10.60	$10.60	7,852
2021-01-13	$10.50	$10.75	$10.23	$10.70	$10.70	5,841
2021-01-12	$11.45	$12.00	$11.25	$11.55	$11.55	3,811
2021-01-11	$11.65	$11.75	$10.85	$11.35	$11.35	7,370
2021-01-08	$11.65	$11.70	$11.30	$11.70	$11.70	2,400
2021-01-07	$12.35	$12.35	$11.45	$11.65	$11.65	18,787
2021-01-06	$13.14	$13.14	$11.50	$12.77	$12.77	8,882
2021-01-05	$14.70	$14.80	$13.24	$13.85	$13.85	10,752
2021-01-04	$14.60	$15.00	$14.25	$14.34	$14.34	33,316
2020-12-31	$14.61	$15.64	$14.61	$15.64	$15.64	6,001
2020-12-30	$14.62	$15.34	$14.60	$15.15	$15.15	14,466
2020-12-29	$14.63	$14.63	$14.60	$14.60	$14.60	981
2020-12-28	$14.63	$15.06	$14.60	$14.60	$14.60	9,950
2020-12-24	$15.75	$16.05	$14.90	$15.40	$15.40	2,208
2020-12-23	$15.62	$15.92	$15.28	$15.68	$15.68	11,787
2020-12-22	$16.00	$16.20	$15.75	$16.20	$16.20	20,544
2020-12-21	$15.74	$16.20	$15.62	$16.19	$16.19	23,344
2020-12-18	$15.22	$16.05	$15.13	$15.70	$15.70	33,387
2020-12-17	$14.95	$14.95	$14.37	$14.53	$14.53	2,961
2020-12-16	$14.53	$14.80	$13.80	$14.80	$14.80	33,670
2020-12-15	$15.40	$15.40	$13.98	$15.00	$15.00	20,291
2020-12-14	$16.80	$16.90	$16.70	$16.90	$16.90	4,195
2020-12-11	$17.25	$17.52	$17.25	$17.25	$17.25	2,418
2020-12-10	$17.25	$17.63	$17.25	$17.25	$17.25	34,300
2020-12-09	$16.85	$17.55	$16.73	$17.20	$17.20	22,612
2020-12-08	$17.50	$17.50	$16.50	$16.70	$16.70	7,449
2020-12-07	$17.50	$17.50	$17.06	$17.06	$17.06	1,360
2020-12-04	$17.30	$17.45	$17.30	$17.30	$17.30	2,820
2020-12-03	$17.10	$17.25	$16.93	$17.25	$17.25	4,926
2020-12-02	$17.10	$17.10	$17.00	$17.00	$17.00	1,010
2020-12-01	$17.85	$17.85	$17.00	$17.26	$17.26	3,506
2020-11-30	$17.65	$17.65	$17.35	$17.35	$17.35	3,756
2020-11-27	$17.55	$17.90	$17.55	$17.90	$17.90	2,313
2020-11-25	$17.25	$17.50	$17.00	$17.50	$17.50	9,300
2020-11-24	$17.35	$17.40	$17.15	$17.30	$17.30	6,500
2020-11-23	$17.49	$17.49	$16.90	$16.90	$16.90	12,350
2020-11-20	$16.50	$17.30	$16.35	$16.75	$16.75	35,777
2020-11-19	$15.10	$16.45	$15.10	$16.45	$16.45	155,278
2020-11-18	$13.55	$14.03	$13.55	$14.03	$14.03	3,100
2020-11-17	$13.74	$13.74	$13.74	$13.74	$13.74	28,224
2020-11-16	$13.93	$13.93	$13.50	$13.74	$13.74	4,571
2020-11-13	$13.70	$13.70	$13.70	$13.70	$13.70	0
2020-11-12	$13.80	$13.80	$13.65	$13.70	$13.70	658
2020-11-11	$13.87	$14.00	$13.85	$14.00	$14.00	1,467
2020-11-10	$13.96	$13.99	$13.80	$13.80	$13.80	8,895
2020-11-09	$13.69	$13.90	$13.52	$13.90	$13.90	17,483
2020-11-06	$13.35	$13.45	$13.35	$13.45	$13.45	2,975
2020-11-05	$12.90	$13.23	$12.90	$13.00	$13.00	9,787
2020-11-04	$13.49	$13.49	$12.71	$13.00	$13.00	26,542
2020-11-03	$13.23	$13.25	$13.18	$13.18	$13.18	17,591
2020-11-02	$13.69	$13.69	$12.80	$12.80	$12.80	8,260
2020-10-30	$13.40	$13.40	$13.40	$13.40	$13.40	1,000
2020-10-29	$13.70	$13.70	$13.23	$13.40	$13.40	8,433
2020-10-28	$13.75	$13.75	$13.70	$13.70	$13.70	400
2020-10-27	$13.90	$13.92	$13.90	$13.92	$13.92	2,200
2020-10-26	$14.05	$14.08	$13.75	$13.90	$13.90	9,174
2020-10-23	$14.13	$14.13	$14.13	$14.13	$14.13	530
2020-10-22	$13.95	$14.15	$13.95	$14.15	$14.15	500
2020-10-21	$13.90	$13.90	$13.90	$13.90	$13.90	1,600
2020-10-20	$13.85	$13.97	$13.85	$13.97	$13.97	1,800
2020-10-19	$13.75	$13.95	$13.65	$13.95	$13.95	3,518
2020-10-16	$13.67	$13.90	$13.67	$13.75	$13.75	1,335
2020-10-15	$13.63	$13.63	$13.63	$13.63	$13.63	30
2020-10-14	$13.77	$13.77	$13.63	$13.63	$13.63	1,200
2020-10-13	$13.71	$13.85	$13.71	$13.75	$13.75	7,740
2020-10-12	$13.89	$13.89	$13.89	$13.89	$13.89	100
2020-10-09	$13.90	$13.90	$13.90	$13.90	$13.90	100
2020-10-08	$13.90	$13.90	$13.90	$13.90	$13.90	0
2020-10-07	$13.55	$13.90	$13.55	$13.90	$13.90	1,100
2020-10-06	$13.78	$13.78	$13.78	$13.78	$13.78	200
2020-10-05	$13.56	$13.80	$13.56	$13.75	$13.75	1,297
2020-10-02	$13.50	$13.70	$13.50	$13.70	$13.70	1,201
2020-10-01	$13.75	$13.80	$13.75	$13.75	$13.75	1,859
2020-09-30	$13.53	$13.71	$13.45	$13.60	$13.60	3,631
2020-09-29	$13.35	$13.45	$13.25	$13.42	$13.42	4,513
2020-09-28	$13.45	$13.45	$13.45	$13.45	$13.45	300
2020-09-25	$12.98	$13.25	$12.75	$13.25	$13.25	1,000
2020-09-24	$13.08	$13.10	$12.74	$13.05	$13.05	1,140
2020-09-23	$13.27	$13.27	$12.60	$12.74	$12.74	66,499
2020-09-22	$13.10	$13.30	$13.10	$13.27	$13.27	5,800
2020-09-21	$12.75	$13.85	$12.75	$13.25	$13.25	10,812
2020-09-18	$12.75	$12.75	$12.75	$12.75	$12.75	319
2020-09-17	$13.30	$13.30	$12.80	$12.80	$12.80	2,391
2020-09-16	$13.85	$14.05	$13.75	$13.75	$13.75	1,000
2020-09-15	$13.95	$14.05	$13.85	$14.00	$14.00	1,100
2020-09-14	$14.00	$14.25	$13.90	$14.05	$14.05	1,702
2020-09-11	$14.20	$14.20	$13.95	$14.00	$14.00	6,525
2020-09-10	$14.50	$14.50	$14.25	$14.25	$14.25	1,800
2020-09-09	$14.75	$14.75	$14.50	$14.70	$14.70	2,313
2020-09-08	$15.00	$15.00	$15.00	$15.00	$15.00	0
2020-09-04	$15.00	$15.00	$15.00	$15.00	$15.00	100
2020-09-03	$14.75	$15.00	$14.75	$15.00	$15.00	230
2020-09-02	$15.05	$15.05	$15.05	$15.05	$15.05	0
2020-09-01	$15.05	$15.05	$15.05	$15.05	$15.05	510
2020-08-31	$14.80	$15.00	$14.80	$15.00	$15.00	1,451
2020-08-28	$15.00	$15.00	$15.00	$15.00	$15.00	0
2020-08-27	$15.00	$15.00	$15.00	$15.00	$15.00	0
2020-08-26	$14.67	$15.00	$14.40	$15.00	$15.00	716
2020-08-25	$14.87	$14.87	$14.87	$14.87	$14.87	10
2020-08-24	$14.87	$14.87	$14.87	$14.87	$14.87	0
2020-08-21	$14.87	$14.87	$14.87	$14.87	$14.87	100
2020-08-20	$14.35	$14.87	$14.35	$14.87	$14.87	600
2020-08-19	$14.85	$14.85	$14.85	$14.85	$14.85	0
2020-08-18	$14.76	$14.85	$14.76	$14.85	$14.85	2,820
2020-08-17	$14.60	$14.60	$14.60	$14.60	$14.60	1,190
2020-08-14	$14.60	$14.60	$14.60	$14.60	$14.60	0
2020-08-13	$14.60	$14.60	$14.60	$14.60	$14.60	1,190
2020-08-12	$14.20	$14.20	$14.20	$14.20	$14.20	2
2020-08-11	$14.20	$14.20	$14.20	$14.20	$14.20	124
2020-08-10	$14.50	$14.50	$14.50	$14.50	$14.50	0
2020-08-07	$14.50	$14.50	$14.50	$14.50	$14.50	500
2020-08-06	$14.47	$14.50	$14.47	$14.50	$14.50	1,000
2020-08-05	$14.50	$14.50	$14.50	$14.50	$14.50	0
2020-08-04	$12.97	$14.50	$12.97	$14.50	$14.50	140,100
2020-08-03	$14.86	$14.86	$14.30	$14.85	$14.85	1,088
2020-07-31	$14.30	$14.94	$14.30	$14.94	$14.94	4,457
2020-07-30	$14.30	$14.75	$14.30	$14.75	$14.75	2,133
2020-07-29	$14.65	$14.65	$14.55	$14.55	$14.55	306
2020-07-28	$14.85	$14.85	$14.85	$14.85	$14.85	79
2020-07-27	$14.85	$14.85	$14.85	$14.85	$14.85	0
2020-07-24	$14.80	$14.85	$14.80	$14.85	$14.85	638
2020-07-23	$15.00	$15.01	$15.00	$15.01	$15.01	500
2020-07-22	$15.46	$15.46	$15.46	$15.46	$15.46	15
2020-07-21	$15.46	$15.46	$15.46	$15.46	$15.46	0
2020-07-20	$15.46	$15.46	$15.46	$15.46	$15.46	50
2020-07-17	$15.50	$15.50	$15.25	$15.46	$15.46	6,500
2020-07-16	$15.25	$15.65	$15.25	$15.50	$15.50	600
2020-07-15	$15.64	$15.64	$15.64	$15.64	$15.64	180
2020-07-14	$15.65	$15.65	$15.33	$15.60	$15.60	2,300
2020-07-13	$15.58	$15.76	$15.58	$15.60	$15.60	4,500
2020-07-10	$15.15	$15.45	$15.15	$15.45	$15.45	7,600
2020-07-09	$14.68	$15.06	$14.45	$15.05	$15.05	2,400
2020-07-08	$14.65	$14.65	$14.45	$14.65	$14.65	1,800
2020-07-07	$14.51	$14.75	$14.40	$14.65	$14.65	1,300
2020-07-06	$14.51	$14.55	$14.48	$14.55	$14.55	1,500
2020-07-02	$14.90	$14.90	$14.50	$14.58	$14.58	3,000
2020-07-01	$14.93	$14.93	$14.75	$14.75	$14.75	300
2020-06-30	$15.20	$15.20	$14.75	$15.00	$15.00	9,100
2020-06-29	$15.10	$15.10	$14.85	$15.10	$15.10	7,000
2020-06-26	$15.02	$15.20	$15.01	$15.20	$15.20	1,300
2020-06-25	$14.90	$15.19	$14.75	$15.16	$15.16	5,200
2020-06-24	$14.79	$14.90	$14.79	$14.80	$14.80	1,900
2020-06-23	$14.75	$14.90	$14.68	$14.87	$14.87	8,700
2020-06-22	$14.50	$14.90	$14.50	$14.80	$14.80	32,709
2020-06-19	$15.15	$15.15	$14.50	$14.50	$14.50	5,500
2020-06-18	$15.00	$15.15	$15.00	$15.15	$15.15	6,200
2020-06-17	$15.09	$15.20	$15.00	$15.10	$15.10	4,500
2020-06-16	$15.14	$15.20	$15.00	$15.20	$15.20	5,327
2020-06-15	$14.75	$14.89	$14.69	$14.89	$14.89	4,000
2020-06-12	$14.31	$14.90	$14.30	$14.85	$14.85	6,566
2020-06-11	$14.75	$14.85	$14.50	$14.78	$14.78	7,600
2020-06-10	$14.75	$14.85	$14.67	$14.85	$14.85	2,217
2020-06-09	$14.51	$14.70	$14.50	$14.70	$14.70	4,800
2020-06-08	$14.60	$15.00	$14.50	$14.71	$14.71	4,820
2020-06-05	$14.55	$14.75	$14.20	$14.75	$14.75	1,700
2020-06-04	$14.50	$14.60	$14.15	$14.60	$14.60	717
2020-06-03	$14.25	$14.72	$14.25	$14.72	$14.72	4,817
2020-06-02	$14.26	$14.50	$14.26	$14.50	$14.50	1,275
2020-06-01	$14.50	$14.55	$14.50	$14.55	$14.55	1,260
2020-05-29	$14.75	$14.75	$14.50	$14.50	$14.50	4,800
2020-05-28	$14.24	$14.24	$14.24	$14.24	$14.24	0
2020-05-27	$14.22	$14.24	$14.22	$14.24	$14.24	200
2020-05-26	$14.40	$14.40	$14.40	$14.40	$14.40	105
2020-05-22	$13.95	$14.01	$13.85	$14.01	$14.01	2,901
2020-05-21	$14.30	$15.01	$14.26	$14.30	$14.30	32,150
2020-05-20	$14.26	$14.31	$14.20	$14.30	$14.30	2,238
2020-05-19	$14.20	$14.25	$14.00	$14.25	$14.25	10,040
2020-05-18	$13.10	$13.10	$13.10	$13.10	$13.10	100
2020-05-15	$13.05	$13.15	$12.95	$13.15	$13.15	3,600
2020-05-14	$13.19	$13.19	$12.90	$13.10	$13.10	3,020
2020-05-13	$13.40	$13.40	$12.85	$13.20	$13.20	2,700
2020-05-12	$13.00	$13.50	$12.95	$13.50	$13.50	8,200
2020-05-11	$12.75	$12.95	$12.50	$12.95	$12.95	403,200
2020-05-08	$12.25	$12.75	$11.95	$12.75	$12.75	3,712
2020-05-07	$12.39	$12.39	$12.20	$12.20	$12.20	200
2020-05-06	$12.21	$12.21	$12.00	$12.00	$12.00	400
2020-05-05	$12.00	$12.29	$12.00	$12.25	$12.25	3,882
2020-05-04	$11.25	$11.80	$11.25	$11.80	$11.80	800
2020-05-01	$11.05	$11.20	$10.65	$11.20	$11.20	20,087
2020-04-30	$11.60	$11.75	$11.60	$11.75	$11.75	1,100
2020-04-29	$11.62	$12.20	$11.62	$12.20	$12.20	824
2020-04-28	$11.80	$12.25	$11.75	$12.25	$12.25	2,183
2020-04-27	$11.95	$12.25	$11.75	$12.25	$12.25	2,632
2020-04-24	$11.65	$11.95	$11.62	$11.95	$11.95	1,970
2020-04-23	$11.60	$11.89	$11.20	$11.80	$11.80	3,695
2020-04-22	$11.50	$11.75	$11.50	$11.68	$11.68	600
2020-04-21	$11.57	$11.57	$11.00	$11.50	$11.50	4,684
2020-04-20	$11.40	$12.00	$11.40	$11.70	$11.70	13,979
2020-04-17	$11.80	$12.25	$11.50	$12.25	$12.25	2,700
2020-04-16	$11.40	$11.85	$11.13	$11.76	$11.76	4,111
2020-04-15	$11.00	$11.50	$11.00	$11.50	$11.50	1,105
2020-04-14	$11.75	$11.75	$11.25	$11.50	$11.50	2,540
2020-04-13	$11.71	$11.91	$11.50	$11.50	$11.50	9,495
2020-04-09	$12.15	$12.15	$11.99	$11.99	$11.99	800
2020-04-08	$10.51	$11.99	$10.51	$11.21	$11.21	980
2020-04-07	$10.46	$11.50	$10.46	$10.60	$10.60	27,508
2020-04-06	$11.00	$11.20	$10.02	$10.40	$10.40	42,468
2020-04-03	$11.01	$11.84	$10.95	$11.20	$11.20	6,394
2020-04-02	$12.20	$12.20	$12.00	$12.00	$12.00	250
2020-04-01	$13.00	$13.00	$12.25	$12.26	$12.26	5,525
2020-03-31	$12.90	$14.00	$10.70	$14.00	$14.00	23,100
2020-03-30	$12.40	$13.00	$12.30	$13.00	$13.00	7,100
2020-03-27	$12.64	$12.64	$12.00	$12.45	$12.45	23,791
2020-03-26	$12.10	$13.00	$12.10	$12.70	$12.70	5,019
2020-03-25	$11.65	$12.20	$11.65	$12.11	$12.11	11,916
2020-03-24	$12.50	$12.50	$11.00	$11.68	$11.68	75,470
2020-03-23	$12.50	$14.60	$12.33	$12.98	$12.98	16,950
2020-03-20	$14.00	$14.00	$12.49	$13.01	$13.01	19,548
2020-03-19	$12.20	$13.98	$11.25	$13.98	$13.98	5,549
2020-03-18	$14.56	$14.57	$12.00	$12.20	$12.20	45,515
2020-03-17	$14.75	$15.00	$14.35	$14.61	$14.61	6,430
2020-03-16	$15.00	$15.18	$14.50	$14.66	$14.66	34,850
2020-03-13	$15.50	$15.75	$14.02	$15.71	$15.71	8,600
2020-03-12	$16.76	$16.76	$15.00	$15.50	$15.50	31,521
2020-03-11	$17.15	$17.24	$16.70	$16.85	$16.85	10,388
2020-03-10	$17.50	$17.50	$17.05	$17.20	$17.20	3,200
2020-03-09	$18.00	$18.24	$17.00	$17.26	$17.26	45,076
2020-03-06	$18.62	$18.75	$18.35	$18.54	$18.54	9,400
2020-03-05	$18.90	$18.91	$18.89	$18.90	$18.90	1,774
2020-03-04	$18.95	$19.00	$18.50	$18.95	$18.95	3,550
2020-03-03	$18.95	$19.09	$18.75	$19.00	$19.00	6,323
2020-03-02	$19.11	$19.11	$18.66	$19.00	$19.00	3,000
2020-02-28	$19.05	$19.20	$18.50	$19.11	$19.11	7,053
2020-02-27	$19.20	$19.35	$19.14	$19.14	$19.14	1,400
2020-02-26	$19.59	$20.00	$18.60	$19.50	$19.50	1,781
2020-02-25	$19.51	$19.68	$19.00	$19.59	$19.59	2,204
2020-02-24	$19.41	$20.00	$19.41	$19.70	$19.70	2,500
2020-02-21	$19.90	$19.90	$19.90	$19.90	$19.90	100
2020-02-20	$20.15	$20.15	$19.55	$20.00	$20.00	2,360
2020-02-19	$20.00	$20.11	$18.64	$20.11	$20.11	3,560
2020-02-18	$20.20	$20.20	$20.02	$20.15	$20.15	6,500
2020-02-14	$20.10	$20.40	$20.10	$20.30	$20.30	3,900
2020-02-13	$20.20	$20.20	$19.10	$20.10	$20.10	67,131
2020-02-12	$19.65	$20.50	$19.65	$20.08	$20.08	5,537
2020-02-11	$19.61	$19.71	$19.47	$19.60	$19.60	2,380
2020-02-10	$19.75	$19.75	$19.75	$19.75	$19.75	124
2020-02-07	$19.30	$19.75	$19.26	$19.26	$19.26	555
2020-02-06	$19.25	$19.50	$19.25	$19.30	$19.30	1,553
2020-02-05	$19.30	$19.75	$19.25	$19.75	$19.75	887
2020-02-04	$19.70	$19.70	$19.30	$19.30	$19.30	2,989
2020-02-03	$19.25	$19.25	$19.25	$19.25	$19.25	100
2020-01-31	$18.99	$19.25	$18.99	$19.25	$19.25	800
2020-01-30	$19.26	$19.26	$19.00	$19.00	$19.00	500
2020-01-29	$19.50	$19.50	$19.25	$19.25	$19.25	300
2020-01-28	$19.60	$19.60	$19.60	$19.60	$19.60	425
2020-01-27	$19.50	$19.50	$19.50	$19.50	$19.50	100
2020-01-24	$19.65	$19.65	$19.65	$19.65	$19.65	0
2020-01-23	$19.65	$19.65	$19.65	$19.65	$19.65	100
2020-01-22	$19.85	$19.85	$19.85	$19.85	$19.85	258
2020-01-21	$19.58	$19.85	$19.58	$19.65	$19.65	1,400
2020-01-17	$19.65	$19.65	$19.65	$19.65	$19.65	548
2020-01-16	$19.55	$19.55	$19.55	$19.55	$19.55	160
2020-01-15	$19.75	$19.76	$19.75	$19.76	$19.76	1,221
2020-01-14	$19.80	$19.80	$19.75	$19.75	$19.75	329
2020-01-13	$20.22	$20.50	$20.00	$20.00	$20.00	1,766
2020-01-10	$20.20	$20.20	$20.20	$20.20	$20.20	200
2020-01-09	$20.15	$20.30	$20.15	$20.30	$20.30	500
2020-01-08	$20.10	$20.75	$20.10	$20.15	$20.15	3,941
2020-01-07	$20.50	$20.56	$20.50	$20.50	$20.50	3,266
2020-01-06	$20.36	$20.36	$20.36	$20.36	$20.36	0
2020-01-03	$20.36	$20.36	$20.36	$20.36	$20.36	224
2020-01-02	$20.51	$20.51	$20.51	$20.51	$20.51	1,400
2019-12-31	$20.40	$20.51	$20.00	$20.00	$20.00	851
2019-12-30	$20.76	$20.76	$20.39	$20.40	$20.40	1,300
2019-12-27	$20.60	$20.80	$20.60	$20.80	$20.80	200
2019-12-26	$20.00	$24.00	$19.85	$20.00	$20.00	1,700
2019-12-24	$19.72	$19.80	$19.72	$19.80	$19.80	300
2019-12-23	$20.22	$20.22	$20.22	$20.22	$20.22	0
2019-12-20	$19.95	$20.39	$19.75	$20.22	$20.22	2,805
2019-12-19	$19.50	$19.60	$19.36	$19.50	$19.50	6,600
2019-12-18	$19.22	$19.55	$19.22	$19.55	$19.55	1,400
2019-12-17	$19.15	$19.50	$19.15	$19.25	$19.25	2,500
2019-12-16	$19.75	$19.75	$19.00	$19.25	$19.25	1,134
2019-12-13	$19.05	$20.00	$19.05	$20.00	$20.00	734
2019-12-12	$19.00	$19.00	$19.00	$19.00	$19.00	166
2019-12-11	$19.00	$19.10	$18.80	$19.01	$19.01	2,453
2019-12-10	$18.90	$19.35	$18.65	$19.35	$19.35	500
2019-12-09	$19.00	$19.30	$18.75	$18.75	$18.75	4,812
2019-12-06	$18.83	$18.88	$18.35	$18.88	$18.88	1,013
2019-12-05	$18.50	$18.56	$18.50	$18.56	$18.56	300
2019-12-04	$18.25	$18.57	$18.02	$18.57	$18.57	1,000
2019-12-03	$17.94	$18.25	$17.50	$18.25	$18.25	1,511
2019-12-02	$18.36	$18.41	$18.10	$18.24	$18.24	1,622
2019-11-29	$18.39	$18.39	$18.39	$18.39	$18.39	100
2019-11-27	$18.30	$18.39	$18.30	$18.39	$18.39	200
2019-11-26	$18.30	$18.39	$17.64	$17.80	$17.80	9,094
2019-11-25	$18.20	$18.39	$18.20	$18.39	$18.39	700
2019-11-22	$18.18	$18.49	$18.11	$18.30	$18.30	1,800
2019-11-21	$17.10	$18.36	$17.10	$18.20	$18.20	2,311
2019-11-20	$17.00	$17.10	$16.70	$17.10	$17.10	5,580
2019-11-19	$18.31	$18.31	$17.10	$17.10	$17.10	5,459
2019-11-18	$18.30	$18.51	$18.30	$18.51	$18.51	2,191
2019-11-15	$18.30	$18.30	$18.20	$18.30	$18.30	1,125
2019-11-14	$19.15	$19.15	$17.85	$18.30	$18.30	11,812
2019-11-13	$20.30	$20.30	$19.10	$19.29	$19.29	3,200
2019-11-12	$19.80	$20.05	$19.80	$20.05	$20.05	300
2019-11-11	$20.25	$20.25	$19.75	$19.90	$19.90	1,100
2019-11-08	$20.30	$20.30	$20.30	$20.30	$20.30	167
2019-11-07	$19.89	$19.89	$19.89	$19.89	$19.89	0
2019-11-06	$19.89	$19.89	$19.89	$19.89	$19.89	400
2019-11-05	$20.45	$20.45	$20.10	$20.10	$20.10	2,323
2019-11-04	$20.50	$20.50	$20.50	$20.50	$20.50	0
2019-11-01	$20.35	$20.50	$20.30	$20.50	$20.50	3,100
2019-10-31	$20.90	$20.90	$19.89	$20.35	$20.35	12,985
2019-10-30	$20.90	$20.90	$20.90	$20.90	$20.90	117
2019-10-29	$20.45	$20.90	$20.30	$20.90	$20.90	4,000
2019-10-28	$20.76	$20.76	$20.76	$20.76	$20.76	100
2019-10-25	$21.01	$21.01	$21.01	$21.01	$21.01	100
2019-10-24	$20.76	$20.76	$20.76	$20.76	$20.76	100
2019-10-23	$21.35	$21.35	$20.25	$20.90	$20.90	3,522
2019-10-22	$21.75	$21.75	$21.55	$21.55	$21.55	1,400
2019-10-21	$21.24	$21.75	$21.24	$21.75	$21.75	2,300
2019-10-18	$21.74	$21.74	$21.74	$21.74	$21.74	1,100
2019-10-17	$21.75	$21.75	$21.45	$21.45	$21.45	8,244
2019-10-16	$21.65	$21.65	$21.65	$21.65	$21.65	100
2019-10-15	$21.70	$21.70	$21.70	$21.70	$21.70	0
2019-10-14	$21.70	$21.70	$21.70	$21.70	$21.70	0
2019-10-11	$21.75	$21.75	$21.70	$21.70	$21.70	2,100
2019-10-10	$21.99	$22.18	$21.70	$21.70	$21.70	6,410
2019-10-09	$22.00	$22.00	$22.00	$22.00	$22.00	550
2019-10-08	$22.15	$22.15	$22.15	$22.15	$22.15	300
2019-10-07	$22.37	$22.38	$22.00	$22.30	$22.30	1,047
2019-10-04	$22.05	$22.40	$22.04	$22.25	$22.25	3,079
2019-10-03	$21.50	$21.50	$21.50	$21.50	$21.50	100
2019-10-02	$21.13	$21.64	$20.30	$21.64	$21.64	6,558
2019-10-01	$22.70	$22.70	$21.80	$21.80	$21.80	4,750
2019-09-30	$23.40	$23.40	$22.80	$22.80	$22.80	5,150
2019-09-27	$23.00	$23.00	$22.70	$23.00	$23.00	3,900
2019-09-26	$22.95	$22.95	$22.95	$22.95	$22.95	100
2019-09-25	$22.58	$23.00	$22.58	$22.95	$22.95	2,760
2019-09-24	$23.25	$23.25	$23.00	$23.13	$23.13	2,733
2019-09-23	$23.05	$23.40	$22.75	$23.40	$23.40	10,361
2019-09-20	$23.00	$23.00	$23.00	$23.00	$23.00	212
2019-09-19	$23.15	$23.25	$23.00	$23.00	$23.00	14,200
2019-09-18	$23.05	$23.30	$23.05	$23.30	$23.30	1,500
2019-09-17	$23.50	$23.50	$23.20	$23.40	$23.40	1,005
2019-09-16	$23.50	$23.50	$23.50	$23.50	$23.50	1,200
2019-09-13	$23.21	$23.50	$23.20	$23.40	$23.40	1,605
2019-09-12	$23.75	$23.75	$23.30	$23.30	$23.30	4,289
2019-09-11	$23.00	$23.50	$23.00	$23.40	$23.40	3,351
2019-09-10	$23.50	$23.50	$22.60	$23.10	$23.10	4,311
2019-09-09	$22.01	$24.00	$22.01	$23.40	$23.40	9,665
2019-09-06	$20.50	$20.50	$19.50	$20.50	$20.50	9,716
2019-09-05	$21.70	$21.70	$20.49	$21.50	$21.50	2,800
2019-09-04	$20.70	$21.02	$20.25	$21.00	$21.00	10,690
2019-09-03	$20.50	$20.50	$20.50	$20.50	$20.50	300
2019-08-30	$19.70	$20.50	$19.70	$20.50	$20.50	8,836
2019-08-29	$19.55	$20.05	$19.14	$19.50	$19.50	4,277
2019-08-28	$20.11	$20.11	$20.11	$20.11	$20.11	100
2019-08-27	$19.98	$19.98	$19.98	$19.98	$19.98	1,000
2019-08-26	$19.97	$19.97	$19.97	$19.97	$19.97	78
2019-08-23	$19.06	$19.97	$19.05	$19.97	$19.97	5,200
2019-08-22	$19.00	$19.50	$19.00	$19.35	$19.35	5,384
2019-08-21	$18.38	$18.39	$18.35	$18.39	$18.39	6,606
2019-08-20	$18.25	$18.40	$18.25	$18.40	$18.40	1,001
2019-08-19	$18.00	$18.00	$18.00	$18.00	$18.00	579
2019-08-16	$18.10	$18.10	$18.00	$18.00	$18.00	5,800
2019-08-15	$18.10	$18.15	$18.10	$18.15	$18.15	789
2019-08-14	$18.20	$18.20	$18.10	$18.10	$18.10	1,000
2019-08-13	$18.21	$18.90	$18.10	$18.50	$18.50	6,656
2019-08-12	$18.15	$18.89	$18.15	$18.89	$18.89	1,098
2019-08-09	$18.85	$18.85	$18.85	$18.85	$18.85	1,300
2019-08-08	$18.89	$18.89	$18.89	$18.89	$18.89	167
2019-08-07	$18.23	$18.23	$18.23	$18.23	$18.23	144
2019-08-06	$18.10	$18.10	$18.10	$18.10	$18.10	100
2019-08-05	$18.61	$18.61	$18.01	$18.01	$18.01	600
2019-08-02	$18.80	$18.80	$18.60	$18.61	$18.61	2,479
2019-08-01	$19.25	$19.25	$18.95	$19.00	$19.00	818
2019-07-31	$19.65	$19.65	$18.70	$19.00	$19.00	21,158
2019-07-30	$19.65	$19.65	$19.65	$19.65	$19.65	500
2019-07-29	$19.50	$19.88	$19.20	$19.88	$19.88	2,564
2019-07-26	$19.40	$20.00	$19.40	$19.75	$19.75	350
2019-07-25	$19.32	$19.32	$19.09	$19.19	$19.19	600
2019-07-24	$19.50	$19.50	$19.50	$19.50	$19.50	200
2019-07-23	$19.44	$19.70	$19.10	$19.45	$19.45	2,900
2019-07-22	$19.25	$19.44	$19.00	$19.44	$19.44	6,000
2019-07-19	$18.65	$19.44	$18.20	$19.44	$19.44	4,212
2019-07-18	$17.53	$18.50	$17.50	$18.40	$18.40	15,081
2019-07-17	$19.45	$19.45	$18.53	$19.00	$19.00	3,512
2019-07-16	$20.56	$20.56	$19.00	$19.30	$19.30	16,119
2019-07-15	$20.75	$20.75	$20.31	$20.42	$20.42	8,756
2019-07-12	$21.66	$21.66	$19.80	$21.00	$21.00	13,796
2019-07-11	$22.25	$22.25	$22.05	$22.05	$22.05	428
2019-07-10	$22.10	$22.10	$22.10	$22.10	$22.10	0
2019-07-09	$22.75	$22.75	$22.00	$22.10	$22.10	2,775
2019-07-08	$22.50	$22.80	$22.25	$22.75	$22.75	11,400
2019-07-05	$22.70	$23.00	$22.40	$22.75	$22.75	19,406
2019-07-03	$22.75	$23.00	$22.75	$23.00	$23.00	301
2019-07-02	$22.93	$23.00	$22.38	$23.00	$23.00	8,582
2019-07-01	$22.00	$22.92	$22.00	$22.92	$22.92	6,948
2019-06-28	$21.97	$22.40	$21.60	$21.60	$21.60	4,000
2019-06-27	$21.45	$21.45	$21.45	$21.45	$21.45	100
2019-06-26	$21.25	$21.50	$21.25	$21.50	$21.50	650
2019-06-25	$21.25	$21.60	$20.75	$21.50	$21.50	3,800
2019-06-24	$21.57	$22.00	$21.25	$21.25	$21.25	9,406
2019-06-21	$22.10	$22.10	$21.50	$21.50	$21.50	2,050
2019-06-20	$21.55	$22.35	$20.79	$22.25	$22.25	13,280
2019-06-18	$22.25	$22.25	$22.25	$22.25	$22.25	0
2019-06-17	$22.00	$22.25	$22.00	$22.25	$22.25	2,000
2019-06-14	$22.30	$22.30	$22.00	$22.00	$22.00	1,545
2019-06-13	$22.45	$22.85	$22.40	$22.85	$22.85	7,990
2019-06-12	$22.50	$22.90	$22.50	$22.60	$22.60	27,580
2019-06-11	$22.54	$22.75	$22.54	$22.75	$22.75	1,000
2019-06-10	$23.00	$23.00	$22.00	$22.35	$22.35	14,012
2019-06-07	$23.52	$23.75	$23.39	$23.45	$23.45	3,400
2019-06-06	$23.52	$23.52	$23.52	$23.52	$23.52	0
2019-06-05	$23.52	$23.52	$23.52	$23.52	$23.52	324
2019-06-04	$23.40	$23.40	$23.00	$23.25	$23.25	22,793
2019-06-03	$23.20	$23.50	$23.20	$23.40	$23.40	1,420
2019-05-31	$23.12	$23.50	$22.70	$23.00	$23.00	2,790
2019-05-30	$23.20	$23.20	$23.00	$23.05	$23.05	14,823
2019-05-29	$23.33	$23.50	$22.35	$23.25	$23.25	31,173
2019-05-28	$23.50	$23.50	$22.97	$23.30	$23.30	152,835
2019-05-24	$22.50	$23.20	$21.99	$23.00	$23.00	5,865
2019-05-23	$22.50	$22.50	$22.25	$22.25	$22.25	200
2019-05-22	$23.00	$23.00	$22.00	$22.75	$22.75	2,928
2019-05-21	$22.77	$23.10	$22.25	$22.55	$22.55	6,544
2019-05-20	$20.20	$22.00	$20.20	$21.25	$21.25	105,413
2019-05-17	$20.20	$20.25	$20.00	$20.25	$20.25	750
2019-05-16	$19.65	$20.20	$19.65	$20.20	$20.20	1,300
2019-05-15	$19.45	$19.45	$19.30	$19.30	$19.30	1,000
2019-05-14	$19.40	$19.40	$19.25	$19.40	$19.40	1,215
2019-05-13	$19.75	$19.75	$19.40	$19.40	$19.40	2,879
2019-05-10	$19.26	$19.55	$19.26	$19.55	$19.55	5,300
2019-05-09	$18.20	$19.35	$18.00	$19.10	$19.10	22,529
2019-05-08	$18.45	$18.64	$17.80	$18.35	$18.35	17,400
2019-05-07	$18.25	$18.25	$18.25	$18.25	$18.25	1,490
2019-05-06	$18.57	$18.57	$18.57	$18.57	$18.57	0
2019-05-03	$18.55	$18.57	$18.55	$18.57	$18.57	700
2019-05-02	$18.76	$18.76	$18.76	$18.76	$18.76	0
2019-05-01	$18.55	$18.80	$18.20	$18.76	$18.76	4,900
2019-04-30	$18.00	$19.00	$18.00	$18.76	$18.76	2,775
2019-04-29	$18.21	$18.21	$18.21	$18.21	$18.21	0
2019-04-26	$18.21	$18.21	$18.21	$18.21	$18.21	299
2019-04-25	$18.00	$18.00	$17.95	$17.95	$17.95	2,600
2019-04-24	$17.27	$17.27	$17.27	$17.27	$17.27	0
2019-04-23	$17.60	$17.60	$17.00	$17.28	$17.28	2,197
2019-04-22	$18.00	$18.00	$17.50	$17.50	$17.50	5,471
2019-04-18	$18.00	$18.20	$17.75	$18.20	$18.20	8,000
2019-04-17	$16.55	$17.75	$16.55	$17.75	$17.75	9,393
2019-04-16	$16.60	$16.65	$16.03	$16.65	$16.65	2,144
2019-04-15	$16.50	$16.50	$16.50	$16.50	$16.50	144
2019-04-12	$16.50	$16.50	$16.50	$16.50	$16.50	0
2019-04-11	$16.50	$16.50	$16.50	$16.50	$16.50	100
2019-04-10	$16.50	$16.50	$16.50	$16.50	$16.50	0
2019-04-09	$16.60	$16.60	$16.50	$16.50	$16.50	2,000
2019-04-08	$16.50	$16.50	$16.50	$16.50	$16.50	511
2019-04-05	$16.50	$17.00	$16.50	$17.00	$17.00	450
2019-04-04	$16.90	$16.90	$16.20	$16.90	$16.90	3,445
2019-04-03	$16.50	$16.55	$16.50	$16.55	$16.55	509
2019-04-02	$17.00	$17.00	$17.00	$17.00	$17.00	200
2019-04-01	$16.75	$16.75	$16.75	$16.75	$16.75	1,000
2019-03-29	$17.00	$17.39	$16.85	$17.00	$17.00	19,000
2019-03-28	$16.55	$17.00	$16.00	$16.75	$16.75	4,228
2019-03-27	$15.01	$16.00	$14.55	$15.75	$15.75	4,616
2019-03-26	$14.99	$15.01	$14.75	$15.01	$15.01	5,406
2019-03-25	$14.64	$14.64	$14.64	$14.64	$14.64	0
2019-03-22	$14.64	$14.64	$14.64	$14.64	$14.64	0
2019-03-21	$14.64	$14.64	$14.60	$14.64	$14.64	600
2019-03-20	$14.68	$15.25	$14.68	$15.25	$15.25	1,679
2019-03-19	$15.10	$15.10	$14.65	$15.00	$15.00	4,185
2019-03-18	$15.50	$15.50	$15.40	$15.40	$15.40	5,400
2019-03-15	$15.65	$15.65	$15.50	$15.50	$15.50	956
2019-03-14	$15.60	$15.75	$15.50	$15.50	$15.50	1,300
2019-03-13	$15.50	$15.50	$15.50	$15.50	$15.50	100
2019-03-12	$15.65	$15.75	$15.45	$15.75	$15.75	1,375
2019-03-11	$15.95	$15.95	$15.95	$15.95	$15.95	0
2019-03-08	$15.95	$15.95	$15.95	$15.95	$15.95	0
2019-03-07	$15.60	$15.95	$15.60	$15.95	$15.95	5,100
2019-03-06	$15.75	$15.75	$15.75	$15.75	$15.75	1,100
2019-03-05	$16.10	$16.10	$16.10	$16.10	$16.10	300
2019-03-04	$15.70	$15.70	$15.70	$15.70	$15.70	410
2019-03-01	$15.70	$16.00	$15.70	$16.00	$16.00	700
2019-02-28	$15.75	$15.85	$15.75	$15.85	$15.85	1,008
2019-02-27	$15.95	$16.00	$15.90	$16.00	$16.00	800
2019-02-26	$16.00	$16.05	$15.95	$16.00	$16.00	1,887
2019-02-25	$16.10	$16.10	$16.10	$16.10	$16.10	100
2019-02-22	$15.99	$16.35	$15.99	$16.35	$16.35	2,081
2019-02-21	$16.70	$16.70	$15.91	$15.91	$15.91	4,424
2019-02-20	$16.33	$16.60	$16.33	$16.60	$16.60	85,500
2019-02-19	$16.26	$16.26	$16.26	$16.26	$16.26	1,000
2019-02-15	$16.40	$16.40	$16.40	$16.40	$16.40	530
2019-02-14	$16.00	$16.49	$16.00	$16.49	$16.49	1,229
2019-02-13	$16.49	$16.50	$16.49	$16.50	$16.50	2,820
2019-02-12	$16.50	$16.50	$16.19	$16.50	$16.50	5,200
2019-02-11	$16.75	$16.75	$16.60	$16.60	$16.60	220
2019-02-08	$16.01	$17.23	$16.01	$17.00	$17.00	3,600
2019-02-07	$16.00	$16.50	$16.00	$16.50	$16.50	300
2019-02-06	$15.74	$15.90	$15.74	$15.90	$15.90	950
2019-02-05	$15.75	$15.76	$15.75	$15.76	$15.76	482
2019-02-04	$16.00	$16.20	$15.75	$15.75	$15.75	10,031
2019-02-01	$15.65	$16.00	$15.65	$16.00	$16.00	2,805
2019-01-31	$16.00	$16.00	$16.00	$16.00	$16.00	1,144
2019-01-30	$16.49	$16.49	$15.01	$15.55	$15.55	4,098
2019-01-29	$16.22	$16.75	$15.75	$16.48	$16.48	4,722
2019-01-28	$16.95	$17.50	$16.95	$17.50	$17.50	300
2019-01-25	$16.95	$17.00	$16.22	$17.00	$17.00	1,860
2019-01-24	$17.00	$18.00	$16.22	$16.90	$16.90	3,780
2019-01-23	$17.20	$17.20	$16.22	$16.50	$16.50	1,830
2019-01-22	$17.45	$18.00	$16.80	$16.80	$16.80	12,100
2019-01-18	$14.45	$18.00	$14.45	$16.99	$16.99	9,562
2019-01-17	$14.75	$14.75	$14.40	$14.40	$14.40	1,536
2019-01-16	$14.50	$14.55	$14.50	$14.55	$14.55	3,714
2019-01-15	$15.37	$15.37	$15.00	$15.00	$15.00	1,058
2019-01-14	$15.49	$16.25	$15.49	$15.75	$15.75	10,000
2019-01-11	$15.00	$16.00	$14.50	$15.24	$15.24	27,700
2019-01-10	$13.20	$14.99	$12.35	$14.00	$14.00	38,646
2019-01-09	$12.25	$13.20	$12.25	$13.20	$13.20	19,013
2019-01-08	$11.10	$11.40	$11.10	$11.40	$11.40	8,197
2019-01-07	$10.90	$11.00	$10.90	$11.00	$11.00	1,900
2019-01-04	$11.00	$11.35	$10.75	$11.35	$11.35	153,274
2019-01-03	$10.37	$10.37	$10.37	$10.37	$10.37	66
2018-12-31	$10.02	$10.65	$10.00	$10.37	$10.37	3,339
2018-12-28	$11.00	$11.25	$11.00	$11.25	$11.25	1,510
2018-12-27	$10.80	$10.80	$10.60	$10.70	$10.70	1,060
2018-12-26	$10.10	$11.00	$10.10	$10.70	$10.70	8,365
2018-12-24	$10.98	$10.98	$10.10	$10.80	$10.80	2,092
2018-12-21	$9.76	$11.00	$9.35	$11.00	$11.00	13,779
2018-12-20	$10.00	$10.00	$9.04	$9.70	$9.70	2,397
2018-12-19	$9.42	$10.05	$9.42	$10.05	$10.05	5,550
2018-12-18	$8.82	$8.82	$8.75	$8.80	$8.80	2,872
2018-12-17	$8.83	$8.83	$8.83	$8.83	$8.83	219
2018-12-14	$9.35	$9.35	$8.77	$8.77	$8.77	734
2018-12-13	$9.44	$9.44	$9.44	$9.44	$9.44	255
2018-12-12	$9.25	$9.25	$9.25	$9.25	$9.25	8,700
2018-12-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-12-10	$9.01	$9.01	$9.00	$9.00	$9.00	1,600
2018-12-07	$9.10	$9.10	$9.10	$9.10	$9.10	100
2018-12-06	$9.05	$9.10	$9.05	$9.10	$9.10	200
2018-12-04	$9.20	$9.20	$9.20	$9.20	$9.20	164
2018-12-03	$9.06	$9.06	$9.00	$9.05	$9.05	616
2018-11-30	$9.10	$9.10	$9.10	$9.10	$9.10	500
2018-11-29	$8.95	$9.05	$8.95	$9.05	$9.05	5,322
2018-11-28	$8.76	$9.00	$8.75	$8.75	$8.75	1,200
2018-11-27	$9.10	$9.10	$8.51	$8.51	$8.51	360
2018-11-26	$8.94	$8.94	$8.94	$8.94	$8.94	0
2018-11-23	$9.20	$9.20	$8.94	$8.94	$8.94	3,500
2018-11-21	$9.25	$9.25	$9.25	$9.25	$9.25	0
2018-11-20	$9.25	$9.25	$9.25	$9.25	$9.25	2,100
2018-11-19	$9.25	$9.25	$9.25	$9.25	$9.25	5,000
2018-11-16	$9.32	$9.45	$9.20	$9.20	$9.20	6,300
2018-11-15	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-11-14	$9.03	$9.50	$9.02	$9.50	$9.50	4,054
2018-11-13	$9.50	$9.50	$9.50	$9.50	$9.50	100
2018-11-12	$9.90	$9.90	$9.90	$9.90	$9.90	1,197
2018-11-09	$9.32	$9.35	$9.25	$9.25	$9.25	1,841
2018-11-08	$9.56	$9.56	$9.32	$9.32	$9.32	3,810
2018-11-07	$9.70	$9.70	$9.70	$9.70	$9.70	501
2018-11-06	$9.38	$9.74	$9.38	$9.74	$9.74	1,549
2018-11-05	$9.45	$9.45	$9.34	$9.34	$9.34	3,216
2018-11-02	$9.20	$9.57	$9.20	$9.37	$9.37	3,639
2018-11-01	$9.08	$9.35	$9.08	$9.15	$9.15	2,892
2018-10-31	$8.90	$8.90	$8.90	$8.90	$8.90	2,039
2018-10-30	$8.90	$8.90	$8.90	$8.90	$8.90	2,000
2018-10-29	$8.85	$8.85	$8.85	$8.85	$8.85	100
2018-10-26	$8.75	$8.86	$8.65	$8.85	$8.85	2,650
2018-10-25	$9.10	$9.15	$8.75	$9.15	$9.15	1,550
2018-10-24	$9.00	$9.00	$8.88	$9.00	$9.00	1,450
2018-10-23	$9.04	$9.27	$8.51	$9.00	$9.00	1,900
2018-10-22	$9.27	$9.27	$9.27	$9.27	$9.27	556
2018-10-19	$9.25	$9.25	$9.25	$9.25	$9.25	200
2018-10-18	$9.35	$9.35	$9.25	$9.25	$9.25	600
2018-10-17	$9.50	$9.50	$9.50	$9.50	$9.50	55
2018-10-16	$9.50	$9.50	$9.50	$9.50	$9.50	200
2018-10-15	$9.19	$9.50	$9.19	$9.50	$9.50	3,475
2018-10-12	$9.06	$9.06	$9.06	$9.06	$9.06	675
2018-10-11	$9.01	$9.01	$9.00	$9.00	$9.00	1,400
2018-10-10	$9.51	$9.51	$9.50	$9.50	$9.50	3,150
2018-10-09	$9.51	$9.51	$9.51	$9.51	$9.51	1,000
2018-10-08	$9.51	$9.51	$9.50	$9.50	$9.50	1,000
2018-10-05	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-10-04	$9.61	$9.61	$9.60	$9.60	$9.60	510
2018-10-03	$9.95	$9.95	$9.95	$9.95	$9.95	100
2018-10-02	$9.49	$9.50	$9.28	$9.50	$9.50	1,950
2018-10-01	$9.01	$9.12	$9.01	$9.12	$9.12	200
2018-09-28	$8.90	$9.00	$8.76	$9.00	$9.00	1,900
2018-09-27	$8.90	$8.90	$8.90	$8.90	$8.90	0
2018-09-26	$8.90	$8.90	$8.90	$8.90	$8.90	0
2018-09-25	$8.90	$8.90	$8.90	$8.90	$8.90	900
2018-09-24	$9.00	$9.00	$9.00	$9.00	$9.00	1,000
2018-09-21	$8.96	$8.96	$8.96	$8.96	$8.96	0
2018-09-20	$8.96	$8.96	$8.96	$8.96	$8.96	0
2018-09-19	$8.96	$8.96	$8.96	$8.96	$8.96	600
2018-09-18	$9.24	$9.24	$9.15	$9.18	$9.18	2,950
2018-09-17	$9.15	$9.15	$8.90	$8.90	$8.90	2,600
2018-09-14	$9.35	$9.35	$9.35	$9.35	$9.35	200
2018-09-13	$9.40	$9.40	$9.40	$9.40	$9.40	2,000
2018-09-12	$9.36	$9.36	$9.36	$9.36	$9.36	150
2018-09-11	$9.25	$9.25	$9.25	$9.25	$9.25	1,000
2018-09-10	$9.25	$9.25	$9.25	$9.25	$9.25	300
2018-09-07	$9.50	$9.50	$9.50	$9.50	$9.50	2,400
2018-09-06	$9.50	$9.70	$9.50	$9.50	$9.50	968
2018-09-05	$9.50	$9.50	$9.50	$9.50	$9.50	170
2018-09-04	$9.85	$9.85	$9.85	$9.85	$9.85	44
2018-08-31	$9.85	$9.85	$9.85	$9.85	$9.85	0
2018-08-30	$9.85	$9.85	$9.85	$9.85	$9.85	2,500
2018-08-29	$9.51	$9.51	$9.51	$9.51	$9.51	800
2018-08-28	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-27	$9.50	$9.50	$9.50	$9.50	$9.50	700
2018-08-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-08-23	$10.00	$10.00	$10.00	$10.00	$10.00	100
2018-08-22	$9.89	$9.89	$9.89	$9.89	$9.89	0
2018-08-21	$9.89	$9.89	$9.89	$9.89	$9.89	300
2018-08-20	$9.40	$9.40	$9.40	$9.40	$9.40	500
2018-08-17	$9.35	$9.50	$9.35	$9.50	$9.50	900
2018-08-16	$9.48	$9.48	$9.48	$9.48	$9.48	0
2018-08-15	$9.48	$9.48	$9.48	$9.48	$9.48	0
2018-08-14	$9.48	$9.48	$9.48	$9.48	$9.48	500
2018-08-13	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-10	$9.50	$9.50	$9.50	$9.50	$9.50	400
2018-08-09	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-08	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-07	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-06	$9.50	$9.50	$9.50	$9.50	$9.50	800
2018-08-03	$9.40	$9.40	$9.40	$9.40	$9.40	1,000
2018-08-02	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-08-01	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-31	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-30	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-27	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-26	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-25	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-24	$9.71	$9.71	$9.71	$9.71	$9.71	0
2018-07-23	$9.71	$9.71	$9.71	$9.71	$9.71	400
2018-07-20	$9.80	$9.80	$9.80	$9.80	$9.80	400
2018-07-19	$10.00	$10.00	$9.60	$9.60	$9.60	750
2018-07-18	$9.26	$10.00	$9.26	$9.95	$9.95	400
2018-07-17	$9.31	$9.31	$9.31	$9.31	$9.31	0
2018-07-16	$9.31	$9.31	$9.31	$9.31	$9.31	0
2018-07-13	$9.92	$9.92	$9.31	$9.31	$9.31	925
2018-07-12	$9.96	$10.00	$9.92	$9.92	$9.92	2,265
2018-07-11	$10.10	$10.10	$10.10	$10.10	$10.10	0
2018-07-10	$10.10	$10.10	$10.10	$10.10	$10.10	2,000
2018-07-09	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-07-06	$9.99	$9.99	$9.99	$9.99	$9.99	20
2018-07-05	$9.99	$9.99	$9.99	$9.99	$9.99	100
2018-07-03	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-07-02	$9.75	$9.99	$9.72	$9.99	$9.99	1,700
2018-06-29	$10.00	$10.00	$10.00	$10.00	$10.00	125
2018-06-28	$10.00	$10.10	$10.00	$10.10	$10.10	1,863
2018-06-27	$10.10	$10.10	$10.01	$10.01	$10.01	1,400
2018-06-26	$9.99	$10.00	$9.99	$10.00	$10.00	400
2018-06-25	$9.97	$9.97	$9.97	$9.97	$9.97	50
2018-06-22	$9.97	$9.97	$9.97	$9.97	$9.97	900
2018-06-21	$9.74	$10.30	$9.74	$9.97	$9.97	700
2018-06-20	$9.46	$9.46	$9.46	$9.46	$9.46	0
2018-06-19	$9.46	$9.46	$9.46	$9.46	$9.46	100
2018-06-18	$9.35	$9.35	$9.35	$9.35	$9.35	0
2018-06-15	$9.35	$9.35	$9.35	$9.35	$9.35	107
2018-06-14	$9.37	$9.37	$9.36	$9.36	$9.36	383
2018-06-13	$9.60	$9.60	$9.34	$9.34	$9.34	772
2018-06-12	$9.15	$9.60	$9.15	$9.60	$9.60	2,389
2018-06-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-06-08	$9.00	$9.00	$9.00	$9.00	$9.00	3,500
2018-06-07	$9.01	$9.01	$9.01	$9.01	$9.01	100
2018-06-06	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-06-05	$9.11	$9.11	$9.00	$9.00	$9.00	480
2018-06-04	$9.11	$9.11	$9.11	$9.11	$9.11	100
2018-06-01	$9.50	$9.50	$9.30	$9.30	$9.30	400
2018-05-31	$9.75	$9.75	$9.75	$9.75	$9.75	100
2018-05-30	$9.10	$9.10	$9.10	$9.10	$9.10	0
2018-05-29	$9.10	$9.10	$9.10	$9.10	$9.10	1
2018-05-25	$9.10	$9.10	$9.10	$9.10	$9.10	0
2018-05-24	$9.10	$9.10	$9.10	$9.10	$9.10	0
2018-05-23	$9.10	$9.10	$9.10	$9.10	$9.10	400
2018-05-22	$9.30	$9.49	$9.10	$9.10	$9.10	706
2018-05-21	$9.75	$9.85	$9.50	$9.50	$9.50	2,200
2018-05-18	$9.60	$9.60	$9.39	$9.48	$9.48	800
2018-05-17	$9.00	$9.15	$9.00	$9.15	$9.15	5,700
2018-05-16	$9.25	$9.25	$9.00	$9.00	$9.00	800
2018-05-15	$9.00	$9.00	$8.90	$8.90	$8.90	4,733
2018-05-14	$8.80	$8.90	$8.63	$8.90	$8.90	3,000
2018-05-11	$9.00	$9.00	$9.00	$9.00	$9.00	996
2018-05-10	$8.90	$9.00	$8.90	$9.00	$9.00	1,546
2018-05-09	$9.00	$9.00	$9.00	$9.00	$9.00	1,600
2018-05-08	$9.20	$9.20	$9.10	$9.20	$9.20	1,400
2018-05-07	$9.21	$9.21	$9.21	$9.21	$9.21	0
2018-05-04	$9.21	$9.21	$9.21	$9.21	$9.21	0
2018-05-03	$9.50	$9.50	$9.05	$9.21	$9.21	4,836
2018-05-02	$9.50	$9.50	$9.30	$9.30	$9.30	1,327
2018-05-01	$9.25	$9.40	$9.15	$9.40	$9.40	3,477
2018-04-30	$9.99	$9.99	$9.55	$9.55	$9.55	1,400
2018-04-27	$10.25	$10.34	$10.00	$10.00	$10.00	6,378
2018-04-26	$10.25	$10.25	$10.25	$10.25	$10.25	300
2018-04-25	$9.80	$9.80	$9.80	$9.80	$9.80	4
2018-04-24	$9.80	$9.80	$9.80	$9.80	$9.80	1,300
2018-04-23	$9.81	$9.81	$9.80	$9.80	$9.80	1,920
2018-04-20	$9.81	$9.81	$9.81	$9.81	$9.81	366
2018-04-19	$10.20	$10.20	$10.00	$10.00	$10.00	2,012
2018-04-18	$9.91	$10.10	$9.90	$10.00	$10.00	5,859
2018-04-17	$9.63	$9.90	$9.63	$9.88	$9.88	50,300
2018-04-16	$9.56	$9.56	$9.41	$9.41	$9.41	370
2018-04-13	$9.16	$9.50	$9.16	$9.50	$9.50	950
2018-04-12	$9.80	$9.80	$9.80	$9.80	$9.80	900
2018-04-11	$9.60	$10.04	$9.60	$10.04	$10.04	1,000
2018-04-10	$9.50	$9.80	$9.50	$9.80	$9.80	400
2018-04-09	$9.25	$9.60	$9.25	$9.45	$9.45	300
2018-04-06	$9.40	$9.40	$9.40	$9.40	$9.40	0
2018-04-05	$9.40	$9.40	$9.40	$9.40	$9.40	0
2018-04-04	$9.40	$9.40	$9.40	$9.40	$9.40	100
2018-04-03	$9.15	$9.20	$9.00	$9.20	$9.20	1,050
2018-04-02	$9.35	$9.35	$9.35	$9.35	$9.35	0
2018-03-29	$9.35	$9.35	$9.35	$9.35	$9.35	1,900
2018-03-28	$9.23	$9.60	$9.23	$9.60	$9.60	1,093
2018-03-27	$9.60	$9.60	$9.50	$9.50	$9.50	341
2018-03-26	$9.60	$9.60	$9.60	$9.60	$9.60	300
2018-03-23	$9.85	$9.85	$9.50	$9.50	$9.50	2,806
2018-03-22	$10.10	$10.10	$9.95	$9.95	$9.95	1,606
2018-03-21	$10.10	$10.10	$10.10	$10.10	$10.10	1,000
2018-03-20	$10.10	$10.10	$10.10	$10.10	$10.10	500
2018-03-19	$10.50	$10.50	$10.50	$10.50	$10.50	200
2018-03-16	$10.50	$10.50	$10.50	$10.50	$10.50	100
2018-03-15	$10.75	$10.75	$10.75	$10.75	$10.75	0
2018-03-14	$10.75	$10.75	$10.75	$10.75	$10.75	0
2018-03-13	$10.66	$10.75	$10.17	$10.75	$10.75	1,800
2018-03-12	$10.40	$10.40	$10.40	$10.40	$10.40	0
2018-03-09	$10.40	$10.40	$10.40	$10.40	$10.40	25
2018-03-08	$10.40	$10.40	$10.40	$10.40	$10.40	0
2018-03-07	$10.80	$10.90	$10.40	$10.40	$10.40	3,027
2018-03-06	$10.63	$10.76	$10.63	$10.76	$10.76	877
2018-03-05	$10.60	$10.60	$10.60	$10.60	$10.60	118
2018-03-02	$10.80	$10.80	$10.80	$10.80	$10.80	53
2018-03-01	$10.95	$10.95	$10.65	$10.80	$10.80	3,671
2018-02-28	$10.95	$10.95	$10.75	$10.75	$10.75	1,479
2018-02-27	$11.12	$11.12	$10.01	$11.00	$11.00	2,777
2018-02-26	$11.50	$11.50	$11.30	$11.30	$11.30	476
2018-02-23	$11.75	$11.75	$11.75	$11.75	$11.75	20
2018-02-22	$12.00	$12.00	$11.75	$11.75	$11.75	300
2018-02-21	$11.55	$11.95	$11.35	$11.95	$11.95	900
2018-02-20	$11.80	$11.80	$10.90	$11.70	$11.70	142,238
2018-02-16	$12.15	$12.15	$12.15	$12.15	$12.15	0
2018-02-15	$11.95	$12.18	$11.95	$12.15	$12.15	510
2018-02-14	$12.43	$12.43	$11.75	$12.05	$12.05	3,600
2018-02-13	$12.70	$12.70	$12.51	$12.51	$12.51	750
2018-02-12	$12.45	$12.70	$12.45	$12.70	$12.70	2,836
2018-02-09	$12.85	$12.90	$12.39	$12.90	$12.90	2,266
2018-02-08	$12.95	$12.95	$12.70	$12.70	$12.70	400
2018-02-07	$13.00	$13.00	$12.95	$12.95	$12.95	355
2018-02-06	$13.25	$13.25	$13.25	$13.25	$13.25	197
2018-02-05	$13.35	$13.35	$13.35	$13.35	$13.35	0
2018-02-02	$13.35	$13.35	$13.35	$13.35	$13.35	0
2018-02-01	$13.80	$13.80	$13.25	$13.35	$13.35	400
2018-01-31	$13.15	$13.75	$13.10	$13.75	$13.75	1,150
2018-01-30	$12.56	$13.85	$12.56	$13.10	$13.10	5,300
2018-01-29	$12.75	$13.35	$12.75	$13.35	$13.35	1,503
2018-01-26	$12.75	$12.75	$12.75	$12.75	$12.75	0
2018-01-25	$12.86	$12.86	$12.50	$12.75	$12.75	1,950
2018-01-24	$13.00	$13.00	$12.86	$12.86	$12.86	535
2018-01-23	$13.10	$13.35	$13.00	$13.35	$13.35	750
2018-01-22	$13.50	$13.50	$13.35	$13.35	$13.35	1,350
2018-01-19	$14.50	$14.60	$13.55	$13.55	$13.55	3,250
2018-01-18	$13.84	$14.15	$13.84	$14.15	$14.15	6,420
2018-01-17	$13.35	$13.56	$13.35	$13.40	$13.40	825
2018-01-16	$13.80	$13.85	$13.35	$13.35	$13.35	2,772
2018-01-12	$14.06	$14.06	$14.00	$14.06	$14.06	7,200
2018-01-11	$14.25	$14.25	$14.06	$14.10	$14.10	3,925
2018-01-10	$14.85	$14.85	$14.11	$14.11	$14.11	2,616
2018-01-09	$15.50	$15.50	$14.75	$14.80	$14.80	1,674
2018-01-08	$14.50	$15.00	$14.00	$14.50	$14.50	4,507
2018-01-05	$14.55	$16.50	$14.55	$15.00	$15.00	11,366
2018-01-04	$14.22	$14.22	$14.20	$14.20	$14.20	890
2018-01-03	$13.55	$14.50	$13.55	$14.20	$14.20	10,357
2018-01-02	$13.50	$14.00	$13.10	$14.00	$14.00	2,566
2017-12-29	$15.13	$15.13	$13.50	$13.50	$13.50	4,210
2017-12-28	$14.35	$14.35	$13.93	$13.93	$13.93	4,080
2017-12-27	$14.50	$15.50	$13.93	$13.93	$13.93	18,635
2017-12-26	$13.81	$15.00	$13.81	$15.00	$15.00	23,280
2017-12-22	$13.85	$14.00	$13.75	$13.80	$13.80	7,580
2017-12-21	$13.25	$14.00	$13.25	$13.89	$13.89	31,867
2017-12-20	$12.75	$13.00	$12.60	$12.75	$12.75	5,000
2017-12-19	$12.40	$13.50	$12.13	$12.90	$12.90	15,380
2017-12-18	$11.88	$12.99	$11.75	$12.59	$12.59	30,414
2017-12-15	$11.05	$11.50	$11.05	$11.50	$11.50	8,284
2017-12-14	$11.20	$11.20	$10.85	$10.85	$10.85	2,100
2017-12-13	$11.20	$11.20	$11.20	$11.20	$11.20	125
2017-12-12	$10.85	$11.40	$10.72	$10.76	$10.76	402,816
2017-12-11	$11.50	$11.50	$11.10	$11.10	$11.10	2,976
2017-12-08	$11.39	$11.50	$11.13	$11.25	$11.25	27,702
2017-12-07	$10.85	$11.50	$10.85	$11.00	$11.00	2,350
2017-12-06	$9.10	$9.10	$9.05	$9.10	$9.10	2,249
2017-12-05	$9.27	$9.32	$9.10	$9.10	$9.10	401,700
2017-12-04	$9.60	$9.60	$9.60	$9.60	$9.60	0
2017-12-01	$9.80	$9.80	$9.60	$9.60	$9.60	400
2017-11-30	$9.80	$9.80	$9.80	$9.80	$9.80	100
2017-11-29	$9.55	$9.75	$8.95	$9.05	$9.05	486,600
2017-11-28	$8.86	$9.10	$8.86	$9.10	$9.10	2,170
2017-11-27	$9.10	$9.10	$9.05	$9.05	$9.05	504
2017-11-24	$9.55	$9.55	$9.55	$9.55	$9.55	200
2017-11-22	$8.86	$8.86	$8.86	$8.86	$8.86	14
2017-11-21	$9.00	$9.00	$8.86	$8.86	$8.86	5,600
2017-11-20	$9.45	$9.45	$8.85	$8.85	$8.85	2,650
2017-11-17	$9.44	$9.45	$9.28	$9.45	$9.45	700
2017-11-16	$9.60	$9.60	$9.60	$9.60	$9.60	200
2017-11-15	$9.75	$9.75	$9.28	$9.28	$9.28	1,100
2017-11-14	$9.89	$10.25	$9.89	$9.89	$9.89	1,700
2017-11-13	$9.95	$9.95	$9.93	$9.93	$9.93	1,250
2017-11-10	$10.40	$10.40	$9.99	$9.99	$9.99	200
2017-11-09	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-11-08	$10.06	$10.06	$10.00	$10.00	$10.00	2,500
2017-11-07	$10.26	$10.26	$10.06	$10.06	$10.06	2,000
2017-11-06	$10.98	$10.98	$9.76	$10.06	$10.06	3,300
2017-11-03	$10.25	$10.25	$10.25	$10.25	$10.25	0
2017-11-02	$10.50	$10.99	$10.25	$10.25	$10.25	3,860
2017-11-01	$10.25	$10.25	$10.25	$10.25	$10.25	240
2017-10-31	$10.34	$10.75	$10.34	$10.75	$10.75	982
2017-10-30	$10.99	$10.99	$10.99	$10.99	$10.99	100
2017-10-27	$10.50	$10.50	$10.50	$10.50	$10.50	0
2017-10-26	$10.26	$10.50	$10.26	$10.50	$10.50	3,500
2017-10-25	$10.50	$10.50	$10.50	$10.50	$10.50	500
2017-10-24	$10.40	$10.40	$10.40	$10.40	$10.40	200
2017-10-23	$10.26	$10.26	$10.26	$10.26	$10.26	160
2017-10-20	$10.63	$10.75	$10.63	$10.75	$10.75	2,721
2017-10-19	$10.50	$10.50	$10.50	$10.50	$10.50	100
2017-10-18	$10.50	$10.50	$10.50	$10.50	$10.50	575
2017-10-17	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-10-16	$10.60	$10.60	$10.60	$10.60	$10.60	0
2017-10-13	$11.25	$11.25	$10.51	$10.60	$10.60	4,646
2017-10-12	$11.00	$11.00	$10.60	$10.60	$10.60	250
2017-10-11	$10.88	$11.25	$10.88	$11.25	$11.25	950
2017-10-10	$11.00	$11.00	$11.00	$11.00	$11.00	0
2017-10-09	$10.75	$11.50	$10.75	$11.00	$11.00	600
2017-10-06	$10.60	$10.60	$10.60	$10.60	$10.60	300
2017-10-05	$11.00	$11.00	$10.95	$10.95	$10.95	1,599
2017-10-04	$11.05	$11.05	$11.05	$11.05	$11.05	1,000
2017-10-03	$11.27	$11.48	$10.95	$10.95	$10.95	4,575
2017-10-02	$10.91	$11.10	$10.91	$11.10	$11.10	800
2017-09-29	$11.27	$11.27	$11.26	$11.26	$11.26	624
2017-09-28	$11.27	$11.27	$11.00	$11.25	$11.25	4,200
2017-09-27	$10.92	$10.92	$10.92	$10.92	$10.92	50
2017-09-26	$11.17	$11.17	$10.92	$10.92	$10.92	1,100
2017-09-25	$10.90	$10.90	$10.90	$10.90	$10.90	50
2017-09-22	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-09-21	$10.90	$10.90	$10.90	$10.90	$10.90	625
2017-09-20	$10.90	$10.90	$10.90	$10.90	$10.90	150
2017-09-19	$10.67	$10.67	$10.67	$10.67	$10.67	550
2017-09-18	$10.66	$10.95	$10.66	$10.94	$10.94	1,380
2017-09-15	$11.40	$11.40	$10.90	$10.90	$10.90	4,831
2017-09-14	$10.49	$11.49	$10.49	$11.34	$11.34	8,201
2017-09-13	$9.99	$9.99	$9.99	$9.99	$9.99	100
2017-09-12	$9.94	$10.15	$9.85	$9.96	$9.96	3,285
2017-09-11	$10.40	$10.40	$10.40	$10.40	$10.40	169
2017-09-08	$10.35	$10.35	$9.95	$9.95	$9.95	1,120
2017-09-07	$10.10	$10.10	$9.95	$9.95	$9.95	630
2017-09-06	$9.60	$9.60	$9.60	$9.60	$9.60	325
2017-09-05	$10.03	$10.03	$9.95	$9.95	$9.95	224
2017-09-01	$10.05	$10.05	$10.05	$10.05	$10.05	500
2017-08-31	$10.09	$10.09	$10.09	$10.09	$10.09	500
2017-08-30	$10.31	$10.31	$10.31	$10.31	$10.31	0
2017-08-29	$10.31	$10.31	$10.31	$10.31	$10.31	100
2017-08-28	$10.36	$10.36	$10.36	$10.36	$10.36	0
2017-08-25	$10.36	$10.36	$10.36	$10.36	$10.36	0
2017-08-24	$10.36	$10.36	$10.36	$10.36	$10.36	100
2017-08-23	$10.36	$10.36	$10.36	$10.36	$10.36	1,200
2017-08-22	$10.30	$10.30	$10.30	$10.30	$10.30	1,000
2017-08-21	$10.31	$10.31	$10.29	$10.29	$10.29	596
2017-08-18	$10.29	$10.29	$10.29	$10.29	$10.29	800
2017-08-17	$10.50	$10.50	$10.29	$10.29	$10.29	2,180
2017-08-16	$10.50	$10.50	$10.50	$10.50	$10.50	1,000
2017-08-15	$10.68	$10.68	$10.68	$10.68	$10.68	0
2017-08-14	$10.68	$10.68	$10.68	$10.68	$10.68	100
2017-08-11	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-08-10	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-08-09	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-08-08	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-08-07	$11.00	$11.00	$10.90	$10.90	$10.90	888
2017-08-04	$10.45	$10.69	$10.45	$10.69	$10.69	3,080
2017-08-03	$10.90	$10.90	$10.90	$10.90	$10.90	300
2017-08-02	$11.00	$11.00	$11.00	$11.00	$11.00	50
2017-08-01	$11.00	$11.00	$11.00	$11.00	$11.00	544
2017-07-31	$10.70	$10.70	$10.70	$10.70	$10.70	0
2017-07-28	$10.70	$10.70	$10.70	$10.70	$10.70	0
2017-07-27	$11.50	$11.50	$10.26	$10.70	$10.70	6,345
2017-07-26	$10.85	$11.00	$10.50	$11.00	$11.00	4,700
2017-07-25	$10.44	$10.44	$10.44	$10.44	$10.44	0
2017-07-24	$10.00	$10.45	$9.25	$10.44	$10.44	6,123
2017-07-21	$9.75	$10.00	$9.75	$10.00	$10.00	1,200
2017-07-20	$9.69	$9.69	$9.69	$9.69	$9.69	1,000
2017-07-19	$9.15	$9.68	$9.15	$9.59	$9.59	2,696
2017-07-18	$9.33	$9.50	$9.33	$9.50	$9.50	1,003
2017-07-17	$9.27	$9.27	$9.27	$9.27	$9.27	80
2017-07-14	$9.27	$9.27	$9.27	$9.27	$9.27	100
2017-07-13	$9.50	$9.50	$8.90	$8.90	$8.90	3,900
2017-07-12	$9.06	$9.35	$9.05	$9.05	$9.05	8,200
2017-07-11	$9.04	$9.25	$9.04	$9.25	$9.25	1,050
2017-07-10	$9.25	$9.25	$9.25	$9.25	$9.25	190
2017-07-07	$9.07	$9.07	$9.07	$9.07	$9.07	200
2017-07-06	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-07-05	$9.25	$9.50	$9.25	$9.50	$9.50	650
2017-07-03	$9.25	$9.25	$9.05	$9.05	$9.05	450
2017-06-30	$9.40	$9.40	$8.00	$8.00	$8.00	12,900
2017-06-29	$9.50	$9.50	$9.50	$9.50	$9.50	100
2017-06-28	$9.50	$9.50	$9.25	$9.25	$9.25	1,675
2017-06-27	$9.70	$9.70	$9.20	$9.20	$9.20	4,650
2017-06-26	$9.79	$9.79	$9.79	$9.79	$9.79	1,100
2017-06-23	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-06-22	$10.00	$10.00	$10.00	$10.00	$10.00	25
2017-06-21	$10.00	$10.00	$10.00	$10.00	$10.00	565
2017-06-20	$10.20	$10.20	$9.95	$9.95	$9.95	1,575
2017-06-19	$10.49	$10.50	$10.49	$10.50	$10.50	3,275
2017-06-16	$10.30	$10.30	$10.30	$10.30	$10.30	2,300
2017-06-15	$10.00	$10.00	$10.00	$10.00	$10.00	2,485
2017-06-14	$10.15	$10.15	$10.00	$10.00	$10.00	210
2017-06-13	$10.25	$10.25	$9.70	$10.25	$10.25	1,850
2017-06-12	$10.25	$10.25	$10.25	$10.25	$10.25	1,500
2017-06-09	$10.00	$10.44	$10.00	$10.44	$10.44	1,175
2017-06-08	$10.27	$10.70	$10.27	$10.70	$10.70	11,825
2017-06-07	$10.51	$10.51	$10.50	$10.50	$10.50	1,550
2017-06-06	$10.75	$10.75	$10.75	$10.75	$10.75	1,000
2017-06-05	$10.50	$11.50	$10.50	$10.75	$10.75	2,742
2017-06-02	$10.50	$11.30	$10.50	$11.30	$11.30	2,416
2017-06-01	$10.40	$10.99	$10.40	$10.99	$10.99	2,055
2017-05-31	$10.00	$10.00	$10.00	$10.00	$10.00	100
2017-05-30	$9.90	$9.90	$9.90	$9.90	$9.90	350
2017-05-26	$10.25	$10.25	$10.25	$10.25	$10.25	150
2017-05-25	$10.25	$10.25	$10.25	$10.25	$10.25	94
2017-05-24	$10.00	$10.25	$9.90	$10.25	$10.25	2,400
2017-05-23	$10.00	$10.10	$9.69	$10.05	$10.05	5,100
2017-05-22	$10.56	$10.90	$10.56	$10.90	$10.90	2,300
2017-05-19	$10.56	$10.90	$10.56	$10.90	$10.90	1,380
2017-05-18	$11.10	$11.10	$10.52	$11.00	$11.00	1,303
2017-05-17	$11.50	$12.92	$11.10	$11.10	$11.10	1,130
2017-05-16	$11.80	$12.70	$11.80	$12.70	$12.70	930
2017-05-15	$11.70	$11.70	$11.70	$11.70	$11.70	100
2017-05-12	$11.55	$11.55	$11.55	$11.55	$11.55	614
2017-05-11	$11.00	$11.50	$11.00	$11.50	$11.50	1,658
2017-05-10	$10.90	$10.90	$10.90	$10.90	$10.90	662
2017-05-09	$11.25	$11.25	$11.25	$11.25	$11.25	100
2017-05-08	$11.25	$11.25	$11.25	$11.25	$11.25	421
2017-05-05	$10.75	$11.00	$10.75	$11.00	$11.00	1,100
2017-05-04	$11.12	$11.12	$10.55	$10.99	$10.99	6,390
2017-05-03	$11.86	$11.86	$11.75	$11.75	$11.75	200
2017-05-02	$12.00	$12.00	$11.74	$12.00	$12.00	4,045
2017-05-01	$12.80	$12.92	$12.80	$12.91	$12.91	6,735
2017-04-28	$12.96	$12.96	$12.00	$12.00	$12.00	535
2017-04-27	$12.25	$12.25	$12.25	$12.25	$12.25	0
2017-04-26	$11.65	$12.25	$11.65	$12.25	$12.25	830
2017-04-25	$11.20	$11.65	$11.20	$11.25	$11.25	8,070
2017-04-24	$10.91	$11.05	$10.91	$11.05	$11.05	2,379
2017-04-21	$10.06	$10.06	$10.06	$10.06	$10.06	525
2017-04-20	$10.25	$10.25	$10.25	$10.25	$10.25	1,050
2017-04-19	$9.76	$9.76	$9.76	$9.76	$9.76	0
2017-04-18	$9.76	$9.76	$9.76	$9.76	$9.76	0
2017-04-17	$9.76	$9.76	$9.76	$9.76	$9.76	50
2017-04-13	$9.74	$9.76	$9.74	$9.76	$9.76	975
2017-04-12	$10.50	$10.50	$10.50	$10.50	$10.50	1,150
2017-04-11	$9.49	$11.03	$9.49	$11.03	$11.03	1,800
2017-04-10	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-04-07	$9.50	$9.50	$9.50	$9.50	$9.50	200
2017-04-06	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-04-05	$9.50	$9.50	$9.50	$9.50	$9.50	110
2017-04-04	$10.30	$10.30	$10.00	$10.00	$10.00	420
2017-04-03	$10.41	$10.41	$10.30	$10.40	$10.40	3,500
2017-03-31	$11.25	$11.25	$11.25	$11.25	$11.25	0
2017-03-30	$11.25	$11.25	$11.25	$11.25	$11.25	0
2017-03-29	$11.25	$11.25	$11.25	$11.25	$11.25	324
2017-03-28	$10.75	$11.25	$10.75	$11.25	$11.25	700
2017-03-27	$11.25	$11.25	$11.25	$11.25	$11.25	1,101
2017-03-24	$11.35	$11.35	$11.35	$11.35	$11.35	0
2017-03-23	$11.35	$11.35	$11.35	$11.35	$11.35	33
2017-03-22	$11.35	$11.35	$11.35	$11.35	$11.35	100
2017-03-21	$11.69	$11.69	$11.69	$11.69	$11.69	200
2017-03-20	$12.29	$12.29	$12.29	$12.29	$12.29	211
2017-03-17	$11.75	$11.75	$11.75	$11.75	$11.75	0
2017-03-16	$11.75	$11.75	$11.75	$11.75	$11.75	1,014
2017-03-15	$12.00	$12.18	$11.76	$12.18	$12.18	4,200
2017-03-14	$12.05	$12.05	$11.90	$12.00	$12.00	2,000
2017-03-13	$11.99	$12.00	$11.99	$12.00	$12.00	900
2017-03-10	$11.65	$11.65	$11.55	$11.55	$11.55	3,300
2017-03-09	$11.60	$11.65	$11.59	$11.65	$11.65	2,000
2017-03-08	$11.74	$11.74	$11.74	$11.74	$11.74	500
2017-03-07	$12.55	$12.55	$12.00	$12.15	$12.15	1,909
2017-03-06	$12.76	$12.76	$12.55	$12.55	$12.55	300
2017-03-03	$12.55	$13.10	$12.55	$13.00	$13.00	4,768
2017-03-02	$13.45	$13.45	$12.69	$12.70	$12.70	3,008
2017-03-01	$12.91	$13.50	$12.90	$13.20	$13.20	4,890
2017-02-28	$12.11	$12.73	$12.11	$12.73	$12.73	900
2017-02-27	$11.76	$11.90	$11.76	$11.76	$11.76	6,895
2017-02-24	$11.95	$12.74	$11.89	$12.25	$12.25	4,396
2017-02-23	$12.00	$12.20	$11.76	$11.76	$11.76	9,483
2017-02-22	$13.15	$13.15	$11.50	$12.00	$12.00	28,998
2017-02-21	$18.75	$18.75	$10.00	$13.14	$13.14	32,944
2017-02-17	$18.26	$18.74	$17.75	$18.74	$18.74	2,603
2017-02-16	$18.35	$18.72	$18.35	$18.70	$18.70	9,080
2017-02-15	$18.05	$18.75	$18.05	$18.11	$18.11	1,000
2017-02-14	$17.75	$18.05	$17.75	$18.00	$18.00	13,230
2017-02-13	$17.76	$17.76	$17.25	$17.76	$17.76	23,750
2017-02-10	$17.75	$17.75	$17.49	$17.65	$17.65	26,658
2017-02-09	$17.30	$17.60	$17.05	$17.60	$17.60	11,177
2017-02-08	$17.00	$17.47	$16.75	$17.47	$17.47	6,806
2017-02-07	$17.32	$17.55	$17.01	$17.40	$17.40	6,138
2017-02-06	$16.40	$18.01	$16.40	$17.77	$17.77	17,538
2017-02-03	$14.35	$16.45	$14.35	$16.45	$16.45	23,398
2017-02-02	$14.03	$14.26	$14.00	$14.25	$14.25	3,750
2017-02-01	$13.89	$13.95	$13.85	$13.95	$13.95	5,836
2017-01-31	$13.95	$14.00	$13.65	$13.65	$13.65	4,072
2017-01-30	$13.45	$13.95	$13.40	$13.95	$13.95	10,100
2017-01-27	$13.18	$13.70	$13.15	$13.50	$13.50	1,325
2017-01-26	$13.15	$13.15	$12.70	$13.05	$13.05	937
2017-01-25	$13.00	$13.00	$12.25	$12.90	$12.90	5,281
2017-01-24	$12.80	$13.00	$12.21	$12.78	$12.78	7,195
2017-01-23	$12.20	$12.50	$12.20	$12.21	$12.21	3,200
2017-01-20	$13.00	$13.00	$13.00	$13.00	$13.00	100
2017-01-19	$12.10	$13.24	$12.10	$12.35	$12.35	500
2017-01-18	$13.25	$13.25	$13.25	$13.25	$13.25	0
2017-01-17	$12.99	$13.57	$12.99	$13.25	$13.25	1,600
2017-01-13	$13.24	$13.24	$13.24	$13.24	$13.24	0
2017-01-12	$13.24	$13.24	$13.24	$13.24	$13.24	0
2017-01-11	$13.24	$13.24	$13.24	$13.24	$13.24	51
2017-01-10	$13.24	$13.24	$13.24	$13.24	$13.24	0
2017-01-09	$12.10	$13.24	$12.10	$13.24	$13.24	457
2017-01-06	$12.90	$12.90	$12.90	$12.90	$12.90	0
2017-01-05	$12.85	$12.90	$12.85	$12.90	$12.90	4,601
2017-01-04	$12.00	$12.50	$12.00	$12.50	$12.50	500
2017-01-03	$12.50	$13.00	$12.50	$13.00	$13.00	650
2016-12-30	$12.99	$12.99	$12.34	$12.92	$12.92	400
2016-12-29	$12.99	$12.99	$12.99	$12.99	$12.99	100
2016-12-28	$13.20	$13.20	$11.01	$12.99	$12.99	1,300
2016-12-27	$12.99	$12.99	$12.99	$12.99	$12.99	238
2016-12-23	$12.35	$12.99	$12.35	$12.99	$12.99	1,350
2016-12-22	$12.00	$12.25	$12.00	$12.25	$12.25	1,250
2016-12-21	$12.05	$12.51	$12.00	$12.51	$12.51	2,598
2016-12-20	$12.99	$12.99	$12.37	$12.79	$12.79	689
2016-12-19	$12.98	$12.98	$12.98	$12.98	$12.98	0
2016-12-16	$12.07	$12.98	$12.07	$12.98	$12.98	2,356
2016-12-15	$12.85	$12.99	$12.06	$12.89	$12.89	4,091
2016-12-14	$13.40	$13.40	$13.09	$13.09	$13.09	23,980
2016-12-13	$13.35	$13.49	$13.35	$13.49	$13.49	630
2016-12-12	$13.28	$13.40	$12.80	$13.39	$13.39	2,960
2016-12-09	$13.40	$13.40	$12.72	$13.10	$13.10	146,826
2016-12-08	$13.25	$13.40	$12.85	$13.20	$13.20	435,635
2016-12-07	$12.08	$13.40	$12.08	$13.40	$13.40	4,364
2016-12-06	$12.58	$12.65	$12.02	$12.50	$12.50	15,842
2016-12-05	$13.50	$13.50	$12.05	$12.65	$12.65	11,084
2016-12-02	$14.74	$14.74	$12.51	$13.50	$13.50	9,355
2016-12-01	$14.00	$18.12	$13.51	$14.74	$14.74	11,684
2016-11-30	$9.96	$14.80	$9.96	$13.51	$13.51	11,542
2016-11-29	$9.35	$9.35	$9.29	$9.29	$9.29	600
2016-11-28	$9.40	$9.40	$9.35	$9.35	$9.35	930
2016-11-25	$9.35	$9.94	$9.25	$9.94	$9.94	4,395
2016-11-23	$9.39	$9.39	$9.35	$9.35	$9.35	300
2016-11-22	$9.20	$9.40	$9.20	$9.25	$9.25	400
2016-11-21	$9.20	$9.30	$8.86	$9.00	$9.00	6,500
2016-11-18	$9.09	$9.09	$8.60	$9.00	$9.00	895
2016-11-17	$9.00	$9.20	$8.25	$9.20	$9.20	12,475
2016-11-16	$8.10	$8.59	$6.00	$8.40	$8.40	6,135
2016-11-15	$8.69	$8.69	$8.17	$8.30	$8.30	355
2016-11-14	$8.21	$8.98	$8.21	$8.70	$8.70	4,711
2016-11-11	$7.13	$8.95	$7.13	$8.15	$8.15	12,915
2016-11-10	$6.54	$7.13	$6.50	$6.94	$6.94	9,276
2016-11-09	$5.77	$6.50	$5.77	$6.01	$6.01	3,550
2016-11-08	$5.23	$5.50	$5.23	$5.50	$5.50	200
2016-11-07	$5.76	$5.76	$5.76	$5.76	$5.76	200
2016-11-04	$5.30	$5.80	$5.15	$5.80	$5.80	3,080
2016-11-03	$5.57	$5.57	$5.25	$5.49	$5.49	1,714
2016-11-02	$5.40	$5.48	$5.40	$5.48	$5.48	200
2016-11-01	$5.30	$5.67	$5.30	$5.67	$5.67	725
2016-10-31	$5.66	$5.66	$5.66	$5.66	$5.66	0
2016-10-28	$5.36	$5.66	$5.32	$5.66	$5.66	800
2016-10-27	$5.58	$5.77	$5.55	$5.55	$5.55	800
2016-10-26	$5.56	$6.10	$5.56	$6.10	$6.10	600
2016-10-25	$6.10	$6.10	$6.10	$6.10	$6.10	100
2016-10-24	$6.00	$6.00	$5.90	$5.90	$5.90	475
2016-10-21	$6.10	$6.20	$6.10	$6.20	$6.20	300
2016-10-20	$5.65	$6.16	$5.65	$6.16	$6.16	1,175
2016-10-19	$5.56	$5.56	$5.56	$5.56	$5.56	259
2016-10-18	$5.66	$5.70	$5.50	$5.70	$5.70	2,371
2016-10-17	$5.69	$5.69	$5.69	$5.69	$5.69	700
2016-10-14	$5.60	$5.60	$5.60	$5.60	$5.60	0
2016-10-13	$5.25	$5.90	$5.25	$5.60	$5.60	500
2016-10-12	$5.20	$5.90	$5.20	$5.70	$5.70	1,950
2016-10-11	$5.59	$5.59	$5.59	$5.59	$5.59	1,013
2016-10-10	$5.76	$5.80	$5.76	$5.80	$5.80	667
2016-10-07	$5.60	$5.75	$5.35	$5.50	$5.50	1,438
2016-10-06	$5.81	$5.97	$5.50	$5.97	$5.97	300
2016-10-05	$5.40	$5.70	$5.17	$5.17	$5.17	1,472
2016-10-04	$5.34	$5.42	$4.70	$5.25	$5.25	13,588
2016-10-03	$4.80	$4.85	$4.65	$4.75	$4.75	17,040
2016-09-30	$4.75	$4.75	$4.42	$4.73	$4.73	20,278
2016-09-29	$4.56	$4.75	$4.51	$4.65	$4.65	75,217
2016-09-28	$4.65	$4.65	$4.52	$4.52	$4.52	14,261
2016-09-27	$4.85	$4.85	$4.65	$4.65	$4.65	18,604
2016-09-26	$4.80	$4.85	$4.65	$4.80	$4.80	43,169
2016-09-23	$4.80	$4.90	$4.70	$4.80	$4.80	21,359
2016-09-22	$5.10	$5.10	$4.87	$4.87	$4.87	24,427
2016-09-21	$5.10	$5.16	$5.10	$5.10	$5.10	3,485
2016-09-20	$5.00	$5.25	$5.00	$5.00	$5.00	21,700
2016-09-19	$5.35	$5.35	$5.35	$5.35	$5.35	0
2016-09-16	$5.99	$5.99	$5.35	$5.35	$5.35	200
2016-09-15	$5.93	$5.93	$4.87	$5.18	$5.18	1,770
2016-09-14	$5.94	$5.94	$5.93	$5.93	$5.93	200
2016-09-13	$5.60	$5.60	$5.60	$5.60	$5.60	100
2016-09-12	$5.99	$6.00	$5.71	$6.00	$6.00	1,100
2016-09-09	$5.99	$5.99	$5.99	$5.99	$5.99	80
2016-09-08	$6.01	$6.01	$5.99	$5.99	$5.99	640
2016-09-07	$6.01	$6.20	$6.01	$6.01	$6.01	2,216
2016-09-06	$6.59	$7.49	$6.59	$7.49	$7.49	600
2016-09-02	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-09-01	$6.20	$6.20	$6.20	$6.20	$6.20	1,000
2016-08-31	$6.31	$6.31	$6.20	$6.20	$6.20	2,325
2016-08-30	$6.51	$6.51	$6.42	$6.42	$6.42	9,600
2016-08-29	$6.63	$6.63	$6.55	$6.55	$6.55	5,041
2016-08-26	$6.56	$6.66	$6.56	$6.66	$6.66	900
2016-08-25	$7.11	$7.11	$6.55	$6.55	$6.55	1,820
2016-08-24	$6.99	$6.99	$6.74	$6.75	$6.75	4,291
2016-08-23	$6.98	$7.07	$6.95	$7.07	$7.07	2,400
2016-08-22	$7.00	$7.09	$7.00	$7.09	$7.09	500
2016-08-19	$6.90	$7.00	$6.90	$7.00	$7.00	1,717
2016-08-18	$6.99	$7.00	$6.51	$6.75	$6.75	8,283
2016-08-17	$7.04	$7.16	$7.00	$7.00	$7.00	4,011
2016-08-16	$7.05	$7.05	$7.05	$7.05	$7.05	32
2016-08-15	$7.01	$7.05	$7.00	$7.05	$7.05	3,688
2016-08-12	$7.14	$7.14	$7.14	$7.14	$7.14	0
2016-08-11	$7.31	$7.31	$7.14	$7.14	$7.14	5,000
2016-08-10	$7.14	$7.37	$7.14	$7.37	$7.37	500
2016-08-09	$7.01	$7.01	$6.67	$7.00	$7.00	4,850
2016-08-08	$7.01	$7.11	$7.01	$7.11	$7.11	2,250
2016-08-05	$7.30	$7.30	$7.01	$7.01	$7.01	4,594
2016-08-04	$6.95	$6.95	$6.95	$6.95	$6.95	100
2016-08-03	$7.20	$7.22	$7.20	$7.22	$7.22	350
2016-08-02	$6.90	$6.90	$6.90	$6.90	$6.90	375
2016-08-01	$6.87	$6.87	$6.87	$6.87	$6.87	200
2016-07-29	$7.30	$7.30	$7.30	$7.30	$7.30	0
2016-07-28	$7.30	$7.30	$7.30	$7.30	$7.30	150
2016-07-27	$7.09	$7.09	$7.09	$7.09	$7.09	100
2016-07-26	$7.09	$7.09	$7.09	$7.09	$7.09	200
2016-07-25	$7.10	$7.10	$7.07	$7.07	$7.07	1,600
2016-07-22	$6.91	$6.91	$6.87	$6.90	$6.90	650
2016-07-21	$6.99	$6.99	$6.99	$6.99	$6.99	100
2016-07-20	$7.00	$7.15	$7.00	$7.15	$7.15	4,164
2016-07-19	$6.95	$6.95	$6.95	$6.95	$6.95	0
2016-07-18	$6.90	$6.95	$6.90	$6.95	$6.95	209
2016-07-15	$7.10	$7.10	$7.05	$7.05	$7.05	5,250
2016-07-14	$7.00	$7.10	$6.90	$7.10	$7.10	6,194
2016-07-13	$7.10	$7.10	$7.05	$7.10	$7.10	10,450
2016-07-12	$6.95	$7.09	$6.90	$7.09	$7.09	1,472
2016-07-11	$7.29	$7.29	$6.96	$7.05	$7.05	2,050
2016-07-08	$7.11	$7.11	$7.11	$7.11	$7.11	0
2016-07-07	$7.11	$7.11	$7.11	$7.11	$7.11	0
2016-07-06	$7.11	$7.11	$7.11	$7.11	$7.11	0
2016-07-05	$7.11	$7.11	$7.11	$7.11	$7.11	100
2016-07-01	$7.01	$7.01	$7.01	$7.01	$7.01	150
2016-06-30	$7.30	$7.30	$7.30	$7.30	$7.30	300
2016-06-29	$7.30	$7.30	$7.30	$7.30	$7.30	100
2016-06-28	$7.01	$7.24	$7.01	$7.24	$7.24	666
2016-06-27	$7.30	$7.30	$7.01	$7.01	$7.01	200
2016-06-24	$7.51	$7.51	$7.51	$7.51	$7.51	0
2016-06-23	$7.51	$7.51	$7.51	$7.51	$7.51	0
2016-06-22	$7.37	$7.51	$7.37	$7.51	$7.51	500
2016-06-21	$7.66	$7.66	$7.65	$7.66	$7.66	1,189
2016-06-20	$7.75	$7.75	$7.75	$7.75	$7.75	3,050
2016-06-17	$7.32	$7.32	$7.32	$7.32	$7.32	0
2016-06-16	$7.32	$7.32	$7.32	$7.32	$7.32	25
2016-06-15	$7.95	$7.95	$7.32	$7.32	$7.32	1,750
2016-06-14	$7.51	$7.51	$7.30	$7.30	$7.30	9,800
2016-06-13	$7.53	$7.75	$7.52	$7.52	$7.52	2,800
2016-06-10	$7.88	$7.88	$7.88	$7.88	$7.88	0
2016-06-09	$7.88	$7.88	$7.88	$7.88	$7.88	0
2016-06-08	$7.88	$7.88	$7.88	$7.88	$7.88	100
2016-06-07	$8.06	$8.06	$7.51	$7.88	$7.88	2,385
2016-06-06	$7.96	$8.00	$7.96	$8.00	$8.00	1,000
2016-06-03	$8.00	$8.50	$7.92	$7.92	$7.92	2,300
2016-06-02	$7.50	$7.89	$7.49	$7.89	$7.89	2,200
2016-06-01	$7.51	$7.69	$7.49	$7.69	$7.69	1,729
2016-05-31	$7.40	$7.45	$7.31	$7.45	$7.45	8,300
2016-05-27	$7.10	$7.36	$7.10	$7.36	$7.36	631
2016-05-26	$6.90	$7.25	$6.90	$7.25	$7.25	3,956
2016-05-25	$6.90	$7.00	$6.90	$7.00	$7.00	14,422
2016-05-24	$7.00	$7.00	$6.90	$6.90	$6.90	8,901
2016-05-23	$7.00	$7.00	$7.00	$7.00	$7.00	2,200
2016-05-20	$6.10	$7.00	$6.10	$7.00	$7.00	300
2016-05-19	$5.95	$5.95	$5.95	$5.95	$5.95	0
2016-05-18	$5.95	$5.95	$5.95	$5.95	$5.95	2,000
2016-05-17	$6.10	$6.10	$6.10	$6.10	$6.10	0
2016-05-16	$6.10	$6.10	$6.10	$6.10	$6.10	700
2016-05-13	$6.00	$6.00	$6.00	$6.00	$6.00	283
2016-05-12	$6.10	$6.49	$6.00	$6.49	$6.49	600
2016-05-11	$6.49	$6.49	$6.10	$6.10	$6.10	3,630
2016-05-10	$6.20	$6.25	$6.20	$6.25	$6.25	6,500
2016-05-09	$6.30	$6.49	$6.10	$6.10	$6.10	2,800
2016-05-06	$5.84	$5.84	$5.84	$5.84	$5.84	300
2016-05-05	$6.25	$6.25	$6.25	$6.25	$6.25	541,000
2016-05-04	$6.25	$6.25	$6.25	$6.25	$6.25	42
2016-05-03	$6.25	$6.25	$6.25	$6.25	$6.25	0
2016-05-02	$6.30	$6.30	$6.25	$6.25	$6.25	750
2016-04-29	$6.45	$6.50	$6.45	$6.50	$6.50	2,900
2016-04-28	$6.50	$6.50	$6.50	$6.50	$6.50	350
2016-04-27	$5.70	$5.70	$5.70	$5.70	$5.70	179
2016-04-26	$6.55	$6.55	$6.55	$6.55	$6.55	0
2016-04-25	$6.55	$6.55	$6.55	$6.55	$6.55	0
2016-04-22	$6.55	$6.55	$6.55	$6.55	$6.55	0
2016-04-21	$6.55	$6.55	$6.55	$6.55	$6.55	200
2016-04-20	$6.45	$6.74	$6.45	$6.45	$6.45	931
2016-04-19	$6.51	$6.55	$6.50	$6.55	$6.55	6,500
2016-04-18	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-15	$7.20	$7.40	$6.30	$6.50	$6.50	9,763
2016-04-14	$6.44	$6.95	$6.44	$6.95	$6.95	8,800
2016-04-13	$5.48	$6.58	$5.48	$6.00	$6.00	30,000
2016-04-12	$4.50	$5.50	$4.16	$5.50	$5.50	16,271
2016-04-11	$3.76	$4.60	$3.76	$4.00	$4.00	2,330
2016-04-08	$4.40	$4.40	$4.40	$4.40	$4.40	220
2016-04-07	$4.01	$4.40	$4.01	$4.40	$4.40	1,455
2016-04-06	$4.41	$4.41	$4.41	$4.41	$4.41	4,716
2016-04-05	$4.79	$4.79	$4.78	$4.78	$4.78	2,301
2016-04-04	$4.40	$4.77	$4.40	$4.77	$4.77	2,700
2016-04-01	$4.25	$4.75	$4.25	$4.40	$4.40	3,344
2016-03-31	$4.59	$4.59	$4.05	$4.25	$4.25	6,028
2016-03-30	$4.75	$4.75	$4.75	$4.75	$4.75	1,521
2016-03-29	$4.50	$4.67	$4.40	$4.40	$4.40	5,184
2016-03-28	$4.30	$4.56	$4.30	$4.55	$4.55	3,017
2016-03-24	$4.26	$4.26	$4.26	$4.26	$4.26	100
2016-03-23	$4.60	$4.60	$4.60	$4.60	$4.60	0
2016-03-22	$4.60	$4.60	$4.60	$4.60	$4.60	0
2016-03-21	$4.60	$4.60	$4.60	$4.60	$4.60	0
2016-03-18	$4.60	$4.60	$4.60	$4.60	$4.60	0
2016-03-17	$4.51	$4.70	$4.51	$4.60	$4.60	1,700
2016-03-16	$4.36	$4.36	$4.36	$4.36	$4.36	68
2016-03-15	$4.36	$4.36	$4.36	$4.36	$4.36	1,080
2016-03-14	$4.74	$4.75	$4.74	$4.75	$4.75	2,500
2016-03-11	$4.60	$4.60	$4.60	$4.60	$4.60	12,243
2016-03-10	$4.60	$4.60	$4.60	$4.60	$4.60	29,000
2016-03-09	$4.60	$4.69	$4.60	$4.69	$4.69	6,141
2016-03-08	$4.60	$4.70	$4.60	$4.69	$4.69	6,200
2016-03-07	$4.60	$4.60	$4.60	$4.60	$4.60	100
2016-03-04	$4.70	$4.75	$4.60	$4.74	$4.74	14,065
2016-03-03	$4.60	$4.60	$4.60	$4.60	$4.60	10
2016-03-02	$4.60	$4.60	$4.60	$4.60	$4.60	0
2016-03-01	$4.37	$4.87	$4.37	$4.60	$4.60	11,100
2016-02-29	$4.55	$4.55	$4.55	$4.55	$4.55	1,100
2016-02-26	$3.94	$4.57	$3.94	$4.55	$4.55	9,900
2016-02-25	$4.20	$4.50	$4.20	$4.45	$4.45	6,608
2016-02-24	$3.97	$3.97	$3.97	$3.97	$3.97	0
2016-02-23	$3.97	$3.97	$3.97	$3.97	$3.97	0
2016-02-22	$3.97	$3.97	$3.97	$3.97	$3.97	250
2016-02-19	$3.85	$3.85	$3.85	$3.85	$3.85	0
2016-02-18	$4.03	$4.31	$3.85	$3.85	$3.85	3,415
2016-02-17	$4.00	$4.01	$4.00	$4.00	$4.00	25,365
2016-02-16	$4.10	$4.10	$3.75	$3.75	$3.75	810
2016-02-12	$4.34	$4.34	$4.34	$4.34	$4.34	300
2016-02-11	$4.25	$4.32	$4.20	$4.20	$4.20	425
2016-02-10	$4.40	$4.40	$4.30	$4.31	$4.31	3,000
2016-02-09	$4.21	$4.21	$4.21	$4.21	$4.21	200
2016-02-08	$4.29	$4.50	$4.15	$4.15	$4.15	2,400
2016-02-05	$4.38	$4.51	$4.31	$4.31	$4.31	2,000
2016-02-04	$4.10	$4.23	$4.07	$4.20	$4.20	4,900
2016-02-03	$3.95	$3.95	$3.95	$3.95	$3.95	2,000
2016-02-02	$4.19	$4.19	$4.19	$4.19	$4.19	0
2016-02-01	$4.25	$4.25	$4.19	$4.19	$4.19	1,500
2016-01-29	$4.38	$4.38	$4.38	$4.38	$4.38	100
2016-01-28	$4.26	$4.26	$4.26	$4.26	$4.26	100
2016-01-27	$4.32	$4.32	$4.32	$4.32	$4.32	1,400
2016-01-26	$4.26	$4.26	$4.26	$4.26	$4.26	0
2016-01-25	$4.26	$4.30	$4.26	$4.26	$4.26	4,400
2016-01-22	$4.25	$4.25	$4.25	$4.25	$4.25	65
2016-01-21	$4.20	$4.60	$4.20	$4.25	$4.25	10,600
2016-01-20	$3.98	$3.98	$3.98	$3.98	$3.98	200
2016-01-19	$4.25	$4.45	$3.75	$4.05	$4.05	18,190
2016-01-15	$4.62	$4.62	$4.41	$4.41	$4.41	250
2016-01-14	$5.00	$5.00	$5.00	$5.00	$5.00	198
2016-01-13	$4.91	$4.91	$4.91	$4.91	$4.91	0
2016-01-12	$4.91	$4.91	$4.91	$4.91	$4.91	2,000
2016-01-11	$5.20	$5.20	$4.62	$4.62	$4.62	1,000
2016-01-08	$4.92	$4.92	$4.92	$4.92	$4.92	230
2016-01-07	$5.30	$5.30	$5.30	$5.30	$5.30	0
2016-01-06	$5.30	$5.30	$5.30	$5.30	$5.30	100
2016-01-05	$5.39	$5.39	$5.10	$5.15	$5.15	27,852
2016-01-04	$4.93	$4.93	$4.93	$4.93	$4.93	675

Fannie Mae Pr I 5375 (FNMAG) News Headlines

Recent Fannie Mae Pr I 5375 (FNMAG) News

Similar Companies to Fannie Mae Pr I 5375 (FNMAG) 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	--	--	--

Fannie Mae Pr I 5375 (FNMAG) Exchange: OTCQB