Fannie Mae Pr M 475 (FNMAL) Stock

Data as of April 16, 2024

$5.88 ($0.23) 4.07%

Fannie Mae Pr M 475 - Daily Information

Click for more stock information on Fannie Mae Pr M 475.

Daily Information	Data
Date	April 16, 2024
Open	$5.75
Previous Close	$5.88
High	$5.88
Low	$5.75
Adjusted Open	$5.75
Previous Adjusted Close	$5.88
Adjusted High	$5.88
Adjusted Low	$5.75

About Fannie Mae Pr M 475 (FNMAL)

Fannie Mae Pr M 4.75%

Invest in Fannie Mae Pr M 475 (FNMAL)

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

$417 million in distributions.

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

Historical Stock Data for Fannie Mae Pr M 475 (FNMAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$5.75	$5.88	$5.75	$5.88	$5.88	538
2024-04-04	$5.94	$5.94	$5.63	$5.65	$5.65	172
2024-04-03	$5.65	$5.65	$5.65	$5.65	$5.65	0
2024-04-02	$5.65	$5.65	$5.65	$5.65	$5.65	0
2024-04-01	$6.04	$6.04	$6.04	$6.04	$6.04	2,200
2024-03-28	$6.04	$6.04	$6.04	$6.04	$6.04	0
2024-03-27	$6.04	$6.04	$6.04	$6.04	$6.04	0
2024-03-26	$6.02	$6.05	$6.01	$6.04	$6.04	2,200
2024-03-25	$6.25	$6.25	$6.25	$6.25	$6.25	0
2024-03-22	$6.25	$6.25	$6.25	$6.25	$6.25	0
2024-03-21	$6.25	$6.25	$6.25	$6.25	$6.25	0
2024-03-20	$6.13	$6.25	$6.13	$6.25	$6.25	3,439
2024-03-19	$5.90	$6.20	$5.90	$6.20	$6.20	711
2024-03-18	$6.00	$6.20	$6.00	$6.20	$6.20	1,614
2024-03-15	$5.90	$5.90	$5.90	$5.90	$5.90	0
2024-03-14	$5.90	$5.90	$5.90	$5.90	$5.90	0
2024-03-13	$5.90	$5.90	$5.90	$5.90	$5.90	0
2024-03-12	$6.00	$6.25	$5.90	$5.90	$5.90	737
2024-03-11	$6.15	$6.15	$6.08	$6.15	$6.15	4,854
2024-03-08	$6.05	$6.18	$6.00	$6.18	$6.18	4,377
2024-03-07	$6.00	$6.00	$6.00	$6.00	$6.00	309
2024-03-06	$5.89	$5.90	$5.89	$5.90	$5.90	325
2024-03-05	$5.65	$5.65	$5.65	$5.65	$5.65	100
2024-03-04	$5.65	$5.65	$5.45	$5.50	$5.50	1,782
2024-03-01	$5.25	$5.25	$5.25	$5.25	$5.25	0
2024-02-29	$5.25	$5.25	$5.25	$5.25	$5.25	0
2024-02-28	$5.25	$5.25	$5.25	$5.25	$5.25	200
2024-02-27	$5.45	$5.45	$5.45	$5.45	$5.45	72
2024-02-26	$5.45	$5.45	$5.45	$5.45	$5.45	0
2024-02-23	$5.45	$5.45	$5.45	$5.45	$5.45	102
2024-02-22	$5.45	$5.45	$5.45	$5.45	$5.45	25
2024-02-21	$5.65	$5.65	$5.45	$5.45	$5.45	274
2024-02-20	$5.65	$5.65	$5.65	$5.65	$5.65	130
2024-02-16	$5.60	$5.60	$5.60	$5.60	$5.60	91
2024-02-15	$5.60	$5.60	$5.60	$5.60	$5.60	1
2024-02-14	$5.65	$5.65	$5.59	$5.60	$5.60	363
2024-02-13	$5.48	$5.48	$5.48	$5.48	$5.48	321
2024-02-12	$5.65	$5.65	$5.45	$5.48	$5.48	877
2024-02-09	$5.29	$5.29	$5.29	$5.29	$5.29	0
2024-02-08	$5.29	$5.29	$5.29	$5.29	$5.29	0
2024-02-07	$5.34	$5.34	$5.29	$5.29	$5.29	200
2024-02-06	$5.56	$5.56	$5.56	$5.56	$5.56	100
2024-02-05	$5.58	$5.58	$5.58	$5.58	$5.58	200
2024-02-02	$5.43	$5.43	$5.43	$5.43	$5.43	1,000
2024-02-01	$6.07	$6.24	$5.65	$5.65	$5.65	3,502
2024-01-31	$5.89	$5.89	$5.78	$5.78	$5.78	600
2024-01-30	$5.85	$5.85	$5.85	$5.85	$5.85	100
2024-01-29	$6.15	$6.15	$6.05	$6.05	$6.05	200
2024-01-26	$6.18	$6.18	$6.17	$6.17	$6.17	255
2024-01-25	$6.17	$6.26	$6.17	$6.21	$6.21	501
2024-01-24	$6.38	$6.58	$6.33	$6.50	$6.50	3,102
2024-01-23	$6.31	$6.45	$6.21	$6.45	$6.45	403,476
2024-01-22	$5.94	$6.39	$5.94	$6.39	$6.39	11,499
2024-01-19	$5.99	$5.99	$5.99	$5.99	$5.99	0
2024-01-18	$5.42	$5.99	$5.42	$5.99	$5.99	9,133
2024-01-17	$5.27	$5.49	$5.03	$5.43	$5.43	6,697
2024-01-16	$4.99	$5.31	$4.89	$5.31	$5.31	5,694
2024-01-12	$4.96	$4.99	$4.73	$4.99	$4.99	5,726
2024-01-11	$5.00	$5.00	$5.00	$5.00	$5.00	0
2024-01-10	$4.94	$5.00	$4.94	$5.00	$5.00	4,801
2024-01-09	$4.85	$4.97	$4.60	$4.97	$4.97	8,667
2024-01-08	$4.74	$4.84	$4.70	$4.84	$4.84	3,055
2024-01-05	$4.70	$4.71	$4.70	$4.70	$4.70	2,100
2024-01-04	$4.60	$4.60	$4.60	$4.60	$4.60	300
2024-01-03	$4.52	$4.52	$4.52	$4.52	$4.52	60
2024-01-02	$4.52	$4.52	$4.52	$4.52	$4.52	0
2023-12-29	$4.52	$4.52	$4.52	$4.52	$4.52	530
2023-12-28	$4.64	$4.65	$4.52	$4.65	$4.65	4,200
2023-12-27	$4.65	$4.65	$4.52	$4.60	$4.60	5,348
2023-12-26	$4.48	$4.75	$4.48	$4.52	$4.52	3,802
2023-12-22	$4.51	$4.51	$4.51	$4.51	$4.51	126
2023-12-21	$4.10	$4.51	$4.10	$4.51	$4.51	1,300
2023-12-20	$3.94	$4.02	$3.94	$4.02	$4.02	4,246
2023-12-19	$3.72	$3.97	$3.72	$3.97	$3.97	1,300
2023-12-18	$3.47	$3.70	$3.47	$3.68	$3.68	250,873
2023-12-15	$3.35	$3.42	$3.35	$3.42	$3.42	1,642
2023-12-14	$3.35	$3.35	$3.35	$3.35	$3.35	1
2023-12-13	$3.35	$3.35	$3.35	$3.35	$3.35	530
2023-12-12	$3.22	$3.22	$3.22	$3.22	$3.22	4
2023-12-11	$3.31	$3.50	$3.22	$3.22	$3.22	9,668
2023-12-08	$3.52	$3.52	$3.27	$3.47	$3.47	806
2023-12-07	$3.46	$3.46	$3.46	$3.46	$3.46	0
2023-12-06	$3.48	$3.48	$3.48	$3.48	$3.48	100
2023-12-05	$3.48	$3.48	$3.48	$3.48	$3.48	0
2023-12-04	$3.48	$3.48	$3.48	$3.48	$3.48	100
2023-12-01	$3.26	$3.26	$3.26	$3.26	$3.26	200
2023-11-30	$3.34	$3.50	$3.34	$3.50	$3.50	861
2023-11-29	$3.33	$3.34	$3.33	$3.34	$3.34	2,101
2023-11-28	$3.32	$3.32	$3.32	$3.32	$3.32	0
2023-11-27	$3.32	$3.32	$3.32	$3.32	$3.32	1
2023-11-24	$3.32	$3.32	$3.32	$3.32	$3.32	0
2023-11-22	$3.32	$3.32	$3.32	$3.32	$3.32	1,147
2023-11-21	$3.34	$3.34	$3.34	$3.34	$3.34	0
2023-11-20	$3.34	$3.34	$3.34	$3.34	$3.34	110
2023-11-17	$3.19	$3.19	$3.19	$3.19	$3.19	0
2023-11-16	$3.19	$3.19	$3.19	$3.19	$3.19	0
2023-11-15	$3.19	$3.19	$3.19	$3.19	$3.19	100
2023-11-14	$3.24	$3.24	$2.98	$3.23	$3.23	449
2023-11-13	$3.49	$3.49	$3.49	$3.49	$3.49	0
2023-11-10	$3.38	$3.49	$3.38	$3.49	$3.49	4,200
2023-11-09	$3.44	$3.44	$3.44	$3.44	$3.44	100
2023-11-08	$3.64	$3.64	$3.64	$3.64	$3.64	1
2023-11-07	$3.60	$3.65	$3.60	$3.64	$3.64	13,320
2023-11-06	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-11-03	$3.45	$3.45	$3.45	$3.45	$3.45	0
2023-11-02	$3.68	$3.68	$3.45	$3.45	$3.45	6,000
2023-11-01	$3.59	$3.59	$3.59	$3.59	$3.59	0
2023-10-31	$3.59	$3.59	$3.59	$3.59	$3.59	0
2023-10-30	$3.59	$3.59	$3.59	$3.59	$3.59	0
2023-10-27	$3.58	$3.59	$3.58	$3.59	$3.59	6,020
2023-10-26	$3.50	$3.50	$3.50	$3.50	$3.50	327
2023-10-25	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-24	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-10-23	$3.50	$3.50	$3.50	$3.50	$3.50	327
2023-10-20	$3.54	$3.54	$3.54	$3.54	$3.54	200
2023-10-19	$3.50	$3.51	$3.50	$3.51	$3.51	577
2023-10-18	$3.60	$3.60	$3.60	$3.60	$3.60	1
2023-10-17	$3.60	$3.60	$3.60	$3.60	$3.60	0
2023-10-16	$3.60	$3.60	$3.60	$3.60	$3.60	0
2023-10-13	$3.60	$3.60	$3.60	$3.60	$3.60	205
2023-10-12	$3.60	$3.60	$3.60	$3.60	$3.60	0
2023-10-11	$3.60	$3.60	$3.60	$3.60	$3.60	0
2023-10-10	$3.60	$3.60	$3.60	$3.60	$3.60	1,100
2023-10-09	$3.60	$3.60	$3.60	$3.60	$3.60	125
2023-10-06	$3.36	$3.36	$3.36	$3.36	$3.36	0
2023-10-05	$3.36	$3.36	$3.36	$3.36	$3.36	0
2023-10-04	$3.36	$3.36	$3.36	$3.36	$3.36	450
2023-10-03	$3.45	$3.45	$3.45	$3.45	$3.45	1,200
2023-10-02	$3.53	$3.53	$3.51	$3.51	$3.51	2,100
2023-09-29	$3.35	$3.35	$3.35	$3.35	$3.35	301
2023-09-28	$3.53	$3.53	$3.53	$3.53	$3.53	0
2023-09-27	$3.53	$3.53	$3.53	$3.53	$3.53	0
2023-09-26	$3.53	$3.53	$3.53	$3.53	$3.53	0
2023-09-25	$3.43	$3.53	$3.43	$3.53	$3.53	1,805
2023-09-22	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-09-21	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-09-20	$3.31	$3.31	$3.31	$3.31	$3.31	1,000
2023-09-19	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-09-18	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-09-15	$3.31	$3.31	$3.31	$3.31	$3.31	0
2023-09-14	$3.55	$3.64	$3.31	$3.31	$3.31	8,095
2023-09-13	$3.57	$3.64	$3.55	$3.55	$3.55	15,852
2023-09-12	$3.49	$3.55	$3.49	$3.55	$3.55	3,220
2023-09-11	$3.41	$3.53	$3.41	$3.50	$3.50	1,301
2023-09-08	$3.36	$3.42	$3.36	$3.42	$3.42	586
2023-09-07	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-09-06	$3.41	$3.41	$3.41	$3.41	$3.41	100
2023-09-05	$3.41	$3.41	$3.41	$3.41	$3.41	167
2023-09-01	$3.53	$3.53	$3.53	$3.53	$3.53	0
2023-08-31	$3.53	$3.53	$3.53	$3.53	$3.53	100
2023-08-30	$3.47	$3.47	$3.47	$3.47	$3.47	108
2023-08-29	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-08-28	$3.41	$3.41	$3.41	$3.41	$3.41	0
2023-08-25	$3.41	$3.41	$3.41	$3.41	$3.41	1,450
2023-08-24	$3.54	$3.63	$3.36	$3.36	$3.36	7,450
2023-08-23	$3.63	$3.63	$3.63	$3.63	$3.63	0
2023-08-22	$3.63	$3.63	$3.63	$3.63	$3.63	0
2023-08-21	$3.62	$3.63	$3.36	$3.63	$3.63	5,165
2023-08-18	$3.50	$3.62	$3.36	$3.36	$3.36	8,671
2023-08-17	$3.29	$3.44	$3.29	$3.44	$3.44	1,918
2023-08-16	$3.31	$3.47	$3.31	$3.47	$3.47	500
2023-08-15	$3.49	$3.49	$3.34	$3.49	$3.49	4,314
2023-08-14	$3.00	$3.37	$3.00	$3.26	$3.26	780
2023-08-11	$2.82	$3.31	$2.82	$3.31	$3.31	2,030
2023-08-10	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-08-09	$3.07	$3.07	$2.84	$2.84	$2.84	2,700
2023-08-08	$2.98	$3.00	$2.97	$2.99	$2.99	721
2023-08-07	$3.25	$3.25	$3.25	$3.25	$3.25	29
2023-08-04	$3.09	$3.25	$3.09	$3.25	$3.25	348
2023-08-03	$3.06	$3.06	$3.06	$3.06	$3.06	1,900
2023-08-02	$3.06	$3.06	$3.06	$3.06	$3.06	8
2023-08-01	$3.04	$3.06	$3.04	$3.06	$3.06	6,249
2023-07-31	$3.07	$3.07	$3.06	$3.06	$3.06	4,400
2023-07-28	$3.22	$3.22	$3.22	$3.22	$3.22	4
2023-07-27	$3.22	$3.22	$3.22	$3.22	$3.22	0
2023-07-26	$3.10	$3.22	$3.10	$3.22	$3.22	3,976
2023-07-25	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-07-24	$3.10	$3.10	$3.10	$3.10	$3.10	101
2023-07-21	$3.10	$3.10	$3.10	$3.10	$3.10	8,000
2023-07-20	$3.08	$3.08	$3.08	$3.08	$3.08	100
2023-07-19	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-18	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-17	$3.17	$3.17	$3.17	$3.17	$3.17	100
2023-07-14	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-13	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-12	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-11	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-10	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-07	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-06	$3.17	$3.17	$3.17	$3.17	$3.17	0
2023-07-05	$3.17	$3.17	$3.17	$3.17	$3.17	1
2023-07-03	$3.17	$3.17	$3.17	$3.17	$3.17	83
2023-06-30	$3.21	$3.21	$3.17	$3.17	$3.17	900
2023-06-29	$3.21	$3.21	$3.21	$3.21	$3.21	150
2023-06-28	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-06-27	$3.20	$3.20	$3.20	$3.20	$3.20	1,297
2023-06-26	$3.20	$3.45	$3.20	$3.45	$3.45	500
2023-06-23	$3.06	$3.06	$3.06	$3.06	$3.06	0
2023-06-22	$3.01	$3.06	$3.01	$3.06	$3.06	200
2023-06-21	$2.84	$2.84	$2.84	$2.84	$2.84	214
2023-06-20	$2.77	$2.77	$2.77	$2.77	$2.77	40
2023-06-16	$2.75	$2.77	$2.75	$2.77	$2.77	2,421
2023-06-15	$3.00	$3.00	$2.41	$2.41	$2.41	14,801
2023-06-14	$2.63	$2.63	$2.63	$2.63	$2.63	1,303
2023-06-13	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-06-12	$2.50	$2.50	$2.50	$2.50	$2.50	3,005
2023-06-09	$2.60	$2.60	$2.60	$2.60	$2.60	700
2023-06-08	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-06-07	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-06-06	$2.50	$2.50	$2.50	$2.50	$2.50	1,500
2023-06-05	$2.35	$2.35	$2.35	$2.35	$2.35	250
2023-06-02	$2.50	$2.50	$2.50	$2.50	$2.50	1
2023-06-01	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-05-31	$2.50	$2.50	$2.50	$2.50	$2.50	12,608
2023-05-30	$2.22	$2.43	$2.22	$2.43	$2.43	9,807
2023-05-26	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-25	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-24	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-23	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-22	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-19	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-18	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-17	$2.60	$2.60	$2.60	$2.60	$2.60	6,172
2023-05-16	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-15	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-05-12	$2.60	$2.60	$2.60	$2.60	$2.60	337
2023-05-11	$2.55	$2.57	$2.55	$2.55	$2.55	22,042
2023-05-10	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-05-09	$2.55	$2.55	$2.50	$2.50	$2.50	6,571
2023-05-08	$2.54	$2.55	$2.54	$2.55	$2.55	4,300
2023-05-05	$2.55	$2.55	$2.55	$2.55	$2.55	100
2023-05-04	$2.50	$2.53	$2.38	$2.50	$2.50	20,666
2023-05-03	$2.60	$2.60	$2.50	$2.50	$2.50	9,200
2023-05-02	$2.50	$2.55	$2.50	$2.50	$2.50	8,123
2023-05-01	$2.54	$2.54	$2.50	$2.50	$2.50	1,100
2023-04-28	$2.54	$2.54	$2.54	$2.54	$2.54	4
2023-04-27	$2.40	$2.54	$2.40	$2.54	$2.54	300
2023-04-26	$2.51	$2.51	$2.33	$2.33	$2.33	3,873
2023-04-25	$2.50	$2.50	$2.50	$2.50	$2.50	800
2023-04-24	$2.63	$2.63	$2.60	$2.60	$2.60	504
2023-04-21	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-04-20	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-04-19	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-04-18	$2.63	$2.63	$2.63	$2.63	$2.63	0
2023-04-17	$2.61	$2.63	$2.61	$2.63	$2.63	11,900
2023-04-14	$2.67	$2.67	$2.53	$2.53	$2.53	5,902
2023-04-13	$2.73	$2.73	$2.73	$2.73	$2.73	0
2023-04-12	$2.73	$2.73	$2.73	$2.73	$2.73	0
2023-04-11	$2.73	$2.73	$2.73	$2.73	$2.73	0
2023-04-10	$2.73	$2.73	$2.73	$2.73	$2.73	365
2023-04-06	$2.50	$2.50	$2.50	$2.50	$2.50	30
2023-04-05	$2.50	$2.50	$2.50	$2.50	$2.50	1,327
2023-04-04	$2.54	$2.54	$2.54	$2.54	$2.54	400
2023-04-03	$2.64	$2.64	$2.51	$2.51	$2.51	1,108
2023-03-31	$2.52	$2.52	$2.52	$2.52	$2.52	0
2023-03-30	$2.52	$2.52	$2.52	$2.52	$2.52	0
2023-03-29	$2.52	$2.52	$2.52	$2.52	$2.52	109
2023-03-28	$2.55	$2.60	$2.51	$2.51	$2.51	4,999
2023-03-27	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-03-24	$2.75	$2.75	$2.75	$2.75	$2.75	20
2023-03-23	$2.75	$2.75	$2.75	$2.75	$2.75	338
2023-03-22	$2.69	$2.77	$2.69	$2.77	$2.77	15,710
2023-03-21	$2.70	$2.75	$2.70	$2.75	$2.75	580,000
2023-03-20	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-03-17	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-03-16	$2.61	$2.61	$2.60	$2.60	$2.60	1,350
2023-03-15	$2.60	$2.60	$2.52	$2.60	$2.60	4,100
2023-03-14	$2.60	$2.60	$2.58	$2.58	$2.58	1,200
2023-03-13	$2.75	$2.75	$2.57	$2.62	$2.62	1,925
2023-03-10	$2.74	$2.83	$2.60	$2.82	$2.82	17,100
2023-03-09	$2.87	$2.87	$2.87	$2.87	$2.87	0
2023-03-08	$2.87	$2.87	$2.87	$2.87	$2.87	0
2023-03-07	$3.01	$3.01	$2.80	$2.87	$2.87	5,095
2023-03-06	$3.00	$3.14	$3.00	$3.00	$3.00	3,600
2023-03-03	$3.06	$3.06	$3.06	$3.06	$3.06	100
2023-03-02	$3.05	$3.05	$2.88	$2.88	$2.88	3,571
2023-03-01	$3.05	$3.05	$3.05	$3.05	$3.05	500
2023-02-28	$3.12	$3.12	$3.12	$3.12	$3.12	2,476
2023-02-27	$3.05	$3.05	$3.05	$3.05	$3.05	3,000
2023-02-24	$3.10	$3.25	$3.10	$3.10	$3.10	4,234
2023-02-23	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-02-22	$3.00	$3.00	$2.98	$3.00	$3.00	10,934
2023-02-21	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-02-17	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-02-16	$3.20	$3.20	$3.20	$3.20	$3.20	0
2023-02-15	$3.24	$3.25	$3.20	$3.20	$3.20	19,590
2023-02-14	$3.27	$3.32	$3.24	$3.24	$3.24	656
2023-02-13	$3.27	$3.27	$3.27	$3.27	$3.27	0
2023-02-10	$3.30	$3.39	$3.27	$3.27	$3.27	2,550
2023-02-09	$3.25	$3.38	$3.25	$3.38	$3.38	1,200
2023-02-08	$3.25	$3.25	$3.25	$3.25	$3.25	9,300
2023-02-07	$3.26	$3.34	$3.25	$3.25	$3.25	21,250
2023-02-06	$3.22	$3.23	$3.16	$3.23	$3.23	2,906
2023-02-03	$3.19	$3.19	$3.03	$3.03	$3.03	1,750
2023-02-02	$2.87	$2.87	$2.87	$2.87	$2.87	0
2023-02-01	$2.87	$2.87	$2.87	$2.87	$2.87	3,000
2023-01-31	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-01-30	$2.83	$2.83	$2.80	$2.80	$2.80	759
2023-01-27	$2.83	$2.83	$2.83	$2.83	$2.83	0
2023-01-26	$2.83	$2.83	$2.83	$2.83	$2.83	500
2023-01-25	$2.82	$3.02	$2.82	$2.83	$2.83	832
2023-01-24	$2.82	$2.82	$2.82	$2.82	$2.82	2
2023-01-23	$2.82	$2.82	$2.82	$2.82	$2.82	12
2023-01-20	$2.82	$2.82	$2.82	$2.82	$2.82	390
2023-01-19	$2.90	$2.92	$2.90	$2.92	$2.92	2,060
2023-01-18	$2.90	$2.90	$2.90	$2.90	$2.90	600
2023-01-17	$3.07	$3.07	$2.90	$3.07	$3.07	902
2023-01-13	$3.25	$3.25	$2.83	$2.83	$2.83	1,185
2023-01-12	$3.04	$3.05	$2.97	$2.99	$2.99	11,533
2023-01-11	$2.81	$3.05	$2.81	$3.05	$3.05	2,200
2023-01-10	$2.96	$2.96	$2.96	$2.96	$2.96	125
2023-01-09	$2.76	$2.78	$2.76	$2.78	$2.78	600
2023-01-06	$3.14	$3.14	$3.14	$3.14	$3.14	112
2023-01-05	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-01-04	$3.10	$3.15	$3.00	$3.10	$3.10	1,966
2023-01-03	$2.75	$2.75	$2.75	$2.75	$2.75	100
2022-12-30	$2.44	$2.61	$2.39	$2.61	$2.61	9,969
2022-12-29	$2.54	$2.56	$2.54	$2.54	$2.54	2,700
2022-12-28	$2.74	$2.74	$2.54	$2.54	$2.54	3,397
2022-12-27	$2.75	$2.76	$2.68	$2.76	$2.76	1,950
2022-12-23	$2.63	$2.63	$2.63	$2.63	$2.63	100
2022-12-22	$2.55	$2.93	$2.55	$2.61	$2.61	738
2022-12-21	$2.93	$2.93	$2.93	$2.93	$2.93	100
2022-12-20	$2.89	$2.89	$2.89	$2.89	$2.89	189
2022-12-19	$2.85	$2.85	$2.85	$2.85	$2.85	204
2022-12-16	$2.95	$2.95	$2.95	$2.95	$2.95	1,000
2022-12-15	$3.00	$3.00	$2.76	$2.76	$2.76	787
2022-12-14	$2.93	$2.93	$2.91	$2.93	$2.93	4,354
2022-12-13	$3.04	$3.04	$3.04	$3.04	$3.04	0
2022-12-12	$3.04	$3.04	$3.04	$3.04	$3.04	200
2022-12-09	$3.15	$3.29	$3.15	$3.15	$3.15	5,900
2022-12-08	$3.24	$3.45	$3.24	$3.45	$3.45	2,323
2022-12-07	$3.37	$3.44	$3.21	$3.30	$3.30	1,000
2022-12-06	$3.52	$3.52	$3.52	$3.52	$3.52	6
2022-12-05	$3.40	$3.52	$3.40	$3.52	$3.52	390,651
2022-12-02	$3.20	$3.20	$3.20	$3.20	$3.20	1,250
2022-12-01	$3.44	$3.44	$3.15	$3.25	$3.25	2,354
2022-11-30	$3.46	$3.47	$3.15	$3.25	$3.25	1,600
2022-11-29	$3.25	$3.36	$3.25	$3.36	$3.36	200
2022-11-28	$3.38	$3.38	$3.16	$3.16	$3.16	700
2022-11-25	$3.35	$3.35	$3.29	$3.29	$3.29	1,812
2022-11-23	$3.47	$3.47	$3.47	$3.47	$3.47	100
2022-11-22	$3.70	$3.70	$3.70	$3.70	$3.70	110
2022-11-21	$3.45	$3.52	$3.36	$3.36	$3.36	700
2022-11-18	$3.32	$3.52	$3.32	$3.52	$3.52	550
2022-11-17	$3.43	$3.52	$3.43	$3.52	$3.52	300
2022-11-16	$3.64	$3.75	$3.54	$3.54	$3.54	3,800
2022-11-15	$3.66	$3.66	$3.66	$3.66	$3.66	226
2022-11-14	$3.85	$3.85	$3.64	$3.64	$3.64	1,000
2022-11-11	$3.84	$3.84	$3.64	$3.64	$3.64	200
2022-11-10	$3.80	$3.87	$3.64	$3.64	$3.64	1,355
2022-11-09	$4.00	$4.00	$3.84	$3.84	$3.84	1,200
2022-11-08	$4.09	$4.09	$3.85	$4.08	$4.08	501
2022-11-07	$4.26	$4.26	$3.90	$4.08	$4.08	1,261
2022-11-04	$3.64	$3.84	$3.64	$3.84	$3.84	601
2022-11-03	$3.64	$3.84	$3.64	$3.84	$3.84	1,408
2022-11-02	$4.25	$4.25	$3.89	$3.89	$3.89	73,186
2022-11-01	$4.10	$4.30	$4.10	$4.10	$4.10	1,108
2022-10-31	$4.04	$4.10	$4.04	$4.10	$4.10	4,740
2022-10-28	$4.19	$4.19	$4.19	$4.19	$4.19	500
2022-10-27	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-10-26	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-10-25	$4.25	$4.25	$3.95	$4.20	$4.20	7,797
2022-10-24	$3.86	$4.27	$3.84	$4.20	$4.20	5,525
2022-10-21	$3.85	$4.14	$3.77	$4.05	$4.05	8,097
2022-10-20	$3.71	$3.71	$3.71	$3.71	$3.71	410
2022-10-19	$4.09	$4.09	$3.85	$3.85	$3.85	15,873
2022-10-18	$4.20	$4.20	$4.07	$4.13	$4.13	4,611
2022-10-17	$4.20	$4.25	$4.18	$4.25	$4.25	1,850
2022-10-14	$4.13	$4.13	$4.08	$4.08	$4.08	655
2022-10-13	$4.18	$4.18	$4.18	$4.18	$4.18	133
2022-10-12	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-10-11	$4.35	$4.35	$4.18	$4.18	$4.18	254
2022-10-10	$4.20	$4.40	$4.20	$4.40	$4.40	1,065
2022-10-07	$4.20	$4.95	$4.20	$4.65	$4.65	256,859
2022-10-06	$4.30	$4.30	$4.30	$4.30	$4.30	400
2022-10-05	$4.56	$4.56	$4.35	$4.35	$4.35	1,706
2022-10-04	$4.35	$4.35	$4.35	$4.35	$4.35	300
2022-10-03	$4.55	$4.55	$4.55	$4.55	$4.55	1,000
2022-09-30	$4.57	$4.57	$4.56	$4.56	$4.56	2,800
2022-09-29	$4.58	$4.58	$4.40	$4.40	$4.40	9,901
2022-09-28	$4.58	$4.58	$4.58	$4.58	$4.58	0
2022-09-27	$4.58	$4.73	$4.58	$4.58	$4.58	3,216
2022-09-26	$4.67	$4.80	$4.65	$4.77	$4.77	2,234
2022-09-23	$4.90	$4.90	$4.65	$4.65	$4.65	3,195
2022-09-22	$4.75	$5.01	$4.75	$4.90	$4.90	6,600
2022-09-21	$4.71	$4.71	$4.71	$4.71	$4.71	0
2022-09-20	$4.85	$4.85	$4.71	$4.71	$4.71	1,142
2022-09-19	$4.83	$4.90	$4.83	$4.90	$4.90	714
2022-09-16	$4.77	$4.77	$4.65	$4.77	$4.77	682
2022-09-15	$4.80	$4.90	$4.72	$4.80	$4.80	5,345
2022-09-14	$4.58	$4.80	$4.53	$4.80	$4.80	13,266
2022-09-13	$4.50	$4.60	$4.50	$4.58	$4.58	600
2022-09-12	$4.37	$4.48	$4.37	$4.48	$4.48	1,125
2022-09-09	$4.40	$4.51	$4.40	$4.50	$4.50	12,512
2022-09-08	$4.40	$4.40	$4.38	$4.39	$4.39	1,100
2022-09-07	$4.40	$4.40	$4.40	$4.40	$4.40	310
2022-09-06	$4.40	$4.40	$4.40	$4.40	$4.40	1,100
2022-09-02	$4.40	$4.40	$4.40	$4.40	$4.40	500
2022-09-01	$4.34	$4.35	$4.28	$4.28	$4.28	1,226
2022-08-31	$4.40	$4.40	$4.40	$4.40	$4.40	50,000
2022-08-30	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-29	$4.28	$4.35	$4.07	$4.35	$4.35	428
2022-08-26	$4.30	$4.34	$4.30	$4.34	$4.34	2,000
2022-08-25	$4.23	$4.34	$4.20	$4.34	$4.34	2,559
2022-08-24	$4.20	$4.20	$4.20	$4.20	$4.20	0
2022-08-23	$4.28	$4.34	$4.20	$4.20	$4.20	5,245
2022-08-22	$4.20	$4.20	$4.20	$4.20	$4.20	700
2022-08-19	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-18	$4.35	$4.35	$4.35	$4.35	$4.35	3,000
2022-08-17	$4.35	$4.35	$4.35	$4.35	$4.35	400
2022-08-16	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-08-15	$4.40	$4.40	$4.26	$4.35	$4.35	10,155
2022-08-12	$4.45	$4.45	$4.02	$4.02	$4.02	350
2022-08-11	$4.45	$4.45	$4.45	$4.45	$4.45	100
2022-08-10	$4.24	$4.45	$4.24	$4.36	$4.36	1,826
2022-08-09	$4.37	$4.41	$4.37	$4.41	$4.41	300
2022-08-08	$3.99	$3.99	$3.99	$3.99	$3.99	27
2022-08-05	$3.99	$3.99	$3.99	$3.99	$3.99	125
2022-08-04	$4.00	$4.21	$3.98	$4.21	$4.21	3,630
2022-08-03	$4.28	$4.28	$4.00	$4.21	$4.21	16,648
2022-08-02	$4.25	$4.25	$4.25	$4.25	$4.25	2,500
2022-08-01	$4.35	$4.35	$4.35	$4.35	$4.35	55
2022-07-29	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-07-28	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-07-27	$4.95	$4.95	$4.25	$4.35	$4.35	314
2022-07-26	$4.53	$4.64	$4.30	$4.30	$4.30	809
2022-07-25	$4.53	$4.53	$4.53	$4.53	$4.53	100
2022-07-22	$4.60	$4.60	$4.60	$4.60	$4.60	0
2022-07-21	$4.70	$4.75	$4.32	$4.60	$4.60	3,077
2022-07-20	$4.59	$4.59	$4.44	$4.44	$4.44	1,200
2022-07-19	$4.59	$4.59	$4.59	$4.59	$4.59	105
2022-07-18	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-07-15	$4.42	$5.00	$4.34	$5.00	$5.00	7,356
2022-07-14	$4.89	$4.89	$4.89	$4.89	$4.89	0
2022-07-13	$4.89	$4.89	$4.89	$4.89	$4.89	0
2022-07-12	$4.84	$4.89	$4.84	$4.89	$4.89	200
2022-07-11	$4.84	$4.84	$4.84	$4.84	$4.84	0
2022-07-08	$4.84	$4.84	$4.84	$4.84	$4.84	100
2022-07-07	$4.49	$4.49	$4.49	$4.49	$4.49	53
2022-07-06	$4.49	$4.49	$4.49	$4.49	$4.49	100
2022-07-05	$4.79	$4.84	$4.79	$4.84	$4.84	1,948
2022-07-01	$4.84	$4.84	$4.59	$4.59	$4.59	574
2022-06-30	$4.69	$4.80	$4.59	$4.59	$4.59	2,397
2022-06-29	$5.10	$5.10	$4.70	$4.76	$4.76	2,285
2022-06-28	$5.15	$5.15	$5.00	$5.00	$5.00	1,729
2022-06-27	$5.11	$5.11	$5.11	$5.11	$5.11	0
2022-06-24	$5.11	$5.11	$5.11	$5.11	$5.11	500
2022-06-23	$5.11	$5.11	$5.11	$5.11	$5.11	100
2022-06-22	$5.21	$5.21	$5.21	$5.21	$5.21	100
2022-06-21	$5.50	$5.50	$5.50	$5.50	$5.50	6
2022-06-17	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-06-16	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-06-15	$5.50	$5.50	$5.50	$5.50	$5.50	0
2022-06-14	$5.50	$5.50	$5.50	$5.50	$5.50	110,000
2022-06-13	$5.21	$5.21	$5.21	$5.21	$5.21	2,000
2022-06-10	$5.60	$5.60	$5.60	$5.60	$5.60	0
2022-06-09	$5.60	$5.60	$5.60	$5.60	$5.60	1,200
2022-06-08	$5.37	$5.37	$5.37	$5.37	$5.37	0
2022-06-07	$5.37	$5.37	$5.37	$5.37	$5.37	3,013
2022-06-06	$5.35	$5.47	$5.35	$5.47	$5.47	742
2022-06-03	$5.45	$5.45	$5.45	$5.45	$5.45	0
2022-06-02	$5.55	$5.55	$5.45	$5.45	$5.45	2,806
2022-06-01	$5.60	$5.85	$5.52	$5.52	$5.52	136,616
2022-05-31	$5.14	$5.19	$5.14	$5.19	$5.19	600
2022-05-27	$5.31	$5.42	$4.50	$5.00	$5.00	77,847
2022-05-26	$5.25	$5.25	$5.25	$5.25	$5.25	600
2022-05-25	$4.89	$5.38	$4.89	$5.38	$5.38	3,302
2022-05-24	$4.82	$4.90	$4.74	$4.74	$4.74	3,000
2022-05-23	$4.82	$4.82	$4.74	$4.74	$4.74	1,211
2022-05-20	$4.74	$4.82	$4.74	$4.74	$4.74	1,314
2022-05-19	$4.85	$4.85	$4.85	$4.85	$4.85	0
2022-05-18	$4.85	$4.85	$4.85	$4.85	$4.85	0
2022-05-17	$4.77	$4.85	$4.69	$4.85	$4.85	1,550
2022-05-16	$4.64	$4.85	$4.64	$4.85	$4.85	387
2022-05-13	$4.64	$4.64	$4.56	$4.56	$4.56	500
2022-05-12	$4.61	$4.66	$4.56	$4.56	$4.56	3,950
2022-05-11	$4.59	$4.83	$4.59	$4.83	$4.83	683
2022-05-10	$4.98	$4.98	$4.98	$4.98	$4.98	300
2022-05-09	$5.29	$5.29	$5.12	$5.12	$5.12	3,222
2022-05-06	$5.54	$5.54	$5.54	$5.54	$5.54	0
2022-05-05	$5.62	$5.62	$5.54	$5.54	$5.54	4,505
2022-05-04	$5.41	$5.41	$5.41	$5.41	$5.41	8,907
2022-05-03	$5.41	$5.41	$5.41	$5.41	$5.41	0
2022-05-02	$5.60	$5.60	$5.41	$5.41	$5.41	8,907
2022-04-29	$5.36	$5.64	$5.36	$5.60	$5.60	5,417
2022-04-28	$5.35	$5.49	$5.35	$5.40	$5.40	21,889
2022-04-27	$5.51	$5.51	$5.40	$5.45	$5.45	226,266
2022-04-26	$5.40	$5.65	$5.40	$5.45	$5.45	770
2022-04-25	$5.55	$5.55	$5.45	$5.45	$5.45	770
2022-04-22	$5.65	$5.65	$5.45	$5.45	$5.45	2,100
2022-04-21	$5.48	$5.48	$5.40	$5.45	$5.45	1,218
2022-04-20	$5.40	$5.45	$5.30	$5.30	$5.30	582,801
2022-04-19	$5.41	$5.55	$5.41	$5.55	$5.55	400
2022-04-18	$5.57	$5.57	$5.57	$5.57	$5.57	4,006
2022-04-14	$5.40	$5.56	$5.40	$5.56	$5.56	2,588
2022-04-13	$5.23	$5.25	$5.20	$5.25	$5.25	9,409
2022-04-12	$5.20	$5.25	$5.20	$5.20	$5.20	4,325
2022-04-11	$5.12	$5.20	$5.10	$5.20	$5.20	4,005
2022-04-08	$4.85	$5.17	$4.85	$5.17	$5.17	23,300
2022-04-07	$4.92	$4.92	$4.85	$4.85	$4.85	250
2022-04-06	$4.80	$4.80	$4.80	$4.80	$4.80	40
2022-04-05	$4.80	$4.80	$4.78	$4.80	$4.80	6,100
2022-04-04	$4.75	$4.80	$4.64	$4.80	$4.80	5,200
2022-04-01	$4.10	$4.80	$4.10	$4.80	$4.80	7,500
2022-03-31	$4.11	$4.24	$4.11	$4.24	$4.24	5,185
2022-03-30	$4.11	$4.11	$4.05	$4.08	$4.08	5,400
2022-03-29	$4.05	$4.05	$4.05	$4.05	$4.05	101
2022-03-28	$4.05	$4.17	$4.05	$4.15	$4.15	5,978
2022-03-25	$4.17	$4.17	$4.17	$4.17	$4.17	600
2022-03-24	$4.20	$4.20	$4.13	$4.20	$4.20	539
2022-03-23	$4.10	$4.18	$4.05	$4.18	$4.18	3,041
2022-03-22	$4.09	$4.18	$4.09	$4.18	$4.18	1,844
2022-03-21	$4.20	$4.20	$4.20	$4.20	$4.20	1,200
2022-03-18	$4.20	$4.20	$4.20	$4.20	$4.20	1,200
2022-03-17	$3.90	$4.25	$3.90	$4.25	$4.25	2,100
2022-03-16	$3.95	$4.25	$3.95	$4.00	$4.00	6,522
2022-03-15	$3.85	$3.85	$3.85	$3.85	$3.85	0
2022-03-14	$3.73	$3.95	$3.73	$3.85	$3.85	7,672
2022-03-11	$3.59	$3.73	$3.59	$3.73	$3.73	6,781
2022-03-10	$3.69	$3.69	$3.69	$3.69	$3.69	100
2022-03-09	$3.50	$3.50	$3.50	$3.50	$3.50	300
2022-03-08	$3.50	$3.50	$3.40	$3.50	$3.50	2,087
2022-03-07	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-03-04	$3.42	$3.42	$3.37	$3.40	$3.40	1,100
2022-03-03	$3.44	$3.44	$3.44	$3.44	$3.44	0
2022-03-02	$3.42	$3.46	$3.42	$3.44	$3.44	630
2022-03-01	$3.42	$3.42	$3.42	$3.42	$3.42	0
2022-02-28	$3.61	$3.61	$3.42	$3.42	$3.42	420
2022-02-25	$3.50	$3.50	$3.50	$3.50	$3.50	0
2022-02-24	$3.53	$3.62	$3.31	$3.50	$3.50	7,265
2022-02-23	$3.64	$3.65	$3.57	$3.57	$3.57	1,849
2022-02-22	$3.95	$3.95	$3.64	$3.70	$3.70	3,628
2022-02-18	$4.05	$4.17	$4.00	$4.00	$4.00	4,000
2022-02-17	$4.09	$4.09	$4.09	$4.09	$4.09	653
2022-02-16	$3.95	$4.05	$3.95	$4.05	$4.05	379
2022-02-15	$4.04	$4.06	$3.90	$3.90	$3.90	667
2022-02-14	$4.13	$4.13	$4.13	$4.13	$4.13	0
2022-02-11	$4.00	$4.14	$3.95	$4.13	$4.13	6,303
2022-02-10	$4.00	$4.00	$3.93	$3.99	$3.99	6,103
2022-02-09	$4.00	$4.08	$3.98	$4.00	$4.00	2,728
2022-02-08	$3.98	$4.09	$3.98	$4.00	$4.00	1,226
2022-02-07	$3.98	$4.15	$3.98	$4.15	$4.15	2,122
2022-02-04	$4.00	$4.09	$3.90	$3.90	$3.90	1,961
2022-02-03	$3.92	$3.92	$3.92	$3.92	$3.92	126
2022-02-02	$3.89	$3.95	$3.80	$3.95	$3.95	2,098
2022-02-01	$3.80	$3.80	$3.80	$3.80	$3.80	200
2022-01-31	$3.74	$3.74	$3.74	$3.74	$3.74	599
2022-01-28	$3.74	$3.74	$3.74	$3.74	$3.74	200
2022-01-27	$3.76	$4.00	$3.76	$3.89	$3.89	811
2022-01-26	$3.76	$3.87	$3.76	$3.87	$3.87	300
2022-01-25	$3.79	$3.79	$3.79	$3.79	$3.79	121
2022-01-24	$3.81	$3.81	$3.66	$3.66	$3.66	1,014
2022-01-21	$4.25	$4.40	$3.86	$4.00	$4.00	4,319
2022-01-20	$4.40	$4.44	$4.35	$4.35	$4.35	800
2022-01-19	$4.59	$4.59	$4.59	$4.59	$4.59	814
2022-01-18	$4.41	$4.41	$4.41	$4.41	$4.41	5,200
2022-01-14	$4.41	$4.41	$4.41	$4.41	$4.41	0
2022-01-13	$4.65	$4.65	$4.41	$4.41	$4.41	5,200
2022-01-12	$4.55	$4.74	$4.50	$4.50	$4.50	338
2022-01-11	$4.40	$4.67	$4.40	$4.49	$4.49	5,944
2022-01-10	$4.40	$4.40	$4.40	$4.40	$4.40	150
2022-01-07	$4.55	$4.55	$4.55	$4.55	$4.55	6
2022-01-06	$4.57	$4.57	$4.55	$4.55	$4.55	5,000
2022-01-05	$4.55	$4.60	$4.55	$4.55	$4.55	10,624
2022-01-04	$4.47	$4.47	$4.47	$4.47	$4.47	500
2022-01-03	$4.35	$4.35	$4.35	$4.35	$4.35	1,237
2021-12-31	$4.25	$4.34	$4.07	$4.34	$4.34	1,056
2021-12-30	$4.10	$4.10	$4.05	$4.08	$4.08	1,300
2021-12-29	$4.30	$4.30	$4.12	$4.12	$4.12	695
2021-12-28	$4.20	$4.34	$4.20	$4.27	$4.27	12,500
2021-12-27	$4.10	$4.49	$4.10	$4.49	$4.49	3,109
2021-12-23	$4.10	$4.77	$4.02	$4.50	$4.50	16,400
2021-12-22	$4.39	$4.39	$3.89	$4.11	$4.11	1,667
2021-12-21	$3.80	$4.51	$3.65	$4.25	$4.25	41,740
2021-12-20	$4.15	$4.15	$3.65	$3.65	$3.65	105,631
2021-12-17	$4.38	$4.38	$4.23	$4.23	$4.23	3,428
2021-12-16	$4.40	$4.40	$4.27	$4.27	$4.27	7,649
2021-12-15	$4.90	$4.90	$4.39	$4.68	$4.68	10,774
2021-12-14	$5.16	$5.16	$4.81	$5.00	$5.00	3,300
2021-12-13	$5.35	$5.35	$5.35	$5.35	$5.35	100
2021-12-10	$5.12	$5.32	$5.12	$5.32	$5.32	1,048
2021-12-09	$5.10	$5.23	$5.10	$5.13	$5.13	2,402
2021-12-08	$4.93	$5.10	$4.90	$4.96	$4.96	2,074
2021-12-07	$5.09	$5.09	$5.09	$5.09	$5.09	1
2021-12-06	$4.85	$5.09	$4.65	$5.09	$5.09	9,644
2021-12-03	$5.30	$5.30	$5.10	$5.10	$5.10	3,090
2021-12-02	$4.93	$4.93	$4.82	$4.93	$4.93	4,325
2021-12-01	$5.23	$5.56	$4.93	$4.93	$4.93	4,340
2021-11-30	$4.52	$4.85	$4.35	$4.85	$4.85	1,404
2021-11-29	$4.25	$4.27	$4.25	$4.27	$4.27	600
2021-11-26	$4.26	$4.26	$4.26	$4.26	$4.26	101
2021-11-24	$4.26	$4.26	$4.26	$4.26	$4.26	450
2021-11-23	$4.27	$4.27	$4.27	$4.27	$4.27	31
2021-11-22	$4.27	$4.27	$4.27	$4.27	$4.27	633
2021-11-19	$4.25	$4.25	$4.25	$4.25	$4.25	100
2021-11-18	$4.35	$4.35	$4.35	$4.35	$4.35	1,005
2021-11-17	$4.43	$4.47	$4.35	$4.35	$4.35	320
2021-11-16	$4.35	$4.55	$4.35	$4.55	$4.55	1,800
2021-11-15	$4.35	$4.35	$4.35	$4.35	$4.35	300
2021-11-12	$4.58	$4.58	$4.58	$4.58	$4.58	50
2021-11-11	$4.58	$4.58	$4.58	$4.58	$4.58	91
2021-11-10	$4.48	$4.58	$4.45	$4.58	$4.58	608
2021-11-09	$4.45	$4.71	$4.45	$4.71	$4.71	1,243
2021-11-08	$4.92	$4.92	$4.45	$4.45	$4.45	3,672
2021-11-05	$4.73	$5.56	$4.70	$5.09	$5.09	3,466
2021-11-04	$4.81	$4.93	$4.66	$4.69	$4.69	1,267
2021-11-03	$4.55	$4.81	$4.55	$4.81	$4.81	2,439
2021-11-02	$4.35	$4.53	$4.35	$4.35	$4.35	782
2021-11-01	$4.55	$4.69	$4.35	$4.69	$4.69	6,463
2021-10-29	$4.25	$4.70	$4.25	$4.70	$4.70	897
2021-10-28	$4.23	$4.30	$4.23	$4.23	$4.23	10,917
2021-10-27	$4.00	$4.20	$4.00	$4.20	$4.20	105,908
2021-10-26	$3.64	$4.10	$3.64	$4.00	$4.00	21,852
2021-10-25	$3.35	$3.54	$3.35	$3.54	$3.54	354
2021-10-22	$3.55	$3.59	$3.55	$3.59	$3.59	800
2021-10-21	$3.52	$3.55	$3.31	$3.55	$3.55	21,273
2021-10-20	$3.30	$3.53	$3.25	$3.25	$3.25	202,002
2021-10-19	$3.45	$3.55	$3.25	$3.47	$3.47	16,230
2021-10-18	$3.30	$3.45	$3.20	$3.20	$3.20	6,333
2021-10-15	$3.30	$3.30	$3.30	$3.30	$3.30	106
2021-10-14	$3.25	$3.25	$3.25	$3.25	$3.25	440,672
2021-10-13	$3.22	$3.22	$3.22	$3.22	$3.22	800
2021-10-12	$3.39	$3.39	$3.39	$3.39	$3.39	0
2021-10-11	$3.39	$3.39	$3.39	$3.39	$3.39	1
2021-10-08	$3.25	$3.40	$3.25	$3.39	$3.39	5,729
2021-10-07	$3.25	$3.25	$3.25	$3.25	$3.25	56
2021-10-06	$3.25	$3.25	$3.25	$3.25	$3.25	500
2021-10-05	$3.35	$3.35	$3.25	$3.35	$3.35	900
2021-10-04	$3.45	$3.45	$3.35	$3.35	$3.35	657
2021-10-01	$3.45	$3.55	$3.45	$3.45	$3.45	8,479
2021-09-30	$3.36	$3.36	$3.36	$3.36	$3.36	850
2021-09-29	$3.20	$3.20	$3.20	$3.20	$3.20	530
2021-09-28	$3.20	$3.20	$3.20	$3.20	$3.20	500
2021-09-27	$3.37	$3.37	$3.19	$3.19	$3.19	2,000
2021-09-24	$3.31	$3.31	$3.31	$3.31	$3.31	0
2021-09-23	$3.31	$3.31	$3.31	$3.31	$3.31	25
2021-09-22	$3.31	$3.31	$3.31	$3.31	$3.31	50
2021-09-21	$3.00	$3.40	$3.00	$3.31	$3.31	948
2021-09-20	$3.33	$3.35	$3.20	$3.35	$3.35	4,074
2021-09-17	$3.42	$3.50	$3.39	$3.39	$3.39	3,458
2021-09-16	$3.53	$3.84	$3.19	$3.40	$3.40	7,016
2021-09-15	$3.25	$3.47	$3.12	$3.44	$3.44	23,052
2021-09-14	$2.92	$3.28	$2.92	$3.12	$3.12	8,858
2021-09-13	$2.65	$2.78	$2.60	$2.71	$2.71	67,010
2021-09-10	$2.50	$2.55	$2.50	$2.55	$2.55	5,142
2021-09-09	$2.60	$2.60	$2.53	$2.53	$2.53	5,000
2021-09-08	$2.68	$2.68	$2.68	$2.68	$2.68	887
2021-09-07	$2.68	$2.68	$2.68	$2.68	$2.68	530
2021-09-03	$2.68	$2.68	$2.68	$2.68	$2.68	557
2021-09-02	$2.60	$2.68	$2.60	$2.68	$2.68	20,385
2021-09-01	$2.57	$2.63	$2.55	$2.55	$2.55	9,309
2021-08-31	$2.54	$2.54	$2.53	$2.53	$2.53	9,700
2021-08-30	$2.60	$2.62	$2.53	$2.58	$2.58	13,386
2021-08-27	$2.66	$2.70	$2.53	$2.56	$2.56	13,038
2021-08-26	$2.61	$2.66	$2.58	$2.66	$2.66	10,926
2021-08-25	$2.60	$2.62	$2.59	$2.61	$2.61	16,680
2021-08-24	$2.50	$2.64	$2.40	$2.50	$2.50	93,082
2021-08-23	$2.36	$2.45	$2.35	$2.41	$2.41	35,062
2021-08-20	$2.51	$2.51	$2.31	$2.37	$2.37	7,458
2021-08-19	$2.53	$2.53	$2.50	$2.50	$2.50	6,468
2021-08-18	$2.55	$2.55	$2.45	$2.48	$2.48	365,456
2021-08-17	$2.60	$2.60	$2.44	$2.45	$2.45	55,057
2021-08-16	$2.68	$2.68	$2.60	$2.60	$2.60	787
2021-08-13	$2.60	$2.60	$2.60	$2.60	$2.60	535
2021-08-12	$2.72	$2.72	$2.64	$2.64	$2.64	2,000
2021-08-11	$2.64	$2.70	$2.64	$2.70	$2.70	352
2021-08-10	$2.77	$2.77	$2.77	$2.77	$2.77	100
2021-08-09	$2.77	$2.77	$2.77	$2.77	$2.77	1,400
2021-08-06	$2.77	$2.77	$2.77	$2.77	$2.77	363
2021-08-05	$2.85	$2.85	$2.77	$2.81	$2.81	260,101
2021-08-04	$2.83	$2.86	$2.70	$2.81	$2.81	5,345
2021-08-03	$2.81	$2.90	$2.81	$2.90	$2.90	2,300
2021-08-02	$2.81	$2.90	$2.79	$2.81	$2.81	2,859
2021-07-30	$2.88	$2.95	$2.88	$2.92	$2.92	1,750
2021-07-29	$2.81	$2.95	$2.81	$2.86	$2.86	2,113
2021-07-28	$2.81	$3.00	$2.81	$3.00	$3.00	5,667
2021-07-27	$2.86	$2.95	$2.86	$2.90	$2.90	19,666
2021-07-26	$2.91	$3.07	$2.91	$3.07	$3.07	15,302
2021-07-23	$2.96	$3.07	$2.95	$3.05	$3.05	10,992
2021-07-22	$2.93	$3.05	$2.93	$3.05	$3.05	18,593
2021-07-21	$2.73	$2.93	$2.70	$2.90	$2.90	12,471
2021-07-20	$2.75	$2.81	$2.72	$2.73	$2.73	5,501
2021-07-19	$2.90	$2.90	$2.75	$2.75	$2.75	15,650
2021-07-16	$2.96	$3.01	$2.90	$2.90	$2.90	4,232
2021-07-15	$3.00	$3.01	$2.99	$2.99	$2.99	11,530
2021-07-14	$3.03	$3.03	$3.00	$3.02	$3.02	20,497
2021-07-13	$3.06	$3.10	$3.03	$3.03	$3.03	2,330
2021-07-12	$3.05	$3.15	$3.04	$3.08	$3.08	9,271
2021-07-09	$3.10	$3.20	$3.10	$3.15	$3.15	1,374
2021-07-08	$3.15	$3.19	$2.95	$2.95	$2.95	19,428
2021-07-07	$3.05	$3.24	$3.03	$3.20	$3.20	11,708
2021-07-06	$3.20	$3.25	$3.06	$3.06	$3.06	158,874
2021-07-02	$3.17	$3.40	$3.17	$3.18	$3.18	7,627
2021-07-01	$3.39	$3.45	$3.16	$3.40	$3.40	10,023
2021-06-30	$3.44	$3.45	$3.20	$3.30	$3.30	25,795
2021-06-29	$3.32	$3.54	$3.26	$3.47	$3.47	63,427
2021-06-28	$2.99	$3.34	$2.80	$3.20	$3.20	78,534
2021-06-25	$3.73	$3.73	$2.55	$2.91	$2.91	143,893
2021-06-24	$4.33	$4.33	$3.53	$3.73	$3.73	58,244
2021-06-23	$10.70	$10.97	$3.99	$4.18	$4.18	107,308
2021-06-22	$10.40	$10.75	$10.40	$10.75	$10.75	1,520
2021-06-21	$10.55	$10.55	$10.40	$10.40	$10.40	1,750
2021-06-18	$10.69	$10.69	$10.69	$10.69	$10.69	258
2021-06-17	$10.41	$10.41	$10.41	$10.41	$10.41	100
2021-06-16	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-06-15	$10.70	$10.75	$10.70	$10.75	$10.75	830
2021-06-14	$10.50	$10.75	$10.43	$10.75	$10.75	3,928
2021-06-11	$10.35	$10.45	$10.35	$10.45	$10.45	4,790
2021-06-10	$10.66	$10.70	$10.57	$10.57	$10.57	5,750
2021-06-09	$10.64	$10.65	$10.36	$10.65	$10.65	6,327
2021-06-08	$10.63	$10.65	$10.55	$10.65	$10.65	43,772
2021-06-07	$10.45	$10.50	$10.35	$10.40	$10.40	30,482
2021-06-04	$10.05	$10.47	$9.85	$10.30	$10.30	15,400
2021-06-03	$10.20	$10.28	$10.05	$10.12	$10.12	13,886
2021-06-02	$10.20	$10.30	$10.15	$10.15	$10.15	7,705
2021-06-01	$10.00	$10.06	$9.93	$10.06	$10.06	5,950
2021-05-28	$9.95	$9.95	$9.71	$9.71	$9.71	3,465
2021-05-27	$9.72	$9.94	$9.61	$9.90	$9.90	10,468
2021-05-26	$9.70	$9.70	$9.68	$9.70	$9.70	3,303
2021-05-25	$9.78	$9.78	$9.66	$9.68	$9.68	353
2021-05-24	$9.70	$9.70	$9.70	$9.70	$9.70	1,000
2021-05-21	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-05-20	$9.55	$9.75	$9.55	$9.75	$9.75	1,500
2021-05-19	$9.80	$9.85	$9.75	$9.85	$9.85	3,454
2021-05-18	$9.87	$9.90	$9.61	$9.90	$9.90	1,261
2021-05-17	$9.78	$9.90	$9.78	$9.87	$9.87	3,000
2021-05-14	$9.69	$9.75	$9.69	$9.75	$9.75	638
2021-05-13	$9.76	$9.76	$9.76	$9.76	$9.76	1,005
2021-05-12	$9.60	$9.85	$9.54	$9.85	$9.85	2,094
2021-05-11	$9.60	$9.75	$9.60	$9.60	$9.60	410
2021-05-10	$9.90	$9.90	$9.90	$9.90	$9.90	15
2021-05-07	$9.47	$9.90	$9.47	$9.90	$9.90	2,125
2021-05-06	$9.60	$9.60	$9.60	$9.60	$9.60	0
2021-05-05	$9.78	$9.78	$9.60	$9.60	$9.60	5,100
2021-05-04	$9.90	$9.90	$9.59	$9.60	$9.60	3,244
2021-05-03	$10.00	$10.00	$9.89	$9.89	$9.89	2,780
2021-04-30	$10.13	$10.13	$10.00	$10.10	$10.10	3,910
2021-04-29	$10.26	$10.28	$10.20	$10.20	$10.20	24,796
2021-04-28	$10.22	$10.30	$10.22	$10.25	$10.25	10,852
2021-04-27	$10.20	$10.27	$10.20	$10.20	$10.20	12,944
2021-04-26	$10.20	$10.25	$10.20	$10.20	$10.20	1,200
2021-04-23	$10.20	$10.20	$10.20	$10.20	$10.20	20
2021-04-22	$10.45	$10.45	$10.20	$10.20	$10.20	690
2021-04-21	$10.25	$10.42	$10.25	$10.42	$10.42	5,313
2021-04-20	$10.13	$10.28	$10.13	$10.25	$10.25	2,518
2021-04-19	$10.22	$10.50	$9.75	$10.10	$10.10	192,788
2021-04-16	$10.30	$10.40	$10.26	$10.40	$10.40	7,815
2021-04-15	$10.32	$10.45	$10.14	$10.30	$10.30	4,750
2021-04-14	$10.30	$10.50	$10.30	$10.45	$10.45	3,054
2021-04-13	$10.14	$10.25	$10.14	$10.15	$10.15	2,438
2021-04-12	$10.39	$10.45	$10.15	$10.15	$10.15	4,735
2021-04-09	$10.10	$10.85	$10.01	$10.20	$10.20	14,938
2021-04-08	$9.49	$10.35	$9.37	$10.35	$10.35	5,639
2021-04-07	$8.76	$9.25	$8.62	$9.25	$9.25	14,062
2021-04-06	$8.55	$8.70	$8.48	$8.70	$8.70	42,100
2021-04-05	$8.35	$8.62	$8.20	$8.62	$8.62	10,024
2021-04-01	$8.35	$8.37	$8.35	$8.35	$8.35	14,300
2021-03-31	$8.55	$8.61	$8.15	$8.30	$8.30	14,743
2021-03-30	$8.50	$8.60	$8.49	$8.60	$8.60	14,976
2021-03-29	$8.43	$8.46	$8.25	$8.46	$8.46	3,300
2021-03-26	$8.46	$8.50	$8.41	$8.43	$8.43	12,692
2021-03-25	$8.40	$8.46	$8.40	$8.41	$8.41	20,500
2021-03-24	$8.40	$8.44	$8.35	$8.44	$8.44	4,223
2021-03-23	$8.19	$8.42	$8.19	$8.25	$8.25	6,403
2021-03-22	$8.28	$8.34	$8.20	$8.20	$8.20	3,105
2021-03-19	$8.25	$8.47	$8.25	$8.25	$8.25	7,285
2021-03-18	$8.34	$8.40	$8.15	$8.25	$8.25	2,954
2021-03-17	$8.30	$8.40	$8.25	$8.27	$8.27	5,200
2021-03-16	$8.38	$8.42	$8.25	$8.30	$8.30	2,791
2021-03-15	$8.40	$8.47	$8.35	$8.35	$8.35	4,900
2021-03-12	$8.40	$8.40	$8.15	$8.18	$8.18	4,522
2021-03-11	$8.10	$8.14	$8.05	$8.14	$8.14	9,749
2021-03-10	$8.25	$8.25	$8.15	$8.15	$8.15	14,222
2021-03-09	$8.25	$8.25	$8.05	$8.10	$8.10	8,372
2021-03-08	$8.25	$8.25	$7.81	$7.94	$7.94	34,226
2021-03-05	$8.20	$8.20	$8.09	$8.20	$8.20	42,514
2021-03-04	$8.30	$8.39	$8.08	$8.09	$8.09	29,472
2021-03-03	$8.50	$8.50	$8.25	$8.30	$8.30	5,997
2021-03-02	$8.35	$8.35	$8.25	$8.33	$8.33	12,927
2021-03-01	$8.50	$8.50	$8.25	$8.25	$8.25	4,850
2021-02-26	$8.35	$8.46	$8.33	$8.46	$8.46	14,300
2021-02-25	$8.70	$8.70	$8.30	$8.45	$8.45	400
2021-02-24	$8.62	$8.62	$8.45	$8.45	$8.45	400
2021-02-23	$8.90	$8.90	$8.90	$8.90	$8.90	0
2021-02-22	$8.70	$8.95	$8.70	$8.90	$8.90	5,020
2021-02-19	$8.77	$9.00	$8.45	$8.60	$8.60	6,063
2021-02-18	$8.90	$9.00	$8.75	$8.97	$8.97	625
2021-02-17	$8.95	$8.97	$8.95	$8.97	$8.97	625
2021-02-16	$9.00	$9.10	$9.00	$9.05	$9.05	8,871
2021-02-12	$8.30	$8.60	$8.30	$8.60	$8.60	249
2021-02-11	$8.20	$8.58	$8.20	$8.50	$8.50	4,874
2021-02-10	$7.90	$8.20	$7.85	$8.10	$8.10	6,102
2021-02-09	$8.20	$8.20	$8.00	$8.10	$8.10	6,102
2021-02-08	$8.60	$8.60	$8.20	$8.25	$8.25	1,009
2021-02-05	$8.35	$8.35	$8.24	$8.24	$8.24	20,113
2021-02-04	$8.43	$8.43	$8.25	$8.38	$8.38	14,794
2021-02-03	$8.43	$8.60	$8.41	$8.44	$8.44	5,767
2021-02-02	$8.48	$8.51	$8.41	$8.41	$8.41	10,043
2021-02-01	$8.50	$8.66	$8.48	$8.50	$8.50	13,700
2021-01-29	$8.41	$8.55	$8.41	$8.54	$8.54	2,710
2021-01-28	$8.61	$8.70	$8.39	$8.39	$8.39	11,672
2021-01-27	$8.50	$8.90	$8.50	$8.75	$8.75	9,061
2021-01-26	$8.59	$8.71	$8.59	$8.60	$8.60	3,003
2021-01-25	$8.75	$8.75	$8.35	$8.35	$8.35	5,061
2021-01-22	$8.70	$8.79	$8.61	$8.65	$8.65	5,568
2021-01-21	$9.13	$9.17	$8.56	$8.70	$8.70	20,744
2021-01-20	$8.50	$9.15	$8.50	$9.15	$9.15	9,131
2021-01-19	$8.25	$8.87	$8.05	$8.50	$8.50	42,085
2021-01-15	$9.29	$9.29	$8.06	$8.50	$8.50	53,553
2021-01-14	$9.82	$10.50	$9.82	$9.95	$9.95	24,233
2021-01-13	$9.90	$10.19	$9.75	$9.90	$9.90	16,152
2021-01-12	$10.88	$11.60	$10.60	$10.60	$10.60	7,555
2021-01-11	$10.65	$10.95	$10.30	$10.87	$10.87	20,446
2021-01-08	$10.60	$10.90	$10.50	$10.90	$10.90	2,915
2021-01-07	$11.70	$11.70	$10.60	$10.75	$10.75	13,880
2021-01-06	$12.75	$13.30	$11.70	$12.22	$12.22	9,393
2021-01-05	$14.25	$14.25	$12.80	$13.30	$13.30	4,993
2021-01-04	$14.10	$14.28	$14.01	$14.10	$14.10	6,615
2020-12-31	$14.07	$14.40	$14.07	$14.12	$14.12	6,087
2020-12-30	$14.60	$14.85	$14.05	$14.09	$14.09	12,072
2020-12-29	$14.50	$14.50	$13.90	$14.50	$14.50	997
2020-12-28	$14.43	$14.97	$13.98	$13.98	$13.98	5,384
2020-12-24	$15.40	$15.40	$15.40	$15.40	$15.40	100
2020-12-23	$16.05	$16.05	$14.20	$15.80	$15.80	26,198
2020-12-22	$15.65	$15.65	$15.35	$15.64	$15.64	11,588
2020-12-21	$15.90	$16.20	$15.90	$16.20	$16.20	2,400
2020-12-18	$14.89	$16.25	$14.88	$15.75	$15.75	7,478
2020-12-17	$14.69	$14.89	$14.20	$14.20	$14.20	1,840
2020-12-16	$14.05	$14.49	$13.85	$14.49	$14.49	5,805
2020-12-15	$15.90	$16.32	$12.60	$14.65	$14.65	168,383
2020-12-14	$16.88	$17.17	$16.82	$16.82	$16.82	7,830
2020-12-11	$17.10	$17.15	$16.82	$16.82	$16.82	11,952
2020-12-10	$17.39	$17.39	$17.00	$17.00	$17.00	3,300
2020-12-09	$16.99	$17.40	$16.90	$16.90	$16.90	9,400
2020-12-08	$17.49	$17.49	$16.60	$16.60	$16.60	2,606
2020-12-07	$17.79	$17.79	$17.79	$17.79	$17.79	523
2020-12-04	$17.48	$17.50	$17.37	$17.50	$17.50	4,173
2020-12-03	$17.10	$17.25	$17.10	$17.24	$17.24	3,137
2020-12-02	$17.20	$17.20	$17.20	$17.20	$17.20	170
2020-12-01	$17.63	$17.90	$17.20	$17.60	$17.60	6,514
2020-11-30	$17.75	$17.75	$17.48	$17.48	$17.48	6,067
2020-11-27	$17.84	$17.90	$17.81	$17.81	$17.81	4,405
2020-11-25	$16.55	$17.81	$16.55	$17.81	$17.81	4,625
2020-11-24	$17.50	$17.50	$16.54	$17.20	$17.20	5,209
2020-11-23	$17.32	$18.00	$17.10	$17.18	$17.18	6,417
2020-11-20	$17.16	$17.32	$16.99	$17.32	$17.32	9,989
2020-11-19	$15.30	$17.00	$15.01	$17.00	$17.00	8,977
2020-11-18	$13.10	$14.05	$13.10	$14.05	$14.05	2,346
2020-11-17	$13.50	$13.50	$13.50	$13.50	$13.50	600
2020-11-16	$13.70	$13.70	$13.25	$13.56	$13.56	4,850
2020-11-13	$13.78	$13.78	$13.63	$13.63	$13.63	3,830
2020-11-12	$13.85	$13.85	$13.80	$13.80	$13.80	4,700
2020-11-11	$13.90	$13.90	$13.90	$13.90	$13.90	1,110
2020-11-10	$13.64	$13.64	$13.61	$13.61	$13.61	6,000
2020-11-09	$13.62	$14.32	$13.61	$14.00	$14.00	12,274
2020-11-06	$13.25	$13.35	$13.05	$13.30	$13.30	6,425
2020-11-05	$13.02	$13.25	$12.95	$13.15	$13.15	6,950
2020-11-04	$12.50	$13.00	$12.50	$13.00	$13.00	8,085
2020-11-03	$13.20	$13.20	$12.97	$12.97	$12.97	1,500
2020-11-02	$13.10	$13.80	$12.70	$12.84	$12.84	11,435
2020-10-30	$13.68	$13.68	$13.10	$13.10	$13.10	2,700
2020-10-29	$13.38	$13.60	$13.35	$13.35	$13.35	4,700
2020-10-28	$13.65	$13.65	$13.55	$13.55	$13.55	900
2020-10-27	$13.85	$13.90	$13.75	$13.75	$13.75	3,600
2020-10-26	$14.10	$14.10	$13.75	$13.85	$13.85	1,725
2020-10-23	$13.75	$13.75	$13.75	$13.75	$13.75	400
2020-10-22	$13.95	$14.10	$13.85	$13.85	$13.85	5,900
2020-10-21	$13.80	$13.93	$13.75	$13.75	$13.75	3,700
2020-10-20	$13.70	$13.85	$13.70	$13.85	$13.85	615
2020-10-19	$13.85	$13.85	$13.83	$13.83	$13.83	1,100
2020-10-16	$13.83	$13.90	$13.55	$13.90	$13.90	5,600
2020-10-15	$13.50	$13.70	$13.40	$13.70	$13.70	4,250
2020-10-14	$13.75	$13.80	$13.65	$13.80	$13.80	3,358
2020-10-13	$13.40	$14.00	$13.30	$13.91	$13.91	7,798
2020-10-12	$13.30	$13.40	$13.30	$13.40	$13.40	2,600
2020-10-09	$13.33	$13.45	$13.25	$13.36	$13.36	5,800
2020-10-08	$13.70	$13.80	$13.15	$13.51	$13.51	5,413
2020-10-07	$13.40	$13.40	$13.40	$13.40	$13.40	201
2020-10-06	$13.71	$13.71	$13.71	$13.71	$13.71	5,000
2020-10-05	$13.50	$13.55	$13.00	$13.55	$13.55	2,600
2020-10-02	$13.15	$13.70	$13.15	$13.60	$13.60	9,988
2020-10-01	$13.67	$13.70	$13.66	$13.67	$13.67	7,629
2020-09-30	$13.25	$13.60	$13.00	$13.60	$13.60	982
2020-09-29	$13.23	$13.23	$13.23	$13.23	$13.23	3,500
2020-09-28	$12.94	$13.20	$12.94	$13.20	$13.20	895
2020-09-25	$12.32	$12.92	$12.32	$12.92	$12.92	8,919
2020-09-24	$12.30	$12.67	$12.30	$12.65	$12.65	2,099
2020-09-23	$12.85	$13.00	$12.31	$12.55	$12.55	34,417
2020-09-22	$13.00	$13.02	$12.75	$12.75	$12.75	4,490
2020-09-21	$12.65	$13.20	$12.65	$12.82	$12.82	7,231
2020-09-18	$12.65	$12.65	$12.65	$12.65	$12.65	370
2020-09-17	$12.90	$13.00	$12.45	$12.45	$12.45	3,470
2020-09-16	$13.20	$13.25	$13.00	$13.00	$13.00	19,156
2020-09-15	$13.30	$13.47	$13.20	$13.40	$13.40	798
2020-09-14	$13.65	$13.65	$13.45	$13.55	$13.55	3,732
2020-09-11	$13.75	$13.75	$13.55	$13.55	$13.55	1,145
2020-09-10	$13.75	$13.90	$13.70	$13.90	$13.90	872
2020-09-09	$14.15	$14.16	$14.00	$14.00	$14.00	2,365
2020-09-08	$14.05	$14.50	$14.00	$14.40	$14.40	15,954
2020-09-04	$14.41	$14.75	$14.01	$14.01	$14.01	6,920
2020-09-03	$14.42	$14.42	$14.42	$14.42	$14.42	0
2020-09-02	$14.11	$14.46	$14.11	$14.42	$14.42	3,897
2020-09-01	$14.64	$14.64	$14.43	$14.54	$14.54	2,310
2020-08-31	$14.21	$14.64	$14.21	$14.64	$14.64	3,645
2020-08-28	$14.35	$14.40	$14.15	$14.25	$14.25	3,872
2020-08-27	$14.00	$14.30	$14.00	$14.30	$14.30	3,418
2020-08-26	$14.00	$14.00	$13.80	$13.80	$13.80	255
2020-08-25	$14.00	$14.10	$13.60	$13.82	$13.82	5,437
2020-08-24	$13.90	$14.10	$13.75	$13.75	$13.75	1,876
2020-08-21	$14.06	$14.06	$14.00	$14.05	$14.05	6,415
2020-08-20	$13.95	$14.35	$13.95	$14.35	$14.35	2,800
2020-08-19	$14.34	$14.50	$13.95	$14.04	$14.04	9,092
2020-08-18	$13.95	$14.25	$13.70	$14.25	$14.25	1,405
2020-08-17	$13.76	$13.80	$13.76	$13.80	$13.80	2,700
2020-08-14	$13.65	$13.65	$13.65	$13.65	$13.65	250
2020-08-13	$13.55	$13.55	$13.55	$13.55	$13.55	1,494
2020-08-12	$12.90	$13.15	$12.90	$13.11	$13.11	1,550
2020-08-11	$13.21	$13.55	$13.21	$13.26	$13.26	1,000
2020-08-10	$13.65	$13.65	$13.25	$13.25	$13.25	304
2020-08-07	$13.67	$13.67	$13.67	$13.67	$13.67	0
2020-08-06	$13.35	$13.75	$13.35	$13.67	$13.67	5,540
2020-08-05	$12.95	$13.10	$12.95	$13.10	$13.10	1,300
2020-08-04	$12.82	$12.85	$12.82	$12.85	$12.85	180,000
2020-08-03	$13.40	$13.40	$13.40	$13.40	$13.40	388
2020-07-31	$13.40	$13.40	$13.40	$13.40	$13.40	100
2020-07-30	$12.85	$13.49	$12.85	$13.49	$13.49	3,407
2020-07-29	$13.10	$13.22	$13.10	$13.20	$13.20	800
2020-07-28	$13.70	$13.70	$13.70	$13.70	$13.70	140
2020-07-27	$13.50	$13.65	$13.50	$13.60	$13.60	3,974
2020-07-24	$14.10	$14.10	$13.65	$13.65	$13.65	2,148
2020-07-23	$13.95	$13.95	$13.85	$13.95	$13.95	1,220
2020-07-22	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-07-21	$14.00	$14.00	$14.00	$14.00	$14.00	0
2020-07-20	$14.00	$14.00	$13.95	$14.00	$14.00	473
2020-07-17	$14.60	$14.60	$14.50	$14.50	$14.50	200
2020-07-16	$14.24	$14.24	$14.24	$14.24	$14.24	600
2020-07-15	$14.45	$14.45	$14.40	$14.40	$14.40	760
2020-07-14	$14.75	$14.75	$14.73	$14.74	$14.74	1,300
2020-07-13	$14.27	$14.75	$14.25	$14.74	$14.74	23,000
2020-07-10	$13.15	$15.00	$13.00	$14.20	$14.20	19,700
2020-07-09	$12.30	$12.65	$12.30	$12.65	$12.65	1,000
2020-07-08	$12.35	$12.45	$12.35	$12.35	$12.35	470
2020-07-07	$12.00	$12.40	$11.93	$12.25	$12.25	5,500
2020-07-06	$12.15	$12.15	$12.15	$12.15	$12.15	600
2020-07-02	$12.46	$12.48	$11.56	$12.25	$12.25	7,100
2020-07-01	$12.02	$12.29	$11.76	$12.11	$12.11	2,400
2020-06-30	$11.75	$12.20	$11.75	$12.00	$12.00	5,700
2020-06-29	$11.75	$11.75	$11.75	$11.75	$11.75	400
2020-06-26	$11.90	$12.00	$11.55	$11.58	$11.58	6,493
2020-06-25	$11.63	$11.80	$11.26	$11.26	$11.26	405
2020-06-24	$12.10	$12.10	$11.25	$11.85	$11.85	907
2020-06-23	$12.00	$12.25	$11.87	$12.10	$12.10	16,140
2020-06-22	$12.05	$12.05	$11.48	$11.60	$11.60	3,881
2020-06-19	$12.30	$12.35	$11.76	$11.76	$11.76	4,163
2020-06-18	$12.45	$12.45	$12.38	$12.45	$12.45	420
2020-06-17	$12.51	$12.55	$12.35	$12.50	$12.50	19,764
2020-06-16	$13.33	$13.33	$12.50	$12.51	$12.51	28,258
2020-06-15	$12.50	$12.50	$12.30	$12.30	$12.30	585
2020-06-12	$12.50	$13.00	$12.50	$12.75	$12.75	21,000
2020-06-11	$13.00	$13.00	$12.60	$12.60	$12.60	1,000
2020-06-10	$13.00	$13.00	$13.00	$13.00	$13.00	0
2020-06-09	$13.80	$13.80	$13.00	$13.00	$13.00	677
2020-06-08	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-06-05	$13.72	$13.75	$13.63	$13.75	$13.75	8,765
2020-06-04	$13.50	$13.60	$13.45	$13.45	$13.45	4,124
2020-06-03	$13.50	$13.65	$13.38	$13.50	$13.50	6,232
2020-06-02	$13.05	$13.50	$13.05	$13.50	$13.50	469
2020-06-01	$13.65	$13.65	$13.65	$13.65	$13.65	0
2020-05-29	$12.60	$13.65	$12.60	$13.65	$13.65	15,103
2020-05-28	$12.71	$12.71	$12.71	$12.71	$12.71	479
2020-05-27	$13.51	$13.51	$13.29	$13.29	$13.29	355
2020-05-26	$13.25	$13.30	$13.20	$13.20	$13.20	3,990
2020-05-22	$12.95	$12.95	$12.75	$12.75	$12.75	642
2020-05-21	$13.10	$13.77	$13.10	$13.75	$13.75	16,965
2020-05-20	$13.01	$13.01	$13.00	$13.00	$13.00	1,885
2020-05-19	$12.00	$13.00	$11.50	$12.95	$12.95	14,381
2020-05-18	$11.00	$11.00	$10.97	$10.97	$10.97	517
2020-05-15	$10.30	$10.30	$10.30	$10.30	$10.30	100
2020-05-14	$10.60	$10.60	$10.30	$10.30	$10.30	655
2020-05-13	$10.95	$10.95	$10.95	$10.95	$10.95	0
2020-05-12	$10.95	$10.95	$10.95	$10.95	$10.95	0
2020-05-11	$10.80	$11.00	$10.80	$10.95	$10.95	1,245
2020-05-08	$10.50	$10.52	$10.30	$10.30	$10.30	730
2020-05-07	$9.95	$9.95	$9.95	$9.95	$9.95	1,400
2020-05-06	$10.25	$10.25	$9.95	$9.95	$9.95	3,300
2020-05-05	$10.33	$10.52	$10.25	$10.25	$10.25	6,085
2020-05-04	$9.70	$10.01	$9.70	$10.00	$10.00	19,858
2020-05-01	$9.70	$9.70	$9.70	$9.70	$9.70	335
2020-04-30	$9.90	$10.33	$9.60	$10.32	$10.32	7,250
2020-04-29	$9.90	$10.00	$9.56	$9.58	$9.58	15,305
2020-04-28	$9.40	$9.91	$9.40	$9.91	$9.91	9,025
2020-04-27	$9.60	$9.60	$9.40	$9.40	$9.40	4,462
2020-04-24	$9.62	$9.67	$9.53	$9.53	$9.53	1,150
2020-04-23	$9.62	$9.62	$9.62	$9.62	$9.62	3
2020-04-22	$9.50	$9.62	$9.50	$9.62	$9.62	2,580
2020-04-21	$9.60	$9.60	$9.25	$9.30	$9.30	1,370
2020-04-20	$10.03	$10.47	$10.00	$10.00	$10.00	1,380
2020-04-17	$10.50	$10.50	$10.02	$10.40	$10.40	7,365
2020-04-16	$10.09	$10.50	$9.90	$9.90	$9.90	5,730
2020-04-15	$9.90	$10.06	$9.90	$9.90	$9.90	1,250
2020-04-14	$10.71	$10.71	$10.00	$10.32	$10.32	10,000
2020-04-13	$10.35	$10.35	$10.35	$10.35	$10.35	150
2020-04-09	$9.70	$10.58	$9.70	$10.58	$10.58	7,395
2020-04-08	$9.29	$9.74	$9.10	$9.70	$9.70	16,829
2020-04-07	$8.50	$9.29	$8.50	$9.29	$9.29	967
2020-04-06	$8.07	$8.50	$8.07	$8.35	$8.35	900
2020-04-03	$8.12	$8.12	$7.75	$8.00	$8.00	16,362
2020-04-02	$8.50	$8.50	$8.50	$8.50	$8.50	188
2020-04-01	$8.75	$8.75	$8.50	$8.50	$8.50	394
2020-03-31	$9.50	$9.50	$8.75	$9.40	$9.40	7,972
2020-03-30	$8.95	$8.95	$8.95	$8.95	$8.95	0
2020-03-27	$9.45	$9.45	$8.95	$8.95	$8.95	3,775
2020-03-26	$9.45	$10.01	$9.45	$9.70	$9.70	11,354
2020-03-25	$8.25	$9.05	$8.17	$9.05	$9.05	10,675
2020-03-24	$9.00	$9.20	$7.95	$8.00	$8.00	45,563
2020-03-23	$8.20	$8.20	$7.87	$8.00	$8.00	3,726
2020-03-20	$8.06	$9.05	$8.06	$9.05	$9.05	2,100
2020-03-19	$8.12	$8.12	$7.87	$7.87	$7.87	600
2020-03-18	$10.20	$11.49	$8.50	$8.50	$8.50	4,157
2020-03-17	$10.26	$10.26	$10.26	$10.26	$10.26	0
2020-03-16	$11.15	$11.15	$10.10	$10.26	$10.26	5,978
2020-03-13	$12.50	$12.50	$11.25	$12.00	$12.00	4,170
2020-03-12	$13.15	$13.15	$11.00	$12.00	$12.00	6,300
2020-03-11	$14.00	$14.00	$13.60	$13.60	$13.60	3,095
2020-03-10	$14.15	$14.15	$14.15	$14.15	$14.15	80
2020-03-09	$16.25	$16.25	$14.10	$14.15	$14.15	9,245
2020-03-06	$17.10	$17.10	$16.50	$16.50	$16.50	7,710
2020-03-05	$17.30	$17.30	$17.10	$17.10	$17.10	1,250
2020-03-04	$17.21	$17.40	$17.21	$17.30	$17.30	1,337
2020-03-03	$17.10	$17.10	$17.10	$17.10	$17.10	200
2020-03-02	$17.85	$17.85	$17.85	$17.85	$17.85	0
2020-02-28	$17.35	$17.90	$16.50	$17.85	$17.85	16,300
2020-02-27	$18.11	$18.11	$17.35	$17.35	$17.35	12,925
2020-02-26	$18.48	$18.54	$18.29	$18.29	$18.29	2,048
2020-02-25	$18.10	$18.50	$18.10	$18.48	$18.48	5,676
2020-02-24	$18.15	$18.50	$18.15	$18.50	$18.50	1,235
2020-02-21	$18.25	$18.50	$18.25	$18.50	$18.50	5,980
2020-02-20	$18.25	$18.25	$18.22	$18.22	$18.22	2,955
2020-02-19	$18.25	$18.25	$18.25	$18.25	$18.25	300
2020-02-18	$18.50	$18.65	$18.45	$18.45	$18.45	1,335
2020-02-14	$18.74	$18.77	$18.57	$18.57	$18.57	100,748
2020-02-13	$18.70	$18.70	$18.70	$18.70	$18.70	2,000
2020-02-12	$18.50	$18.50	$18.40	$18.41	$18.41	2,700
2020-02-11	$18.50	$18.50	$18.50	$18.50	$18.50	529
2020-02-10	$18.74	$18.74	$18.40	$18.40	$18.40	975
2020-02-07	$18.40	$18.74	$18.40	$18.74	$18.74	863
2020-02-06	$18.71	$18.71	$18.71	$18.71	$18.71	50
2020-02-05	$18.50	$18.74	$18.50	$18.71	$18.71	1,350
2020-02-04	$18.40	$18.55	$18.40	$18.50	$18.50	6,878
2020-02-03	$18.00	$18.23	$18.00	$18.10	$18.10	7,215
2020-01-31	$17.70	$18.25	$17.65	$18.25	$18.25	4,265
2020-01-30	$17.87	$17.87	$17.65	$17.70	$17.70	2,070
2020-01-29	$18.54	$18.54	$17.90	$17.90	$17.90	1,100
2020-01-28	$18.62	$18.70	$18.54	$18.54	$18.54	1,923
2020-01-27	$18.75	$18.75	$18.75	$18.75	$18.75	0
2020-01-24	$18.75	$18.75	$18.75	$18.75	$18.75	2,640
2020-01-23	$18.90	$18.90	$18.50	$18.60	$18.60	1,371
2020-01-22	$18.80	$18.99	$18.80	$18.98	$18.98	2,697
2020-01-21	$18.74	$18.84	$18.41	$18.74	$18.74	10,076
2020-01-17	$19.25	$19.25	$18.25	$18.74	$18.74	5,606
2020-01-16	$18.28	$18.74	$18.25	$18.74	$18.74	4,258
2020-01-15	$18.15	$18.74	$18.05	$18.74	$18.74	2,400
2020-01-14	$18.40	$18.50	$18.00	$18.45	$18.45	2,841
2020-01-13	$18.80	$18.80	$17.69	$18.20	$18.20	2,959
2020-01-10	$19.05	$19.05	$18.80	$18.80	$18.80	4,626
2020-01-09	$19.20	$19.20	$18.75	$18.75	$18.75	1,232
2020-01-08	$19.25	$19.26	$19.20	$19.20	$19.20	5,395
2020-01-07	$19.25	$19.25	$18.75	$18.90	$18.90	42,014
2020-01-06	$19.00	$19.30	$18.75	$19.00	$19.00	31,667
2020-01-03	$19.50	$19.65	$18.49	$19.00	$19.00	9,554
2020-01-02	$19.75	$19.80	$19.75	$19.80	$19.80	2,750
2019-12-31	$19.70	$19.80	$18.25	$19.79	$19.79	7,950
2019-12-30	$19.50	$19.50	$19.25	$19.45	$19.45	105,650
2019-12-27	$19.00	$19.60	$19.00	$19.60	$19.60	2,700
2019-12-26	$19.10	$19.10	$19.00	$19.00	$19.00	700
2019-12-24	$19.20	$19.20	$19.20	$19.20	$19.20	0
2019-12-23	$19.20	$19.20	$19.20	$19.20	$19.20	104
2019-12-20	$19.30	$19.65	$19.30	$19.65	$19.65	6,053
2019-12-19	$18.90	$19.25	$18.85	$19.25	$19.25	8,300
2019-12-18	$18.75	$18.75	$18.75	$18.75	$18.75	300
2019-12-17	$18.50	$18.50	$18.50	$18.50	$18.50	1,698
2019-12-16	$18.75	$18.75	$18.50	$18.50	$18.50	600
2019-12-13	$18.03	$18.92	$18.03	$18.75	$18.75	5,030
2019-12-12	$18.10	$18.10	$18.10	$18.10	$18.10	1,100
2019-12-11	$18.01	$18.01	$18.01	$18.01	$18.01	406
2019-12-10	$18.01	$18.10	$18.01	$18.10	$18.10	500
2019-12-09	$18.00	$18.40	$18.00	$18.20	$18.20	6,816
2019-12-06	$17.79	$18.00	$17.79	$17.80	$17.80	12,700
2019-12-05	$17.75	$17.75	$17.75	$17.75	$17.75	0
2019-12-04	$17.40	$17.75	$17.00	$17.75	$17.75	4,883
2019-12-03	$17.30	$17.70	$17.00	$17.70	$17.70	6,519
2019-12-02	$17.00	$17.50	$17.00	$17.30	$17.30	4,561
2019-11-29	$16.50	$16.50	$16.44	$16.44	$16.44	300
2019-11-27	$17.00	$17.00	$17.00	$17.00	$17.00	300
2019-11-26	$17.00	$17.70	$17.00	$17.60	$17.60	6,596
2019-11-25	$16.70	$17.25	$16.50	$17.25	$17.25	3,722
2019-11-22	$17.23	$17.40	$16.70	$17.40	$17.40	8,087
2019-11-21	$16.50	$17.38	$16.50	$17.00	$17.00	8,373
2019-11-20	$16.90	$16.90	$16.00	$16.32	$16.32	13,189
2019-11-19	$17.50	$17.80	$16.80	$16.90	$16.90	12,204
2019-11-18	$17.35	$18.00	$17.35	$18.00	$18.00	7,049
2019-11-15	$17.00	$17.60	$17.00	$17.60	$17.60	2,816
2019-11-14	$17.85	$17.85	$16.55	$16.57	$16.57	45,669
2019-11-13	$19.25	$19.25	$18.00	$18.00	$18.00	26,738
2019-11-12	$19.26	$19.50	$19.26	$19.50	$19.50	1,500
2019-11-11	$19.05	$19.73	$19.05	$19.73	$19.73	1,118
2019-11-08	$19.50	$19.75	$19.50	$19.75	$19.75	20,532
2019-11-07	$18.90	$19.84	$18.88	$19.84	$19.84	6,985
2019-11-06	$18.96	$19.00	$18.95	$19.00	$19.00	12,015
2019-11-05	$19.25	$19.25	$18.98	$18.98	$18.98	22,150
2019-11-04	$19.50	$19.50	$19.30	$19.50	$19.50	5,409
2019-11-01	$19.65	$19.75	$19.65	$19.75	$19.75	200
2019-10-31	$19.60	$19.95	$19.00	$19.95	$19.95	29,197
2019-10-30	$19.51	$19.55	$19.50	$19.50	$19.50	4,800
2019-10-29	$19.98	$20.16	$19.72	$20.02	$20.02	5,565
2019-10-28	$20.55	$20.55	$20.11	$20.11	$20.11	3,300
2019-10-25	$20.90	$20.90	$20.90	$20.90	$20.90	0
2019-10-24	$20.19	$20.90	$20.15	$20.90	$20.90	13,007
2019-10-23	$20.90	$20.90	$20.30	$20.55	$20.55	5,550
2019-10-22	$21.54	$21.54	$21.50	$21.50	$21.50	1,842
2019-10-21	$21.00	$21.55	$21.00	$21.47	$21.47	1,258
2019-10-18	$21.20	$21.20	$21.20	$21.20	$21.20	500
2019-10-17	$21.50	$21.50	$21.50	$21.50	$21.50	500
2019-10-16	$21.69	$21.69	$21.54	$21.55	$21.55	8,320
2019-10-15	$21.74	$21.74	$21.74	$21.74	$21.74	500
2019-10-14	$22.00	$22.00	$22.00	$22.00	$22.00	0
2019-10-11	$21.50	$22.00	$21.50	$22.00	$22.00	6,000
2019-10-10	$21.80	$21.80	$21.50	$21.50	$21.50	1,661
2019-10-09	$21.75	$21.75	$21.75	$21.75	$21.75	200
2019-10-08	$22.00	$22.00	$22.00	$22.00	$22.00	0
2019-10-07	$21.75	$22.00	$21.65	$22.00	$22.00	10,578
2019-10-04	$21.35	$22.00	$21.35	$22.00	$22.00	3,364
2019-10-03	$21.42	$21.75	$21.34	$21.34	$21.34	4,600
2019-10-02	$20.90	$20.90	$20.27	$20.75	$20.75	4,742
2019-10-01	$22.30	$22.31	$20.90	$21.15	$21.15	9,064
2019-09-30	$23.00	$23.00	$22.36	$22.74	$22.74	5,664
2019-09-27	$22.20	$22.68	$22.20	$22.68	$22.68	7,780
2019-09-26	$22.40	$22.58	$22.40	$22.40	$22.40	929
2019-09-25	$22.70	$22.70	$22.40	$22.70	$22.70	463
2019-09-24	$23.15	$23.15	$23.15	$23.15	$23.15	440,296
2019-09-23	$23.00	$23.15	$23.00	$23.15	$23.15	2,040
2019-09-20	$22.80	$23.22	$22.77	$23.00	$23.00	12,425
2019-09-19	$23.22	$23.22	$22.79	$22.79	$22.79	5,659
2019-09-18	$23.00	$23.40	$23.00	$23.40	$23.40	1,621
2019-09-17	$23.25	$23.25	$22.98	$22.98	$22.98	6,616
2019-09-16	$23.15	$23.25	$23.15	$23.25	$23.25	1,750
2019-09-13	$23.05	$23.40	$23.05	$23.40	$23.40	12,655
2019-09-12	$23.00	$23.50	$23.00	$23.48	$23.48	14,075
2019-09-11	$22.50	$22.80	$21.61	$22.49	$22.49	1,550
2019-09-10	$22.75	$23.75	$22.62	$22.75	$22.75	13,455
2019-09-09	$19.75	$24.00	$19.00	$22.50	$22.50	6,801
2019-09-06	$21.10	$21.50	$18.52	$18.75	$18.75	21,005
2019-09-05	$21.49	$23.98	$21.29	$21.50	$21.50	24,857
2019-09-04	$19.98	$20.49	$19.57	$19.74	$19.74	1,753
2019-09-03	$19.50	$19.50	$19.50	$19.50	$19.50	0
2019-08-30	$19.50	$19.50	$19.50	$19.50	$19.50	200
2019-08-29	$19.01	$19.01	$19.01	$19.01	$19.01	300
2019-08-28	$19.75	$19.75	$19.50	$19.50	$19.50	2,400
2019-08-27	$19.45	$19.45	$19.45	$19.45	$19.45	348
2019-08-26	$19.45	$19.45	$19.45	$19.45	$19.45	150
2019-08-23	$19.40	$19.53	$19.40	$19.50	$19.50	2,859
2019-08-22	$19.10	$19.30	$19.10	$19.11	$19.11	7,450
2019-08-21	$17.69	$17.69	$17.69	$17.69	$17.69	2,412
2019-08-20	$17.75	$17.75	$17.74	$17.74	$17.74	1,395
2019-08-19	$17.80	$17.80	$17.79	$17.79	$17.79	3,100
2019-08-16	$17.70	$17.89	$17.70	$17.75	$17.75	2,598
2019-08-15	$18.00	$18.00	$17.80	$17.80	$17.80	1,322
2019-08-14	$18.40	$18.40	$18.40	$18.40	$18.40	25
2019-08-13	$18.40	$18.40	$18.40	$18.40	$18.40	100
2019-08-12	$18.40	$18.40	$18.40	$18.40	$18.40	100
2019-08-09	$18.40	$18.40	$18.40	$18.40	$18.40	100
2019-08-08	$18.40	$18.40	$18.40	$18.40	$18.40	400
2019-08-07	$17.70	$17.70	$17.70	$17.70	$17.70	250
2019-08-06	$17.55	$18.00	$17.54	$18.00	$18.00	750
2019-08-05	$18.05	$18.10	$18.00	$18.00	$18.00	896
2019-08-02	$18.05	$18.05	$18.05	$18.05	$18.05	250
2019-08-01	$18.55	$18.56	$18.50	$18.50	$18.50	2,860
2019-07-31	$18.20	$19.15	$18.20	$19.15	$19.15	2,202
2019-07-30	$19.00	$19.00	$18.15	$18.64	$18.64	2,800
2019-07-29	$18.35	$19.00	$18.35	$19.00	$19.00	925
2019-07-26	$19.39	$19.39	$19.39	$19.39	$19.39	4,257
2019-07-25	$18.49	$19.15	$18.49	$19.15	$19.15	600
2019-07-24	$18.90	$19.07	$18.90	$18.94	$18.94	12,600
2019-07-23	$18.80	$19.00	$18.74	$18.99	$18.99	7,000
2019-07-22	$18.00	$18.50	$18.00	$18.50	$18.50	1,200
2019-07-19	$16.80	$18.00	$16.80	$18.00	$18.00	2,786
2019-07-18	$17.50	$17.76	$16.05	$17.25	$17.25	19,154
2019-07-17	$18.90	$19.10	$18.45	$18.45	$18.45	9,587
2019-07-16	$19.75	$19.75	$18.80	$18.80	$18.80	8,830
2019-07-15	$20.75	$20.75	$20.05	$20.05	$20.05	42,050
2019-07-12	$21.05	$21.05	$18.00	$20.95	$20.95	217,873
2019-07-11	$22.75	$22.75	$22.75	$22.75	$22.75	0
2019-07-10	$22.75	$22.75	$22.75	$22.75	$22.75	0
2019-07-09	$22.75	$22.75	$22.75	$22.75	$22.75	0
2019-07-08	$22.75	$22.90	$22.75	$22.75	$22.75	1,405
2019-07-05	$22.90	$22.90	$22.70	$22.70	$22.70	201
2019-07-03	$22.99	$22.99	$22.99	$22.99	$22.99	0
2019-07-02	$23.00	$23.00	$22.99	$22.99	$22.99	2,000
2019-07-01	$21.50	$22.25	$21.50	$22.25	$22.25	17,041
2019-06-28	$22.00	$22.00	$22.00	$22.00	$22.00	22
2019-06-27	$20.65	$22.00	$20.65	$22.00	$22.00	5,103
2019-06-26	$20.64	$20.64	$20.64	$20.64	$20.64	625
2019-06-25	$20.70	$21.00	$20.15	$21.00	$21.00	3,370
2019-06-24	$20.75	$21.25	$20.75	$20.75	$20.75	1,500
2019-06-21	$21.40	$21.40	$21.40	$21.40	$21.40	0
2019-06-20	$21.50	$21.50	$21.00	$21.40	$21.40	21,206
2019-06-19	$21.30	$21.35	$21.30	$21.35	$21.35	1,466
2019-06-18	$21.34	$21.34	$21.34	$21.34	$21.34	0
2019-06-17	$21.25	$21.74	$21.25	$21.34	$21.34	4,928
2019-06-14	$21.88	$22.00	$20.90	$21.22	$21.22	6,125
2019-06-13	$22.01	$22.05	$21.75	$22.05	$22.05	2,596
2019-06-12	$21.95	$22.11	$21.95	$22.00	$22.00	3,208
2019-06-11	$22.00	$22.20	$21.90	$21.95	$21.95	14,297
2019-06-10	$23.00	$23.00	$21.00	$22.14	$22.14	23,134
2019-06-07	$22.80	$23.20	$22.75	$23.20	$23.20	49,946
2019-06-06	$22.95	$22.95	$22.65	$22.80	$22.80	1,709
2019-06-05	$22.95	$22.95	$22.86	$22.95	$22.95	2,655
2019-06-04	$22.95	$23.05	$22.75	$22.93	$22.93	12,521
2019-06-03	$22.95	$23.05	$22.80	$22.95	$22.95	119,971
2019-05-31	$22.44	$22.95	$22.10	$22.95	$22.95	5,275
2019-05-30	$23.00	$23.00	$22.10	$22.24	$22.24	2,300
2019-05-29	$22.90	$23.20	$22.90	$23.09	$23.09	5,260
2019-05-28	$22.25	$23.00	$22.25	$22.95	$22.95	9,705
2019-05-24	$22.21	$23.10	$22.00	$23.10	$23.10	9,543
2019-05-23	$22.10	$22.20	$21.90	$22.16	$22.16	8,137
2019-05-22	$22.25	$22.35	$22.10	$22.10	$22.10	4,275
2019-05-21	$21.00	$22.35	$21.00	$22.00	$22.00	36,189
2019-05-20	$19.75	$20.80	$19.30	$20.50	$20.50	192,225
2019-05-17	$19.75	$20.15	$19.71	$19.75	$19.75	77,900
2019-05-16	$19.44	$20.26	$19.44	$19.72	$19.72	157,329
2019-05-15	$19.40	$19.40	$19.40	$19.40	$19.40	3,000
2019-05-14	$19.25	$19.43	$19.25	$19.43	$19.43	490
2019-05-13	$19.38	$19.38	$19.38	$19.38	$19.38	165
2019-05-10	$19.23	$19.50	$19.23	$19.50	$19.50	1,100
2019-05-09	$18.00	$19.00	$18.00	$19.00	$19.00	2,854
2019-05-08	$17.51	$18.24	$17.51	$18.24	$18.24	2,036
2019-05-07	$17.90	$17.90	$17.90	$17.90	$17.90	100
2019-05-06	$17.98	$17.98	$17.98	$17.98	$17.98	0
2019-05-03	$17.98	$17.98	$17.98	$17.98	$17.98	0
2019-05-02	$17.98	$17.98	$17.98	$17.98	$17.98	0
2019-05-01	$17.98	$17.98	$17.98	$17.98	$17.98	0
2019-04-30	$17.40	$17.98	$17.40	$17.98	$17.98	502
2019-04-29	$17.26	$17.39	$17.26	$17.39	$17.39	200
2019-04-26	$17.16	$17.39	$17.16	$17.34	$17.34	1,000
2019-04-25	$16.95	$16.95	$16.95	$16.95	$16.95	100
2019-04-24	$16.70	$17.05	$16.70	$16.95	$16.95	3,099
2019-04-23	$16.99	$16.99	$16.99	$16.99	$16.99	4,800
2019-04-22	$17.10	$17.40	$16.73	$17.09	$17.09	11,203
2019-04-18	$16.45	$17.25	$16.45	$17.10	$17.10	4,009
2019-04-17	$16.60	$16.70	$16.16	$16.70	$16.70	189,232
2019-04-16	$16.15	$16.44	$16.15	$16.42	$16.42	6,200
2019-04-15	$16.15	$16.15	$16.15	$16.15	$16.15	3,900
2019-04-12	$15.75	$16.25	$15.75	$16.15	$16.15	33,600
2019-04-11	$16.30	$16.30	$16.11	$16.11	$16.11	900
2019-04-10	$16.35	$16.40	$16.35	$16.40	$16.40	1,000
2019-04-09	$16.20	$16.20	$16.20	$16.20	$16.20	0
2019-04-08	$16.18	$16.40	$16.00	$16.20	$16.20	1,450
2019-04-05	$16.55	$16.65	$16.50	$16.50	$16.50	1,513
2019-04-04	$16.35	$16.38	$16.00	$16.35	$16.35	1,950
2019-04-03	$16.40	$16.55	$16.35	$16.35	$16.35	1,200
2019-04-02	$16.30	$16.30	$15.95	$16.30	$16.30	1,154
2019-04-01	$16.25	$16.25	$16.25	$16.25	$16.25	0
2019-03-29	$16.24	$16.69	$16.24	$16.25	$16.25	1,731
2019-03-28	$15.50	$16.75	$15.50	$16.75	$16.75	3,400
2019-03-27	$14.79	$15.11	$14.25	$15.10	$15.10	2,806
2019-03-26	$14.79	$14.80	$14.79	$14.80	$14.80	292
2019-03-25	$14.24	$14.24	$14.24	$14.24	$14.24	200
2019-03-22	$14.40	$14.50	$14.40	$14.50	$14.50	309
2019-03-21	$14.47	$14.47	$13.88	$14.35	$14.35	6,890
2019-03-20	$14.90	$14.90	$14.68	$14.75	$14.75	2,100
2019-03-19	$15.15	$15.15	$14.55	$14.75	$14.75	7,240
2019-03-18	$15.59	$15.87	$15.20	$15.20	$15.20	9,966
2019-03-15	$15.34	$15.34	$15.34	$15.34	$15.34	1,779
2019-03-14	$15.34	$15.34	$15.34	$15.34	$15.34	0
2019-03-13	$15.38	$15.38	$15.34	$15.34	$15.34	735
2019-03-12	$15.50	$15.50	$15.50	$15.50	$15.50	4,020
2019-03-11	$15.45	$15.45	$15.45	$15.45	$15.45	0
2019-03-08	$15.45	$15.45	$15.45	$15.45	$15.45	1,200
2019-03-07	$15.54	$15.54	$15.54	$15.54	$15.54	50
2019-03-06	$15.55	$15.55	$15.54	$15.54	$15.54	1,000
2019-03-05	$15.54	$15.60	$15.54	$15.60	$15.60	645
2019-03-04	$15.60	$15.60	$15.54	$15.54	$15.54	2,671
2019-03-01	$15.65	$15.65	$15.36	$15.60	$15.60	1,790
2019-02-28	$15.79	$15.79	$15.69	$15.69	$15.69	2,601
2019-02-27	$15.80	$15.85	$15.70	$15.70	$15.70	2,252
2019-02-26	$15.79	$15.85	$15.65	$15.65	$15.65	12,453
2019-02-25	$16.50	$16.50	$16.14	$16.14	$16.14	18,644
2019-02-22	$16.20	$17.00	$16.20	$16.43	$16.43	5,777
2019-02-21	$16.25	$16.55	$16.20	$16.20	$16.20	1,500
2019-02-20	$16.00	$16.00	$16.00	$16.00	$16.00	1,700
2019-02-19	$16.00	$16.00	$16.00	$16.00	$16.00	815
2019-02-15	$16.50	$16.50	$16.50	$16.50	$16.50	279
2019-02-14	$15.90	$15.90	$15.57	$15.57	$15.57	584
2019-02-13	$16.00	$16.00	$15.81	$15.84	$15.84	1,179
2019-02-12	$15.35	$15.82	$15.34	$15.82	$15.82	4,090
2019-02-11	$15.26	$15.26	$15.26	$15.26	$15.26	0
2019-02-08	$16.25	$16.25	$15.26	$15.26	$15.26	1,200
2019-02-07	$16.50	$16.50	$16.50	$16.50	$16.50	300
2019-02-06	$15.20	$15.20	$15.20	$15.20	$15.20	0
2019-02-05	$16.00	$16.00	$15.20	$15.20	$15.20	676
2019-02-04	$15.53	$15.53	$15.10	$15.10	$15.10	885
2019-02-01	$16.00	$16.25	$15.50	$16.00	$16.00	1,500
2019-01-31	$15.40	$15.75	$15.40	$15.55	$15.55	950
2019-01-30	$14.90	$15.75	$14.90	$15.15	$15.15	4,725
2019-01-29	$16.00	$16.00	$15.45	$15.45	$15.45	2,332
2019-01-28	$17.00	$17.00	$15.90	$15.95	$15.95	7,445
2019-01-25	$17.00	$17.45	$15.21	$16.00	$16.00	18,265
2019-01-24	$16.35	$17.12	$15.84	$17.12	$17.12	12,303
2019-01-23	$17.05	$17.05	$14.95	$15.35	$15.35	14,100
2019-01-22	$16.00	$18.75	$15.80	$16.95	$16.95	158,320
2019-01-18	$14.25	$16.74	$13.26	$16.74	$16.74	72,497
2019-01-17	$14.20	$14.23	$14.05	$14.19	$14.19	2,150
2019-01-16	$13.88	$14.35	$13.88	$14.20	$14.20	16,100
2019-01-15	$14.15	$14.15	$13.93	$13.93	$13.93	8,070
2019-01-14	$14.49	$14.50	$14.00	$14.25	$14.25	17,400
2019-01-11	$12.75	$14.74	$12.60	$13.74	$13.74	672,222
2019-01-10	$12.00	$12.90	$11.72	$12.75	$12.75	6,685
2019-01-09	$11.50	$12.50	$11.50	$12.40	$12.40	6,346
2019-01-08	$10.80	$11.25	$10.80	$11.25	$11.25	5,112
2019-01-07	$10.70	$10.85	$10.70	$10.85	$10.85	10,316
2019-01-04	$10.27	$10.69	$10.27	$10.69	$10.69	7,703
2019-01-03	$10.25	$10.27	$10.25	$10.27	$10.27	2,076
2019-01-02	$10.06	$10.25	$10.00	$10.25	$10.25	9,058
2018-12-31	$10.00	$10.05	$9.95	$10.00	$10.00	3,380
2018-12-28	$10.25	$10.40	$10.03	$10.03	$10.03	8,059
2018-12-27	$10.75	$10.75	$10.75	$10.75	$10.75	0
2018-12-26	$10.00	$11.00	$9.85	$10.75	$10.75	10,120
2018-12-24	$10.50	$11.01	$10.50	$11.01	$11.01	2,600
2018-12-21	$9.90	$10.50	$9.88	$10.50	$10.50	2,533
2018-12-20	$9.75	$9.75	$9.75	$9.75	$9.75	5,300
2018-12-19	$9.41	$9.68	$9.41	$9.68	$9.68	7,151
2018-12-18	$8.82	$8.85	$8.62	$8.62	$8.62	5,467
2018-12-17	$8.77	$8.77	$8.77	$8.77	$8.77	500
2018-12-14	$9.23	$9.23	$9.23	$9.23	$9.23	900
2018-12-13	$9.00	$9.10	$9.00	$9.10	$9.10	6,584
2018-12-12	$9.00	$9.30	$9.00	$9.00	$9.00	7,350
2018-12-11	$8.80	$8.80	$8.80	$8.80	$8.80	0
2018-12-10	$8.80	$8.80	$8.80	$8.80	$8.80	500
2018-12-07	$8.80	$8.80	$8.80	$8.80	$8.80	3,300
2018-12-06	$8.77	$8.77	$8.77	$8.77	$8.77	250
2018-12-04	$9.15	$9.15	$8.80	$8.80	$8.80	32,945
2018-12-03	$8.88	$9.24	$8.88	$8.95	$8.95	5,850
2018-11-30	$8.59	$8.59	$8.59	$8.59	$8.59	0
2018-11-29	$8.59	$8.59	$8.59	$8.59	$8.59	0
2018-11-28	$8.59	$8.59	$8.59	$8.59	$8.59	343
2018-11-27	$9.15	$9.15	$9.15	$9.15	$9.15	0
2018-11-26	$9.15	$9.15	$9.15	$9.15	$9.15	1,000
2018-11-21	$9.02	$9.02	$9.02	$9.02	$9.02	0
2018-11-20	$8.60	$9.02	$8.60	$9.02	$9.02	4,200
2018-11-19	$9.00	$9.00	$8.60	$8.60	$8.60	600
2018-11-16	$8.80	$8.86	$8.80	$8.84	$8.84	708
2018-11-15	$8.76	$9.70	$8.56	$9.00	$9.00	368,295
2018-11-14	$9.01	$9.01	$9.01	$9.01	$9.01	0
2018-11-13	$9.01	$9.01	$9.01	$9.01	$9.01	0
2018-11-12	$9.01	$9.01	$9.01	$9.01	$9.01	1,000
2018-11-09	$9.30	$9.30	$9.10	$9.11	$9.11	3,048
2018-11-08	$9.39	$9.39	$9.39	$9.39	$9.39	0
2018-11-07	$9.33	$9.39	$9.33	$9.39	$9.39	675
2018-11-06	$9.18	$9.32	$8.98	$9.19	$9.19	19,550
2018-11-05	$9.00	$9.00	$8.96	$8.96	$8.96	1,976
2018-11-02	$9.09	$9.10	$8.92	$9.00	$9.00	869
2018-11-01	$8.70	$9.00	$8.37	$9.00	$9.00	6,438
2018-10-31	$8.60	$8.65	$8.60	$8.65	$8.65	472
2018-10-30	$8.60	$8.60	$8.60	$8.60	$8.60	376
2018-10-29	$8.58	$8.58	$8.51	$8.51	$8.51	512
2018-10-26	$8.51	$8.75	$8.51	$8.51	$8.51	1,790
2018-10-25	$8.59	$8.59	$8.59	$8.59	$8.59	0
2018-10-24	$8.59	$8.59	$8.59	$8.59	$8.59	0
2018-10-23	$8.76	$8.76	$8.59	$8.59	$8.59	511
2018-10-22	$9.00	$9.11	$9.00	$9.11	$9.11	1,512
2018-10-19	$9.10	$9.10	$9.10	$9.10	$9.10	100
2018-10-18	$9.00	$9.00	$8.82	$8.82	$8.82	200
2018-10-17	$8.98	$9.00	$8.98	$9.00	$9.00	1,040
2018-10-16	$9.00	$9.25	$8.81	$8.81	$8.81	3,050
2018-10-15	$9.17	$9.17	$9.17	$9.17	$9.17	500
2018-10-12	$8.80	$8.80	$8.80	$8.80	$8.80	0
2018-10-11	$8.81	$8.81	$8.80	$8.80	$8.80	1,938
2018-10-10	$8.82	$8.91	$8.81	$8.81	$8.81	3,080
2018-10-09	$9.25	$9.25	$9.25	$9.25	$9.25	800
2018-10-08	$9.20	$9.20	$9.20	$9.20	$9.20	0
2018-10-05	$9.17	$9.20	$9.17	$9.20	$9.20	850
2018-10-04	$9.15	$9.15	$9.15	$9.15	$9.15	1,200
2018-10-03	$9.00	$9.05	$8.80	$9.00	$9.00	5,742
2018-10-02	$8.60	$8.88	$8.60	$8.88	$8.88	4,000
2018-10-01	$8.59	$8.60	$8.59	$8.60	$8.60	1,000
2018-09-28	$8.45	$8.45	$8.25	$8.25	$8.25	700
2018-09-27	$8.68	$8.68	$8.68	$8.68	$8.68	500
2018-09-26	$8.60	$8.65	$8.45	$8.55	$8.55	3,898
2018-09-25	$8.75	$8.75	$8.75	$8.75	$8.75	100
2018-09-24	$8.80	$8.80	$8.80	$8.80	$8.80	100
2018-09-21	$8.98	$8.98	$8.98	$8.98	$8.98	0
2018-09-20	$8.98	$8.98	$8.98	$8.98	$8.98	0
2018-09-19	$8.98	$8.98	$8.98	$8.98	$8.98	0
2018-09-18	$8.98	$8.98	$8.98	$8.98	$8.98	0
2018-09-17	$8.90	$8.98	$8.85	$8.98	$8.98	1,600
2018-09-14	$9.02	$9.02	$9.02	$9.02	$9.02	0
2018-09-13	$9.02	$9.02	$9.02	$9.02	$9.02	6
2018-09-12	$9.02	$9.02	$9.02	$9.02	$9.02	200
2018-09-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2018-09-10	$9.03	$9.03	$9.00	$9.00	$9.00	250
2018-09-07	$9.20	$9.20	$9.20	$9.20	$9.20	0
2018-09-06	$9.26	$9.35	$9.20	$9.20	$9.20	900
2018-09-05	$9.25	$9.26	$9.25	$9.26	$9.26	1,115
2018-09-04	$9.25	$9.25	$9.25	$9.25	$9.25	0
2018-08-31	$9.25	$9.25	$9.25	$9.25	$9.25	0
2018-08-30	$9.25	$9.25	$9.25	$9.25	$9.25	200
2018-08-29	$9.39	$9.39	$9.39	$9.39	$9.39	0
2018-08-28	$9.39	$9.39	$9.39	$9.39	$9.39	0
2018-08-27	$9.55	$9.55	$9.39	$9.39	$9.39	6,500
2018-08-24	$9.64	$9.64	$9.54	$9.54	$9.54	1,400
2018-08-23	$9.70	$9.75	$9.61	$9.65	$9.65	4,292
2018-08-22	$9.49	$9.49	$9.49	$9.49	$9.49	0
2018-08-21	$9.55	$9.55	$9.49	$9.49	$9.49	1,301
2018-08-20	$9.40	$9.40	$9.40	$9.40	$9.40	0
2018-08-17	$9.40	$9.40	$9.40	$9.40	$9.40	0
2018-08-16	$9.40	$9.40	$9.40	$9.40	$9.40	0
2018-08-15	$9.40	$9.40	$9.40	$9.40	$9.40	500
2018-08-14	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-08-13	$9.50	$9.50	$9.50	$9.50	$9.50	600
2018-08-10	$9.56	$9.56	$9.56	$9.56	$9.56	2
2018-08-09	$9.56	$9.56	$9.56	$9.56	$9.56	400
2018-08-08	$9.45	$9.45	$9.45	$9.45	$9.45	109
2018-08-07	$9.60	$9.70	$9.45	$9.45	$9.45	3,262
2018-08-06	$9.41	$9.41	$9.41	$9.41	$9.41	0
2018-08-03	$9.41	$9.41	$9.41	$9.41	$9.41	1,500
2018-08-02	$9.47	$9.47	$9.47	$9.47	$9.47	0
2018-08-01	$9.47	$9.47	$9.47	$9.47	$9.47	0
2018-07-31	$9.46	$9.47	$9.46	$9.47	$9.47	960
2018-07-30	$9.50	$9.60	$9.50	$9.60	$9.60	800
2018-07-27	$9.36	$9.36	$9.36	$9.36	$9.36	75
2018-07-26	$9.36	$9.36	$9.36	$9.36	$9.36	500
2018-07-25	$9.59	$9.59	$9.57	$9.57	$9.57	1,300
2018-07-24	$9.59	$9.59	$9.59	$9.59	$9.59	120
2018-07-23	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-07-20	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-07-19	$9.60	$9.70	$9.60	$9.61	$9.61	1,500
2018-07-18	$9.25	$9.58	$9.25	$9.55	$9.55	1,985
2018-07-17	$9.15	$9.40	$9.10	$9.25	$9.25	45,100
2018-07-16	$9.35	$9.35	$9.35	$9.35	$9.35	100
2018-07-13	$9.63	$9.63	$9.63	$9.63	$9.63	2,150
2018-07-12	$9.73	$9.73	$9.58	$9.58	$9.58	1,500
2018-07-11	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-07-10	$9.73	$9.73	$9.73	$9.73	$9.73	400
2018-07-09	$9.80	$9.85	$9.39	$9.85	$9.85	4,000
2018-07-06	$9.80	$9.80	$9.80	$9.80	$9.80	300
2018-07-05	$9.65	$9.80	$9.59	$9.80	$9.80	1,900
2018-07-03	$9.49	$9.49	$9.49	$9.49	$9.49	0
2018-07-02	$9.49	$9.49	$9.49	$9.49	$9.49	0
2018-06-29	$9.65	$9.65	$9.49	$9.49	$9.49	600
2018-06-28	$9.65	$9.65	$9.61	$9.65	$9.65	2,370
2018-06-27	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-06-26	$9.50	$9.50	$9.50	$9.50	$9.50	0
2018-06-25	$9.56	$9.56	$9.49	$9.50	$9.50	2,663
2018-06-22	$9.80	$9.81	$9.80	$9.80	$9.80	3,760
2018-06-21	$9.46	$9.70	$9.25	$9.70	$9.70	12,315
2018-06-20	$8.90	$9.00	$8.90	$9.00	$9.00	2,793
2018-06-19	$9.10	$9.15	$8.99	$8.99	$8.99	1,493
2018-06-18	$9.49	$9.49	$9.10	$9.10	$9.10	1,400
2018-06-15	$9.07	$9.15	$9.07	$9.15	$9.15	400
2018-06-14	$9.00	$9.00	$8.90	$8.90	$8.90	600
2018-06-13	$9.33	$9.33	$9.10	$9.10	$9.10	700
2018-06-12	$9.15	$9.22	$9.15	$9.22	$9.22	915
2018-06-11	$8.98	$8.98	$8.94	$8.97	$8.97	3,100
2018-06-08	$8.97	$8.97	$8.97	$8.97	$8.97	90
2018-06-07	$9.05	$9.05	$8.97	$8.97	$8.97	26,333
2018-06-06	$9.00	$9.10	$8.68	$9.08	$9.08	5,865
2018-06-05	$9.00	$9.00	$8.90	$8.90	$8.90	1,300
2018-06-04	$9.20	$9.20	$9.20	$9.20	$9.20	0
2018-06-01	$9.20	$9.20	$9.20	$9.20	$9.20	25
2018-05-31	$9.20	$9.20	$9.20	$9.20	$9.20	0
2018-05-30	$9.20	$9.21	$9.20	$9.20	$9.20	13,000
2018-05-29	$8.95	$8.95	$8.95	$8.95	$8.95	0
2018-05-25	$8.95	$8.95	$8.95	$8.95	$8.95	0
2018-05-24	$8.95	$8.95	$8.95	$8.95	$8.95	300
2018-05-23	$9.20	$9.20	$9.20	$9.20	$9.20	14,000
2018-05-22	$8.50	$8.98	$8.50	$8.98	$8.98	600
2018-05-21	$9.25	$9.50	$9.24	$9.36	$9.36	17,800
2018-05-18	$9.04	$9.15	$9.04	$9.10	$9.10	20,572
2018-05-17	$9.04	$9.04	$9.04	$9.04	$9.04	0
2018-05-16	$9.04	$9.04	$9.04	$9.04	$9.04	0
2018-05-15	$9.00	$9.04	$8.70	$9.04	$9.04	5,786
2018-05-14	$8.75	$8.75	$8.71	$8.71	$8.71	450
2018-05-11	$8.75	$8.75	$8.75	$8.75	$8.75	250
2018-05-10	$9.09	$9.09	$9.09	$9.09	$9.09	30
2018-05-09	$8.90	$9.09	$8.90	$9.09	$9.09	1,030
2018-05-08	$8.90	$8.90	$8.88	$8.88	$8.88	1,170
2018-05-07	$8.94	$9.24	$8.94	$9.24	$9.24	1,000
2018-05-04	$8.75	$9.02	$8.75	$9.02	$9.02	2,608
2018-05-03	$9.16	$9.16	$8.93	$8.93	$8.93	1,392
2018-05-02	$9.32	$9.42	$9.11	$9.12	$9.12	4,655
2018-05-01	$10.05	$10.05	$10.05	$10.05	$10.05	0
2018-04-30	$10.05	$10.05	$10.05	$10.05	$10.05	30
2018-04-27	$9.95	$10.05	$9.89	$10.05	$10.05	110,022
2018-04-26	$9.65	$9.90	$9.65	$9.90	$9.90	202,948
2018-04-25	$9.60	$9.85	$9.42	$9.60	$9.60	28,508
2018-04-24	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-04-23	$9.50	$9.60	$9.34	$9.60	$9.60	2,384
2018-04-20	$9.50	$9.60	$9.50	$9.60	$9.60	8,996
2018-04-19	$9.85	$9.85	$9.69	$9.69	$9.69	1,528
2018-04-18	$9.68	$9.85	$9.60	$9.85	$9.85	20,289
2018-04-17	$9.39	$9.63	$9.39	$9.63	$9.63	1,756
2018-04-16	$8.81	$8.81	$8.81	$8.81	$8.81	1,007
2018-04-13	$9.06	$9.06	$9.06	$9.06	$9.06	0
2018-04-12	$9.06	$9.06	$9.06	$9.06	$9.06	200
2018-04-11	$9.20	$9.23	$9.20	$9.20	$9.20	41,000
2018-04-10	$9.00	$9.30	$9.00	$9.30	$9.30	51,800
2018-04-09	$9.14	$9.14	$8.94	$8.94	$8.94	1,300
2018-04-06	$8.75	$8.75	$8.75	$8.75	$8.75	0
2018-04-05	$8.75	$8.75	$8.75	$8.75	$8.75	0
2018-04-04	$8.75	$8.75	$8.75	$8.75	$8.75	0
2018-04-03	$8.75	$8.75	$8.75	$8.75	$8.75	300
2018-04-02	$8.75	$8.75	$8.74	$8.74	$8.74	800
2018-03-29	$8.71	$8.71	$8.71	$8.71	$8.71	240
2018-03-28	$9.21	$9.21	$8.71	$8.71	$8.71	2,034
2018-03-27	$9.21	$9.21	$9.21	$9.21	$9.21	200
2018-03-26	$9.21	$9.21	$9.21	$9.21	$9.21	3,400
2018-03-23	$9.35	$9.35	$9.21	$9.21	$9.21	2,800
2018-03-22	$9.75	$9.75	$9.61	$9.61	$9.61	422
2018-03-21	$9.96	$9.96	$9.96	$9.96	$9.96	22
2018-03-20	$9.97	$9.97	$9.96	$9.96	$9.96	500
2018-03-19	$10.10	$10.10	$10.10	$10.10	$10.10	100
2018-03-16	$10.30	$10.30	$10.12	$10.14	$10.14	613
2018-03-15	$10.25	$10.25	$10.25	$10.25	$10.25	1,000
2018-03-14	$10.25	$10.25	$10.25	$10.25	$10.25	0
2018-03-13	$10.25	$10.25	$10.25	$10.25	$10.25	651
2018-03-12	$10.25	$10.25	$10.25	$10.25	$10.25	600
2018-03-09	$10.40	$10.40	$10.05	$10.40	$10.40	4,428
2018-03-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-03-07	$10.00	$10.00	$10.00	$10.00	$10.00	1,000
2018-03-06	$10.10	$10.10	$10.10	$10.10	$10.10	246
2018-03-05	$10.25	$10.25	$10.25	$10.25	$10.25	0
2018-03-02	$10.25	$10.25	$10.25	$10.25	$10.25	0
2018-03-01	$10.25	$10.25	$10.25	$10.25	$10.25	300
2018-02-28	$10.40	$10.50	$10.00	$10.25	$10.25	6,998
2018-02-27	$10.49	$10.49	$10.49	$10.49	$10.49	450
2018-02-26	$11.05	$11.05	$10.50	$10.50	$10.50	2,498
2018-02-23	$10.75	$10.75	$10.40	$10.40	$10.40	650
2018-02-22	$11.00	$11.07	$10.90	$11.07	$11.07	1,300
2018-02-21	$10.65	$11.00	$10.57	$11.00	$11.00	10,164
2018-02-20	$11.60	$11.60	$10.50	$10.57	$10.57	12,720
2018-02-16	$11.70	$11.70	$11.70	$11.70	$11.70	100
2018-02-15	$11.70	$11.90	$11.70	$11.90	$11.90	5,675
2018-02-14	$12.08	$12.08	$12.08	$12.08	$12.08	525
2018-02-13	$12.40	$12.40	$12.40	$12.40	$12.40	582
2018-02-12	$12.34	$12.40	$12.34	$12.40	$12.40	740
2018-02-09	$12.08	$12.08	$12.08	$12.08	$12.08	300
2018-02-08	$12.30	$12.30	$12.30	$12.30	$12.30	8,900
2018-02-07	$12.48	$12.48	$12.08	$12.30	$12.30	3,280
2018-02-06	$12.55	$12.55	$12.55	$12.55	$12.55	1,200
2018-02-05	$12.80	$12.80	$12.80	$12.80	$12.80	0
2018-02-02	$12.80	$12.80	$12.80	$12.80	$12.80	0
2018-02-01	$12.80	$12.80	$12.80	$12.80	$12.80	0
2018-01-31	$12.80	$12.80	$12.80	$12.80	$12.80	100
2018-01-30	$12.84	$12.84	$12.84	$12.84	$12.84	700
2018-01-29	$11.62	$11.62	$11.62	$11.62	$11.62	200
2018-01-26	$12.00	$12.65	$12.00	$12.65	$12.65	1,402
2018-01-25	$12.64	$12.64	$12.64	$12.64	$12.64	0
2018-01-24	$12.64	$12.64	$12.64	$12.64	$12.64	185
2018-01-23	$12.76	$12.76	$12.76	$12.76	$12.76	100
2018-01-22	$13.27	$13.27	$13.01	$13.01	$13.01	738
2018-01-19	$13.70	$13.70	$13.01	$13.06	$13.06	2,375
2018-01-18	$13.69	$13.70	$13.69	$13.70	$13.70	600
2018-01-17	$13.25	$13.69	$13.00	$13.59	$13.59	2,108
2018-01-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2018-01-12	$14.00	$14.00	$14.00	$14.00	$14.00	100
2018-01-11	$13.50	$13.50	$13.50	$13.50	$13.50	75
2018-01-10	$13.50	$13.50	$13.50	$13.50	$13.50	0
2018-01-09	$13.50	$13.50	$13.50	$13.50	$13.50	0
2018-01-08	$14.23	$14.23	$13.50	$13.50	$13.50	908
2018-01-05	$14.24	$14.24	$14.00	$14.05	$14.05	1,365
2018-01-04	$14.15	$14.99	$14.15	$14.50	$14.50	1,298
2018-01-03	$14.19	$14.19	$13.15	$13.80	$13.80	2,801
2018-01-02	$13.24	$13.24	$13.24	$13.24	$13.24	64
2017-12-29	$15.00	$15.00	$11.62	$13.24	$13.24	7,284
2017-12-28	$14.00	$14.00	$13.70	$13.70	$13.70	1,336
2017-12-27	$13.25	$14.00	$13.25	$13.84	$13.84	6,314
2017-12-26	$13.29	$13.29	$12.99	$13.20	$13.20	6,296
2017-12-22	$13.29	$13.29	$13.29	$13.29	$13.29	194
2017-12-21	$13.00	$13.25	$11.51	$12.50	$12.50	104,065
2017-12-20	$11.75	$11.75	$11.75	$11.75	$11.75	225
2017-12-19	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-12-18	$11.50	$12.00	$11.50	$12.00	$12.00	2,800
2017-12-15	$10.75	$11.00	$10.75	$11.00	$11.00	470
2017-12-14	$10.70	$10.70	$10.70	$10.70	$10.70	50
2017-12-13	$10.70	$10.70	$10.70	$10.70	$10.70	0
2017-12-12	$10.55	$10.70	$10.55	$10.70	$10.70	450
2017-12-11	$11.35	$11.35	$11.35	$11.35	$11.35	800
2017-12-08	$11.45	$11.45	$11.45	$11.45	$11.45	300
2017-12-07	$10.25	$11.40	$10.25	$10.55	$10.55	1,800
2017-12-06	$9.15	$9.15	$8.80	$9.00	$9.00	949
2017-12-05	$9.31	$9.31	$9.15	$9.15	$9.15	1,400
2017-12-04	$9.68	$9.68	$9.50	$9.50	$9.50	855
2017-12-01	$9.49	$9.49	$9.49	$9.49	$9.49	450
2017-11-30	$9.55	$10.19	$9.10	$10.19	$10.19	1,250
2017-11-29	$9.54	$9.78	$9.54	$9.78	$9.78	8,713
2017-11-28	$8.85	$9.25	$8.55	$9.25	$9.25	3,665
2017-11-27	$9.04	$9.04	$8.88	$8.88	$8.88	4,199
2017-11-24	$9.10	$9.10	$9.10	$9.10	$9.10	100
2017-11-22	$9.15	$9.15	$9.05	$9.05	$9.05	2,000
2017-11-21	$9.10	$9.13	$9.10	$9.13	$9.13	600
2017-11-20	$9.18	$9.18	$9.00	$9.00	$9.00	600
2017-11-17	$9.29	$9.29	$9.20	$9.20	$9.20	2,250
2017-11-16	$9.50	$9.59	$9.02	$9.27	$9.27	1,826
2017-11-15	$9.54	$9.54	$9.54	$9.54	$9.54	2,100
2017-11-14	$9.84	$9.84	$9.55	$9.55	$9.55	12,038
2017-11-13	$9.93	$9.93	$9.93	$9.93	$9.93	535
2017-11-10	$10.10	$10.10	$10.10	$10.10	$10.10	0
2017-11-09	$10.09	$10.10	$10.09	$10.10	$10.10	1,565
2017-11-08	$10.39	$10.39	$10.39	$10.39	$10.39	200
2017-11-07	$10.34	$10.34	$10.34	$10.34	$10.34	1
2017-11-06	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-11-03	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-11-02	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-11-01	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-10-31	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-10-30	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-10-27	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-10-26	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-10-25	$10.34	$10.34	$10.34	$10.34	$10.34	100
2017-10-24	$10.29	$10.50	$10.29	$10.50	$10.50	670
2017-10-23	$10.25	$10.25	$10.25	$10.25	$10.25	300
2017-10-20	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-10-19	$10.00	$10.00	$9.90	$9.95	$9.95	2,822
2017-10-18	$10.50	$10.50	$10.50	$10.50	$10.50	130
2017-10-17	$10.61	$10.61	$10.61	$10.61	$10.61	0
2017-10-16	$10.61	$10.61	$10.61	$10.61	$10.61	0
2017-10-13	$10.61	$10.61	$10.61	$10.61	$10.61	0
2017-10-12	$10.61	$10.61	$10.61	$10.61	$10.61	0
2017-10-11	$10.61	$10.61	$10.61	$10.61	$10.61	400
2017-10-10	$10.65	$10.65	$10.65	$10.65	$10.65	278
2017-10-09	$10.75	$10.75	$10.75	$10.75	$10.75	100
2017-10-06	$10.65	$10.65	$10.65	$10.65	$10.65	400
2017-10-05	$10.60	$10.61	$10.59	$10.59	$10.59	478
2017-10-04	$10.90	$10.90	$10.75	$10.80	$10.80	1,700
2017-10-03	$11.00	$11.35	$11.00	$11.03	$11.03	8,400
2017-10-02	$10.89	$10.89	$10.89	$10.89	$10.89	0
2017-09-29	$10.88	$10.89	$10.88	$10.89	$10.89	2,098
2017-09-28	$10.70	$10.70	$10.70	$10.70	$10.70	505
2017-09-27	$10.40	$10.40	$10.40	$10.40	$10.40	100
2017-09-26	$10.35	$10.50	$10.35	$10.40	$10.40	1,975
2017-09-25	$10.51	$10.51	$10.51	$10.51	$10.51	0
2017-09-22	$10.51	$10.51	$10.51	$10.51	$10.51	0
2017-09-21	$10.51	$10.51	$10.51	$10.51	$10.51	500
2017-09-20	$10.92	$10.92	$10.10	$10.49	$10.49	3,975
2017-09-19	$10.99	$11.00	$10.99	$11.00	$11.00	1,200
2017-09-18	$10.50	$10.50	$10.50	$10.50	$10.50	248
2017-09-15	$10.75	$10.75	$10.50	$10.50	$10.50	3,000
2017-09-14	$10.71	$11.00	$10.50	$10.73	$10.73	16,929
2017-09-13	$10.20	$10.50	$10.20	$10.50	$10.50	367
2017-09-12	$9.97	$9.97	$9.94	$9.94	$9.94	941
2017-09-11	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-09-08	$9.95	$9.95	$9.95	$9.95	$9.95	133
2017-09-07	$9.91	$9.95	$9.91	$9.91	$9.91	4,612
2017-09-06	$10.05	$10.05	$10.05	$10.05	$10.05	0
2017-09-05	$10.09	$10.09	$9.95	$10.05	$10.05	964
2017-08-31	$10.09	$10.09	$10.09	$10.09	$10.09	0
2017-08-30	$10.09	$10.09	$10.09	$10.09	$10.09	592
2017-08-29	$10.09	$10.10	$10.09	$10.10	$10.10	200
2017-08-28	$10.05	$10.05	$10.05	$10.05	$10.05	750
2017-08-25	$10.10	$10.10	$10.00	$10.00	$10.00	2,100
2017-08-24	$10.12	$10.12	$10.12	$10.12	$10.12	0
2017-08-23	$10.12	$10.12	$10.12	$10.12	$10.12	0
2017-08-22	$10.12	$10.12	$10.12	$10.12	$10.12	0
2017-08-21	$10.50	$10.50	$10.12	$10.12	$10.12	3,000
2017-08-18	$10.35	$10.35	$10.10	$10.10	$10.10	1,200
2017-08-17	$10.50	$10.50	$10.50	$10.50	$10.50	420
2017-08-16	$10.50	$10.50	$10.50	$10.50	$10.50	200
2017-08-15	$10.53	$10.75	$10.25	$10.75	$10.75	2,120
2017-08-14	$10.75	$10.75	$10.75	$10.75	$10.75	500
2017-08-11	$10.50	$10.74	$10.40	$10.74	$10.74	2,500
2017-08-10	$10.70	$10.70	$10.70	$10.70	$10.70	0
2017-08-09	$10.70	$10.70	$10.70	$10.70	$10.70	400
2017-08-08	$10.79	$10.79	$10.69	$10.69	$10.69	200
2017-08-07	$11.00	$11.00	$10.75	$10.75	$10.75	1,800
2017-08-04	$10.54	$10.54	$10.50	$10.50	$10.50	600
2017-08-03	$10.54	$10.54	$10.54	$10.54	$10.54	250
2017-08-02	$10.95	$10.95	$10.75	$10.75	$10.75	700
2017-08-01	$10.26	$10.75	$10.00	$10.50	$10.50	9,181
2017-07-31	$10.50	$10.50	$10.50	$10.50	$10.50	0
2017-07-28	$10.79	$10.79	$10.05	$10.50	$10.50	4,040
2017-07-27	$11.19	$11.19	$10.75	$10.79	$10.79	2,248
2017-07-26	$10.00	$11.19	$10.00	$10.90	$10.90	1,500
2017-07-25	$10.00	$10.00	$10.00	$10.00	$10.00	550
2017-07-24	$9.25	$9.25	$9.25	$9.25	$9.25	100
2017-07-21	$9.30	$9.30	$9.30	$9.30	$9.30	0
2017-07-20	$9.30	$9.30	$9.30	$9.30	$9.30	4,300
2017-07-19	$9.10	$9.10	$9.10	$9.10	$9.10	50
2017-07-18	$9.34	$9.34	$9.10	$9.10	$9.10	1,183
2017-07-17	$9.10	$9.10	$9.10	$9.10	$9.10	605
2017-07-14	$9.18	$9.18	$9.18	$9.18	$9.18	0
2017-07-13	$9.80	$9.80	$9.18	$9.18	$9.18	400
2017-07-12	$9.15	$9.20	$9.15	$9.20	$9.20	1,598
2017-07-11	$9.06	$9.15	$9.06	$9.07	$9.07	1,017
2017-07-10	$9.15	$9.15	$9.15	$9.15	$9.15	0
2017-07-07	$9.15	$9.15	$9.15	$9.15	$9.15	0
2017-07-06	$9.25	$9.25	$9.04	$9.15	$9.15	1,567
2017-07-05	$9.20	$9.20	$9.20	$9.20	$9.20	0
2017-07-03	$9.15	$9.20	$9.15	$9.20	$9.20	5,866
2017-06-30	$9.11	$9.11	$9.11	$9.11	$9.11	0
2017-06-29	$9.02	$9.38	$9.02	$9.11	$9.11	1,379
2017-06-28	$9.22	$9.22	$9.22	$9.22	$9.22	2,600
2017-06-27	$9.80	$9.80	$9.55	$9.55	$9.55	1,300
2017-06-26	$10.10	$10.10	$10.10	$10.10	$10.10	0
2017-06-23	$10.00	$10.10	$10.00	$10.10	$10.10	1,325
2017-06-22	$10.20	$10.20	$10.20	$10.20	$10.20	42
2017-06-21	$10.20	$10.20	$10.20	$10.20	$10.20	500
2017-06-20	$10.60	$10.60	$10.20	$10.20	$10.20	600
2017-06-19	$10.20	$10.50	$10.20	$10.50	$10.50	1,300
2017-06-16	$9.70	$10.05	$9.70	$10.05	$10.05	834
2017-06-15	$10.00	$10.00	$10.00	$10.00	$10.00	100
2017-06-14	$10.02	$10.02	$10.00	$10.00	$10.00	1,892
2017-06-13	$10.20	$10.20	$10.15	$10.15	$10.15	1,025
2017-06-12	$10.20	$10.20	$10.20	$10.20	$10.20	689
2017-06-09	$10.20	$10.25	$10.20	$10.25	$10.25	625
2017-06-08	$10.50	$10.50	$10.50	$10.50	$10.50	100
2017-06-07	$10.49	$10.49	$10.26	$10.26	$10.26	740
2017-06-06	$10.93	$10.93	$10.93	$10.93	$10.93	3,000
2017-06-05	$10.75	$10.75	$10.59	$10.59	$10.59	1,200
2017-06-02	$10.65	$11.50	$10.65	$11.00	$11.00	7,125
2017-06-01	$10.20	$10.50	$10.00	$10.50	$10.50	1,550
2017-05-31	$9.99	$9.99	$9.99	$9.99	$9.99	200
2017-05-30	$10.20	$10.20	$10.20	$10.20	$10.20	700
2017-05-26	$10.35	$10.45	$10.35	$10.35	$10.35	1,327
2017-05-25	$10.00	$10.25	$10.00	$10.25	$10.25	1,600
2017-05-24	$10.50	$10.65	$10.00	$10.00	$10.00	5,600
2017-05-23	$10.50	$10.50	$10.50	$10.50	$10.50	34
2017-05-22	$10.50	$10.50	$10.50	$10.50	$10.50	0
2017-05-19	$10.51	$10.51	$10.40	$10.50	$10.50	2,485
2017-05-18	$12.00	$12.00	$12.00	$12.00	$12.00	25
2017-05-17	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-16	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-15	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-12	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-05-11	$12.00	$12.00	$12.00	$12.00	$12.00	100
2017-05-10	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-05-09	$10.90	$10.90	$10.90	$10.90	$10.90	1,092
2017-05-08	$11.00	$11.00	$10.90	$10.90	$10.90	2,100
2017-05-05	$11.50	$12.00	$11.00	$11.00	$11.00	6,385
2017-05-04	$10.46	$10.46	$10.46	$10.46	$10.46	115
2017-05-03	$11.75	$11.75	$11.25	$11.25	$11.25	498
2017-05-02	$12.35	$12.35	$12.05	$12.05	$12.05	3,400
2017-05-01	$13.00	$13.00	$12.35	$12.35	$12.35	3,700
2017-04-28	$11.86	$11.86	$11.86	$11.86	$11.86	0
2017-04-27	$11.80	$11.86	$11.80	$11.86	$11.86	200
2017-04-26	$12.49	$12.49	$12.00	$12.00	$12.00	1,348
2017-04-25	$11.95	$11.95	$11.95	$11.95	$11.95	0
2017-04-24	$10.90	$11.95	$10.90	$11.95	$11.95	520
2017-04-21	$11.02	$11.02	$11.02	$11.02	$11.02	0
2017-04-20	$11.02	$11.02	$11.02	$11.02	$11.02	200
2017-04-19	$11.02	$11.02	$11.02	$11.02	$11.02	100
2017-04-18	$11.02	$11.02	$11.02	$11.02	$11.02	0
2017-04-17	$11.02	$11.02	$11.02	$11.02	$11.02	0
2017-04-13	$11.02	$11.02	$11.02	$11.02	$11.02	0
2017-04-12	$11.02	$11.02	$11.02	$11.02	$11.02	0
2017-04-11	$9.99	$11.02	$9.99	$11.02	$11.02	550
2017-04-10	$9.42	$9.42	$9.42	$9.42	$9.42	0
2017-04-07	$9.90	$9.90	$9.42	$9.42	$9.42	1,408
2017-04-06	$9.89	$9.90	$9.89	$9.90	$9.90	700
2017-04-05	$9.49	$9.80	$9.25	$9.74	$9.74	926,400
2017-04-04	$10.15	$10.15	$9.30	$9.40	$9.40	5,600
2017-04-03	$10.54	$10.54	$10.12	$10.12	$10.12	2,100
2017-03-31	$10.59	$10.65	$10.54	$10.54	$10.54	2,600
2017-03-30	$10.60	$10.60	$10.49	$10.59	$10.59	1,203
2017-03-29	$10.55	$10.55	$10.55	$10.55	$10.55	235
2017-03-28	$11.00	$11.00	$11.00	$11.00	$11.00	0
2017-03-27	$10.87	$11.00	$10.87	$11.00	$11.00	579
2017-03-24	$10.60	$10.85	$10.60	$10.85	$10.85	1,150
2017-03-23	$11.00	$11.00	$10.62	$10.62	$10.62	5,701
2017-03-22	$11.45	$11.45	$11.01	$11.25	$11.25	410,308
2017-03-21	$11.60	$11.60	$11.35	$11.41	$11.41	1,200
2017-03-20	$11.85	$11.85	$11.85	$11.85	$11.85	1,467
2017-03-17	$11.71	$11.85	$11.71	$11.75	$11.75	2,543
2017-03-16	$11.75	$11.75	$11.45	$11.45	$11.45	1,600
2017-03-15	$11.70	$11.85	$11.70	$11.85	$11.85	2,500
2017-03-14	$11.88	$11.88	$11.88	$11.88	$11.88	242
2017-03-13	$11.88	$11.88	$11.80	$11.80	$11.80	17,605
2017-03-10	$11.70	$11.80	$11.65	$11.65	$11.65	3,600
2017-03-09	$11.80	$11.80	$11.74	$11.74	$11.74	2,800
2017-03-08	$11.90	$11.90	$11.70	$11.72	$11.72	2,700
2017-03-07	$11.76	$11.90	$11.70	$11.90	$11.90	3,100
2017-03-06	$12.32	$12.32	$12.24	$12.25	$12.25	300
2017-03-03	$12.57	$12.57	$12.57	$12.57	$12.57	200
2017-03-02	$13.25	$13.25	$13.25	$13.25	$13.25	100
2017-03-01	$12.90	$13.99	$12.90	$13.29	$13.29	11,101
2017-02-28	$12.00	$13.10	$12.00	$12.75	$12.75	19,712
2017-02-27	$11.90	$11.90	$11.76	$11.85	$11.85	2,000
2017-02-24	$12.00	$12.00	$11.80	$11.94	$11.94	6,470
2017-02-23	$12.00	$12.29	$11.60	$11.90	$11.90	16,525
2017-02-22	$12.06	$12.06	$10.78	$11.60	$11.60	145,632
2017-02-21	$17.85	$17.94	$11.51	$12.25	$12.25	18,717
2017-02-17	$17.85	$17.85	$17.70	$17.70	$17.70	17,200
2017-02-16	$17.85	$17.90	$17.76	$17.76	$17.76	14,505
2017-02-15	$17.85	$17.90	$17.70	$17.85	$17.85	35,966
2017-02-14	$17.50	$17.85	$17.50	$17.80	$17.80	11,659
2017-02-13	$17.35	$17.50	$17.11	$17.50	$17.50	630
2017-02-10	$17.41	$17.80	$17.41	$17.50	$17.50	900
2017-02-09	$17.41	$17.41	$17.00	$17.25	$17.25	3,890
2017-02-08	$17.24	$17.40	$16.76	$17.29	$17.29	2,932
2017-02-07	$17.14	$17.40	$17.14	$17.14	$17.14	1,861
2017-02-06	$16.75	$17.89	$16.50	$17.50	$17.50	13,341
2017-02-03	$13.80	$17.05	$13.76	$15.90	$15.90	1,019,105
2017-02-02	$13.60	$13.95	$13.38	$13.45	$13.45	144,782
2017-02-01	$12.84	$13.75	$12.84	$13.60	$13.60	5,248
2017-01-31	$12.80	$13.10	$12.55	$12.55	$12.55	16,238
2017-01-30	$12.78	$12.85	$12.65	$12.65	$12.65	21,665
2017-01-27	$12.40	$12.99	$12.40	$12.50	$12.50	702,884
2017-01-26	$12.10	$12.36	$12.03	$12.30	$12.30	12,423
2017-01-25	$12.10	$12.10	$11.90	$12.10	$12.10	9,762
2017-01-24	$11.93	$12.25	$11.93	$12.10	$12.10	4,219
2017-01-23	$12.00	$12.25	$11.90	$11.90	$11.90	11,964
2017-01-20	$12.04	$12.25	$12.04	$12.25	$12.25	3,700
2017-01-19	$12.25	$12.25	$12.09	$12.09	$12.09	18,580
2017-01-18	$12.39	$12.39	$12.25	$12.25	$12.25	1,775
2017-01-17	$12.05	$12.18	$11.95	$12.15	$12.15	1,611
2017-01-13	$12.00	$12.00	$12.00	$12.00	$12.00	0
2017-01-12	$12.50	$12.50	$11.35	$12.00	$12.00	103,400
2017-01-11	$12.40	$12.40	$12.27	$12.27	$12.27	2,100
2017-01-10	$12.40	$12.40	$12.37	$12.37	$12.37	1,100
2017-01-09	$12.50	$12.50	$12.50	$12.50	$12.50	253
2017-01-06	$12.47	$12.47	$12.19	$12.19	$12.19	1,200
2017-01-05	$12.25	$12.37	$12.25	$12.25	$12.25	3,943
2017-01-04	$11.90	$12.37	$11.89	$12.23	$12.23	5,030
2017-01-03	$12.00	$12.00	$11.75	$11.84	$11.84	19,703
2016-12-30	$11.55	$11.90	$11.55	$11.57	$11.57	11,402
2016-12-29	$11.53	$12.10	$11.51	$11.51	$11.51	1,120
2016-12-28	$12.25	$12.25	$11.43	$12.20	$12.20	6,350
2016-12-27	$11.90	$12.25	$11.90	$12.25	$12.25	1,830
2016-12-23	$12.00	$12.25	$11.75	$11.75	$11.75	14,092
2016-12-22	$12.10	$12.10	$11.90	$12.00	$12.00	28,071
2016-12-21	$11.80	$12.00	$11.80	$12.00	$12.00	514
2016-12-20	$12.60	$12.60	$11.95	$12.00	$12.00	7,411
2016-12-19	$12.30	$12.55	$12.10	$12.55	$12.55	2,486
2016-12-16	$13.00	$13.00	$13.00	$13.00	$13.00	0
2016-12-15	$13.00	$13.00	$13.00	$13.00	$13.00	0
2016-12-14	$13.00	$13.00	$13.00	$13.00	$13.00	100
2016-12-13	$12.77	$12.77	$12.77	$12.77	$12.77	753
2016-12-12	$12.77	$12.77	$12.77	$12.77	$12.77	101
2016-12-09	$12.97	$13.10	$12.77	$12.99	$12.99	7,662
2016-12-08	$12.60	$12.65	$12.56	$12.65	$12.65	70,100
2016-12-07	$12.88	$12.88	$12.50	$12.60	$12.60	7,584
2016-12-06	$12.69	$12.69	$12.37	$12.37	$12.37	267
2016-12-05	$12.63	$12.69	$12.05	$12.69	$12.69	2,561
2016-12-02	$13.00	$13.00	$12.21	$12.75	$12.75	19,205
2016-12-01	$13.40	$14.20	$12.26	$13.50	$13.50	16,181
2016-11-30	$10.77	$12.00	$10.77	$12.00	$12.00	4,600
2016-11-29	$9.34	$9.34	$8.61	$9.00	$9.00	800
2016-11-28	$9.43	$9.43	$9.34	$9.34	$9.34	200
2016-11-25	$9.13	$9.27	$9.13	$9.27	$9.27	402
2016-11-23	$9.13	$9.13	$9.13	$9.13	$9.13	0
2016-11-22	$9.28	$9.28	$9.13	$9.13	$9.13	2,200
2016-11-21	$8.98	$9.26	$8.91	$9.26	$9.26	900
2016-11-18	$8.65	$8.65	$8.48	$8.65	$8.65	4,415
2016-11-17	$8.39	$8.39	$8.21	$8.21	$8.21	1,158
2016-11-16	$7.96	$7.97	$7.96	$7.97	$7.97	713
2016-11-15	$7.80	$7.98	$7.80	$7.98	$7.98	380,824
2016-11-14	$8.05	$8.71	$8.00	$8.00	$8.00	2,345
2016-11-11	$6.40	$8.00	$6.39	$8.00	$8.00	27,480
2016-11-10	$6.70	$6.70	$6.30	$6.30	$6.30	30,259
2016-11-09	$5.30	$6.11	$5.30	$5.78	$5.78	32,998
2016-11-08	$5.28	$5.28	$5.28	$5.28	$5.28	100
2016-11-07	$5.30	$5.30	$5.28	$5.28	$5.28	16,000
2016-11-04	$5.40	$5.40	$5.30	$5.34	$5.34	22,798
2016-11-03	$5.31	$5.31	$5.28	$5.28	$5.28	1,800
2016-11-02	$5.39	$5.39	$5.35	$5.35	$5.35	300
2016-11-01	$5.42	$5.42	$5.40	$5.40	$5.40	1,500
2016-10-31	$5.42	$5.42	$5.42	$5.42	$5.42	250
2016-10-28	$5.45	$5.45	$5.45	$5.45	$5.45	1,000
2016-10-27	$5.45	$5.45	$5.45	$5.45	$5.45	1,650
2016-10-26	$5.43	$5.43	$5.43	$5.43	$5.43	500
2016-10-25	$5.81	$5.81	$5.81	$5.81	$5.81	0
2016-10-24	$5.81	$5.81	$5.81	$5.81	$5.81	200
2016-10-21	$5.75	$5.80	$5.74	$5.80	$5.80	2,335
2016-10-20	$5.85	$5.85	$5.85	$5.85	$5.85	100
2016-10-19	$5.56	$5.61	$5.56	$5.56	$5.56	6,788
2016-10-18	$5.43	$5.43	$5.43	$5.43	$5.43	0
2016-10-17	$5.43	$5.43	$5.43	$5.43	$5.43	0
2016-10-14	$5.43	$5.43	$5.43	$5.43	$5.43	0
2016-10-13	$5.40	$5.51	$5.40	$5.43	$5.43	3,210
2016-10-12	$5.55	$5.55	$5.50	$5.50	$5.50	200
2016-10-11	$5.80	$5.80	$5.80	$5.80	$5.80	500
2016-10-10	$5.70	$5.70	$5.70	$5.70	$5.70	0
2016-10-07	$5.70	$5.70	$5.70	$5.70	$5.70	100
2016-10-06	$5.75	$5.75	$5.73	$5.73	$5.73	3,000
2016-10-05	$5.20	$5.75	$5.20	$5.75	$5.75	2,432
2016-10-04	$4.86	$4.86	$4.82	$4.86	$4.86	323
2016-10-03	$4.66	$4.70	$4.66	$4.70	$4.70	210
2016-09-30	$4.60	$4.70	$4.60	$4.70	$4.70	722
2016-09-29	$4.48	$4.50	$4.12	$4.50	$4.50	3,840
2016-09-28	$4.64	$4.64	$4.64	$4.64	$4.64	0
2016-09-27	$4.60	$4.64	$4.36	$4.64	$4.64	1,405
2016-09-26	$4.51	$4.75	$4.51	$4.75	$4.75	200
2016-09-23	$4.46	$4.54	$4.40	$4.50	$4.50	1,148
2016-09-22	$4.80	$4.80	$4.80	$4.80	$4.80	754
2016-09-21	$4.85	$5.00	$4.83	$4.95	$4.95	2,325
2016-09-20	$4.47	$4.65	$4.47	$4.61	$4.61	2,774
2016-09-19	$4.30	$4.45	$4.30	$4.45	$4.45	200
2016-09-16	$4.70	$4.70	$4.70	$4.70	$4.70	2
2016-09-15	$4.75	$4.75	$4.70	$4.70	$4.70	600
2016-09-14	$5.10	$5.10	$5.10	$5.10	$5.10	0
2016-09-13	$5.10	$5.10	$5.10	$5.10	$5.10	100
2016-09-12	$5.89	$5.89	$5.45	$5.45	$5.45	1,891
2016-09-09	$5.85	$5.85	$5.85	$5.85	$5.85	0
2016-09-08	$5.85	$5.85	$5.85	$5.85	$5.85	0
2016-09-07	$6.08	$6.08	$5.85	$5.85	$5.85	790
2016-09-06	$6.31	$6.31	$6.31	$6.31	$6.31	0
2016-09-02	$6.31	$6.31	$6.31	$6.31	$6.31	0
2016-09-01	$6.31	$6.31	$6.31	$6.31	$6.31	0
2016-08-31	$6.31	$6.31	$6.31	$6.31	$6.31	300
2016-08-30	$6.40	$6.40	$6.40	$6.40	$6.40	0
2016-08-29	$6.40	$6.40	$6.40	$6.40	$6.40	0
2016-08-26	$6.40	$6.40	$6.40	$6.40	$6.40	1,168
2016-08-25	$6.26	$6.26	$6.26	$6.26	$6.26	100
2016-08-24	$6.69	$6.69	$6.69	$6.69	$6.69	102
2016-08-23	$6.82	$6.82	$6.82	$6.82	$6.82	0
2016-08-22	$6.82	$6.82	$6.82	$6.82	$6.82	0
2016-08-19	$6.82	$6.82	$6.82	$6.82	$6.82	0
2016-08-18	$6.82	$6.82	$6.82	$6.82	$6.82	0
2016-08-17	$6.82	$6.82	$6.82	$6.82	$6.82	0
2016-08-16	$6.82	$6.82	$6.82	$6.82	$6.82	0
2016-08-15	$6.82	$6.82	$6.82	$6.82	$6.82	200
2016-08-12	$7.00	$7.00	$7.00	$7.00	$7.00	0
2016-08-11	$7.00	$7.00	$7.00	$7.00	$7.00	0
2016-08-10	$7.00	$7.00	$7.00	$7.00	$7.00	0
2016-08-09	$7.00	$7.00	$7.00	$7.00	$7.00	0
2016-08-08	$7.00	$7.00	$7.00	$7.00	$7.00	200
2016-08-05	$6.73	$6.73	$6.73	$6.73	$6.73	0
2016-08-04	$6.73	$6.73	$6.73	$6.73	$6.73	0
2016-08-03	$6.73	$6.73	$6.73	$6.73	$6.73	0
2016-08-02	$6.73	$6.73	$6.73	$6.73	$6.73	0
2016-08-01	$6.73	$6.73	$6.73	$6.73	$6.73	0
2016-07-29	$6.73	$6.73	$6.73	$6.73	$6.73	100
2016-07-28	$7.24	$7.24	$7.24	$7.24	$7.24	100
2016-07-27	$6.76	$6.76	$6.76	$6.76	$6.76	0
2016-07-26	$6.76	$6.76	$6.76	$6.76	$6.76	700
2016-07-25	$7.05	$7.05	$6.56	$7.01	$7.01	1,800
2016-07-22	$7.10	$7.10	$7.10	$7.10	$7.10	1,000
2016-07-21	$7.11	$7.11	$7.11	$7.11	$7.11	0
2016-07-20	$7.11	$7.11	$7.11	$7.11	$7.11	2,500
2016-07-19	$7.26	$7.26	$7.26	$7.26	$7.26	0
2016-07-18	$7.26	$7.26	$7.26	$7.26	$7.26	0
2016-07-15	$7.20	$7.26	$7.20	$7.26	$7.26	2,800
2016-07-14	$7.23	$7.23	$7.23	$7.23	$7.23	0
2016-07-13	$7.23	$7.23	$7.23	$7.23	$7.23	0
2016-07-12	$7.23	$7.23	$7.23	$7.23	$7.23	0
2016-07-11	$7.23	$7.23	$7.23	$7.23	$7.23	300
2016-07-08	$7.22	$7.22	$7.22	$7.22	$7.22	219
2016-07-07	$7.20	$7.20	$7.20	$7.20	$7.20	0
2016-07-06	$7.20	$7.20	$7.20	$7.20	$7.20	0
2016-07-05	$7.20	$7.20	$7.20	$7.20	$7.20	0
2016-07-01	$7.20	$7.20	$7.20	$7.20	$7.20	0
2016-06-30	$7.20	$7.20	$7.20	$7.20	$7.20	0
2016-06-29	$7.24	$7.24	$7.20	$7.20	$7.20	225
2016-06-28	$7.02	$7.02	$7.02	$7.02	$7.02	250
2016-06-27	$7.19	$7.19	$7.19	$7.19	$7.19	380
2016-06-24	$7.01	$7.01	$7.01	$7.01	$7.01	285
2016-06-23	$7.55	$7.55	$7.55	$7.55	$7.55	0
2016-06-22	$7.25	$7.55	$7.25	$7.55	$7.55	900
2016-06-21	$8.33	$8.33	$8.33	$8.33	$8.33	50
2016-06-20	$8.33	$8.33	$8.33	$8.33	$8.33	0
2016-06-17	$8.33	$8.33	$8.33	$8.33	$8.33	180
2016-06-16	$8.37	$8.37	$8.37	$8.37	$8.37	0
2016-06-15	$8.37	$8.37	$8.37	$8.37	$8.37	0
2016-06-14	$7.60	$8.37	$7.60	$8.37	$8.37	1,100
2016-06-13	$7.60	$7.60	$7.41	$7.41	$7.41	1,525
2016-06-10	$7.65	$7.65	$7.65	$7.65	$7.65	0
2016-06-09	$8.10	$8.10	$7.65	$7.65	$7.65	300
2016-06-08	$7.99	$7.99	$7.99	$7.99	$7.99	100
2016-06-07	$8.00	$8.11	$8.00	$8.00	$8.00	700
2016-06-06	$7.85	$7.85	$7.85	$7.85	$7.85	500
2016-06-03	$7.70	$7.77	$7.70	$7.77	$7.77	848
2016-06-02	$7.60	$7.77	$7.60	$7.77	$7.77	212
2016-06-01	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-05-31	$7.50	$7.50	$7.50	$7.50	$7.50	100
2016-05-27	$7.14	$7.14	$7.14	$7.14	$7.14	100
2016-05-26	$7.01	$7.01	$7.01	$7.01	$7.01	100
2016-05-25	$7.04	$7.04	$7.00	$7.00	$7.00	1,780
2016-05-24	$7.03	$7.03	$6.99	$6.99	$6.99	402
2016-05-23	$6.75	$7.00	$6.75	$6.99	$6.99	2,923
2016-05-20	$6.01	$6.01	$6.01	$6.01	$6.01	400
2016-05-19	$6.00	$6.00	$6.00	$6.00	$6.00	0
2016-05-18	$5.75	$6.00	$5.50	$6.00	$6.00	400
2016-05-17	$6.15	$6.15	$6.15	$6.15	$6.15	0
2016-05-16	$6.15	$6.15	$6.15	$6.15	$6.15	0
2016-05-13	$6.15	$6.15	$6.15	$6.15	$6.15	0
2016-05-12	$6.15	$6.15	$6.15	$6.15	$6.15	110
2016-05-11	$6.10	$6.10	$6.10	$6.10	$6.10	2
2016-05-10	$6.10	$6.10	$6.10	$6.10	$6.10	411
2016-05-09	$6.09	$6.09	$6.09	$6.09	$6.09	0
2016-05-06	$6.09	$6.09	$6.09	$6.09	$6.09	0
2016-05-05	$5.87	$6.09	$5.87	$6.09	$6.09	756
2016-05-04	$6.06	$6.06	$6.06	$6.06	$6.06	0
2016-05-03	$6.06	$6.06	$6.06	$6.06	$6.06	0
2016-05-02	$6.06	$6.06	$6.06	$6.06	$6.06	0
2016-04-29	$6.06	$6.06	$6.06	$6.06	$6.06	300
2016-04-28	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-27	$6.54	$6.54	$6.45	$6.50	$6.50	948
2016-04-26	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-25	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-22	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-21	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-20	$6.54	$6.54	$6.50	$6.50	$6.50	620
2016-04-19	$6.50	$6.50	$6.50	$6.50	$6.50	0
2016-04-18	$6.50	$6.50	$6.50	$6.50	$6.50	15
2016-04-15	$6.81	$7.00	$6.50	$6.50	$6.50	1,200
2016-04-14	$6.18	$6.80	$6.18	$6.69	$6.69	5,384
2016-04-13	$5.90	$6.80	$5.90	$6.18	$6.18	12,800
2016-04-12	$4.50	$4.75	$4.50	$4.75	$4.75	3,700
2016-04-11	$3.90	$4.35	$3.90	$4.30	$4.30	6,600
2016-04-08	$4.50	$4.50	$4.50	$4.50	$4.50	50
2016-04-07	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-04-06	$4.45	$4.50	$4.42	$4.50	$4.50	5,650
2016-04-05	$4.50	$4.50	$4.50	$4.50	$4.50	100
2016-04-04	$4.49	$4.50	$4.49	$4.50	$4.50	1,900
2016-04-01	$4.45	$4.50	$4.11	$4.11	$4.11	1,728
2016-03-31	$4.57	$4.57	$4.05	$4.25	$4.25	14,217
2016-03-30	$4.60	$4.60	$4.60	$4.60	$4.60	1,500
2016-03-29	$4.06	$4.65	$4.06	$4.40	$4.40	18,942
2016-03-28	$4.40	$4.40	$4.40	$4.40	$4.40	133
2016-03-24	$4.46	$4.46	$4.46	$4.46	$4.46	300
2016-03-23	$4.50	$4.50	$4.50	$4.50	$4.50	315
2016-03-22	$4.98	$4.98	$4.98	$4.98	$4.98	0
2016-03-21	$4.98	$4.98	$4.98	$4.98	$4.98	0
2016-03-18	$4.98	$4.98	$4.98	$4.98	$4.98	0
2016-03-17	$4.98	$4.98	$4.98	$4.98	$4.98	200
2016-03-16	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-03-15	$4.65	$4.65	$4.65	$4.65	$4.65	0
2016-03-14	$4.65	$4.65	$4.65	$4.65	$4.65	578
2016-03-11	$4.98	$4.99	$4.51	$4.51	$4.51	3,500
2016-03-10	$4.65	$4.65	$4.65	$4.65	$4.65	100
2016-03-09	$4.75	$4.75	$4.75	$4.75	$4.75	1,040
2016-03-08	$4.70	$4.70	$4.70	$4.70	$4.70	100
2016-03-07	$4.75	$4.75	$4.75	$4.75	$4.75	0
2016-03-04	$4.75	$4.75	$4.74	$4.75	$4.75	1,840
2016-03-03	$4.30	$4.36	$4.30	$4.36	$4.36	1,800
2016-03-02	$4.69	$4.69	$4.69	$4.69	$4.69	0
2016-03-01	$4.30	$4.69	$4.30	$4.69	$4.69	1,215
2016-02-29	$4.41	$4.41	$4.31	$4.31	$4.31	573
2016-02-26	$4.50	$4.50	$4.50	$4.50	$4.50	7,700
2016-02-25	$4.36	$4.55	$4.36	$4.55	$4.55	1,925
2016-02-24	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-02-23	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-02-22	$4.35	$4.35	$4.35	$4.35	$4.35	2,539
2016-02-19	$4.21	$4.35	$4.21	$4.25	$4.25	2,200
2016-02-18	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-02-17	$4.25	$4.35	$4.25	$4.25	$4.25	5,300
2016-02-16	$4.00	$4.00	$4.00	$4.00	$4.00	100
2016-02-12	$4.24	$4.24	$4.24	$4.24	$4.24	200
2016-02-11	$4.02	$4.02	$4.00	$4.00	$4.00	215
2016-02-10	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-02-09	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-02-08	$4.05	$4.15	$4.05	$4.15	$4.15	2,204
2016-02-05	$4.31	$4.31	$4.25	$4.25	$4.25	10,916
2016-02-04	$4.26	$4.26	$4.26	$4.26	$4.26	0
2016-02-03	$4.26	$4.26	$4.26	$4.26	$4.26	0
2016-02-02	$4.26	$4.26	$4.26	$4.26	$4.26	0
2016-02-01	$4.26	$4.26	$4.26	$4.26	$4.26	550
2016-01-29	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-01-28	$4.30	$4.50	$4.30	$4.50	$4.50	1,094
2016-01-27	$4.03	$4.03	$4.03	$4.03	$4.03	0
2016-01-26	$4.03	$4.03	$4.03	$4.03	$4.03	0
2016-01-25	$4.03	$4.03	$4.03	$4.03	$4.03	0
2016-01-22	$4.03	$4.03	$4.03	$4.03	$4.03	1
2016-01-21	$4.03	$4.03	$4.03	$4.03	$4.03	0
2016-01-20	$4.01	$4.03	$4.01	$4.03	$4.03	850
2016-01-19	$4.46	$4.46	$4.46	$4.46	$4.46	230
2016-01-15	$4.81	$4.81	$4.81	$4.81	$4.81	0
2016-01-14	$4.81	$4.81	$4.81	$4.81	$4.81	93
2016-01-13	$4.81	$4.81	$4.81	$4.81	$4.81	120
2016-01-12	$5.20	$5.20	$5.20	$5.20	$5.20	0
2016-01-11	$5.20	$5.20	$5.20	$5.20	$5.20	23
2016-01-08	$5.20	$5.20	$5.20	$5.20	$5.20	0
2016-01-07	$5.20	$5.20	$5.20	$5.20	$5.20	100
2016-01-06	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-05	$5.49	$5.50	$5.49	$5.50	$5.50	1,010
2016-01-04	$4.86	$5.30	$4.86	$5.30	$5.30	2,574

Fannie Mae Pr M 475 (FNMAL) News Headlines

Recent Fannie Mae Pr M 475 (FNMAL) News

Similar Companies to Fannie Mae Pr M 475 (FNMAL) in the None Industry

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

Fannie Mae Pr M 475 (FNMAL) Exchange: OTCQB