Federal National Mortgage Association (FNMAT) Stock

Data as of April 25, 2024

$3.76 ($0.00) 0.00%

Federal National Mortgage Association - Daily Information

Click for more stock information on Federal National Mortgage Association.

Daily Information	Data
Date	April 25, 2024
Open	$3.68
Previous Close	$3.76
High	$3.89
Low	$3.68
Adjusted Open	$3.68
Previous Adjusted Close	$3.76
Adjusted High	$3.89
Adjusted Low	$3.68

About Federal National Mortgage Association (FNMAT)

Federal National Mortgage Association provides liquidity and stability support services for the mortgage market in the United States. It securitizes mortgage loans originated by lenders into Fannie Mae mortgage-backed securities (Fannie Mae MBS). The companys Single-Family Credit Guaranty segment securitizes and purchases single-family fixed-rate or adjustable-rate, first-lien mortgage loans, or mortgage-related securities backed by these loans; and loans that are insured by Federal Housing Administration, loans guaranteed by the Department of Veterans Affairs and Rural Development Housing and Community Facilities Program of the U.S. Department of Agriculture, manufactured housing loans, and other mortgage-related securities. This segment also provides single-family mortgage servicing, REO management, and lender repurchase evaluation services. Its Multifamily segment securitizes multifamily mortgage loans into Fannie Mae MBS; purchases multifamily mortgage loans; and provides credit enhancement for bonds issued by state and local housing finance authorities to finance multifamily housing. This segment also offers delegated underwriting and servicing, and multifamily mortgage servicing services. The companys Capital Markets segment manages its mortgage-related assets and other interest-earning non-mortgage investments. This segment provides funds to the mortgage market through short-term financing and investing activities that include whole loan conduit, early funding, real estate mortgage investment conduit and other structured securitization, and mortgage-backed securities trading transactions. The company serves mortgage banking companies, savings and loan associations, savings banks, commercial banks, credit unions, community banks, insurance companies, and state and local housing finance agencies. Federal National Mortgage Association was founded in 1938 and is based in Washington, the District of Columbia.

Invest in Federal National Mortgage Association (FNMAT)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Federal National Mortgage Association (FNMAT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.68	$3.89	$3.68	$3.76	$3.76	31,494
2024-04-11	$3.77	$3.80	$3.71	$3.76	$3.76	75,476
2024-04-10	$3.70	$3.91	$3.70	$3.76	$3.76	95,075
2024-04-09	$3.74	$3.83	$3.69	$3.71	$3.71	5,773
2024-04-08	$3.65	$3.71	$3.58	$3.70	$3.70	26,427
2024-04-05	$3.72	$3.74	$3.61	$3.72	$3.72	18,884
2024-04-04	$3.69	$3.75	$3.60	$3.69	$3.69	50,389
2024-04-03	$3.74	$3.75	$3.62	$3.74	$3.74	11,984
2024-04-02	$3.64	$3.75	$3.64	$3.75	$3.75	12,993
2024-04-01	$3.64	$3.84	$3.64	$3.75	$3.75	12,993
2024-03-28	$3.75	$3.87	$3.65	$3.78	$3.78	24,681
2024-03-27	$3.80	$3.94	$3.70	$3.80	$3.80	75,988
2024-03-26	$3.97	$3.98	$3.70	$3.95	$3.95	102,226
2024-03-25	$3.98	$3.98	$3.95	$3.98	$3.98	4,312
2024-03-22	$3.96	$3.98	$3.91	$3.96	$3.96	23,906
2024-03-21	$3.99	$4.05	$3.94	$3.98	$3.98	69,920
2024-03-20	$3.82	$4.06	$3.75	$4.00	$4.00	441,376
2024-03-19	$3.78	$3.90	$3.75	$3.82	$3.82	89,071
2024-03-18	$3.70	$3.81	$3.67	$3.81	$3.81	18,214
2024-03-15	$3.85	$3.85	$3.71	$3.71	$3.71	10,856
2024-03-14	$3.97	$3.99	$3.84	$3.96	$3.96	7,154
2024-03-13	$3.95	$3.97	$3.82	$3.94	$3.94	129,707
2024-03-12	$4.00	$4.00	$3.74	$3.94	$3.94	129,707
2024-03-11	$3.85	$4.08	$3.85	$4.02	$4.02	51,688
2024-03-08	$3.85	$4.05	$3.85	$4.05	$4.05	55,909
2024-03-07	$3.90	$4.00	$3.87	$3.88	$3.88	39,188
2024-03-06	$3.94	$3.96	$3.80	$3.85	$3.85	310,573
2024-03-05	$3.46	$3.85	$3.46	$3.80	$3.80	117,117
2024-03-04	$3.45	$3.52	$3.34	$3.52	$3.52	21,464
2024-03-01	$3.48	$3.48	$3.30	$3.42	$3.42	22,847
2024-02-29	$3.49	$3.49	$3.36	$3.45	$3.45	19,096
2024-02-28	$3.35	$3.55	$3.35	$3.49	$3.49	22,023
2024-02-27	$3.48	$3.53	$3.37	$3.51	$3.51	45,436
2024-02-26	$3.66	$3.75	$3.52	$3.57	$3.57	74,762
2024-02-23	$3.55	$3.70	$3.55	$3.68	$3.68	43,057
2024-02-22	$3.55	$3.72	$3.55	$3.68	$3.68	36,225
2024-02-21	$3.59	$3.72	$3.55	$3.70	$3.70	4,618
2024-02-20	$3.55	$3.75	$3.55	$3.68	$3.68	34,249
2024-02-16	$3.68	$3.72	$3.66	$3.67	$3.67	26,078
2024-02-15	$3.64	$3.70	$3.61	$3.68	$3.68	25,687
2024-02-14	$3.56	$3.70	$3.54	$3.69	$3.69	38,922
2024-02-13	$3.59	$3.59	$3.46	$3.59	$3.59	17,695
2024-02-12	$3.62	$3.65	$3.50	$3.57	$3.57	70,730
2024-02-09	$3.58	$3.68	$3.42	$3.59	$3.59	59,912
2024-02-08	$3.50	$3.56	$3.40	$3.54	$3.54	36,400
2024-02-07	$3.47	$3.50	$3.25	$3.50	$3.50	65,458
2024-02-06	$3.67	$3.68	$3.34	$3.47	$3.47	102,671
2024-02-05	$3.77	$3.77	$3.61	$3.65	$3.65	105,064
2024-02-02	$3.61	$3.73	$3.61	$3.70	$3.70	54,690
2024-02-01	$3.64	$3.76	$3.60	$3.67	$3.67	20,684
2024-01-31	$3.68	$3.76	$3.58	$3.70	$3.70	24,311
2024-01-30	$3.87	$3.87	$3.60	$3.68	$3.68	73,007
2024-01-29	$3.77	$3.82	$3.66	$3.78	$3.78	49,166
2024-01-26	$3.83	$3.85	$3.68	$3.76	$3.76	57,338
2024-01-25	$4.08	$4.08	$3.57	$3.88	$3.88	599,448
2024-01-24	$4.20	$4.37	$3.83	$3.92	$3.92	286,726
2024-01-23	$4.01	$4.21	$3.66	$4.18	$4.18	986,398
2024-01-22	$3.87	$4.11	$3.85	$4.05	$4.05	283,865
2024-01-19	$3.59	$3.86	$3.56	$3.85	$3.85	447,007
2024-01-18	$3.55	$3.70	$3.41	$3.56	$3.56	214,580
2024-01-17	$3.27	$3.58	$3.27	$3.50	$3.50	337,397
2024-01-16	$3.12	$3.46	$3.12	$3.34	$3.34	181,797
2024-01-12	$3.15	$3.20	$2.91	$3.20	$3.20	4,562,529
2024-01-11	$3.11	$3.17	$3.09	$3.15	$3.15	45,432
2024-01-10	$3.08	$3.14	$2.92	$3.10	$3.10	133,792
2024-01-09	$3.04	$3.06	$3.00	$3.05	$3.05	50,751
2024-01-08	$3.00	$3.05	$2.92	$3.05	$3.05	72,632
2024-01-05	$2.90	$2.97	$2.89	$2.95	$2.95	11,316
2024-01-04	$2.75	$3.00	$2.75	$2.93	$2.93	76,591
2024-01-03	$2.98	$3.00	$2.94	$2.97	$2.97	116,339
2024-01-02	$2.88	$3.04	$2.80	$2.99	$2.99	173,339
2023-12-29	$2.94	$3.06	$2.85	$2.91	$2.91	62,723
2023-12-28	$2.96	$3.05	$2.93	$2.99	$2.99	94,068
2023-12-27	$3.07	$3.07	$2.90	$2.95	$2.95	101,463
2023-12-26	$2.67	$3.18	$2.67	$2.93	$2.93	264,428
2023-12-22	$2.65	$2.84	$2.65	$2.80	$2.80	85,829
2023-12-21	$2.67	$2.80	$2.63	$2.71	$2.71	69,166
2023-12-20	$2.36	$2.73	$2.36	$2.66	$2.66	103,756
2023-12-19	$2.37	$2.49	$2.32	$2.40	$2.40	74,614
2023-12-18	$2.29	$2.35	$2.20	$2.35	$2.35	27,241
2023-12-15	$2.20	$2.30	$2.19	$2.29	$2.29	19,448
2023-12-14	$2.25	$2.34	$2.19	$2.24	$2.24	184,992
2023-12-13	$2.30	$2.35	$2.23	$2.29	$2.29	18,396
2023-12-12	$2.22	$2.34	$2.22	$2.34	$2.34	65,261
2023-12-11	$2.25	$2.25	$2.15	$2.25	$2.25	72,585
2023-12-08	$2.20	$2.25	$2.16	$2.24	$2.24	40,857
2023-12-07	$2.17	$2.24	$2.15	$2.20	$2.20	56,873
2023-12-06	$2.17	$2.21	$2.17	$2.21	$2.21	6,093
2023-12-05	$2.15	$2.24	$2.12	$2.20	$2.20	144,109
2023-12-04	$2.15	$2.23	$2.15	$2.18	$2.18	7,245
2023-12-01	$2.23	$2.23	$2.12	$2.23	$2.23	432,880
2023-11-30	$2.16	$2.25	$2.10	$2.22	$2.22	53,523
2023-11-29	$2.23	$2.26	$2.10	$2.14	$2.14	30,207
2023-11-28	$2.05	$2.20	$2.01	$2.19	$2.19	50,280
2023-11-27	$2.02	$2.06	$1.98	$1.99	$1.99	36,564
2023-11-24	$2.00	$2.06	$1.99	$2.03	$2.03	27,136
2023-11-22	$1.72	$2.00	$1.72	$1.99	$1.99	179,978
2023-11-21	$1.98	$2.00	$1.86	$1.89	$1.89	59,974
2023-11-20	$1.96	$1.98	$1.92	$1.93	$1.93	12,747
2023-11-17	$1.70	$2.00	$1.70	$1.98	$1.98	11,465
2023-11-16	$2.00	$2.00	$1.90	$1.95	$1.95	19,192
2023-11-15	$1.90	$2.04	$1.70	$1.95	$1.95	66,150
2023-11-14	$1.90	$1.98	$1.55	$1.90	$1.90	113,644
2023-11-13	$2.10	$2.10	$1.80	$1.95	$1.95	42,619
2023-11-10	$2.03	$2.13	$1.92	$2.00	$2.00	42,798
2023-11-09	$2.10	$2.16	$2.00	$2.08	$2.08	45,404
2023-11-08	$2.19	$2.24	$2.07	$2.14	$2.14	27,242
2023-11-07	$2.12	$2.24	$2.10	$2.20	$2.20	31,638
2023-11-06	$2.13	$2.18	$2.11	$2.14	$2.14	23,877
2023-11-03	$2.11	$2.20	$2.09	$2.17	$2.17	30,777
2023-11-02	$2.15	$2.30	$2.10	$2.18	$2.18	44,911
2023-11-01	$2.14	$2.25	$2.12	$2.23	$2.23	18,548
2023-10-31	$2.16	$2.26	$2.14	$2.25	$2.25	3,475
2023-10-30	$2.27	$2.27	$2.12	$2.24	$2.24	5,255
2023-10-27	$2.19	$2.27	$2.13	$2.27	$2.27	10,507
2023-10-26	$2.15	$2.29	$2.13	$2.25	$2.25	10,339
2023-10-25	$2.14	$2.20	$2.12	$2.19	$2.19	46,760
2023-10-24	$2.13	$2.21	$2.12	$2.18	$2.18	17,736
2023-10-23	$2.17	$2.23	$2.13	$2.21	$2.21	20,646
2023-10-20	$2.18	$2.19	$2.17	$2.18	$2.18	16,483
2023-10-19	$2.21	$2.30	$2.18	$2.20	$2.20	60,772
2023-10-18	$2.22	$2.31	$2.22	$2.28	$2.28	12,891
2023-10-17	$2.23	$2.31	$2.21	$2.31	$2.31	40,238
2023-10-16	$2.21	$2.45	$2.21	$2.31	$2.31	4,613
2023-10-13	$2.22	$2.40	$2.22	$2.35	$2.35	44,024
2023-10-12	$2.24	$2.33	$2.20	$2.29	$2.29	15,244
2023-10-11	$2.25	$2.33	$2.22	$2.29	$2.29	20,082
2023-10-10	$2.30	$2.33	$2.18	$2.30	$2.30	9,560
2023-10-09	$2.30	$2.34	$2.26	$2.33	$2.33	24,953
2023-10-06	$2.30	$2.35	$2.25	$2.34	$2.34	42,369
2023-10-05	$2.30	$2.35	$2.24	$2.35	$2.35	19,173
2023-10-04	$2.30	$2.32	$2.20	$2.28	$2.28	30,582
2023-10-03	$2.20	$2.31	$2.20	$2.28	$2.28	48,266
2023-10-02	$2.22	$2.30	$2.20	$2.30	$2.30	6,908
2023-09-29	$2.33	$2.33	$2.21	$2.31	$2.31	32,196
2023-09-28	$2.21	$2.35	$2.17	$2.34	$2.34	1,920,813
2023-09-27	$2.24	$2.35	$2.20	$2.34	$2.34	21,145
2023-09-26	$2.22	$2.34	$2.22	$2.34	$2.34	15,355
2023-09-25	$2.20	$2.33	$2.20	$2.33	$2.33	14,522
2023-09-22	$2.25	$2.30	$2.19	$2.30	$2.30	22,876
2023-09-21	$2.20	$2.30	$2.17	$2.30	$2.30	40,789
2023-09-20	$2.21	$2.34	$2.17	$2.30	$2.30	13,088
2023-09-19	$2.25	$2.33	$2.19	$2.30	$2.30	15,060
2023-09-18	$2.25	$2.33	$2.20	$2.33	$2.33	24,751
2023-09-15	$2.24	$2.29	$2.23	$2.25	$2.25	24,516
2023-09-14	$2.30	$2.34	$2.18	$2.34	$2.34	26,512
2023-09-13	$2.25	$2.35	$2.19	$2.34	$2.34	39,952
2023-09-12	$2.20	$2.35	$2.12	$2.27	$2.27	44,034
2023-09-11	$2.24	$2.30	$2.19	$2.19	$2.19	21,944
2023-09-08	$2.26	$2.35	$2.23	$2.29	$2.29	20,170
2023-09-07	$2.26	$2.35	$2.23	$2.26	$2.26	18,781
2023-09-06	$2.25	$2.30	$2.23	$2.29	$2.29	21,338
2023-09-05	$2.35	$2.35	$2.25	$2.25	$2.25	13,483
2023-09-01	$2.35	$2.35	$2.28	$2.35	$2.35	28,724
2023-08-31	$2.35	$2.35	$2.29	$2.33	$2.33	3,577
2023-08-30	$2.29	$2.35	$2.27	$2.29	$2.29	17,230
2023-08-29	$2.30	$2.35	$2.27	$2.35	$2.35	18,369
2023-08-28	$2.30	$2.39	$2.25	$2.31	$2.31	23,850
2023-08-25	$2.40	$2.40	$2.28	$2.32	$2.32	63,489
2023-08-24	$2.40	$2.40	$2.26	$2.40	$2.40	6,747
2023-08-23	$2.35	$2.40	$2.26	$2.30	$2.30	22,720
2023-08-22	$2.41	$2.42	$2.40	$2.40	$2.40	14,802
2023-08-21	$2.52	$2.53	$2.40	$2.41	$2.41	22,452
2023-08-18	$2.48	$2.57	$2.43	$2.50	$2.50	42,524
2023-08-17	$2.48	$2.50	$2.37	$2.49	$2.49	34,842
2023-08-16	$2.40	$2.47	$2.20	$2.47	$2.47	43,860
2023-08-15	$2.38	$2.50	$2.28	$2.45	$2.45	90,215
2023-08-14	$2.16	$2.77	$2.02	$2.32	$2.32	72,444
2023-08-11	$1.95	$2.08	$1.85	$2.01	$2.01	49,016
2023-08-10	$2.10	$2.18	$1.93	$1.93	$1.93	34,940
2023-08-09	$2.10	$2.20	$1.96	$2.07	$2.07	33,268
2023-08-08	$2.18	$2.20	$2.10	$2.20	$2.20	8,757
2023-08-07	$2.16	$2.23	$2.11	$2.23	$2.23	24,444
2023-08-04	$2.14	$2.26	$2.10	$2.23	$2.23	44,656
2023-08-03	$2.10	$2.25	$2.10	$2.19	$2.19	16,400
2023-08-02	$2.13	$2.24	$2.11	$2.20	$2.20	7,875
2023-08-01	$2.09	$2.29	$2.09	$2.20	$2.20	33,203
2023-07-31	$2.16	$2.27	$2.07	$2.22	$2.22	26,693
2023-07-28	$2.32	$2.32	$2.16	$2.27	$2.27	18,552
2023-07-27	$2.25	$2.28	$2.20	$2.24	$2.24	64,154
2023-07-26	$2.25	$2.34	$2.20	$2.29	$2.29	8,165
2023-07-25	$2.20	$2.30	$2.20	$2.30	$2.30	11,956
2023-07-24	$2.30	$2.35	$2.24	$2.29	$2.29	14,325
2023-07-21	$2.28	$2.37	$2.25	$2.30	$2.30	56,455
2023-07-20	$2.16	$2.34	$2.16	$2.30	$2.30	97,612
2023-07-19	$2.19	$2.30	$2.16	$2.27	$2.27	25,369
2023-07-18	$2.26	$2.33	$2.18	$2.23	$2.23	63,527
2023-07-17	$2.28	$2.29	$2.22	$2.28	$2.28	167,239
2023-07-14	$2.23	$2.28	$2.16	$2.26	$2.26	26,174
2023-07-13	$2.13	$2.27	$2.13	$2.24	$2.24	37,323
2023-07-12	$2.20	$2.20	$2.15	$2.18	$2.18	142,948
2023-07-11	$2.07	$2.20	$2.00	$2.20	$2.20	89,022
2023-07-10	$2.07	$2.10	$2.00	$2.07	$2.07	12,751
2023-07-07	$2.07	$2.14	$2.07	$2.07	$2.07	26,959
2023-07-06	$2.13	$2.18	$2.10	$2.10	$2.10	54,764
2023-07-05	$2.28	$2.28	$2.12	$2.18	$2.18	14,860
2023-07-03	$2.30	$2.30	$2.24	$2.25	$2.25	13,083
2023-06-30	$2.22	$2.30	$2.22	$2.30	$2.30	6,956
2023-06-29	$2.25	$2.30	$2.20	$2.29	$2.29	35,841
2023-06-28	$2.47	$2.48	$2.16	$2.22	$2.22	518,295
2023-06-27	$2.43	$2.53	$2.33	$2.47	$2.47	176,534
2023-06-26	$2.22	$2.43	$2.20	$2.43	$2.43	302,866
2023-06-23	$2.15	$2.24	$2.10	$2.24	$2.24	132,940
2023-06-22	$2.18	$2.20	$2.11	$2.13	$2.13	130,461
2023-06-21	$1.98	$2.20	$1.98	$2.13	$2.13	679,920
2023-06-20	$1.94	$1.98	$1.81	$1.97	$1.97	68,036
2023-06-16	$1.95	$2.00	$1.93	$1.95	$1.95	203,904
2023-06-15	$1.62	$2.03	$1.61	$1.95	$1.95	416,188
2023-06-14	$1.47	$1.62	$1.47	$1.59	$1.59	199,190
2023-06-13	$1.44	$1.49	$1.44	$1.47	$1.47	194,866
2023-06-12	$1.53	$1.53	$1.41	$1.44	$1.44	44,436
2023-06-09	$1.43	$1.50	$1.38	$1.49	$1.49	13,227
2023-06-08	$1.42	$1.53	$1.37	$1.44	$1.44	59,539
2023-06-07	$1.40	$1.44	$1.35	$1.43	$1.43	47,634
2023-06-06	$1.43	$1.44	$1.40	$1.44	$1.44	76,980
2023-06-05	$1.43	$1.47	$1.42	$1.47	$1.47	33,770
2023-06-02	$1.43	$1.46	$1.43	$1.46	$1.46	23,985
2023-06-01	$1.45	$1.45	$1.43	$1.43	$1.43	9,504
2023-05-31	$1.44	$1.47	$1.43	$1.43	$1.43	15,823
2023-05-30	$1.43	$1.47	$1.43	$1.43	$1.43	43,013
2023-05-26	$1.43	$1.46	$1.42	$1.46	$1.46	26,295
2023-05-25	$1.43	$1.44	$1.43	$1.44	$1.44	15,806
2023-05-24	$1.44	$1.48	$1.43	$1.46	$1.46	29,542
2023-05-23	$1.48	$1.48	$1.44	$1.44	$1.44	26,749
2023-05-22	$1.46	$1.50	$1.45	$1.46	$1.46	63,965
2023-05-19	$1.45	$1.50	$1.45	$1.45	$1.45	18,021
2023-05-18	$1.50	$1.50	$1.46	$1.50	$1.50	36,677
2023-05-17	$1.52	$1.52	$1.47	$1.50	$1.50	34,120
2023-05-16	$1.48	$1.50	$1.47	$1.47	$1.47	17,561
2023-05-15	$1.43	$1.49	$1.43	$1.49	$1.49	52,762
2023-05-12	$1.43	$1.43	$1.42	$1.43	$1.43	42,815
2023-05-11	$1.43	$1.43	$1.41	$1.43	$1.43	11,019
2023-05-10	$1.46	$1.46	$1.42	$1.43	$1.43	52,028
2023-05-09	$1.46	$1.48	$1.43	$1.44	$1.44	50,917
2023-05-08	$1.40	$1.47	$1.37	$1.47	$1.47	32,292
2023-05-05	$1.44	$1.46	$1.43	$1.46	$1.46	33,674
2023-05-04	$1.45	$1.45	$1.41	$1.44	$1.44	19,357
2023-05-03	$1.45	$1.45	$1.40	$1.43	$1.43	139,016
2023-05-02	$1.50	$1.50	$1.45	$1.45	$1.45	142,115
2023-05-01	$1.47	$1.51	$1.45	$1.51	$1.51	137,524
2023-04-28	$1.43	$1.47	$1.35	$1.43	$1.43	180,576
2023-04-27	$1.43	$1.44	$1.40	$1.43	$1.43	30,389
2023-04-26	$1.48	$1.48	$1.40	$1.44	$1.44	237,539
2023-04-25	$1.49	$1.51	$1.44	$1.46	$1.46	156,888
2023-04-24	$1.56	$1.56	$1.46	$1.53	$1.53	120,302
2023-04-21	$1.58	$1.63	$1.57	$1.60	$1.60	40,321
2023-04-20	$1.57	$1.61	$1.57	$1.58	$1.58	9,738
2023-04-19	$1.57	$1.70	$1.56	$1.57	$1.57	28,857
2023-04-18	$1.60	$1.61	$1.55	$1.57	$1.57	148,151
2023-04-17	$1.55	$1.65	$1.52	$1.60	$1.60	223,945
2023-04-14	$1.51	$1.58	$1.49	$1.51	$1.51	65,630
2023-04-13	$1.49	$1.53	$1.49	$1.52	$1.52	63,550
2023-04-12	$1.45	$1.50	$1.42	$1.47	$1.47	125,214
2023-04-11	$1.54	$1.55	$1.44	$1.50	$1.50	78,283
2023-04-10	$1.51	$1.52	$1.47	$1.52	$1.52	11,819
2023-04-06	$1.51	$1.52	$1.46	$1.52	$1.52	28,485
2023-04-05	$1.55	$1.55	$1.45	$1.48	$1.48	53,574
2023-04-04	$1.52	$1.52	$1.48	$1.52	$1.52	134,010
2023-04-03	$1.49	$1.53	$1.48	$1.50	$1.50	3,719
2023-03-31	$1.53	$1.59	$1.45	$1.49	$1.49	144,143
2023-03-30	$1.47	$1.54	$1.47	$1.51	$1.51	114,191
2023-03-29	$1.55	$1.55	$1.47	$1.50	$1.50	25,762
2023-03-28	$1.47	$1.54	$1.47	$1.51	$1.51	4,727
2023-03-27	$1.57	$1.57	$1.48	$1.50	$1.50	18,919
2023-03-24	$1.56	$1.56	$1.47	$1.55	$1.55	76,876
2023-03-23	$1.55	$1.59	$1.47	$1.53	$1.53	14,842
2023-03-22	$1.57	$1.60	$1.48	$1.53	$1.53	55,156
2023-03-21	$1.53	$1.56	$1.51	$1.56	$1.56	35,343
2023-03-20	$1.45	$1.55	$1.45	$1.51	$1.51	410,575
2023-03-17	$1.47	$1.57	$1.47	$1.48	$1.48	98,453
2023-03-16	$1.52	$1.56	$1.49	$1.49	$1.49	31,234
2023-03-15	$1.50	$1.55	$1.45	$1.54	$1.54	59,336
2023-03-14	$1.48	$1.55	$1.48	$1.49	$1.49	122,049
2023-03-13	$1.55	$1.56	$1.47	$1.48	$1.48	100,066
2023-03-10	$1.72	$1.72	$1.52	$1.53	$1.53	132,955
2023-03-09	$1.65	$1.75	$1.61	$1.64	$1.64	89,440
2023-03-08	$1.75	$1.76	$1.65	$1.72	$1.72	103,418
2023-03-07	$1.71	$1.75	$1.67	$1.71	$1.71	101,980
2023-03-06	$1.78	$1.83	$1.70	$1.73	$1.73	86,159
2023-03-03	$1.80	$1.83	$1.79	$1.79	$1.79	51,108
2023-03-02	$1.87	$1.87	$1.79	$1.80	$1.80	114,011
2023-03-01	$1.88	$1.93	$1.85	$1.85	$1.85	89,396
2023-02-28	$1.88	$1.94	$1.85	$1.93	$1.93	29,386
2023-02-27	$1.90	$1.95	$1.85	$1.92	$1.92	16,218
2023-02-24	$1.91	$1.94	$1.86	$1.93	$1.93	39,936
2023-02-23	$1.94	$1.96	$1.92	$1.96	$1.96	22,180
2023-02-22	$1.95	$2.00	$1.93	$1.95	$1.95	39,177
2023-02-21	$2.04	$2.04	$1.96	$2.00	$2.00	20,932
2023-02-17	$2.05	$2.05	$1.98	$2.04	$2.04	31,488
2023-02-16	$2.04	$2.07	$2.00	$2.02	$2.02	35,777
2023-02-15	$2.07	$2.08	$2.01	$2.02	$2.02	42,259
2023-02-14	$2.05	$2.08	$2.03	$2.08	$2.08	11,500
2023-02-13	$2.08	$2.08	$2.05	$2.08	$2.08	10,296
2023-02-10	$2.07	$2.08	$2.02	$2.08	$2.08	30,325
2023-02-09	$2.05	$2.10	$2.05	$2.09	$2.09	64,431
2023-02-08	$2.06	$2.11	$2.03	$2.08	$2.08	74,456
2023-02-07	$2.03	$2.07	$2.03	$2.07	$2.07	12,927
2023-02-06	$2.00	$2.06	$1.97	$2.06	$2.06	40,405
2023-02-03	$1.92	$2.04	$1.92	$1.98	$1.98	16,182
2023-02-02	$1.92	$2.05	$1.90	$2.00	$2.00	50,996
2023-02-01	$1.89	$1.97	$1.87	$1.97	$1.97	20,679
2023-01-31	$1.89	$1.89	$1.85	$1.87	$1.87	22,957
2023-01-30	$1.82	$1.88	$1.79	$1.87	$1.87	77,624
2023-01-27	$1.75	$1.87	$1.75	$1.86	$1.86	23,423
2023-01-26	$1.81	$1.88	$1.75	$1.80	$1.80	58,527
2023-01-25	$1.82	$1.87	$1.80	$1.85	$1.85	16,587
2023-01-24	$1.81	$1.89	$1.81	$1.85	$1.85	40,979
2023-01-23	$1.88	$1.91	$1.79	$1.85	$1.85	44,558
2023-01-20	$1.82	$1.90	$1.80	$1.90	$1.90	23,582
2023-01-19	$1.84	$1.88	$1.76	$1.81	$1.81	112,936
2023-01-18	$1.94	$1.94	$1.84	$1.89	$1.89	31,723
2023-01-17	$1.90	$1.98	$1.90	$1.96	$1.96	30,765
2023-01-13	$1.88	$1.98	$1.88	$1.97	$1.97	5,750
2023-01-12	$1.88	$1.94	$1.88	$1.94	$1.94	26,226
2023-01-11	$1.94	$1.94	$1.86	$1.89	$1.89	27,034
2023-01-10	$1.98	$1.98	$1.87	$1.92	$1.92	58,214
2023-01-09	$2.00	$2.05	$1.83	$1.98	$1.98	131,851
2023-01-06	$2.05	$2.11	$1.99	$2.02	$2.02	56,292
2023-01-05	$2.08	$2.08	$2.00	$2.04	$2.04	32,591
2023-01-04	$2.00	$2.13	$2.00	$2.06	$2.06	53,481
2023-01-03	$1.80	$2.01	$1.80	$2.00	$2.00	82,156
2022-12-30	$1.73	$1.84	$1.64	$1.84	$1.84	99,243
2022-12-29	$1.78	$1.83	$1.69	$1.80	$1.80	53,342
2022-12-28	$1.78	$1.78	$1.66	$1.78	$1.78	144,363
2022-12-27	$1.78	$1.83	$1.71	$1.77	$1.77	48,646
2022-12-23	$1.83	$1.86	$1.75	$1.81	$1.81	109,996
2022-12-22	$1.79	$1.90	$1.79	$1.82	$1.82	139,156
2022-12-21	$1.85	$1.86	$1.79	$1.81	$1.81	145,293
2022-12-20	$1.87	$1.90	$1.76	$1.80	$1.80	247,599
2022-12-19	$1.90	$1.90	$1.77	$1.89	$1.89	267,909
2022-12-16	$1.90	$2.00	$1.82	$1.89	$1.89	179,496
2022-12-15	$1.90	$1.96	$1.80	$1.89	$1.89	522,706
2022-12-14	$1.90	$2.00	$1.87	$1.90	$1.90	170,381
2022-12-13	$1.94	$1.96	$1.84	$1.87	$1.87	572,892
2022-12-12	$1.90	$2.00	$1.76	$1.90	$1.90	193,705
2022-12-09	$2.21	$2.22	$1.87	$1.93	$1.93	391,018
2022-12-08	$2.17	$2.29	$2.15	$2.15	$2.15	48,272
2022-12-07	$2.13	$2.25	$2.11	$2.20	$2.20	91,099
2022-12-06	$2.05	$2.15	$2.05	$2.13	$2.13	42,258
2022-12-05	$1.93	$2.14	$1.93	$2.09	$2.09	84,276
2022-12-02	$1.91	$2.02	$1.91	$2.00	$2.00	46,677
2022-12-01	$2.00	$2.08	$1.91	$1.94	$1.94	74,865
2022-11-30	$2.04	$2.05	$2.00	$2.02	$2.02	25,656
2022-11-29	$2.05	$2.10	$2.01	$2.05	$2.05	19,764
2022-11-28	$2.01	$2.10	$1.96	$2.10	$2.10	50,107
2022-11-25	$2.00	$2.06	$2.00	$2.06	$2.06	3,000
2022-11-23	$2.17	$2.30	$1.99	$2.05	$2.05	408,277
2022-11-22	$2.23	$2.28	$2.18	$2.28	$2.28	31,220
2022-11-21	$2.24	$2.38	$2.13	$2.26	$2.26	62,077
2022-11-18	$2.23	$2.30	$2.21	$2.29	$2.29	16,058
2022-11-17	$2.19	$2.25	$2.17	$2.22	$2.22	35,274
2022-11-16	$2.34	$2.37	$2.23	$2.27	$2.27	19,216
2022-11-15	$2.45	$2.45	$2.30	$2.42	$2.42	28,925
2022-11-14	$2.45	$2.52	$2.36	$2.40	$2.40	59,078
2022-11-11	$2.47	$2.50	$2.39	$2.50	$2.50	10,078
2022-11-10	$2.58	$2.58	$2.50	$2.50	$2.50	4,640
2022-11-09	$2.59	$2.59	$2.32	$2.50	$2.50	58,607
2022-11-08	$2.80	$2.80	$2.58	$2.60	$2.60	19,801
2022-11-07	$2.45	$2.83	$2.45	$2.70	$2.70	38,412
2022-11-04	$2.50	$2.60	$2.45	$2.49	$2.49	39,576
2022-11-03	$2.62	$2.67	$2.47	$2.54	$2.54	15,183
2022-11-02	$2.77	$2.88	$2.47	$2.62	$2.62	80,799
2022-11-01	$2.81	$2.90	$2.79	$2.85	$2.85	34,650
2022-10-31	$2.80	$2.86	$2.80	$2.83	$2.83	23,135
2022-10-28	$2.82	$2.89	$2.79	$2.80	$2.80	38,444
2022-10-27	$2.75	$2.84	$2.75	$2.80	$2.80	45,337
2022-10-26	$2.85	$2.85	$2.55	$2.75	$2.75	58,884
2022-10-25	$2.89	$2.96	$2.80	$2.87	$2.87	40,098
2022-10-24	$2.91	$3.00	$2.82	$2.94	$2.94	55,649
2022-10-21	$2.45	$2.92	$2.34	$2.87	$2.87	31,985
2022-10-20	$2.56	$2.60	$2.30	$2.45	$2.45	99,008
2022-10-19	$2.75	$2.75	$2.51	$2.60	$2.60	42,853
2022-10-18	$2.82	$2.90	$2.75	$2.78	$2.78	42,364
2022-10-17	$2.87	$2.89	$2.71	$2.80	$2.80	31,999
2022-10-14	$2.88	$2.88	$2.78	$2.80	$2.80	39,558
2022-10-13	$2.90	$2.97	$2.85	$2.89	$2.89	18,309
2022-10-12	$3.01	$3.03	$2.92	$2.98	$2.98	21,994
2022-10-11	$2.97	$3.01	$2.89	$3.01	$3.01	140,112
2022-10-10	$3.00	$3.09	$2.97	$3.02	$3.02	34,785
2022-10-07	$3.15	$3.15	$3.00	$3.03	$3.03	51,673
2022-10-06	$3.13	$3.13	$2.95	$3.05	$3.05	41,982
2022-10-05	$3.18	$3.18	$2.95	$3.10	$3.10	32,424
2022-10-04	$3.15	$3.20	$3.06	$3.17	$3.17	36,852
2022-10-03	$3.20	$3.21	$3.07	$3.10	$3.10	14,283
2022-09-30	$3.13	$3.21	$3.11	$3.18	$3.18	33,114
2022-09-29	$3.10	$3.18	$3.08	$3.09	$3.09	72,347
2022-09-28	$3.26	$3.30	$3.13	$3.20	$3.20	56,931
2022-09-27	$3.30	$3.36	$3.12	$3.21	$3.21	27,289
2022-09-26	$3.25	$3.32	$3.20	$3.30	$3.30	56,751
2022-09-23	$3.42	$3.42	$3.15	$3.30	$3.30	113,231
2022-09-22	$3.38	$3.51	$3.37	$3.39	$3.39	127,074
2022-09-21	$3.19	$3.44	$3.19	$3.40	$3.40	295,165
2022-09-20	$3.42	$3.42	$3.18	$3.27	$3.27	14,298
2022-09-19	$3.22	$3.43	$3.13	$3.40	$3.40	126,938
2022-09-16	$3.26	$3.28	$3.13	$3.25	$3.25	34,828
2022-09-15	$3.29	$3.45	$3.24	$3.27	$3.27	81,110
2022-09-14	$3.05	$3.25	$3.05	$3.25	$3.25	85,958
2022-09-13	$2.93	$3.04	$2.88	$3.00	$3.00	68,177
2022-09-12	$2.94	$2.99	$2.86	$2.92	$2.92	107,870
2022-09-09	$2.95	$3.03	$2.91	$2.91	$2.91	59,465
2022-09-08	$2.87	$2.92	$2.87	$2.92	$2.92	100,377
2022-09-07	$2.88	$2.93	$2.86	$2.87	$2.87	208,625
2022-09-06	$2.91	$2.97	$2.88	$2.96	$2.96	7,140
2022-09-02	$2.99	$3.01	$2.90	$3.01	$3.01	40,522
2022-09-01	$2.85	$2.97	$2.80	$2.97	$2.97	48,156
2022-08-31	$2.76	$2.91	$2.76	$2.91	$2.91	88,400
2022-08-30	$2.84	$2.85	$2.78	$2.85	$2.85	15,810
2022-08-29	$2.85	$2.85	$2.79	$2.85	$2.85	13,660
2022-08-26	$2.92	$2.96	$2.80	$2.85	$2.85	37,934
2022-08-25	$2.84	$2.90	$2.84	$2.85	$2.85	33,016
2022-08-24	$2.80	$2.85	$2.76	$2.84	$2.84	7,882
2022-08-23	$2.87	$2.87	$2.82	$2.85	$2.85	24,231
2022-08-22	$2.80	$2.87	$2.76	$2.85	$2.85	23,321
2022-08-19	$2.90	$2.94	$2.69	$2.83	$2.83	29,420
2022-08-18	$2.84	$2.95	$2.84	$2.92	$2.92	28,699
2022-08-17	$2.91	$2.95	$2.86	$2.94	$2.94	9,999
2022-08-16	$2.87	$2.96	$2.82	$2.95	$2.95	14,977
2022-08-15	$2.90	$2.91	$2.80	$2.90	$2.90	5,875
2022-08-12	$2.90	$2.95	$2.82	$2.94	$2.94	4,710
2022-08-11	$2.95	$2.97	$2.84	$2.95	$2.95	10,994
2022-08-10	$2.93	$3.02	$2.89	$2.89	$2.89	41,441
2022-08-09	$2.82	$2.94	$2.82	$2.94	$2.94	5,641
2022-08-08	$2.85	$2.85	$2.80	$2.83	$2.83	15,534
2022-08-05	$2.85	$2.90	$2.72	$2.85	$2.85	27,305
2022-08-04	$2.89	$2.93	$2.84	$2.84	$2.84	33,076
2022-08-03	$2.80	$2.92	$2.80	$2.85	$2.85	16,624
2022-08-02	$2.86	$2.90	$2.70	$2.90	$2.90	40,806
2022-08-01	$2.99	$2.99	$2.77	$2.87	$2.87	18,426
2022-07-29	$2.97	$3.00	$2.80	$2.99	$2.99	39,485
2022-07-28	$2.81	$2.99	$2.81	$2.94	$2.94	72,911
2022-07-27	$2.98	$2.98	$2.84	$2.95	$2.95	30,829
2022-07-26	$2.95	$2.99	$2.85	$2.90	$2.90	31,388
2022-07-25	$2.99	$3.04	$2.90	$2.99	$2.99	10,910
2022-07-22	$3.05	$3.05	$2.94	$2.98	$2.98	6,979
2022-07-21	$3.01	$3.05	$2.93	$3.05	$3.05	38,136
2022-07-20	$2.93	$3.00	$2.90	$3.00	$3.00	14,828
2022-07-19	$2.96	$3.01	$2.89	$2.98	$2.98	27,103
2022-07-18	$2.91	$3.01	$2.85	$2.95	$2.95	19,474
2022-07-15	$2.99	$3.00	$2.94	$2.98	$2.98	8,086
2022-07-14	$3.10	$3.13	$2.85	$2.99	$2.99	91,085
2022-07-13	$3.10	$3.15	$3.06	$3.14	$3.14	16,325
2022-07-12	$3.05	$3.26	$3.05	$3.20	$3.20	6,504
2022-07-11	$3.24	$3.24	$3.11	$3.15	$3.15	12,118
2022-07-08	$3.21	$3.30	$3.21	$3.25	$3.25	24,693
2022-07-07	$3.19	$3.23	$3.10	$3.20	$3.20	57,387
2022-07-06	$3.05	$3.17	$3.02	$3.17	$3.17	17,886
2022-07-05	$3.14	$3.14	$3.03	$3.10	$3.10	14,234
2022-07-01	$3.01	$3.13	$3.01	$3.12	$3.12	15,763
2022-06-30	$3.20	$3.20	$2.97	$3.10	$3.10	17,044
2022-06-29	$3.12	$3.22	$3.09	$3.21	$3.21	18,524
2022-06-28	$3.19	$3.23	$3.14	$3.20	$3.20	21,509
2022-06-27	$3.17	$3.24	$3.13	$3.15	$3.15	41,819
2022-06-24	$3.17	$3.19	$3.00	$3.17	$3.17	135,338
2022-06-23	$3.20	$3.21	$3.15	$3.18	$3.18	6,256
2022-06-22	$3.21	$3.26	$3.18	$3.23	$3.23	27,463
2022-06-21	$3.21	$3.25	$3.20	$3.22	$3.22	60,436
2022-06-17	$3.24	$3.40	$3.20	$3.22	$3.22	73,210
2022-06-16	$3.30	$3.31	$3.22	$3.25	$3.25	60,431
2022-06-15	$3.31	$3.45	$3.30	$3.30	$3.30	152,398
2022-06-14	$3.33	$3.33	$3.23	$3.23	$3.23	65,487
2022-06-13	$3.40	$3.40	$3.27	$3.27	$3.27	29,931
2022-06-10	$3.50	$3.54	$3.41	$3.42	$3.42	78,828
2022-06-09	$3.47	$3.60	$3.45	$3.50	$3.50	164,217
2022-06-08	$3.44	$3.47	$3.44	$3.45	$3.45	6,910
2022-06-07	$3.43	$3.45	$3.39	$3.42	$3.42	9,408
2022-06-06	$3.49	$3.50	$3.39	$3.43	$3.43	6,870
2022-06-03	$3.45	$3.50	$3.40	$3.48	$3.48	14,754
2022-06-02	$3.41	$3.51	$3.39	$3.43	$3.43	12,945
2022-06-01	$3.30	$3.52	$3.30	$3.47	$3.47	61,078
2022-05-31	$3.28	$3.33	$3.23	$3.29	$3.29	6,992
2022-05-27	$3.29	$3.37	$3.29	$3.33	$3.33	173,769
2022-05-26	$3.50	$3.50	$3.25	$3.35	$3.35	37,923
2022-05-25	$3.05	$3.41	$3.05	$3.41	$3.41	120,353
2022-05-24	$2.94	$3.05	$2.94	$3.05	$3.05	74,553
2022-05-23	$2.91	$3.03	$2.91	$2.96	$2.96	174,093
2022-05-20	$3.00	$3.02	$2.94	$3.00	$3.00	56,642
2022-05-19	$2.98	$3.00	$2.96	$3.00	$3.00	15,239
2022-05-18	$3.00	$3.05	$2.89	$2.98	$2.98	34,008
2022-05-17	$3.04	$3.05	$2.98	$3.04	$3.04	92,342
2022-05-16	$3.00	$3.10	$2.95	$3.03	$3.03	120,108
2022-05-13	$2.96	$3.03	$2.80	$2.99	$2.99	122,503
2022-05-12	$3.09	$3.09	$2.74	$2.80	$2.80	69,808
2022-05-11	$2.75	$3.06	$2.64	$3.03	$3.03	102,945
2022-05-10	$3.12	$3.15	$2.72	$2.73	$2.73	107,896
2022-05-09	$3.36	$3.36	$3.00	$3.12	$3.12	55,028
2022-05-06	$3.43	$3.45	$3.35	$3.40	$3.40	48,323
2022-05-05	$3.38	$3.43	$3.36	$3.39	$3.39	47,379
2022-05-04	$3.45	$3.45	$3.42	$3.45	$3.45	26,856
2022-05-03	$3.38	$3.47	$3.38	$3.45	$3.45	51,171
2022-05-02	$3.60	$3.60	$3.39	$3.45	$3.45	33,517
2022-04-29	$3.45	$3.63	$3.42	$3.51	$3.51	97,472
2022-04-28	$3.46	$3.50	$3.42	$3.45	$3.45	55,584
2022-04-27	$3.38	$3.47	$3.17	$3.45	$3.45	94,997
2022-04-26	$3.46	$3.46	$3.31	$3.39	$3.39	74,701
2022-04-25	$3.35	$3.43	$3.32	$3.39	$3.39	74,701
2022-04-22	$3.47	$3.47	$3.29	$3.35	$3.35	116,015
2022-04-21	$3.35	$3.49	$3.35	$3.40	$3.40	64,714
2022-04-20	$3.33	$3.34	$3.29	$3.30	$3.30	100,249
2022-04-19	$3.40	$3.42	$3.31	$3.32	$3.32	107,590
2022-04-18	$3.30	$3.46	$3.30	$3.39	$3.39	92,476
2022-04-14	$3.23	$3.43	$3.20	$3.34	$3.34	309,921
2022-04-13	$3.16	$3.22	$3.14	$3.22	$3.22	17,070
2022-04-12	$3.14	$3.20	$3.12	$3.12	$3.12	27,000
2022-04-11	$3.21	$3.21	$3.11	$3.19	$3.19	59,066
2022-04-08	$3.00	$3.19	$3.00	$3.19	$3.19	534,901
2022-04-07	$2.96	$2.99	$2.90	$2.98	$2.98	95,770
2022-04-06	$2.99	$3.05	$2.92	$2.98	$2.98	30,773
2022-04-05	$2.99	$2.99	$2.92	$2.92	$2.92	35,219
2022-04-04	$2.92	$3.05	$2.82	$3.01	$3.01	135,489
2022-04-01	$2.72	$3.00	$2.69	$2.98	$2.98	165,844
2022-03-31	$2.51	$2.75	$2.48	$2.69	$2.69	124,095
2022-03-30	$2.45	$2.51	$2.45	$2.51	$2.51	24,560
2022-03-29	$2.45	$2.51	$2.44	$2.44	$2.44	12,488
2022-03-28	$2.56	$2.56	$2.43	$2.43	$2.43	26,116
2022-03-25	$2.50	$2.56	$2.50	$2.56	$2.56	15,188
2022-03-24	$2.50	$2.56	$2.50	$2.51	$2.51	35,576
2022-03-23	$2.54	$2.59	$2.50	$2.56	$2.56	61,444
2022-03-22	$2.54	$2.59	$2.50	$2.51	$2.51	33,752
2022-03-21	$2.55	$2.56	$2.46	$2.52	$2.52	50,312
2022-03-18	$2.45	$2.55	$2.45	$2.52	$2.52	50,312
2022-03-17	$2.46	$2.57	$2.46	$2.55	$2.55	46,305
2022-03-16	$2.53	$2.58	$2.44	$2.47	$2.47	105,783
2022-03-15	$2.27	$2.44	$2.25	$2.44	$2.44	50,396
2022-03-14	$2.24	$2.36	$2.23	$2.27	$2.27	102,150
2022-03-11	$2.05	$2.30	$2.05	$2.30	$2.30	810,611
2022-03-10	$2.14	$2.14	$2.05	$2.11	$2.11	51,092
2022-03-09	$2.08	$2.14	$2.08	$2.14	$2.14	12,649
2022-03-08	$2.12	$2.15	$2.08	$2.11	$2.11	50,177
2022-03-07	$2.11	$2.13	$2.05	$2.13	$2.13	93,709
2022-03-04	$2.12	$2.20	$2.08	$2.14	$2.14	110,581
2022-03-03	$2.04	$2.18	$2.00	$2.18	$2.18	112,650
2022-03-02	$2.15	$2.20	$2.04	$2.04	$2.04	79,087
2022-03-01	$2.24	$2.25	$2.14	$2.16	$2.16	63,831
2022-02-28	$2.19	$2.26	$2.17	$2.25	$2.25	32,999
2022-02-25	$2.02	$2.27	$2.02	$2.25	$2.25	39,291
2022-02-24	$2.13	$2.17	$2.02	$2.11	$2.11	68,541
2022-02-23	$2.33	$2.33	$2.14	$2.20	$2.20	42,705
2022-02-22	$2.40	$2.52	$2.10	$2.25	$2.25	82,331
2022-02-18	$2.48	$2.48	$2.40	$2.46	$2.46	17,777
2022-02-17	$2.45	$2.51	$2.40	$2.45	$2.45	12,924
2022-02-16	$2.40	$2.52	$2.36	$2.50	$2.50	23,854
2022-02-15	$2.46	$2.50	$2.27	$2.42	$2.42	43,817
2022-02-14	$2.40	$2.49	$2.39	$2.42	$2.42	34,745
2022-02-11	$2.46	$2.48	$2.37	$2.40	$2.40	86,475
2022-02-10	$2.41	$2.45	$2.37	$2.42	$2.42	44,438
2022-02-09	$2.40	$2.49	$2.39	$2.41	$2.41	43,121
2022-02-08	$2.37	$2.43	$2.34	$2.43	$2.43	350,647
2022-02-07	$2.38	$2.40	$2.35	$2.40	$2.40	41,246
2022-02-04	$2.32	$2.40	$2.32	$2.37	$2.37	40,967
2022-02-03	$2.37	$2.49	$2.35	$2.35	$2.35	31,093
2022-02-02	$2.23	$2.37	$2.22	$2.37	$2.37	73,017
2022-02-01	$2.25	$2.30	$2.20	$2.23	$2.23	81,082
2022-01-31	$2.36	$2.40	$2.23	$2.24	$2.24	93,857
2022-01-28	$2.28	$2.32	$2.22	$2.31	$2.31	29,207
2022-01-27	$2.32	$2.40	$2.25	$2.35	$2.35	71,974
2022-01-26	$2.27	$2.40	$2.26	$2.30	$2.30	94,789
2022-01-25	$2.18	$2.29	$2.13	$2.27	$2.27	97,407
2022-01-24	$2.37	$2.37	$2.18	$2.20	$2.20	131,422
2022-01-21	$2.65	$2.66	$2.30	$2.39	$2.39	128,894
2022-01-20	$2.69	$2.73	$2.65	$2.66	$2.66	68,380
2022-01-19	$2.78	$2.79	$2.65	$2.79	$2.79	33,304
2022-01-18	$2.78	$2.80	$2.68	$2.79	$2.79	33,304
2022-01-14	$2.80	$2.81	$2.76	$2.81	$2.81	12,690
2022-01-13	$2.80	$2.85	$2.76	$2.81	$2.81	47,434
2022-01-12	$2.80	$2.85	$2.78	$2.81	$2.81	17,762
2022-01-11	$2.78	$2.84	$2.70	$2.80	$2.80	44,618
2022-01-10	$2.76	$2.77	$2.69	$2.73	$2.73	15,476
2022-01-07	$2.76	$2.80	$2.67	$2.80	$2.80	245,050
2022-01-06	$2.83	$2.83	$2.69	$2.77	$2.77	29,661
2022-01-05	$2.70	$2.89	$2.70	$2.75	$2.75	56,937
2022-01-04	$2.76	$2.81	$2.70	$2.70	$2.70	28,914
2022-01-03	$2.60	$2.76	$2.57	$2.76	$2.76	40,349
2021-12-31	$2.55	$2.69	$2.50	$2.60	$2.60	109,721
2021-12-30	$2.57	$2.61	$2.50	$2.55	$2.55	80,328
2021-12-29	$2.62	$2.62	$2.51	$2.59	$2.59	109,672
2021-12-28	$2.70	$2.71	$2.60	$2.60	$2.60	166,440
2021-12-27	$2.86	$2.86	$2.61	$2.70	$2.70	68,111
2021-12-23	$2.48	$2.84	$2.45	$2.81	$2.81	511,358
2021-12-22	$2.41	$2.52	$2.36	$2.50	$2.50	563,025
2021-12-21	$2.32	$2.42	$2.31	$2.32	$2.32	519,860
2021-12-20	$2.49	$2.49	$2.10	$2.32	$2.32	669,975
2021-12-17	$2.50	$2.63	$2.50	$2.51	$2.51	490,500
2021-12-16	$2.91	$3.00	$2.55	$2.60	$2.60	641,158
2021-12-15	$3.12	$3.12	$2.75	$2.90	$2.90	114,720
2021-12-14	$3.33	$3.33	$3.01	$3.16	$3.16	96,194
2021-12-13	$3.40	$3.41	$3.25	$3.40	$3.40	118,032
2021-12-10	$3.42	$3.46	$3.30	$3.42	$3.42	82,597
2021-12-09	$3.35	$3.52	$3.33	$3.42	$3.42	106,669
2021-12-08	$3.07	$3.35	$3.07	$3.34	$3.34	81,032
2021-12-07	$3.15	$3.19	$3.10	$3.18	$3.18	27,698
2021-12-06	$3.00	$3.20	$3.00	$3.15	$3.15	76,312
2021-12-03	$3.35	$3.37	$2.96	$3.13	$3.13	45,164
2021-12-02	$3.58	$3.58	$3.30	$3.40	$3.40	46,244
2021-12-01	$3.45	$3.75	$3.44	$3.51	$3.51	356,004
2021-11-30	$2.91	$3.68	$2.91	$3.42	$3.42	776,554
2021-11-29	$3.04	$3.06	$2.92	$2.96	$2.96	261,924
2021-11-26	$3.00	$3.04	$2.93	$3.03	$3.03	66,188
2021-11-24	$2.93	$3.03	$2.92	$3.00	$3.00	44,054
2021-11-23	$2.91	$3.07	$2.91	$3.05	$3.05	68,037
2021-11-22	$3.00	$3.02	$2.91	$3.01	$3.01	107,965
2021-11-19	$2.92	$3.00	$2.92	$3.00	$3.00	93,819
2021-11-18	$2.97	$3.07	$2.91	$2.93	$2.93	313,231
2021-11-17	$2.98	$3.02	$2.96	$3.02	$3.02	80,411
2021-11-16	$2.95	$3.01	$2.92	$3.00	$3.00	155,736
2021-11-15	$3.04	$3.05	$2.96	$2.98	$2.98	28,771
2021-11-12	$3.04	$3.07	$2.97	$3.03	$3.03	49,756
2021-11-11	$3.04	$3.06	$2.96	$3.06	$3.06	29,634
2021-11-10	$3.09	$3.17	$3.02	$3.04	$3.04	220,303
2021-11-09	$3.17	$3.20	$3.08	$3.11	$3.11	144,579
2021-11-08	$3.15	$3.17	$3.11	$3.17	$3.17	53,113
2021-11-05	$3.17	$3.20	$3.12	$3.15	$3.15	73,002
2021-11-04	$3.20	$3.24	$3.17	$3.18	$3.18	75,987
2021-11-03	$3.22	$3.24	$3.20	$3.22	$3.22	38,836
2021-11-02	$3.29	$3.29	$3.17	$3.20	$3.20	333,244
2021-11-01	$3.15	$3.33	$3.14	$3.20	$3.20	333,244
2021-10-29	$3.24	$3.40	$3.24	$3.26	$3.26	282,765
2021-10-28	$3.08	$3.25	$3.08	$3.20	$3.20	347,083
2021-10-27	$2.74	$3.19	$2.73	$3.10	$3.10	583,876
2021-10-26	$2.72	$2.96	$2.69	$2.89	$2.89	561,075
2021-10-25	$2.69	$2.75	$2.65	$2.72	$2.72	265,741
2021-10-22	$2.50	$2.75	$2.50	$2.69	$2.69	461,938
2021-10-21	$2.26	$2.64	$2.26	$2.55	$2.55	613,686
2021-10-20	$2.50	$2.58	$2.43	$2.51	$2.51	274,853
2021-10-19	$2.20	$2.60	$2.20	$2.54	$2.54	316,270
2021-10-18	$2.17	$2.24	$2.14	$2.20	$2.20	71,097
2021-10-15	$2.19	$2.24	$2.14	$2.14	$2.14	256,462
2021-10-14	$2.20	$2.25	$2.16	$2.24	$2.24	12,393
2021-10-13	$2.16	$2.23	$2.15	$2.17	$2.17	29,426
2021-10-12	$2.05	$2.23	$2.05	$2.23	$2.23	41,426
2021-10-11	$2.18	$2.19	$2.12	$2.15	$2.15	31,740
2021-10-08	$2.05	$2.18	$2.05	$2.17	$2.17	47,441
2021-10-07	$2.13	$2.24	$2.04	$2.09	$2.09	74,935
2021-10-06	$2.20	$2.25	$2.08	$2.13	$2.13	122,666
2021-10-05	$2.26	$2.33	$1.94	$2.25	$2.25	438,772
2021-10-04	$2.45	$2.48	$2.24	$2.27	$2.27	275,766
2021-10-01	$2.50	$2.57	$2.44	$2.48	$2.48	363,923
2021-09-30	$2.43	$2.55	$2.40	$2.41	$2.41	780,896
2021-09-29	$2.23	$2.47	$2.18	$2.43	$2.43	634,173
2021-09-28	$2.23	$2.29	$2.12	$2.28	$2.28	339,939
2021-09-27	$2.08	$2.24	$2.03	$2.24	$2.24	472,606
2021-09-24	$2.15	$2.15	$2.04	$2.07	$2.07	168,413
2021-09-23	$2.06	$2.20	$2.05	$2.15	$2.15	270,638
2021-09-22	$2.05	$2.10	$1.94	$2.09	$2.09	95,074
2021-09-21	$1.93	$2.04	$1.83	$2.00	$2.00	114,317
2021-09-20	$2.00	$2.00	$1.85	$1.90	$1.90	320,932
2021-09-17	$2.17	$2.19	$2.01	$2.04	$2.04	86,303
2021-09-16	$2.23	$2.30	$2.00	$2.17	$2.17	424,684
2021-09-15	$2.22	$2.48	$2.15	$2.25	$2.25	2,845,576
2021-09-14	$1.84	$2.22	$1.81	$2.18	$2.18	3,691,165
2021-09-13	$1.50	$1.79	$1.50	$1.79	$1.79	1,269,451
2021-09-10	$1.46	$1.50	$1.46	$1.49	$1.49	35,274
2021-09-09	$1.46	$1.51	$1.46	$1.47	$1.47	48,325
2021-09-08	$1.47	$1.50	$1.47	$1.47	$1.47	48,721
2021-09-07	$1.47	$1.51	$1.47	$1.50	$1.50	72,683
2021-09-03	$1.49	$1.50	$1.46	$1.50	$1.50	254,773
2021-09-02	$1.45	$1.50	$1.44	$1.48	$1.48	394,179
2021-09-01	$1.45	$1.49	$1.45	$1.46	$1.46	532,154
2021-08-31	$1.46	$1.49	$1.44	$1.45	$1.45	141,531
2021-08-30	$1.51	$1.51	$1.46	$1.50	$1.50	292,854
2021-08-27	$1.52	$1.52	$1.47	$1.51	$1.51	82,044
2021-08-26	$1.50	$1.52	$1.49	$1.50	$1.50	232,319
2021-08-25	$1.50	$1.54	$1.48	$1.50	$1.50	122,027
2021-08-24	$1.48	$1.50	$1.46	$1.46	$1.46	122,067
2021-08-23	$1.44	$1.50	$1.43	$1.49	$1.49	223,564
2021-08-20	$1.52	$1.52	$1.42	$1.43	$1.43	218,368
2021-08-19	$1.45	$1.51	$1.43	$1.51	$1.51	118,925
2021-08-18	$1.49	$1.49	$1.45	$1.47	$1.47	386,586
2021-08-17	$1.53	$1.54	$1.45	$1.49	$1.49	220,591
2021-08-16	$1.54	$1.55	$1.49	$1.53	$1.53	271,081
2021-08-13	$1.50	$1.54	$1.49	$1.54	$1.54	135,644
2021-08-12	$1.48	$1.54	$1.48	$1.51	$1.51	51,186
2021-08-11	$1.57	$1.57	$1.50	$1.50	$1.50	119,070
2021-08-10	$1.54	$1.58	$1.48	$1.51	$1.51	202,141
2021-08-09	$1.55	$1.61	$1.48	$1.54	$1.54	98,146
2021-08-06	$1.58	$1.60	$1.52	$1.56	$1.56	105,997
2021-08-05	$1.49	$1.60	$1.48	$1.58	$1.58	619,283
2021-08-04	$1.60	$1.64	$1.55	$1.62	$1.62	139,292
2021-08-03	$1.66	$1.70	$1.61	$1.65	$1.65	83,867
2021-08-02	$1.73	$1.73	$1.60	$1.60	$1.60	45,665
2021-07-30	$1.73	$1.79	$1.70	$1.73	$1.73	49,355
2021-07-29	$1.80	$1.81	$1.73	$1.77	$1.77	122,092
2021-07-28	$1.79	$1.82	$1.79	$1.79	$1.79	95,498
2021-07-27	$1.84	$1.84	$1.78	$1.79	$1.79	101,381
2021-07-26	$1.73	$1.80	$1.73	$1.77	$1.77	147,198
2021-07-23	$1.84	$1.84	$1.73	$1.76	$1.76	157,710
2021-07-22	$1.73	$1.85	$1.73	$1.80	$1.80	202,604
2021-07-21	$1.49	$1.73	$1.45	$1.72	$1.72	669,936
2021-07-20	$1.51	$1.60	$1.40	$1.50	$1.50	299,390
2021-07-19	$1.60	$1.60	$1.40	$1.54	$1.54	669,782
2021-07-16	$1.66	$1.70	$1.51	$1.59	$1.59	439,096
2021-07-15	$1.68	$1.70	$1.60	$1.63	$1.63	449,961
2021-07-14	$1.66	$1.74	$1.66	$1.71	$1.71	233,342
2021-07-13	$1.80	$1.80	$1.67	$1.67	$1.67	213,313
2021-07-12	$1.80	$1.87	$1.76	$1.78	$1.78	222,021
2021-07-09	$1.76	$1.78	$1.70	$1.76	$1.76	253,886
2021-07-08	$1.89	$1.89	$1.73	$1.75	$1.75	218,408
2021-07-07	$1.79	$1.94	$1.79	$1.89	$1.89	238,738
2021-07-06	$1.90	$2.03	$1.80	$1.91	$1.91	236,028
2021-07-02	$2.03	$2.04	$1.93	$1.94	$1.94	202,860
2021-07-01	$2.00	$2.08	$1.97	$2.03	$2.03	154,525
2021-06-30	$2.03	$2.07	$1.97	$2.00	$2.00	749,868
2021-06-29	$2.01	$2.16	$2.00	$2.02	$2.02	780,531
2021-06-28	$1.97	$2.09	$1.88	$2.05	$2.05	1,852,112
2021-06-25	$1.99	$2.00	$1.62	$1.92	$1.92	1,547,661
2021-06-24	$2.39	$2.44	$1.80	$1.97	$1.97	3,073,458
2021-06-23	$6.10	$6.70	$1.90	$2.28	$2.28	4,538,278
2021-06-22	$6.29	$6.33	$6.04	$6.13	$6.13	77,320
2021-06-21	$6.37	$6.37	$6.11	$6.23	$6.23	110,787
2021-06-18	$6.42	$6.42	$6.28	$6.30	$6.30	54,270
2021-06-17	$6.33	$6.53	$6.32	$6.33	$6.33	82,375
2021-06-16	$6.30	$6.32	$6.18	$6.29	$6.29	29,885
2021-06-15	$6.33	$6.42	$6.25	$6.32	$6.32	30,094
2021-06-14	$6.35	$6.60	$6.30	$6.35	$6.35	61,884
2021-06-11	$6.22	$6.31	$6.18	$6.30	$6.30	33,834
2021-06-10	$6.25	$6.26	$6.18	$6.21	$6.21	26,093
2021-06-09	$6.20	$6.29	$6.20	$6.25	$6.25	119,474
2021-06-08	$6.30	$6.30	$6.18	$6.20	$6.20	80,985
2021-06-07	$6.07	$6.30	$6.01	$6.25	$6.25	48,313
2021-06-04	$6.16	$6.20	$6.05	$6.10	$6.10	69,973
2021-06-03	$6.26	$6.35	$6.00	$6.03	$6.03	70,338
2021-06-02	$6.30	$6.35	$6.13	$6.26	$6.26	62,748
2021-06-01	$6.15	$6.30	$6.05	$6.14	$6.14	37,163
2021-05-28	$6.15	$6.16	$6.01	$6.11	$6.11	74,601
2021-05-27	$5.82	$6.15	$5.75	$6.14	$6.14	92,712
2021-05-26	$5.76	$5.85	$5.63	$5.82	$5.82	171,699
2021-05-25	$5.80	$5.90	$5.65	$5.75	$5.75	88,412
2021-05-24	$5.90	$6.10	$5.75	$5.82	$5.82	50,269
2021-05-21	$5.85	$5.90	$5.82	$5.85	$5.85	22,873
2021-05-20	$5.74	$5.95	$5.65	$5.80	$5.80	52,856
2021-05-19	$5.75	$5.85	$5.72	$5.72	$5.72	49,643
2021-05-18	$5.95	$5.98	$5.65	$5.80	$5.80	66,824
2021-05-17	$6.01	$6.17	$5.92	$5.95	$5.95	58,084
2021-05-14	$6.00	$6.01	$5.93	$6.00	$6.00	57,669
2021-05-13	$5.93	$6.17	$5.93	$5.95	$5.95	49,767
2021-05-12	$5.92	$6.00	$5.92	$5.93	$5.93	25,409
2021-05-11	$5.97	$6.02	$5.86	$5.90	$5.90	28,943
2021-05-10	$5.86	$6.03	$5.77	$6.02	$6.02	49,718
2021-05-07	$5.80	$6.00	$5.80	$5.87	$5.87	91,095
2021-05-06	$5.84	$5.85	$5.75	$5.78	$5.78	74,808
2021-05-05	$5.77	$5.84	$5.75	$5.77	$5.77	74,455
2021-05-04	$5.77	$5.77	$5.63	$5.70	$5.70	37,266
2021-05-03	$5.80	$5.95	$5.80	$5.88	$5.88	51,466
2021-04-30	$5.91	$5.95	$5.78	$5.79	$5.79	88,400
2021-04-29	$6.00	$6.09	$5.85	$5.93	$5.93	111,959
2021-04-28	$6.05	$6.10	$5.98	$5.98	$5.98	52,999
2021-04-27	$6.18	$6.18	$6.07	$6.07	$6.07	36,046
2021-04-26	$6.00	$6.20	$6.00	$6.13	$6.13	27,080
2021-04-23	$6.05	$6.15	$5.90	$6.00	$6.00	33,592
2021-04-22	$6.14	$6.20	$6.03	$6.05	$6.05	22,613
2021-04-21	$6.10	$6.33	$6.05	$6.10	$6.10	80,237
2021-04-20	$6.22	$6.32	$5.70	$6.08	$6.08	64,070
2021-04-19	$6.35	$6.53	$6.17	$6.20	$6.20	101,221
2021-04-16	$6.11	$6.39	$6.10	$6.33	$6.33	112,503
2021-04-15	$6.18	$6.20	$6.01	$6.10	$6.10	58,647
2021-04-14	$5.77	$6.25	$5.77	$6.14	$6.14	389,065
2021-04-13	$5.63	$5.85	$5.63	$5.85	$5.85	54,330
2021-04-12	$6.02	$6.16	$5.57	$5.75	$5.75	263,800
2021-04-09	$6.10	$6.28	$5.94	$6.05	$6.05	134,018
2021-04-08	$5.65	$6.16	$5.65	$6.10	$6.10	189,665
2021-04-07	$5.27	$5.70	$5.27	$5.70	$5.70	192,641
2021-04-06	$5.18	$5.40	$5.15	$5.29	$5.29	72,946
2021-04-05	$5.04	$5.15	$5.02	$5.10	$5.10	76,403
2021-04-01	$4.96	$5.04	$4.88	$4.95	$4.95	39,317
2021-03-31	$4.85	$5.00	$4.85	$4.90	$4.90	231,350
2021-03-30	$4.80	$4.84	$4.79	$4.79	$4.79	204,793
2021-03-29	$4.70	$4.85	$4.69	$4.80	$4.80	198,462
2021-03-26	$4.82	$4.82	$4.70	$4.80	$4.80	199,192
2021-03-25	$4.89	$4.89	$4.80	$4.84	$4.84	92,337
2021-03-24	$4.73	$4.92	$4.73	$4.89	$4.89	85,911
2021-03-23	$4.83	$4.89	$4.82	$4.85	$4.85	71,086
2021-03-22	$4.78	$4.85	$4.76	$4.83	$4.83	174,458
2021-03-19	$4.74	$4.80	$4.70	$4.78	$4.78	65,106
2021-03-18	$4.82	$4.83	$4.70	$4.72	$4.72	77,759
2021-03-17	$4.92	$4.92	$4.71	$4.80	$4.80	174,818
2021-03-16	$4.90	$4.91	$4.88	$4.90	$4.90	62,389
2021-03-15	$4.80	$4.90	$4.60	$4.85	$4.85	191,768
2021-03-12	$4.80	$4.86	$4.76	$4.83	$4.83	59,800
2021-03-11	$4.82	$4.84	$4.79	$4.84	$4.84	108,955
2021-03-10	$4.74	$4.83	$4.69	$4.78	$4.78	471,133
2021-03-09	$4.70	$4.74	$4.60	$4.73	$4.73	247,559
2021-03-08	$4.75	$4.80	$4.60	$4.60	$4.60	230,032
2021-03-05	$4.76	$4.89	$4.70	$4.71	$4.71	159,710
2021-03-04	$4.75	$4.79	$4.55	$4.75	$4.75	308,319
2021-03-03	$4.76	$4.87	$4.75	$4.78	$4.78	242,113
2021-03-02	$4.95	$4.97	$4.77	$4.79	$4.79	267,990
2021-03-01	$4.75	$4.97	$4.75	$4.95	$4.95	451,022
2021-02-26	$4.78	$4.84	$4.72	$4.72	$4.72	254,663
2021-02-25	$4.99	$4.99	$4.72	$4.72	$4.72	254,663
2021-02-24	$4.99	$5.04	$4.75	$5.04	$5.04	410,893
2021-02-23	$5.00	$5.01	$4.85	$4.95	$4.95	378,047
2021-02-22	$4.87	$5.05	$4.85	$4.95	$4.95	680,135
2021-02-19	$4.95	$5.02	$4.80	$4.85	$4.85	661,842
2021-02-18	$5.16	$5.17	$4.95	$5.17	$5.17	111,480
2021-02-17	$5.35	$5.35	$5.16	$5.17	$5.17	111,480
2021-02-16	$5.44	$5.50	$5.20	$5.20	$5.20	653,458
2021-02-12	$5.00	$5.50	$4.88	$5.26	$5.26	382,022
2021-02-11	$4.89	$5.00	$4.86	$4.99	$4.99	396,134
2021-02-10	$4.83	$4.98	$4.70	$4.80	$4.80	310,622
2021-02-09	$4.75	$4.82	$4.55	$4.80	$4.80	310,622
2021-02-08	$4.74	$4.79	$4.60	$4.77	$4.77	134,242
2021-02-05	$4.80	$4.90	$4.70	$4.75	$4.75	297,275
2021-02-04	$4.85	$4.88	$4.77	$4.87	$4.87	13,939
2021-02-03	$4.84	$5.10	$4.78	$4.90	$4.90	293,969
2021-02-02	$4.90	$4.94	$4.77	$4.88	$4.88	71,125
2021-02-01	$5.00	$5.08	$4.85	$4.85	$4.85	117,889
2021-01-29	$4.80	$5.08	$4.72	$5.02	$5.02	184,820
2021-01-28	$4.95	$5.04	$4.55	$4.85	$4.85	137,551
2021-01-27	$5.05	$5.10	$4.95	$5.00	$5.00	110,501
2021-01-26	$4.93	$5.12	$4.93	$5.10	$5.10	483,034
2021-01-25	$5.05	$5.15	$4.90	$5.00	$5.00	116,722
2021-01-22	$5.27	$5.27	$4.95	$5.10	$5.10	460,419
2021-01-21	$5.60	$5.63	$5.10	$5.12	$5.12	355,100
2021-01-20	$5.07	$5.59	$5.05	$5.59	$5.59	342,617
2021-01-19	$5.10	$5.47	$4.68	$5.00	$5.00	392,792
2021-01-15	$5.10	$5.30	$4.56	$5.10	$5.10	928,288
2021-01-14	$5.75	$5.90	$5.50	$5.80	$5.80	121,062
2021-01-13	$5.70	$6.03	$5.19	$5.70	$5.70	509,627
2021-01-12	$6.04	$6.69	$5.94	$6.00	$6.00	179,786
2021-01-11	$6.04	$6.26	$5.70	$6.15	$6.15	167,025
2021-01-08	$6.00	$6.16	$5.75	$6.07	$6.07	353,805
2021-01-07	$6.52	$6.53	$5.79	$6.04	$6.04	713,036
2021-01-06	$6.96	$6.96	$5.82	$6.65	$6.65	598,352
2021-01-05	$7.50	$7.50	$6.85	$7.00	$7.00	460,533
2021-01-04	$7.64	$7.65	$7.42	$7.50	$7.50	91,157
2020-12-31	$7.75	$7.80	$7.52	$7.68	$7.68	188,513
2020-12-30	$7.70	$8.06	$7.60	$7.73	$7.73	74,249
2020-12-29	$7.50	$7.81	$7.42	$7.70	$7.70	69,193
2020-12-28	$8.28	$8.28	$7.46	$7.48	$7.48	161,388
2020-12-24	$8.73	$8.73	$8.10	$8.10	$8.10	60,694
2020-12-23	$8.95	$9.06	$8.74	$8.74	$8.74	98,686
2020-12-22	$8.90	$9.03	$8.65	$9.03	$9.03	71,474
2020-12-21	$8.53	$8.88	$8.39	$8.88	$8.88	120,332
2020-12-18	$7.90	$8.70	$7.90	$8.66	$8.66	162,851
2020-12-17	$7.97	$8.05	$7.70	$7.84	$7.84	77,526
2020-12-16	$7.75	$8.00	$7.51	$8.00	$8.00	155,221
2020-12-15	$8.54	$8.55	$7.06	$7.78	$7.78	470,709
2020-12-14	$9.42	$9.45	$8.87	$9.08	$9.08	117,964
2020-12-11	$9.66	$9.66	$9.37	$9.42	$9.42	81,067
2020-12-10	$9.60	$9.97	$9.60	$9.73	$9.73	129,186
2020-12-09	$9.05	$9.99	$9.05	$9.52	$9.52	714,155
2020-12-08	$9.65	$9.80	$9.10	$9.25	$9.25	415,244
2020-12-07	$9.68	$9.82	$9.58	$9.66	$9.66	182,061
2020-12-04	$9.75	$9.83	$9.59	$9.80	$9.80	126,784
2020-12-03	$9.53	$9.70	$9.50	$9.60	$9.60	76,229
2020-12-02	$9.87	$9.87	$9.51	$9.57	$9.57	120,121
2020-12-01	$9.68	$10.08	$9.51	$9.51	$9.51	96,437
2020-11-30	$9.84	$10.05	$9.73	$9.85	$9.85	107,721
2020-11-27	$9.84	$10.08	$9.84	$10.02	$10.02	23,152
2020-11-25	$9.78	$10.08	$9.78	$10.02	$10.02	302,826
2020-11-24	$9.70	$9.78	$9.61	$9.75	$9.75	148,307
2020-11-23	$9.80	$10.19	$9.54	$9.55	$9.55	427,600
2020-11-20	$10.15	$10.25	$9.69	$9.71	$9.71	703,704
2020-11-19	$9.00	$9.91	$9.00	$9.88	$9.88	750,720
2020-11-18	$7.95	$8.37	$7.95	$8.37	$8.37	167,049
2020-11-17	$8.00	$8.05	$7.95	$7.95	$7.95	65,826
2020-11-16	$8.12	$8.12	$7.99	$8.00	$8.00	80,937
2020-11-13	$8.10	$8.10	$8.00	$8.03	$8.03	52,785
2020-11-12	$8.08	$8.13	$8.03	$8.09	$8.09	201,744
2020-11-11	$8.12	$8.20	$8.02	$8.03	$8.03	75,772
2020-11-10	$8.20	$8.30	$8.09	$8.15	$8.15	84,474
2020-11-09	$8.35	$8.49	$8.12	$8.18	$8.18	127,562
2020-11-06	$7.75	$8.24	$7.73	$8.20	$8.20	153,695
2020-11-05	$7.55	$7.82	$7.43	$7.80	$7.80	213,551
2020-11-04	$7.42	$7.68	$7.05	$7.50	$7.50	103,736
2020-11-03	$7.25	$7.64	$7.11	$7.60	$7.60	169,694
2020-11-02	$7.32	$7.45	$7.06	$7.20	$7.20	53,064
2020-10-30	$7.70	$7.80	$7.30	$7.36	$7.36	63,808
2020-10-29	$7.68	$7.80	$7.65	$7.69	$7.69	22,484
2020-10-28	$7.85	$7.85	$7.60	$7.75	$7.75	524,443
2020-10-27	$8.00	$8.03	$7.90	$7.90	$7.90	169,741
2020-10-26	$8.01	$8.12	$7.90	$8.04	$8.04	174,761
2020-10-23	$8.01	$8.15	$8.01	$8.01	$8.01	178,522
2020-10-22	$8.10	$8.12	$7.95	$8.09	$8.09	644,416
2020-10-21	$8.17	$8.17	$7.95	$8.05	$8.05	434,133
2020-10-20	$8.05	$8.19	$8.04	$8.19	$8.19	115,903
2020-10-19	$7.98	$8.09	$7.97	$8.04	$8.04	191,650
2020-10-16	$7.85	$8.00	$7.85	$8.00	$8.00	302,302
2020-10-15	$7.82	$7.95	$7.80	$7.85	$7.85	27,896
2020-10-14	$7.84	$7.84	$7.80	$7.84	$7.84	17,560
2020-10-13	$7.69	$7.82	$7.65	$7.80	$7.80	27,949
2020-10-12	$7.75	$7.80	$7.65	$7.70	$7.70	39,834
2020-10-09	$7.84	$7.86	$7.74	$7.80	$7.80	19,525
2020-10-08	$7.81	$7.90	$7.80	$7.84	$7.84	52,921
2020-10-07	$7.81	$7.85	$7.78	$7.81	$7.81	6,925
2020-10-06	$7.93	$8.00	$7.80	$7.80	$7.80	49,199
2020-10-05	$7.97	$7.97	$7.73	$7.90	$7.90	3,036,739
2020-10-02	$7.85	$7.98	$7.62	$7.90	$7.90	57,144
2020-10-01	$8.20	$8.20	$7.90	$8.00	$8.00	86,712
2020-09-30	$7.92	$8.00	$7.85	$8.00	$8.00	27,940
2020-09-29	$7.85	$7.90	$7.82	$7.82	$7.82	62,487
2020-09-28	$7.70	$7.84	$7.70	$7.82	$7.82	31,020
2020-09-25	$7.26	$7.70	$7.22	$7.67	$7.67	23,081
2020-09-24	$7.30	$7.40	$7.20	$7.25	$7.25	34,036
2020-09-23	$7.35	$7.52	$7.16	$7.30	$7.30	32,665
2020-09-22	$7.25	$7.60	$7.18	$7.35	$7.35	57,066
2020-09-21	$6.95	$7.60	$6.95	$7.23	$7.23	33,719
2020-09-18	$6.94	$7.10	$6.80	$7.04	$7.04	30,350
2020-09-17	$7.46	$7.46	$6.92	$6.98	$6.98	1,041,122
2020-09-16	$7.40	$7.53	$7.16	$7.25	$7.25	53,708
2020-09-15	$7.60	$7.66	$7.40	$7.40	$7.40	7,423
2020-09-14	$7.78	$8.13	$7.55	$7.60	$7.60	209,099
2020-09-11	$7.90	$7.95	$7.73	$7.73	$7.73	16,213
2020-09-10	$8.05	$8.05	$7.75	$7.91	$7.91	65,747
2020-09-09	$8.13	$8.28	$7.84	$8.00	$8.00	56,140
2020-09-08	$8.34	$8.40	$8.14	$8.17	$8.17	37,877
2020-09-04	$8.35	$8.50	$8.25	$8.50	$8.50	23,753
2020-09-03	$8.50	$8.60	$8.28	$8.40	$8.40	34,392
2020-09-02	$8.41	$8.57	$8.41	$8.50	$8.50	36,914
2020-09-01	$8.40	$8.56	$8.40	$8.53	$8.53	20,589
2020-08-31	$8.54	$8.60	$8.38	$8.55	$8.55	27,198
2020-08-28	$8.35	$8.53	$8.32	$8.50	$8.50	51,702
2020-08-27	$8.35	$8.35	$8.20	$8.27	$8.27	123,531
2020-08-26	$8.36	$8.36	$8.18	$8.28	$8.28	16,186
2020-08-25	$8.30	$8.38	$8.21	$8.24	$8.24	21,482
2020-08-24	$8.32	$8.38	$8.21	$8.30	$8.30	3,883
2020-08-21	$8.30	$8.38	$8.11	$8.38	$8.38	64,266
2020-08-20	$8.20	$8.30	$8.20	$8.21	$8.21	19,313
2020-08-19	$8.33	$8.45	$8.17	$8.18	$8.18	62,334
2020-08-18	$8.15	$8.34	$8.05	$8.34	$8.34	24,411
2020-08-17	$8.06	$8.20	$8.05	$8.20	$8.20	39,600
2020-08-14	$7.85	$8.06	$7.85	$8.06	$8.06	32,323
2020-08-13	$7.72	$7.90	$7.54	$7.88	$7.88	1,089,803
2020-08-12	$7.55	$7.70	$7.50	$7.70	$7.70	23,392
2020-08-11	$7.70	$7.72	$7.50	$7.55	$7.55	76,058
2020-08-10	$7.61	$7.75	$7.55	$7.70	$7.70	15,665
2020-08-07	$7.78	$7.78	$7.51	$7.60	$7.60	32,476
2020-08-06	$7.55	$7.90	$7.54	$7.83	$7.83	91,511
2020-08-05	$7.50	$7.66	$7.46	$7.66	$7.66	18,561
2020-08-04	$7.66	$7.66	$7.45	$7.58	$7.58	11,146
2020-08-03	$7.62	$7.80	$7.41	$7.65	$7.65	50,677
2020-07-31	$7.71	$7.77	$7.59	$7.73	$7.73	52,706
2020-07-30	$7.76	$7.76	$7.66	$7.72	$7.72	9,925
2020-07-29	$7.67	$7.85	$7.67	$7.81	$7.81	51,623
2020-07-28	$7.82	$7.82	$7.65	$7.75	$7.75	24,028
2020-07-27	$8.10	$8.10	$7.74	$7.90	$7.90	324,468
2020-07-24	$8.05	$8.05	$7.85	$7.99	$7.99	35,035
2020-07-23	$7.99	$8.18	$7.95	$8.00	$8.00	98,358
2020-07-22	$8.22	$8.23	$7.97	$8.00	$8.00	44,751
2020-07-21	$8.11	$8.27	$8.03	$8.23	$8.23	21,800
2020-07-20	$8.15	$8.30	$8.10	$8.30	$8.30	41,556
2020-07-17	$8.30	$8.52	$8.09	$8.30	$8.30	28,500
2020-07-16	$8.45	$8.50	$8.23	$8.23	$8.23	53,700
2020-07-15	$8.70	$8.70	$8.47	$8.51	$8.51	289,500
2020-07-14	$8.53	$8.72	$8.45	$8.58	$8.58	111,100
2020-07-13	$8.31	$8.62	$8.31	$8.50	$8.50	2,149,200
2020-07-10	$7.65	$8.35	$7.65	$8.30	$8.30	889,300
2020-07-09	$7.13	$8.20	$7.07	$7.65	$7.65	709,300
2020-07-08	$7.13	$7.19	$7.09	$7.14	$7.14	16,200
2020-07-07	$7.25	$7.35	$7.07	$7.12	$7.12	33,600
2020-07-06	$7.26	$7.38	$7.15	$7.22	$7.22	15,000
2020-07-02	$7.20	$7.44	$7.20	$7.20	$7.20	37,400
2020-07-01	$7.25	$7.28	$7.00	$7.10	$7.10	35,400
2020-06-30	$6.86	$7.27	$6.86	$7.27	$7.27	52,700
2020-06-29	$6.68	$6.77	$6.61	$6.75	$6.75	20,903
2020-06-26	$6.85	$6.86	$6.50	$6.74	$6.74	66,886
2020-06-25	$6.80	$6.90	$6.76	$6.85	$6.85	12,950
2020-06-24	$7.00	$7.00	$6.75	$6.99	$6.99	55,525
2020-06-23	$7.00	$7.21	$6.76	$7.07	$7.07	48,998
2020-06-22	$6.75	$6.89	$6.42	$6.89	$6.89	60,176
2020-06-19	$7.30	$7.42	$6.48	$6.75	$6.75	228,612
2020-06-18	$7.45	$7.50	$7.42	$7.46	$7.46	13,014
2020-06-17	$7.46	$7.55	$7.35	$7.49	$7.49	12,507
2020-06-16	$7.50	$7.90	$7.40	$7.45	$7.45	108,150
2020-06-15	$7.35	$7.37	$7.15	$7.20	$7.20	8,351
2020-06-12	$7.46	$7.60	$7.25	$7.35	$7.35	2,627,899
2020-06-11	$7.75	$7.75	$7.44	$7.60	$7.60	91,086
2020-06-10	$8.00	$8.00	$7.69	$7.75	$7.75	293,140
2020-06-09	$8.13	$8.13	$7.76	$8.03	$8.03	33,752
2020-06-08	$8.20	$8.25	$8.10	$8.10	$8.10	79,996
2020-06-05	$8.20	$8.45	$8.15	$8.18	$8.18	5,081,200
2020-06-04	$8.36	$8.40	$8.15	$8.20	$8.20	47,605
2020-06-03	$8.30	$8.39	$8.26	$8.39	$8.39	28,834
2020-06-02	$8.34	$8.39	$8.15	$8.30	$8.30	67,301
2020-06-01	$8.19	$8.35	$7.88	$8.34	$8.34	37,640
2020-05-29	$7.87	$8.15	$7.80	$8.15	$8.15	2,537,629
2020-05-28	$8.10	$8.10	$7.84	$7.84	$7.84	51,177
2020-05-27	$7.97	$8.08	$7.97	$8.05	$8.05	24,831
2020-05-26	$7.90	$8.10	$7.90	$7.93	$7.93	23,623
2020-05-22	$7.88	$8.00	$7.56	$7.82	$7.82	24,638
2020-05-21	$7.70	$8.27	$7.70	$7.92	$7.92	427,427
2020-05-20	$7.25	$7.54	$7.25	$7.45	$7.45	68,371
2020-05-19	$7.45	$7.49	$7.05	$7.25	$7.25	408,392
2020-05-18	$6.80	$6.80	$6.45	$6.55	$6.55	15,519
2020-05-15	$6.29	$6.51	$6.29	$6.51	$6.51	12,646
2020-05-14	$6.35	$6.39	$6.25	$6.39	$6.39	14,982
2020-05-13	$6.90	$6.90	$6.35	$6.40	$6.40	46,462
2020-05-12	$6.90	$7.00	$6.80	$6.93	$6.93	20,408
2020-05-11	$6.30	$7.00	$6.30	$7.00	$7.00	47,687
2020-05-08	$6.53	$6.64	$6.25	$6.38	$6.38	226,701
2020-05-07	$6.35	$6.54	$6.29	$6.50	$6.50	53,904
2020-05-06	$6.45	$6.67	$6.30	$6.32	$6.32	71,951
2020-05-05	$6.61	$6.80	$6.50	$6.59	$6.59	55,795
2020-05-04	$5.73	$6.61	$5.73	$6.55	$6.55	69,182
2020-05-01	$5.83	$5.83	$5.60	$5.79	$5.79	36,024
2020-04-30	$5.69	$5.94	$5.55	$5.94	$5.94	58,318
2020-04-29	$5.55	$5.83	$5.52	$5.66	$5.66	54,951
2020-04-28	$5.55	$5.55	$5.38	$5.55	$5.55	62,792
2020-04-27	$5.56	$5.61	$5.40	$5.42	$5.42	44,718
2020-04-24	$5.58	$5.60	$5.49	$5.56	$5.56	66,216
2020-04-23	$5.72	$5.72	$5.47	$5.52	$5.52	137,784
2020-04-22	$5.79	$5.95	$5.74	$5.75	$5.75	47,079
2020-04-21	$5.80	$5.80	$5.33	$5.78	$5.78	41,846
2020-04-20	$6.48	$6.48	$5.90	$5.99	$5.99	39,415
2020-04-17	$6.55	$6.57	$6.39	$6.45	$6.45	26,739
2020-04-16	$6.35	$6.35	$6.18	$6.25	$6.25	67,750
2020-04-15	$6.47	$6.50	$6.30	$6.35	$6.35	22,912
2020-04-14	$6.67	$6.81	$6.54	$6.60	$6.60	59,617
2020-04-13	$6.69	$6.72	$6.42	$6.66	$6.66	42,388
2020-04-09	$6.20	$6.85	$6.10	$6.69	$6.69	154,453
2020-04-08	$5.48	$6.23	$5.48	$6.10	$6.10	215,264
2020-04-07	$5.20	$5.72	$5.20	$5.40	$5.40	56,231
2020-04-06	$5.00	$5.10	$4.95	$4.99	$4.99	84,997
2020-04-03	$4.95	$5.12	$4.94	$5.00	$5.00	52,370
2020-04-02	$5.00	$5.15	$4.81	$5.00	$5.00	40,884
2020-04-01	$5.42	$5.44	$5.00	$5.00	$5.00	28,318
2020-03-31	$5.40	$5.55	$5.40	$5.52	$5.52	44,111
2020-03-30	$5.36	$5.88	$5.36	$5.42	$5.42	31,755
2020-03-27	$5.71	$5.80	$5.40	$5.62	$5.62	25,106
2020-03-26	$5.50	$6.40	$5.50	$5.95	$5.95	315,210
2020-03-25	$4.95	$5.78	$4.71	$5.78	$5.78	90,850
2020-03-24	$4.31	$5.14	$4.31	$5.02	$5.02	82,339
2020-03-23	$4.65	$4.79	$4.15	$4.26	$4.26	162,580
2020-03-20	$5.32	$5.50	$4.58	$4.99	$4.99	151,605
2020-03-19	$5.30	$6.00	$4.45	$5.25	$5.25	192,855
2020-03-18	$6.40	$6.40	$4.37	$5.20	$5.20	159,187
2020-03-17	$6.47	$6.70	$6.20	$6.40	$6.40	59,690
2020-03-16	$6.65	$6.65	$5.50	$6.17	$6.17	69,857
2020-03-13	$7.00	$7.30	$6.69	$7.04	$7.04	107,427
2020-03-12	$7.05	$7.05	$6.10	$6.63	$6.63	286,121
2020-03-11	$8.40	$8.40	$7.80	$7.95	$7.95	86,461
2020-03-10	$8.80	$8.85	$8.16	$8.32	$8.32	137,034
2020-03-09	$9.40	$9.40	$8.21	$8.30	$8.30	218,953
2020-03-06	$9.80	$9.82	$9.44	$9.59	$9.59	54,364
2020-03-05	$10.05	$10.10	$9.82	$9.85	$9.85	27,241
2020-03-04	$10.00	$10.15	$9.99	$10.09	$10.09	201,590
2020-03-03	$10.04	$10.12	$10.00	$10.00	$10.00	147,106
2020-03-02	$10.10	$10.11	$9.90	$10.10	$10.10	63,262
2020-02-28	$9.91	$10.10	$9.25	$10.10	$10.10	1,742,935
2020-02-27	$10.31	$10.31	$9.97	$10.00	$10.00	97,372
2020-02-26	$10.40	$10.56	$10.31	$10.31	$10.31	258,130
2020-02-25	$10.66	$10.73	$10.40	$10.50	$10.50	1,019,184
2020-02-24	$10.60	$10.70	$10.47	$10.66	$10.66	282,303
2020-02-21	$10.66	$10.75	$10.65	$10.69	$10.69	109,130
2020-02-20	$10.70	$10.82	$10.63	$10.65	$10.65	298,207
2020-02-19	$10.70	$10.76	$10.61	$10.69	$10.69	514,350
2020-02-18	$10.95	$10.95	$10.71	$10.84	$10.84	22,794
2020-02-14	$10.85	$10.98	$10.82	$10.85	$10.85	27,662
2020-02-13	$10.85	$10.90	$10.80	$10.81	$10.81	22,710
2020-02-12	$10.75	$11.02	$10.75	$10.85	$10.85	247,376
2020-02-11	$10.72	$10.85	$10.70	$10.75	$10.75	643,090
2020-02-10	$10.83	$10.89	$10.75	$10.75	$10.75	244,947
2020-02-07	$10.85	$10.93	$10.70	$10.75	$10.75	242,221
2020-02-06	$10.96	$10.96	$10.81	$10.90	$10.90	44,271
2020-02-05	$10.95	$11.05	$10.89	$10.96	$10.96	616,681
2020-02-04	$11.00	$11.25	$10.80	$11.00	$11.00	921,672
2020-02-03	$10.55	$10.65	$10.50	$10.50	$10.50	122,624
2020-01-31	$10.51	$10.70	$10.38	$10.47	$10.47	481,010
2020-01-30	$10.50	$10.69	$10.40	$10.51	$10.51	210,872
2020-01-29	$10.80	$10.80	$10.55	$10.60	$10.60	12,296
2020-01-28	$11.02	$11.08	$10.87	$10.87	$10.87	10,266
2020-01-27	$11.20	$11.20	$11.02	$11.06	$11.06	79,615
2020-01-24	$11.29	$11.39	$11.12	$11.22	$11.22	450,066
2020-01-23	$11.35	$11.35	$11.20	$11.21	$11.21	17,242
2020-01-22	$11.40	$11.49	$11.15	$11.32	$11.32	51,910
2020-01-21	$11.30	$11.47	$11.25	$11.39	$11.39	22,332
2020-01-17	$11.35	$11.44	$11.25	$11.30	$11.30	16,164
2020-01-16	$11.35	$11.38	$11.21	$11.30	$11.30	591,550
2020-01-15	$11.04	$11.34	$11.04	$11.28	$11.28	283,159
2020-01-14	$11.14	$11.35	$11.06	$11.07	$11.07	408,925
2020-01-13	$11.80	$11.85	$11.06	$11.06	$11.06	106,610
2020-01-10	$11.80	$11.85	$11.40	$11.75	$11.75	521,993
2020-01-09	$12.00	$12.00	$11.76	$11.80	$11.80	67,256
2020-01-08	$11.80	$12.02	$11.60	$11.81	$11.81	139,405
2020-01-07	$11.89	$12.02	$11.80	$11.80	$11.80	194,447
2020-01-06	$11.60	$11.95	$11.59	$11.90	$11.90	322,970
2020-01-03	$11.62	$11.72	$11.53	$11.65	$11.65	18,864
2020-01-02	$11.34	$11.85	$11.32	$11.70	$11.70	37,567
2019-12-31	$11.28	$11.33	$11.18	$11.33	$11.33	57,291
2019-12-30	$11.20	$11.32	$11.10	$11.26	$11.26	210,805
2019-12-27	$11.25	$11.34	$11.16	$11.29	$11.29	104,137
2019-12-26	$11.05	$11.35	$11.05	$11.32	$11.32	212,325
2019-12-24	$11.22	$11.29	$11.05	$11.08	$11.08	17,535
2019-12-23	$11.46	$11.46	$11.20	$11.30	$11.30	27,142
2019-12-20	$11.53	$11.53	$11.40	$11.50	$11.50	204,747
2019-12-19	$11.64	$11.64	$11.37	$11.52	$11.52	101,042
2019-12-18	$11.14	$11.47	$11.03	$11.47	$11.47	73,121
2019-12-17	$11.01	$11.20	$11.01	$11.16	$11.16	17,855
2019-12-16	$11.35	$11.35	$10.94	$11.15	$11.15	23,519
2019-12-13	$10.80	$11.40	$10.75	$11.30	$11.30	152,952
2019-12-12	$10.86	$10.90	$10.80	$10.82	$10.82	114,817
2019-12-11	$10.83	$10.89	$10.70	$10.86	$10.86	25,640
2019-12-10	$10.76	$10.90	$10.68	$10.85	$10.85	23,955
2019-12-09	$10.63	$11.00	$10.63	$10.82	$10.82	71,421
2019-12-06	$10.14	$10.65	$10.11	$10.65	$10.65	91,670
2019-12-05	$10.01	$10.13	$9.97	$10.10	$10.10	13,053
2019-12-04	$10.00	$10.06	$9.93	$9.99	$9.99	61,366
2019-12-03	$10.05	$10.05	$9.80	$9.94	$9.94	100,935
2019-12-02	$10.00	$10.10	$9.88	$10.06	$10.06	24,989
2019-11-29	$9.65	$9.92	$9.62	$9.92	$9.92	17,405
2019-11-27	$9.91	$9.99	$9.62	$9.79	$9.79	33,113
2019-11-26	$10.14	$10.20	$9.75	$9.91	$9.91	235,509
2019-11-25	$9.82	$10.10	$9.79	$10.00	$10.00	60,018
2019-11-22	$9.40	$9.90	$9.40	$9.85	$9.85	115,392
2019-11-21	$9.05	$9.56	$9.05	$9.35	$9.35	132,311
2019-11-20	$9.00	$9.05	$8.61	$9.03	$9.03	343,467
2019-11-19	$10.07	$10.07	$8.90	$8.94	$8.94	243,128
2019-11-18	$10.00	$10.20	$9.98	$9.99	$9.99	102,059
2019-11-15	$9.73	$10.07	$9.67	$10.07	$10.07	130,316
2019-11-14	$10.10	$10.15	$9.60	$9.85	$9.85	314,946
2019-11-13	$10.99	$11.04	$10.15	$10.20	$10.20	299,731
2019-11-12	$11.13	$11.18	$10.88	$10.95	$10.95	89,780
2019-11-11	$11.25	$11.25	$11.02	$11.10	$11.10	35,000
2019-11-08	$11.10	$11.20	$11.00	$11.20	$11.20	40,138
2019-11-07	$10.70	$11.10	$10.70	$11.10	$11.10	27,700
2019-11-06	$10.75	$10.90	$10.60	$10.87	$10.87	187,585
2019-11-05	$11.00	$11.00	$10.78	$10.93	$10.93	55,882
2019-11-04	$11.03	$11.24	$11.01	$11.01	$11.01	57,257
2019-11-01	$11.22	$11.30	$11.00	$11.00	$11.00	103,965
2019-10-31	$11.34	$11.34	$10.99	$11.20	$11.20	57,581
2019-10-30	$11.41	$11.55	$11.30	$11.35	$11.35	65,510
2019-10-29	$11.68	$11.69	$11.35	$11.40	$11.40	129,373
2019-10-28	$12.10	$12.10	$11.61	$11.62	$11.62	81,079
2019-10-25	$12.10	$12.19	$12.04	$12.09	$12.09	42,511
2019-10-24	$12.16	$12.34	$12.13	$12.25	$12.25	115,948
2019-10-23	$12.05	$12.26	$11.75	$12.20	$12.20	290,768
2019-10-22	$12.55	$12.55	$12.32	$12.38	$12.38	19,458
2019-10-21	$12.50	$12.59	$12.45	$12.50	$12.50	30,869
2019-10-18	$12.22	$12.49	$12.16	$12.36	$12.36	33,610
2019-10-17	$12.54	$12.54	$12.14	$12.25	$12.25	22,663
2019-10-16	$12.62	$12.62	$12.33	$12.54	$12.54	60,235
2019-10-15	$12.47	$12.64	$12.46	$12.52	$12.52	46,777
2019-10-14	$12.50	$12.63	$12.46	$12.61	$12.61	47,018
2019-10-11	$12.60	$12.71	$12.52	$12.61	$12.61	89,015
2019-10-10	$12.67	$12.68	$12.50	$12.60	$12.60	114,348
2019-10-09	$12.49	$12.82	$12.45	$12.67	$12.67	40,399
2019-10-08	$12.82	$12.82	$12.50	$12.63	$12.63	32,062
2019-10-07	$12.75	$12.86	$12.53	$12.75	$12.75	113,267
2019-10-04	$12.25	$12.89	$12.23	$12.80	$12.80	102,655
2019-10-03	$11.85	$12.37	$11.79	$12.20	$12.20	85,241
2019-10-02	$12.11	$12.11	$11.25	$12.00	$12.00	222,718
2019-10-01	$13.00	$13.00	$12.16	$12.19	$12.19	427,600
2019-09-30	$13.16	$13.16	$12.50	$12.99	$12.99	191,728
2019-09-27	$12.40	$13.00	$12.25	$12.95	$12.95	142,427
2019-09-26	$12.86	$12.87	$12.22	$12.35	$12.35	149,349
2019-09-25	$12.98	$12.98	$12.75	$12.85	$12.85	115,063
2019-09-24	$13.24	$13.27	$12.90	$12.95	$12.95	449,762
2019-09-23	$13.10	$13.35	$13.10	$13.27	$13.27	650,584
2019-09-20	$12.98	$13.08	$12.91	$13.05	$13.05	218,260
2019-09-19	$13.00	$13.08	$12.86	$12.92	$12.92	57,463
2019-09-18	$13.01	$13.10	$12.99	$13.01	$13.01	98,314
2019-09-17	$12.96	$13.14	$12.96	$13.02	$13.02	329,624
2019-09-16	$12.95	$13.00	$12.90	$12.94	$12.94	105,132
2019-09-13	$12.70	$12.99	$12.70	$12.95	$12.95	523,074
2019-09-12	$13.00	$13.29	$12.68	$12.70	$12.70	368,205
2019-09-11	$12.50	$13.08	$12.50	$12.75	$12.75	283,184
2019-09-10	$12.96	$13.19	$12.74	$12.77	$12.77	450,793
2019-09-09	$12.99	$13.35	$12.60	$12.93	$12.93	1,231,774
2019-09-06	$11.25	$11.25	$10.40	$10.60	$10.60	979,128
2019-09-05	$11.60	$11.74	$11.23	$11.65	$11.65	193,943
2019-09-04	$11.36	$11.86	$11.26	$11.50	$11.50	229,169
2019-09-03	$10.95	$11.30	$10.95	$11.25	$11.25	213,857
2019-08-30	$10.79	$11.05	$10.79	$11.00	$11.00	139,095
2019-08-29	$10.94	$11.00	$10.79	$10.80	$10.80	217,640
2019-08-28	$10.89	$11.03	$10.89	$10.95	$10.95	238,546
2019-08-27	$10.79	$10.90	$10.75	$10.90	$10.90	510,980
2019-08-26	$10.82	$10.84	$10.73	$10.77	$10.77	34,672
2019-08-23	$10.90	$11.06	$10.73	$10.85	$10.85	62,562
2019-08-22	$10.95	$11.05	$10.82	$10.97	$10.97	351,304
2019-08-21	$9.94	$10.90	$9.85	$10.80	$10.80	691,357
2019-08-20	$9.95	$10.22	$9.90	$9.95	$9.95	67,250
2019-08-19	$10.10	$10.12	$9.95	$10.05	$10.05	121,266
2019-08-16	$10.05	$10.14	$9.96	$10.08	$10.08	8,934
2019-08-15	$10.06	$10.25	$10.00	$10.11	$10.11	80,148
2019-08-14	$10.10	$10.15	$9.86	$10.05	$10.05	32,117
2019-08-13	$10.20	$10.30	$10.09	$10.09	$10.09	148,526
2019-08-12	$10.32	$10.35	$10.27	$10.27	$10.27	19,051
2019-08-09	$10.46	$10.55	$10.32	$10.35	$10.35	80,519
2019-08-08	$10.37	$10.94	$10.37	$10.45	$10.45	39,025
2019-08-07	$10.53	$10.55	$10.33	$10.43	$10.43	41,051
2019-08-06	$10.27	$10.47	$10.08	$10.47	$10.47	80,715
2019-08-05	$10.46	$10.46	$10.15	$10.28	$10.28	93,861
2019-08-02	$10.65	$10.69	$10.30	$10.50	$10.50	157,599
2019-08-01	$10.49	$10.75	$10.49	$10.62	$10.62	45,293
2019-07-31	$10.75	$10.80	$10.38	$10.57	$10.57	393,763
2019-07-30	$10.96	$10.96	$10.69	$10.73	$10.73	112,569
2019-07-29	$11.20	$11.20	$10.69	$10.74	$10.74	29,965
2019-07-26	$10.65	$11.14	$10.58	$11.14	$11.14	235,256
2019-07-25	$10.74	$10.74	$10.50	$10.60	$10.60	183,149
2019-07-24	$10.80	$10.82	$10.57	$10.70	$10.70	7,015
2019-07-23	$10.75	$11.13	$10.70	$10.82	$10.82	92,272
2019-07-22	$10.13	$10.75	$10.00	$10.65	$10.65	97,093
2019-07-19	$9.41	$10.11	$9.25	$10.11	$10.11	113,822
2019-07-18	$9.76	$10.15	$9.00	$9.50	$9.50	705,431
2019-07-17	$10.72	$10.81	$10.49	$10.50	$10.50	317,922
2019-07-16	$11.15	$11.19	$10.56	$10.75	$10.75	441,514
2019-07-15	$11.30	$11.36	$10.64	$11.09	$11.09	977,449
2019-07-12	$12.01	$12.01	$9.87	$11.30	$11.30	305,896
2019-07-11	$12.18	$12.26	$12.05	$12.05	$12.05	77,482
2019-07-10	$12.25	$12.25	$12.20	$12.25	$12.25	79,835
2019-07-09	$12.41	$12.41	$12.05	$12.15	$12.15	22,895
2019-07-08	$12.70	$12.72	$12.37	$12.44	$12.44	52,856
2019-07-05	$12.50	$12.75	$12.35	$12.70	$12.70	160,263
2019-07-03	$12.54	$12.55	$12.35	$12.50	$12.50	66,027
2019-07-02	$12.19	$12.55	$12.10	$12.51	$12.51	161,973
2019-07-01	$11.74	$12.24	$11.74	$12.19	$12.19	161,053
2019-06-28	$11.74	$11.90	$11.51	$11.72	$11.72	370,244
2019-06-27	$11.96	$11.97	$11.71	$11.74	$11.74	300,839
2019-06-26	$11.77	$11.99	$11.77	$11.98	$11.98	177,685
2019-06-25	$11.91	$12.03	$11.77	$11.77	$11.77	318,648
2019-06-24	$12.02	$12.10	$11.91	$11.92	$11.92	28,004
2019-06-21	$12.15	$12.23	$12.02	$12.10	$12.10	10,657
2019-06-20	$12.47	$12.47	$12.15	$12.20	$12.20	132,429
2019-06-19	$12.20	$12.55	$12.20	$12.47	$12.47	31,681
2019-06-18	$12.49	$12.64	$12.00	$12.20	$12.20	61,475
2019-06-17	$12.30	$12.65	$12.25	$12.50	$12.50	96,308
2019-06-14	$12.40	$12.40	$11.86	$12.21	$12.21	221,863
2019-06-13	$12.85	$12.85	$12.20	$12.39	$12.39	105,537
2019-06-12	$12.47	$12.85	$12.47	$12.70	$12.70	389,282
2019-06-11	$12.60	$12.66	$12.45	$12.48	$12.48	273,480
2019-06-10	$13.24	$13.24	$12.16	$12.52	$12.52	669,091
2019-06-07	$13.05	$13.30	$13.05	$13.20	$13.20	41,576
2019-06-06	$13.08	$13.19	$12.96	$13.06	$13.06	69,956
2019-06-05	$12.73	$13.04	$12.73	$13.04	$13.04	41,539
2019-06-04	$12.90	$12.98	$12.70	$12.74	$12.74	197,166
2019-06-03	$13.05	$13.17	$12.71	$12.80	$12.80	72,371
2019-05-31	$12.66	$13.10	$12.50	$12.98	$12.98	302,052
2019-05-30	$12.97	$13.05	$12.65	$12.65	$12.65	377,636
2019-05-29	$13.06	$13.06	$12.90	$12.95	$12.95	49,096
2019-05-28	$13.09	$13.13	$12.85	$13.10	$13.10	2,264,856
2019-05-24	$12.27	$13.10	$12.27	$13.05	$13.05	105,960
2019-05-23	$12.20	$12.24	$11.95	$12.21	$12.21	159,292
2019-05-22	$12.29	$12.37	$12.01	$12.33	$12.33	320,500
2019-05-21	$12.09	$12.40	$12.09	$12.14	$12.14	186,047
2019-05-20	$11.25	$12.00	$11.15	$11.84	$11.84	278,238
2019-05-17	$11.07	$11.18	$10.98	$11.12	$11.12	165,281
2019-05-16	$10.72	$11.27	$10.72	$10.96	$10.96	115,293
2019-05-15	$10.79	$10.87	$10.69	$10.74	$10.74	37,314
2019-05-14	$10.83	$11.15	$10.70	$10.78	$10.78	90,997
2019-05-13	$11.07	$11.09	$10.62	$10.79	$10.79	174,664
2019-05-10	$10.89	$11.20	$10.89	$11.04	$11.04	142,985
2019-05-09	$10.60	$11.17	$10.55	$11.04	$11.04	117,166
2019-05-08	$10.25	$10.65	$10.25	$10.60	$10.60	114,587
2019-05-07	$10.32	$10.34	$10.19	$10.27	$10.27	398,289
2019-05-06	$10.13	$10.32	$10.13	$10.32	$10.32	254,086
2019-05-03	$10.13	$10.36	$10.11	$10.25	$10.25	122,394
2019-05-02	$10.20	$10.20	$10.12	$10.13	$10.13	123,199
2019-05-01	$10.10	$10.24	$10.06	$10.24	$10.24	52,754
2019-04-30	$10.14	$10.20	$10.05	$10.11	$10.11	432,118
2019-04-29	$10.15	$10.27	$10.13	$10.20	$10.20	673,078
2019-04-26	$10.17	$10.25	$10.12	$10.18	$10.18	276,199
2019-04-25	$10.05	$10.23	$10.01	$10.23	$10.23	241,662
2019-04-24	$10.10	$10.18	$10.00	$10.15	$10.15	224,769
2019-04-23	$10.05	$10.10	$9.74	$10.10	$10.10	468,812
2019-04-22	$10.26	$10.38	$9.96	$10.10	$10.10	36,308
2019-04-18	$10.17	$10.35	$10.11	$10.35	$10.35	1,819,196
2019-04-17	$10.00	$10.35	$9.83	$10.27	$10.27	240,932
2019-04-16	$9.53	$9.97	$9.53	$9.92	$9.92	381,962
2019-04-15	$9.60	$9.60	$9.53	$9.60	$9.60	75,434
2019-04-12	$9.60	$9.67	$9.55	$9.65	$9.65	114,525
2019-04-11	$9.60	$9.60	$9.45	$9.55	$9.55	110,683
2019-04-10	$9.40	$9.57	$9.40	$9.57	$9.57	97,745
2019-04-09	$9.30	$9.36	$9.25	$9.30	$9.30	198,424
2019-04-08	$9.35	$9.40	$9.25	$9.30	$9.30	30,139
2019-04-05	$9.56	$9.65	$9.37	$9.46	$9.46	111,299
2019-04-04	$9.55	$9.63	$9.41	$9.56	$9.56	190,451
2019-04-03	$9.72	$9.72	$9.37	$9.48	$9.48	150,675
2019-04-02	$9.25	$9.72	$9.25	$9.72	$9.72	114,452
2019-04-01	$9.34	$9.40	$9.06	$9.26	$9.26	38,453
2019-03-29	$9.45	$9.54	$9.22	$9.50	$9.50	148,022
2019-03-28	$9.08	$9.62	$9.00	$9.39	$9.39	228,025
2019-03-27	$8.05	$8.93	$8.05	$8.89	$8.89	449,415
2019-03-26	$8.09	$8.30	$8.01	$8.30	$8.30	48,827
2019-03-25	$8.07	$8.15	$7.87	$8.00	$8.00	54,892
2019-03-22	$7.88	$8.07	$7.86	$7.93	$7.93	54,078
2019-03-21	$8.17	$8.25	$7.80	$7.83	$7.83	95,983
2019-03-20	$8.20	$8.30	$7.95	$8.17	$8.17	61,148
2019-03-19	$8.31	$8.40	$8.20	$8.30	$8.30	45,696
2019-03-18	$8.56	$8.60	$8.33	$8.35	$8.35	271,447
2019-03-15	$8.77	$8.78	$8.39	$8.40	$8.40	47,158
2019-03-14	$8.55	$8.75	$8.55	$8.75	$8.75	469,765
2019-03-13	$8.58	$8.75	$8.45	$8.55	$8.55	214,836
2019-03-12	$8.56	$8.71	$8.56	$8.60	$8.60	56,532
2019-03-11	$8.52	$8.61	$8.46	$8.61	$8.61	42,738
2019-03-08	$8.64	$8.64	$8.50	$8.55	$8.55	17,282
2019-03-07	$8.67	$8.74	$8.51	$8.70	$8.70	45,638
2019-03-06	$8.73	$8.83	$8.65	$8.67	$8.67	44,272
2019-03-05	$8.73	$8.83	$8.68	$8.75	$8.75	124,534
2019-03-04	$8.82	$8.86	$8.65	$8.65	$8.65	38,634
2019-03-01	$8.82	$8.89	$8.75	$8.87	$8.87	107,577
2019-02-28	$8.75	$8.85	$8.75	$8.84	$8.84	104,133
2019-02-27	$9.05	$9.05	$8.72	$8.75	$8.75	108,056
2019-02-26	$9.07	$9.13	$9.00	$9.05	$9.05	52,322
2019-02-25	$9.35	$9.35	$9.06	$9.07	$9.07	76,004
2019-02-22	$9.39	$9.56	$9.21	$9.21	$9.21	289,532
2019-02-21	$9.06	$9.40	$9.06	$9.40	$9.40	569,771
2019-02-20	$8.86	$9.19	$8.86	$9.10	$9.10	371,331
2019-02-19	$8.82	$8.92	$8.77	$8.92	$8.92	93,009
2019-02-15	$8.80	$8.90	$8.75	$8.85	$8.85	285,530
2019-02-14	$8.68	$8.80	$8.62	$8.79	$8.79	870,252
2019-02-13	$8.52	$8.70	$8.52	$8.62	$8.62	128,076
2019-02-12	$8.70	$8.74	$8.37	$8.53	$8.53	1,878,083
2019-02-11	$8.68	$8.75	$8.68	$8.68	$8.68	378,869
2019-02-08	$8.75	$8.85	$8.66	$8.69	$8.69	741,798
2019-02-07	$8.70	$8.78	$8.65	$8.70	$8.70	131,450
2019-02-06	$8.59	$8.78	$8.59	$8.77	$8.77	90,795
2019-02-05	$8.94	$8.94	$8.50	$8.54	$8.54	32,532
2019-02-04	$9.00	$9.10	$8.86	$8.90	$8.90	68,753
2019-02-01	$8.40	$9.00	$8.40	$9.00	$9.00	60,237
2019-01-31	$8.30	$8.70	$8.30	$8.40	$8.40	26,552
2019-01-30	$8.49	$8.50	$7.85	$8.30	$8.30	57,406
2019-01-29	$8.90	$8.90	$8.15	$8.40	$8.40	89,781
2019-01-28	$9.15	$9.31	$8.95	$9.00	$9.00	221,887
2019-01-25	$9.50	$9.60	$8.96	$9.12	$9.12	127,269
2019-01-24	$9.20	$9.44	$9.00	$9.37	$9.37	363,274
2019-01-23	$9.50	$9.50	$8.85	$9.19	$9.19	60,609
2019-01-22	$9.55	$9.90	$9.40	$9.46	$9.46	136,088
2019-01-18	$8.60	$9.64	$8.50	$9.50	$9.50	115,219
2019-01-17	$8.57	$8.68	$8.40	$8.60	$8.60	11,587
2019-01-16	$8.43	$8.65	$8.40	$8.59	$8.59	19,011
2019-01-15	$8.69	$8.90	$8.13	$8.45	$8.45	143,856
2019-01-14	$8.29	$9.10	$8.25	$8.75	$8.75	191,012
2019-01-11	$8.35	$8.80	$8.10	$8.10	$8.10	129,573
2019-01-10	$7.75	$8.25	$7.50	$8.15	$8.15	179,916
2019-01-09	$7.20	$7.80	$7.19	$7.80	$7.80	470,685
2019-01-08	$7.15	$7.20	$7.05	$7.20	$7.20	28,511
2019-01-07	$6.90	$7.15	$6.90	$7.15	$7.15	10,156
2019-01-04	$6.99	$7.09	$6.90	$6.90	$6.90	27,155
2019-01-03	$6.79	$7.08	$6.79	$7.05	$7.05	9,815
2019-01-02	$6.89	$6.95	$6.61	$6.95	$6.95	16,601
2018-12-31	$6.92	$7.09	$6.69	$6.70	$6.70	34,071
2018-12-28	$6.90	$7.10	$6.83	$7.08	$7.08	128,848
2018-12-27	$6.95	$7.14	$6.90	$7.00	$7.00	226,463
2018-12-26	$7.11	$7.19	$6.90	$7.05	$7.05	22,010
2018-12-24	$7.18	$7.21	$7.05	$7.05	$7.05	34,387
2018-12-21	$6.90	$7.25	$6.90	$7.20	$7.20	196,383
2018-12-20	$6.91	$6.99	$6.72	$6.95	$6.95	175,574
2018-12-19	$6.75	$7.30	$6.75	$6.91	$6.91	180,846
2018-12-18	$6.05	$6.75	$6.05	$6.75	$6.75	2,269,755
2018-12-17	$6.26	$6.33	$6.00	$6.16	$6.16	45,478
2018-12-14	$6.55	$6.55	$6.30	$6.30	$6.30	35,653
2018-12-13	$6.60	$6.60	$6.50	$6.55	$6.55	28,154
2018-12-12	$6.53	$6.69	$6.53	$6.60	$6.60	327,776
2018-12-11	$6.31	$6.58	$6.25	$6.53	$6.53	39,080
2018-12-10	$6.44	$6.52	$6.30	$6.38	$6.38	27,360
2018-12-07	$6.52	$6.55	$6.36	$6.52	$6.52	324,247
2018-12-06	$6.30	$6.53	$6.25	$6.53	$6.53	346,857
2018-12-04	$6.53	$6.59	$6.40	$6.54	$6.54	160,333
2018-12-03	$6.58	$6.64	$6.46	$6.46	$6.46	27,761
2018-11-30	$6.25	$6.53	$6.25	$6.50	$6.50	19,027
2018-11-29	$6.15	$6.30	$6.12	$6.30	$6.30	22,447
2018-11-28	$6.25	$6.32	$6.07	$6.30	$6.30	37,996
2018-11-27	$6.37	$6.37	$6.16	$6.22	$6.22	10,864
2018-11-26	$6.55	$6.55	$6.34	$6.34	$6.34	12,537
2018-11-23	$6.56	$6.60	$6.55	$6.56	$6.56	8,505
2018-11-21	$6.50	$6.70	$6.50	$6.56	$6.56	18,718
2018-11-20	$6.50	$6.65	$6.50	$6.58	$6.58	48,306
2018-11-19	$6.53	$6.68	$6.35	$6.51	$6.51	90,730
2018-11-16	$6.35	$6.60	$6.32	$6.58	$6.58	18,748
2018-11-15	$6.45	$6.56	$6.27	$6.35	$6.35	9,510
2018-11-14	$6.55	$6.69	$6.46	$6.47	$6.47	21,544
2018-11-13	$6.70	$6.70	$6.40	$6.69	$6.69	26,066
2018-11-12	$6.50	$6.75	$6.50	$6.65	$6.65	136,871
2018-11-09	$6.57	$6.60	$6.45	$6.58	$6.58	30,774
2018-11-08	$6.55	$6.61	$6.50	$6.60	$6.60	76,478
2018-11-07	$6.48	$6.63	$6.44	$6.55	$6.55	58,610
2018-11-06	$6.33	$6.50	$6.25	$6.44	$6.44	1,102,554
2018-11-05	$6.55	$6.60	$6.33	$6.33	$6.33	22,286
2018-11-02	$6.07	$6.55	$6.07	$6.40	$6.40	633,133
2018-11-01	$5.90	$6.20	$5.90	$6.10	$6.10	316,127
2018-10-31	$5.65	$5.98	$5.52	$5.95	$5.95	24,243
2018-10-30	$5.67	$5.74	$5.60	$5.69	$5.69	26,508
2018-10-29	$5.68	$5.73	$5.50	$5.65	$5.65	25,139
2018-10-26	$5.68	$5.75	$5.59	$5.70	$5.70	10,140
2018-10-25	$5.58	$5.76	$5.58	$5.70	$5.70	16,309
2018-10-24	$5.71	$5.85	$5.57	$5.57	$5.57	23,674
2018-10-23	$6.05	$6.05	$5.69	$5.72	$5.72	52,633
2018-10-22	$6.20	$6.20	$5.99	$6.03	$6.03	23,509
2018-10-19	$6.00	$6.20	$6.00	$6.19	$6.19	20,004
2018-10-18	$6.08	$6.08	$5.98	$5.98	$5.98	23,813
2018-10-17	$6.09	$6.15	$6.08	$6.08	$6.08	9,133
2018-10-16	$5.99	$6.10	$5.99	$6.08	$6.08	20,637
2018-10-15	$5.66	$6.00	$5.66	$5.96	$5.96	65,410
2018-10-12	$5.85	$5.85	$5.58	$5.67	$5.67	19,917
2018-10-11	$6.00	$6.00	$5.79	$5.85	$5.85	67,175
2018-10-10	$6.20	$6.20	$5.95	$6.07	$6.07	92,398
2018-10-09	$6.10	$6.30	$6.10	$6.17	$6.17	37,691
2018-10-08	$6.15	$6.15	$6.00	$6.09	$6.09	19,804
2018-10-05	$6.23	$6.23	$6.00	$6.15	$6.15	16,890
2018-10-04	$6.25	$6.25	$6.07	$6.13	$6.13	29,848
2018-10-03	$5.98	$6.24	$5.98	$6.18	$6.18	424,153
2018-10-02	$5.50	$5.98	$5.47	$5.98	$5.98	126,062
2018-10-01	$5.37	$5.70	$5.37	$5.55	$5.55	396,896
2018-09-28	$5.33	$5.37	$5.20	$5.35	$5.35	19,420
2018-09-27	$5.27	$5.40	$5.27	$5.31	$5.31	7,346
2018-09-26	$5.38	$5.40	$5.25	$5.29	$5.29	69,056
2018-09-25	$5.49	$5.53	$5.38	$5.38	$5.38	23,146
2018-09-24	$5.54	$5.59	$5.40	$5.49	$5.49	18,481
2018-09-21	$5.42	$5.55	$5.35	$5.54	$5.54	45,595
2018-09-20	$5.59	$5.66	$5.28	$5.45	$5.45	88,892
2018-09-19	$5.52	$5.60	$5.40	$5.50	$5.50	32,405
2018-09-18	$5.55	$5.57	$5.47	$5.50	$5.50	17,379
2018-09-17	$5.56	$5.58	$5.50	$5.55	$5.55	34,194
2018-09-14	$5.50	$5.58	$5.50	$5.56	$5.56	22,403
2018-09-13	$5.62	$5.64	$5.50	$5.58	$5.58	22,651
2018-09-12	$5.65	$5.69	$5.56	$5.65	$5.65	32,461
2018-09-11	$5.83	$5.83	$5.60	$5.68	$5.68	55,778
2018-09-10	$5.83	$5.92	$5.82	$5.85	$5.85	14,527
2018-09-07	$5.98	$5.98	$5.83	$5.94	$5.94	12,444
2018-09-06	$6.07	$6.07	$5.82	$5.98	$5.98	21,019
2018-09-05	$6.09	$6.22	$6.07	$6.20	$6.20	17,278
2018-09-04	$6.20	$6.25	$6.09	$6.24	$6.24	18,091
2018-08-31	$6.24	$6.24	$6.06	$6.20	$6.20	12,111
2018-08-30	$5.94	$6.30	$5.94	$6.24	$6.24	64,194
2018-08-29	$5.98	$6.00	$5.76	$5.90	$5.90	19,031
2018-08-28	$6.05	$6.05	$5.93	$5.98	$5.98	6,275
2018-08-27	$6.16	$6.16	$5.98	$5.98	$5.98	14,205
2018-08-24	$6.09	$6.10	$6.00	$6.05	$6.05	19,380
2018-08-23	$6.29	$6.45	$5.75	$6.06	$6.06	3,607,229
2018-08-22	$6.20	$6.32	$6.20	$6.20	$6.20	17,689
2018-08-21	$6.20	$6.30	$6.20	$6.23	$6.23	16,200
2018-08-20	$6.18	$6.30	$6.13	$6.26	$6.26	16,540
2018-08-17	$6.15	$6.20	$6.04	$6.20	$6.20	12,190
2018-08-16	$6.15	$6.28	$6.00	$6.20	$6.20	42,474
2018-08-15	$6.14	$6.35	$6.14	$6.28	$6.28	18,354
2018-08-14	$6.23	$6.35	$6.14	$6.15	$6.15	12,870
2018-08-13	$6.38	$6.38	$6.19	$6.19	$6.19	22,526
2018-08-10	$6.25	$6.38	$6.20	$6.38	$6.38	16,082
2018-08-09	$6.46	$6.46	$6.22	$6.38	$6.38	33,738
2018-08-08	$6.24	$6.47	$6.15	$6.47	$6.47	46,297
2018-08-07	$6.14	$6.35	$6.14	$6.25	$6.25	20,730
2018-08-06	$6.20	$6.25	$6.13	$6.22	$6.22	41,264
2018-08-03	$6.27	$6.27	$6.15	$6.17	$6.17	30,428
2018-08-02	$6.28	$6.29	$6.11	$6.29	$6.29	61,262
2018-08-01	$6.32	$6.32	$6.20	$6.23	$6.23	16,260
2018-07-31	$6.23	$6.33	$6.16	$6.33	$6.33	32,903
2018-07-30	$6.30	$6.33	$6.17	$6.25	$6.25	15,701
2018-07-27	$6.21	$6.32	$6.13	$6.32	$6.32	35,034
2018-07-26	$6.25	$6.35	$6.20	$6.20	$6.20	17,322
2018-07-25	$6.30	$6.33	$6.25	$6.25	$6.25	21,985
2018-07-24	$6.33	$6.33	$6.23	$6.33	$6.33	8,970
2018-07-23	$6.25	$6.33	$6.25	$6.30	$6.30	7,482
2018-07-20	$6.30	$6.35	$6.25	$6.28	$6.28	40,081
2018-07-19	$6.27	$6.40	$6.23	$6.30	$6.30	30,602
2018-07-18	$5.95	$6.30	$5.85	$6.28	$6.28	72,743
2018-07-17	$5.50	$5.90	$5.42	$5.90	$5.90	285,567
2018-07-16	$5.65	$5.72	$5.45	$5.50	$5.50	21,447
2018-07-13	$6.05	$6.06	$5.63	$5.70	$5.70	83,386
2018-07-12	$6.22	$6.22	$6.06	$6.06	$6.06	16,315
2018-07-11	$6.39	$6.39	$6.16	$6.25	$6.25	20,539
2018-07-10	$6.39	$6.39	$6.35	$6.39	$6.39	6,953
2018-07-09	$6.39	$6.40	$6.35	$6.39	$6.39	6,424
2018-07-06	$6.35	$6.35	$6.30	$6.35	$6.35	4,384
2018-07-05	$6.24	$6.40	$6.19	$6.35	$6.35	7,210
2018-07-03	$6.24	$6.24	$6.15	$6.24	$6.24	3,079
2018-07-02	$6.22	$6.23	$6.20	$6.20	$6.20	110,896
2018-06-29	$6.29	$6.36	$6.15	$6.21	$6.21	41,130
2018-06-28	$6.21	$6.32	$6.17	$6.20	$6.20	27,675
2018-06-27	$6.35	$6.35	$6.25	$6.25	$6.25	16,529
2018-06-26	$6.40	$6.40	$6.31	$6.31	$6.31	12,551
2018-06-25	$6.55	$6.55	$6.32	$6.37	$6.37	18,894
2018-06-22	$6.50	$6.50	$6.41	$6.50	$6.50	13,047
2018-06-21	$6.24	$6.91	$6.06	$6.50	$6.50	114,400
2018-06-20	$6.30	$6.30	$6.20	$6.26	$6.26	5,634
2018-06-19	$6.28	$6.30	$6.20	$6.29	$6.29	36,326
2018-06-18	$6.25	$6.31	$6.21	$6.30	$6.30	62,470
2018-06-15	$6.21	$6.37	$6.17	$6.21	$6.21	35,915
2018-06-14	$6.23	$6.28	$6.21	$6.22	$6.22	21,188
2018-06-13	$6.40	$6.40	$6.23	$6.25	$6.25	74,045
2018-06-12	$6.07	$6.45	$6.07	$6.34	$6.34	60,043
2018-06-11	$6.05	$6.20	$6.05	$6.07	$6.07	21,092
2018-06-08	$6.10	$6.20	$6.06	$6.12	$6.12	32,410
2018-06-07	$6.15	$6.19	$6.09	$6.12	$6.12	58,232
2018-06-06	$6.10	$6.16	$6.05	$6.16	$6.16	15,517
2018-06-05	$6.20	$6.20	$6.11	$6.12	$6.12	32,415
2018-06-04	$6.25	$6.30	$6.15	$6.22	$6.22	11,458
2018-06-01	$6.27	$6.35	$6.18	$6.25	$6.25	8,425
2018-05-31	$6.25	$6.35	$6.23	$6.25	$6.25	106,793
2018-05-30	$6.05	$6.35	$6.05	$6.24	$6.24	11,583
2018-05-29	$6.30	$6.30	$6.00	$6.10	$6.10	18,851
2018-05-25	$6.15	$6.37	$6.15	$6.30	$6.30	17,701
2018-05-24	$6.19	$6.30	$6.10	$6.19	$6.19	21,602
2018-05-23	$6.30	$6.50	$6.16	$6.25	$6.25	53,338
2018-05-22	$6.40	$6.44	$6.32	$6.44	$6.44	14,255
2018-05-21	$6.17	$6.56	$6.17	$6.40	$6.40	35,967
2018-05-18	$5.85	$6.20	$5.85	$6.20	$6.20	16,575
2018-05-17	$5.85	$5.85	$5.70	$5.80	$5.80	11,674
2018-05-16	$5.75	$5.90	$5.75	$5.78	$5.78	10,018
2018-05-15	$5.58	$5.85	$5.56	$5.75	$5.75	18,683
2018-05-14	$5.57	$5.61	$5.55	$5.57	$5.57	5,103
2018-05-11	$5.60	$5.60	$5.52	$5.58	$5.58	9,879
2018-05-10	$5.70	$5.75	$5.51	$5.60	$5.60	13,467
2018-05-09	$5.84	$5.84	$5.65	$5.75	$5.75	8,761
2018-05-08	$5.85	$5.90	$5.71	$5.85	$5.85	101,571
2018-05-07	$5.90	$5.95	$5.80	$5.85	$5.85	129,994
2018-05-04	$5.70	$5.91	$5.70	$5.91	$5.91	289,525
2018-05-03	$5.95	$5.95	$5.56	$5.62	$5.62	227,725
2018-05-02	$6.19	$6.22	$5.95	$5.96	$5.96	170,209
2018-05-01	$6.43	$6.43	$6.19	$6.19	$6.19	159,759
2018-04-30	$6.75	$6.75	$6.35	$6.38	$6.38	283,081
2018-04-27	$6.72	$6.75	$6.63	$6.75	$6.75	37,783
2018-04-26	$6.64	$6.73	$6.64	$6.71	$6.71	7,420
2018-04-25	$6.60	$6.65	$6.50	$6.65	$6.65	133,177
2018-04-24	$6.70	$6.73	$6.60	$6.60	$6.60	94,065
2018-04-23	$6.75	$6.75	$6.60	$6.70	$6.70	47,241
2018-04-20	$6.70	$6.75	$6.60	$6.72	$6.72	7,272
2018-04-19	$6.75	$6.76	$6.59	$6.68	$6.68	9,411
2018-04-18	$6.44	$6.70	$6.40	$6.68	$6.68	40,814
2018-04-17	$6.40	$6.59	$6.31	$6.40	$6.40	216,528
2018-04-16	$6.30	$6.40	$6.24	$6.31	$6.31	21,878
2018-04-13	$6.25	$6.26	$6.14	$6.25	$6.25	46,704
2018-04-12	$6.40	$6.40	$6.21	$6.25	$6.25	182,071
2018-04-11	$6.25	$6.49	$6.15	$6.49	$6.49	36,045
2018-04-10	$6.09	$6.45	$6.06	$6.25	$6.25	205,697
2018-04-09	$5.87	$6.15	$5.82	$6.07	$6.07	33,818
2018-04-06	$5.63	$5.86	$5.63	$5.84	$5.84	13,093
2018-04-05	$5.64	$5.70	$5.63	$5.69	$5.69	13,116
2018-04-04	$5.63	$5.68	$5.60	$5.63	$5.63	208,797
2018-04-03	$5.63	$5.70	$5.60	$5.64	$5.64	26,641
2018-04-02	$5.51	$5.63	$4.70	$5.62	$5.62	73,164
2018-03-29	$5.53	$5.70	$5.50	$5.60	$5.60	40,579
2018-03-28	$5.72	$5.72	$5.35	$5.53	$5.53	191,469
2018-03-27	$5.86	$5.86	$5.72	$5.72	$5.72	155,796
2018-03-26	$5.93	$5.94	$5.75	$5.81	$5.81	215,102
2018-03-23	$6.08	$6.12	$5.87	$5.93	$5.93	87,622
2018-03-22	$6.28	$6.29	$6.10	$6.12	$6.12	258,037
2018-03-21	$6.37	$6.39	$6.28	$6.28	$6.28	63,695
2018-03-20	$6.45	$6.45	$6.30	$6.37	$6.37	81,097
2018-03-19	$6.58	$6.58	$6.45	$6.48	$6.48	173,000
2018-03-16	$6.62	$6.67	$6.54	$6.58	$6.58	128,862
2018-03-15	$6.68	$6.71	$6.57	$6.60	$6.60	18,333
2018-03-14	$6.58	$6.68	$6.54	$6.68	$6.68	118,915
2018-03-13	$6.72	$6.74	$6.38	$6.55	$6.55	126,302
2018-03-12	$6.60	$6.75	$6.60	$6.70	$6.70	543,588
2018-03-09	$6.60	$6.65	$6.50	$6.55	$6.55	17,032
2018-03-08	$6.38	$6.55	$6.30	$6.55	$6.55	531,683
2018-03-07	$6.32	$6.36	$6.24	$6.36	$6.36	139,428
2018-03-06	$6.33	$6.38	$6.22	$6.37	$6.37	345,253
2018-03-05	$6.15	$6.34	$6.10	$6.30	$6.30	90,253
2018-03-02	$6.40	$6.50	$5.90	$6.25	$6.25	163,634
2018-03-01	$6.46	$6.50	$5.90	$6.45	$6.45	10,213,979
2018-02-28	$6.60	$6.60	$6.35	$6.60	$6.60	426,077
2018-02-27	$6.70	$6.70	$6.45	$6.64	$6.64	151,103
2018-02-26	$6.85	$7.23	$6.70	$6.70	$6.70	135,997
2018-02-23	$6.90	$6.90	$6.75	$6.88	$6.88	243,439
2018-02-22	$7.34	$7.34	$6.76	$6.89	$6.89	173,848
2018-02-21	$6.65	$7.49	$6.61	$7.40	$7.40	232,739
2018-02-20	$7.19	$7.19	$6.54	$6.63	$6.63	290,157
2018-02-16	$7.00	$7.10	$6.85	$7.05	$7.05	143,672
2018-02-15	$6.84	$7.11	$6.84	$6.95	$6.95	41,744
2018-02-14	$7.30	$7.30	$6.71	$6.76	$6.76	254,100
2018-02-13	$7.30	$7.30	$6.95	$7.07	$7.07	350,757
2018-02-12	$7.06	$7.25	$7.06	$7.25	$7.25	605,012
2018-02-09	$7.30	$7.30	$6.90	$7.04	$7.04	212,689
2018-02-08	$7.35	$7.35	$7.06	$7.15	$7.15	47,575
2018-02-07	$7.60	$7.60	$7.11	$7.45	$7.45	142,062
2018-02-06	$7.56	$7.60	$7.40	$7.55	$7.55	101,958
2018-02-05	$7.70	$7.75	$7.50	$7.60	$7.60	113,942
2018-02-02	$7.70	$7.88	$7.62	$7.70	$7.70	191,663
2018-02-01	$7.60	$7.88	$7.50	$7.70	$7.70	197,373
2018-01-31	$7.35	$7.73	$7.35	$7.59	$7.59	282,421
2018-01-30	$6.92	$7.49	$6.72	$7.34	$7.34	219,526
2018-01-29	$6.89	$6.99	$6.87	$6.96	$6.96	20,694
2018-01-26	$6.73	$7.00	$6.56	$7.00	$7.00	118,252
2018-01-25	$6.64	$6.75	$6.50	$6.75	$6.75	1,602,722
2018-01-24	$6.83	$6.96	$6.67	$6.67	$6.67	224,285
2018-01-23	$7.11	$7.12	$6.71	$6.71	$6.71	102,875
2018-01-22	$7.55	$7.55	$7.00	$7.00	$7.00	373,448
2018-01-19	$7.70	$7.72	$7.40	$7.55	$7.55	128,269
2018-01-18	$7.85	$7.90	$7.61	$7.75	$7.75	41,591
2018-01-17	$7.64	$7.78	$7.61	$7.78	$7.78	139,265
2018-01-16	$7.72	$7.76	$7.53	$7.64	$7.64	93,820
2018-01-12	$7.67	$7.80	$7.60	$7.72	$7.72	135,958
2018-01-11	$7.66	$7.75	$7.62	$7.65	$7.65	121,454
2018-01-10	$7.70	$7.78	$7.55	$7.70	$7.70	203,896
2018-01-09	$7.95	$8.10	$7.69	$7.86	$7.86	96,648
2018-01-08	$8.15	$8.15	$7.62	$8.05	$8.05	108,566
2018-01-05	$8.10	$8.15	$7.95	$8.13	$8.13	873,735
2018-01-04	$8.10	$8.20	$8.00	$8.00	$8.00	96,176
2018-01-03	$8.24	$8.24	$8.01	$8.10	$8.10	84,830
2018-01-02	$8.25	$8.32	$8.10	$8.18	$8.18	143,976
2017-12-29	$8.20	$8.29	$8.10	$8.24	$8.24	1,044,148
2017-12-28	$8.39	$8.39	$8.11	$8.20	$8.20	525,513
2017-12-27	$8.20	$8.50	$8.20	$8.38	$8.38	2,717,147
2017-12-26	$8.12	$8.36	$8.10	$8.25	$8.25	449,188
2017-12-22	$8.14	$8.24	$8.05	$8.22	$8.22	373,270
2017-12-21	$8.23	$8.65	$8.12	$8.14	$8.14	269,968
2017-12-20	$8.30	$8.30	$8.05	$8.08	$8.08	128,615
2017-12-19	$8.16	$8.38	$8.00	$8.22	$8.22	454,437
2017-12-18	$7.35	$8.25	$7.35	$8.19	$8.19	978,313
2017-12-15	$7.14	$7.35	$7.10	$7.25	$7.25	66,593
2017-12-14	$6.85	$7.13	$6.76	$7.13	$7.13	73,611
2017-12-13	$6.73	$6.90	$6.73	$6.81	$6.81	18,354
2017-12-12	$6.56	$6.91	$6.56	$6.77	$6.77	83,945
2017-12-11	$6.85	$7.00	$6.60	$6.74	$6.74	123,531
2017-12-08	$7.18	$7.19	$6.75	$6.90	$6.90	858,708
2017-12-07	$7.01	$7.91	$7.01	$7.11	$7.11	739,399
2017-12-06	$5.70	$5.74	$5.60	$5.71	$5.71	131,898
2017-12-05	$5.78	$5.80	$5.60	$5.70	$5.70	78,783
2017-12-04	$5.80	$6.00	$5.76	$5.78	$5.78	72,109
2017-12-01	$6.00	$6.00	$5.70	$5.80	$5.80	13,796
2017-11-30	$6.05	$6.17	$5.90	$6.03	$6.03	97,227
2017-11-29	$5.95	$6.42	$5.93	$6.02	$6.02	333,849
2017-11-28	$5.40	$5.63	$5.40	$5.63	$5.63	66,639
2017-11-27	$5.55	$5.55	$5.35	$5.43	$5.43	32,151
2017-11-24	$5.42	$5.53	$5.42	$5.45	$5.45	9,034
2017-11-22	$5.16	$5.45	$5.13	$5.42	$5.42	105,101
2017-11-21	$5.15	$5.21	$5.03	$5.21	$5.21	48,067
2017-11-20	$5.21	$5.22	$4.95	$5.07	$5.07	159,556
2017-11-17	$5.27	$5.27	$5.17	$5.20	$5.20	56,940
2017-11-16	$5.41	$5.45	$5.24	$5.24	$5.24	257,079
2017-11-15	$5.70	$5.70	$5.32	$5.41	$5.41	303,793
2017-11-14	$5.87	$5.93	$5.67	$5.70	$5.70	34,724
2017-11-13	$5.94	$5.94	$5.82	$5.82	$5.82	39,277
2017-11-10	$6.01	$6.03	$5.87	$6.03	$6.03	37,930
2017-11-09	$6.20	$6.20	$5.95	$6.08	$6.08	34,230
2017-11-08	$6.27	$6.40	$6.17	$6.20	$6.20	393,154
2017-11-07	$6.35	$6.38	$6.17	$6.20	$6.20	16,031
2017-11-06	$6.29	$6.41	$6.28	$6.35	$6.35	19,813
2017-11-03	$6.46	$6.50	$6.30	$6.30	$6.30	10,715
2017-11-02	$6.51	$6.60	$6.51	$6.51	$6.51	13,303
2017-11-01	$6.47	$6.60	$6.36	$6.48	$6.48	66,914
2017-10-31	$6.40	$6.50	$6.40	$6.50	$6.50	5,735
2017-10-30	$6.40	$6.50	$6.37	$6.40	$6.40	14,337
2017-10-27	$6.40	$6.47	$6.34	$6.44	$6.44	18,741
2017-10-26	$6.40	$6.48	$6.38	$6.40	$6.40	11,307
2017-10-25	$6.55	$6.55	$6.40	$6.40	$6.40	57,657
2017-10-24	$6.58	$6.65	$6.50	$6.55	$6.55	16,071
2017-10-23	$6.65	$6.70	$6.59	$6.60	$6.60	9,838
2017-10-20	$6.51	$6.70	$6.51	$6.62	$6.62	24,856
2017-10-19	$6.31	$6.55	$6.31	$6.51	$6.51	8,766
2017-10-18	$6.49	$6.49	$6.35	$6.36	$6.36	24,345
2017-10-17	$6.55	$6.55	$6.45	$6.50	$6.50	35,582
2017-10-16	$6.62	$6.64	$6.54	$6.62	$6.62	16,110
2017-10-13	$6.50	$6.69	$6.50	$6.62	$6.62	23,961
2017-10-12	$6.46	$6.56	$6.42	$6.50	$6.50	91,723
2017-10-11	$6.52	$6.55	$6.33	$6.50	$6.50	12,556
2017-10-10	$6.75	$6.75	$6.52	$6.52	$6.52	83,765
2017-10-09	$6.72	$6.85	$6.70	$6.75	$6.75	34,213
2017-10-06	$6.66	$6.74	$6.63	$6.72	$6.72	34,084
2017-10-05	$6.70	$6.74	$6.60	$6.74	$6.74	15,055
2017-10-04	$6.65	$6.65	$6.52	$6.64	$6.64	14,066
2017-10-03	$6.65	$6.92	$6.60	$6.73	$6.73	32,088
2017-10-02	$6.62	$6.80	$6.62	$6.65	$6.65	57,836
2017-09-29	$6.60	$6.60	$6.52	$6.60	$6.60	94,926
2017-09-28	$6.65	$6.66	$6.50	$6.50	$6.50	51,608
2017-09-27	$6.70	$6.72	$6.59	$6.65	$6.65	19,731
2017-09-26	$6.79	$6.79	$6.70	$6.74	$6.74	7,916
2017-09-25	$6.80	$6.80	$6.70	$6.72	$6.72	43,285
2017-09-22	$6.70	$6.70	$6.65	$6.70	$6.70	6,091
2017-09-21	$6.75	$6.79	$6.64	$6.64	$6.64	5,543
2017-09-20	$6.75	$6.77	$6.64	$6.70	$6.70	53,196
2017-09-19	$6.76	$6.76	$6.60	$6.70	$6.70	14,774
2017-09-18	$6.85	$6.85	$6.67	$6.83	$6.83	15,869
2017-09-15	$6.96	$6.99	$6.55	$6.91	$6.91	26,639
2017-09-14	$6.93	$7.10	$6.90	$6.96	$6.96	345,628
2017-09-13	$6.05	$6.50	$6.00	$6.40	$6.40	123,546
2017-09-12	$6.18	$6.18	$6.00	$6.09	$6.09	10,638
2017-09-11	$6.12	$6.25	$6.11	$6.18	$6.18	14,998
2017-09-08	$6.17	$6.21	$6.10	$6.17	$6.17	22,018
2017-09-07	$6.15	$6.20	$6.10	$6.15	$6.15	277,311
2017-09-06	$6.29	$6.29	$6.12	$6.23	$6.23	4,761
2017-09-05	$6.25	$6.29	$6.21	$6.25	$6.25	114,528
2017-09-01	$6.29	$6.35	$6.29	$6.30	$6.30	11,527
2017-08-31	$6.23	$6.35	$6.16	$6.29	$6.29	482,657
2017-08-30	$6.16	$6.23	$6.00	$6.19	$6.19	236,152
2017-08-29	$6.25	$6.27	$6.05	$6.16	$6.16	71,019
2017-08-28	$6.38	$6.38	$6.25	$6.25	$6.25	9,788
2017-08-25	$6.33	$6.40	$6.31	$6.31	$6.31	7,908
2017-08-24	$6.40	$6.40	$6.30	$6.30	$6.30	11,967
2017-08-23	$6.35	$6.46	$6.35	$6.42	$6.42	7,560
2017-08-22	$6.34	$6.49	$6.30	$6.37	$6.37	13,655
2017-08-21	$6.45	$6.47	$6.27	$6.30	$6.30	12,639
2017-08-18	$6.40	$6.50	$6.26	$6.50	$6.50	11,717
2017-08-17	$6.46	$6.50	$6.36	$6.40	$6.40	16,172
2017-08-16	$6.45	$6.50	$6.35	$6.47	$6.47	31,936
2017-08-15	$6.55	$6.64	$6.44	$6.44	$6.44	25,127
2017-08-14	$6.58	$6.59	$6.51	$6.51	$6.51	102,263
2017-08-11	$6.54	$6.63	$6.52	$6.60	$6.60	8,543
2017-08-10	$6.71	$6.71	$6.55	$6.62	$6.62	11,848
2017-08-09	$6.75	$6.80	$6.68	$6.75	$6.75	15,501
2017-08-08	$6.82	$6.82	$6.70	$6.80	$6.80	16,268
2017-08-07	$6.55	$6.83	$6.55	$6.78	$6.78	179,753
2017-08-04	$6.67	$6.70	$6.51	$6.60	$6.60	101,346
2017-08-03	$6.68	$6.69	$6.61	$6.67	$6.67	321,181
2017-08-02	$6.73	$6.74	$6.65	$6.69	$6.69	58,134
2017-08-01	$6.62	$6.71	$6.57	$6.70	$6.70	86,185
2017-07-31	$6.64	$6.72	$6.61	$6.65	$6.65	13,957
2017-07-28	$6.91	$6.91	$6.59	$6.64	$6.64	15,012
2017-07-27	$7.33	$7.38	$6.93	$6.93	$6.93	66,580
2017-07-26	$6.75	$7.40	$6.74	$7.33	$7.33	111,069
2017-07-25	$6.60	$6.75	$6.57	$6.70	$6.70	562,942
2017-07-24	$6.17	$6.65	$6.17	$6.60	$6.60	41,650
2017-07-21	$6.12	$6.24	$6.08	$6.08	$6.08	8,296
2017-07-20	$6.05	$6.18	$5.90	$6.18	$6.18	3,427
2017-07-19	$5.95	$6.25	$5.95	$6.13	$6.13	657,226
2017-07-18	$6.00	$6.00	$5.75	$5.95	$5.95	27,224
2017-07-17	$5.97	$5.99	$5.80	$5.90	$5.90	11,768
2017-07-14	$6.05	$6.05	$5.82	$5.99	$5.99	12,393
2017-07-13	$6.02	$6.05	$5.96	$6.05	$6.05	21,902
2017-07-12	$5.90	$6.10	$5.90	$6.10	$6.10	30,656
2017-07-11	$5.75	$5.90	$5.65	$5.90	$5.90	54,829
2017-07-10	$5.72	$5.78	$5.50	$5.75	$5.75	7,801
2017-07-07	$5.80	$5.81	$5.71	$5.71	$5.71	26,048
2017-07-06	$5.70	$5.84	$5.70	$5.80	$5.80	37,418
2017-07-05	$5.69	$5.89	$5.55	$5.84	$5.84	53,672
2017-07-03	$5.50	$5.65	$5.50	$5.60	$5.60	5,689
2017-06-30	$5.42	$5.58	$5.41	$5.41	$5.41	17,572
2017-06-29	$5.50	$5.50	$5.37	$5.41	$5.41	11,824
2017-06-28	$5.50	$5.50	$5.40	$5.40	$5.40	44,437
2017-06-27	$5.65	$5.65	$5.50	$5.50	$5.50	21,459
2017-06-26	$5.78	$5.85	$5.50	$5.65	$5.65	280,324
2017-06-23	$5.87	$5.90	$5.75	$5.75	$5.75	6,249
2017-06-22	$5.98	$5.98	$5.75	$5.85	$5.85	19,322
2017-06-21	$6.12	$6.20	$5.98	$6.00	$6.00	13,826
2017-06-20	$6.21	$6.29	$6.09	$6.15	$6.15	8,101
2017-06-19	$6.24	$6.38	$6.21	$6.21	$6.21	15,148
2017-06-16	$5.91	$6.19	$5.90	$6.18	$6.18	21,091
2017-06-15	$5.70	$5.98	$5.70	$5.91	$5.91	14,551
2017-06-14	$5.85	$5.90	$5.68	$5.90	$5.90	44,170
2017-06-13	$5.95	$5.95	$5.84	$5.85	$5.85	20,106
2017-06-12	$6.00	$6.00	$5.96	$5.96	$5.96	20,215
2017-06-09	$6.06	$6.12	$5.89	$6.00	$6.00	15,714
2017-06-08	$6.25	$6.31	$6.06	$6.06	$6.06	20,544
2017-06-07	$6.25	$6.25	$6.13	$6.25	$6.25	9,175
2017-06-06	$6.20	$6.32	$6.06	$6.25	$6.25	10,932
2017-06-05	$6.60	$6.60	$6.20	$6.20	$6.20	17,254
2017-06-02	$6.55	$6.60	$6.48	$6.50	$6.50	38,475
2017-06-01	$6.20	$6.60	$6.15	$6.60	$6.60	40,794
2017-05-31	$6.10	$6.20	$6.00	$6.10	$6.10	14,035
2017-05-30	$6.30	$6.30	$6.10	$6.10	$6.10	10,008
2017-05-26	$6.34	$6.50	$6.21	$6.36	$6.36	15,275
2017-05-25	$5.70	$6.25	$5.70	$6.25	$6.25	19,914
2017-05-24	$5.69	$6.13	$5.65	$5.72	$5.72	29,515
2017-05-23	$5.98	$5.98	$5.60	$5.69	$5.69	147,783
2017-05-22	$6.16	$6.16	$5.95	$5.95	$5.95	20,412
2017-05-19	$6.25	$6.30	$5.95	$6.19	$6.19	40,153
2017-05-18	$6.55	$6.55	$6.20	$6.24	$6.24	55,984
2017-05-17	$6.95	$6.95	$6.50	$6.50	$6.50	14,912
2017-05-16	$6.97	$7.11	$6.96	$7.00	$7.00	15,814
2017-05-15	$7.05	$7.09	$6.92	$7.00	$7.00	15,878
2017-05-12	$6.89	$7.10	$6.83	$7.10	$7.10	17,850
2017-05-11	$6.65	$7.10	$6.55	$6.90	$6.90	78,322
2017-05-10	$6.46	$6.53	$6.35	$6.40	$6.40	18,157
2017-05-09	$6.50	$6.54	$6.46	$6.54	$6.54	8,390
2017-05-08	$6.53	$6.58	$6.48	$6.50	$6.50	11,457
2017-05-05	$6.74	$6.74	$6.47	$6.55	$6.55	17,114
2017-05-04	$6.52	$6.69	$6.35	$6.67	$6.67	68,385
2017-05-03	$7.02	$7.02	$6.32	$6.48	$6.48	51,605
2017-05-02	$7.55	$7.55	$6.90	$6.99	$6.99	49,829
2017-05-01	$7.26	$7.63	$7.26	$7.55	$7.55	50,042
2017-04-28	$7.10	$7.40	$6.99	$7.30	$7.30	35,212
2017-04-27	$7.20	$7.21	$7.05	$7.05	$7.05	24,870
2017-04-26	$7.10	$7.45	$7.06	$7.13	$7.13	259,513
2017-04-25	$6.99	$7.07	$6.85	$7.02	$7.02	91,123
2017-04-24	$6.94	$7.19	$6.88	$6.98	$6.98	271,160
2017-04-21	$6.74	$6.94	$6.45	$6.94	$6.94	8,044,635
2017-04-20	$6.20	$6.55	$6.15	$6.50	$6.50	20,562
2017-04-19	$6.20	$6.25	$6.16	$6.17	$6.17	2,731,648
2017-04-18	$6.00	$6.28	$5.92	$6.28	$6.28	1,207,676
2017-04-17	$6.09	$6.09	$5.92	$5.98	$5.98	1,817,235
2017-04-13	$6.10	$6.15	$6.00	$6.00	$6.00	17,804
2017-04-12	$6.00	$6.20	$5.75	$6.10	$6.10	23,386
2017-04-11	$5.51	$7.00	$5.36	$6.30	$6.30	534,283
2017-04-10	$5.36	$5.59	$5.36	$5.55	$5.55	35,392
2017-04-07	$5.61	$5.65	$5.36	$5.45	$5.45	47,356
2017-04-06	$5.82	$5.83	$5.64	$5.64	$5.64	17,424
2017-04-05	$5.72	$5.83	$5.66	$5.77	$5.77	36,715
2017-04-04	$6.02	$6.02	$5.55	$5.76	$5.76	70,040
2017-04-03	$6.40	$6.40	$5.85	$6.05	$6.05	562,824
2017-03-31	$6.70	$6.70	$6.32	$6.48	$6.48	16,270
2017-03-30	$6.73	$6.87	$6.60	$6.62	$6.62	115,580
2017-03-29	$6.56	$6.95	$6.56	$6.86	$6.86	15,545
2017-03-28	$6.80	$6.80	$6.53	$6.75	$6.75	28,602
2017-03-27	$6.64	$7.00	$6.62	$6.87	$6.87	46,450
2017-03-24	$6.55	$6.65	$6.40	$6.65	$6.65	39,974
2017-03-23	$6.71	$6.85	$6.45	$6.55	$6.55	26,369
2017-03-22	$6.93	$6.98	$6.75	$6.75	$6.75	50,351
2017-03-21	$7.20	$7.20	$6.90	$6.94	$6.94	124,996
2017-03-20	$7.20	$7.28	$7.17	$7.17	$7.17	4,540
2017-03-17	$7.05	$7.24	$7.05	$7.19	$7.19	6,098
2017-03-16	$7.40	$7.50	$7.07	$7.11	$7.11	43,248
2017-03-15	$7.45	$7.50	$7.32	$7.45	$7.45	57,023
2017-03-14	$7.65	$7.65	$7.40	$7.50	$7.50	16,635
2017-03-13	$7.37	$7.70	$7.35	$7.68	$7.68	45,707
2017-03-10	$7.11	$7.35	$6.99	$7.35	$7.35	19,788
2017-03-09	$7.17	$7.30	$6.98	$6.98	$6.98	58,910
2017-03-08	$7.35	$7.36	$7.15	$7.15	$7.15	28,200
2017-03-07	$7.50	$7.50	$7.25	$7.30	$7.30	21,928
2017-03-06	$7.76	$7.76	$7.40	$7.49	$7.49	35,216
2017-03-03	$7.80	$7.88	$7.75	$7.76	$7.76	9,963
2017-03-02	$8.40	$8.53	$7.77	$7.85	$7.85	23,606
2017-03-01	$8.35	$8.73	$8.34	$8.40	$8.40	28,998
2017-02-28	$7.65	$8.42	$7.64	$8.25	$8.25	62,456
2017-02-27	$7.41	$7.64	$7.38	$7.64	$7.64	49,871
2017-02-24	$7.10	$7.48	$7.10	$7.40	$7.40	171,050
2017-02-23	$7.10	$7.35	$6.98	$7.10	$7.10	111,497
2017-02-22	$7.60	$7.60	$6.72	$6.98	$6.98	185,486
2017-02-21	$10.75	$10.91	$4.50	$7.70	$7.70	178,191
2017-02-17	$10.84	$10.84	$10.50	$10.78	$10.78	22,836
2017-02-16	$10.70	$10.90	$10.70	$10.84	$10.84	45,556
2017-02-15	$10.89	$10.93	$10.65	$10.67	$10.67	33,984
2017-02-14	$10.70	$10.94	$10.68	$10.75	$10.75	17,446
2017-02-13	$10.41	$10.70	$10.30	$10.60	$10.60	139,255
2017-02-10	$10.47	$10.65	$10.40	$10.50	$10.50	20,432
2017-02-09	$10.17	$10.70	$10.17	$10.47	$10.47	30,316
2017-02-08	$10.07	$10.17	$10.00	$10.15	$10.15	46,343
2017-02-07	$10.18	$10.50	$9.95	$10.10	$10.10	276,249
2017-02-06	$10.25	$10.75	$10.00	$10.10	$10.10	117,826
2017-02-03	$9.33	$10.19	$9.32	$10.15	$10.15	1,419,201
2017-02-02	$9.20	$9.36	$9.15	$9.25	$9.25	32,272
2017-02-01	$9.45	$9.74	$9.22	$9.30	$9.30	295,489
2017-01-31	$9.05	$9.50	$8.95	$9.45	$9.45	1,253,861
2017-01-30	$8.60	$9.25	$8.30	$8.97	$8.97	73,851
2017-01-27	$8.70	$8.70	$8.37	$8.58	$8.58	21,053
2017-01-26	$8.21	$8.55	$8.21	$8.45	$8.45	69,736
2017-01-25	$8.22	$8.27	$8.22	$8.22	$8.22	29,965
2017-01-24	$8.20	$8.35	$8.11	$8.18	$8.18	89,733
2017-01-23	$8.10	$8.30	$7.68	$8.30	$8.30	34,576
2017-01-20	$8.19	$8.20	$8.10	$8.12	$8.12	580,635
2017-01-19	$8.06	$8.25	$7.76	$8.01	$8.01	33,596
2017-01-18	$8.10	$8.10	$8.00	$8.09	$8.09	30,980
2017-01-17	$7.94	$8.05	$7.94	$8.05	$8.05	22,610
2017-01-13	$7.93	$7.93	$7.93	$7.93	$7.93	650
2017-01-12	$8.01	$8.01	$7.91	$7.91	$7.91	7,685
2017-01-11	$8.10	$8.10	$8.00	$8.02	$8.02	9,746
2017-01-10	$8.07	$8.10	$8.02	$8.05	$8.05	19,292
2017-01-09	$8.10	$8.10	$8.02	$8.03	$8.03	13,570
2017-01-06	$8.00	$8.08	$7.96	$8.07	$8.07	3,081
2017-01-05	$7.90	$8.18	$7.90	$7.98	$7.98	6,004,399
2017-01-04	$7.99	$7.99	$7.88	$7.88	$7.88	15,259
2017-01-03	$8.00	$8.10	$7.90	$7.99	$7.99	89,080
2016-12-30	$8.00	$8.05	$7.90	$7.90	$7.90	21,684
2016-12-29	$8.02	$8.10	$8.00	$8.00	$8.00	28,448
2016-12-28	$7.90	$8.15	$7.87	$8.05	$8.05	132,910
2016-12-27	$7.85	$8.00	$7.66	$7.90	$7.90	57,851
2016-12-23	$7.76	$7.95	$7.65	$7.66	$7.66	24,392
2016-12-22	$7.97	$8.02	$7.65	$7.65	$7.65	36,930
2016-12-21	$7.95	$7.95	$7.65	$7.80	$7.80	41,405
2016-12-20	$8.16	$8.33	$7.95	$7.95	$7.95	72,031
2016-12-19	$8.04	$8.20	$8.04	$8.18	$8.18	13,165
2016-12-16	$8.15	$8.20	$8.00	$8.00	$8.00	21,339
2016-12-15	$8.50	$8.60	$8.15	$8.15	$8.15	27,028
2016-12-14	$8.50	$8.90	$8.47	$8.48	$8.48	38,986
2016-12-13	$8.74	$8.80	$8.50	$8.50	$8.50	33,020
2016-12-12	$8.75	$9.00	$8.55	$8.68	$8.68	16,122
2016-12-09	$8.75	$9.00	$8.60	$8.65	$8.65	22,895
2016-12-08	$9.00	$9.10	$8.74	$8.80	$8.80	45,667
2016-12-07	$8.65	$9.11	$8.65	$8.85	$8.85	50,775
2016-12-06	$8.60	$8.80	$8.20	$8.65	$8.65	37,445
2016-12-05	$8.80	$8.86	$7.80	$8.50	$8.50	54,892
2016-12-02	$9.01	$9.25	$8.74	$8.74	$8.74	10,557,176
2016-12-01	$9.25	$9.74	$8.70	$9.05	$9.05	13,597,251
2016-11-30	$7.88	$9.50	$7.48	$8.88	$8.88	6,197,035
2016-11-29	$7.03	$7.40	$6.80	$6.85	$6.85	20,039
2016-11-28	$7.15	$7.49	$7.00	$7.00	$7.00	9,807
2016-11-25	$7.11	$7.31	$6.84	$7.15	$7.15	6,679
2016-11-23	$7.15	$7.25	$6.84	$7.11	$7.11	10,398
2016-11-22	$7.08	$7.15	$6.80	$7.09	$7.09	13,061
2016-11-21	$7.50	$7.50	$6.90	$7.00	$7.00	36,954
2016-11-18	$7.50	$8.48	$7.20	$7.52	$7.52	64,261
2016-11-17	$6.55	$7.80	$6.55	$7.75	$7.75	60,281
2016-11-16	$6.50	$6.95	$6.50	$6.89	$6.89	26,249
2016-11-15	$7.40	$7.41	$6.25	$6.50	$6.50	41,477
2016-11-14	$7.00	$8.00	$6.98	$7.40	$7.40	84,825
2016-11-11	$6.20	$7.00	$6.20	$6.98	$6.98	42,076
2016-11-10	$5.35	$6.25	$5.35	$6.17	$6.17	40,479
2016-11-09	$4.32	$5.26	$4.32	$5.10	$5.10	140,006
2016-11-08	$4.00	$4.26	$3.91	$4.13	$4.13	50,979
2016-11-07	$4.08	$4.17	$3.90	$4.15	$4.15	35,480
2016-11-04	$4.02	$4.05	$3.86	$4.05	$4.05	28,009,095
2016-11-03	$3.99	$4.03	$3.85	$4.00	$4.00	39,670
2016-11-02	$3.86	$3.95	$3.80	$3.95	$3.95	41,200
2016-11-01	$4.00	$4.02	$3.86	$3.95	$3.95	34,905
2016-10-31	$3.91	$4.01	$3.90	$4.01	$4.01	11,924
2016-10-28	$3.95	$3.95	$3.85	$3.95	$3.95	422,221
2016-10-27	$4.00	$4.02	$3.91	$3.94	$3.94	88,113
2016-10-26	$4.00	$4.02	$3.95	$4.01	$4.01	46,403
2016-10-25	$4.03	$4.05	$3.97	$4.00	$4.00	12,205
2016-10-24	$4.02	$4.05	$4.00	$4.05	$4.05	24,386
2016-10-21	$4.00	$4.04	$3.97	$4.03	$4.03	252,574
2016-10-20	$4.00	$4.05	$4.00	$4.02	$4.02	259,634
2016-10-19	$4.03	$4.07	$4.01	$4.02	$4.02	86,225
2016-10-18	$4.00	$4.05	$3.97	$4.00	$4.00	266,893
2016-10-17	$4.03	$4.06	$4.00	$4.04	$4.04	126,937
2016-10-14	$4.00	$4.08	$4.00	$4.05	$4.05	100,019
2016-10-13	$4.04	$4.08	$4.00	$4.00	$4.00	441,871
2016-10-12	$4.08	$4.10	$3.95	$4.05	$4.05	97,890
2016-10-11	$4.06	$4.06	$3.95	$4.00	$4.00	66,639
2016-10-10	$4.10	$4.10	$4.05	$4.06	$4.06	3,901
2016-10-07	$4.17	$4.30	$4.10	$4.10	$4.10	124,687
2016-10-06	$4.20	$4.23	$4.08	$4.12	$4.12	202,297
2016-10-05	$3.64	$4.20	$3.64	$4.20	$4.20	323,922
2016-10-04	$3.67	$3.89	$3.55	$3.64	$3.64	38,748
2016-10-03	$3.68	$3.68	$3.47	$3.61	$3.61	42,612
2016-09-30	$3.64	$3.68	$3.51	$3.65	$3.65	23,353
2016-09-29	$3.57	$3.68	$3.46	$3.64	$3.64	68,804
2016-09-28	$3.75	$3.75	$3.51	$3.60	$3.60	36,040
2016-09-27	$3.64	$3.75	$3.60	$3.75	$3.75	42,724
2016-09-26	$3.75	$3.77	$3.70	$3.77	$3.77	391,600
2016-09-23	$3.74	$3.81	$3.74	$3.76	$3.76	34,646
2016-09-22	$3.80	$3.81	$3.74	$3.81	$3.81	17,248
2016-09-21	$3.80	$3.90	$3.77	$3.77	$3.77	13,476
2016-09-20	$3.25	$3.80	$3.22	$3.75	$3.75	26,600
2016-09-19	$3.47	$3.47	$3.22	$3.35	$3.35	15,269
2016-09-16	$3.35	$3.48	$3.26	$3.40	$3.40	8,157
2016-09-15	$3.29	$3.41	$3.25	$3.40	$3.40	19,256
2016-09-14	$3.31	$3.32	$3.16	$3.32	$3.32	8,085
2016-09-13	$3.40	$3.40	$3.15	$3.35	$3.35	28,724
2016-09-12	$3.80	$3.80	$3.40	$3.40	$3.40	26,665
2016-09-09	$3.97	$4.00	$3.85	$4.00	$4.00	4,542
2016-09-08	$3.95	$3.97	$3.82	$3.95	$3.95	7,900
2016-09-07	$3.93	$3.96	$3.85	$3.95	$3.95	6,727
2016-09-06	$3.90	$4.00	$3.80	$3.93	$3.93	15,147
2016-09-02	$4.00	$4.00	$3.90	$4.00	$4.00	12,022
2016-09-01	$3.94	$4.05	$3.90	$4.05	$4.05	16,456
2016-08-31	$4.01	$4.14	$3.94	$4.09	$4.09	23,140
2016-08-30	$4.10	$4.15	$4.01	$4.12	$4.12	14,853
2016-08-29	$4.21	$4.24	$4.10	$4.23	$4.23	13,685
2016-08-26	$4.16	$4.25	$4.15	$4.25	$4.25	2,287
2016-08-25	$4.01	$4.23	$4.00	$4.20	$4.20	9,884
2016-08-24	$4.26	$4.26	$4.02	$4.15	$4.15	27,272
2016-08-23	$4.36	$4.36	$4.30	$4.36	$4.36	22,494
2016-08-22	$4.35	$4.36	$4.30	$4.36	$4.36	8,578
2016-08-19	$4.36	$4.36	$4.34	$4.35	$4.35	1,739
2016-08-18	$4.31	$4.45	$4.30	$4.45	$4.45	35,623
2016-08-17	$4.40	$4.45	$4.35	$4.45	$4.45	8,205
2016-08-16	$4.41	$4.41	$4.36	$4.36	$4.36	1,296
2016-08-15	$4.30	$4.35	$4.30	$4.31	$4.31	2,062
2016-08-12	$4.40	$4.40	$4.30	$4.30	$4.30	7,890
2016-08-11	$4.39	$4.42	$4.30	$4.39	$4.39	19,927
2016-08-10	$4.40	$4.40	$4.31	$4.32	$4.32	7,956
2016-08-09	$4.44	$4.45	$4.36	$4.36	$4.36	14,250
2016-08-08	$4.40	$4.45	$4.36	$4.40	$4.40	23,060
2016-08-05	$4.38	$4.44	$4.38	$4.44	$4.44	4,575
2016-08-04	$4.37	$4.37	$4.37	$4.37	$4.37	250
2016-08-03	$4.40	$4.45	$4.35	$4.39	$4.39	14,502
2016-08-02	$4.32	$4.45	$4.32	$4.45	$4.45	9,107
2016-08-01	$4.45	$4.50	$4.35	$4.45	$4.45	25,591
2016-07-29	$4.46	$4.50	$4.46	$4.50	$4.50	2,336
2016-07-28	$4.46	$4.49	$4.40	$4.45	$4.45	16,235
2016-07-27	$4.52	$4.52	$4.45	$4.50	$4.50	25,183
2016-07-26	$4.68	$4.69	$4.50	$4.54	$4.54	164,426
2016-07-25	$4.70	$4.90	$4.65	$4.65	$4.65	6,608
2016-07-22	$4.67	$4.70	$4.55	$4.66	$4.66	7,000
2016-07-21	$4.65	$4.67	$4.55	$4.67	$4.67	10,623
2016-07-20	$4.65	$4.65	$4.53	$4.65	$4.65	16,967
2016-07-19	$4.55	$4.66	$4.52	$4.65	$4.65	25,273
2016-07-18	$4.65	$4.68	$4.49	$4.65	$4.65	9,400
2016-07-15	$4.70	$4.71	$4.55	$4.67	$4.67	10,772
2016-07-14	$4.63	$4.77	$4.60	$4.70	$4.70	7,586
2016-07-13	$4.65	$4.72	$4.52	$4.70	$4.70	12,242
2016-07-12	$4.61	$4.73	$4.61	$4.68	$4.68	4,325
2016-07-11	$4.57	$4.62	$4.46	$4.61	$4.61	20,919
2016-07-08	$4.64	$4.64	$4.45	$4.57	$4.57	8,975
2016-07-07	$4.63	$4.63	$4.51	$4.60	$4.60	5,766
2016-07-06	$4.65	$4.65	$4.50	$4.60	$4.60	14,450
2016-07-05	$4.51	$4.66	$4.51	$4.60	$4.60	11,426
2016-07-01	$4.60	$4.70	$4.50	$4.60	$4.60	8,575
2016-06-30	$4.55	$4.80	$4.46	$4.66	$4.66	28,464
2016-06-29	$4.62	$4.65	$4.40	$4.62	$4.62	11,426
2016-06-28	$4.69	$4.69	$4.40	$4.60	$4.60	2,076
2016-06-27	$4.51	$4.59	$4.43	$4.55	$4.55	6,732
2016-06-24	$4.60	$4.70	$4.46	$4.70	$4.70	47,203
2016-06-23	$4.64	$4.70	$4.64	$4.70	$4.70	6,259
2016-06-22	$4.72	$4.72	$4.60	$4.64	$4.64	7,667
2016-06-21	$4.68	$4.73	$4.66	$4.72	$4.72	2,078
2016-06-20	$4.68	$4.71	$4.49	$4.70	$4.70	19,714,063
2016-06-17	$4.63	$4.67	$4.55	$4.66	$4.66	18,540
2016-06-16	$4.68	$4.68	$4.55	$4.63	$4.63	65,517
2016-06-15	$4.54	$4.66	$4.50	$4.65	$4.65	23,066
2016-06-14	$4.69	$4.69	$4.51	$4.51	$4.51	38,862
2016-06-13	$4.74	$4.74	$4.66	$4.69	$4.69	21,802
2016-06-10	$4.85	$4.85	$4.66	$4.74	$4.74	66,766
2016-06-09	$4.88	$4.90	$4.77	$4.82	$4.82	41,287
2016-06-08	$4.91	$4.97	$4.80	$4.82	$4.82	17,897
2016-06-07	$4.97	$5.07	$4.80	$4.85	$4.85	48,429
2016-06-06	$5.09	$5.10	$4.75	$4.97	$4.97	25,934
2016-06-03	$5.05	$5.11	$4.92	$5.00	$5.00	16,222
2016-06-02	$4.69	$5.06	$4.69	$5.05	$5.05	41,577
2016-06-01	$4.69	$4.79	$4.59	$4.69	$4.69	34,724
2016-05-31	$4.74	$4.84	$4.67	$4.75	$4.75	36,560
2016-05-27	$4.53	$4.75	$4.50	$4.70	$4.70	51,460
2016-05-26	$4.38	$4.59	$4.38	$4.57	$4.57	35,444
2016-05-25	$4.25	$4.40	$4.20	$4.31	$4.31	8,581
2016-05-24	$4.38	$4.40	$4.15	$4.25	$4.25	10,896
2016-05-23	$4.20	$4.40	$4.11	$4.38	$4.38	21,499
2016-05-20	$4.04	$4.40	$4.04	$4.33	$4.33	85,341
2016-05-19	$4.05	$4.05	$4.00	$4.00	$4.00	2,174
2016-05-18	$4.04	$4.04	$4.00	$4.04	$4.04	1,585
2016-05-17	$4.01	$4.04	$3.90	$4.04	$4.04	17,420
2016-05-16	$3.98	$4.04	$3.98	$4.00	$4.00	1,443
2016-05-13	$3.98	$4.05	$3.98	$3.98	$3.98	28,941
2016-05-12	$4.07	$4.07	$3.98	$3.98	$3.98	22,890
2016-05-11	$4.11	$4.11	$4.03	$4.03	$4.03	10,655
2016-05-10	$4.08	$4.12	$4.07	$4.12	$4.12	3,493
2016-05-09	$4.19	$4.20	$4.07	$4.10	$4.10	8,560
2016-05-06	$4.13	$4.18	$4.08	$4.18	$4.18	27,094
2016-05-05	$4.13	$4.20	$4.13	$4.13	$4.13	7,982
2016-05-04	$4.20	$4.27	$4.15	$4.25	$4.25	11,688
2016-05-03	$4.25	$4.28	$4.22	$4.27	$4.27	21,100
2016-05-02	$4.25	$4.40	$4.25	$4.26	$4.26	4,450
2016-04-29	$4.25	$4.46	$4.25	$4.45	$4.45	55,003
2016-04-28	$4.20	$4.31	$4.13	$4.28	$4.28	22,545
2016-04-27	$4.12	$4.20	$4.06	$4.20	$4.20	4,701
2016-04-26	$4.21	$4.21	$4.10	$4.15	$4.15	9,021
2016-04-25	$4.21	$4.21	$4.09	$4.21	$4.21	3,650
2016-04-22	$4.25	$4.33	$4.05	$4.25	$4.25	14,079
2016-04-21	$4.30	$4.34	$4.20	$4.25	$4.25	10,880
2016-04-20	$4.15	$4.35	$4.10	$4.35	$4.35	7,825
2016-04-19	$4.18	$4.39	$4.03	$4.39	$4.39	12,677
2016-04-18	$4.25	$4.40	$4.18	$4.18	$4.18	11,251
2016-04-15	$5.05	$5.10	$4.13	$4.26	$4.26	191,312
2016-04-14	$4.85	$5.00	$4.59	$5.00	$5.00	64,634
2016-04-13	$4.75	$5.20	$4.64	$4.80	$4.80	62,937
2016-04-12	$4.08	$5.00	$4.05	$4.77	$4.77	232,428
2016-04-11	$4.15	$4.17	$4.02	$4.02	$4.02	17,790
2016-04-08	$4.13	$4.20	$4.05	$4.13	$4.13	53,900
2016-04-07	$4.20	$4.20	$4.15	$4.20	$4.20	7,912
2016-04-06	$4.21	$4.21	$4.16	$4.16	$4.16	4,093
2016-04-05	$4.10	$4.31	$4.10	$4.15	$4.15	1,762
2016-04-04	$4.24	$4.30	$4.10	$4.18	$4.18	14,178
2016-04-01	$4.10	$4.20	$4.10	$4.20	$4.20	1,155
2016-03-31	$4.11	$4.20	$3.91	$4.20	$4.20	147,514
2016-03-30	$4.10	$4.14	$4.10	$4.13	$4.13	6,040
2016-03-29	$4.29	$4.29	$4.05	$4.15	$4.15	61,470
2016-03-28	$4.30	$4.30	$4.13	$4.27	$4.27	15,515
2016-03-24	$4.23	$4.37	$4.23	$4.30	$4.30	5,882
2016-03-23	$4.35	$4.35	$4.24	$4.26	$4.26	16,060
2016-03-22	$4.35	$4.35	$4.25	$4.25	$4.25	715
2016-03-21	$4.30	$4.35	$4.01	$4.25	$4.25	25,589
2016-03-18	$4.28	$4.35	$4.15	$4.30	$4.30	8,219
2016-03-17	$4.50	$4.50	$4.00	$4.31	$4.31	157,950
2016-03-16	$4.49	$4.50	$4.37	$4.44	$4.44	11,420
2016-03-15	$4.50	$4.50	$4.35	$4.49	$4.49	6,252
2016-03-14	$4.55	$4.55	$4.35	$4.50	$4.50	6,060
2016-03-11	$4.55	$4.57	$4.31	$4.55	$4.55	12,291
2016-03-10	$4.50	$4.50	$4.25	$4.50	$4.50	5,830
2016-03-09	$4.50	$4.55	$4.25	$4.50	$4.50	11,016
2016-03-08	$4.46	$4.60	$4.46	$4.60	$4.60	10,886
2016-03-07	$4.68	$4.68	$4.37	$4.60	$4.60	17,230
2016-03-04	$4.70	$4.71	$4.57	$4.68	$4.68	79,338
2016-03-03	$4.57	$4.70	$4.57	$4.65	$4.65	5,000
2016-03-02	$4.61	$4.61	$4.35	$4.57	$4.57	14,218
2016-03-01	$4.55	$4.70	$4.55	$4.60	$4.60	3,840
2016-02-29	$4.40	$4.76	$4.40	$4.55	$4.55	50,162
2016-02-26	$4.40	$4.55	$4.30	$4.55	$4.55	2,819
2016-02-25	$4.40	$4.60	$4.39	$4.40	$4.40	14,913
2016-02-24	$4.25	$4.26	$4.06	$4.26	$4.26	13,117
2016-02-23	$4.20	$4.25	$4.10	$4.25	$4.25	4,926
2016-02-22	$4.10	$4.35	$4.06	$4.15	$4.15	7,433
2016-02-19	$4.15	$4.25	$4.10	$4.25	$4.25	3,816
2016-02-18	$4.04	$4.15	$4.01	$4.15	$4.15	30,458
2016-02-17	$4.15	$4.19	$4.04	$4.14	$4.14	39,337
2016-02-16	$4.20	$4.20	$4.01	$4.17	$4.17	13,660
2016-02-12	$4.25	$4.25	$4.25	$4.25	$4.25	2,375
2016-02-11	$4.19	$4.28	$4.10	$4.10	$4.10	20,557
2016-02-10	$4.34	$4.35	$4.07	$4.25	$4.25	29,988
2016-02-09	$4.45	$4.53	$4.44	$4.44	$4.44	17,990
2016-02-08	$4.25	$4.50	$4.20	$4.45	$4.45	10,681
2016-02-05	$4.60	$4.69	$4.27	$4.50	$4.50	35,411
2016-02-04	$4.14	$4.55	$4.14	$4.40	$4.40	72,923
2016-02-03	$4.14	$4.43	$4.06	$4.10	$4.10	18,468
2016-02-02	$4.20	$4.35	$4.02	$4.21	$4.21	10,995
2016-02-01	$4.30	$4.33	$4.00	$4.25	$4.25	9,796
2016-01-29	$3.85	$4.39	$3.85	$4.33	$4.33	63,045
2016-01-28	$3.90	$4.01	$3.76	$3.95	$3.95	33,495
2016-01-27	$4.00	$4.00	$3.85	$4.00	$4.00	17,852
2016-01-26	$3.72	$4.05	$3.72	$4.00	$4.00	14,889
2016-01-25	$4.05	$4.05	$3.72	$3.72	$3.72	17,255
2016-01-22	$3.83	$4.05	$3.75	$4.05	$4.05	7,580
2016-01-21	$3.90	$4.13	$3.68	$3.75	$3.75	26,687
2016-01-20	$3.75	$4.00	$3.65	$3.95	$3.95	26,486
2016-01-19	$4.00	$4.50	$3.70	$4.00	$4.00	22,904
2016-01-15	$4.02	$4.05	$3.75	$4.00	$4.00	26,122
2016-01-14	$4.11	$4.11	$3.85	$3.99	$3.99	24,141
2016-01-13	$4.31	$4.60	$4.10	$4.25	$4.25	39,770
2016-01-12	$4.62	$4.74	$4.25	$4.41	$4.41	22,524
2016-01-11	$4.57	$4.57	$4.29	$4.49	$4.49	18,075
2016-01-08	$4.41	$4.70	$4.35	$4.60	$4.60	7,878
2016-01-07	$4.31	$4.51	$4.15	$4.45	$4.45	27,164
2016-01-06	$4.40	$4.60	$4.30	$4.55	$4.55	10,000
2016-01-05	$4.65	$4.65	$4.31	$4.50	$4.50	12,879
2016-01-04	$4.40	$4.65	$4.09	$4.65	$4.65	12,006

Federal National Mortgage Association (FNMAT) News Headlines

Recent Federal National Mortgage Association (FNMAT) News

Similar Companies to Federal National Mortgage Association (FNMAT) in the None Industry

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

Federal National Mortgage Association (FNMAT) Exchange: OTCQB