Fannie Mae (FNMAJ) Stock

Data as of April 19, 2024

$3.37 ($0.07) 2.12%

Fannie Mae - Daily Information

Click for more stock information on Fannie Mae.

Daily Information	Data
Date	April 19, 2024
Open	$3.30
Previous Close	$3.37
High	$3.37
Low	$3.25
Adjusted Open	$3.30
Previous Adjusted Close	$3.37
Adjusted High	$3.37
Adjusted Low	$3.25

About Fannie Mae (FNMAJ)

Fannie Mae

Invest in Fannie Mae (FNMAJ)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Fannie Mae (FNMAJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$3.30	$3.37	$3.25	$3.37	$3.37	23,744
2024-04-18	$3.24	$3.30	$3.23	$3.30	$3.30	15,539
2024-04-17	$3.22	$3.30	$3.22	$3.30	$3.30	1,960
2024-04-16	$3.37	$3.40	$3.30	$3.30	$3.30	22,198
2024-04-15	$3.32	$3.40	$3.28	$3.35	$3.35	8,780
2024-04-12	$3.34	$3.38	$3.21	$3.30	$3.30	5,478
2024-04-11	$3.33	$3.38	$3.25	$3.38	$3.38	16,051
2024-04-10	$3.34	$3.40	$3.20	$3.25	$3.25	56,225
2024-04-09	$3.23	$3.35	$3.23	$3.23	$3.23	39,967
2024-04-08	$3.25	$3.30	$3.10	$3.26	$3.26	7,450
2024-04-05	$3.30	$3.32	$3.22	$3.30	$3.30	7,739
2024-04-04	$3.30	$3.30	$3.24	$3.28	$3.28	2,337
2024-04-03	$3.23	$3.30	$3.23	$3.30	$3.30	9,197
2024-04-02	$3.30	$3.33	$3.20	$3.20	$3.20	12,866
2024-04-01	$3.30	$3.35	$3.20	$3.20	$3.20	12,866
2024-03-28	$3.35	$3.39	$3.35	$3.35	$3.35	1,900
2024-03-27	$3.27	$3.47	$3.22	$3.44	$3.44	12,529
2024-03-26	$3.57	$3.57	$3.25	$3.47	$3.47	5,040
2024-03-25	$3.67	$3.68	$3.58	$3.60	$3.60	5,222
2024-03-22	$3.68	$3.68	$3.60	$3.67	$3.67	6,207
2024-03-21	$3.62	$3.70	$3.54	$3.68	$3.68	38,510
2024-03-20	$3.56	$3.66	$3.53	$3.61	$3.61	14,787
2024-03-19	$3.44	$3.58	$3.31	$3.53	$3.53	6,863
2024-03-18	$3.45	$3.48	$3.45	$3.48	$3.48	10,600
2024-03-15	$3.50	$3.50	$3.45	$3.48	$3.48	10,356
2024-03-14	$3.65	$3.67	$3.33	$3.60	$3.60	32,090
2024-03-13	$3.38	$3.61	$3.36	$3.49	$3.49	6,040
2024-03-12	$3.41	$3.50	$3.41	$3.49	$3.49	6,040
2024-03-11	$3.61	$3.70	$3.48	$3.60	$3.60	20,473
2024-03-08	$3.45	$3.61	$3.25	$3.61	$3.61	16,702
2024-03-07	$3.37	$3.50	$3.36	$3.45	$3.45	17,154
2024-03-06	$3.19	$3.40	$3.18	$3.37	$3.37	6,224
2024-03-05	$3.05	$3.17	$2.97	$3.17	$3.17	132,382
2024-03-04	$3.07	$3.07	$2.99	$3.00	$3.00	8,619
2024-03-01	$2.94	$2.94	$2.85	$2.90	$2.90	8,113
2024-02-29	$2.99	$3.01	$2.75	$2.95	$2.95	1,657,968
2024-02-28	$3.01	$3.01	$2.98	$3.01	$3.01	1,702
2024-02-27	$2.89	$3.05	$2.89	$3.00	$3.00	9,528
2024-02-26	$3.13	$3.15	$3.02	$3.02	$3.02	54,438
2024-02-23	$3.15	$3.15	$3.14	$3.15	$3.15	9,343
2024-02-22	$3.02	$3.16	$3.02	$3.15	$3.15	254,075
2024-02-21	$3.11	$3.22	$3.08	$3.14	$3.14	4,900
2024-02-20	$3.23	$3.23	$3.02	$3.16	$3.16	6,053
2024-02-16	$3.12	$3.23	$3.12	$3.22	$3.22	3,858
2024-02-15	$3.16	$3.21	$3.08	$3.15	$3.15	1,722
2024-02-14	$3.17	$3.18	$3.12	$3.17	$3.17	16,413
2024-02-13	$3.17	$3.17	$3.02	$3.15	$3.15	24,728
2024-02-12	$3.10	$3.15	$3.10	$3.12	$3.12	14,444
2024-02-09	$3.12	$3.12	$3.02	$3.10	$3.10	9,343
2024-02-08	$2.94	$3.12	$2.86	$3.00	$3.00	54,686
2024-02-07	$3.11	$3.11	$2.88	$2.98	$2.98	25,042
2024-02-06	$3.35	$3.35	$3.10	$3.10	$3.10	9,930
2024-02-05	$3.42	$3.42	$3.33	$3.33	$3.33	6,505
2024-02-02	$3.28	$3.28	$3.19	$3.28	$3.28	1,227
2024-02-01	$3.23	$3.28	$3.21	$3.28	$3.28	8,050
2024-01-31	$3.29	$3.42	$3.25	$3.42	$3.42	2,876
2024-01-30	$3.25	$3.44	$3.21	$3.42	$3.42	5,488
2024-01-29	$3.36	$3.40	$3.35	$3.35	$3.35	139,475
2024-01-26	$3.45	$3.45	$3.30	$3.44	$3.44	11,914
2024-01-25	$3.60	$3.60	$3.32	$3.40	$3.40	17,753
2024-01-24	$3.61	$3.84	$3.46	$3.65	$3.65	82,965
2024-01-23	$3.54	$3.65	$3.25	$3.63	$3.63	92,299
2024-01-22	$3.35	$3.60	$3.35	$3.60	$3.60	60,372
2024-01-19	$3.10	$3.35	$3.10	$3.34	$3.34	88,465
2024-01-18	$3.10	$3.25	$3.10	$3.20	$3.20	40,480
2024-01-17	$2.92	$3.10	$2.90	$3.10	$3.10	509,633
2024-01-16	$2.76	$2.93	$2.76	$2.93	$2.93	83,575
2024-01-12	$2.73	$2.83	$2.56	$2.81	$2.81	22,418
2024-01-11	$2.70	$2.84	$2.69	$2.83	$2.83	23,438
2024-01-10	$2.67	$2.70	$2.61	$2.70	$2.70	13,894
2024-01-09	$2.66	$2.67	$2.60	$2.65	$2.65	9,296
2024-01-08	$2.50	$2.69	$2.50	$2.68	$2.68	14,970
2024-01-05	$2.61	$2.61	$2.51	$2.55	$2.55	19,774
2024-01-04	$2.56	$2.58	$2.45	$2.58	$2.58	32,688
2024-01-03	$2.70	$2.70	$2.50	$2.55	$2.55	98,591
2024-01-02	$2.41	$2.75	$2.41	$2.74	$2.74	690,098
2023-12-29	$2.64	$2.65	$2.46	$2.55	$2.55	21,768
2023-12-28	$2.72	$2.72	$2.60	$2.60	$2.60	1,284
2023-12-27	$2.61	$2.71	$2.55	$2.65	$2.65	26,270
2023-12-26	$2.62	$2.75	$2.46	$2.53	$2.53	27,494
2023-12-22	$2.49	$2.57	$2.43	$2.57	$2.57	19,721
2023-12-21	$2.37	$2.49	$2.31	$2.48	$2.48	37,430
2023-12-20	$2.23	$2.39	$2.14	$2.27	$2.27	35,021
2023-12-19	$2.12	$2.23	$2.10	$2.21	$2.21	26,409
2023-12-18	$2.00	$2.12	$1.98	$2.10	$2.10	16,471
2023-12-15	$1.95	$2.09	$1.95	$1.99	$1.99	8,275
2023-12-14	$1.99	$2.07	$1.95	$1.97	$1.97	19,040
2023-12-13	$2.02	$2.05	$1.99	$2.00	$2.00	2,602
2023-12-12	$1.97	$2.08	$1.95	$2.02	$2.02	20,062
2023-12-11	$1.95	$1.96	$1.90	$1.94	$1.94	14,549
2023-12-08	$2.00	$2.01	$1.93	$1.93	$1.93	16,871
2023-12-07	$1.95	$1.96	$1.91	$1.91	$1.91	20,794
2023-12-06	$1.91	$1.93	$1.91	$1.92	$1.92	191,449
2023-12-05	$1.91	$1.92	$1.89	$1.89	$1.89	2,423
2023-12-04	$1.95	$1.95	$1.91	$1.91	$1.91	1,021
2023-12-01	$1.99	$2.00	$1.89	$1.99	$1.99	103,805
2023-11-30	$1.88	$2.00	$1.85	$2.00	$2.00	11,291
2023-11-29	$1.89	$1.94	$1.86	$1.93	$1.93	6,245
2023-11-28	$1.83	$1.95	$1.82	$1.92	$1.92	26,939
2023-11-27	$1.85	$1.85	$1.79	$1.82	$1.82	10,579
2023-11-24	$1.81	$1.81	$1.81	$1.81	$1.81	2,004
2023-11-22	$1.72	$1.81	$1.72	$1.80	$1.80	14,189
2023-11-21	$1.78	$1.79	$1.74	$1.75	$1.75	10,958
2023-11-20	$1.78	$1.82	$1.76	$1.80	$1.80	11,009
2023-11-17	$1.72	$1.82	$1.72	$1.82	$1.82	2,584
2023-11-16	$1.75	$1.82	$1.72	$1.75	$1.75	3,054
2023-11-15	$1.79	$1.79	$1.74	$1.75	$1.75	2,264
2023-11-14	$1.75	$1.86	$1.63	$1.86	$1.86	13,800
2023-11-13	$1.74	$1.75	$1.74	$1.74	$1.74	300
2023-11-10	$1.81	$1.82	$1.72	$1.73	$1.73	4,000
2023-11-09	$1.87	$1.87	$1.80	$1.81	$1.81	16,233
2023-11-08	$1.84	$1.84	$1.80	$1.82	$1.82	4,565
2023-11-07	$1.89	$1.90	$1.84	$1.84	$1.84	8,100
2023-11-06	$1.89	$1.89	$1.89	$1.89	$1.89	102
2023-11-03	$1.87	$1.89	$1.85	$1.85	$1.85	130,960
2023-11-02	$1.85	$1.92	$1.85	$1.89	$1.89	5,762
2023-11-01	$1.88	$1.98	$1.88	$1.98	$1.98	2,386
2023-10-31	$1.85	$1.96	$1.85	$1.95	$1.95	9,152
2023-10-30	$1.93	$1.95	$1.92	$1.92	$1.92	332
2023-10-27	$1.92	$2.00	$1.91	$1.92	$1.92	7,622
2023-10-26	$1.92	$1.93	$1.92	$1.92	$1.92	300
2023-10-25	$1.93	$1.93	$1.91	$1.92	$1.92	2,364
2023-10-24	$1.92	$1.94	$1.91	$1.93	$1.93	2,414
2023-10-23	$1.95	$1.95	$1.93	$1.93	$1.93	3,553
2023-10-20	$1.94	$1.95	$1.94	$1.95	$1.95	339
2023-10-19	$1.95	$1.95	$1.95	$1.95	$1.95	4,001
2023-10-18	$2.00	$2.00	$1.97	$1.97	$1.97	4,026
2023-10-17	$1.98	$1.98	$1.97	$1.98	$1.98	1,459
2023-10-16	$2.01	$2.01	$2.00	$2.00	$2.00	765
2023-10-13	$1.99	$2.01	$1.99	$2.01	$2.01	776
2023-10-12	$1.98	$1.98	$1.98	$1.98	$1.98	435
2023-10-11	$2.02	$2.02	$1.96	$1.98	$1.98	8,664
2023-10-10	$2.01	$2.01	$1.99	$2.00	$2.00	1,086
2023-10-09	$2.01	$2.01	$1.99	$1.99	$1.99	11,595
2023-10-06	$2.00	$2.01	$1.99	$2.01	$2.01	11,266
2023-10-05	$1.96	$2.01	$1.95	$1.98	$1.98	13,752
2023-10-04	$1.99	$1.99	$1.89	$1.91	$1.91	22,870
2023-10-03	$1.97	$1.98	$1.94	$1.97	$1.97	11,137
2023-10-02	$1.97	$1.97	$1.97	$1.97	$1.97	2,050
2023-09-29	$1.97	$1.97	$1.97	$1.97	$1.97	617
2023-09-28	$1.94	$2.00	$1.94	$2.00	$2.00	205,004
2023-09-27	$1.97	$1.97	$1.97	$1.97	$1.97	483
2023-09-26	$1.97	$2.00	$1.95	$1.99	$1.99	9,206
2023-09-25	$1.97	$1.98	$1.95	$1.98	$1.98	13,591
2023-09-22	$1.97	$1.99	$1.96	$1.97	$1.97	6,491
2023-09-21	$2.00	$2.00	$1.82	$1.96	$1.96	5,990
2023-09-20	$2.01	$2.02	$2.00	$2.00	$2.00	9,358
2023-09-19	$2.03	$2.03	$2.00	$2.00	$2.00	10,210
2023-09-18	$1.99	$2.03	$1.99	$1.99	$1.99	3,175
2023-09-15	$1.99	$2.00	$1.95	$1.98	$1.98	7,696
2023-09-14	$1.99	$2.00	$1.97	$1.99	$1.99	7,164
2023-09-13	$1.97	$1.99	$1.95	$1.95	$1.95	4,267
2023-09-12	$1.95	$2.00	$1.90	$1.99	$1.99	12,289
2023-09-11	$1.97	$2.00	$1.95	$1.95	$1.95	1,816
2023-09-08	$2.01	$2.01	$1.99	$1.99	$1.99	534
2023-09-07	$1.66	$2.01	$1.66	$1.99	$1.99	9,848
2023-09-06	$1.95	$1.95	$1.95	$1.95	$1.95	110
2023-09-05	$2.03	$2.03	$2.00	$2.01	$2.01	5,520
2023-09-01	$2.00	$2.08	$2.00	$2.08	$2.08	48,261
2023-08-31	$2.00	$2.00	$1.99	$1.99	$1.99	1,823
2023-08-30	$2.00	$2.02	$1.99	$1.99	$1.99	1,801
2023-08-29	$2.00	$2.02	$1.99	$2.01	$2.01	12,072
2023-08-28	$2.00	$2.04	$2.00	$2.00	$2.00	13,894
2023-08-25	$1.97	$2.02	$1.97	$2.00	$2.00	42,738
2023-08-24	$1.99	$2.02	$1.98	$2.00	$2.00	9,209
2023-08-23	$2.04	$2.04	$1.98	$1.99	$1.99	1,202
2023-08-22	$1.95	$2.01	$1.95	$2.01	$2.01	89,172
2023-08-21	$2.13	$2.13	$1.95	$1.97	$1.97	63,145
2023-08-18	$2.15	$2.15	$2.13	$2.15	$2.15	12,173
2023-08-17	$2.14	$2.16	$2.07	$2.13	$2.13	11,005
2023-08-16	$2.15	$2.15	$2.07	$2.07	$2.07	3,186
2023-08-15	$2.14	$2.14	$2.00	$2.10	$2.10	13,034
2023-08-14	$1.86	$2.15	$1.85	$2.14	$2.14	92,804
2023-08-11	$1.78	$1.81	$1.77	$1.81	$1.81	2,700
2023-08-10	$1.79	$1.81	$1.70	$1.75	$1.75	11,936
2023-08-09	$1.76	$1.79	$1.70	$1.73	$1.73	4,846
2023-08-08	$1.81	$1.83	$1.70	$1.76	$1.76	2,306
2023-08-07	$1.74	$1.82	$1.74	$1.78	$1.78	769
2023-08-04	$1.70	$1.85	$1.67	$1.85	$1.85	3,845
2023-08-03	$1.80	$1.81	$1.60	$1.74	$1.74	16,044
2023-08-02	$1.88	$1.88	$1.80	$1.80	$1.80	1,722
2023-08-01	$1.92	$1.92	$1.82	$1.86	$1.86	3,669
2023-07-31	$1.83	$1.83	$1.83	$1.83	$1.83	102
2023-07-28	$1.92	$1.92	$1.83	$1.92	$1.92	16,413
2023-07-27	$1.79	$1.79	$1.79	$1.79	$1.79	3
2023-07-26	$1.87	$1.87	$1.79	$1.79	$1.79	697
2023-07-25	$1.90	$1.90	$1.87	$1.87	$1.87	1,663
2023-07-24	$1.87	$1.87	$1.87	$1.87	$1.87	1,029
2023-07-21	$1.87	$1.89	$1.87	$1.89	$1.89	802
2023-07-20	$1.86	$1.92	$1.86	$1.87	$1.87	9,670
2023-07-19	$1.84	$1.88	$1.84	$1.88	$1.88	9,203
2023-07-18	$1.91	$1.91	$1.88	$1.88	$1.88	4,203
2023-07-17	$1.91	$1.91	$1.82	$1.87	$1.87	977
2023-07-14	$1.85	$1.94	$1.76	$1.76	$1.76	2,018
2023-07-13	$1.79	$1.79	$1.79	$1.79	$1.79	2,551
2023-07-12	$1.86	$1.88	$1.82	$1.83	$1.83	6,049
2023-07-11	$1.84	$1.84	$1.84	$1.84	$1.84	70
2023-07-10	$1.84	$1.84	$1.84	$1.84	$1.84	2
2023-07-07	$1.76	$1.86	$1.76	$1.84	$1.84	7,808
2023-07-06	$1.85	$1.85	$1.82	$1.82	$1.82	4,039
2023-07-05	$1.80	$1.86	$1.80	$1.80	$1.80	3,068
2023-07-03	$1.80	$1.90	$1.80	$1.90	$1.90	4,118
2023-06-30	$1.80	$1.96	$1.80	$1.96	$1.96	1,501
2023-06-29	$1.92	$1.96	$1.86	$1.92	$1.92	3,432
2023-06-28	$1.96	$2.01	$1.96	$2.01	$2.01	2,223
2023-06-27	$1.89	$2.00	$1.85	$2.00	$2.00	20,676
2023-06-26	$1.89	$1.90	$1.79	$1.90	$1.90	19,433
2023-06-23	$1.83	$1.83	$1.76	$1.76	$1.76	8,153
2023-06-22	$1.87	$1.88	$1.81	$1.81	$1.81	5,890
2023-06-21	$1.75	$1.88	$1.75	$1.83	$1.83	23,711
2023-06-20	$1.70	$1.76	$1.70	$1.76	$1.76	17,512
2023-06-16	$1.65	$1.72	$1.65	$1.67	$1.67	16,765
2023-06-15	$1.50	$1.71	$1.50	$1.68	$1.68	44,648
2023-06-14	$1.42	$1.49	$1.42	$1.49	$1.49	34,514
2023-06-13	$1.42	$1.42	$1.41	$1.42	$1.42	9,914
2023-06-12	$1.41	$1.42	$1.40	$1.40	$1.40	5,557
2023-06-09	$1.39	$1.42	$1.38	$1.42	$1.42	5,600
2023-06-08	$1.35	$1.40	$1.35	$1.39	$1.39	16,100
2023-06-07	$1.35	$1.39	$1.35	$1.39	$1.39	22,182
2023-06-06	$1.35	$1.39	$1.35	$1.39	$1.39	6,689
2023-06-05	$1.35	$1.37	$1.35	$1.37	$1.37	14,679
2023-06-02	$1.39	$1.39	$1.29	$1.39	$1.39	3,550
2023-06-01	$1.40	$1.40	$1.28	$1.28	$1.28	2,205
2023-05-31	$1.36	$1.40	$1.35	$1.36	$1.36	30,750
2023-05-30	$1.38	$1.38	$1.38	$1.38	$1.38	8,900
2023-05-26	$1.37	$1.38	$1.37	$1.38	$1.38	500
2023-05-25	$1.36	$1.36	$1.36	$1.36	$1.36	300
2023-05-24	$1.40	$1.40	$1.37	$1.38	$1.38	1,400
2023-05-23	$1.41	$1.41	$1.36	$1.40	$1.40	2,547
2023-05-22	$1.44	$1.44	$1.39	$1.41	$1.41	3,110
2023-05-19	$1.43	$1.43	$1.36	$1.36	$1.36	651
2023-05-18	$1.45	$1.45	$1.35	$1.35	$1.35	2,700
2023-05-17	$1.42	$1.43	$1.35	$1.35	$1.35	2,300
2023-05-16	$1.42	$1.42	$1.41	$1.41	$1.41	400
2023-05-15	$1.43	$1.45	$1.41	$1.42	$1.42	1,008
2023-05-12	$1.37	$1.38	$1.37	$1.37	$1.37	9,905
2023-05-11	$1.38	$1.38	$1.35	$1.35	$1.35	10,516
2023-05-10	$1.35	$1.38	$1.35	$1.37	$1.37	910
2023-05-09	$1.44	$1.44	$1.35	$1.38	$1.38	53,770
2023-05-08	$1.33	$1.41	$1.33	$1.41	$1.41	31,531
2023-05-05	$1.43	$1.43	$1.33	$1.35	$1.35	12,303
2023-05-04	$1.33	$1.40	$1.31	$1.40	$1.40	4,384
2023-05-03	$1.41	$1.41	$1.33	$1.36	$1.36	6,185
2023-05-02	$1.39	$1.41	$1.33	$1.41	$1.41	27,965
2023-05-01	$1.36	$1.46	$1.35	$1.37	$1.37	32,953
2023-04-28	$1.36	$1.36	$1.28	$1.31	$1.31	21,740
2023-04-27	$1.32	$1.37	$1.28	$1.32	$1.32	3,933
2023-04-26	$1.31	$1.40	$1.30	$1.30	$1.30	19,718
2023-04-25	$1.42	$1.43	$1.30	$1.36	$1.36	73,889
2023-04-24	$1.49	$1.49	$1.41	$1.41	$1.41	9,430
2023-04-21	$1.49	$1.53	$1.44	$1.49	$1.49	9,545
2023-04-20	$1.48	$1.48	$1.43	$1.48	$1.48	3,448
2023-04-19	$1.52	$1.52	$1.49	$1.50	$1.50	3,112
2023-04-18	$1.62	$1.62	$1.43	$1.45	$1.45	15,606
2023-04-17	$1.42	$1.49	$1.41	$1.43	$1.43	13,753
2023-04-14	$1.43	$1.45	$1.40	$1.44	$1.44	18,781
2023-04-13	$1.38	$1.45	$1.33	$1.43	$1.43	21,070
2023-04-12	$1.39	$1.40	$1.30	$1.36	$1.36	13,207
2023-04-11	$1.47	$1.47	$1.36	$1.38	$1.38	6,660
2023-04-10	$1.39	$1.43	$1.39	$1.43	$1.43	2,235
2023-04-06	$1.51	$1.51	$1.33	$1.40	$1.40	7,861
2023-04-05	$1.33	$1.42	$1.33	$1.35	$1.35	39,051
2023-04-04	$1.43	$1.45	$1.34	$1.35	$1.35	60,692
2023-04-03	$1.34	$1.41	$1.33	$1.37	$1.37	18,756
2023-03-31	$1.44	$1.44	$1.34	$1.34	$1.34	100,819
2023-03-30	$1.40	$1.42	$1.38	$1.38	$1.38	22,910
2023-03-29	$1.45	$1.45	$1.37	$1.38	$1.38	28,801
2023-03-28	$1.43	$1.43	$1.37	$1.41	$1.41	8,389
2023-03-27	$1.38	$1.43	$1.37	$1.37	$1.37	18,577
2023-03-24	$1.40	$1.42	$1.37	$1.37	$1.37	21,569
2023-03-23	$1.45	$1.48	$1.37	$1.42	$1.42	85,928
2023-03-22	$1.69	$1.69	$1.41	$1.42	$1.42	24,834
2023-03-21	$1.41	$1.45	$1.41	$1.41	$1.41	717
2023-03-20	$1.42	$1.43	$1.38	$1.39	$1.39	25,990
2023-03-17	$1.44	$1.45	$1.38	$1.38	$1.38	20,289
2023-03-16	$1.43	$1.47	$1.39	$1.40	$1.40	13,564
2023-03-15	$1.40	$1.50	$1.39	$1.39	$1.39	26,261
2023-03-14	$1.40	$1.40	$1.39	$1.40	$1.40	10,933
2023-03-13	$1.41	$1.45	$1.39	$1.40	$1.40	63,025
2023-03-10	$1.55	$1.55	$1.44	$1.44	$1.44	70,219
2023-03-09	$1.59	$1.66	$1.51	$1.52	$1.52	118,745
2023-03-08	$1.65	$1.65	$1.59	$1.59	$1.59	36,052
2023-03-07	$1.61	$1.70	$1.61	$1.64	$1.64	51,762
2023-03-06	$1.75	$1.75	$1.69	$1.69	$1.69	24,527
2023-03-03	$1.80	$1.80	$1.74	$1.75	$1.75	11,455
2023-03-02	$1.83	$1.85	$1.79	$1.80	$1.80	2,137
2023-03-01	$1.85	$1.90	$1.81	$1.83	$1.83	6,163
2023-02-28	$1.90	$1.90	$1.88	$1.88	$1.88	1,323
2023-02-27	$1.90	$1.90	$1.83	$1.83	$1.83	17,320
2023-02-24	$1.90	$1.90	$1.85	$1.86	$1.86	3,100
2023-02-23	$1.94	$1.96	$1.85	$1.85	$1.85	6,785
2023-02-22	$1.94	$1.94	$1.94	$1.94	$1.94	307
2023-02-21	$1.94	$1.94	$1.90	$1.90	$1.90	410
2023-02-17	$1.97	$1.98	$1.93	$1.98	$1.98	1,817
2023-02-16	$1.91	$2.00	$1.91	$2.00	$2.00	3,410
2023-02-15	$1.94	$1.95	$1.91	$1.91	$1.91	728
2023-02-14	$1.98	$1.98	$1.93	$1.93	$1.93	3,121
2023-02-13	$1.95	$2.00	$1.95	$1.97	$1.97	12,565
2023-02-10	$2.01	$2.02	$2.00	$2.02	$2.02	5,894
2023-02-09	$1.98	$2.01	$1.98	$2.00	$2.00	5,896
2023-02-08	$1.96	$2.02	$1.96	$2.00	$2.00	37,637
2023-02-07	$1.94	$1.97	$1.90	$1.96	$1.96	14,813
2023-02-06	$1.93	$1.93	$1.86	$1.92	$1.92	2,591
2023-02-03	$1.90	$1.94	$1.86	$1.93	$1.93	4,815
2023-02-02	$1.88	$1.96	$1.88	$1.88	$1.88	20,645
2023-02-01	$1.77	$1.83	$1.75	$1.78	$1.78	5,945
2023-01-31	$1.79	$1.79	$1.75	$1.76	$1.76	3,013
2023-01-30	$1.73	$1.84	$1.73	$1.80	$1.80	10,400
2023-01-27	$1.78	$1.80	$1.71	$1.75	$1.75	725
2023-01-26	$1.78	$1.78	$1.77	$1.77	$1.77	6,825
2023-01-25	$1.77	$1.80	$1.75	$1.77	$1.77	1,606
2023-01-24	$1.78	$1.78	$1.78	$1.78	$1.78	72
2023-01-23	$1.72	$1.80	$1.70	$1.78	$1.78	31,752
2023-01-20	$1.70	$1.83	$1.70	$1.73	$1.73	4,735
2023-01-19	$1.77	$1.79	$1.74	$1.74	$1.74	19,751
2023-01-18	$1.84	$1.84	$1.74	$1.77	$1.77	13,490
2023-01-17	$1.88	$1.88	$1.75	$1.83	$1.83	10,742
2023-01-13	$1.78	$1.80	$1.75	$1.75	$1.75	610
2023-01-12	$1.79	$1.79	$1.75	$1.75	$1.75	23,717
2023-01-11	$1.81	$1.81	$1.76	$1.76	$1.76	5,007
2023-01-10	$1.82	$1.83	$1.75	$1.81	$1.81	4,358
2023-01-09	$1.83	$1.87	$1.72	$1.83	$1.83	25,324
2023-01-06	$1.85	$1.95	$1.83	$1.83	$1.83	7,696
2023-01-05	$1.93	$1.94	$1.90	$1.90	$1.90	1,354
2023-01-04	$1.83	$1.96	$1.83	$1.84	$1.84	18,479
2023-01-03	$1.65	$1.81	$1.65	$1.81	$1.81	18,669
2022-12-30	$1.57	$1.73	$1.57	$1.65	$1.65	28,776
2022-12-29	$1.60	$1.60	$1.53	$1.58	$1.58	6,498
2022-12-28	$1.66	$1.66	$1.53	$1.56	$1.56	10,782
2022-12-27	$1.68	$1.69	$1.65	$1.66	$1.66	7,899
2022-12-23	$1.68	$1.73	$1.62	$1.62	$1.62	4,311
2022-12-22	$1.64	$1.74	$1.62	$1.64	$1.64	10,389
2022-12-21	$1.67	$1.68	$1.62	$1.62	$1.62	6,025
2022-12-20	$1.76	$1.77	$1.63	$1.67	$1.67	11,102
2022-12-19	$1.70	$1.76	$1.64	$1.75	$1.75	12,344
2022-12-16	$1.73	$1.78	$1.64	$1.78	$1.78	43,489
2022-12-15	$1.81	$1.84	$1.70	$1.77	$1.77	6,284
2022-12-14	$1.80	$1.84	$1.72	$1.84	$1.84	14,904
2022-12-13	$1.76	$1.85	$1.72	$1.78	$1.78	8,654
2022-12-12	$1.81	$1.85	$1.70	$1.80	$1.80	11,616
2022-12-09	$2.04	$2.04	$1.83	$1.86	$1.86	22,311
2022-12-08	$2.08	$2.08	$2.02	$2.03	$2.03	3,102
2022-12-07	$1.99	$2.08	$1.95	$2.03	$2.03	9,589
2022-12-06	$1.93	$1.98	$1.93	$1.98	$1.98	11,949
2022-12-05	$1.85	$1.98	$1.82	$1.98	$1.98	5,046
2022-12-02	$1.85	$1.87	$1.80	$1.86	$1.86	5,230
2022-12-01	$1.93	$1.93	$1.70	$1.87	$1.87	262,656
2022-11-30	$1.88	$1.93	$1.88	$1.93	$1.93	1,396
2022-11-29	$1.94	$1.98	$1.92	$1.96	$1.96	2,107
2022-11-28	$1.93	$1.98	$1.91	$1.91	$1.91	4,360
2022-11-25	$1.92	$1.93	$1.86	$1.93	$1.93	3,400
2022-11-23	$1.93	$2.01	$1.87	$1.96	$1.96	16,980
2022-11-22	$2.03	$2.10	$2.03	$2.08	$2.08	2,792
2022-11-21	$2.05	$2.11	$1.94	$2.11	$2.11	15,434
2022-11-18	$2.05	$2.12	$2.05	$2.07	$2.07	2,974
2022-11-17	$2.03	$2.05	$2.00	$2.05	$2.05	5,142
2022-11-16	$2.12	$2.12	$2.04	$2.09	$2.09	3,042
2022-11-15	$2.13	$2.18	$2.11	$2.15	$2.15	4,652
2022-11-14	$2.15	$2.20	$2.13	$2.13	$2.13	12,192
2022-11-11	$2.28	$2.28	$2.20	$2.27	$2.27	8,229
2022-11-10	$2.25	$2.31	$2.25	$2.30	$2.30	8,100
2022-11-09	$2.32	$2.32	$2.16	$2.23	$2.23	7,212
2022-11-08	$2.35	$2.43	$2.30	$2.35	$2.35	10,884
2022-11-07	$2.25	$2.40	$2.16	$2.39	$2.39	26,360
2022-11-04	$2.22	$2.26	$2.21	$2.24	$2.24	16,757
2022-11-03	$2.32	$2.34	$2.19	$2.19	$2.19	3,710
2022-11-02	$2.52	$2.54	$2.23	$2.23	$2.23	15,728
2022-11-01	$2.60	$2.60	$2.43	$2.46	$2.46	11,110
2022-10-31	$2.54	$2.58	$2.52	$2.54	$2.54	4,885
2022-10-28	$2.54	$2.54	$2.50	$2.54	$2.54	828
2022-10-27	$2.49	$2.56	$2.45	$2.50	$2.50	7,318
2022-10-26	$2.50	$2.55	$2.35	$2.50	$2.50	6,081
2022-10-25	$2.49	$2.64	$2.42	$2.61	$2.61	29,124
2022-10-24	$2.51	$2.59	$2.47	$2.48	$2.48	29,833
2022-10-21	$2.18	$2.51	$2.10	$2.51	$2.51	6,396
2022-10-20	$2.25	$2.27	$2.08	$2.18	$2.18	76,399
2022-10-19	$2.36	$2.39	$2.27	$2.27	$2.27	17,603
2022-10-18	$2.40	$2.49	$2.39	$2.39	$2.39	8,200
2022-10-17	$2.50	$2.52	$2.40	$2.45	$2.45	3,502
2022-10-14	$2.40	$2.40	$2.40	$2.40	$2.40	787
2022-10-13	$2.49	$2.56	$2.43	$2.50	$2.50	6,031
2022-10-12	$2.50	$2.52	$2.50	$2.52	$2.52	2,000
2022-10-11	$2.59	$2.59	$2.48	$2.50	$2.50	5,308
2022-10-10	$2.58	$2.62	$2.58	$2.62	$2.62	405
2022-10-07	$2.48	$2.63	$2.48	$2.63	$2.63	17,230
2022-10-06	$2.47	$2.53	$2.47	$2.50	$2.50	13,241
2022-10-05	$2.60	$2.63	$2.50	$2.63	$2.63	8,260
2022-10-04	$2.68	$2.68	$2.50	$2.68	$2.68	430,536
2022-10-03	$2.65	$2.68	$2.57	$2.65	$2.65	2,955
2022-09-30	$2.68	$2.68	$2.66	$2.66	$2.66	2,502
2022-09-29	$2.65	$2.69	$2.58	$2.68	$2.68	2,451
2022-09-28	$2.67	$2.72	$2.67	$2.72	$2.72	449
2022-09-27	$2.71	$2.73	$2.58	$2.73	$2.73	6,373
2022-09-26	$2.71	$2.77	$2.68	$2.77	$2.77	1,328
2022-09-23	$2.88	$2.91	$2.70	$2.77	$2.77	16,321
2022-09-22	$2.80	$2.90	$2.80	$2.88	$2.88	37,650
2022-09-21	$2.86	$2.90	$2.82	$2.89	$2.89	79,290
2022-09-20	$2.88	$2.88	$2.81	$2.81	$2.81	1,702
2022-09-19	$2.95	$2.95	$2.95	$2.95	$2.95	100
2022-09-16	$2.85	$2.89	$2.85	$2.88	$2.88	951
2022-09-15	$2.93	$3.15	$2.93	$3.10	$3.10	15,298
2022-09-14	$2.77	$2.97	$2.77	$2.92	$2.92	14,307
2022-09-13	$2.73	$2.75	$2.73	$2.75	$2.75	469
2022-09-12	$2.65	$2.77	$2.62	$2.70	$2.70	12,318
2022-09-09	$2.75	$2.78	$2.66	$2.66	$2.66	8,798
2022-09-08	$2.64	$2.70	$2.57	$2.63	$2.63	63,782
2022-09-07	$2.58	$2.65	$2.58	$2.65	$2.65	777
2022-09-06	$2.61	$2.64	$2.58	$2.64	$2.64	1,914
2022-09-02	$2.57	$2.64	$2.57	$2.64	$2.64	953
2022-09-01	$2.55	$2.60	$2.53	$2.55	$2.55	16,031
2022-08-31	$2.62	$2.62	$2.56	$2.60	$2.60	81,625
2022-08-30	$2.52	$2.52	$2.52	$2.52	$2.52	0
2022-08-29	$2.58	$2.58	$2.52	$2.52	$2.52	717
2022-08-26	$2.68	$2.68	$2.48	$2.55	$2.55	8,579
2022-08-25	$2.57	$2.63	$2.55	$2.63	$2.63	3,600
2022-08-24	$2.57	$2.59	$2.55	$2.59	$2.59	11,300
2022-08-23	$2.45	$2.58	$2.45	$2.57	$2.57	980
2022-08-22	$2.59	$2.59	$2.59	$2.59	$2.59	0
2022-08-19	$2.55	$2.59	$2.55	$2.59	$2.59	500
2022-08-18	$2.57	$2.58	$2.53	$2.58	$2.58	5,150
2022-08-17	$2.58	$2.59	$2.49	$2.59	$2.59	940
2022-08-16	$2.51	$2.58	$2.49	$2.57	$2.57	10,643
2022-08-15	$2.62	$2.62	$2.49	$2.60	$2.60	2,309
2022-08-12	$2.50	$2.60	$2.50	$2.60	$2.60	1,831
2022-08-11	$2.68	$2.68	$2.61	$2.61	$2.61	1,921
2022-08-10	$2.55	$2.65	$2.50	$2.60	$2.60	6,015
2022-08-09	$2.48	$2.55	$2.46	$2.53	$2.53	7,187
2022-08-08	$2.37	$2.55	$2.37	$2.51	$2.51	15,225
2022-08-05	$2.50	$2.50	$2.45	$2.50	$2.50	1,700
2022-08-04	$2.50	$2.59	$2.47	$2.59	$2.59	2,800
2022-08-03	$2.49	$2.49	$2.49	$2.49	$2.49	1,000
2022-08-02	$2.50	$2.50	$2.48	$2.49	$2.49	3,376
2022-08-01	$2.55	$2.57	$2.55	$2.57	$2.57	638
2022-07-29	$2.60	$2.60	$2.60	$2.60	$2.60	101
2022-07-28	$2.58	$2.65	$2.57	$2.57	$2.57	2,603
2022-07-27	$2.54	$2.63	$2.50	$2.63	$2.63	2,100
2022-07-26	$2.61	$2.61	$2.52	$2.60	$2.60	2,045
2022-07-25	$2.62	$2.65	$2.57	$2.65	$2.65	1,915
2022-07-22	$2.62	$2.62	$2.62	$2.62	$2.62	300
2022-07-21	$2.78	$2.78	$2.70	$2.70	$2.70	1,500
2022-07-20	$2.68	$2.71	$2.61	$2.61	$2.61	1,218
2022-07-19	$2.64	$2.69	$2.54	$2.60	$2.60	5,165
2022-07-18	$2.61	$2.64	$2.58	$2.64	$2.64	2,254
2022-07-15	$2.65	$2.67	$2.57	$2.63	$2.63	6,661
2022-07-14	$2.72	$2.80	$2.54	$2.63	$2.63	19,879
2022-07-13	$2.81	$2.82	$2.81	$2.82	$2.82	200
2022-07-12	$2.80	$2.83	$2.80	$2.83	$2.83	758
2022-07-11	$2.81	$2.84	$2.78	$2.84	$2.84	2,100
2022-07-08	$2.88	$2.92	$2.81	$2.91	$2.91	5,854
2022-07-07	$2.83	$2.84	$2.65	$2.84	$2.84	7,400
2022-07-06	$2.77	$2.83	$2.77	$2.81	$2.81	1,818
2022-07-05	$2.76	$2.76	$2.74	$2.76	$2.76	3,482
2022-07-01	$2.73	$2.74	$2.65	$2.73	$2.73	4,392
2022-06-30	$2.69	$2.74	$2.65	$2.73	$2.73	11,716
2022-06-29	$2.80	$2.85	$2.80	$2.85	$2.85	6,995
2022-06-28	$2.82	$2.87	$2.78	$2.87	$2.87	7,666
2022-06-27	$2.87	$2.88	$2.85	$2.87	$2.87	1,003
2022-06-24	$2.92	$2.92	$2.74	$2.80	$2.80	4,664
2022-06-23	$2.97	$3.00	$2.97	$2.99	$2.99	2,020
2022-06-22	$2.94	$2.95	$2.94	$2.95	$2.95	200
2022-06-21	$2.98	$3.07	$2.95	$2.95	$2.95	9,445
2022-06-17	$3.00	$3.00	$3.00	$3.00	$3.00	101
2022-06-16	$3.16	$3.16	$3.00	$3.00	$3.00	1,175
2022-06-15	$2.97	$3.18	$2.97	$3.15	$3.15	6,276
2022-06-14	$3.15	$3.15	$2.96	$3.03	$3.03	386,205
2022-06-13	$3.13	$3.19	$3.10	$3.18	$3.18	15,179
2022-06-10	$3.19	$3.22	$3.10	$3.21	$3.21	5,500
2022-06-09	$3.19	$3.22	$3.13	$3.22	$3.22	8,500
2022-06-08	$3.08	$3.15	$3.08	$3.15	$3.15	2,708
2022-06-07	$3.14	$3.16	$3.05	$3.15	$3.15	501,900
2022-06-06	$3.15	$3.15	$3.03	$3.15	$3.15	9,190
2022-06-03	$3.11	$3.15	$3.11	$3.15	$3.15	10,190
2022-06-02	$3.19	$3.20	$3.05	$3.15	$3.15	7,654
2022-06-01	$3.01	$3.21	$3.01	$3.19	$3.19	59,009
2022-05-31	$3.02	$3.10	$3.00	$3.01	$3.01	14,942
2022-05-27	$3.00	$3.05	$3.00	$3.03	$3.03	10,419
2022-05-26	$3.08	$3.08	$3.00	$3.00	$3.00	28,689
2022-05-25	$2.94	$3.09	$2.94	$3.07	$3.07	20,172
2022-05-24	$2.80	$2.87	$2.76	$2.85	$2.85	35,071
2022-05-23	$2.73	$2.85	$2.73	$2.80	$2.80	2,063
2022-05-20	$2.73	$2.76	$2.70	$2.70	$2.70	45,097
2022-05-19	$2.78	$2.78	$2.70	$2.73	$2.73	13,591
2022-05-18	$2.60	$2.84	$2.60	$2.80	$2.80	6,116
2022-05-17	$2.83	$2.84	$2.78	$2.80	$2.80	3,881
2022-05-16	$2.74	$2.85	$2.74	$2.83	$2.83	1,600
2022-05-13	$2.72	$2.78	$2.72	$2.74	$2.74	5,282
2022-05-12	$2.75	$2.75	$2.50	$2.58	$2.58	9,588
2022-05-11	$2.60	$2.82	$2.54	$2.75	$2.75	46,261
2022-05-10	$2.86	$2.86	$2.60	$2.60	$2.60	24,430
2022-05-09	$3.15	$3.15	$2.86	$2.86	$2.86	45,873
2022-05-06	$3.26	$3.26	$3.15	$3.15	$3.15	4,812
2022-05-05	$3.24	$3.26	$3.16	$3.25	$3.25	12,920
2022-05-04	$3.21	$3.21	$3.16	$3.17	$3.17	3,700
2022-05-03	$3.15	$3.20	$3.15	$3.17	$3.17	13,755
2022-05-02	$3.35	$3.39	$3.15	$3.20	$3.20	10,101
2022-04-29	$3.22	$3.39	$3.15	$3.31	$3.31	34,404
2022-04-28	$3.18	$3.25	$3.14	$3.14	$3.14	37,220
2022-04-27	$3.09	$3.20	$3.02	$3.20	$3.20	103,268
2022-04-26	$3.15	$3.15	$3.08	$3.08	$3.08	11,016
2022-04-25	$3.15	$3.18	$3.10	$3.18	$3.18	20,372
2022-04-22	$3.21	$3.25	$3.15	$3.18	$3.18	19,700
2022-04-21	$3.07	$3.25	$3.07	$3.25	$3.25	18,070
2022-04-20	$3.19	$3.24	$3.01	$3.12	$3.12	9,503
2022-04-19	$3.15	$3.15	$3.01	$3.01	$3.01	11,098
2022-04-18	$3.03	$3.11	$3.03	$3.05	$3.05	15,136
2022-04-14	$2.97	$3.09	$2.97	$3.05	$3.05	26,395
2022-04-13	$2.91	$2.96	$2.86	$2.91	$2.91	9,430
2022-04-12	$2.92	$2.92	$2.86	$2.86	$2.86	37,148
2022-04-11	$2.94	$2.98	$2.88	$2.91	$2.91	12,765
2022-04-08	$2.80	$2.95	$2.80	$2.92	$2.92	16,950
2022-04-07	$2.87	$2.87	$2.80	$2.80	$2.80	37,023
2022-04-06	$2.73	$2.84	$2.72	$2.84	$2.84	29,140
2022-04-05	$2.70	$2.75	$2.70	$2.75	$2.75	21,184
2022-04-04	$2.65	$2.78	$2.65	$2.70	$2.70	56,887
2022-04-01	$2.48	$2.75	$2.44	$2.70	$2.70	40,186
2022-03-31	$2.32	$2.48	$2.32	$2.48	$2.48	22,801
2022-03-30	$2.34	$2.35	$2.31	$2.34	$2.34	10,809
2022-03-29	$2.36	$2.36	$2.32	$2.36	$2.36	13,095
2022-03-28	$2.33	$2.34	$2.30	$2.31	$2.31	5,363
2022-03-25	$2.33	$2.39	$2.30	$2.39	$2.39	7,568
2022-03-24	$2.35	$2.40	$2.30	$2.33	$2.33	7,435
2022-03-23	$2.32	$2.40	$2.30	$2.40	$2.40	17,077
2022-03-22	$2.38	$2.42	$2.34	$2.37	$2.37	12,913
2022-03-21	$2.36	$2.38	$2.29	$2.37	$2.37	12,913
2022-03-18	$2.40	$2.41	$2.29	$2.41	$2.41	11,292
2022-03-17	$2.30	$2.40	$2.28	$2.40	$2.40	19,488
2022-03-16	$2.31	$2.43	$2.24	$2.30	$2.30	32,550
2022-03-15	$2.22	$2.31	$2.13	$2.31	$2.31	31,938
2022-03-14	$2.13	$2.24	$2.10	$2.14	$2.14	9,042
2022-03-11	$2.05	$2.24	$2.04	$2.17	$2.17	22,106
2022-03-10	$2.08	$2.10	$2.00	$2.00	$2.00	595
2022-03-09	$2.03	$2.07	$2.03	$2.06	$2.06	5,234
2022-03-08	$2.08	$2.10	$2.05	$2.06	$2.06	6,100
2022-03-07	$2.09	$2.10	$2.05	$2.10	$2.10	818
2022-03-04	$2.08	$2.11	$2.05	$2.06	$2.06	15,739
2022-03-03	$2.04	$2.09	$1.95	$2.07	$2.07	4,310
2022-03-02	$2.07	$2.07	$2.01	$2.01	$2.01	2,461
2022-03-01	$2.10	$2.10	$2.02	$2.07	$2.07	13,448
2022-02-28	$2.23	$2.23	$2.07	$2.15	$2.15	5,417
2022-02-25	$2.02	$2.17	$2.02	$2.17	$2.17	17,633
2022-02-24	$2.08	$2.08	$1.95	$2.00	$2.00	29,787
2022-02-23	$2.20	$2.20	$2.07	$2.08	$2.08	15,789
2022-02-22	$2.30	$2.32	$2.00	$2.15	$2.15	135,056
2022-02-18	$2.41	$2.41	$2.41	$2.41	$2.41	0
2022-02-17	$2.35	$2.41	$2.31	$2.41	$2.41	3,195
2022-02-16	$2.28	$2.40	$2.28	$2.40	$2.40	6,828
2022-02-15	$2.30	$2.39	$2.22	$2.28	$2.28	9,433
2022-02-14	$2.27	$2.29	$2.25	$2.28	$2.28	15,437
2022-02-11	$2.26	$2.31	$2.26	$2.27	$2.27	16,113
2022-02-10	$2.28	$2.31	$2.23	$2.26	$2.26	3,231
2022-02-09	$2.25	$2.36	$2.25	$2.30	$2.30	4,157
2022-02-08	$2.30	$2.31	$2.16	$2.29	$2.29	7,674
2022-02-07	$2.26	$2.33	$2.26	$2.33	$2.33	1,721
2022-02-04	$2.26	$2.29	$2.26	$2.27	$2.27	4,321
2022-02-03	$2.26	$2.31	$2.25	$2.25	$2.25	6,377
2022-02-02	$2.18	$2.24	$2.18	$2.24	$2.24	6,131
2022-02-01	$2.18	$2.18	$2.15	$2.15	$2.15	3,999
2022-01-31	$2.22	$2.23	$2.17	$2.18	$2.18	28,996
2022-01-28	$2.15	$2.15	$2.15	$2.15	$2.15	520
2022-01-27	$2.18	$2.19	$2.15	$2.16	$2.16	24,037
2022-01-26	$2.08	$2.21	$2.08	$2.19	$2.19	18,120
2022-01-25	$2.15	$2.15	$2.05	$2.10	$2.10	20,701
2022-01-24	$2.25	$2.25	$2.04	$2.17	$2.17	20,384
2022-01-21	$2.47	$2.47	$2.17	$2.25	$2.25	41,256
2022-01-20	$2.50	$2.58	$2.50	$2.50	$2.50	3,510
2022-01-19	$2.66	$2.66	$2.50	$2.57	$2.57	2,649
2022-01-18	$2.60	$2.65	$2.57	$2.57	$2.57	2,649
2022-01-14	$2.70	$2.72	$2.70	$2.72	$2.72	1,075
2022-01-13	$2.65	$2.65	$2.62	$2.62	$2.62	1,326
2022-01-12	$2.61	$2.62	$2.60	$2.60	$2.60	1,246
2022-01-11	$2.63	$2.65	$2.60	$2.65	$2.65	1,198
2022-01-10	$2.60	$2.60	$2.52	$2.52	$2.52	2,961
2022-01-07	$2.57	$2.63	$2.57	$2.60	$2.60	1,765
2022-01-06	$2.55	$2.64	$2.54	$2.64	$2.64	5,284
2022-01-05	$2.53	$2.70	$2.53	$2.63	$2.63	11,238
2022-01-04	$2.53	$2.55	$2.50	$2.50	$2.50	2,883
2022-01-03	$2.45	$2.53	$2.45	$2.53	$2.53	7,632
2021-12-31	$2.45	$2.50	$2.38	$2.45	$2.45	12,738
2021-12-30	$2.50	$2.50	$2.37	$2.40	$2.40	46,044
2021-12-29	$2.45	$2.50	$2.45	$2.45	$2.45	18,277
2021-12-28	$2.51	$2.53	$2.47	$2.50	$2.50	88,846
2021-12-27	$2.56	$2.58	$2.42	$2.53	$2.53	16,083
2021-12-23	$2.40	$2.65	$2.40	$2.62	$2.62	18,040
2021-12-22	$2.39	$2.45	$2.35	$2.43	$2.43	57,473
2021-12-21	$2.23	$2.39	$2.23	$2.32	$2.32	27,138
2021-12-20	$2.35	$2.40	$2.00	$2.29	$2.29	201,926
2021-12-17	$2.45	$2.50	$2.40	$2.41	$2.41	28,021
2021-12-16	$2.64	$2.70	$2.48	$2.48	$2.48	25,305
2021-12-15	$2.75	$2.75	$2.55	$2.57	$2.57	26,731
2021-12-14	$2.95	$2.95	$2.72	$2.80	$2.80	12,326
2021-12-13	$3.00	$3.02	$2.90	$2.95	$2.95	3,837
2021-12-10	$3.05	$3.06	$2.91	$3.05	$3.05	240,165
2021-12-09	$2.92	$3.05	$2.92	$3.05	$3.05	49,529
2021-12-08	$2.81	$2.90	$2.78	$2.90	$2.90	13,548
2021-12-07	$2.78	$2.81	$2.70	$2.81	$2.81	12,248
2021-12-06	$2.67	$2.80	$2.66	$2.80	$2.80	13,856
2021-12-03	$2.88	$2.90	$2.62	$2.62	$2.62	10,679
2021-12-02	$3.11	$3.11	$2.85	$2.85	$2.85	21,231
2021-12-01	$2.90	$3.19	$2.90	$3.10	$3.10	58,173
2021-11-30	$2.44	$2.91	$2.44	$2.85	$2.85	82,760
2021-11-29	$2.52	$2.55	$2.36	$2.49	$2.49	20,637
2021-11-26	$2.55	$2.55	$2.34	$2.52	$2.52	12,824
2021-11-24	$2.55	$2.55	$2.55	$2.55	$2.55	444
2021-11-23	$2.50	$2.58	$2.50	$2.58	$2.58	527,615
2021-11-22	$2.55	$2.55	$2.49	$2.50	$2.50	259,205
2021-11-19	$2.53	$2.55	$2.50	$2.52	$2.52	10,195
2021-11-18	$2.58	$2.58	$2.52	$2.54	$2.54	5,040
2021-11-17	$2.57	$2.61	$2.57	$2.59	$2.59	8,353
2021-11-16	$2.59	$2.65	$2.55	$2.55	$2.55	27,330
2021-11-15	$2.65	$2.65	$2.59	$2.62	$2.62	8,503
2021-11-12	$2.68	$2.68	$2.62	$2.67	$2.67	10,861
2021-11-11	$2.78	$2.78	$2.63	$2.70	$2.70	27,555
2021-11-10	$2.75	$2.85	$2.71	$2.73	$2.73	103,813
2021-11-09	$2.75	$2.77	$2.75	$2.75	$2.75	39,312
2021-11-08	$2.74	$2.76	$2.74	$2.75	$2.75	31,046
2021-11-05	$2.75	$2.85	$2.70	$2.74	$2.74	14,967
2021-11-04	$2.84	$2.88	$2.73	$2.73	$2.73	14,384
2021-11-03	$2.77	$2.85	$2.77	$2.83	$2.83	13,697
2021-11-02	$2.66	$2.84	$2.66	$2.75	$2.75	32,544
2021-11-01	$2.80	$2.87	$2.64	$2.64	$2.64	29,658
2021-10-29	$2.74	$2.81	$2.64	$2.80	$2.80	94,935
2021-10-28	$2.61	$2.65	$2.53	$2.61	$2.61	40,249
2021-10-27	$2.35	$2.64	$2.35	$2.51	$2.51	316,350
2021-10-26	$2.20	$2.41	$2.20	$2.36	$2.36	66,951
2021-10-25	$2.25	$2.27	$2.20	$2.20	$2.20	35,101
2021-10-22	$2.13	$2.25	$2.13	$2.25	$2.25	92,129
2021-10-21	$2.07	$2.17	$2.06	$2.15	$2.15	97,647
2021-10-20	$2.10	$2.10	$2.00	$2.02	$2.02	28,084
2021-10-19	$1.96	$2.09	$1.93	$2.03	$2.03	53,398
2021-10-18	$1.83	$1.94	$1.83	$1.89	$1.89	39,621
2021-10-15	$1.90	$1.90	$1.87	$1.88	$1.88	10,830
2021-10-14	$1.92	$1.93	$1.87	$1.90	$1.90	16,260
2021-10-13	$1.88	$1.92	$1.85	$1.89	$1.89	8,894
2021-10-12	$1.83	$1.90	$1.82	$1.90	$1.90	6,947
2021-10-11	$1.84	$1.90	$1.84	$1.85	$1.85	12,600
2021-10-08	$1.90	$1.91	$1.82	$1.89	$1.89	6,844
2021-10-07	$1.88	$1.90	$1.83	$1.90	$1.90	23,382
2021-10-06	$1.90	$1.93	$1.83	$1.89	$1.89	115,020
2021-10-05	$2.00	$2.00	$1.82	$1.95	$1.95	44,593
2021-10-04	$2.10	$2.10	$1.86	$2.08	$2.08	20,150
2021-10-01	$2.12	$2.14	$1.98	$2.02	$2.02	24,702
2021-09-30	$2.03	$2.12	$1.94	$2.06	$2.06	15,210
2021-09-29	$1.94	$2.03	$1.92	$2.00	$2.00	24,380
2021-09-28	$1.91	$1.95	$1.86	$1.94	$1.94	17,857
2021-09-27	$1.88	$1.92	$1.80	$1.86	$1.86	18,011
2021-09-24	$1.88	$1.88	$1.77	$1.86	$1.86	48,781
2021-09-23	$1.80	$1.95	$1.80	$1.88	$1.88	138,275
2021-09-22	$1.70	$1.90	$1.68	$1.83	$1.83	1,546,600
2021-09-21	$1.77	$1.77	$1.62	$1.68	$1.68	1,364,469
2021-09-20	$1.55	$1.70	$1.50	$1.65	$1.65	479,162
2021-09-17	$1.91	$1.91	$1.75	$1.85	$1.85	22,396
2021-09-16	$1.99	$2.04	$1.75	$1.88	$1.88	67,557
2021-09-15	$1.94	$2.00	$1.90	$1.99	$1.99	214,433
2021-09-14	$1.65	$1.90	$1.65	$1.85	$1.85	1,041,132
2021-09-13	$1.55	$1.79	$1.55	$1.62	$1.62	103,124
2021-09-10	$1.54	$1.56	$1.51	$1.51	$1.51	8,010
2021-09-09	$1.54	$1.54	$1.47	$1.54	$1.54	2,151
2021-09-08	$1.58	$1.59	$1.52	$1.53	$1.53	13,509
2021-09-07	$1.58	$1.60	$1.58	$1.58	$1.58	8,733
2021-09-03	$1.49	$1.60	$1.49	$1.59	$1.59	26,116
2021-09-02	$1.59	$1.59	$1.48	$1.48	$1.48	24,364
2021-09-01	$1.52	$1.54	$1.50	$1.53	$1.53	7,090
2021-08-31	$1.52	$1.54	$1.50	$1.50	$1.50	8,585
2021-08-30	$1.65	$1.65	$1.47	$1.50	$1.50	56,411
2021-08-27	$1.54	$1.58	$1.49	$1.50	$1.50	14,880
2021-08-26	$1.50	$1.64	$1.50	$1.56	$1.56	35,545
2021-08-25	$1.50	$1.59	$1.43	$1.50	$1.50	16,730
2021-08-24	$1.43	$1.52	$1.43	$1.50	$1.50	9,792
2021-08-23	$1.43	$1.46	$1.41	$1.44	$1.44	8,783
2021-08-20	$1.47	$1.52	$1.39	$1.45	$1.45	62,397
2021-08-19	$1.47	$1.50	$1.42	$1.50	$1.50	11,750
2021-08-18	$1.45	$1.50	$1.40	$1.50	$1.50	19,073
2021-08-17	$1.49	$1.49	$1.47	$1.47	$1.47	9,667
2021-08-16	$1.54	$1.55	$1.47	$1.47	$1.47	39,683
2021-08-13	$1.52	$1.53	$1.51	$1.51	$1.51	5,616
2021-08-12	$1.53	$1.55	$1.52	$1.54	$1.54	5,748
2021-08-11	$1.54	$1.57	$1.47	$1.54	$1.54	8,204
2021-08-10	$1.56	$1.57	$1.49	$1.55	$1.55	3,428
2021-08-09	$1.54	$1.68	$1.47	$1.55	$1.55	48,758
2021-08-06	$1.62	$1.63	$1.54	$1.60	$1.60	3,963
2021-08-05	$1.52	$1.68	$1.50	$1.58	$1.58	45,122
2021-08-04	$1.66	$1.67	$1.51	$1.64	$1.64	27,957
2021-08-03	$1.65	$1.69	$1.61	$1.66	$1.66	11,538
2021-08-02	$1.71	$1.71	$1.63	$1.65	$1.65	104,903
2021-07-30	$1.74	$1.77	$1.73	$1.73	$1.73	23,609
2021-07-29	$1.73	$1.74	$1.72	$1.74	$1.74	5,945
2021-07-28	$1.73	$1.75	$1.73	$1.73	$1.73	525
2021-07-27	$1.80	$1.80	$1.71	$1.71	$1.71	13,553
2021-07-26	$1.74	$1.80	$1.73	$1.76	$1.76	5,981
2021-07-23	$1.82	$1.83	$1.75	$1.75	$1.75	53,663
2021-07-22	$1.65	$1.84	$1.65	$1.80	$1.80	91,674
2021-07-21	$1.55	$1.66	$1.55	$1.66	$1.66	80,084
2021-07-20	$1.49	$1.64	$1.49	$1.55	$1.55	63,266
2021-07-19	$1.58	$1.60	$1.46	$1.50	$1.50	34,056
2021-07-16	$1.62	$1.63	$1.55	$1.58	$1.58	43,094
2021-07-15	$1.65	$1.68	$1.60	$1.60	$1.60	34,075
2021-07-14	$1.68	$1.69	$1.65	$1.65	$1.65	18,659
2021-07-13	$1.69	$1.70	$1.66	$1.68	$1.68	43,615
2021-07-12	$1.70	$1.79	$1.68	$1.68	$1.68	42,608
2021-07-09	$1.73	$1.73	$1.62	$1.70	$1.70	262,763
2021-07-08	$1.94	$1.94	$1.64	$1.65	$1.65	183,989
2021-07-07	$1.88	$2.00	$1.76	$1.76	$1.76	61,803
2021-07-06	$2.00	$2.04	$1.88	$1.92	$1.92	13,700
2021-07-02	$1.98	$2.00	$1.95	$1.96	$1.96	20,997
2021-07-01	$1.99	$2.03	$1.92	$1.96	$1.96	29,779
2021-06-30	$1.98	$2.06	$1.95	$1.98	$1.98	107,428
2021-06-29	$2.05	$2.05	$1.88	$1.88	$1.88	209,145
2021-06-28	$2.04	$2.08	$1.90	$2.00	$2.00	174,492
2021-06-25	$2.10	$2.20	$1.67	$2.00	$2.00	251,265
2021-06-24	$2.60	$2.63	$1.93	$2.05	$2.05	307,664
2021-06-23	$6.30	$6.30	$2.10	$2.40	$2.40	1,232,675
2021-06-22	$6.05	$6.05	$5.90	$6.00	$6.00	4,097
2021-06-21	$6.15	$6.15	$5.90	$6.01	$6.01	13,810
2021-06-18	$6.05	$6.20	$6.05	$6.18	$6.18	4,529
2021-06-17	$6.10	$6.15	$6.07	$6.10	$6.10	5,000
2021-06-16	$6.00	$6.11	$6.00	$6.10	$6.10	936
2021-06-15	$6.05	$6.05	$6.05	$6.05	$6.05	265
2021-06-14	$6.15	$6.30	$6.15	$6.15	$6.15	18,892
2021-06-11	$6.04	$6.11	$6.04	$6.07	$6.07	1,590
2021-06-10	$6.03	$6.03	$5.96	$6.00	$6.00	4,174
2021-06-09	$6.10	$6.15	$6.03	$6.05	$6.05	15,548
2021-06-08	$6.08	$6.10	$6.04	$6.07	$6.07	17,213
2021-06-07	$6.00	$6.10	$5.98	$5.98	$5.98	3,062
2021-06-04	$5.96	$5.99	$5.96	$5.99	$5.99	1,156
2021-06-03	$6.12	$6.12	$5.85	$5.85	$5.85	3,857
2021-06-02	$5.90	$6.00	$5.90	$6.00	$6.00	9,775
2021-06-01	$5.95	$6.00	$5.86	$5.90	$5.90	12,165
2021-05-28	$5.75	$5.85	$5.73	$5.83	$5.83	4,200
2021-05-27	$5.52	$5.80	$5.45	$5.80	$5.80	25,128
2021-05-26	$5.36	$5.45	$5.35	$5.45	$5.45	1,527
2021-05-25	$5.47	$5.51	$5.40	$5.48	$5.48	12,455
2021-05-24	$5.60	$5.66	$5.35	$5.36	$5.36	21,800
2021-05-21	$5.41	$5.51	$5.39	$5.50	$5.50	6,240
2021-05-20	$5.46	$5.48	$5.40	$5.41	$5.41	3,866
2021-05-19	$5.34	$5.40	$5.34	$5.36	$5.36	8,209
2021-05-18	$5.39	$5.42	$5.25	$5.42	$5.42	3,903
2021-05-17	$5.61	$5.61	$5.49	$5.49	$5.49	3,399
2021-05-14	$5.50	$5.59	$5.50	$5.55	$5.55	5,948
2021-05-13	$5.50	$5.52	$5.45	$5.50	$5.50	33,595
2021-05-12	$5.48	$5.49	$5.45	$5.45	$5.45	10,686
2021-05-11	$5.50	$5.50	$5.41	$5.41	$5.41	4,888
2021-05-10	$5.41	$5.48	$5.41	$5.48	$5.48	3,875
2021-05-07	$5.34	$5.47	$5.33	$5.40	$5.40	30,688
2021-05-06	$5.23	$5.34	$5.22	$5.34	$5.34	9,674
2021-05-05	$5.35	$5.35	$5.17	$5.26	$5.26	5,395
2021-05-04	$5.30	$5.30	$5.14	$5.22	$5.22	11,102
2021-05-03	$5.37	$5.44	$5.31	$5.40	$5.40	35,467
2021-04-30	$5.53	$5.53	$5.45	$5.45	$5.45	511
2021-04-29	$5.45	$5.58	$5.45	$5.49	$5.49	13,417
2021-04-28	$5.70	$5.70	$5.61	$5.61	$5.61	8,291
2021-04-27	$5.70	$5.75	$5.70	$5.71	$5.71	500
2021-04-26	$5.81	$5.83	$5.75	$5.77	$5.77	3,901
2021-04-23	$5.75	$5.75	$5.60	$5.61	$5.61	3,864
2021-04-22	$5.75	$5.76	$5.69	$5.75	$5.75	953
2021-04-21	$5.60	$5.84	$5.60	$5.74	$5.74	7,543
2021-04-20	$5.64	$5.64	$5.51	$5.60	$5.60	6,602
2021-04-19	$5.88	$6.00	$5.63	$5.79	$5.79	42,886
2021-04-16	$5.66	$5.86	$5.66	$5.86	$5.86	11,189
2021-04-15	$5.85	$5.85	$5.44	$5.62	$5.62	8,670
2021-04-14	$5.64	$5.85	$5.64	$5.75	$5.75	14,449
2021-04-13	$5.60	$5.65	$5.56	$5.64	$5.64	2,721
2021-04-12	$5.85	$5.85	$5.60	$5.75	$5.75	13,435
2021-04-09	$6.20	$6.20	$5.80	$5.89	$5.89	15,581
2021-04-08	$5.30	$5.83	$5.30	$5.82	$5.82	51,348
2021-04-07	$5.13	$5.30	$5.04	$5.25	$5.25	22,004
2021-04-06	$4.75	$5.11	$4.75	$5.00	$5.00	18,136
2021-04-05	$4.71	$4.84	$4.71	$4.84	$4.84	11,750
2021-04-01	$4.69	$4.76	$4.65	$4.76	$4.76	19,169
2021-03-31	$4.61	$4.66	$4.60	$4.65	$4.65	9,002
2021-03-30	$4.56	$4.56	$4.49	$4.54	$4.54	12,020
2021-03-29	$4.47	$4.55	$4.47	$4.54	$4.54	12,605
2021-03-26	$4.52	$4.57	$4.52	$4.53	$4.53	11,296
2021-03-25	$4.61	$4.61	$4.47	$4.47	$4.47	7,304
2021-03-24	$4.59	$4.60	$4.54	$4.55	$4.55	8,818
2021-03-23	$4.54	$4.61	$4.52	$4.55	$4.55	6,929
2021-03-22	$4.53	$4.55	$4.49	$4.51	$4.51	8,990
2021-03-19	$4.54	$4.56	$4.50	$4.52	$4.52	10,092
2021-03-18	$4.59	$4.61	$4.48	$4.54	$4.54	9,330
2021-03-17	$4.63	$4.65	$4.55	$4.55	$4.55	3,882
2021-03-16	$4.67	$4.67	$4.65	$4.65	$4.65	8,180
2021-03-15	$4.47	$4.63	$4.47	$4.62	$4.62	7,137
2021-03-12	$4.43	$4.60	$4.43	$4.56	$4.56	7,431
2021-03-11	$4.52	$4.60	$4.52	$4.60	$4.60	33,209
2021-03-10	$4.50	$4.54	$4.45	$4.53	$4.53	12,077
2021-03-09	$4.53	$4.61	$4.48	$4.48	$4.48	29,035
2021-03-08	$4.53	$4.55	$4.50	$4.50	$4.50	6,010
2021-03-05	$4.53	$4.65	$4.50	$4.55	$4.55	10,927
2021-03-04	$4.54	$4.55	$4.45	$4.50	$4.50	4,269
2021-03-03	$4.60	$4.60	$4.53	$4.55	$4.55	8,106
2021-03-02	$4.61	$4.67	$4.59	$4.59	$4.59	4,524
2021-03-01	$4.66	$4.72	$4.65	$4.71	$4.71	14,533
2021-02-26	$4.60	$4.70	$4.55	$4.55	$4.55	25,305
2021-02-25	$4.65	$4.65	$4.55	$4.55	$4.55	25,305
2021-02-24	$4.64	$4.72	$4.56	$4.70	$4.70	9,611
2021-02-23	$4.67	$4.73	$4.57	$4.69	$4.69	7,794
2021-02-22	$4.64	$4.76	$4.64	$4.68	$4.68	21,814
2021-02-19	$4.85	$4.85	$4.65	$4.65	$4.65	22,672
2021-02-18	$5.00	$5.00	$4.75	$4.85	$4.85	4,800
2021-02-17	$5.00	$5.00	$4.85	$4.85	$4.85	4,800
2021-02-16	$5.20	$5.20	$4.96	$5.00	$5.00	18,717
2021-02-12	$4.76	$5.00	$4.73	$5.00	$5.00	39,638
2021-02-11	$4.75	$4.85	$4.60	$4.80	$4.80	40,823
2021-02-10	$4.71	$4.94	$4.70	$4.70	$4.70	16,147
2021-02-09	$4.75	$4.80	$4.60	$4.70	$4.70	16,147
2021-02-08	$4.79	$4.79	$4.55	$4.74	$4.74	12,335
2021-02-05	$4.75	$4.76	$4.65	$4.76	$4.76	2,282
2021-02-04	$4.90	$4.90	$4.60	$4.75	$4.75	24,427
2021-02-03	$4.83	$4.96	$4.78	$4.90	$4.90	38,852
2021-02-02	$4.80	$4.90	$4.55	$4.74	$4.74	19,128
2021-02-01	$5.10	$5.10	$4.60	$4.76	$4.76	25,609
2021-01-29	$4.85	$4.85	$4.64	$4.85	$4.85	10,405
2021-01-28	$4.75	$4.80	$4.65	$4.66	$4.66	24,970
2021-01-27	$4.95	$4.99	$4.81	$4.84	$4.84	24,053
2021-01-26	$4.93	$5.10	$4.93	$4.95	$4.95	322,519
2021-01-25	$4.86	$5.00	$4.80	$4.92	$4.92	372,337
2021-01-22	$5.00	$5.01	$4.86	$4.98	$4.98	10,321
2021-01-21	$5.28	$5.28	$5.00	$5.10	$5.10	8,999
2021-01-20	$4.96	$5.25	$4.89	$5.25	$5.25	28,460
2021-01-19	$4.94	$5.25	$4.67	$5.00	$5.00	79,870
2021-01-15	$5.10	$5.10	$4.30	$4.89	$4.89	102,172
2021-01-14	$5.64	$5.85	$5.58	$5.70	$5.70	18,622
2021-01-13	$5.87	$5.87	$5.25	$5.54	$5.54	83,311
2021-01-12	$6.15	$6.51	$5.75	$5.87	$5.87	23,563
2021-01-11	$5.91	$6.16	$5.69	$6.06	$6.06	27,874
2021-01-08	$5.80	$6.00	$5.72	$5.94	$5.94	28,948
2021-01-07	$6.50	$6.50	$5.78	$6.05	$6.05	44,640
2021-01-06	$6.80	$6.80	$6.00	$6.50	$6.50	20,631
2021-01-05	$7.39	$7.46	$6.77	$7.00	$7.00	16,080
2021-01-04	$7.50	$7.50	$7.40	$7.40	$7.40	76,915
2020-12-31	$7.55	$7.63	$7.55	$7.63	$7.63	19,702
2020-12-30	$7.50	$7.76	$7.50	$7.55	$7.55	19,371
2020-12-29	$7.41	$7.50	$7.28	$7.50	$7.50	11,410
2020-12-28	$7.86	$7.86	$7.32	$7.32	$7.32	17,018
2020-12-24	$8.25	$8.25	$7.80	$7.80	$7.80	4,610
2020-12-23	$8.65	$8.65	$8.30	$8.30	$8.30	18,258
2020-12-22	$8.75	$8.75	$8.40	$8.60	$8.60	15,770
2020-12-21	$8.35	$8.57	$8.20	$8.57	$8.57	18,356
2020-12-18	$7.72	$8.16	$7.67	$8.14	$8.14	383,358
2020-12-17	$7.65	$7.83	$7.50	$7.50	$7.50	30,765
2020-12-16	$7.65	$7.81	$7.35	$7.75	$7.75	64,186
2020-12-15	$8.60	$8.60	$7.03	$7.69	$7.69	53,185
2020-12-14	$9.29	$9.42	$8.70	$8.80	$8.80	103,543
2020-12-11	$9.70	$9.70	$9.30	$9.30	$9.30	12,101
2020-12-10	$9.55	$9.70	$9.51	$9.62	$9.62	5,677
2020-12-09	$9.20	$9.69	$9.10	$9.45	$9.45	14,877
2020-12-08	$9.70	$9.70	$9.11	$9.11	$9.11	123,237
2020-12-07	$9.57	$9.66	$9.45	$9.51	$9.51	120,193
2020-12-04	$9.51	$9.63	$9.51	$9.63	$9.63	10,800
2020-12-03	$9.42	$9.54	$9.41	$9.50	$9.50	2,294
2020-12-02	$9.36	$9.40	$9.36	$9.39	$9.39	23,069
2020-12-01	$9.75	$9.90	$9.36	$9.40	$9.40	23,513
2020-11-30	$9.79	$9.79	$9.57	$9.65	$9.65	10,184
2020-11-27	$9.75	$9.75	$9.60	$9.60	$9.60	1,005
2020-11-25	$9.42	$9.73	$9.42	$9.73	$9.73	9,558
2020-11-24	$9.52	$9.57	$9.33	$9.57	$9.57	10,433
2020-11-23	$9.73	$9.85	$9.35	$9.35	$9.35	28,504
2020-11-20	$9.93	$9.93	$9.35	$9.54	$9.54	60,436
2020-11-19	$8.90	$9.60	$8.90	$9.60	$9.60	34,096
2020-11-18	$7.96	$8.15	$7.95	$8.12	$8.12	11,890
2020-11-17	$7.85	$7.85	$7.76	$7.82	$7.82	27,499
2020-11-16	$7.82	$7.93	$7.82	$7.83	$7.83	3,056
2020-11-13	$7.85	$7.88	$7.84	$7.84	$7.84	6,479
2020-11-12	$8.00	$8.00	$7.87	$7.87	$7.87	5,830
2020-11-11	$7.92	$8.03	$7.86	$7.88	$7.88	9,153
2020-11-10	$8.05	$8.06	$7.90	$7.90	$7.90	4,983
2020-11-09	$7.90	$8.28	$7.90	$7.95	$7.95	43,901
2020-11-06	$7.78	$7.83	$7.78	$7.83	$7.83	397
2020-11-05	$7.30	$7.63	$7.30	$7.62	$7.62	17,742
2020-11-04	$7.41	$7.70	$7.05	$7.26	$7.26	17,785
2020-11-03	$7.29	$7.43	$7.29	$7.43	$7.43	148,531
2020-11-02	$7.31	$7.35	$7.05	$7.10	$7.10	30,266
2020-10-30	$7.58	$7.63	$7.27	$7.27	$7.27	8,604
2020-10-29	$7.52	$7.58	$7.51	$7.53	$7.53	2,223
2020-10-28	$7.75	$7.75	$7.51	$7.52	$7.52	2,720
2020-10-27	$7.82	$7.85	$7.79	$7.80	$7.80	24,121
2020-10-26	$7.92	$7.92	$7.85	$7.88	$7.88	5,025
2020-10-23	$7.94	$7.96	$7.85	$7.93	$7.93	15,850
2020-10-22	$7.90	$7.94	$7.85	$7.93	$7.93	6,683
2020-10-21	$7.95	$7.95	$7.81	$7.85	$7.85	9,561
2020-10-20	$7.84	$7.95	$7.84	$7.91	$7.91	18,111
2020-10-19	$7.79	$7.87	$7.78	$7.80	$7.80	8,871
2020-10-16	$7.74	$7.80	$7.70	$7.80	$7.80	28,476
2020-10-15	$7.60	$7.81	$7.60	$7.81	$7.81	3,038
2020-10-14	$7.60	$7.65	$7.60	$7.65	$7.65	450
2020-10-13	$7.58	$7.65	$7.58	$7.60	$7.60	2,600
2020-10-12	$7.62	$7.65	$7.56	$7.65	$7.65	255,128
2020-10-09	$7.70	$7.75	$7.60	$7.60	$7.60	9,358
2020-10-08	$7.60	$7.70	$7.60	$7.65	$7.65	15,236
2020-10-07	$7.56	$7.60	$7.51	$7.60	$7.60	1,832
2020-10-06	$7.60	$7.64	$7.50	$7.55	$7.55	15,834
2020-10-05	$7.65	$7.65	$7.56	$7.60	$7.60	2,206
2020-10-02	$7.55	$7.56	$7.55	$7.56	$7.56	950
2020-10-01	$7.71	$7.75	$7.50	$7.72	$7.72	825
2020-09-30	$7.40	$7.69	$7.40	$7.69	$7.69	9,348
2020-09-29	$7.39	$7.48	$7.38	$7.40	$7.40	1,400
2020-09-28	$7.32	$7.46	$7.30	$7.45	$7.45	7,317
2020-09-25	$7.10	$7.25	$7.10	$7.25	$7.25	12,546
2020-09-24	$6.90	$7.15	$6.90	$7.10	$7.10	13,307
2020-09-23	$7.23	$7.23	$7.10	$7.15	$7.15	3,298
2020-09-22	$7.03	$7.36	$7.03	$7.11	$7.11	16,535
2020-09-21	$6.75	$7.27	$6.73	$7.11	$7.11	110,651
2020-09-18	$6.69	$6.90	$6.67	$6.75	$6.75	10,906
2020-09-17	$6.96	$7.00	$6.75	$6.80	$6.80	3,376
2020-09-16	$7.20	$7.25	$6.96	$6.96	$6.96	4,909
2020-09-15	$7.20	$7.20	$7.11	$7.20	$7.20	1,203
2020-09-14	$7.41	$7.42	$7.40	$7.40	$7.40	1,046
2020-09-11	$7.40	$7.59	$7.35	$7.58	$7.58	3,341
2020-09-10	$7.75	$7.75	$7.55	$7.55	$7.55	902
2020-09-09	$7.75	$7.75	$7.64	$7.64	$7.64	2,333
2020-09-08	$7.93	$7.93	$7.75	$7.77	$7.77	1,591
2020-09-04	$7.90	$8.00	$7.85	$8.00	$8.00	22,852
2020-09-03	$8.09	$8.09	$7.95	$7.95	$7.95	28,271
2020-09-02	$8.06	$8.07	$8.02	$8.07	$8.07	3,800
2020-09-01	$8.17	$8.17	$8.00	$8.00	$8.00	1,631
2020-08-31	$8.10	$8.14	$7.98	$8.14	$8.14	1,836
2020-08-28	$8.00	$8.10	$8.00	$8.05	$8.05	9,856
2020-08-27	$7.85	$7.97	$7.85	$7.85	$7.85	2,204
2020-08-26	$8.00	$8.09	$7.79	$7.80	$7.80	7,206
2020-08-25	$7.85	$7.98	$7.85	$7.98	$7.98	3,813
2020-08-24	$7.91	$7.93	$7.85	$7.93	$7.93	1,750
2020-08-21	$7.90	$7.90	$7.90	$7.90	$7.90	2,300
2020-08-20	$7.90	$7.93	$7.87	$7.90	$7.90	3,617
2020-08-19	$8.00	$8.05	$7.90	$7.90	$7.90	11,935
2020-08-18	$7.95	$7.97	$7.85	$7.97	$7.97	24,119
2020-08-17	$7.66	$7.92	$7.66	$7.90	$7.90	12,600
2020-08-14	$7.60	$7.70	$7.60	$7.68	$7.68	3,967
2020-08-13	$7.42	$7.65	$7.42	$7.60	$7.60	5,909
2020-08-12	$7.28	$7.40	$7.28	$7.40	$7.40	3,179
2020-08-11	$7.40	$7.44	$7.35	$7.35	$7.35	1,654
2020-08-10	$7.37	$7.50	$7.37	$7.37	$7.37	1,716
2020-08-07	$7.36	$7.50	$7.36	$7.50	$7.50	1,210
2020-08-06	$7.32	$7.40	$7.29	$7.40	$7.40	4,250
2020-08-05	$7.45	$7.45	$7.34	$7.34	$7.34	1,112
2020-08-04	$7.27	$7.50	$7.20	$7.50	$7.50	15,905
2020-08-03	$7.35	$7.40	$7.20	$7.29	$7.29	7,088
2020-07-31	$7.40	$7.40	$7.35	$7.35	$7.35	4,472
2020-07-30	$7.55	$7.55	$7.55	$7.55	$7.55	15
2020-07-29	$7.60	$7.60	$7.47	$7.55	$7.55	5,275
2020-07-28	$7.59	$7.59	$7.45	$7.45	$7.45	11,486
2020-07-27	$7.69	$7.75	$7.45	$7.47	$7.47	102,947
2020-07-24	$7.57	$7.72	$7.57	$7.72	$7.72	1,262
2020-07-23	$7.75	$7.75	$7.65	$7.65	$7.65	3,650
2020-07-22	$7.71	$7.78	$7.65	$7.70	$7.70	3,523
2020-07-21	$7.80	$7.80	$7.65	$7.80	$7.80	2,028
2020-07-20	$7.91	$7.91	$7.70	$7.70	$7.70	3,020
2020-07-17	$8.05	$8.05	$7.76	$7.83	$7.83	7,100
2020-07-16	$7.97	$8.09	$7.90	$7.90	$7.90	5,500
2020-07-15	$8.13	$8.15	$7.97	$8.00	$8.00	5,300
2020-07-14	$7.89	$8.15	$7.88	$8.05	$8.05	4,900
2020-07-13	$7.86	$8.12	$7.85	$7.95	$7.95	16,600
2020-07-10	$7.35	$7.93	$7.35	$7.85	$7.85	13,000
2020-07-09	$6.85	$7.60	$6.80	$7.25	$7.25	16,700
2020-07-08	$6.85	$6.90	$6.82	$6.82	$6.82	6,800
2020-07-07	$6.94	$6.94	$6.82	$6.90	$6.90	3,300
2020-07-06	$6.90	$6.90	$6.80	$6.80	$6.80	2,600
2020-07-02	$6.90	$7.05	$6.90	$6.94	$6.94	5,000
2020-07-01	$7.00	$7.05	$6.87	$6.90	$6.90	5,300
2020-06-30	$6.60	$7.00	$6.60	$6.95	$6.95	10,800
2020-06-29	$6.30	$6.60	$6.30	$6.55	$6.55	10,297
2020-06-26	$6.55	$6.60	$6.40	$6.51	$6.51	5,107
2020-06-25	$6.65	$6.65	$6.57	$6.60	$6.60	2,216
2020-06-24	$6.83	$6.85	$6.63	$6.63	$6.63	1,930
2020-06-23	$6.47	$6.88	$6.47	$6.88	$6.88	5,655
2020-06-22	$6.71	$6.71	$6.20	$6.43	$6.43	16,964
2020-06-19	$7.30	$7.30	$6.60	$6.70	$6.70	8,006
2020-06-18	$7.18	$7.30	$7.18	$7.25	$7.25	3,850
2020-06-17	$7.26	$7.49	$7.18	$7.32	$7.32	20,888
2020-06-16	$7.20	$7.68	$7.20	$7.26	$7.26	53,649
2020-06-15	$7.23	$7.23	$6.90	$7.00	$7.00	30,181
2020-06-12	$7.40	$7.40	$7.20	$7.20	$7.20	65,482
2020-06-11	$7.52	$7.52	$7.25	$7.25	$7.25	19,842
2020-06-10	$7.57	$7.61	$7.53	$7.56	$7.56	5,696
2020-06-09	$7.85	$7.85	$7.55	$7.65	$7.65	10,193
2020-06-08	$7.90	$7.90	$7.76	$7.85	$7.85	12,463
2020-06-05	$8.00	$8.01	$7.80	$7.90	$7.90	24,189
2020-06-04	$8.04	$8.07	$7.90	$7.90	$7.90	2,405
2020-06-03	$7.98	$8.10	$7.87	$8.10	$8.10	12,408
2020-06-02	$7.85	$8.00	$7.84	$7.86	$7.86	102,739
2020-06-01	$7.84	$7.87	$7.80	$7.84	$7.84	25,163
2020-05-29	$7.84	$7.84	$7.70	$7.84	$7.84	5,072
2020-05-28	$7.70	$7.70	$7.60	$7.60	$7.60	4,364
2020-05-27	$7.67	$7.85	$7.65	$7.84	$7.84	2,719
2020-05-26	$7.50	$7.89	$7.50	$7.65	$7.65	13,683
2020-05-22	$7.56	$7.56	$7.25	$7.45	$7.45	8,301
2020-05-21	$7.57	$8.00	$7.40	$7.55	$7.55	33,237
2020-05-20	$7.15	$7.39	$7.07	$7.35	$7.35	203,483
2020-05-19	$7.00	$7.25	$6.95	$7.05	$7.05	186,651
2020-05-18	$6.35	$6.35	$6.25	$6.25	$6.25	17,024
2020-05-15	$6.15	$6.30	$6.08	$6.30	$6.30	14,493
2020-05-14	$6.15	$6.23	$5.90	$6.07	$6.07	21,423
2020-05-13	$6.45	$6.45	$6.15	$6.31	$6.31	29,969
2020-05-12	$6.66	$6.74	$6.50	$6.52	$6.52	35,851
2020-05-11	$6.10	$6.70	$6.10	$6.61	$6.61	24,453
2020-05-08	$6.26	$6.33	$6.05	$6.05	$6.05	24,662
2020-05-07	$6.13	$6.22	$6.00	$6.22	$6.22	12,140
2020-05-06	$6.15	$6.19	$6.07	$6.13	$6.13	9,223
2020-05-05	$6.13	$6.46	$6.12	$6.20	$6.20	16,669
2020-05-04	$5.55	$6.16	$5.48	$6.10	$6.10	34,196
2020-05-01	$5.58	$5.65	$5.46	$5.50	$5.50	3,096
2020-04-30	$5.48	$5.65	$5.37	$5.65	$5.65	8,932
2020-04-29	$5.34	$5.65	$5.30	$5.36	$5.36	48,120
2020-04-28	$5.25	$5.30	$5.16	$5.25	$5.25	14,179
2020-04-27	$5.25	$5.32	$5.10	$5.21	$5.21	5,334
2020-04-24	$5.38	$5.40	$5.24	$5.30	$5.30	34,805
2020-04-23	$5.32	$5.35	$5.18	$5.30	$5.30	24,428
2020-04-22	$5.40	$5.44	$5.34	$5.35	$5.35	64,603
2020-04-21	$5.58	$5.58	$5.20	$5.30	$5.30	48,065
2020-04-20	$6.05	$6.05	$5.63	$5.65	$5.65	21,058
2020-04-17	$6.25	$6.25	$6.07	$6.11	$6.11	8,538
2020-04-16	$5.97	$6.06	$5.85	$6.05	$6.05	24,582
2020-04-15	$6.00	$6.05	$5.85	$6.05	$6.05	20,829
2020-04-14	$6.00	$6.20	$6.00	$6.12	$6.12	26,812
2020-04-13	$6.02	$6.03	$5.91	$6.00	$6.00	5,940
2020-04-09	$5.69	$6.23	$5.63	$6.00	$6.00	28,129
2020-04-08	$5.20	$5.75	$5.20	$5.55	$5.55	15,522
2020-04-07	$4.89	$5.20	$4.89	$5.10	$5.10	53,186
2020-04-06	$4.57	$4.70	$4.57	$4.70	$4.70	15,757
2020-04-03	$4.60	$4.66	$4.45	$4.58	$4.58	5,479
2020-04-02	$4.58	$4.70	$4.58	$4.70	$4.70	4,847
2020-04-01	$5.10	$5.10	$4.58	$4.73	$4.73	13,730
2020-03-31	$5.40	$5.40	$5.11	$5.22	$5.22	7,166
2020-03-30	$5.27	$5.30	$5.21	$5.21	$5.21	7,284
2020-03-27	$5.75	$5.80	$5.35	$5.38	$5.38	7,361
2020-03-26	$5.66	$6.09	$5.25	$5.95	$5.95	37,339
2020-03-25	$4.77	$5.60	$4.77	$5.60	$5.60	17,601
2020-03-24	$4.49	$4.83	$4.37	$4.80	$4.80	39,828
2020-03-23	$4.51	$4.66	$4.30	$4.51	$4.51	5,383
2020-03-20	$5.37	$5.37	$4.60	$4.69	$4.69	43,276
2020-03-19	$4.76	$5.55	$4.30	$5.20	$5.20	56,253
2020-03-18	$6.20	$6.20	$4.65	$4.99	$4.99	47,405
2020-03-17	$6.17	$6.50	$6.16	$6.48	$6.48	16,475
2020-03-16	$6.30	$6.38	$5.67	$6.12	$6.12	27,598
2020-03-13	$6.99	$7.18	$6.70	$7.00	$7.00	35,384
2020-03-12	$7.00	$7.00	$6.10	$6.66	$6.66	19,607
2020-03-11	$8.00	$8.12	$7.65	$7.65	$7.65	30,784
2020-03-10	$8.31	$8.32	$7.90	$8.00	$8.00	34,625
2020-03-09	$8.85	$8.85	$7.99	$8.05	$8.05	20,803
2020-03-06	$9.61	$9.61	$9.25	$9.31	$9.31	11,907
2020-03-05	$9.85	$9.85	$9.65	$9.65	$9.65	6,030
2020-03-04	$9.86	$10.00	$9.85	$10.00	$10.00	3,611
2020-03-03	$9.90	$9.90	$9.80	$9.80	$9.80	367
2020-03-02	$9.85	$9.87	$9.80	$9.80	$9.80	9,418
2020-02-28	$9.80	$9.93	$9.51	$9.90	$9.90	5,509
2020-02-27	$10.20	$10.20	$9.90	$10.03	$10.03	42,899
2020-02-26	$10.22	$10.30	$10.22	$10.25	$10.25	46,044
2020-02-25	$10.47	$10.55	$10.22	$10.40	$10.40	56,010
2020-02-24	$10.40	$10.55	$10.25	$10.50	$10.50	13,302
2020-02-21	$10.57	$10.60	$10.45	$10.50	$10.50	3,070
2020-02-20	$10.44	$10.65	$10.35	$10.59	$10.59	111,587
2020-02-19	$10.35	$10.45	$10.30	$10.30	$10.30	3,177
2020-02-18	$10.40	$10.44	$10.40	$10.44	$10.44	430
2020-02-14	$10.58	$10.61	$10.50	$10.50	$10.50	4,021
2020-02-13	$10.38	$10.57	$10.36	$10.50	$10.50	3,853
2020-02-12	$10.43	$10.55	$10.36	$10.36	$10.36	2,168
2020-02-11	$10.46	$10.46	$10.29	$10.35	$10.35	2,208
2020-02-10	$10.43	$10.43	$10.30	$10.30	$10.30	3,500
2020-02-07	$10.35	$10.50	$10.32	$10.39	$10.39	1,679
2020-02-06	$10.55	$10.59	$10.35	$10.45	$10.45	7,293
2020-02-05	$10.63	$10.63	$10.50	$10.60	$10.60	2,384
2020-02-04	$10.51	$10.71	$10.50	$10.55	$10.55	21,402
2020-02-03	$10.20	$10.30	$10.15	$10.30	$10.30	1,465
2020-01-31	$10.37	$10.37	$10.18	$10.25	$10.25	11,497
2020-01-30	$10.32	$10.42	$10.13	$10.13	$10.13	11,691
2020-01-29	$10.51	$10.51	$10.30	$10.30	$10.30	10,795
2020-01-28	$10.83	$10.90	$10.64	$10.64	$10.64	2,132
2020-01-27	$10.95	$10.95	$10.86	$10.86	$10.86	13,553
2020-01-24	$10.96	$11.00	$10.96	$11.00	$11.00	1,703
2020-01-23	$11.00	$11.02	$10.87	$10.87	$10.87	3,758
2020-01-22	$11.02	$11.02	$11.01	$11.02	$11.02	840
2020-01-21	$11.10	$11.11	$11.02	$11.03	$11.03	1,831
2020-01-17	$11.05	$11.08	$11.05	$11.08	$11.08	2,309
2020-01-16	$11.00	$11.13	$11.00	$11.01	$11.01	4,051
2020-01-15	$10.90	$11.05	$10.81	$10.95	$10.95	4,663
2020-01-14	$10.77	$10.88	$10.20	$10.80	$10.80	131,250
2020-01-13	$11.40	$11.40	$10.76	$10.80	$10.80	9,826
2020-01-10	$11.56	$11.58	$11.40	$11.40	$11.40	3,212
2020-01-09	$11.44	$11.47	$11.44	$11.47	$11.47	1,150
2020-01-08	$11.55	$11.60	$11.36	$11.42	$11.42	8,661
2020-01-07	$11.28	$11.50	$11.28	$11.48	$11.48	25,229
2020-01-06	$11.18	$11.30	$11.15	$11.29	$11.29	23,150
2020-01-03	$11.20	$11.20	$11.20	$11.20	$11.20	201
2020-01-02	$10.98	$11.22	$10.98	$11.17	$11.17	3,804
2019-12-31	$10.78	$11.05	$10.77	$10.90	$10.90	9,263
2019-12-30	$10.87	$11.02	$10.85	$10.85	$10.85	4,200
2019-12-27	$10.85	$11.01	$10.85	$11.01	$11.01	8,330
2019-12-26	$10.93	$11.00	$10.87	$10.89	$10.89	3,152
2019-12-24	$10.90	$10.96	$10.90	$10.96	$10.96	3,761
2019-12-23	$10.99	$11.01	$10.85	$11.01	$11.01	6,185
2019-12-20	$11.10	$11.15	$11.08	$11.08	$11.08	5,708
2019-12-19	$11.24	$11.24	$11.09	$11.15	$11.15	12,580
2019-12-18	$10.67	$11.11	$10.67	$11.11	$11.11	7,977
2019-12-17	$10.62	$10.83	$10.60	$10.71	$10.71	8,247
2019-12-16	$11.05	$11.05	$10.60	$10.60	$10.60	7,257
2019-12-13	$10.50	$11.02	$10.42	$10.95	$10.95	10,736
2019-12-12	$10.70	$10.70	$10.45	$10.54	$10.54	8,916
2019-12-11	$10.55	$10.70	$10.44	$10.70	$10.70	3,748
2019-12-10	$10.45	$10.53	$10.45	$10.50	$10.50	1,328
2019-12-09	$10.50	$10.76	$10.49	$10.51	$10.51	10,994
2019-12-06	$9.77	$10.40	$9.77	$10.20	$10.20	38,315
2019-12-05	$9.60	$9.63	$9.60	$9.61	$9.61	4,127
2019-12-04	$9.59	$9.78	$9.52	$9.60	$9.60	6,657
2019-12-03	$9.51	$9.60	$9.45	$9.53	$9.53	7,036
2019-12-02	$9.51	$9.74	$9.51	$9.55	$9.55	11,894
2019-11-29	$9.60	$9.60	$9.50	$9.50	$9.50	3,663
2019-11-27	$9.76	$9.76	$9.50	$9.60	$9.60	15,910
2019-11-26	$9.51	$9.70	$9.45	$9.65	$9.65	41,527
2019-11-25	$9.42	$9.59	$9.37	$9.53	$9.53	12,264
2019-11-22	$9.12	$9.40	$9.12	$9.25	$9.25	81,166
2019-11-21	$8.75	$9.19	$8.75	$9.00	$9.00	31,710
2019-11-20	$8.65	$8.75	$8.44	$8.71	$8.71	164,351
2019-11-19	$9.68	$9.68	$8.68	$8.79	$8.79	49,155
2019-11-18	$9.31	$9.85	$9.31	$9.85	$9.85	111,113
2019-11-15	$9.40	$9.63	$9.40	$9.63	$9.63	14,245
2019-11-14	$9.78	$9.78	$9.37	$9.50	$9.50	24,740
2019-11-13	$10.58	$10.58	$9.78	$9.78	$9.78	18,993
2019-11-12	$10.55	$10.55	$10.50	$10.50	$10.50	2,251
2019-11-11	$10.60	$10.65	$10.40	$10.65	$10.65	7,619
2019-11-08	$10.59	$10.80	$10.51	$10.80	$10.80	32,099
2019-11-07	$10.45	$10.50	$10.43	$10.50	$10.50	18,432
2019-11-06	$10.29	$10.35	$10.11	$10.27	$10.27	8,765
2019-11-05	$10.57	$10.58	$10.25	$10.42	$10.42	28,270
2019-11-04	$10.60	$10.65	$10.58	$10.58	$10.58	14,748
2019-11-01	$10.40	$10.75	$10.40	$10.60	$10.60	4,983
2019-10-31	$10.75	$10.75	$10.50	$10.57	$10.57	8,363
2019-10-30	$10.75	$10.85	$10.75	$10.80	$10.80	6,555
2019-10-29	$11.00	$11.00	$10.60	$10.85	$10.85	96,006
2019-10-28	$11.45	$11.45	$11.08	$11.08	$11.08	17,555
2019-10-25	$11.50	$11.55	$11.42	$11.50	$11.50	185,452
2019-10-24	$11.50	$11.60	$11.46	$11.50	$11.50	17,030
2019-10-23	$11.49	$11.60	$11.03	$11.55	$11.55	22,483
2019-10-22	$12.00	$12.00	$11.67	$11.69	$11.69	25,532
2019-10-21	$11.85	$12.13	$11.84	$12.13	$12.13	4,332
2019-10-18	$11.75	$11.90	$11.75	$11.90	$11.90	1,725
2019-10-17	$11.85	$11.90	$11.51	$11.76	$11.76	8,335
2019-10-16	$11.92	$11.92	$11.81	$11.90	$11.90	19,200
2019-10-15	$12.04	$12.04	$11.98	$11.99	$11.99	1,439
2019-10-14	$12.22	$12.22	$12.07	$12.08	$12.08	760
2019-10-11	$12.08	$12.25	$12.07	$12.20	$12.20	45,398
2019-10-10	$12.00	$12.08	$12.00	$12.08	$12.08	47,031
2019-10-09	$11.80	$12.11	$11.80	$12.00	$12.00	102,798
2019-10-08	$12.14	$12.14	$11.74	$11.85	$11.85	30,603
2019-10-07	$12.00	$12.22	$11.90	$12.22	$12.22	7,699
2019-10-04	$11.61	$12.10	$11.61	$12.10	$12.10	6,492
2019-10-03	$11.26	$11.73	$11.21	$11.60	$11.60	32,266
2019-10-02	$11.20	$11.35	$10.98	$11.26	$11.26	24,330
2019-10-01	$12.30	$12.30	$11.40	$11.50	$11.50	38,736
2019-09-30	$12.50	$12.50	$12.01	$12.40	$12.40	21,341
2019-09-27	$11.90	$12.40	$11.80	$12.35	$12.35	139,979
2019-09-26	$12.18	$12.18	$11.70	$11.81	$11.81	352,370
2019-09-25	$12.36	$12.36	$12.11	$12.30	$12.30	5,410
2019-09-24	$12.50	$12.69	$12.25	$12.36	$12.36	36,406
2019-09-23	$12.45	$12.55	$12.30	$12.50	$12.50	25,376
2019-09-20	$12.35	$12.65	$12.33	$12.35	$12.35	7,646
2019-09-19	$12.37	$12.37	$12.25	$12.25	$12.25	2,405
2019-09-18	$12.58	$12.60	$12.35	$12.35	$12.35	5,655
2019-09-17	$12.60	$12.68	$12.40	$12.44	$12.44	42,652
2019-09-16	$12.32	$12.49	$12.25	$12.47	$12.47	37,736
2019-09-13	$12.15	$12.46	$12.15	$12.30	$12.30	35,075
2019-09-12	$12.45	$12.65	$12.10	$12.24	$12.24	15,956
2019-09-11	$12.55	$12.55	$12.13	$12.14	$12.14	13,076
2019-09-10	$12.80	$12.81	$12.22	$12.34	$12.34	23,700
2019-09-09	$12.45	$13.88	$12.10	$12.74	$12.74	78,608
2019-09-06	$10.82	$10.82	$10.18	$10.49	$10.49	35,276
2019-09-05	$11.20	$11.60	$11.09	$11.40	$11.40	74,313
2019-09-04	$11.30	$11.55	$11.20	$11.20	$11.20	14,321
2019-09-03	$10.90	$11.09	$10.70	$10.90	$10.90	7,439
2019-08-30	$10.90	$10.90	$10.69	$10.80	$10.80	28,734
2019-08-29	$11.00	$11.00	$10.70	$10.70	$10.70	26,132
2019-08-28	$10.88	$11.00	$10.76	$10.93	$10.93	18,355
2019-08-27	$10.67	$10.67	$10.66	$10.66	$10.66	2,800
2019-08-26	$10.65	$10.65	$10.65	$10.65	$10.65	1,296
2019-08-23	$10.92	$10.93	$10.65	$10.65	$10.65	23,729
2019-08-22	$10.39	$10.96	$10.39	$10.88	$10.88	86,174
2019-08-21	$9.75	$10.50	$9.70	$10.50	$10.50	38,593
2019-08-20	$9.88	$9.88	$9.80	$9.80	$9.80	1,598
2019-08-19	$9.95	$9.95	$9.85	$9.86	$9.86	1,515
2019-08-16	$9.80	$9.95	$9.80	$9.95	$9.95	225
2019-08-15	$9.75	$9.85	$9.75	$9.85	$9.85	1,100
2019-08-14	$10.01	$10.01	$9.75	$9.85	$9.85	3,245
2019-08-13	$10.05	$10.11	$10.05	$10.10	$10.10	2,100
2019-08-12	$10.11	$10.23	$10.11	$10.15	$10.15	500
2019-08-09	$10.30	$10.50	$10.30	$10.32	$10.32	7,200
2019-08-08	$10.30	$10.50	$10.30	$10.32	$10.32	7,160
2019-08-07	$10.23	$10.23	$10.15	$10.15	$10.15	2,726
2019-08-06	$10.00	$10.20	$9.90	$10.17	$10.17	1,934
2019-08-05	$10.14	$10.14	$9.79	$9.82	$9.82	18,828
2019-08-02	$10.19	$10.19	$10.14	$10.14	$10.14	2,608
2019-08-01	$10.30	$10.45	$10.15	$10.15	$10.15	11,107
2019-07-31	$10.54	$10.54	$10.25	$10.40	$10.40	44,496
2019-07-30	$10.46	$10.47	$10.46	$10.47	$10.47	1,707
2019-07-29	$10.69	$10.69	$10.57	$10.64	$10.64	7,700
2019-07-26	$10.32	$10.69	$10.20	$10.67	$10.67	60,434
2019-07-25	$10.31	$10.40	$10.30	$10.33	$10.33	5,598
2019-07-24	$10.50	$10.50	$10.40	$10.40	$10.40	29,813
2019-07-23	$10.49	$10.67	$10.40	$10.40	$10.40	8,814
2019-07-22	$10.00	$10.44	$10.00	$10.40	$10.40	46,365
2019-07-19	$9.45	$10.09	$9.45	$10.09	$10.09	59,394
2019-07-18	$10.15	$10.15	$9.00	$9.56	$9.56	480,891
2019-07-17	$10.55	$10.55	$10.20	$10.22	$10.22	85,540
2019-07-16	$10.70	$10.80	$10.40	$10.50	$10.50	20,568
2019-07-15	$11.25	$11.25	$10.60	$10.95	$10.95	5,295
2019-07-12	$11.50	$11.51	$9.50	$10.83	$10.83	67,415
2019-07-11	$11.85	$11.88	$11.70	$11.70	$11.70	6,335
2019-07-10	$11.90	$11.90	$11.90	$11.90	$11.90	901
2019-07-09	$11.95	$12.06	$11.61	$11.90	$11.90	69,917
2019-07-08	$12.10	$12.20	$12.00	$12.05	$12.05	10,297
2019-07-05	$12.10	$12.22	$11.92	$12.16	$12.16	11,692
2019-07-03	$12.04	$12.10	$12.04	$12.10	$12.10	861
2019-07-02	$11.80	$12.11	$11.80	$12.00	$12.00	25,391
2019-07-01	$11.80	$11.94	$11.10	$11.75	$11.75	10,133
2019-06-28	$11.40	$11.40	$11.38	$11.38	$11.38	440
2019-06-27	$11.53	$11.55	$11.33	$11.55	$11.55	9,661
2019-06-26	$11.41	$11.41	$11.40	$11.40	$11.40	537
2019-06-25	$11.40	$11.65	$11.25	$11.47	$11.47	4,496
2019-06-24	$11.60	$11.60	$11.55	$11.55	$11.55	858
2019-06-21	$11.80	$11.80	$11.60	$11.60	$11.60	7,890
2019-06-20	$12.04	$12.10	$11.75	$11.75	$11.75	4,334
2019-06-19	$11.75	$11.99	$11.74	$11.92	$11.92	3,608
2019-06-18	$12.00	$12.00	$11.67	$11.70	$11.70	19,291
2019-06-17	$11.94	$12.05	$11.70	$11.91	$11.91	21,764
2019-06-14	$12.00	$12.00	$11.55	$11.98	$11.98	14,674
2019-06-13	$12.39	$12.39	$12.00	$12.10	$12.10	34,125
2019-06-12	$12.16	$12.35	$12.05	$12.33	$12.33	5,889
2019-06-11	$12.05	$12.20	$12.05	$12.05	$12.05	25,148
2019-06-10	$12.77	$12.77	$11.76	$12.04	$12.04	45,630
2019-06-07	$12.77	$12.90	$12.77	$12.80	$12.80	78,750
2019-06-06	$12.60	$12.85	$12.60	$12.75	$12.75	31,952
2019-06-05	$12.54	$12.75	$12.54	$12.67	$12.67	47,034
2019-06-04	$12.60	$12.83	$12.46	$12.56	$12.56	23,644
2019-06-03	$12.72	$12.75	$12.50	$12.55	$12.55	27,902
2019-05-31	$12.40	$12.75	$12.28	$12.72	$12.72	109,721
2019-05-30	$12.60	$12.65	$12.40	$12.40	$12.40	6,934
2019-05-29	$12.72	$12.72	$12.60	$12.60	$12.60	4,965
2019-05-28	$12.65	$12.84	$12.52	$12.63	$12.63	22,317
2019-05-24	$12.30	$12.64	$12.30	$12.55	$12.55	27,380
2019-05-23	$12.08	$12.19	$12.00	$12.05	$12.05	19,528
2019-05-22	$12.09	$12.30	$12.06	$12.29	$12.29	212,048
2019-05-21	$11.88	$12.38	$11.86	$12.29	$12.29	25,151
2019-05-20	$10.97	$11.89	$10.97	$11.80	$11.80	18,504
2019-05-17	$10.91	$11.06	$10.90	$10.97	$10.97	28,603
2019-05-16	$10.71	$11.02	$10.64	$10.91	$10.91	36,212
2019-05-15	$10.61	$10.68	$10.55	$10.55	$10.55	173,801
2019-05-14	$10.60	$11.00	$10.59	$10.59	$10.59	22,189
2019-05-13	$10.75	$10.78	$10.25	$10.60	$10.60	9,403
2019-05-10	$10.85	$10.99	$10.75	$10.75	$10.75	6,920
2019-05-09	$10.22	$10.89	$10.22	$10.89	$10.89	25,137
2019-05-08	$9.97	$10.35	$9.90	$10.31	$10.31	15,854
2019-05-07	$9.90	$10.07	$9.90	$9.95	$9.95	12,488
2019-05-06	$9.95	$9.99	$9.87	$9.95	$9.95	3,707
2019-05-03	$9.90	$9.95	$9.86	$9.95	$9.95	3,889
2019-05-02	$9.91	$9.91	$9.83	$9.86	$9.86	65,523
2019-05-01	$9.75	$9.90	$9.75	$9.90	$9.90	14,785
2019-04-30	$9.65	$9.74	$9.55	$9.72	$9.72	11,254
2019-04-29	$9.60	$9.66	$9.55	$9.63	$9.63	6,516
2019-04-26	$9.57	$9.63	$9.53	$9.63	$9.63	815
2019-04-25	$9.60	$9.60	$9.60	$9.60	$9.60	1,877
2019-04-24	$9.50	$9.50	$9.40	$9.45	$9.45	15,047
2019-04-23	$9.40	$9.48	$9.15	$9.35	$9.35	13,635
2019-04-22	$9.74	$9.74	$9.35	$9.40	$9.40	8,310
2019-04-18	$9.57	$9.74	$9.40	$9.70	$9.70	11,669
2019-04-17	$9.18	$9.68	$9.14	$9.60	$9.60	469,975
2019-04-16	$8.94	$9.19	$8.94	$9.15	$9.15	26,444
2019-04-15	$8.93	$8.95	$8.78	$8.95	$8.95	5,814
2019-04-12	$8.92	$8.94	$8.85	$8.93	$8.93	4,849
2019-04-11	$8.90	$8.90	$8.90	$8.90	$8.90	932
2019-04-10	$8.80	$8.90	$8.80	$8.87	$8.87	5,002
2019-04-09	$8.65	$8.75	$8.65	$8.75	$8.75	6,943
2019-04-08	$8.75	$8.75	$8.65	$8.71	$8.71	11,900
2019-04-05	$9.00	$9.05	$8.75	$8.75	$8.75	6,518
2019-04-04	$8.85	$9.03	$8.85	$9.03	$9.03	13,776
2019-04-03	$8.85	$9.00	$8.85	$8.95	$8.95	12,951
2019-04-02	$8.75	$9.05	$8.75	$9.05	$9.05	31,904
2019-04-01	$8.90	$8.90	$8.65	$8.75	$8.75	28,787
2019-03-29	$8.90	$8.95	$8.73	$8.85	$8.85	31,850
2019-03-28	$8.72	$9.08	$8.59	$8.84	$8.84	64,068
2019-03-27	$8.10	$8.57	$8.00	$8.50	$8.50	103,365
2019-03-26	$7.86	$8.00	$7.86	$8.00	$8.00	15,145
2019-03-25	$7.90	$7.90	$7.65	$7.74	$7.74	3,220
2019-03-22	$7.75	$7.85	$7.66	$7.66	$7.66	5,665
2019-03-21	$8.03	$8.03	$7.71	$7.73	$7.73	11,529
2019-03-20	$8.07	$8.07	$7.82	$8.00	$8.00	11,084
2019-03-19	$8.13	$8.20	$8.05	$8.07	$8.07	2,821
2019-03-18	$8.40	$8.40	$8.15	$8.16	$8.16	9,141
2019-03-15	$8.50	$8.50	$8.25	$8.25	$8.25	7,033
2019-03-14	$8.35	$8.53	$8.26	$8.50	$8.50	36,446
2019-03-13	$8.38	$8.52	$8.15	$8.25	$8.25	169,648
2019-03-12	$8.43	$8.56	$8.36	$8.40	$8.40	32,619
2019-03-11	$8.35	$8.45	$8.35	$8.44	$8.44	28,381
2019-03-08	$8.36	$8.40	$8.35	$8.36	$8.36	4,000
2019-03-07	$8.45	$8.50	$8.30	$8.37	$8.37	3,970
2019-03-06	$8.40	$8.40	$8.40	$8.40	$8.40	400
2019-03-05	$8.50	$8.53	$8.50	$8.50	$8.50	2,442
2019-03-04	$8.58	$8.58	$8.40	$8.45	$8.45	4,679
2019-03-01	$8.55	$8.65	$8.50	$8.60	$8.60	9,255
2019-02-28	$8.56	$8.61	$8.45	$8.61	$8.61	26,133
2019-02-27	$8.71	$8.71	$8.50	$8.57	$8.57	20,375
2019-02-26	$8.85	$8.85	$8.72	$8.82	$8.82	6,521
2019-02-25	$8.89	$8.99	$8.75	$8.90	$8.90	25,962
2019-02-22	$9.03	$9.15	$8.87	$9.00	$9.00	28,835
2019-02-21	$8.85	$9.05	$8.83	$9.00	$9.00	39,180
2019-02-20	$8.65	$8.82	$8.55	$8.81	$8.81	83,277
2019-02-19	$8.65	$8.65	$8.55	$8.55	$8.55	80,010
2019-02-15	$8.55	$8.69	$8.55	$8.60	$8.60	28,968
2019-02-14	$8.50	$8.65	$8.50	$8.59	$8.59	36,742
2019-02-13	$8.30	$8.50	$8.30	$8.49	$8.49	138,384
2019-02-12	$8.40	$8.47	$8.25	$8.33	$8.33	24,351
2019-02-11	$8.40	$8.50	$8.35	$8.43	$8.43	46,465
2019-02-08	$8.22	$8.45	$8.10	$8.40	$8.40	38,136
2019-02-07	$8.15	$8.25	$8.15	$8.15	$8.15	13,809
2019-02-06	$8.10	$8.23	$8.05	$8.11	$8.11	29,697
2019-02-05	$8.29	$8.35	$8.00	$8.00	$8.00	28,030
2019-02-04	$8.50	$8.50	$8.20	$8.29	$8.29	69,259
2019-02-01	$8.10	$8.49	$8.02	$8.49	$8.49	29,336
2019-01-31	$8.00	$8.25	$8.00	$8.00	$8.00	44,723
2019-01-30	$7.75	$8.49	$7.74	$7.95	$7.95	41,808
2019-01-29	$8.69	$8.69	$7.51	$8.20	$8.20	57,172
2019-01-28	$8.95	$9.00	$8.60	$8.65	$8.65	24,858
2019-01-25	$9.55	$9.55	$8.65	$8.80	$8.80	53,517
2019-01-24	$8.90	$9.40	$8.16	$9.25	$9.25	485,738
2019-01-23	$9.04	$9.20	$8.60	$8.79	$8.79	24,694
2019-01-22	$9.55	$9.85	$8.91	$9.04	$9.04	25,418
2019-01-18	$7.99	$9.25	$7.90	$9.05	$9.05	68,943
2019-01-17	$8.05	$8.10	$8.00	$8.05	$8.05	18,379
2019-01-16	$7.98	$8.10	$7.50	$8.05	$8.05	7,985
2019-01-15	$8.10	$8.14	$7.50	$7.98	$7.98	31,992
2019-01-14	$7.70	$8.10	$7.70	$7.85	$7.85	48,610
2019-01-11	$7.40	$8.25	$7.40	$7.50	$7.50	20,847
2019-01-10	$6.80	$7.35	$6.70	$7.35	$7.35	11,553
2019-01-09	$6.49	$7.00	$6.49	$6.85	$6.85	22,126
2019-01-08	$6.45	$6.45	$6.40	$6.40	$6.40	5,540
2019-01-07	$6.39	$6.45	$6.27	$6.30	$6.30	20,192
2019-01-04	$6.10	$6.34	$6.10	$6.18	$6.18	2,868
2019-01-03	$6.15	$6.30	$6.10	$6.10	$6.10	92,110
2019-01-02	$5.95	$6.18	$5.95	$6.10	$6.10	6,885
2018-12-31	$6.15	$6.15	$5.89	$5.95	$5.95	14,627
2018-12-28	$6.15	$6.20	$6.15	$6.15	$6.15	12,053
2018-12-27	$6.17	$6.17	$6.15	$6.15	$6.15	2,600
2018-12-26	$6.20	$6.40	$6.10	$6.11	$6.11	5,340
2018-12-24	$6.48	$6.48	$6.20	$6.30	$6.30	9,075
2018-12-21	$6.10	$6.41	$6.00	$6.36	$6.36	35,286
2018-12-20	$5.95	$6.00	$5.82	$6.00	$6.00	8,353
2018-12-19	$5.91	$6.20	$5.75	$5.85	$5.85	43,018
2018-12-18	$5.25	$5.75	$5.00	$5.75	$5.75	79,934
2018-12-17	$5.26	$5.35	$5.12	$5.30	$5.30	10,034
2018-12-14	$5.55	$5.55	$5.29	$5.29	$5.29	22,751
2018-12-13	$5.55	$5.55	$5.55	$5.55	$5.55	9,829
2018-12-12	$5.59	$5.72	$5.40	$5.55	$5.55	26,386
2018-12-11	$5.50	$5.60	$5.50	$5.53	$5.53	12,273
2018-12-10	$5.58	$5.62	$5.48	$5.48	$5.48	23,113
2018-12-07	$5.60	$5.65	$5.55	$5.60	$5.60	26,659
2018-12-06	$5.50	$5.68	$5.45	$5.60	$5.60	77,147
2018-12-04	$5.49	$5.60	$5.43	$5.45	$5.45	18,109
2018-12-03	$5.40	$5.45	$5.35	$5.45	$5.45	11,567
2018-11-30	$5.34	$5.42	$5.28	$5.30	$5.30	21,856
2018-11-29	$5.10	$5.30	$5.10	$5.30	$5.30	8,876
2018-11-28	$5.28	$5.36	$5.05	$5.16	$5.16	18,981
2018-11-27	$5.40	$5.45	$5.26	$5.33	$5.33	18,087
2018-11-26	$5.70	$5.70	$5.40	$5.40	$5.40	25,467
2018-11-23	$5.73	$5.73	$5.73	$5.73	$5.73	1,158
2018-11-21	$5.30	$5.51	$5.30	$5.50	$5.50	27,240
2018-11-20	$5.35	$5.43	$5.30	$5.35	$5.35	8,961
2018-11-19	$5.50	$5.50	$5.36	$5.36	$5.36	14,681
2018-11-16	$5.49	$5.50	$5.40	$5.50	$5.50	4,747
2018-11-15	$5.43	$5.43	$5.32	$5.35	$5.35	7,685
2018-11-14	$5.45	$5.45	$5.45	$5.45	$5.45	450
2018-11-13	$5.64	$5.64	$5.42	$5.42	$5.42	7,406
2018-11-12	$5.59	$5.60	$5.50	$5.50	$5.50	17,781
2018-11-09	$5.61	$5.65	$5.45	$5.45	$5.45	9,525
2018-11-08	$5.55	$5.62	$5.52	$5.52	$5.52	2,340
2018-11-07	$5.60	$5.68	$5.59	$5.64	$5.64	5,625
2018-11-06	$5.40	$5.58	$5.40	$5.58	$5.58	8,129
2018-11-05	$5.45	$5.55	$5.40	$5.44	$5.44	9,607
2018-11-02	$5.20	$5.45	$5.20	$5.45	$5.45	32,918
2018-11-01	$5.01	$5.25	$4.95	$5.20	$5.20	20,111
2018-10-31	$5.01	$5.08	$5.00	$5.04	$5.04	9,556
2018-10-30	$4.86	$5.01	$4.86	$5.01	$5.01	3,829
2018-10-29	$4.95	$4.95	$4.90	$4.92	$4.92	11,476
2018-10-26	$5.00	$5.06	$4.95	$5.06	$5.06	7,311
2018-10-25	$5.08	$5.10	$5.00	$5.10	$5.10	6,811
2018-10-24	$5.03	$5.06	$4.98	$4.98	$4.98	7,052
2018-10-23	$5.14	$5.14	$5.03	$5.09	$5.09	4,706
2018-10-22	$5.26	$5.36	$5.12	$5.36	$5.36	8,690
2018-10-19	$5.05	$5.35	$5.05	$5.25	$5.25	13,450
2018-10-18	$5.20	$5.20	$5.02	$5.02	$5.02	4,961
2018-10-17	$5.30	$5.35	$5.30	$5.35	$5.35	4,391
2018-10-16	$5.24	$5.25	$5.05	$5.23	$5.23	9,600
2018-10-15	$5.00	$5.25	$5.00	$5.25	$5.25	10,852
2018-10-12	$5.19	$5.24	$5.00	$5.00	$5.00	33,845
2018-10-11	$5.37	$5.37	$5.20	$5.20	$5.20	1,880
2018-10-10	$5.44	$5.44	$5.35	$5.35	$5.35	13,847
2018-10-09	$5.43	$5.44	$5.40	$5.44	$5.44	3,264
2018-10-08	$5.40	$5.40	$5.40	$5.40	$5.40	1,500
2018-10-05	$5.20	$5.40	$5.15	$5.40	$5.40	23,120
2018-10-04	$5.25	$5.45	$5.25	$5.32	$5.32	22,673
2018-10-03	$5.20	$5.52	$5.20	$5.40	$5.40	46,911
2018-10-02	$5.05	$5.29	$5.05	$5.16	$5.16	20,978
2018-10-01	$4.98	$5.19	$4.98	$5.02	$5.02	3,281
2018-09-28	$4.92	$4.98	$4.71	$4.98	$4.98	11,960
2018-09-27	$4.93	$4.93	$4.90	$4.90	$4.90	1,844
2018-09-26	$4.91	$5.05	$4.85	$4.90	$4.90	4,187
2018-09-25	$5.23	$5.25	$4.92	$5.00	$5.00	7,179
2018-09-24	$4.95	$5.00	$4.90	$5.00	$5.00	7,583
2018-09-21	$4.90	$5.05	$4.90	$5.00	$5.00	9,141
2018-09-20	$5.10	$5.10	$5.06	$5.10	$5.10	1,722
2018-09-19	$5.07	$5.22	$4.90	$5.10	$5.10	6,591
2018-09-18	$5.12	$5.14	$5.12	$5.14	$5.14	732
2018-09-17	$5.15	$5.27	$5.10	$5.27	$5.27	7,287
2018-09-14	$5.29	$5.29	$5.15	$5.15	$5.15	2,919
2018-09-13	$5.19	$5.35	$5.19	$5.25	$5.25	3,100
2018-09-12	$5.25	$5.30	$5.16	$5.30	$5.30	10,531
2018-09-11	$5.33	$5.33	$5.20	$5.20	$5.20	2,834
2018-09-10	$5.33	$5.33	$5.29	$5.33	$5.33	1,241
2018-09-07	$5.32	$5.35	$5.25	$5.26	$5.26	88,435
2018-09-06	$5.32	$5.32	$5.32	$5.32	$5.32	303
2018-09-05	$5.35	$5.35	$5.30	$5.30	$5.30	18,658
2018-09-04	$5.50	$5.52	$5.32	$5.52	$5.52	8,500
2018-08-31	$5.49	$5.50	$5.49	$5.50	$5.50	2,803
2018-08-30	$5.36	$5.36	$5.35	$5.36	$5.36	4,700
2018-08-29	$5.35	$5.51	$5.35	$5.51	$5.51	1,817
2018-08-28	$5.36	$5.36	$5.36	$5.36	$5.36	200
2018-08-27	$5.45	$5.46	$5.35	$5.45	$5.45	23,931
2018-08-24	$5.55	$5.65	$5.55	$5.65	$5.65	1,450
2018-08-23	$5.70	$5.70	$5.65	$5.65	$5.65	215
2018-08-22	$5.67	$5.70	$5.61	$5.61	$5.61	4,217
2018-08-21	$5.51	$5.67	$5.51	$5.67	$5.67	2,819
2018-08-20	$5.65	$5.65	$5.43	$5.43	$5.43	1,631
2018-08-17	$5.50	$5.55	$5.50	$5.50	$5.50	1,550
2018-08-16	$5.56	$5.65	$5.41	$5.65	$5.65	4,028
2018-08-15	$5.72	$5.72	$5.55	$5.55	$5.55	1,018
2018-08-14	$5.72	$5.72	$5.72	$5.72	$5.72	378
2018-08-13	$5.73	$5.91	$5.72	$5.72	$5.72	35,894
2018-08-10	$5.65	$5.72	$5.65	$5.70	$5.70	4,199
2018-08-09	$5.75	$5.75	$5.65	$5.65	$5.65	7,700
2018-08-08	$5.57	$6.05	$5.55	$5.75	$5.75	31,678
2018-08-07	$5.70	$5.70	$5.60	$5.60	$5.60	2,212
2018-08-06	$5.60	$5.60	$5.60	$5.60	$5.60	600
2018-08-03	$5.56	$5.64	$5.56	$5.60	$5.60	525
2018-08-02	$5.30	$5.70	$5.25	$5.70	$5.70	44,888
2018-08-01	$5.37	$5.40	$5.35	$5.39	$5.39	5,233
2018-07-31	$5.35	$5.50	$5.32	$5.40	$5.40	4,275
2018-07-30	$5.42	$5.50	$5.31	$5.49	$5.49	11,876
2018-07-27	$5.59	$5.59	$5.59	$5.59	$5.59	0
2018-07-26	$5.70	$5.70	$5.55	$5.59	$5.59	12,175
2018-07-25	$5.43	$5.65	$5.43	$5.65	$5.65	1,578
2018-07-24	$5.65	$5.65	$5.42	$5.52	$5.52	7,650
2018-07-23	$5.51	$5.68	$5.51	$5.62	$5.62	1,250
2018-07-20	$5.59	$5.59	$5.59	$5.59	$5.59	0
2018-07-19	$5.55	$5.60	$5.47	$5.59	$5.59	9,054
2018-07-18	$5.24	$5.59	$5.24	$5.59	$5.59	6,200
2018-07-17	$5.15	$5.20	$5.07	$5.20	$5.20	4,300
2018-07-16	$5.20	$5.44	$5.10	$5.15	$5.15	6,605
2018-07-13	$5.30	$5.39	$5.19	$5.19	$5.19	3,685
2018-07-12	$5.55	$5.60	$5.40	$5.40	$5.40	6,613
2018-07-11	$5.52	$5.52	$5.52	$5.52	$5.52	200
2018-07-10	$5.70	$5.73	$5.55	$5.60	$5.60	15,223
2018-07-09	$5.70	$5.70	$5.60	$5.60	$5.60	1,362
2018-07-06	$5.53	$5.53	$5.53	$5.53	$5.53	331
2018-07-05	$5.60	$5.60	$5.57	$5.60	$5.60	3,016
2018-07-03	$5.77	$5.77	$5.57	$5.57	$5.57	371
2018-07-02	$5.63	$5.63	$5.52	$5.52	$5.52	2,462
2018-06-29	$5.62	$5.80	$5.62	$5.80	$5.80	1,741
2018-06-28	$5.90	$5.90	$5.62	$5.86	$5.86	2,453
2018-06-27	$5.91	$6.10	$5.65	$5.65	$5.65	2,198
2018-06-26	$5.92	$5.92	$5.90	$5.91	$5.91	2,521
2018-06-25	$5.95	$5.95	$5.81	$5.81	$5.81	2,365
2018-06-22	$6.10	$6.14	$5.85	$6.14	$6.14	7,960
2018-06-21	$5.32	$6.10	$5.32	$5.99	$5.99	24,819
2018-06-20	$5.54	$5.54	$5.54	$5.54	$5.54	222
2018-06-19	$5.50	$5.53	$5.31	$5.31	$5.31	2,902
2018-06-18	$5.49	$5.66	$5.36	$5.55	$5.55	10,122
2018-06-15	$5.39	$5.39	$5.39	$5.39	$5.39	558
2018-06-14	$5.30	$5.50	$5.30	$5.49	$5.49	363,807
2018-06-13	$5.37	$5.37	$5.30	$5.32	$5.32	1,232
2018-06-12	$5.25	$5.40	$5.20	$5.35	$5.35	9,104
2018-06-11	$5.30	$5.30	$5.24	$5.24	$5.24	6,182
2018-06-08	$5.20	$5.25	$5.18	$5.25	$5.25	6,202
2018-06-07	$5.22	$5.22	$5.04	$5.18	$5.18	36,815
2018-06-06	$5.17	$5.17	$5.11	$5.11	$5.11	2,800
2018-06-05	$5.25	$5.25	$5.14	$5.17	$5.17	1,424
2018-06-04	$5.35	$5.35	$5.35	$5.35	$5.35	38
2018-06-01	$5.40	$5.40	$5.35	$5.35	$5.35	1,240
2018-05-31	$5.42	$5.42	$5.35	$5.35	$5.35	1,725
2018-05-30	$5.40	$5.50	$5.35	$5.35	$5.35	1,451
2018-05-29	$5.25	$5.25	$5.20	$5.20	$5.20	2,734
2018-05-25	$5.29	$5.48	$5.24	$5.32	$5.32	2,034
2018-05-24	$5.24	$5.35	$5.18	$5.35	$5.35	10,664
2018-05-23	$5.60	$5.60	$5.55	$5.55	$5.55	4,413
2018-05-22	$5.45	$5.60	$5.45	$5.60	$5.60	685
2018-05-21	$5.41	$5.59	$5.36	$5.52	$5.52	6,538
2018-05-18	$5.20	$5.40	$5.15	$5.35	$5.35	6,944
2018-05-17	$5.15	$5.20	$5.15	$5.20	$5.20	3,507
2018-05-16	$5.09	$5.09	$5.05	$5.05	$5.05	1,873
2018-05-15	$5.05	$5.05	$5.05	$5.05	$5.05	148
2018-05-14	$5.00	$5.00	$4.92	$4.99	$4.99	3,056
2018-05-11	$5.10	$5.10	$4.92	$5.00	$5.00	5,263
2018-05-10	$4.95	$5.05	$4.95	$5.05	$5.05	8,567
2018-05-09	$5.05	$5.05	$4.99	$5.05	$5.05	11,021
2018-05-08	$5.13	$5.13	$5.13	$5.13	$5.13	1,160
2018-05-07	$5.30	$5.30	$5.15	$5.15	$5.15	641
2018-05-04	$5.19	$5.19	$5.15	$5.18	$5.18	5,180
2018-05-03	$5.35	$5.40	$5.00	$5.05	$5.05	18,727
2018-05-02	$5.50	$5.55	$5.28	$5.40	$5.40	10,500
2018-05-01	$5.65	$5.65	$5.43	$5.50	$5.50	8,166
2018-04-30	$5.70	$5.70	$5.51	$5.68	$5.68	18,323
2018-04-27	$5.90	$5.90	$5.71	$5.71	$5.71	5,017
2018-04-26	$5.80	$5.90	$5.80	$5.90	$5.90	412,248
2018-04-25	$5.71	$5.71	$5.50	$5.70	$5.70	8,280
2018-04-24	$5.75	$5.80	$5.60	$5.80	$5.80	10,030
2018-04-23	$5.80	$5.85	$5.75	$5.85	$5.85	8,793
2018-04-20	$5.80	$5.80	$5.80	$5.80	$5.80	2,786
2018-04-19	$6.00	$6.00	$5.80	$5.80	$5.80	9,552
2018-04-18	$5.88	$6.00	$5.70	$5.70	$5.70	12,271
2018-04-17	$5.44	$5.80	$5.44	$5.71	$5.71	11,907
2018-04-16	$5.60	$5.65	$5.45	$5.64	$5.64	6,042
2018-04-13	$5.51	$5.62	$5.36	$5.62	$5.62	7,158
2018-04-12	$5.50	$5.63	$5.50	$5.63	$5.63	608
2018-04-11	$5.70	$5.78	$5.50	$5.60	$5.60	4,377
2018-04-10	$5.47	$5.65	$5.27	$5.65	$5.65	19,441
2018-04-09	$5.05	$5.46	$5.05	$5.40	$5.40	18,347
2018-04-06	$5.10	$5.24	$5.10	$5.10	$5.10	3,548
2018-04-05	$5.04	$5.23	$5.04	$5.10	$5.10	10,351
2018-04-04	$5.00	$5.04	$5.00	$5.04	$5.04	6,816
2018-04-03	$5.00	$5.00	$5.00	$5.00	$5.00	526
2018-04-02	$5.15	$5.15	$5.01	$5.01	$5.01	2,618
2018-03-29	$5.04	$5.08	$4.90	$5.08	$5.08	11,330
2018-03-28	$5.29	$5.29	$4.95	$5.00	$5.00	8,352
2018-03-27	$5.20	$5.29	$5.03	$5.09	$5.09	8,772
2018-03-26	$5.20	$5.28	$5.00	$5.28	$5.28	38,601
2018-03-23	$5.52	$5.52	$5.12	$5.14	$5.14	43,570
2018-03-22	$5.71	$5.72	$5.55	$5.55	$5.55	32,471
2018-03-21	$5.76	$5.76	$5.72	$5.72	$5.72	160,405
2018-03-20	$5.82	$5.82	$5.75	$5.75	$5.75	5,645
2018-03-19	$5.85	$5.88	$5.83	$5.83	$5.83	8,953
2018-03-16	$5.91	$5.91	$5.85	$5.88	$5.88	14,688
2018-03-15	$5.85	$5.85	$5.85	$5.85	$5.85	3,663
2018-03-14	$5.78	$5.99	$5.78	$5.85	$5.85	1,877,018
2018-03-13	$5.75	$5.80	$5.75	$5.80	$5.80	51,179
2018-03-12	$5.85	$5.85	$5.80	$5.80	$5.80	87,258
2018-03-09	$5.78	$5.80	$5.75	$5.80	$5.80	4,397
2018-03-08	$5.67	$5.89	$5.66	$5.89	$5.89	11,973
2018-03-07	$5.65	$5.95	$5.65	$5.81	$5.81	35,300
2018-03-06	$5.87	$5.87	$5.61	$5.71	$5.71	31,807
2018-03-05	$5.65	$5.82	$5.61	$5.62	$5.62	14,329
2018-03-02	$5.89	$5.89	$5.60	$5.75	$5.75	10,955
2018-03-01	$6.09	$6.09	$5.63	$5.87	$5.87	15,948
2018-02-28	$6.00	$6.10	$5.86	$5.86	$5.86	18,391
2018-02-27	$6.00	$6.65	$5.76	$6.00	$6.00	7,154
2018-02-26	$6.25	$6.25	$6.00	$6.00	$6.00	1,490
2018-02-23	$6.08	$6.15	$6.02	$6.15	$6.15	4,802
2018-02-22	$6.12	$6.20	$5.95	$6.10	$6.10	4,650
2018-02-21	$6.10	$6.40	$5.89	$6.40	$6.40	52,535
2018-02-20	$6.25	$6.25	$5.90	$6.00	$6.00	26,976
2018-02-16	$6.30	$6.30	$6.30	$6.30	$6.30	6,906
2018-02-15	$6.31	$6.40	$6.29	$6.30	$6.30	10,585
2018-02-14	$6.35	$6.39	$6.16	$6.30	$6.30	11,410
2018-02-13	$6.49	$6.49	$6.40	$6.40	$6.40	21,830
2018-02-12	$6.33	$6.50	$6.33	$6.49	$6.49	8,178
2018-02-09	$6.48	$6.48	$6.35	$6.48	$6.48	28,967
2018-02-08	$6.60	$6.60	$6.46	$6.46	$6.46	18,858
2018-02-07	$6.75	$6.75	$6.55	$6.55	$6.55	10,289
2018-02-06	$6.70	$6.83	$6.54	$6.75	$6.75	48,616
2018-02-05	$6.85	$6.94	$6.70	$6.75	$6.75	13,623
2018-02-02	$6.82	$6.99	$6.82	$6.99	$6.99	5,405
2018-02-01	$6.99	$7.09	$6.80	$6.80	$6.80	8,400
2018-01-31	$6.75	$7.05	$6.50	$6.83	$6.83	293,070
2018-01-30	$6.66	$7.33	$6.66	$6.76	$6.76	144,671
2018-01-29	$6.60	$6.65	$6.60	$6.60	$6.60	2,496
2018-01-26	$6.41	$6.60	$6.41	$6.50	$6.50	3,219
2018-01-25	$6.55	$6.65	$6.36	$6.36	$6.36	10,579
2018-01-24	$6.58	$6.80	$6.54	$6.56	$6.56	29,309
2018-01-23	$6.95	$6.95	$6.55	$6.60	$6.60	9,812
2018-01-22	$7.15	$7.15	$6.87	$6.90	$6.90	88,961
2018-01-19	$7.20	$7.30	$7.05	$7.15	$7.15	45,433
2018-01-18	$7.40	$7.40	$7.10	$7.20	$7.20	9,479
2018-01-17	$7.01	$7.27	$7.00	$7.25	$7.25	6,381
2018-01-16	$7.27	$7.27	$7.08	$7.25	$7.25	20,154
2018-01-12	$7.44	$7.44	$7.25	$7.26	$7.26	118,301
2018-01-11	$7.10	$7.10	$7.05	$7.10	$7.10	16,372
2018-01-10	$7.22	$7.30	$7.05	$7.07	$7.07	37,206
2018-01-09	$7.25	$7.50	$7.10	$7.27	$7.27	9,312
2018-01-08	$7.40	$7.40	$6.95	$7.29	$7.29	11,281
2018-01-05	$7.41	$7.50	$7.30	$7.40	$7.40	38,795
2018-01-04	$7.41	$7.41	$7.30	$7.41	$7.41	22,413
2018-01-03	$7.35	$7.40	$7.17	$7.40	$7.40	9,761
2018-01-02	$7.50	$7.90	$7.40	$7.41	$7.41	9,135
2017-12-29	$7.40	$7.40	$7.16	$7.35	$7.35	4,597
2017-12-28	$7.30	$7.50	$7.30	$7.35	$7.35	11,188
2017-12-27	$7.25	$7.50	$7.21	$7.34	$7.34	32,200
2017-12-26	$7.17	$7.35	$6.98	$7.21	$7.21	27,462
2017-12-22	$7.15	$7.30	$7.05	$7.11	$7.11	21,492
2017-12-21	$7.71	$7.94	$7.21	$7.30	$7.30	16,279
2017-12-20	$7.00	$7.15	$6.85	$6.91	$6.91	8,791
2017-12-19	$7.10	$7.20	$6.90	$7.00	$7.00	27,776
2017-12-18	$6.50	$7.00	$6.50	$7.00	$7.00	78,870
2017-12-15	$6.34	$6.48	$6.10	$6.42	$6.42	73,814
2017-12-14	$6.40	$6.50	$6.30	$6.30	$6.30	19,973
2017-12-13	$6.30	$6.45	$6.30	$6.45	$6.45	4,367
2017-12-12	$6.60	$6.60	$6.11	$6.60	$6.60	14,602
2017-12-11	$6.35	$6.75	$6.35	$6.35	$6.35	5,175
2017-12-08	$6.50	$6.64	$6.26	$6.36	$6.36	19,741
2017-12-07	$7.25	$7.25	$6.10	$6.55	$6.55	88,848
2017-12-06	$5.05	$5.20	$5.05	$5.10	$5.10	6,256
2017-12-05	$5.33	$5.33	$5.15	$5.22	$5.22	6,057
2017-12-04	$5.53	$5.53	$5.33	$5.33	$5.33	5,393
2017-12-01	$5.69	$5.69	$5.40	$5.40	$5.40	1,332
2017-11-30	$5.75	$5.90	$5.73	$5.73	$5.73	5,991
2017-11-29	$5.43	$5.80	$5.30	$5.78	$5.78	37,421
2017-11-28	$5.20	$5.20	$5.01	$5.10	$5.10	3,386
2017-11-27	$4.90	$5.25	$4.90	$5.10	$5.10	24,524
2017-11-24	$5.15	$5.20	$4.91	$4.91	$4.91	9,000
2017-11-22	$5.00	$5.15	$5.00	$5.15	$5.15	11,175
2017-11-21	$4.90	$5.10	$4.90	$5.00	$5.00	14,602
2017-11-20	$5.10	$5.25	$4.91	$5.10	$5.10	17,198
2017-11-17	$5.16	$5.30	$5.15	$5.30	$5.30	1,729
2017-11-16	$5.20	$5.30	$5.11	$5.15	$5.15	17,619
2017-11-15	$5.31	$5.35	$5.19	$5.19	$5.19	14,032
2017-11-14	$5.31	$5.40	$5.31	$5.40	$5.40	35,720
2017-11-13	$5.55	$5.55	$5.36	$5.36	$5.36	7,884
2017-11-10	$5.62	$5.62	$5.45	$5.50	$5.50	4,143
2017-11-09	$5.55	$5.65	$5.39	$5.65	$5.65	18,762
2017-11-08	$5.75	$5.75	$5.64	$5.64	$5.64	5,539
2017-11-07	$5.84	$5.84	$5.81	$5.81	$5.81	5,627
2017-11-06	$6.09	$6.09	$5.71	$5.71	$5.71	5,468
2017-11-03	$5.90	$5.90	$5.80	$5.85	$5.85	2,568
2017-11-02	$6.00	$6.00	$5.76	$5.95	$5.95	14,529
2017-11-01	$5.90	$6.20	$5.85	$6.00	$6.00	20,718
2017-10-31	$5.88	$5.95	$5.81	$5.90	$5.90	3,128
2017-10-30	$5.99	$5.99	$5.77	$5.81	$5.81	3,664
2017-10-27	$5.95	$5.95	$5.76	$5.95	$5.95	3,844
2017-10-26	$5.99	$5.99	$5.91	$5.92	$5.92	2,279
2017-10-25	$6.15	$6.15	$5.98	$5.99	$5.99	6,403
2017-10-24	$6.23	$6.23	$6.05	$6.05	$6.05	2,510
2017-10-23	$6.25	$6.40	$5.88	$5.88	$5.88	1,759
2017-10-20	$6.15	$6.25	$6.15	$6.17	$6.17	3,186
2017-10-19	$6.10	$6.20	$5.91	$6.20	$6.20	25,278
2017-10-18	$6.12	$6.12	$6.12	$6.12	$6.12	295
2017-10-17	$6.19	$6.19	$6.12	$6.12	$6.12	1,622
2017-10-16	$6.11	$6.12	$6.11	$6.12	$6.12	1,580
2017-10-13	$6.30	$6.53	$6.30	$6.50	$6.50	1,105
2017-10-12	$6.03	$6.25	$6.03	$6.12	$6.12	1,847
2017-10-11	$6.30	$6.30	$6.15	$6.15	$6.15	1,630
2017-10-10	$6.25	$6.50	$6.10	$6.25	$6.25	34,706
2017-10-09	$6.30	$6.40	$6.25	$6.25	$6.25	2,948
2017-10-06	$6.25	$6.25	$6.25	$6.25	$6.25	483
2017-10-05	$6.25	$6.35	$6.25	$6.25	$6.25	5,147
2017-10-04	$6.35	$6.35	$6.35	$6.35	$6.35	0
2017-10-03	$6.50	$6.84	$6.35	$6.35	$6.35	5,752
2017-10-02	$6.15	$6.64	$6.15	$6.50	$6.50	12,896
2017-09-29	$6.21	$6.39	$6.11	$6.35	$6.35	2,298
2017-09-28	$6.49	$6.49	$6.40	$6.40	$6.40	1,509
2017-09-27	$6.40	$6.40	$6.29	$6.29	$6.29	5,420
2017-09-26	$6.30	$6.40	$6.30	$6.40	$6.40	855
2017-09-25	$6.45	$6.50	$6.40	$6.40	$6.40	301
2017-09-22	$6.17	$6.40	$6.17	$6.40	$6.40	4,253
2017-09-21	$6.35	$6.35	$6.30	$6.35	$6.35	1,300
2017-09-20	$6.00	$6.31	$6.00	$6.31	$6.31	1,205
2017-09-19	$6.40	$6.50	$6.40	$6.45	$6.45	887
2017-09-18	$6.30	$6.65	$6.21	$6.45	$6.45	4,470
2017-09-15	$6.84	$6.84	$6.15	$6.15	$6.15	4,480
2017-09-14	$6.84	$6.84	$6.00	$6.60	$6.60	31,812
2017-09-13	$5.90	$6.25	$5.78	$6.25	$6.25	14,403
2017-09-12	$5.75	$5.90	$5.55	$5.81	$5.81	7,086
2017-09-11	$5.50	$5.65	$5.50	$5.65	$5.65	1,108
2017-09-08	$5.59	$5.65	$5.58	$5.65	$5.65	6,250
2017-09-07	$5.75	$5.85	$5.55	$5.57	$5.57	4,227
2017-09-06	$5.77	$5.77	$5.60	$5.75	$5.75	3,336
2017-09-05	$6.10	$6.24	$5.56	$5.76	$5.76	7,046
2017-09-01	$5.78	$5.78	$5.75	$5.75	$5.75	1,850
2017-08-31	$6.03	$6.03	$5.75	$5.75	$5.75	394
2017-08-30	$6.00	$6.00	$6.00	$6.00	$6.00	234
2017-08-29	$6.00	$6.24	$5.75	$6.00	$6.00	8,000
2017-08-28	$6.00	$6.00	$6.00	$6.00	$6.00	0
2017-08-25	$6.05	$6.05	$6.00	$6.00	$6.00	916
2017-08-24	$5.90	$6.15	$5.90	$6.15	$6.15	12,827
2017-08-23	$5.90	$5.90	$5.85	$5.85	$5.85	1,620
2017-08-22	$5.90	$5.90	$5.75	$5.88	$5.88	4,355
2017-08-21	$5.90	$5.90	$5.80	$5.80	$5.80	260
2017-08-18	$5.91	$5.91	$5.91	$5.91	$5.91	200
2017-08-17	$6.00	$6.00	$5.80	$5.91	$5.91	8,163
2017-08-16	$6.06	$6.10	$6.00	$6.10	$6.10	4,654
2017-08-15	$6.23	$6.23	$6.10	$6.10	$6.10	5,234
2017-08-14	$6.10	$6.10	$6.10	$6.10	$6.10	10
2017-08-11	$6.10	$6.10	$6.00	$6.10	$6.10	7,821
2017-08-10	$6.20	$6.20	$6.10	$6.10	$6.10	5,392
2017-08-09	$6.40	$6.40	$6.20	$6.30	$6.30	4,575
2017-08-08	$6.25	$6.25	$6.00	$6.15	$6.15	8,183
2017-08-07	$6.45	$6.45	$6.20	$6.20	$6.20	6,641
2017-08-04	$6.20	$6.25	$6.20	$6.21	$6.21	1,050
2017-08-03	$6.35	$6.35	$6.20	$6.25	$6.25	180,904
2017-08-02	$6.31	$6.35	$6.20	$6.35	$6.35	8,105
2017-08-01	$6.35	$6.36	$6.29	$6.35	$6.35	13,100
2017-07-31	$6.15	$6.35	$6.11	$6.35	$6.35	9,429
2017-07-28	$6.05	$6.06	$6.05	$6.05	$6.05	1,270
2017-07-27	$6.73	$6.85	$6.05	$6.35	$6.35	15,931
2017-07-26	$6.20	$6.84	$6.14	$6.61	$6.61	36,273
2017-07-25	$5.94	$6.09	$5.90	$6.05	$6.05	20,685
2017-07-24	$5.30	$5.80	$5.30	$5.80	$5.80	31,236
2017-07-21	$5.15	$5.58	$5.15	$5.20	$5.20	500
2017-07-20	$5.24	$5.37	$5.24	$5.37	$5.37	2,200
2017-07-19	$5.20	$5.60	$5.10	$5.25	$5.25	86,397
2017-07-18	$5.11	$5.11	$5.05	$5.10	$5.10	16,691
2017-07-17	$5.00	$5.11	$5.00	$5.03	$5.03	1,250
2017-07-14	$5.10	$5.10	$5.00	$5.10	$5.10	7,550
2017-07-13	$5.29	$5.29	$5.05	$5.10	$5.10	5,688
2017-07-12	$5.10	$5.20	$4.96	$5.20	$5.20	6,773
2017-07-11	$5.14	$5.18	$4.95	$5.05	$5.05	14,520
2017-07-10	$5.29	$5.29	$4.95	$5.19	$5.19	4,400
2017-07-07	$5.05	$5.05	$5.05	$5.05	$5.05	3,936
2017-07-06	$5.12	$5.45	$5.10	$5.15	$5.15	8,100
2017-07-05	$5.00	$5.12	$4.89	$5.12	$5.12	9,308
2017-07-03	$5.10	$5.14	$5.10	$5.14	$5.14	3,812
2017-06-30	$4.95	$5.05	$4.90	$4.90	$4.90	11,600
2017-06-29	$5.06	$5.35	$4.90	$5.09	$5.09	4,833
2017-06-28	$5.02	$5.06	$4.95	$5.05	$5.05	15,698
2017-06-27	$5.15	$5.39	$5.02	$5.02	$5.02	11,246
2017-06-26	$5.20	$5.39	$5.15	$5.39	$5.39	633
2017-06-23	$5.35	$5.35	$5.16	$5.33	$5.33	717
2017-06-22	$5.25	$5.25	$5.25	$5.25	$5.25	3,361
2017-06-21	$5.50	$5.50	$5.25	$5.50	$5.50	5,101
2017-06-20	$5.60	$5.60	$5.35	$5.50	$5.50	8,822
2017-06-19	$5.60	$5.90	$5.50	$5.58	$5.58	13,600
2017-06-16	$5.17	$5.60	$5.06	$5.20	$5.20	87,333
2017-06-15	$5.30	$5.30	$5.25	$5.30	$5.30	2,138
2017-06-14	$5.40	$5.40	$5.25	$5.25	$5.25	3,252
2017-06-13	$5.40	$5.40	$5.40	$5.40	$5.40	1,600
2017-06-12	$5.41	$5.50	$5.41	$5.50	$5.50	780
2017-06-09	$5.51	$5.60	$5.48	$5.48	$5.48	2,220
2017-06-08	$5.65	$5.65	$5.40	$5.50	$5.50	59,462
2017-06-07	$5.65	$5.65	$5.41	$5.55	$5.55	26,706
2017-06-06	$5.75	$5.80	$5.75	$5.80	$5.80	1,276
2017-06-05	$6.10	$6.15	$5.95	$5.95	$5.95	2,910
2017-06-02	$5.83	$6.15	$5.75	$6.15	$6.15	3,094
2017-06-01	$5.65	$5.94	$5.64	$5.94	$5.94	3,000
2017-05-31	$5.40	$5.66	$5.40	$5.65	$5.65	4,230
2017-05-30	$5.66	$5.75	$5.50	$5.75	$5.75	7,217
2017-05-26	$5.90	$6.00	$5.80	$5.80	$5.80	5,586
2017-05-25	$5.65	$5.85	$5.65	$5.75	$5.75	5,989
2017-05-24	$5.30	$5.85	$5.28	$5.50	$5.50	11,794
2017-05-23	$5.67	$5.67	$5.11	$5.30	$5.30	39,647
2017-05-22	$5.75	$6.03	$5.75	$5.75	$5.75	8,502
2017-05-19	$5.77	$5.87	$5.60	$5.85	$5.85	11,908
2017-05-18	$6.15	$6.15	$5.77	$5.90	$5.90	8,291
2017-05-17	$6.37	$6.49	$5.99	$6.02	$6.02	7,970
2017-05-16	$6.79	$6.79	$6.50	$6.50	$6.50	9,945
2017-05-15	$6.47	$6.47	$6.20	$6.37	$6.37	3,920
2017-05-12	$6.37	$6.62	$6.37	$6.62	$6.62	3,200
2017-05-11	$6.00	$6.75	$6.00	$6.37	$6.37	21,601
2017-05-10	$6.16	$6.16	$5.95	$5.95	$5.95	3,950
2017-05-09	$6.16	$6.25	$6.15	$6.17	$6.17	3,487
2017-05-08	$6.20	$6.20	$6.01	$6.15	$6.15	1,803
2017-05-05	$6.25	$6.25	$6.20	$6.20	$6.20	1,095
2017-05-04	$5.79	$6.25	$5.75	$6.11	$6.11	26,427
2017-05-03	$6.78	$6.78	$5.75	$5.90	$5.90	62,540
2017-05-02	$7.10	$7.10	$6.61	$6.78	$6.78	12,529
2017-05-01	$6.85	$7.26	$6.80	$7.10	$7.10	35,347
2017-04-28	$6.86	$6.95	$6.80	$6.90	$6.90	13,822
2017-04-27	$6.65	$6.86	$6.65	$6.65	$6.65	11,507
2017-04-26	$6.63	$6.99	$6.50	$6.65	$6.65	10,662
2017-04-25	$6.50	$6.50	$6.25	$6.35	$6.35	8,661
2017-04-24	$6.22	$6.42	$6.22	$6.30	$6.30	5,279
2017-04-21	$6.09	$6.22	$6.09	$6.15	$6.15	7,506
2017-04-20	$5.70	$6.09	$5.49	$6.00	$6.00	8,787
2017-04-19	$5.83	$5.90	$5.60	$5.90	$5.90	1,388
2017-04-18	$5.65	$5.65	$5.50	$5.65	$5.65	4,710
2017-04-17	$5.70	$5.94	$5.50	$5.60	$5.60	9,228
2017-04-13	$5.90	$5.99	$5.60	$5.80	$5.80	3,295
2017-04-12	$5.90	$5.90	$5.40	$5.90	$5.90	4,270
2017-04-11	$5.30	$5.91	$5.15	$5.90	$5.90	56,844
2017-04-10	$5.20	$5.25	$5.20	$5.20	$5.20	11,352
2017-04-07	$5.30	$5.30	$5.20	$5.20	$5.20	7,807
2017-04-06	$5.25	$5.55	$5.04	$5.30	$5.30	18,660
2017-04-05	$5.22	$5.38	$5.22	$5.29	$5.29	2,711
2017-04-04	$5.50	$5.50	$5.05	$5.29	$5.29	30,354
2017-04-03	$6.46	$6.46	$5.35	$5.61	$5.61	35,600
2017-03-31	$6.10	$6.10	$5.96	$5.96	$5.96	1,407
2017-03-30	$6.15	$6.20	$6.10	$6.15	$6.15	7,435
2017-03-29	$6.25	$6.49	$6.21	$6.21	$6.21	1,519
2017-03-28	$6.09	$6.22	$5.91	$6.22	$6.22	12,380
2017-03-27	$6.33	$6.33	$6.06	$6.06	$6.06	6,869
2017-03-24	$6.10	$6.18	$5.89	$6.18	$6.18	7,665
2017-03-23	$6.11	$6.39	$5.95	$6.10	$6.10	42,761
2017-03-22	$6.25	$6.50	$6.25	$6.29	$6.29	26,399
2017-03-21	$6.80	$6.80	$6.40	$6.55	$6.55	20,020
2017-03-20	$6.99	$6.99	$6.75	$6.90	$6.90	1,198
2017-03-17	$6.85	$6.99	$6.85	$6.99	$6.99	950
2017-03-16	$6.79	$6.94	$6.71	$6.94	$6.94	2,591
2017-03-15	$7.00	$7.29	$6.88	$7.00	$7.00	3,641
2017-03-14	$7.20	$7.20	$7.05	$7.05	$7.05	1,397
2017-03-13	$7.00	$7.44	$7.00	$7.30	$7.30	11,462
2017-03-10	$6.60	$6.92	$6.60	$6.90	$6.90	7,725
2017-03-09	$6.90	$6.95	$6.65	$6.65	$6.65	32,166
2017-03-08	$6.83	$6.98	$6.80	$6.90	$6.90	13,615
2017-03-07	$7.00	$7.01	$6.81	$6.99	$6.99	12,690
2017-03-06	$7.35	$7.41	$7.10	$7.11	$7.11	10,450
2017-03-03	$7.30	$7.60	$7.15	$7.50	$7.50	8,750
2017-03-02	$7.54	$7.81	$7.13	$7.30	$7.30	13,374
2017-03-01	$7.70	$8.20	$7.53	$7.57	$7.57	32,150
2017-02-28	$7.20	$7.99	$7.20	$7.21	$7.21	36,930
2017-02-27	$6.92	$7.59	$6.92	$7.20	$7.20	21,703
2017-02-24	$6.90	$7.20	$6.80	$7.18	$7.18	50,045
2017-02-23	$6.80	$7.33	$6.78	$6.94	$6.94	951,864
2017-02-22	$7.68	$7.68	$6.02	$6.71	$6.71	87,948
2017-02-21	$10.10	$10.10	$6.25	$7.05	$7.05	182,162
2017-02-17	$10.24	$10.35	$10.00	$10.00	$10.00	30,449
2017-02-16	$10.30	$10.40	$10.10	$10.20	$10.20	18,157
2017-02-15	$10.45	$10.45	$10.25	$10.32	$10.32	8,339
2017-02-14	$10.65	$10.75	$10.42	$10.50	$10.50	37,485
2017-02-13	$9.89	$10.30	$9.81	$10.30	$10.30	71,484
2017-02-10	$10.00	$10.00	$9.62	$9.86	$9.86	22,303
2017-02-09	$9.75	$10.05	$9.61	$9.97	$9.97	14,799
2017-02-08	$9.70	$9.75	$9.61	$9.75	$9.75	33,706
2017-02-07	$9.61	$9.99	$9.51	$9.60	$9.60	7,288
2017-02-06	$9.75	$11.00	$9.31	$9.61	$9.61	62,188
2017-02-03	$8.65	$9.70	$8.40	$9.70	$9.70	57,753
2017-02-02	$8.65	$8.77	$8.25	$8.62	$8.62	60,398
2017-02-01	$8.30	$8.52	$8.24	$8.48	$8.48	59,149
2017-01-31	$8.23	$8.41	$8.06	$8.30	$8.30	25,785
2017-01-30	$7.93	$8.39	$7.93	$8.25	$8.25	32,484
2017-01-27	$7.74	$7.90	$7.50	$7.90	$7.90	100,136
2017-01-26	$7.76	$7.80	$7.45	$7.76	$7.76	38,014
2017-01-25	$7.51	$7.55	$7.30	$7.45	$7.45	10,750
2017-01-24	$7.51	$7.69	$7.30	$7.49	$7.49	14,842
2017-01-23	$7.35	$7.75	$7.34	$7.59	$7.59	22,696
2017-01-20	$7.35	$7.65	$7.35	$7.60	$7.60	11,090
2017-01-19	$7.58	$7.72	$7.35	$7.54	$7.54	12,397
2017-01-18	$7.60	$7.65	$7.45	$7.53	$7.53	22,316
2017-01-17	$7.73	$7.73	$7.60	$7.60	$7.60	12,875
2017-01-13	$7.75	$7.80	$7.65	$7.70	$7.70	4,745
2017-01-12	$7.65	$7.77	$7.65	$7.77	$7.77	900
2017-01-11	$7.80	$7.80	$7.80	$7.80	$7.80	1,281
2017-01-10	$7.75	$7.85	$7.75	$7.85	$7.85	2,546
2017-01-09	$7.85	$7.85	$7.65	$7.75	$7.75	13,290
2017-01-06	$7.85	$7.85	$7.76	$7.76	$7.76	4,664
2017-01-05	$7.80	$7.95	$7.80	$7.85	$7.85	4,845
2017-01-04	$7.75	$7.85	$7.60	$7.70	$7.70	5,418
2017-01-03	$7.95	$7.97	$7.65	$7.65	$7.65	1,574
2016-12-30	$8.00	$8.00	$7.85	$7.95	$7.95	3,656
2016-12-29	$8.00	$8.00	$7.73	$7.73	$7.73	3,365
2016-12-28	$7.95	$8.00	$7.71	$7.71	$7.71	6,376
2016-12-27	$7.81	$7.81	$7.61	$7.70	$7.70	7,634
2016-12-23	$7.60	$7.75	$7.60	$7.75	$7.75	10,993
2016-12-22	$7.70	$7.75	$7.50	$7.50	$7.50	14,231
2016-12-21	$7.70	$7.70	$7.25	$7.64	$7.64	9,399
2016-12-20	$7.70	$7.89	$7.70	$7.70	$7.70	7,702
2016-12-19	$7.65	$7.80	$7.65	$7.80	$7.80	11,663
2016-12-16	$7.50	$7.65	$7.45	$7.51	$7.51	4,930
2016-12-15	$7.98	$7.98	$7.60	$7.70	$7.70	3,588
2016-12-14	$7.92	$7.92	$7.75	$7.80	$7.80	9,920
2016-12-13	$7.76	$8.07	$7.76	$7.98	$7.98	29,357
2016-12-12	$7.80	$8.20	$7.80	$8.00	$8.00	24,708
2016-12-09	$8.20	$8.20	$8.00	$8.00	$8.00	16,848
2016-12-08	$8.15	$8.35	$8.00	$8.19	$8.19	37,263
2016-12-07	$7.70	$8.40	$7.70	$8.25	$8.25	31,793
2016-12-06	$7.56	$7.96	$7.40	$7.65	$7.65	34,711
2016-12-05	$7.86	$7.98	$6.75	$7.54	$7.54	67,413
2016-12-02	$8.10	$8.25	$7.63	$7.90	$7.90	62,677
2016-12-01	$7.80	$8.39	$7.60	$8.01	$8.01	2,101,198
2016-11-30	$6.25	$7.40	$6.25	$7.15	$7.15	2,658,609
2016-11-29	$5.41	$5.53	$5.33	$5.38	$5.38	52,561
2016-11-28	$5.33	$5.42	$5.33	$5.40	$5.40	8,618
2016-11-25	$5.35	$5.36	$5.27	$5.36	$5.36	12,547
2016-11-23	$5.22	$5.30	$5.15	$5.25	$5.25	79,419
2016-11-22	$5.08	$5.21	$4.75	$5.21	$5.21	58,315
2016-11-21	$5.15	$5.32	$4.95	$5.08	$5.08	28,870
2016-11-18	$5.30	$5.50	$5.05	$5.10	$5.10	169,112
2016-11-17	$5.13	$5.40	$5.02	$5.25	$5.25	781,500
2016-11-16	$4.90	$5.15	$4.80	$5.12	$5.12	582,385
2016-11-15	$4.95	$5.02	$4.52	$4.88	$4.88	2,024,216
2016-11-14	$4.82	$5.03	$4.50	$5.00	$5.00	3,725,457
2016-11-11	$4.27	$5.01	$3.86	$4.75	$4.75	38,795
2016-11-10	$3.85	$4.20	$3.80	$4.11	$4.11	21,317
2016-11-09	$3.20	$4.12	$3.20	$3.65	$3.65	44,542
2016-11-08	$3.13	$3.13	$3.13	$3.13	$3.13	0
2016-11-07	$3.15	$3.25	$3.06	$3.13	$3.13	13,609
2016-11-04	$3.06	$3.15	$3.06	$3.15	$3.15	33,094
2016-11-03	$3.06	$3.10	$3.02	$3.10	$3.10	22,031
2016-11-02	$3.14	$3.14	$3.03	$3.05	$3.05	1,413
2016-11-01	$3.14	$3.14	$3.03	$3.10	$3.10	1,242
2016-10-31	$3.15	$3.15	$3.15	$3.15	$3.15	1
2016-10-28	$3.15	$3.19	$3.15	$3.15	$3.15	2,100
2016-10-27	$3.16	$3.17	$3.16	$3.17	$3.17	1,110
2016-10-26	$3.49	$3.49	$3.49	$3.49	$3.49	1,000
2016-10-25	$3.25	$3.49	$3.25	$3.49	$3.49	3,871
2016-10-24	$3.26	$3.26	$3.26	$3.26	$3.26	200
2016-10-21	$3.44	$3.44	$3.35	$3.40	$3.40	4,202
2016-10-20	$3.45	$3.45	$3.40	$3.44	$3.44	4,700
2016-10-19	$3.40	$3.44	$3.40	$3.44	$3.44	3,200
2016-10-18	$3.34	$3.40	$3.34	$3.40	$3.40	10,133
2016-10-17	$3.30	$3.38	$3.21	$3.21	$3.21	1,293
2016-10-14	$3.37	$3.37	$3.20	$3.30	$3.30	1,030
2016-10-13	$3.40	$3.50	$3.40	$3.50	$3.50	5,450
2016-10-12	$3.31	$3.55	$3.31	$3.40	$3.40	5,750
2016-10-11	$3.16	$3.20	$3.10	$3.20	$3.20	39,140
2016-10-10	$3.40	$3.40	$3.21	$3.22	$3.22	4,383
2016-10-07	$3.39	$3.50	$3.36	$3.36	$3.36	3,300
2016-10-06	$3.35	$3.95	$3.35	$3.35	$3.35	6,162
2016-10-05	$3.29	$3.65	$3.28	$3.28	$3.28	14,631
2016-10-04	$3.00	$3.15	$3.00	$3.15	$3.15	1,904
2016-10-03	$3.00	$3.37	$3.00	$3.15	$3.15	19,305
2016-09-30	$3.00	$3.05	$2.90	$2.95	$2.95	5,591
2016-09-29	$3.09	$3.14	$3.09	$3.10	$3.10	13,717
2016-09-28	$3.07	$3.14	$3.00	$3.01	$3.01	11,300
2016-09-27	$3.14	$3.14	$3.00	$3.00	$3.00	6,850
2016-09-26	$3.00	$3.10	$2.76	$3.10	$3.10	2,039
2016-09-23	$3.30	$3.30	$2.70	$3.20	$3.20	15,977
2016-09-22	$3.20	$3.23	$2.99	$2.99	$2.99	3,590
2016-09-21	$3.10	$3.30	$3.10	$3.15	$3.15	24,100
2016-09-20	$2.62	$2.90	$2.32	$2.90	$2.90	21,866
2016-09-19	$2.85	$2.89	$2.65	$2.69	$2.69	4,805
2016-09-16	$2.75	$2.94	$2.75	$2.78	$2.78	1,856
2016-09-15	$2.55	$2.98	$2.55	$2.71	$2.71	12,077
2016-09-14	$2.46	$2.55	$2.25	$2.50	$2.50	80,598
2016-09-13	$3.10	$3.10	$2.49	$2.55	$2.55	20,106
2016-09-12	$3.21	$3.30	$2.81	$3.00	$3.00	11,022
2016-09-09	$3.35	$3.35	$3.35	$3.35	$3.35	30
2016-09-08	$3.50	$3.50	$3.35	$3.35	$3.35	2,436
2016-09-07	$3.46	$3.46	$3.40	$3.40	$3.40	1,500
2016-09-06	$3.51	$3.75	$3.50	$3.53	$3.53	14,041
2016-09-02	$3.57	$3.57	$3.57	$3.57	$3.57	0
2016-09-01	$3.57	$4.15	$3.57	$3.57	$3.57	15,479
2016-08-31	$3.69	$3.69	$3.57	$3.57	$3.57	1,600
2016-08-30	$3.68	$3.84	$3.60	$3.78	$3.78	25,855
2016-08-29	$3.80	$3.80	$3.80	$3.80	$3.80	400
2016-08-26	$3.77	$3.94	$3.77	$3.94	$3.94	3,550
2016-08-25	$3.71	$3.71	$3.57	$3.70	$3.70	11,920
2016-08-24	$3.88	$3.88	$3.77	$3.77	$3.77	6,700
2016-08-23	$4.09	$4.09	$3.91	$3.98	$3.98	4,650
2016-08-22	$3.98	$4.09	$3.98	$3.98	$3.98	1,820
2016-08-19	$4.00	$4.00	$3.92	$4.00	$4.00	7,220
2016-08-18	$4.05	$4.10	$3.82	$4.10	$4.10	5,700
2016-08-17	$4.06	$4.10	$4.06	$4.10	$4.10	3,000
2016-08-16	$4.10	$4.18	$4.05	$4.05	$4.05	15,400
2016-08-15	$4.05	$4.09	$4.05	$4.08	$4.08	9,003
2016-08-12	$4.10	$4.11	$4.10	$4.11	$4.11	550
2016-08-11	$4.08	$4.08	$4.07	$4.07	$4.07	743
2016-08-10	$4.08	$4.11	$3.96	$4.11	$4.11	16,686
2016-08-09	$4.17	$4.20	$4.07	$4.07	$4.07	7,707
2016-08-08	$4.17	$4.17	$4.11	$4.11	$4.11	4,300
2016-08-05	$4.19	$4.20	$4.16	$4.17	$4.17	6,034
2016-08-04	$4.05	$4.18	$3.96	$4.17	$4.17	3,447
2016-08-03	$4.05	$4.20	$4.05	$4.20	$4.20	2,700
2016-08-02	$4.35	$4.35	$4.05	$4.20	$4.20	17,955
2016-08-01	$4.19	$4.20	$4.10	$4.20	$4.20	10,400
2016-07-29	$4.19	$4.19	$4.19	$4.19	$4.19	10,707
2016-07-28	$4.12	$4.12	$4.12	$4.12	$4.12	2,000
2016-07-27	$4.05	$4.15	$4.05	$4.15	$4.15	3,351
2016-07-26	$4.19	$4.19	$4.06	$4.06	$4.06	4,450
2016-07-25	$4.18	$4.20	$4.18	$4.19	$4.19	9,650
2016-07-22	$4.18	$4.18	$4.18	$4.18	$4.18	7,100
2016-07-21	$4.25	$4.25	$4.02	$4.18	$4.18	20,720
2016-07-20	$4.20	$4.20	$4.05	$4.19	$4.19	11,956
2016-07-19	$4.24	$4.28	$4.20	$4.20	$4.20	6,042
2016-07-18	$4.25	$4.30	$4.21	$4.30	$4.30	7,124
2016-07-15	$4.30	$4.45	$4.18	$4.29	$4.29	14,021
2016-07-14	$4.42	$4.42	$4.10	$4.30	$4.30	11,571
2016-07-13	$4.35	$4.35	$4.13	$4.24	$4.24	5,700
2016-07-12	$4.18	$4.40	$4.12	$4.34	$4.34	16,161
2016-07-11	$4.21	$4.29	$4.04	$4.22	$4.22	4,523
2016-07-08	$4.40	$4.45	$4.16	$4.20	$4.20	5,600
2016-07-07	$4.34	$4.34	$4.21	$4.21	$4.21	1,250
2016-07-06	$4.34	$4.34	$4.34	$4.34	$4.34	1,100
2016-07-05	$4.12	$4.45	$4.12	$4.41	$4.41	19,343
2016-07-01	$4.30	$4.30	$4.05	$4.05	$4.05	4,163
2016-06-30	$3.98	$4.10	$3.98	$4.10	$4.10	2,300
2016-06-29	$4.11	$4.18	$4.09	$4.10	$4.10	1,700
2016-06-28	$3.96	$4.10	$3.68	$4.10	$4.10	7,172
2016-06-27	$4.07	$4.07	$3.68	$3.96	$3.96	13,153
2016-06-24	$4.08	$4.14	$4.05	$4.06	$4.06	10,353
2016-06-23	$4.15	$4.15	$4.15	$4.15	$4.15	59
2016-06-22	$4.28	$4.28	$4.08	$4.15	$4.15	2,730
2016-06-21	$4.49	$4.49	$4.09	$4.13	$4.13	7,035
2016-06-20	$4.24	$4.25	$4.21	$4.25	$4.25	4,800
2016-06-17	$4.31	$4.45	$4.17	$4.17	$4.17	8,400
2016-06-16	$4.22	$4.22	$4.12	$4.21	$4.21	4,320
2016-06-15	$4.45	$4.45	$4.15	$4.15	$4.15	3,260
2016-06-14	$4.08	$4.11	$4.08	$4.11	$4.11	7,336
2016-06-13	$4.33	$4.33	$4.10	$4.10	$4.10	8,684
2016-06-10	$4.30	$4.30	$4.25	$4.25	$4.25	3,895
2016-06-09	$4.28	$4.30	$4.24	$4.30	$4.30	17,722
2016-06-08	$4.26	$4.28	$4.18	$4.20	$4.20	24,420
2016-06-07	$4.28	$4.33	$4.05	$4.17	$4.17	15,300
2016-06-06	$4.25	$4.35	$4.21	$4.35	$4.35	15,531
2016-06-03	$4.30	$4.30	$4.20	$4.27	$4.27	8,239
2016-06-02	$4.13	$4.50	$4.13	$4.32	$4.32	22,150
2016-06-01	$4.38	$4.38	$4.06	$4.19	$4.19	15,000
2016-05-31	$4.22	$4.50	$4.21	$4.32	$4.32	12,004
2016-05-27	$4.15	$4.22	$4.10	$4.21	$4.21	26,367
2016-05-26	$4.13	$4.20	$4.13	$4.15	$4.15	7,400
2016-05-25	$4.05	$4.20	$4.05	$4.12	$4.12	64,079
2016-05-24	$4.15	$4.20	$3.95	$3.99	$3.99	18,998
2016-05-23	$4.10	$4.40	$4.04	$4.15	$4.15	13,512
2016-05-20	$3.50	$4.00	$3.50	$3.95	$3.95	76,723
2016-05-19	$3.35	$3.50	$3.35	$3.49	$3.49	3,000
2016-05-18	$3.30	$3.30	$3.25	$3.25	$3.25	3,247
2016-05-17	$3.24	$3.30	$3.15	$3.15	$3.15	3,839
2016-05-16	$3.35	$3.58	$3.12	$3.21	$3.21	6,007
2016-05-13	$3.35	$3.35	$3.35	$3.35	$3.35	0
2016-05-12	$3.35	$3.35	$3.10	$3.35	$3.35	1,337
2016-05-11	$3.55	$3.58	$3.31	$3.35	$3.35	36,890
2016-05-10	$3.50	$3.70	$3.45	$3.50	$3.50	7,873
2016-05-09	$3.65	$3.85	$3.45	$3.45	$3.45	39,107
2016-05-06	$3.60	$3.60	$3.50	$3.51	$3.51	7,555
2016-05-05	$3.65	$3.65	$3.50	$3.60	$3.60	8,897
2016-05-04	$3.56	$3.56	$3.40	$3.40	$3.40	7,932
2016-05-03	$3.65	$3.80	$3.60	$3.60	$3.60	10,970
2016-05-02	$3.59	$3.60	$3.55	$3.55	$3.55	22,300
2016-04-29	$3.50	$3.75	$3.50	$3.66	$3.66	26,080
2016-04-28	$3.57	$3.60	$3.55	$3.55	$3.55	6,890
2016-04-27	$3.70	$3.75	$3.45	$3.70	$3.70	20,169
2016-04-26	$3.60	$3.61	$3.56	$3.58	$3.58	7,857
2016-04-25	$3.68	$3.70	$3.35	$3.55	$3.55	22,110
2016-04-22	$3.69	$3.69	$3.69	$3.69	$3.69	65
2016-04-21	$3.47	$3.69	$3.35	$3.69	$3.69	1,761
2016-04-20	$3.60	$3.60	$3.28	$3.31	$3.31	28,880
2016-04-19	$3.80	$3.80	$3.30	$3.40	$3.40	12,250
2016-04-18	$3.65	$3.71	$3.61	$3.68	$3.68	27,636
2016-04-15	$3.79	$3.87	$3.45	$3.60	$3.60	40,123
2016-04-14	$3.31	$3.85	$3.31	$3.75	$3.75	134,466
2016-04-13	$3.55	$3.84	$3.25	$3.40	$3.40	39,644
2016-04-12	$2.49	$3.25	$2.49	$3.20	$3.20	85,974
2016-04-11	$2.54	$2.55	$2.45	$2.45	$2.45	11,188
2016-04-08	$2.55	$2.55	$2.54	$2.54	$2.54	1,093
2016-04-07	$2.42	$2.48	$2.42	$2.42	$2.42	3,675
2016-04-06	$2.46	$2.58	$2.40	$2.40	$2.40	2,662
2016-04-05	$2.55	$2.55	$2.50	$2.50	$2.50	6,500
2016-04-04	$2.66	$2.66	$2.50	$2.59	$2.59	30,717
2016-04-01	$2.54	$2.60	$2.54	$2.55	$2.55	1,925
2016-03-31	$2.50	$2.54	$2.50	$2.54	$2.54	4,473
2016-03-30	$2.46	$2.50	$2.41	$2.50	$2.50	2,110
2016-03-29	$2.50	$2.64	$2.45	$2.64	$2.64	2,078
2016-03-28	$2.60	$2.61	$2.60	$2.61	$2.61	1,000
2016-03-24	$2.60	$2.67	$2.45	$2.45	$2.45	11,102
2016-03-23	$2.52	$2.61	$2.42	$2.57	$2.57	83,709
2016-03-22	$2.50	$2.50	$2.50	$2.50	$2.50	100
2016-03-21	$2.49	$2.52	$2.40	$2.40	$2.40	3,978
2016-03-18	$2.49	$2.49	$2.49	$2.49	$2.49	1,259
2016-03-17	$2.47	$2.51	$2.41	$2.41	$2.41	4,536
2016-03-16	$2.55	$2.55	$2.47	$2.47	$2.47	2,516
2016-03-15	$2.57	$2.57	$2.57	$2.57	$2.57	2,010
2016-03-14	$2.50	$2.57	$2.50	$2.56	$2.56	3,748
2016-03-11	$2.59	$2.59	$2.55	$2.56	$2.56	3,410
2016-03-10	$2.63	$2.64	$2.63	$2.64	$2.64	4,195
2016-03-09	$2.70	$2.70	$2.61	$2.63	$2.63	2,589
2016-03-08	$2.70	$2.70	$2.70	$2.70	$2.70	0
2016-03-07	$2.72	$2.72	$2.56	$2.70	$2.70	4,811
2016-03-04	$2.75	$2.80	$2.75	$2.80	$2.80	11,000
2016-03-03	$2.64	$2.68	$2.64	$2.68	$2.68	5,800
2016-03-02	$2.64	$2.64	$2.60	$2.60	$2.60	11,574
2016-03-01	$2.68	$2.68	$2.63	$2.65	$2.65	5,619
2016-02-29	$2.68	$2.68	$2.56	$2.56	$2.56	1,857
2016-02-26	$2.65	$2.69	$2.65	$2.68	$2.68	9,700
2016-02-25	$2.36	$2.75	$2.36	$2.57	$2.57	35,263
2016-02-24	$2.47	$2.49	$2.40	$2.47	$2.47	12,092
2016-02-23	$2.37	$2.52	$2.29	$2.51	$2.51	5,914
2016-02-22	$2.47	$2.47	$2.42	$2.42	$2.42	5,301
2016-02-19	$2.50	$2.59	$2.43	$2.47	$2.47	4,565
2016-02-18	$2.54	$2.59	$2.44	$2.44	$2.44	3,700
2016-02-17	$2.55	$2.59	$2.55	$2.55	$2.55	8,475
2016-02-16	$2.55	$2.62	$2.53	$2.60	$2.60	11,615
2016-02-12	$2.50	$2.50	$2.36	$2.36	$2.36	5,121
2016-02-11	$2.40	$2.49	$2.39	$2.49	$2.49	6,675
2016-02-10	$2.60	$2.60	$2.49	$2.50	$2.50	1,063
2016-02-09	$2.62	$2.65	$2.62	$2.65	$2.65	200
2016-02-08	$2.70	$2.70	$2.56	$2.69	$2.69	8,640
2016-02-05	$2.60	$2.74	$2.60	$2.70	$2.70	31,540
2016-02-04	$2.40	$2.60	$2.40	$2.54	$2.54	28,626
2016-02-03	$2.40	$2.45	$2.35	$2.45	$2.45	8,701
2016-02-02	$2.37	$2.42	$2.35	$2.38	$2.38	15,383
2016-02-01	$2.41	$2.41	$2.40	$2.40	$2.40	5,218
2016-01-29	$2.52	$2.57	$2.44	$2.45	$2.45	20,298
2016-01-28	$2.51	$2.63	$2.51	$2.63	$2.63	5,541
2016-01-27	$2.51	$2.51	$2.36	$2.40	$2.40	18,705
2016-01-26	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-01-25	$2.40	$2.60	$2.40	$2.50	$2.50	6,320
2016-01-22	$2.50	$2.60	$2.44	$2.44	$2.44	26,394
2016-01-21	$2.55	$2.65	$2.36	$2.49	$2.49	29,604
2016-01-20	$2.40	$2.55	$2.25	$2.55	$2.55	12,551
2016-01-19	$2.56	$2.56	$2.49	$2.53	$2.53	2,221
2016-01-15	$2.61	$2.61	$2.54	$2.54	$2.54	4,201
2016-01-14	$2.70	$2.77	$2.66	$2.70	$2.70	14,194
2016-01-13	$2.80	$2.99	$2.75	$2.90	$2.90	43,151
2016-01-12	$2.74	$2.93	$2.70	$2.80	$2.80	207,800
2016-01-11	$2.86	$3.01	$2.86	$2.91	$2.91	211,307
2016-01-08	$2.84	$2.86	$2.82	$2.86	$2.86	16,462
2016-01-07	$2.75	$2.75	$2.63	$2.63	$2.63	1,456
2016-01-06	$2.80	$2.80	$2.80	$2.80	$2.80	100
2016-01-05	$2.90	$2.90	$2.82	$2.82	$2.82	7,958
2016-01-04	$2.90	$2.90	$2.75	$2.85	$2.85	11,800

Fannie Mae (FNMAJ) News Headlines

Recent Fannie Mae (FNMAJ) News

Similar Companies to Fannie Mae (FNMAJ) 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 (FNMAJ) Exchange: OTCQB

$3.37 ($0.07) 2.12%

Fannie Mae - Daily Information

About Fannie Mae (FNMAJ)

Invest in Fannie Mae (FNMAJ)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for Fannie Mae (FNMAJ)

Fannie Mae (FNMAJ) News Headlines

Recent Fannie Mae (FNMAJ) News

Similar Companies to Fannie Mae (FNMAJ) in the None Industry