JMP Group LLC (JMP) Stock

Data as of May 2, 2025

$7.50 ($0.02) 0.27%

JMP Group LLC - Daily Information

Click for more stock information on JMP Group LLC.

Daily Information	Data
Date	May 2, 2025
Open	$7.49
Previous Close	$7.50
High	$7.51
Low	$7.49
Adjusted Open	$7.49
Previous Adjusted Close	$7.50
Adjusted High	$7.51
Adjusted Low	$7.49

About JMP Group LLC (JMP)

JMP Group LLC is a diversified capital markets firm that provides investment banking, equity research, and sales and trading services to corporate and institutional clients as well as alternative asset management products and services to institutional and high-net-worth investors. JMP Group conducts its investment banking and research, sales and trading activities through JMP Securities and its venture capital and private capital activities through Harvest Capital Strategies and JMP Asset Management.

Invest in JMP Group LLC (JMP)

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

Low correlation to stocks & bonds!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for JMP Group LLC (JMP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-15	$7.49	$7.51	$7.49	$7.50	$7.50	41,783
2021-11-12	$7.48	$7.49	$7.48	$7.48	$7.48	23,278
2021-11-11	$7.70	$7.74	$7.70	$7.72	$7.47	104,929
2021-11-10	$7.70	$7.71	$7.69	$7.70	$7.45	18,550
2021-11-09	$7.70	$7.70	$7.68	$7.70	$7.45	73,767
2021-11-08	$7.71	$7.72	$7.67	$7.68	$7.43	591,962
2021-11-05	$7.62	$7.70	$7.52	$7.70	$7.45	527,361
2021-11-04	$7.50	$7.51	$7.49	$7.50	$7.25	54,143
2021-11-03	$7.44	$7.50	$7.44	$7.49	$7.25	20,759
2021-11-02	$7.47	$7.50	$7.47	$7.50	$7.26	12,599
2021-11-01	$7.48	$7.50	$7.47	$7.49	$7.25	45,071
2021-10-29	$7.50	$7.50	$7.48	$7.49	$7.25	28,404
2021-10-28	$7.48	$7.50	$7.48	$7.50	$7.26	18,939
2021-10-27	$7.48	$7.50	$7.48	$7.49	$7.25	20,443
2021-10-26	$7.50	$7.52	$7.48	$7.49	$7.25	18,747
2021-10-25	$7.47	$7.50	$7.47	$7.50	$7.26	54,694
2021-10-22	$7.48	$7.49	$7.47	$7.49	$7.25	32,473
2021-10-21	$7.46	$7.49	$7.46	$7.47	$7.23	10,871
2021-10-20	$7.48	$7.49	$7.47	$7.49	$7.25	11,463
2021-10-19	$7.47	$7.49	$7.46	$7.49	$7.25	14,197
2021-10-18	$7.44	$7.48	$7.44	$7.47	$7.23	35,534
2021-10-15	$7.48	$7.49	$7.47	$7.49	$7.25	12,709
2021-10-14	$7.53	$7.53	$7.46	$7.48	$7.24	22,437
2021-10-13	$7.50	$7.55	$7.48	$7.49	$7.25	45,910
2021-10-12	$7.47	$7.50	$7.47	$7.49	$7.25	21,213
2021-10-11	$7.49	$7.55	$7.14	$7.49	$7.25	46,661
2021-10-08	$7.49	$7.49	$7.46	$7.48	$7.24	12,406
2021-10-07	$7.49	$7.50	$7.46	$7.47	$7.23	32,772
2021-10-06	$7.44	$7.48	$7.44	$7.47	$7.23	11,988
2021-10-05	$7.46	$7.49	$7.45	$7.46	$7.22	43,081
2021-10-04	$7.47	$7.47	$7.45	$7.46	$7.22	24,032
2021-10-01	$7.47	$7.47	$7.46	$7.46	$7.22	48,642
2021-09-30	$7.44	$7.47	$7.44	$7.47	$7.23	80,833
2021-09-29	$7.45	$7.47	$7.44	$7.46	$7.22	29,637
2021-09-28	$7.46	$7.47	$7.46	$7.46	$7.22	12,005
2021-09-27	$7.44	$7.48	$7.44	$7.46	$7.22	81,887
2021-09-24	$7.44	$7.47	$7.44	$7.46	$7.22	24,919
2021-09-23	$7.47	$7.47	$7.45	$7.46	$7.22	87,183
2021-09-22	$7.47	$7.47	$7.46	$7.46	$7.22	30,997
2021-09-21	$7.43	$7.49	$7.43	$7.46	$7.22	102,618
2021-09-20	$7.41	$7.46	$7.41	$7.46	$7.22	107,052
2021-09-17	$7.47	$7.48	$7.44	$7.48	$7.24	66,856
2021-09-16	$7.50	$7.50	$7.45	$7.48	$7.24	116,236
2021-09-15	$7.45	$7.48	$7.45	$7.45	$7.21	50,827
2021-09-14	$7.45	$7.46	$7.44	$7.46	$7.22	154,228
2021-09-13	$7.46	$7.47	$7.43	$7.45	$7.21	215,405
2021-09-10	$7.44	$7.48	$7.44	$7.46	$7.22	197,634
2021-09-09	$7.43	$7.47	$7.41	$7.46	$7.22	268,253
2021-09-08	$7.48	$7.56	$7.41	$7.43	$7.19	471,692
2021-09-07	$7.26	$7.41	$7.20	$7.29	$7.06	37,760
2021-09-03	$7.41	$7.67	$7.15	$7.26	$7.03	85,805
2021-09-02	$7.55	$7.62	$7.31	$7.41	$7.17	44,412
2021-09-01	$7.53	$7.78	$7.38	$7.55	$7.31	151,006
2021-08-31	$7.05	$7.45	$6.62	$7.45	$7.21	56,316
2021-08-30	$6.71	$7.11	$6.33	$7.05	$6.82	122,146
2021-08-27	$6.93	$7.05	$6.79	$6.80	$6.58	57,487
2021-08-26	$7.10	$7.15	$6.95	$6.98	$6.76	21,473
2021-08-25	$7.14	$7.21	$7.05	$7.09	$6.86	27,549
2021-08-24	$7.25	$7.26	$7.09	$7.12	$6.89	34,505
2021-08-23	$7.24	$7.35	$7.00	$7.20	$6.97	89,101
2021-08-20	$6.95	$7.09	$6.95	$7.01	$6.79	27,736
2021-08-19	$7.37	$7.38	$6.85	$6.88	$6.66	47,295
2021-08-18	$7.16	$7.40	$7.09	$7.28	$7.05	61,012
2021-08-17	$7.26	$7.26	$7.02	$7.16	$6.93	65,650
2021-08-16	$7.06	$7.20	$6.97	$7.20	$6.97	152,285
2021-08-13	$6.91	$6.91	$6.74	$6.80	$6.58	19,605
2021-08-12	$7.08	$7.09	$6.73	$6.82	$6.60	35,387
2021-08-11	$7.08	$7.08	$6.66	$7.00	$6.78	32,046
2021-08-10	$7.12	$7.14	$6.96	$7.05	$6.82	53,920
2021-08-09	$7.00	$7.20	$6.97	$7.02	$6.79	63,157
2021-08-06	$6.72	$6.97	$6.59	$6.97	$6.75	85,685
2021-08-05	$6.58	$6.75	$6.55	$6.65	$6.44	51,994
2021-08-04	$6.72	$6.88	$6.58	$6.58	$6.37	49,014
2021-08-03	$6.20	$6.71	$6.06	$6.59	$6.38	169,244
2021-08-02	$5.90	$6.34	$5.90	$6.17	$5.97	112,525
2021-07-30	$5.82	$6.03	$5.78	$5.90	$5.71	19,903
2021-07-29	$6.07	$6.12	$5.90	$5.93	$5.74	39,050
2021-07-28	$6.05	$6.12	$6.00	$6.07	$5.88	7,536
2021-07-27	$6.04	$6.12	$5.87	$6.04	$5.85	37,361
2021-07-26	$6.08	$6.08	$5.95	$6.04	$5.85	9,254
2021-07-23	$5.97	$6.11	$5.95	$6.02	$5.83	39,800
2021-07-22	$6.14	$6.14	$5.95	$5.99	$5.80	32,366
2021-07-21	$6.10	$6.15	$5.99	$6.06	$5.87	19,285
2021-07-20	$5.73	$6.10	$5.70	$6.10	$5.90	36,214
2021-07-19	$5.74	$5.79	$5.62	$5.71	$5.53	54,224
2021-07-16	$5.94	$6.07	$5.85	$5.97	$5.78	6,139
2021-07-15	$5.95	$6.15	$5.90	$5.94	$5.75	20,721
2021-07-14	$6.12	$6.15	$5.91	$5.94	$5.75	10,852
2021-07-13	$6.17	$6.29	$5.96	$6.18	$5.98	18,395
2021-07-12	$6.01	$6.20	$5.91	$6.20	$6.00	30,988
2021-07-09	$6.17	$6.20	$5.63	$5.98	$5.79	49,223
2021-07-08	$5.82	$6.20	$5.82	$6.14	$5.94	45,959
2021-07-07	$6.17	$6.19	$6.02	$6.04	$5.85	13,737
2021-07-06	$6.25	$6.25	$6.08	$6.24	$6.04	26,154
2021-07-02	$6.33	$6.35	$6.16	$6.18	$5.98	34,006
2021-07-01	$6.13	$6.33	$6.07	$6.27	$6.07	89,190
2021-06-30	$5.97	$6.17	$5.97	$6.13	$5.93	25,632
2021-06-29	$5.96	$6.05	$5.92	$6.01	$5.82	13,984
2021-06-28	$6.20	$6.20	$5.81	$6.03	$5.84	25,052
2021-06-25	$6.04	$6.04	$5.92	$6.01	$5.82	12,053
2021-06-24	$6.14	$6.14	$5.89	$5.93	$5.74	42,256
2021-06-23	$5.86	$6.09	$5.86	$6.04	$5.85	23,764
2021-06-22	$5.87	$5.96	$5.85	$5.92	$5.73	21,738
2021-06-21	$6.26	$6.34	$5.85	$6.00	$5.81	29,378
2021-06-18	$5.78	$6.19	$5.63	$6.03	$5.84	36,187
2021-06-17	$6.17	$6.34	$5.84	$5.88	$5.69	50,751
2021-06-16	$5.88	$6.15	$5.82	$6.10	$5.90	136,167
2021-06-15	$5.89	$5.94	$5.77	$5.89	$5.70	13,945
2021-06-14	$5.69	$5.88	$5.54	$5.84	$5.65	34,451
2021-06-11	$5.67	$6.03	$5.64	$5.73	$5.55	71,647
2021-06-10	$5.61	$5.69	$5.57	$5.64	$5.46	8,923
2021-06-09	$5.63	$5.77	$5.60	$5.71	$5.53	36,648
2021-06-08	$5.69	$5.78	$5.51	$5.65	$5.47	12,569
2021-06-07	$5.76	$5.80	$5.42	$5.69	$5.51	53,090
2021-06-04	$5.73	$5.84	$5.72	$5.84	$5.65	14,455
2021-06-03	$5.68	$5.85	$5.68	$5.69	$5.51	23,452
2021-06-02	$5.65	$5.85	$5.65	$5.82	$5.63	29,838
2021-06-01	$5.70	$5.77	$5.37	$5.65	$5.47	41,297
2021-05-28	$5.71	$5.73	$5.63	$5.64	$5.46	19,936
2021-05-27	$5.63	$5.83	$5.63	$5.65	$5.47	28,983
2021-05-26	$5.46	$5.74	$5.46	$5.65	$5.47	36,520
2021-05-25	$5.74	$5.97	$5.37	$5.46	$5.28	43,999
2021-05-24	$5.26	$5.70	$5.26	$5.65	$5.47	95,453
2021-05-21	$5.59	$5.59	$5.27	$5.27	$5.10	37,018
2021-05-20	$5.66	$5.66	$5.48	$5.55	$5.37	16,332
2021-05-19	$5.64	$5.68	$5.47	$5.66	$5.48	18,113
2021-05-18	$5.52	$5.70	$5.52	$5.57	$5.39	16,186
2021-05-17	$5.49	$5.68	$5.28	$5.58	$5.40	68,704
2021-05-14	$5.48	$5.60	$5.46	$5.51	$5.33	67,710
2021-05-13	$5.30	$5.54	$5.27	$5.47	$5.29	91,949
2021-05-12	$5.14	$5.30	$5.14	$5.19	$5.02	26,819
2021-05-11	$5.28	$5.44	$5.10	$5.25	$5.08	117,597
2021-05-10	$5.25	$5.47	$5.25	$5.47	$5.29	135,244
2021-05-07	$4.93	$5.30	$4.93	$5.17	$5.00	66,600
2021-05-06	$5.03	$5.16	$4.66	$4.88	$4.72	124,235
2021-05-05	$5.11	$5.14	$5.01	$5.05	$4.89	44,744
2021-05-04	$5.36	$5.47	$5.09	$5.09	$4.93	140,938
2021-05-03	$5.56	$5.62	$5.30	$5.36	$5.19	137,926
2021-04-30	$6.35	$6.42	$5.14	$5.56	$5.38	444,670
2021-04-29	$6.53	$6.56	$6.07	$6.33	$6.13	419,101
2021-04-28	$6.64	$6.67	$6.32	$6.42	$6.21	45,500
2021-04-27	$6.73	$6.83	$6.60	$6.61	$6.40	29,487
2021-04-26	$6.71	$6.90	$6.71	$6.84	$6.62	56,054
2021-04-23	$6.73	$6.81	$6.60	$6.78	$6.56	27,074
2021-04-22	$6.97	$6.97	$6.44	$6.77	$6.55	43,833
2021-04-21	$6.99	$7.05	$6.77	$6.89	$6.67	29,852
2021-04-20	$6.91	$6.96	$6.65	$6.91	$6.69	64,932
2021-04-19	$6.72	$6.91	$6.70	$6.90	$6.68	59,281
2021-04-16	$6.48	$6.90	$6.42	$6.77	$6.55	62,504
2021-04-15	$6.85	$6.99	$6.41	$6.56	$6.35	50,468
2021-04-14	$7.05	$7.30	$6.70	$6.75	$6.53	105,261
2021-04-13	$6.77	$7.00	$6.64	$6.99	$6.77	92,130
2021-04-12	$6.50	$6.75	$6.07	$6.69	$6.48	94,413
2021-04-09	$6.39	$6.72	$6.31	$6.72	$6.50	85,769
2021-04-08	$6.62	$6.62	$6.25	$6.38	$6.18	19,302
2021-04-07	$6.17	$6.55	$6.17	$6.53	$6.32	76,284
2021-04-06	$6.43	$6.49	$6.18	$6.30	$6.10	21,812
2021-04-05	$6.30	$6.54	$6.00	$6.40	$6.19	77,189
2021-04-01	$6.00	$6.27	$5.92	$6.08	$5.88	20,958
2021-03-31	$5.85	$6.20	$5.80	$5.98	$5.79	39,895
2021-03-30	$5.90	$6.15	$5.65	$5.96	$5.77	21,427
2021-03-29	$5.96	$6.18	$5.58	$5.87	$5.68	34,248
2021-03-26	$6.10	$6.22	$5.63	$5.85	$5.66	49,236
2021-03-25	$6.05	$6.34	$6.02	$6.11	$5.91	37,322
2021-03-24	$6.44	$6.50	$5.95	$5.98	$5.79	55,392
2021-03-23	$6.43	$6.65	$6.18	$6.24	$6.04	50,148
2021-03-22	$6.30	$6.80	$6.13	$6.67	$6.46	174,580
2021-03-19	$5.87	$6.17	$5.87	$6.10	$5.90	43,350
2021-03-18	$5.89	$6.39	$5.80	$5.82	$5.63	106,422
2021-03-17	$5.60	$6.02	$5.60	$5.87	$5.68	56,042
2021-03-16	$5.61	$5.81	$5.53	$5.66	$5.48	70,981
2021-03-15	$5.80	$5.85	$5.69	$5.70	$5.52	28,579
2021-03-12	$6.02	$6.10	$5.69	$5.84	$5.65	74,469
2021-03-11	$5.45	$6.40	$5.28	$6.15	$5.95	174,048
2021-03-10	$5.46	$5.70	$5.35	$5.56	$5.38	74,080
2021-03-09	$5.21	$5.48	$5.21	$5.35	$5.18	68,618
2021-03-08	$5.14	$5.39	$5.10	$5.23	$5.06	62,952
2021-03-05	$5.26	$5.40	$5.02	$5.26	$5.09	86,867
2021-03-04	$5.56	$5.65	$5.19	$5.34	$5.17	74,657
2021-03-03	$5.80	$5.85	$5.57	$5.65	$5.47	62,235
2021-03-02	$5.79	$5.85	$5.52	$5.76	$5.58	66,538
2021-03-01	$5.58	$5.84	$5.36	$5.70	$5.52	164,555
2021-02-26	$5.31	$5.55	$5.01	$5.29	$5.12	266,566
2021-02-25	$6.11	$6.14	$5.33	$5.35	$5.18	208,617
2021-02-24	$5.65	$6.19	$5.50	$6.10	$5.90	366,879
2021-02-23	$5.57	$5.59	$5.12	$5.31	$5.14	271,676
2021-02-22	$6.21	$6.40	$5.75	$5.93	$5.74	707,182
2021-02-19	$8.69	$8.99	$6.35	$7.20	$6.97	21,812,939
2021-02-18	$4.94	$4.98	$4.39	$4.97	$4.81	2,087,451
2021-02-17	$4.93	$4.98	$4.71	$4.95	$4.79	28,443
2021-02-16	$4.94	$4.94	$4.68	$4.78	$4.63	14,405
2021-02-12	$4.91	$4.91	$4.65	$4.68	$4.53	12,236
2021-02-11	$4.59	$4.94	$4.40	$4.80	$4.65	56,680
2021-02-10	$4.45	$4.52	$4.31	$4.52	$4.37	19,551
2021-02-09	$4.33	$4.50	$4.29	$4.41	$4.27	12,353
2021-02-08	$4.43	$4.48	$3.99	$4.25	$4.11	43,863
2021-02-05	$4.35	$4.35	$4.19	$4.32	$4.18	13,528
2021-02-04	$4.22	$4.44	$4.18	$4.32	$4.18	13,087
2021-02-03	$4.29	$4.32	$4.23	$4.26	$4.12	12,471
2021-02-02	$4.25	$4.29	$4.20	$4.28	$4.14	7,900
2021-02-01	$4.17	$4.34	$4.17	$4.29	$4.15	16,524
2021-01-29	$4.35	$4.37	$4.14	$4.21	$4.07	11,638
2021-01-28	$4.11	$4.25	$3.94	$4.20	$4.07	11,796
2021-01-27	$3.96	$4.25	$3.93	$4.19	$4.06	29,943
2021-01-26	$4.10	$4.18	$3.98	$4.18	$4.05	12,468
2021-01-25	$4.09	$4.10	$3.80	$4.04	$3.91	28,556
2021-01-22	$4.07	$4.18	$4.07	$4.15	$4.02	11,989
2021-01-21	$4.14	$4.15	$4.02	$4.10	$3.96	8,724
2021-01-20	$4.06	$4.15	$4.01	$4.04	$3.91	12,529
2021-01-19	$3.96	$4.15	$3.85	$4.06	$3.93	18,971
2021-01-15	$4.10	$4.17	$4.02	$4.03	$3.90	14,581
2021-01-14	$4.08	$4.22	$4.00	$4.08	$3.95	7,003
2021-01-13	$4.05	$4.11	$3.95	$4.00	$3.87	10,764
2021-01-12	$4.02	$4.17	$3.98	$3.99	$3.86	15,043
2021-01-11	$3.82	$4.18	$3.82	$4.00	$3.87	28,334
2021-01-08	$3.77	$4.05	$3.74	$3.94	$3.81	23,640
2021-01-07	$4.09	$4.16	$3.76	$3.87	$3.75	36,176
2021-01-06	$4.05	$4.25	$3.82	$4.02	$3.89	49,311
2021-01-05	$4.00	$4.48	$3.68	$3.94	$3.81	76,505
2021-01-04	$3.86	$3.99	$3.85	$3.93	$3.80	26,446
2020-12-31	$3.98	$4.00	$3.68	$3.85	$3.73	34,778
2020-12-30	$3.85	$3.97	$3.83	$3.90	$3.77	22,362
2020-12-29	$3.74	$3.99	$3.70	$3.82	$3.70	52,106
2020-12-28	$3.68	$3.74	$3.59	$3.69	$3.57	10,738
2020-12-24	$3.69	$3.72	$3.61	$3.63	$3.51	6,075
2020-12-23	$3.64	$3.69	$3.49	$3.64	$3.52	23,007
2020-12-22	$3.64	$3.67	$3.50	$3.60	$3.48	24,971
2020-12-21	$3.49	$3.63	$3.45	$3.59	$3.47	33,474
2020-12-18	$3.70	$3.70	$3.58	$3.66	$3.54	17,178
2020-12-17	$3.65	$3.66	$3.50	$3.64	$3.52	11,150
2020-12-16	$3.62	$3.70	$3.53	$3.58	$3.47	14,386
2020-12-15	$3.42	$3.70	$3.42	$3.67	$3.55	31,065
2020-12-14	$3.43	$3.56	$3.40	$3.50	$3.39	12,908
2020-12-11	$3.44	$3.55	$3.31	$3.55	$3.44	10,282
2020-12-10	$3.49	$3.50	$3.43	$3.44	$3.33	2,525
2020-12-09	$3.46	$3.50	$3.40	$3.49	$3.38	15,247
2020-12-08	$3.64	$3.70	$3.41	$3.53	$3.42	10,498
2020-12-07	$3.63	$3.65	$3.43	$3.57	$3.45	38,922
2020-12-04	$3.59	$3.75	$3.54	$3.57	$3.46	20,187
2020-12-03	$3.40	$3.74	$3.31	$3.51	$3.40	96,312
2020-12-02	$3.10	$3.48	$2.99	$3.34	$3.23	108,083
2020-12-01	$2.97	$3.09	$2.97	$3.09	$3.00	15,051
2020-11-30	$3.05	$3.05	$2.95	$3.00	$2.90	40,608
2020-11-27	$3.05	$3.05	$2.96	$3.03	$2.93	13,927
2020-11-25	$2.99	$3.02	$2.94	$3.02	$2.92	35,318
2020-11-24	$2.93	$2.99	$2.86	$2.98	$2.88	31,190
2020-11-23	$2.66	$2.90	$2.66	$2.85	$2.76	31,702
2020-11-20	$2.66	$2.70	$2.64	$2.70	$2.61	31,482
2020-11-19	$2.70	$2.73	$2.68	$2.68	$2.60	10,348
2020-11-18	$2.80	$2.81	$2.75	$2.76	$2.67	18,051
2020-11-17	$2.69	$2.79	$2.67	$2.79	$2.70	17,017
2020-11-16	$2.58	$2.68	$2.58	$2.68	$2.59	10,753
2020-11-13	$2.56	$2.61	$2.50	$2.59	$2.51	21,709
2020-11-12	$2.56	$2.62	$2.47	$2.48	$2.40	6,620
2020-11-11	$2.49	$2.55	$2.46	$2.55	$2.47	7,843
2020-11-10	$2.53	$2.57	$2.42	$2.44	$2.36	12,625
2020-11-09	$2.50	$2.62	$2.42	$2.45	$2.37	20,300
2020-11-06	$2.42	$2.46	$2.36	$2.41	$2.33	5,956
2020-11-05	$2.38	$2.49	$2.38	$2.45	$2.37	3,489
2020-11-04	$2.40	$2.43	$2.37	$2.38	$2.30	8,628
2020-11-03	$2.44	$2.49	$2.44	$2.45	$2.37	2,445
2020-11-02	$2.44	$2.48	$2.43	$2.45	$2.37	9,493
2020-10-30	$2.45	$2.47	$2.33	$2.47	$2.39	10,813
2020-10-29	$2.57	$2.57	$2.40	$2.48	$2.40	13,325
2020-10-28	$2.59	$2.59	$2.52	$2.52	$2.44	17,625
2020-10-27	$2.50	$2.61	$2.50	$2.51	$2.43	10,173
2020-10-26	$2.65	$2.65	$2.46	$2.48	$2.40	9,435
2020-10-23	$2.59	$2.75	$2.58	$2.66	$2.57	11,799
2020-10-22	$2.60	$2.65	$2.58	$2.58	$2.50	5,031
2020-10-21	$2.56	$2.63	$2.54	$2.56	$2.48	12,105
2020-10-20	$2.51	$2.59	$2.51	$2.55	$2.47	10,881
2020-10-19	$2.57	$2.57	$2.48	$2.51	$2.43	5,193
2020-10-16	$2.50	$2.54	$2.50	$2.54	$2.45	3,871
2020-10-15	$2.53	$2.53	$2.49	$2.53	$2.45	12,621
2020-10-14	$2.53	$2.59	$2.53	$2.57	$2.49	4,944
2020-10-13	$2.48	$2.63	$2.48	$2.55	$2.47	10,928
2020-10-12	$2.49	$2.57	$2.49	$2.57	$2.49	8,473
2020-10-09	$2.51	$2.51	$2.49	$2.49	$2.41	492
2020-10-08	$2.52	$2.53	$2.50	$2.52	$2.44	5,820
2020-10-07	$2.50	$2.53	$2.49	$2.49	$2.41	2,698
2020-10-06	$2.54	$2.54	$2.50	$2.53	$2.44	6,184
2020-10-05	$2.55	$2.55	$2.46	$2.47	$2.39	7,339
2020-10-02	$2.36	$2.42	$2.36	$2.42	$2.34	1,648
2020-10-01	$2.55	$2.55	$2.41	$2.50	$2.42	6,421
2020-09-30	$2.39	$2.54	$2.39	$2.53	$2.45	22,341
2020-09-29	$2.40	$2.44	$2.36	$2.43	$2.35	6,375
2020-09-28	$2.40	$2.45	$2.40	$2.40	$2.32	3,040
2020-09-25	$2.41	$2.46	$2.39	$2.45	$2.37	4,444
2020-09-24	$2.48	$2.50	$2.41	$2.41	$2.33	17,045
2020-09-23	$2.43	$2.43	$2.36	$2.40	$2.32	3,467
2020-09-22	$2.38	$2.41	$2.35	$2.40	$2.32	9,496
2020-09-21	$2.35	$2.42	$2.35	$2.35	$2.27	6,999
2020-09-18	$2.41	$2.51	$2.34	$2.34	$2.26	8,901
2020-09-17	$2.45	$2.45	$2.42	$2.43	$2.35	4,235
2020-09-16	$2.42	$2.52	$2.41	$2.41	$2.33	7,369
2020-09-15	$2.45	$2.62	$2.45	$2.54	$2.46	39,486
2020-09-14	$2.33	$2.43	$2.31	$2.34	$2.26	7,445
2020-09-11	$2.38	$2.50	$2.32	$2.32	$2.25	23,019
2020-09-10	$2.39	$2.43	$2.37	$2.38	$2.30	3,783
2020-09-09	$2.36	$2.46	$2.33	$2.39	$2.31	6,006
2020-09-08	$2.52	$2.53	$2.30	$2.40	$2.32	19,363
2020-09-04	$2.49	$2.56	$2.41	$2.52	$2.44	11,761
2020-09-03	$2.50	$2.54	$2.46	$2.50	$2.42	4,482
2020-09-02	$2.46	$2.46	$2.35	$2.43	$2.35	9,204
2020-09-01	$2.45	$2.45	$2.40	$2.42	$2.34	11,124
2020-08-31	$2.45	$2.50	$2.45	$2.45	$2.37	5,779
2020-08-28	$2.71	$2.71	$2.45	$2.52	$2.44	21,973
2020-08-27	$2.55	$2.55	$2.45	$2.47	$2.39	4,279
2020-08-26	$2.66	$2.66	$2.55	$2.55	$2.47	5,474
2020-08-25	$2.69	$2.76	$2.50	$2.62	$2.54	35,751
2020-08-24	$2.52	$2.60	$2.52	$2.56	$2.48	10,042
2020-08-21	$2.54	$2.61	$2.54	$2.55	$2.47	6,184
2020-08-20	$2.68	$2.68	$2.56	$2.56	$2.48	4,172
2020-08-19	$2.66	$2.69	$2.65	$2.69	$2.61	2,852
2020-08-18	$2.77	$2.77	$2.21	$2.67	$2.58	37,309
2020-08-17	$2.83	$2.87	$2.53	$2.72	$2.63	14,686
2020-08-14	$2.85	$2.89	$2.80	$2.83	$2.74	4,940
2020-08-13	$2.79	$2.84	$2.79	$2.83	$2.74	2,195
2020-08-12	$2.80	$2.83	$2.77	$2.80	$2.71	7,672
2020-08-11	$2.77	$2.77	$2.77	$2.77	$2.68	352
2020-08-10	$2.80	$2.87	$2.80	$2.81	$2.72	9,223
2020-08-07	$2.82	$2.88	$2.81	$2.83	$2.74	12,781
2020-08-06	$2.84	$2.84	$2.77	$2.80	$2.71	2,399
2020-08-05	$2.70	$3.13	$2.70	$2.85	$2.76	80,993
2020-08-04	$2.70	$2.70	$2.66	$2.66	$2.57	1,312
2020-08-03	$2.66	$2.66	$2.60	$2.62	$2.54	37,164
2020-07-31	$2.62	$2.70	$2.62	$2.69	$2.60	7,089
2020-07-30	$2.67	$2.75	$2.63	$2.74	$2.65	15,374
2020-07-29	$2.64	$2.64	$2.64	$2.64	$2.56	4,430
2020-07-28	$2.61	$2.64	$2.61	$2.64	$2.56	5,455
2020-07-27	$2.65	$2.65	$2.61	$2.64	$2.56	5,658
2020-07-24	$2.67	$2.67	$2.67	$2.67	$2.59	1,065
2020-07-23	$2.63	$2.66	$2.62	$2.66	$2.57	10,340
2020-07-22	$2.73	$2.73	$2.63	$2.69	$2.60	2,268
2020-07-21	$2.71	$2.74	$2.68	$2.68	$2.59	2,167
2020-07-20	$2.67	$2.67	$2.67	$2.67	$2.58	77
2020-07-17	$2.68	$2.68	$2.67	$2.67	$2.58	1,337
2020-07-16	$2.74	$2.74	$2.71	$2.73	$2.64	1,439
2020-07-15	$2.64	$2.69	$2.63	$2.67	$2.58	3,148
2020-07-14	$2.59	$2.74	$2.59	$2.74	$2.65	4,388
2020-07-13	$2.63	$2.72	$2.63	$2.72	$2.63	4,576
2020-07-10	$2.65	$2.72	$2.56	$2.66	$2.57	5,076
2020-07-09	$2.75	$2.75	$2.68	$2.69	$2.60	1,733
2020-07-08	$2.75	$2.75	$2.69	$2.69	$2.60	5,450
2020-07-07	$2.70	$2.82	$2.69	$2.82	$2.73	3,741
2020-07-06	$2.77	$2.78	$2.64	$2.78	$2.69	5,570
2020-07-02	$2.88	$2.90	$2.72	$2.79	$2.70	6,702
2020-07-01	$2.74	$2.81	$2.70	$2.75	$2.66	11,980
2020-06-30	$2.75	$2.82	$2.68	$2.78	$2.69	5,960
2020-06-29	$2.68	$2.90	$2.67	$2.90	$2.81	15,262
2020-06-26	$2.55	$2.62	$2.51	$2.60	$2.52	25,712
2020-06-25	$2.70	$2.71	$2.67	$2.67	$2.58	2,365
2020-06-24	$2.70	$2.70	$2.60	$2.70	$2.61	9,163
2020-06-23	$2.82	$2.82	$2.72	$2.75	$2.66	4,999
2020-06-22	$2.80	$2.81	$2.72	$2.81	$2.72	2,373
2020-06-19	$2.78	$2.80	$2.75	$2.79	$2.70	3,434
2020-06-18	$2.77	$2.77	$2.72	$2.72	$2.63	5,423
2020-06-17	$2.72	$2.80	$2.72	$2.79	$2.70	3,068
2020-06-16	$2.62	$2.71	$2.62	$2.71	$2.62	2,577
2020-06-15	$2.55	$2.77	$2.55	$2.77	$2.68	68,444
2020-06-12	$2.76	$2.76	$2.62	$2.71	$2.62	2,492
2020-06-11	$2.57	$2.81	$2.57	$2.81	$2.72	14,171
2020-06-10	$2.73	$2.77	$2.66	$2.66	$2.57	1,609
2020-06-09	$2.72	$2.75	$2.66	$2.66	$2.57	9,818
2020-06-08	$2.85	$2.85	$2.68	$2.79	$2.70	7,233
2020-06-05	$2.82	$2.82	$2.77	$2.82	$2.73	4,243
2020-06-04	$2.81	$2.82	$2.80	$2.80	$2.71	6,017
2020-06-03	$2.85	$2.85	$2.55	$2.79	$2.70	13,361
2020-06-02	$2.91	$2.91	$2.88	$2.88	$2.79	4,815
2020-06-01	$2.91	$2.92	$2.89	$2.89	$2.80	5,460
2020-05-29	$2.90	$2.90	$2.84	$2.88	$2.79	5,807
2020-05-28	$2.85	$2.90	$2.74	$2.90	$2.81	8,902
2020-05-27	$2.70	$2.83	$2.70	$2.81	$2.72	16,061
2020-05-26	$2.80	$2.83	$2.78	$2.79	$2.70	21,794
2020-05-22	$2.73	$2.77	$2.73	$2.77	$2.68	8,569
2020-05-21	$2.75	$2.75	$2.69	$2.69	$2.60	6,118
2020-05-20	$2.73	$2.75	$2.73	$2.73	$2.64	3,316
2020-05-19	$2.72	$2.74	$2.70	$2.73	$2.64	2,202
2020-05-18	$2.70	$2.76	$2.67	$2.73	$2.64	9,876
2020-05-15	$2.68	$2.69	$2.60	$2.65	$2.56	19,606
2020-05-14	$2.68	$2.69	$2.65	$2.69	$2.60	9,902
2020-05-13	$2.62	$2.72	$2.62	$2.68	$2.59	36,710
2020-05-12	$2.65	$2.65	$2.60	$2.64	$2.56	3,555
2020-05-11	$2.65	$2.65	$2.63	$2.64	$2.56	4,955
2020-05-08	$2.62	$2.65	$2.62	$2.65	$2.56	8,149
2020-05-07	$2.63	$2.63	$2.58	$2.59	$2.51	11,981
2020-05-06	$2.45	$2.63	$2.43	$2.63	$2.55	28,749
2020-05-05	$2.48	$2.49	$2.45	$2.45	$2.37	9,675
2020-05-04	$2.41	$2.47	$2.41	$2.44	$2.36	7,795
2020-05-01	$2.59	$2.59	$2.36	$2.42	$2.34	36,530
2020-04-30	$2.46	$2.50	$2.35	$2.50	$2.42	21,700
2020-04-29	$2.47	$2.57	$2.47	$2.57	$2.49	11,914
2020-04-28	$2.44	$2.55	$2.44	$2.50	$2.42	5,788
2020-04-27	$2.55	$2.55	$2.42	$2.46	$2.38	22,797
2020-04-24	$2.55	$2.64	$2.49	$2.64	$2.56	9,340
2020-04-23	$2.45	$2.56	$2.44	$2.56	$2.48	22,438
2020-04-22	$2.34	$2.45	$2.34	$2.42	$2.34	6,385
2020-04-21	$2.34	$2.34	$2.30	$2.31	$2.24	20,777
2020-04-20	$2.40	$2.40	$2.32	$2.34	$2.26	5,729
2020-04-17	$2.35	$2.40	$2.31	$2.40	$2.32	21,527
2020-04-16	$2.34	$2.35	$2.30	$2.35	$2.27	6,979
2020-04-15	$2.25	$2.37	$2.25	$2.34	$2.26	17,710
2020-04-14	$2.37	$2.37	$2.29	$2.37	$2.29	23,993
2020-04-13	$2.43	$2.43	$2.16	$2.25	$2.18	24,318
2020-04-09	$2.33	$2.47	$2.33	$2.37	$2.29	26,672
2020-04-08	$2.30	$2.35	$2.20	$2.35	$2.27	7,120
2020-04-07	$2.35	$2.37	$2.20	$2.32	$2.25	9,182
2020-04-06	$2.20	$2.45	$2.20	$2.28	$2.21	14,185
2020-04-03	$2.39	$2.39	$2.22	$2.31	$2.24	5,017
2020-04-02	$2.42	$2.42	$2.20	$2.29	$2.22	22,337
2020-04-01	$2.30	$2.37	$2.29	$2.35	$2.27	7,787
2020-03-31	$2.36	$2.40	$2.30	$2.40	$2.32	16,742
2020-03-30	$2.33	$2.40	$2.24	$2.40	$2.32	24,563
2020-03-27	$2.33	$2.41	$2.15	$2.40	$2.32	69,939
2020-03-26	$2.52	$2.53	$2.29	$2.46	$2.38	404,366
2020-03-25	$2.67	$2.79	$2.50	$2.57	$2.49	68,821
2020-03-24	$2.80	$2.93	$2.61	$2.68	$2.59	220,997
2020-03-23	$2.50	$2.55	$2.42	$2.44	$2.36	68,398
2020-03-20	$2.65	$2.65	$2.29	$2.53	$2.45	102,828
2020-03-19	$2.60	$2.69	$2.44	$2.69	$2.60	102,784
2020-03-18	$2.77	$2.80	$2.64	$2.72	$2.63	85,943
2020-03-17	$2.85	$2.92	$2.74	$2.90	$2.81	39,094
2020-03-16	$2.70	$2.91	$2.70	$2.91	$2.82	91,493
2020-03-13	$3.20	$3.21	$2.92	$2.92	$2.83	15,632
2020-03-12	$2.99	$3.03	$2.94	$2.96	$2.87	19,887
2020-03-11	$3.39	$3.39	$2.99	$3.01	$2.91	30,835
2020-03-10	$3.10	$3.10	$2.97	$2.99	$2.89	48,346
2020-03-09	$3.05	$3.23	$3.00	$3.04	$2.94	55,432
2020-03-06	$3.10	$3.14	$3.10	$3.14	$3.04	19,922
2020-03-05	$3.16	$3.19	$3.15	$3.15	$3.05	13,133
2020-03-04	$3.19	$3.19	$3.17	$3.18	$3.08	4,923
2020-03-03	$3.16	$3.21	$3.16	$3.20	$3.10	14,690
2020-03-02	$3.17	$3.18	$3.16	$3.18	$3.08	13,493
2020-02-28	$3.15	$3.22	$3.15	$3.19	$3.09	24,173
2020-02-27	$3.15	$3.20	$3.15	$3.18	$3.08	22,551
2020-02-26	$3.20	$3.22	$3.17	$3.18	$3.08	66,258
2020-02-25	$3.21	$3.22	$3.20	$3.20	$3.10	22,291
2020-02-24	$3.24	$3.24	$3.20	$3.21	$3.11	3,461
2020-02-21	$3.24	$3.27	$3.21	$3.25	$3.15	14,280
2020-02-20	$3.30	$3.34	$3.20	$3.22	$3.12	27,870
2020-02-19	$3.04	$3.04	$3.02	$3.02	$2.92	9,947
2020-02-18	$3.03	$3.04	$3.02	$3.03	$2.93	2,816
2020-02-14	$3.04	$3.05	$3.04	$3.04	$2.94	761
2020-02-13	$3.03	$3.03	$3.03	$3.03	$2.93	1,131
2020-02-12	$3.02	$3.03	$3.02	$3.03	$2.93	14,333
2020-02-11	$3.02	$3.03	$3.02	$3.02	$2.92	1,342
2020-02-10	$3.02	$3.03	$3.02	$3.03	$2.93	1,324
2020-02-07	$3.02	$3.03	$3.02	$3.02	$2.92	2,866
2020-02-06	$3.02	$3.03	$3.02	$3.02	$2.92	2,860
2020-02-05	$3.02	$3.04	$3.02	$3.04	$2.94	1,110
2020-02-04	$3.03	$3.03	$3.02	$3.02	$2.92	1,632
2020-02-03	$3.00	$3.02	$3.00	$3.02	$2.92	8,872
2020-01-31	$3.03	$3.03	$3.01	$3.02	$2.92	12,495
2020-01-30	$3.03	$3.05	$3.02	$3.05	$2.95	11,120
2020-01-29	$3.05	$3.05	$3.02	$3.02	$2.92	2,580
2020-01-28	$3.03	$3.03	$3.03	$3.03	$2.93	458
2020-01-27	$3.04	$3.05	$3.02	$3.03	$2.93	6,757
2020-01-24	$3.07	$3.07	$3.07	$3.07	$2.97	170
2020-01-23	$3.08	$3.08	$3.06	$3.07	$2.97	5,855
2020-01-22	$3.04	$3.05	$3.02	$3.05	$2.95	17,059
2020-01-21	$3.02	$3.05	$3.02	$3.03	$2.93	4,946
2020-01-17	$3.06	$3.06	$3.05	$3.06	$2.96	3,129
2020-01-16	$3.11	$3.14	$3.06	$3.06	$2.96	7,921
2020-01-15	$3.06	$3.06	$3.04	$3.04	$2.94	5,289
2020-01-14	$3.06	$3.09	$3.05	$3.05	$2.95	7,910
2020-01-13	$3.07	$3.07	$3.06	$3.06	$2.96	8,795
2020-01-10	$3.11	$3.11	$3.07	$3.09	$2.99	35,643
2020-01-09	$3.15	$3.15	$3.08	$3.09	$2.99	17,483
2020-01-08	$3.14	$3.14	$3.14	$3.14	$3.04	287
2020-01-07	$3.11	$3.14	$3.11	$3.14	$3.04	1,045
2020-01-06	$3.14	$3.15	$3.14	$3.15	$3.05	4,527
2020-01-03	$3.16	$3.16	$3.14	$3.14	$3.04	2,036
2020-01-02	$3.21	$3.26	$3.13	$3.19	$3.09	9,190
2019-12-31	$3.20	$3.24	$3.14	$3.23	$3.13	36,330
2019-12-30	$3.23	$3.29	$3.19	$3.21	$3.11	41,989
2019-12-27	$3.36	$3.36	$3.30	$3.30	$3.19	13,847
2019-12-26	$3.23	$3.35	$3.23	$3.35	$3.24	20,759
2019-12-24	$3.07	$3.23	$3.07	$3.20	$3.10	41,315
2019-12-23	$3.25	$3.30	$3.19	$3.20	$3.10	21,796
2019-12-20	$3.19	$3.29	$3.14	$3.29	$3.18	35,150
2019-12-19	$3.16	$3.27	$3.16	$3.21	$3.11	50,690
2019-12-18	$3.11	$3.15	$3.10	$3.11	$3.01	15,010
2019-12-17	$3.09	$3.12	$3.06	$3.12	$3.02	50,614
2019-12-16	$3.04	$3.12	$3.04	$3.12	$3.02	18,132
2019-12-13	$3.09	$3.09	$3.07	$3.07	$2.97	9,155
2019-12-12	$3.00	$3.09	$3.00	$3.05	$2.95	24,255
2019-12-11	$2.97	$3.09	$2.97	$3.03	$2.93	31,624
2019-12-10	$3.01	$3.05	$2.96	$2.99	$2.89	35,582
2019-12-09	$3.01	$3.05	$2.98	$3.04	$2.94	18,543
2019-12-06	$3.05	$3.10	$3.01	$3.02	$2.92	20,084
2019-12-05	$3.07	$3.10	$3.05	$3.08	$2.98	10,353
2019-12-04	$3.08	$3.11	$3.07	$3.08	$2.98	16,128
2019-12-03	$3.09	$3.11	$3.07	$3.08	$2.98	16,334
2019-12-02	$3.20	$3.28	$3.09	$3.10	$3.00	19,985
2019-11-29	$3.27	$3.29	$3.22	$3.24	$3.14	8,316
2019-11-27	$3.21	$3.25	$3.19	$3.24	$3.14	7,159
2019-11-26	$3.22	$3.27	$3.18	$3.25	$3.15	12,781
2019-11-25	$3.13	$3.23	$3.13	$3.20	$3.10	5,674
2019-11-22	$3.03	$3.30	$3.03	$3.29	$3.18	22,472
2019-11-21	$3.00	$3.17	$2.97	$3.17	$3.07	52,115
2019-11-20	$2.91	$3.05	$2.89	$3.02	$2.92	34,951
2019-11-19	$3.16	$3.17	$3.01	$3.06	$2.96	45,679
2019-11-18	$3.20	$3.20	$3.14	$3.14	$3.04	19,503
2019-11-15	$3.20	$3.22	$3.18	$3.18	$3.08	12,728
2019-11-14	$3.19	$3.24	$3.19	$3.20	$3.10	8,842
2019-11-13	$3.25	$3.27	$3.20	$3.25	$3.11	15,245
2019-11-12	$3.29	$3.29	$3.23	$3.25	$3.11	2,421
2019-11-11	$3.27	$3.28	$3.25	$3.26	$3.12	9,669
2019-11-08	$3.25	$3.27	$3.24	$3.26	$3.12	4,270
2019-11-07	$3.26	$3.30	$3.26	$3.28	$3.14	1,705
2019-11-06	$3.33	$3.33	$3.28	$3.28	$3.14	8,842
2019-11-05	$3.31	$3.34	$3.31	$3.33	$3.18	15,461
2019-11-04	$3.30	$3.35	$3.28	$3.30	$3.15	23,025
2019-11-01	$3.30	$3.30	$3.30	$3.30	$3.15	2,972
2019-10-31	$3.28	$3.34	$3.28	$3.34	$3.19	8,747
2019-10-30	$3.35	$3.35	$3.30	$3.31	$3.16	14,348
2019-10-29	$3.35	$3.39	$3.32	$3.32	$3.17	18,089
2019-10-28	$3.40	$3.43	$3.34	$3.35	$3.20	9,533
2019-10-25	$3.39	$3.46	$3.34	$3.40	$3.25	138,019
2019-10-24	$3.32	$3.43	$3.28	$3.37	$3.22	34,160
2019-10-23	$3.35	$3.35	$3.34	$3.35	$3.20	1,568
2019-10-22	$3.34	$3.36	$3.34	$3.35	$3.20	10,759
2019-10-21	$3.37	$3.39	$3.37	$3.38	$3.23	1,966
2019-10-18	$3.34	$3.43	$3.33	$3.41	$3.26	8,065
2019-10-17	$3.34	$3.38	$3.34	$3.37	$3.22	11,480
2019-10-16	$3.37	$3.42	$3.32	$3.42	$3.27	8,809
2019-10-15	$3.40	$3.40	$3.33	$3.34	$3.19	21,997
2019-10-14	$3.35	$3.35	$3.35	$3.35	$3.20	2,010
2019-10-11	$3.32	$3.38	$3.32	$3.38	$3.23	8,819
2019-10-10	$3.39	$3.40	$3.31	$3.35	$3.20	4,768
2019-10-09	$3.33	$3.46	$3.33	$3.43	$3.28	15,320
2019-10-08	$3.33	$3.35	$3.33	$3.33	$3.18	3,911
2019-10-07	$3.43	$3.43	$3.31	$3.36	$3.21	22,473
2019-10-04	$3.40	$3.43	$3.40	$3.43	$3.28	1,388
2019-10-03	$3.45	$3.45	$3.40	$3.40	$3.25	12,761
2019-10-02	$3.52	$3.52	$3.45	$3.45	$3.30	1,618
2019-10-01	$3.45	$3.45	$3.43	$3.44	$3.29	7,984
2019-09-30	$3.44	$3.44	$3.43	$3.43	$3.28	3,523
2019-09-27	$3.43	$3.47	$3.40	$3.45	$3.30	9,711
2019-09-26	$3.52	$3.53	$3.47	$3.48	$3.33	23,845
2019-09-25	$3.53	$3.54	$3.51	$3.51	$3.36	11,683
2019-09-24	$3.55	$3.55	$3.53	$3.54	$3.38	19,727
2019-09-23	$3.61	$3.61	$3.57	$3.58	$3.42	3,487
2019-09-20	$3.55	$3.63	$3.55	$3.56	$3.40	20,903
2019-09-19	$3.60	$3.67	$3.55	$3.56	$3.40	14,218
2019-09-18	$3.61	$3.62	$3.60	$3.61	$3.45	7,296
2019-09-17	$3.56	$3.62	$3.56	$3.61	$3.45	8,469
2019-09-16	$3.61	$3.63	$3.59	$3.63	$3.47	10,070
2019-09-13	$3.57	$3.60	$3.54	$3.59	$3.43	11,749
2019-09-12	$3.56	$3.59	$3.56	$3.58	$3.42	28,368
2019-09-11	$3.57	$3.59	$3.57	$3.59	$3.43	6,932
2019-09-10	$3.52	$3.55	$3.52	$3.55	$3.39	8,423
2019-09-09	$3.55	$3.55	$3.55	$3.55	$3.39	685
2019-09-06	$3.50	$3.53	$3.50	$3.53	$3.37	2,703
2019-09-05	$3.50	$3.55	$3.50	$3.53	$3.37	8,507
2019-09-04	$3.54	$3.54	$3.51	$3.52	$3.36	9,720
2019-09-03	$3.62	$3.64	$3.53	$3.54	$3.38	5,485
2019-08-30	$3.59	$3.63	$3.59	$3.60	$3.44	14,324
2019-08-29	$3.54	$3.56	$3.54	$3.56	$3.40	15,393
2019-08-28	$3.58	$3.61	$3.54	$3.57	$3.41	10,050
2019-08-27	$3.54	$3.55	$3.52	$3.55	$3.39	19,166
2019-08-26	$3.54	$3.55	$3.50	$3.51	$3.36	26,163
2019-08-23	$3.60	$3.60	$3.53	$3.54	$3.38	3,801
2019-08-22	$3.55	$3.57	$3.54	$3.56	$3.40	6,894
2019-08-21	$3.55	$3.55	$3.54	$3.55	$3.39	1,946
2019-08-20	$3.55	$3.57	$3.54	$3.55	$3.39	4,613
2019-08-19	$3.55	$3.59	$3.53	$3.54	$3.38	27,507
2019-08-16	$3.58	$3.58	$3.56	$3.57	$3.41	9,959
2019-08-15	$3.56	$3.59	$3.53	$3.59	$3.43	18,660
2019-08-14	$3.49	$3.58	$3.49	$3.57	$3.38	12,717
2019-08-13	$3.63	$3.69	$3.63	$3.68	$3.48	33,101
2019-08-12	$3.60	$3.65	$3.58	$3.61	$3.41	15,406
2019-08-09	$3.66	$3.69	$3.61	$3.64	$3.44	48,240
2019-08-08	$3.70	$3.72	$3.70	$3.70	$3.50	5,721
2019-08-07	$3.72	$3.72	$3.68	$3.70	$3.50	25,922
2019-08-06	$3.73	$3.73	$3.68	$3.69	$3.49	14,502
2019-08-05	$3.75	$3.75	$3.68	$3.68	$3.48	46,415
2019-08-02	$3.69	$3.78	$3.67	$3.78	$3.57	20,842
2019-08-01	$3.77	$3.77	$3.68	$3.68	$3.48	35,271
2019-07-31	$3.75	$3.75	$3.72	$3.73	$3.53	10,121
2019-07-30	$3.73	$3.76	$3.71	$3.75	$3.55	26,404
2019-07-29	$3.70	$3.75	$3.67	$3.73	$3.53	60,390
2019-07-26	$3.57	$3.60	$3.56	$3.60	$3.40	6,586
2019-07-25	$3.67	$3.68	$3.55	$3.55	$3.36	140,424
2019-07-24	$3.69	$3.69	$3.64	$3.64	$3.44	64,464
2019-07-23	$3.64	$3.68	$3.64	$3.65	$3.45	21,255
2019-07-22	$3.73	$3.75	$3.64	$3.64	$3.44	37,348
2019-07-19	$3.72	$3.74	$3.69	$3.70	$3.50	22,580
2019-07-18	$3.78	$3.78	$3.65	$3.69	$3.49	23,692
2019-07-17	$3.84	$3.84	$3.78	$3.79	$3.58	7,126
2019-07-16	$3.88	$3.88	$3.80	$3.84	$3.63	27,397
2019-07-15	$3.89	$3.89	$3.88	$3.89	$3.68	8,366
2019-07-12	$3.90	$3.90	$3.89	$3.89	$3.68	2,194
2019-07-11	$3.87	$3.92	$3.87	$3.90	$3.69	16,652
2019-07-10	$3.90	$3.90	$3.83	$3.86	$3.65	38,592
2019-07-09	$3.90	$3.93	$3.90	$3.90	$3.69	15,203
2019-07-08	$3.94	$3.95	$3.93	$3.95	$3.73	2,599
2019-07-05	$3.96	$3.98	$3.94	$3.95	$3.73	21,773
2019-07-03	$3.98	$3.98	$3.94	$3.94	$3.72	3,118
2019-07-02	$3.92	$3.94	$3.92	$3.94	$3.72	9,089
2019-07-01	$3.92	$3.96	$3.92	$3.94	$3.72	5,480
2019-06-28	$3.95	$4.00	$3.92	$3.92	$3.71	3,337
2019-06-27	$3.97	$3.99	$3.92	$3.99	$3.77	9,595
2019-06-26	$3.92	$4.02	$3.92	$3.99	$3.77	6,085
2019-06-25	$3.97	$3.97	$3.93	$3.95	$3.73	11,680
2019-06-24	$4.02	$4.04	$3.95	$3.97	$3.75	21,301
2019-06-21	$4.02	$4.09	$3.99	$3.99	$3.77	12,419
2019-06-20	$4.02	$4.04	$3.98	$3.99	$3.77	63,052
2019-06-19	$4.05	$4.09	$4.05	$4.06	$3.84	3,749
2019-06-18	$3.91	$4.00	$3.88	$4.00	$3.78	57,500
2019-06-17	$3.90	$3.90	$3.89	$3.89	$3.68	5,064
2019-06-14	$3.91	$3.93	$3.91	$3.91	$3.70	24,720
2019-06-13	$3.89	$3.91	$3.89	$3.91	$3.70	5,779
2019-06-12	$3.90	$3.91	$3.89	$3.90	$3.69	25,124
2019-06-11	$3.92	$3.92	$3.89	$3.90	$3.69	126,570
2019-06-10	$3.92	$3.92	$3.90	$3.90	$3.69	48,806
2019-06-07	$3.88	$3.89	$3.87	$3.88	$3.67	84,461
2019-06-06	$3.89	$3.92	$3.88	$3.88	$3.67	11,395
2019-06-05	$3.88	$3.88	$3.87	$3.88	$3.67	13,497
2019-06-04	$3.90	$3.90	$3.87	$3.88	$3.67	16,560
2019-06-03	$3.90	$3.90	$3.86	$3.90	$3.69	27,803
2019-05-31	$3.90	$3.90	$3.88	$3.90	$3.69	14,686
2019-05-30	$3.89	$3.90	$3.85	$3.90	$3.69	79,564
2019-05-29	$3.87	$3.92	$3.87	$3.89	$3.68	65,113
2019-05-28	$3.90	$3.91	$3.89	$3.89	$3.68	33,691
2019-05-24	$3.90	$3.91	$3.90	$3.91	$3.70	22,422
2019-05-23	$3.90	$3.92	$3.89	$3.91	$3.70	44,602
2019-05-22	$3.90	$3.90	$3.89	$3.90	$3.69	56,431
2019-05-21	$3.90	$3.91	$3.89	$3.90	$3.69	35,437
2019-05-20	$3.91	$3.92	$3.90	$3.90	$3.69	21,993
2019-05-17	$3.92	$3.92	$3.90	$3.91	$3.70	48,641
2019-05-16	$3.90	$3.92	$3.90	$3.92	$3.71	13,186
2019-05-15	$3.90	$3.93	$3.89	$3.91	$3.66	19,831
2019-05-14	$3.90	$3.93	$3.86	$3.90	$3.65	58,884
2019-05-13	$3.80	$3.85	$3.71	$3.72	$3.48	33,312
2019-05-10	$3.82	$3.84	$3.80	$3.81	$3.57	19,527
2019-05-09	$3.84	$3.84	$3.84	$3.84	$3.59	2,072
2019-05-08	$3.88	$3.91	$3.83	$3.84	$3.59	19,081
2019-05-07	$3.89	$3.95	$3.84	$3.85	$3.60	75,487
2019-05-06	$3.80	$3.95	$3.80	$3.93	$3.68	49,788
2019-05-03	$3.77	$3.92	$3.77	$3.83	$3.58	76,108
2019-05-02	$4.00	$4.14	$3.96	$3.99	$3.73	49,835
2019-05-01	$3.86	$3.93	$3.80	$3.91	$3.66	42,025
2019-04-30	$3.95	$3.95	$3.85	$3.86	$3.61	26,071
2019-04-29	$3.86	$3.98	$3.86	$3.97	$3.72	25,773
2019-04-26	$4.00	$4.00	$3.98	$3.98	$3.72	11,820
2019-04-25	$3.98	$4.03	$3.98	$3.99	$3.73	17,382
2019-04-24	$3.95	$3.98	$3.95	$3.95	$3.70	5,744
2019-04-23	$4.00	$4.05	$3.97	$3.97	$3.72	18,885
2019-04-22	$3.99	$4.00	$3.98	$4.00	$3.74	27,835
2019-04-18	$3.96	$4.01	$3.94	$3.95	$3.70	57,205
2019-04-17	$4.01	$4.02	$4.00	$4.00	$3.74	40,832
2019-04-16	$3.92	$4.00	$3.92	$3.95	$3.70	27,805
2019-04-15	$4.01	$4.01	$3.81	$3.94	$3.69	18,909
2019-04-12	$4.04	$4.04	$3.98	$4.02	$3.76	36,711
2019-04-11	$4.04	$4.05	$4.03	$4.05	$3.79	7,383
2019-04-10	$4.00	$4.02	$3.99	$4.02	$3.76	20,305
2019-04-09	$4.00	$4.03	$4.00	$4.02	$3.76	19,007
2019-04-08	$3.86	$4.04	$3.86	$3.96	$3.71	68,724
2019-04-05	$3.86	$3.98	$3.81	$3.94	$3.69	48,180
2019-04-04	$3.92	$3.94	$3.88	$3.90	$3.65	53,030
2019-04-03	$3.93	$3.98	$3.93	$3.95	$3.70	27,522
2019-04-02	$3.90	$3.99	$3.80	$3.80	$3.56	41,371
2019-04-01	$3.80	$3.89	$3.80	$3.82	$3.58	86,057
2019-03-29	$3.95	$4.00	$3.75	$3.75	$3.51	60,253
2019-03-28	$4.00	$4.00	$3.89	$3.89	$3.64	31,864
2019-03-27	$3.91	$4.04	$3.90	$3.96	$3.71	47,773
2019-03-26	$4.02	$4.02	$3.92	$3.92	$3.67	57,621
2019-03-25	$4.04	$4.05	$3.98	$4.03	$3.77	21,158
2019-03-22	$4.08	$4.08	$3.98	$3.99	$3.73	35,125
2019-03-21	$4.04	$4.10	$4.04	$4.10	$3.84	21,220
2019-03-20	$3.90	$4.09	$3.88	$4.00	$3.74	77,506
2019-03-19	$3.84	$3.86	$3.79	$3.83	$3.58	46,371
2019-03-18	$3.84	$3.92	$3.78	$3.79	$3.55	122,664
2019-03-15	$4.10	$4.11	$3.94	$3.94	$3.69	23,774
2019-03-14	$4.07	$4.10	$4.06	$4.10	$3.84	13,509
2019-03-13	$4.11	$4.12	$4.05	$4.08	$3.82	8,142
2019-03-12	$3.93	$4.11	$3.93	$4.05	$3.79	31,286
2019-03-11	$3.93	$4.06	$3.93	$4.00	$3.74	16,845
2019-03-08	$3.97	$4.05	$3.95	$3.95	$3.70	16,170
2019-03-07	$3.98	$4.03	$3.98	$4.02	$3.76	54,048
2019-03-06	$4.08	$4.09	$3.94	$3.94	$3.69	50,170
2019-03-05	$4.09	$4.11	$4.05	$4.07	$3.81	22,391
2019-03-04	$4.16	$4.21	$4.10	$4.10	$3.84	25,816
2019-03-01	$4.19	$4.19	$4.09	$4.12	$3.86	23,456
2019-02-28	$4.38	$4.38	$4.21	$4.21	$3.94	15,909
2019-02-27	$4.31	$4.33	$4.25	$4.26	$3.99	17,482
2019-02-26	$4.41	$4.44	$4.32	$4.36	$4.08	10,874
2019-02-25	$4.46	$4.46	$4.35	$4.39	$4.11	26,586
2019-02-22	$4.33	$4.39	$4.30	$4.39	$4.11	4,175
2019-02-21	$4.47	$4.47	$4.23	$4.23	$3.96	22,512
2019-02-20	$4.47	$4.47	$4.30	$4.36	$4.08	16,500
2019-02-19	$4.47	$4.47	$4.42	$4.43	$4.15	9,457
2019-02-15	$4.43	$4.55	$4.43	$4.48	$4.19	20,576
2019-02-14	$4.51	$4.51	$4.34	$4.34	$4.06	19,611
2019-02-13	$4.44	$4.44	$4.32	$4.35	$4.07	17,545
2019-02-12	$4.44	$4.44	$4.39	$4.39	$4.11	3,820
2019-02-11	$4.51	$4.51	$4.41	$4.41	$4.13	610
2019-02-08	$4.43	$4.44	$4.39	$4.44	$4.16	4,416
2019-02-07	$4.40	$4.41	$4.36	$4.36	$4.08	5,197
2019-02-06	$4.50	$4.50	$4.41	$4.43	$4.15	5,023
2019-02-05	$4.49	$4.51	$4.41	$4.42	$4.14	10,021
2019-02-04	$4.52	$4.53	$4.40	$4.41	$4.13	20,553
2019-02-01	$4.52	$4.54	$4.50	$4.50	$4.21	2,533
2019-01-31	$4.55	$4.56	$4.49	$4.56	$4.27	7,799
2019-01-30	$4.55	$4.55	$4.50	$4.50	$4.21	10,198
2019-01-29	$4.55	$4.59	$4.51	$4.58	$4.24	12,617
2019-01-28	$4.48	$4.53	$4.48	$4.51	$4.17	10,553
2019-01-25	$4.58	$4.67	$4.47	$4.47	$4.14	14,493
2019-01-24	$4.42	$4.54	$4.42	$4.54	$4.20	6,793
2019-01-23	$4.46	$4.50	$4.39	$4.39	$4.06	9,946
2019-01-22	$4.50	$4.50	$4.45	$4.48	$4.15	7,757
2019-01-18	$4.52	$4.52	$4.45	$4.48	$4.15	9,869
2019-01-17	$4.48	$4.48	$4.46	$4.46	$4.13	5,315
2019-01-16	$4.44	$4.48	$4.40	$4.45	$4.12	15,935
2019-01-15	$4.54	$4.62	$4.40	$4.44	$4.11	14,714
2019-01-14	$4.49	$4.56	$4.45	$4.50	$4.17	5,825
2019-01-11	$4.36	$4.61	$4.36	$4.60	$4.26	14,119
2019-01-10	$4.35	$4.37	$4.31	$4.33	$4.01	10,236
2019-01-09	$4.30	$4.37	$4.22	$4.37	$4.04	5,505
2019-01-08	$4.30	$4.34	$4.26	$4.34	$4.02	12,270
2019-01-07	$4.32	$4.44	$4.32	$4.35	$4.03	5,745
2019-01-04	$4.34	$4.34	$4.24	$4.31	$3.99	11,126
2019-01-03	$4.25	$4.38	$4.25	$4.35	$4.03	15,188
2019-01-02	$3.90	$4.25	$3.90	$4.24	$3.92	26,523
2018-12-31	$4.05	$4.05	$3.90	$3.90	$3.61	43,833
2018-12-28	$4.19	$4.21	$4.04	$4.07	$3.77	60,233
2018-12-27	$4.12	$4.19	$4.12	$4.18	$3.84	11,726
2018-12-26	$4.05	$4.17	$4.00	$4.16	$3.82	8,605
2018-12-24	$4.01	$4.12	$3.96	$4.06	$3.73	22,310
2018-12-21	$4.09	$4.16	$4.06	$4.11	$3.78	26,014
2018-12-20	$4.27	$4.28	$4.12	$4.14	$3.80	40,749
2018-12-19	$4.32	$4.33	$4.20	$4.25	$3.90	53,267
2018-12-18	$4.35	$4.36	$4.32	$4.34	$3.99	20,310
2018-12-17	$4.34	$4.37	$4.30	$4.33	$3.98	8,726
2018-12-14	$4.32	$4.39	$4.32	$4.33	$3.98	25,006
2018-12-13	$4.52	$4.52	$4.30	$4.32	$3.97	26,372
2018-12-12	$4.63	$4.65	$4.52	$4.55	$4.18	18,184
2018-12-11	$4.51	$4.63	$4.51	$4.62	$4.24	26,799
2018-12-10	$4.49	$4.56	$4.31	$4.49	$4.13	124,150
2018-12-07	$4.60	$4.83	$4.48	$4.59	$4.22	64,788
2018-12-06	$4.69	$4.80	$4.68	$4.70	$4.32	47,421
2018-12-04	$4.87	$4.88	$4.72	$4.82	$4.43	26,573
2018-12-03	$4.97	$4.97	$4.85	$4.88	$4.48	28,714
2018-11-30	$4.90	$4.94	$4.90	$4.91	$4.51	2,784
2018-11-29	$4.83	$4.94	$4.83	$4.90	$4.50	8,483
2018-11-28	$4.89	$4.95	$4.89	$4.94	$4.51	5,832
2018-11-27	$4.84	$4.97	$4.84	$4.88	$4.46	13,593
2018-11-26	$4.95	$4.96	$4.90	$4.90	$4.47	18,813
2018-11-23	$4.87	$4.91	$4.87	$4.91	$4.48	9,757
2018-11-21	$4.90	$4.95	$4.86	$4.94	$4.51	7,613
2018-11-20	$4.92	$4.95	$4.92	$4.92	$4.49	12,988
2018-11-19	$4.92	$4.93	$4.90	$4.93	$4.50	24,432
2018-11-16	$4.90	$4.91	$4.86	$4.91	$4.48	12,529
2018-11-15	$4.83	$4.91	$4.80	$4.91	$4.48	44,220
2018-11-14	$4.94	$4.94	$4.82	$4.82	$4.40	25,753
2018-11-13	$4.94	$4.96	$4.92	$4.92	$4.49	23,700
2018-11-12	$4.92	$4.97	$4.92	$4.94	$4.51	21,508
2018-11-09	$4.97	$4.99	$4.97	$4.98	$4.55	4,188
2018-11-08	$4.96	$4.98	$4.96	$4.98	$4.55	4,964
2018-11-07	$4.98	$5.00	$4.95	$4.97	$4.54	28,850
2018-11-06	$5.00	$5.01	$4.96	$4.97	$4.54	19,261
2018-11-05	$4.93	$5.02	$4.80	$4.98	$4.55	41,890
2018-11-02	$5.00	$5.00	$4.92	$4.98	$4.55	6,385
2018-11-01	$4.84	$4.98	$4.84	$4.93	$4.50	21,155
2018-10-31	$5.03	$5.03	$4.80	$4.80	$4.38	17,010
2018-10-30	$4.93	$5.01	$4.89	$4.99	$4.56	44,656
2018-10-29	$4.99	$5.05	$4.89	$4.89	$4.44	53,303
2018-10-26	$4.99	$5.03	$4.80	$4.95	$4.49	76,248
2018-10-25	$5.05	$5.10	$4.82	$5.00	$4.54	92,475
2018-10-24	$5.10	$5.14	$5.10	$5.10	$4.63	8,610
2018-10-23	$5.07	$5.08	$4.95	$5.07	$4.60	54,786
2018-10-22	$5.05	$5.06	$5.00	$5.05	$4.58	10,204
2018-10-19	$5.04	$5.07	$5.02	$5.07	$4.60	19,466
2018-10-18	$5.17	$5.17	$5.02	$5.02	$4.56	3,822
2018-10-17	$5.12	$5.17	$5.06	$5.12	$4.65	6,892
2018-10-16	$4.93	$5.10	$4.80	$5.07	$4.60	44,400
2018-10-15	$5.12	$5.12	$4.97	$5.00	$4.54	54,051
2018-10-12	$5.12	$5.12	$5.07	$5.10	$4.63	9,167
2018-10-11	$5.04	$5.10	$5.00	$5.08	$4.61	14,108
2018-10-10	$5.12	$5.12	$5.06	$5.06	$4.59	3,485
2018-10-09	$5.05	$5.08	$5.05	$5.06	$4.59	21,757
2018-10-08	$5.17	$5.17	$4.99	$5.04	$4.58	31,853
2018-10-05	$5.17	$5.24	$5.17	$5.17	$4.69	23,833
2018-10-04	$5.20	$5.20	$5.17	$5.18	$4.70	4,742
2018-10-03	$5.21	$5.21	$5.19	$5.20	$4.72	1,542
2018-10-02	$5.30	$5.33	$5.24	$5.24	$4.76	16,195
2018-10-01	$5.32	$5.33	$5.24	$5.27	$4.78	7,896
2018-09-28	$5.27	$5.33	$5.22	$5.31	$4.82	41,527
2018-09-27	$5.30	$5.30	$5.22	$5.28	$4.79	18,914
2018-09-26	$5.25	$5.30	$5.25	$5.30	$4.78	7,594
2018-09-25	$5.24	$5.30	$5.24	$5.29	$4.77	9,425
2018-09-24	$5.22	$5.25	$5.20	$5.20	$4.69	11,740
2018-09-21	$5.23	$5.25	$5.22	$5.22	$4.71	11,096
2018-09-20	$5.24	$5.24	$5.22	$5.23	$4.72	17,705
2018-09-19	$5.25	$5.32	$5.22	$5.24	$4.73	5,635
2018-09-18	$5.31	$5.31	$5.29	$5.29	$4.77	11,004
2018-09-17	$5.28	$5.33	$5.28	$5.30	$4.78	8,302
2018-09-14	$5.31	$5.31	$5.28	$5.31	$4.79	17,691
2018-09-13	$5.22	$5.27	$5.15	$5.26	$4.75	9,058
2018-09-12	$5.24	$5.35	$5.24	$5.28	$4.77	8,017
2018-09-11	$5.25	$5.28	$5.25	$5.28	$4.77	20,232
2018-09-10	$5.27	$5.39	$5.27	$5.28	$4.77	29,304
2018-09-07	$5.40	$5.41	$5.28	$5.28	$4.77	35,223
2018-09-06	$5.30	$5.43	$5.30	$5.40	$4.87	15,499
2018-09-05	$5.27	$5.40	$5.23	$5.26	$4.75	28,905
2018-09-04	$5.24	$5.26	$5.20	$5.25	$4.74	62,167
2018-08-31	$5.36	$5.42	$5.29	$5.29	$4.77	31,879
2018-08-30	$5.27	$5.43	$5.27	$5.39	$4.87	23,432
2018-08-29	$5.37	$5.44	$5.37	$5.44	$4.88	37,210
2018-08-28	$5.40	$5.43	$5.37	$5.37	$4.82	30,616
2018-08-27	$5.52	$5.52	$5.40	$5.44	$4.88	21,248
2018-08-24	$5.44	$5.44	$5.39	$5.39	$4.84	9,533
2018-08-23	$5.42	$5.43	$5.39	$5.40	$4.85	8,567
2018-08-22	$5.41	$5.53	$5.37	$5.38	$4.83	24,741
2018-08-21	$5.41	$5.49	$5.37	$5.43	$4.87	27,510
2018-08-20	$5.50	$5.50	$5.31	$5.32	$4.78	38,075
2018-08-17	$5.43	$5.53	$5.35	$5.50	$4.94	36,465
2018-08-16	$5.43	$5.49	$5.32	$5.43	$4.87	23,216
2018-08-15	$5.46	$5.56	$5.35	$5.45	$4.89	29,425
2018-08-14	$5.31	$5.43	$5.31	$5.36	$4.81	21,502
2018-08-13	$5.42	$5.42	$5.28	$5.28	$4.74	20,657
2018-08-10	$5.53	$5.53	$5.40	$5.46	$4.90	15,570
2018-08-09	$5.53	$5.56	$5.48	$5.48	$4.92	6,373
2018-08-08	$5.50	$5.51	$5.46	$5.48	$4.92	16,713
2018-08-07	$5.59	$5.59	$5.46	$5.51	$4.95	37,584
2018-08-06	$5.59	$5.72	$5.46	$5.52	$4.95	59,896
2018-08-03	$5.48	$5.48	$5.40	$5.45	$4.89	33,276
2018-08-02	$5.43	$5.55	$5.35	$5.48	$4.92	44,072
2018-08-01	$5.46	$5.46	$5.39	$5.39	$4.84	4,139
2018-07-31	$5.35	$5.44	$5.35	$5.42	$4.87	19,465
2018-07-30	$5.30	$5.34	$5.30	$5.31	$4.77	7,227
2018-07-27	$5.45	$5.45	$5.32	$5.41	$4.83	16,987
2018-07-26	$5.45	$5.45	$5.35	$5.38	$4.80	15,732
2018-07-25	$5.40	$5.40	$5.31	$5.35	$4.78	11,229
2018-07-24	$5.34	$5.40	$5.33	$5.39	$4.81	13,400
2018-07-23	$5.33	$5.35	$5.33	$5.34	$4.77	5,716
2018-07-20	$5.33	$5.34	$5.33	$5.33	$4.76	3,539
2018-07-19	$5.30	$5.35	$5.30	$5.30	$4.73	13,082
2018-07-18	$5.30	$5.44	$5.30	$5.35	$4.78	5,582
2018-07-17	$5.40	$5.40	$5.29	$5.34	$4.77	9,188
2018-07-16	$5.49	$5.49	$5.33	$5.33	$4.76	17,443
2018-07-13	$5.44	$5.45	$5.40	$5.44	$4.86	8,385
2018-07-12	$5.42	$5.42	$5.40	$5.40	$4.82	1,465
2018-07-11	$5.36	$5.40	$5.36	$5.39	$4.81	3,569
2018-07-10	$5.38	$5.49	$5.33	$5.37	$4.80	26,096
2018-07-09	$5.40	$5.43	$5.36	$5.38	$4.80	17,626
2018-07-06	$5.40	$5.42	$5.36	$5.37	$4.79	9,150
2018-07-05	$5.39	$5.47	$5.37	$5.41	$4.83	7,384
2018-07-03	$5.34	$5.38	$5.33	$5.34	$4.77	8,879
2018-07-02	$5.32	$5.33	$5.32	$5.33	$4.76	420
2018-06-29	$5.30	$5.37	$5.29	$5.37	$4.79	21,222
2018-06-28	$5.40	$5.47	$5.36	$5.36	$4.78	32,274
2018-06-27	$5.44	$5.47	$5.30	$5.35	$4.75	21,235
2018-06-26	$5.43	$5.46	$5.40	$5.42	$4.81	29,356
2018-06-25	$5.30	$5.39	$5.28	$5.36	$4.76	36,932
2018-06-22	$5.19	$5.42	$5.19	$5.37	$4.77	121,253
2018-06-21	$5.14	$5.14	$5.12	$5.13	$4.55	12,427
2018-06-20	$5.14	$5.20	$5.11	$5.12	$4.54	22,787
2018-06-19	$5.15	$5.18	$5.10	$5.10	$4.53	13,286
2018-06-18	$5.08	$5.15	$5.08	$5.15	$4.57	4,455
2018-06-15	$5.13	$5.14	$5.07	$5.13	$4.55	23,359
2018-06-14	$5.15	$5.18	$5.11	$5.11	$4.54	11,516
2018-06-13	$5.10	$5.12	$5.04	$5.10	$4.53	35,383
2018-06-12	$5.10	$5.15	$5.03	$5.15	$4.57	9,495
2018-06-11	$5.06	$5.12	$5.05	$5.05	$4.48	16,336
2018-06-08	$5.09	$5.12	$5.09	$5.10	$4.53	5,495
2018-06-07	$5.07	$5.09	$5.07	$5.08	$4.51	5,894
2018-06-06	$5.12	$5.12	$5.03	$5.09	$4.52	32,316
2018-06-05	$5.10	$5.12	$5.10	$5.11	$4.54	5,198
2018-06-04	$5.09	$5.12	$5.09	$5.12	$4.54	5,478
2018-06-01	$5.11	$5.13	$5.11	$5.12	$4.54	25,546
2018-05-31	$5.11	$5.13	$5.10	$5.12	$4.54	26,816
2018-05-30	$5.05	$5.11	$5.05	$5.08	$4.51	6,953
2018-05-29	$5.10	$5.12	$5.09	$5.09	$4.49	4,768
2018-05-25	$5.18	$5.18	$5.13	$5.13	$4.53	1,936
2018-05-24	$5.13	$5.13	$5.08	$5.11	$4.51	1,836
2018-05-23	$5.15	$5.15	$5.10	$5.12	$4.52	48,430
2018-05-22	$5.10	$5.11	$5.08	$5.08	$4.48	12,447
2018-05-21	$5.08	$5.15	$5.08	$5.10	$4.50	15,403
2018-05-18	$5.15	$5.15	$5.05	$5.07	$4.47	19,713
2018-05-17	$5.06	$5.14	$5.06	$5.11	$4.51	3,373
2018-05-16	$5.13	$5.13	$5.06	$5.06	$4.47	17,633
2018-05-15	$5.09	$5.10	$5.03	$5.10	$4.50	29,871
2018-05-14	$5.06	$5.10	$5.02	$5.07	$4.47	26,321
2018-05-11	$5.10	$5.12	$5.08	$5.10	$4.50	30,159
2018-05-10	$5.15	$5.15	$4.95	$5.10	$4.50	16,645
2018-05-09	$5.10	$5.10	$5.10	$5.10	$4.50	137
2018-05-08	$5.05	$5.10	$5.01	$5.10	$4.50	14,557
2018-05-07	$5.02	$5.08	$5.01	$5.08	$4.48	17,745
2018-05-04	$5.02	$5.12	$4.95	$4.95	$4.37	50,673
2018-05-03	$5.00	$5.03	$4.92	$5.02	$4.43	61,308
2018-05-02	$5.09	$5.13	$5.08	$5.12	$4.52	6,621
2018-05-01	$5.10	$5.13	$5.02	$5.08	$4.48	9,862
2018-04-30	$5.05	$5.12	$5.05	$5.12	$4.52	13,871
2018-04-27	$5.12	$5.16	$5.06	$5.06	$4.47	9,609
2018-04-26	$5.03	$5.19	$5.03	$5.16	$4.53	7,505
2018-04-25	$5.09	$5.09	$5.05	$5.06	$4.44	3,983
2018-04-24	$5.16	$5.16	$5.08	$5.08	$4.46	2,679
2018-04-23	$5.12	$5.16	$5.07	$5.11	$4.48	3,502
2018-04-20	$5.15	$5.15	$5.10	$5.10	$4.47	7,083
2018-04-19	$5.08	$5.11	$5.05	$5.08	$4.46	4,167
2018-04-18	$5.07	$5.10	$5.05	$5.07	$4.45	8,261
2018-04-17	$5.04	$5.10	$5.04	$5.09	$4.47	11,821
2018-04-16	$5.08	$5.14	$5.00	$5.02	$4.40	18,989
2018-04-13	$5.15	$5.19	$5.03	$5.10	$4.47	22,973
2018-04-12	$5.12	$5.13	$5.07	$5.07	$4.45	16,943
2018-04-11	$5.07	$5.13	$5.03	$5.10	$4.47	16,723
2018-04-10	$5.13	$5.16	$5.03	$5.16	$4.53	10,090
2018-04-09	$5.06	$5.20	$4.95	$5.12	$4.49	24,264
2018-04-06	$5.10	$5.12	$5.02	$5.08	$4.46	5,569
2018-04-05	$5.05	$5.18	$4.99	$5.13	$4.50	11,408
2018-04-04	$5.03	$5.08	$5.00	$5.08	$4.46	3,580
2018-04-03	$5.00	$5.05	$4.98	$5.04	$4.42	6,133
2018-04-02	$5.03	$5.03	$4.92	$5.00	$4.39	16,703
2018-03-29	$5.11	$5.11	$5.05	$5.05	$4.43	1,679
2018-03-28	$5.04	$5.18	$5.04	$5.10	$4.47	32,678
2018-03-27	$5.10	$5.13	$5.07	$5.10	$4.45	25,402
2018-03-26	$5.18	$5.20	$5.07	$5.12	$4.47	39,165
2018-03-23	$5.10	$5.18	$5.10	$5.16	$4.50	13,990
2018-03-22	$5.19	$5.20	$5.06	$5.09	$4.44	34,640
2018-03-21	$5.15	$5.25	$5.12	$5.20	$4.53	29,351
2018-03-20	$5.16	$5.19	$5.06	$5.14	$4.48	35,361
2018-03-19	$5.29	$5.29	$5.14	$5.15	$4.49	14,233
2018-03-16	$5.31	$5.31	$5.23	$5.25	$4.58	21,139
2018-03-15	$5.34	$5.35	$5.27	$5.34	$4.66	28,667
2018-03-14	$5.39	$5.39	$5.30	$5.30	$4.62	26,935
2018-03-13	$5.40	$5.40	$5.33	$5.33	$4.65	13,994
2018-03-12	$5.36	$5.44	$5.34	$5.38	$4.69	109,220
2018-03-09	$5.32	$5.37	$5.29	$5.36	$4.67	52,562
2018-03-08	$5.30	$5.38	$5.30	$5.36	$4.67	30,990
2018-03-07	$5.34	$5.34	$5.26	$5.30	$4.62	35,916
2018-03-06	$5.37	$5.40	$5.34	$5.34	$4.66	45,940
2018-03-05	$5.32	$5.37	$5.28	$5.31	$4.63	105,721
2018-03-02	$5.31	$5.37	$5.25	$5.31	$4.63	58,164
2018-03-01	$5.33	$5.33	$5.26	$5.26	$4.59	27,175
2018-02-28	$5.35	$5.36	$5.28	$5.29	$4.61	20,379
2018-02-27	$5.33	$5.37	$5.30	$5.34	$4.66	27,369
2018-02-26	$5.46	$5.48	$5.30	$5.40	$4.68	41,352
2018-02-23	$5.27	$5.31	$5.27	$5.30	$4.60	10,143
2018-02-22	$5.33	$5.40	$5.26	$5.26	$4.56	41,917
2018-02-21	$5.25	$5.38	$5.25	$5.33	$4.62	15,726
2018-02-20	$5.36	$5.41	$5.26	$5.26	$4.56	47,557
2018-02-16	$5.41	$5.54	$5.40	$5.47	$4.74	107,797
2018-02-15	$5.65	$5.65	$5.43	$5.45	$4.73	38,981
2018-02-14	$5.50	$5.60	$5.40	$5.50	$4.77	17,532
2018-02-13	$5.49	$5.55	$5.47	$5.50	$4.77	20,658
2018-02-12	$5.55	$5.59	$5.50	$5.52	$4.79	45,559
2018-02-09	$5.31	$5.60	$5.26	$5.60	$4.86	88,662
2018-02-08	$5.22	$5.41	$5.20	$5.20	$4.51	43,523
2018-02-07	$5.20	$5.24	$5.15	$5.18	$4.49	45,656
2018-02-06	$5.20	$5.27	$5.13	$5.19	$4.50	54,204
2018-02-05	$5.31	$5.31	$5.23	$5.23	$4.54	39,243
2018-02-02	$5.38	$5.38	$5.31	$5.35	$4.64	29,206
2018-02-01	$5.40	$5.40	$5.35	$5.38	$4.67	10,958
2018-01-31	$5.40	$5.42	$5.36	$5.39	$4.67	26,134
2018-01-30	$5.46	$5.46	$5.38	$5.42	$4.70	71,262
2018-01-29	$5.43	$5.52	$5.41	$5.47	$4.72	13,756
2018-01-26	$5.48	$5.50	$5.48	$5.49	$4.73	5,155
2018-01-25	$5.51	$5.52	$5.42	$5.50	$4.74	33,602
2018-01-24	$5.49	$5.55	$5.47	$5.51	$4.75	10,173
2018-01-23	$5.55	$5.55	$5.45	$5.50	$4.74	30,794
2018-01-22	$5.56	$5.56	$5.47	$5.51	$4.75	17,015
2018-01-19	$5.51	$5.56	$5.42	$5.50	$4.74	38,330
2018-01-18	$5.48	$5.49	$5.44	$5.44	$4.69	22,032
2018-01-17	$5.46	$5.54	$5.44	$5.45	$4.70	19,571
2018-01-16	$5.50	$5.53	$5.45	$5.50	$4.74	13,347
2018-01-12	$5.55	$5.62	$5.45	$5.49	$4.73	14,492
2018-01-11	$5.53	$5.61	$5.49	$5.50	$4.74	24,982
2018-01-10	$5.47	$5.54	$5.44	$5.53	$4.77	22,126
2018-01-09	$5.44	$5.62	$5.44	$5.47	$4.72	6,534
2018-01-08	$5.46	$5.61	$5.44	$5.52	$4.76	33,546
2018-01-05	$5.49	$5.59	$5.45	$5.53	$4.77	88,465
2018-01-04	$5.46	$5.52	$5.46	$5.50	$4.74	24,926
2018-01-03	$5.50	$5.53	$5.45	$5.51	$4.75	36,481
2018-01-02	$5.58	$5.59	$5.44	$5.47	$4.72	38,718
2017-12-29	$5.58	$5.60	$5.52	$5.60	$4.83	35,498
2017-12-28	$5.36	$5.61	$5.35	$5.56	$4.80	42,431
2017-12-27	$5.43	$5.52	$5.43	$5.49	$4.71	34,717
2017-12-26	$5.43	$5.50	$5.41	$5.48	$4.70	17,812
2017-12-22	$5.40	$5.48	$5.40	$5.48	$4.70	26,540
2017-12-21	$5.35	$5.45	$5.30	$5.38	$4.62	41,181
2017-12-20	$5.37	$5.45	$5.35	$5.43	$4.66	17,713
2017-12-19	$5.32	$5.43	$5.32	$5.36	$4.60	22,491
2017-12-18	$5.50	$5.50	$5.35	$5.35	$4.59	27,759
2017-12-15	$5.51	$5.52	$5.40	$5.47	$4.69	9,158
2017-12-14	$5.52	$5.55	$5.42	$5.45	$4.68	20,106
2017-12-13	$5.35	$5.55	$5.35	$5.41	$4.64	36,310
2017-12-12	$5.45	$5.48	$5.36	$5.37	$4.61	18,578
2017-12-11	$5.40	$5.54	$5.35	$5.49	$4.71	33,446
2017-12-08	$5.54	$5.54	$5.42	$5.42	$4.65	29,104
2017-12-07	$5.41	$5.50	$5.40	$5.49	$4.71	7,502
2017-12-06	$5.50	$5.56	$5.41	$5.45	$4.68	15,239
2017-12-05	$5.40	$5.55	$5.40	$5.51	$4.73	38,034
2017-12-04	$5.40	$5.44	$5.35	$5.41	$4.64	30,665
2017-12-01	$5.26	$5.38	$5.23	$5.38	$4.62	29,386
2017-11-30	$5.36	$5.40	$5.30	$5.30	$4.55	22,142
2017-11-29	$5.26	$5.36	$5.20	$5.31	$4.55	42,393
2017-11-28	$5.52	$5.52	$5.21	$5.25	$4.48	221,639
2017-11-27	$5.56	$5.57	$5.51	$5.52	$4.71	13,903
2017-11-24	$5.56	$5.62	$5.51	$5.52	$4.71	3,824
2017-11-22	$5.66	$5.66	$5.50	$5.51	$4.70	30,926
2017-11-21	$5.59	$5.67	$5.54	$5.62	$4.79	4,063
2017-11-20	$5.49	$5.63	$5.49	$5.63	$4.80	19,593
2017-11-17	$5.52	$5.62	$5.42	$5.60	$4.78	38,369
2017-11-16	$5.66	$5.67	$5.53	$5.57	$4.75	35,076
2017-11-15	$5.75	$5.75	$5.55	$5.67	$4.84	18,955
2017-11-14	$5.65	$5.78	$5.58	$5.78	$4.93	9,152
2017-11-13	$5.60	$5.71	$5.60	$5.69	$4.85	25,111
2017-11-10	$5.40	$5.68	$5.35	$5.68	$4.84	59,432
2017-11-09	$5.39	$5.40	$5.30	$5.35	$4.56	43,069
2017-11-08	$5.35	$5.39	$5.35	$5.38	$4.59	9,594
2017-11-07	$5.39	$5.44	$5.39	$5.39	$4.60	30,041
2017-11-06	$5.44	$5.50	$5.37	$5.39	$4.60	48,001
2017-11-03	$5.46	$5.48	$5.36	$5.40	$4.61	36,598
2017-11-02	$5.54	$5.61	$5.42	$5.46	$4.66	30,251
2017-11-01	$5.39	$5.58	$5.39	$5.50	$4.69	15,198
2017-10-31	$5.45	$5.45	$5.32	$5.35	$4.56	31,534
2017-10-30	$5.54	$5.54	$5.39	$5.48	$4.67	16,645
2017-10-27	$5.51	$5.54	$5.44	$5.50	$4.67	13,589
2017-10-26	$5.57	$5.57	$5.45	$5.47	$4.64	7,962
2017-10-25	$5.70	$5.70	$5.60	$5.60	$4.75	3,189
2017-10-24	$5.51	$5.72	$5.50	$5.68	$4.82	25,104
2017-10-23	$5.64	$5.64	$5.42	$5.49	$4.66	15,698
2017-10-20	$5.59	$5.67	$5.47	$5.60	$4.75	38,015
2017-10-19	$5.49	$5.65	$5.47	$5.54	$4.70	12,244
2017-10-18	$5.64	$5.64	$5.48	$5.54	$4.70	22,778
2017-10-17	$5.55	$5.64	$5.43	$5.64	$4.78	21,616
2017-10-16	$5.52	$5.57	$5.46	$5.49	$4.66	31,902
2017-10-13	$5.51	$5.65	$5.47	$5.58	$4.73	76,331
2017-10-12	$5.49	$5.50	$5.43	$5.44	$4.61	59,033
2017-10-11	$5.46	$5.50	$5.41	$5.48	$4.65	11,395
2017-10-10	$5.47	$5.53	$5.42	$5.49	$4.66	31,773
2017-10-09	$5.44	$5.58	$5.44	$5.50	$4.67	20,136
2017-10-06	$5.60	$5.60	$5.46	$5.47	$4.64	10,052
2017-10-05	$5.50	$5.60	$5.44	$5.58	$4.73	44,376
2017-10-04	$5.45	$5.49	$5.45	$5.47	$4.64	3,767
2017-10-03	$5.60	$5.60	$5.38	$5.46	$4.63	30,527
2017-10-02	$5.52	$5.57	$5.50	$5.50	$4.67	26,716
2017-09-29	$5.58	$5.63	$5.51	$5.62	$4.77	13,201
2017-09-28	$5.61	$5.66	$5.50	$5.66	$4.80	17,400
2017-09-27	$5.50	$5.64	$5.48	$5.64	$4.76	40,752
2017-09-26	$5.58	$5.58	$5.47	$5.47	$4.62	14,007
2017-09-25	$5.55	$5.61	$5.44	$5.54	$4.68	68,267
2017-09-22	$5.54	$5.58	$5.41	$5.54	$4.68	28,126
2017-09-21	$5.42	$5.59	$5.35	$5.41	$4.56	24,285
2017-09-20	$5.52	$5.52	$5.43	$5.43	$4.58	2,688
2017-09-19	$5.58	$5.58	$5.47	$5.50	$4.64	22,036
2017-09-18	$5.50	$5.50	$5.42	$5.43	$4.58	8,214
2017-09-15	$5.50	$5.52	$5.39	$5.47	$4.62	24,513
2017-09-14	$5.54	$5.54	$5.41	$5.47	$4.62	18,474
2017-09-13	$5.46	$5.68	$5.38	$5.53	$4.67	32,117
2017-09-12	$5.29	$5.46	$5.29	$5.46	$4.61	44,997
2017-09-11	$5.34	$5.35	$5.31	$5.33	$4.50	5,320
2017-09-08	$5.33	$5.35	$5.30	$5.31	$4.48	7,211
2017-09-07	$5.39	$5.39	$5.30	$5.32	$4.49	19,987
2017-09-06	$5.46	$5.46	$5.32	$5.35	$4.51	13,886
2017-09-05	$5.34	$5.48	$5.33	$5.44	$4.59	34,395
2017-09-01	$5.35	$5.42	$5.28	$5.29	$4.46	15,643
2017-08-31	$5.35	$5.42	$5.30	$5.35	$4.51	29,750
2017-08-30	$5.47	$5.48	$5.36	$5.39	$4.55	12,994
2017-08-29	$5.34	$5.43	$5.27	$5.43	$4.58	41,751
2017-08-28	$5.39	$5.48	$5.31	$5.46	$4.58	19,784
2017-08-25	$5.35	$5.37	$5.30	$5.34	$4.48	4,458
2017-08-24	$5.38	$5.38	$5.31	$5.36	$4.50	5,119
2017-08-23	$5.31	$5.39	$5.30	$5.37	$4.51	21,347
2017-08-22	$5.38	$5.40	$5.33	$5.40	$4.53	14,353
2017-08-21	$5.37	$5.37	$5.30	$5.32	$4.46	13,311
2017-08-18	$5.32	$5.43	$5.32	$5.43	$4.56	3,292
2017-08-17	$5.40	$5.42	$5.36	$5.37	$4.51	14,355
2017-08-16	$5.54	$5.55	$5.37	$5.37	$4.51	14,668
2017-08-15	$5.42	$5.50	$5.40	$5.50	$4.62	25,753
2017-08-14	$5.41	$5.46	$5.36	$5.45	$4.57	17,178
2017-08-11	$5.34	$5.38	$5.34	$5.35	$4.49	21,548
2017-08-10	$5.41	$5.41	$5.36	$5.38	$4.52	13,481
2017-08-09	$5.28	$5.43	$5.28	$5.36	$4.50	15,596
2017-08-08	$5.43	$5.45	$5.35	$5.35	$4.49	52,695
2017-08-07	$5.40	$5.46	$5.37	$5.45	$4.57	31,954
2017-08-04	$5.49	$5.55	$5.40	$5.47	$4.59	38,210
2017-08-03	$5.38	$5.45	$5.38	$5.41	$4.54	53,817
2017-08-02	$5.59	$5.70	$5.40	$5.40	$4.53	86,567
2017-08-01	$5.60	$5.67	$5.52	$5.62	$4.72	22,450
2017-07-31	$5.55	$5.66	$5.55	$5.59	$4.69	30,480
2017-07-28	$5.60	$5.68	$5.56	$5.60	$4.70	43,626
2017-07-27	$5.52	$5.66	$5.50	$5.62	$4.72	26,869
2017-07-26	$5.59	$5.64	$5.46	$5.60	$4.67	34,148
2017-07-25	$5.42	$5.65	$5.42	$5.60	$4.67	138,396
2017-07-24	$5.39	$5.47	$5.36	$5.40	$4.51	46,206
2017-07-21	$5.30	$5.44	$5.30	$5.35	$4.47	42,005
2017-07-20	$5.38	$5.38	$5.30	$5.30	$4.42	10,174
2017-07-19	$5.39	$5.40	$5.29	$5.32	$4.44	27,234
2017-07-18	$5.25	$5.37	$5.25	$5.31	$4.43	16,133
2017-07-17	$5.31	$5.37	$5.27	$5.27	$4.40	35,212
2017-07-14	$5.24	$5.40	$5.24	$5.31	$4.43	47,659
2017-07-13	$5.26	$5.35	$5.24	$5.24	$4.37	64,540
2017-07-12	$5.31	$5.34	$5.25	$5.27	$4.40	100,222
2017-07-11	$5.26	$5.40	$5.25	$5.27	$4.40	105,718
2017-07-10	$5.30	$5.43	$5.27	$5.30	$4.42	80,146
2017-07-07	$5.46	$5.47	$5.20	$5.25	$4.38	542,323
2017-07-06	$6.32	$6.45	$5.43	$5.46	$4.56	613,482
2017-07-05	$5.58	$7.70	$5.45	$7.21	$6.02	1,222,700
2017-07-03	$5.55	$5.56	$5.45	$5.56	$4.64	3,386
2017-06-30	$5.47	$5.49	$5.45	$5.46	$4.56	9,179
2017-06-29	$5.43	$5.45	$5.43	$5.45	$4.55	5,453
2017-06-28	$5.45	$5.51	$5.43	$5.43	$4.53	6,117
2017-06-27	$5.39	$5.48	$5.39	$5.48	$4.55	14,695
2017-06-26	$5.40	$5.41	$5.38	$5.38	$4.47	24,849
2017-06-23	$5.33	$5.37	$5.33	$5.36	$4.45	16,187
2017-06-22	$5.38	$5.38	$5.30	$5.38	$4.47	10,433
2017-06-21	$5.40	$5.40	$5.34	$5.37	$4.46	37,464
2017-06-20	$5.35	$5.44	$5.29	$5.39	$4.47	12,108
2017-06-19	$5.41	$5.42	$5.35	$5.35	$4.44	14,280
2017-06-16	$5.40	$5.46	$5.37	$5.37	$4.46	3,741
2017-06-15	$5.45	$5.46	$5.38	$5.39	$4.47	30,212
2017-06-14	$5.41	$5.44	$5.36	$5.43	$4.51	8,035
2017-06-13	$5.38	$5.45	$5.36	$5.42	$4.50	31,536
2017-06-12	$5.39	$5.42	$5.36	$5.36	$4.45	40,342
2017-06-09	$5.40	$5.41	$5.38	$5.40	$4.48	21,108
2017-06-08	$5.36	$5.41	$5.34	$5.41	$4.49	14,416
2017-06-07	$5.37	$5.41	$5.36	$5.37	$4.46	18,515
2017-06-06	$5.41	$5.42	$5.39	$5.39	$4.47	17,817
2017-06-05	$5.41	$5.51	$5.41	$5.44	$4.52	7,205
2017-06-02	$5.53	$5.57	$5.40	$5.41	$4.49	24,936
2017-06-01	$5.43	$5.49	$5.37	$5.48	$4.55	26,428
2017-05-31	$5.43	$5.51	$5.35	$5.42	$4.50	26,116
2017-05-30	$5.35	$5.49	$5.27	$5.38	$4.47	61,019
2017-05-26	$5.37	$5.45	$5.33	$5.41	$4.49	16,166
2017-05-25	$5.42	$5.48	$5.40	$5.40	$4.46	17,512
2017-05-24	$5.44	$5.45	$5.39	$5.42	$4.47	20,057
2017-05-23	$5.40	$5.46	$5.40	$5.40	$4.46	19,021
2017-05-22	$5.40	$5.50	$5.37	$5.42	$4.47	25,588
2017-05-19	$5.39	$5.45	$5.39	$5.40	$4.46	23,978
2017-05-18	$5.40	$5.41	$5.36	$5.36	$4.43	16,969
2017-05-17	$5.41	$5.44	$5.40	$5.40	$4.46	22,550
2017-05-16	$5.42	$5.46	$5.37	$5.46	$4.51	9,993
2017-05-15	$5.41	$5.46	$5.39	$5.43	$4.48	21,686
2017-05-12	$5.36	$5.41	$5.36	$5.36	$4.43	9,100
2017-05-11	$5.35	$5.49	$5.34	$5.34	$4.41	10,722
2017-05-10	$5.40	$5.48	$5.33	$5.34	$4.41	27,581
2017-05-09	$5.53	$5.58	$5.43	$5.45	$4.50	26,683
2017-05-08	$5.55	$5.61	$5.52	$5.56	$4.59	11,909
2017-05-05	$5.59	$5.62	$5.45	$5.62	$4.64	12,743
2017-05-04	$5.60	$5.62	$5.47	$5.56	$4.59	30,708
2017-05-03	$5.64	$5.67	$5.59	$5.59	$4.62	21,372
2017-05-02	$5.76	$5.76	$5.52	$5.66	$4.67	28,155
2017-05-01	$5.74	$5.80	$5.67	$5.71	$4.71	18,351
2017-04-28	$5.77	$5.92	$5.64	$5.84	$4.82	42,145
2017-04-27	$5.75	$5.76	$5.35	$5.70	$4.71	1,129
2017-04-26	$6.01	$6.04	$5.94	$5.97	$4.93	13,125
2017-04-25	$6.14	$6.14	$6.02	$6.05	$4.97	5,537
2017-04-24	$6.10	$6.12	$6.05	$6.08	$4.99	21,710
2017-04-21	$5.97	$6.10	$5.97	$6.09	$5.00	15,015
2017-04-20	$5.90	$6.00	$5.89	$5.96	$4.90	31,268
2017-04-19	$5.84	$5.92	$5.84	$5.90	$4.85	28,904
2017-04-18	$5.85	$5.95	$5.80	$5.88	$4.83	57,399
2017-04-17	$5.76	$5.86	$5.76	$5.85	$4.81	23,645
2017-04-13	$5.89	$5.93	$5.79	$5.79	$4.76	36,036
2017-04-12	$5.90	$5.91	$5.79	$5.81	$4.77	39,084
2017-04-11	$5.98	$5.98	$5.91	$5.92	$4.86	11,290
2017-04-10	$5.97	$6.03	$5.93	$5.93	$4.87	42,074
2017-04-07	$5.95	$6.10	$5.95	$6.03	$4.95	17,334
2017-04-06	$5.95	$6.02	$5.94	$5.99	$4.92	28,168
2017-04-05	$6.02	$6.07	$5.95	$5.95	$4.89	27,043
2017-04-04	$6.02	$6.09	$6.02	$6.05	$4.97	7,321
2017-04-03	$6.10	$6.10	$6.02	$6.03	$4.95	26,193
2017-03-31	$6.09	$6.10	$6.03	$6.07	$4.99	27,035
2017-03-30	$6.10	$6.11	$6.08	$6.10	$5.01	14,029
2017-03-29	$6.12	$6.19	$6.08	$6.10	$5.01	21,218
2017-03-28	$6.08	$6.15	$6.06	$6.15	$5.03	11,009
2017-03-27	$6.08	$6.11	$6.05	$6.05	$4.95	28,057
2017-03-24	$6.16	$6.16	$6.08	$6.11	$5.00	6,362
2017-03-23	$6.07	$6.16	$6.07	$6.12	$5.00	17,738
2017-03-22	$6.10	$6.14	$6.05	$6.09	$4.98	24,861
2017-03-21	$6.26	$6.26	$6.15	$6.15	$5.03	94
2017-03-20	$6.16	$6.25	$6.16	$6.25	$5.11	132
2017-03-17	$6.12	$6.21	$6.11	$6.21	$5.08	28,697
2017-03-16	$6.05	$6.20	$6.05	$6.17	$5.04	21,330
2017-03-15	$6.10	$6.25	$6.08	$6.09	$4.98	38,630
2017-03-14	$6.16	$6.19	$6.08	$6.13	$5.01	25,874
2017-03-13	$6.16	$6.21	$6.16	$6.17	$5.04	13,951
2017-03-10	$6.27	$6.29	$6.15	$6.20	$5.07	30,719
2017-03-09	$6.35	$6.35	$6.23	$6.31	$5.16	22,971
2017-03-08	$6.38	$6.40	$6.30	$6.30	$5.15	8,101
2017-03-07	$6.32	$6.34	$6.30	$6.31	$5.16	9,915
2017-03-06	$6.38	$6.39	$6.34	$6.35	$5.19	30,297
2017-03-03	$6.42	$6.42	$6.33	$6.35	$5.19	15,136
2017-03-02	$6.43	$6.53	$6.42	$6.45	$5.27	27,306
2017-03-01	$6.50	$6.50	$6.42	$6.46	$5.28	36,932
2017-02-28	$6.68	$6.69	$6.45	$6.48	$5.30	43,488
2017-02-27	$6.80	$6.80	$6.56	$6.63	$5.42	114,263
2017-02-24	$6.89	$6.89	$6.77	$6.81	$5.56	31,503
2017-02-23	$6.80	$7.00	$6.79	$6.90	$5.62	116,463
2017-02-22	$6.69	$6.92	$6.69	$6.76	$5.50	164,316
2017-02-21	$6.67	$6.95	$6.65	$6.83	$5.56	186,816
2017-02-17	$6.57	$6.65	$6.50	$6.63	$5.40	63,691
2017-02-16	$6.85	$6.87	$6.52	$6.58	$5.36	52,445
2017-02-15	$6.48	$6.76	$6.46	$6.76	$5.50	53,392
2017-02-14	$6.46	$6.50	$6.43	$6.43	$5.23	20,157
2017-02-13	$6.54	$6.54	$6.46	$6.52	$5.31	4,839
2017-02-10	$6.55	$6.55	$6.46	$6.48	$5.27	14,797
2017-02-09	$6.50	$6.54	$6.46	$6.53	$5.31	10,489
2017-02-08	$6.55	$6.55	$6.42	$6.44	$5.24	6,816
2017-02-07	$6.67	$6.67	$6.49	$6.52	$5.31	17,013
2017-02-06	$6.56	$6.64	$6.51	$6.58	$5.36	11,717
2017-02-03	$6.60	$6.73	$6.57	$6.67	$5.43	29,651
2017-02-02	$6.55	$6.60	$6.50	$6.60	$5.37	15,404
2017-02-01	$6.18	$6.60	$6.15	$6.52	$5.31	104,045
2017-01-31	$6.09	$6.17	$6.06	$6.17	$5.02	26,499
2017-01-30	$6.11	$6.11	$6.01	$6.05	$4.92	19,964
2017-01-27	$6.15	$6.15	$6.00	$6.11	$4.97	4,151
2017-01-26	$6.16	$6.16	$6.12	$6.15	$4.98	6,347
2017-01-25	$6.15	$6.15	$5.99	$6.12	$4.96	14,897
2017-01-24	$6.03	$6.14	$5.99	$6.10	$4.94	15,204
2017-01-23	$6.01	$6.05	$6.01	$6.04	$4.89	6,235
2017-01-20	$5.96	$6.05	$5.96	$6.02	$4.88	16,465
2017-01-19	$6.01	$6.09	$5.96	$5.98	$4.84	11,818
2017-01-18	$5.96	$6.07	$5.96	$6.01	$4.87	15,266
2017-01-17	$6.01	$6.02	$5.95	$6.02	$4.88	18,792
2017-01-13	$6.07	$6.07	$5.97	$6.01	$4.87	26,475
2017-01-12	$6.07	$6.09	$5.97	$6.01	$4.87	24,849
2017-01-11	$6.07	$6.13	$6.07	$6.08	$4.92	15,588
2017-01-10	$6.14	$6.14	$6.06	$6.07	$4.92	5,379
2017-01-09	$6.06	$6.09	$6.05	$6.08	$4.92	10,532
2017-01-06	$6.08	$6.20	$6.04	$6.05	$4.90	8,371
2017-01-05	$6.21	$6.24	$6.04	$6.10	$4.94	14,467
2017-01-04	$6.26	$6.26	$6.11	$6.21	$5.03	13,961
2017-01-03	$6.14	$6.24	$5.94	$6.24	$5.05	59,182
2016-12-30	$6.05	$6.14	$6.05	$6.14	$4.97	26,964
2016-12-29	$6.18	$6.18	$6.06	$6.06	$4.91	14,240
2016-12-28	$6.08	$6.12	$6.05	$6.09	$4.93	8,113
2016-12-27	$6.16	$6.25	$6.09	$6.15	$4.96	19,286
2016-12-23	$6.07	$6.21	$6.07	$6.15	$4.96	53,769
2016-12-22	$6.11	$6.20	$6.05	$6.05	$4.88	29,617
2016-12-21	$6.20	$6.27	$6.15	$6.15	$4.96	12,560
2016-12-20	$6.26	$6.27	$6.16	$6.26	$5.05	25,876
2016-12-19	$6.22	$6.25	$6.10	$6.16	$4.96	19,826
2016-12-16	$6.20	$6.26	$6.06	$6.16	$4.96	13,287
2016-12-15	$6.29	$6.29	$6.00	$6.15	$4.96	26,276
2016-12-14	$6.20	$6.31	$6.11	$6.26	$5.05	36,257
2016-12-13	$6.25	$6.28	$6.25	$6.26	$5.04	13,819
2016-12-12	$6.25	$6.36	$6.23	$6.27	$5.05	34,115
2016-12-09	$6.25	$6.36	$6.20	$6.27	$5.05	49,097
2016-12-08	$6.25	$6.32	$6.15	$6.20	$5.00	47,123
2016-12-07	$6.25	$6.28	$6.21	$6.21	$5.00	14,784
2016-12-06	$6.24	$6.34	$6.21	$6.30	$5.08	9,564
2016-12-05	$6.20	$6.29	$6.15	$6.29	$5.07	44,940
2016-12-02	$6.23	$6.31	$6.20	$6.20	$5.00	22,541
2016-12-01	$6.25	$6.25	$6.06	$6.22	$5.01	60,947
2016-11-30	$6.08	$6.45	$6.04	$6.23	$5.02	31,173
2016-11-29	$6.10	$6.48	$6.10	$6.20	$5.00	104,072
2016-11-28	$6.08	$6.25	$6.05	$6.07	$4.89	54,933
2016-11-25	$6.04	$6.18	$6.04	$6.12	$4.91	13,953
2016-11-23	$6.07	$6.11	$6.05	$6.07	$4.87	12,480
2016-11-22	$6.01	$6.08	$6.01	$6.05	$4.85	20,622
2016-11-21	$6.11	$6.12	$5.91	$6.07	$4.87	19,112
2016-11-18	$6.11	$6.14	$5.90	$6.05	$4.85	17,514
2016-11-17	$5.96	$6.09	$5.93	$6.06	$4.86	49,270
2016-11-16	$5.97	$6.00	$5.93	$5.97	$4.79	22,051
2016-11-15	$5.99	$6.00	$5.89	$5.97	$4.79	30,377
2016-11-14	$5.97	$5.97	$5.81	$5.94	$4.76	52,597
2016-11-11	$5.84	$6.05	$5.78	$5.97	$4.79	37,212
2016-11-10	$5.55	$5.92	$5.55	$5.90	$4.73	56,340
2016-11-09	$5.42	$5.78	$5.42	$5.53	$4.43	259,848
2016-11-08	$5.49	$5.56	$5.49	$5.53	$4.43	37,695
2016-11-07	$5.51	$5.69	$5.51	$5.61	$4.50	32,489
2016-11-04	$5.70	$5.77	$5.50	$5.50	$4.41	76,064
2016-11-03	$5.72	$5.77	$5.69	$5.75	$4.61	9,533
2016-11-02	$5.72	$5.79	$5.64	$5.79	$4.64	18,409
2016-11-01	$5.64	$5.80	$5.64	$5.80	$4.65	8,560
2016-10-31	$5.75	$5.78	$5.66	$5.67	$4.55	56,635
2016-10-28	$5.72	$5.78	$5.71	$5.73	$4.60	22,707
2016-10-27	$5.82	$5.88	$5.71	$5.76	$4.62	64,981
2016-10-26	$5.64	$6.05	$5.60	$5.82	$4.64	47,878
2016-10-25	$5.60	$5.72	$5.56	$5.67	$4.52	21,971
2016-10-24	$5.68	$5.68	$5.64	$5.67	$4.52	6,819
2016-10-21	$5.61	$5.75	$5.61	$5.74	$4.58	25,461
2016-10-20	$5.69	$5.69	$5.65	$5.65	$4.51	2,717
2016-10-19	$5.53	$5.67	$5.53	$5.66	$4.52	19,872
2016-10-18	$5.48	$5.53	$5.48	$5.53	$4.41	17,769
2016-10-17	$5.50	$5.54	$5.47	$5.51	$4.40	15,821
2016-10-14	$5.60	$5.60	$5.50	$5.50	$4.39	6,133
2016-10-13	$5.49	$5.60	$5.49	$5.53	$4.41	31,783
2016-10-12	$5.48	$5.59	$5.45	$5.55	$4.43	14,083
2016-10-11	$5.54	$5.59	$5.48	$5.50	$4.39	10,791
2016-10-10	$5.51	$5.54	$5.49	$5.51	$4.40	8,786
2016-10-07	$5.50	$5.54	$5.40	$5.54	$4.42	5,625
2016-10-06	$5.60	$5.60	$5.50	$5.50	$4.39	10,029
2016-10-05	$5.50	$5.60	$5.50	$5.56	$4.44	17,996
2016-10-04	$5.55	$5.59	$5.50	$5.51	$4.40	12,085
2016-10-03	$5.55	$5.56	$5.50	$5.51	$4.40	15,023
2016-09-30	$5.50	$5.53	$5.45	$5.52	$4.40	28,835
2016-09-29	$5.50	$5.53	$5.46	$5.50	$4.39	17,906
2016-09-28	$5.56	$5.62	$5.50	$5.52	$4.40	12,599
2016-09-27	$5.52	$5.56	$5.39	$5.54	$4.40	22,475
2016-09-26	$5.50	$5.55	$5.43	$5.51	$4.37	29,981
2016-09-23	$5.52	$5.56	$5.49	$5.51	$4.37	17,099
2016-09-22	$5.54	$5.58	$5.51	$5.54	$4.40	6,723
2016-09-21	$5.60	$5.63	$5.51	$5.51	$4.37	21,243
2016-09-20	$5.57	$5.60	$5.50	$5.52	$4.38	6,556
2016-09-19	$5.50	$5.62	$5.50	$5.57	$4.42	11,586
2016-09-16	$5.54	$5.58	$5.47	$5.53	$4.39	20,950
2016-09-15	$5.57	$5.57	$5.48	$5.52	$4.38	8,822
2016-09-14	$5.53	$5.56	$5.48	$5.52	$4.38	14,295
2016-09-13	$5.57	$5.57	$5.41	$5.49	$4.36	63,903
2016-09-12	$5.55	$5.61	$5.47	$5.57	$4.42	23,334
2016-09-09	$5.67	$5.70	$5.53	$5.56	$4.41	16,516
2016-09-08	$5.57	$5.71	$5.55	$5.67	$4.50	27,583
2016-09-07	$5.69	$5.77	$5.57	$5.64	$4.48	26,001
2016-09-06	$5.56	$5.70	$5.50	$5.65	$4.48	14,534
2016-09-02	$5.67	$5.70	$5.48	$5.60	$4.44	30,134
2016-09-01	$5.54	$5.61	$5.52	$5.61	$4.45	14,090
2016-08-31	$5.68	$5.68	$5.47	$5.52	$4.38	39,028
2016-08-30	$5.68	$5.70	$5.62	$5.64	$4.48	13,810
2016-08-29	$5.71	$5.87	$5.61	$5.66	$4.49	19,064
2016-08-26	$5.80	$5.80	$5.63	$5.72	$4.51	44,500
2016-08-25	$5.82	$5.86	$5.69	$5.79	$4.57	19,434
2016-08-24	$5.76	$5.86	$5.72	$5.81	$4.59	9,748
2016-08-23	$5.83	$5.87	$5.75	$5.81	$4.59	17,281
2016-08-22	$5.78	$5.79	$5.64	$5.79	$4.57	12,817
2016-08-19	$5.72	$5.82	$5.70	$5.75	$4.54	7,351
2016-08-18	$5.75	$5.77	$5.70	$5.77	$4.55	40,165
2016-08-17	$5.66	$5.75	$5.65	$5.70	$4.50	21,087
2016-08-16	$5.76	$5.79	$5.61	$5.69	$4.49	18,528
2016-08-15	$5.88	$5.88	$5.71	$5.75	$4.54	31,699
2016-08-12	$5.60	$5.90	$5.52	$5.88	$4.64	71,562
2016-08-11	$5.48	$5.60	$5.48	$5.54	$4.37	39,116
2016-08-10	$5.55	$5.58	$5.41	$5.47	$4.32	26,449
2016-08-09	$5.52	$5.55	$5.38	$5.50	$4.34	68,513
2016-08-08	$5.53	$5.57	$5.48	$5.50	$4.34	6,091
2016-08-05	$5.40	$5.52	$5.35	$5.49	$4.33	48,396
2016-08-04	$5.36	$5.42	$5.26	$5.33	$4.21	29,894
2016-08-03	$5.37	$5.45	$5.37	$5.39	$4.25	17,478
2016-08-02	$5.30	$5.45	$5.22	$5.26	$4.15	52,619
2016-08-01	$5.44	$5.45	$5.25	$5.31	$4.19	52,087
2016-07-29	$5.43	$5.43	$5.39	$5.42	$4.28	11,718
2016-07-28	$5.30	$5.45	$5.19	$5.36	$4.23	64,352
2016-07-27	$5.43	$5.45	$5.36	$5.38	$4.25	14,458
2016-07-26	$5.36	$5.45	$5.36	$5.45	$4.28	9,165
2016-07-25	$5.61	$5.61	$5.43	$5.45	$4.28	18,492
2016-07-22	$5.60	$5.60	$5.53	$5.55	$4.36	4,291
2016-07-21	$5.60	$5.61	$5.56	$5.61	$4.40	5,078
2016-07-20	$5.65	$5.65	$5.59	$5.62	$4.41	8,897
2016-07-19	$5.48	$5.65	$5.44	$5.65	$4.43	11,858
2016-07-18	$5.52	$5.55	$5.42	$5.43	$4.26	23,561
2016-07-15	$5.75	$5.79	$5.60	$5.63	$4.42	7,215
2016-07-14	$5.72	$5.72	$5.63	$5.69	$4.47	10,150
2016-07-13	$5.68	$5.68	$5.62	$5.67	$4.45	2,505
2016-07-12	$5.74	$5.78	$5.70	$5.76	$4.52	15,138
2016-07-11	$5.60	$5.74	$5.53	$5.72	$4.49	29,852
2016-07-08	$5.52	$5.59	$5.52	$5.53	$4.34	10,858
2016-07-07	$5.56	$5.65	$5.46	$5.50	$4.32	14,953
2016-07-06	$5.57	$5.65	$5.53	$5.60	$4.40	56,683
2016-07-05	$5.54	$5.63	$5.50	$5.61	$4.40	21,170
2016-07-01	$5.44	$5.53	$5.44	$5.52	$4.33	12,739
2016-06-30	$5.35	$5.47	$5.35	$5.43	$4.26	16,198
2016-06-29	$5.42	$5.43	$5.38	$5.39	$4.23	12,976
2016-06-28	$5.51	$5.51	$5.37	$5.41	$4.25	15,801
2016-06-27	$5.52	$5.59	$5.42	$5.46	$4.26	48,956
2016-06-24	$5.30	$5.66	$5.30	$5.59	$4.36	38,333
2016-06-23	$5.55	$5.65	$5.55	$5.64	$4.40	22,219
2016-06-22	$5.58	$5.58	$5.48	$5.54	$4.32	146,782
2016-06-21	$5.60	$5.66	$5.50	$5.51	$4.30	39,526
2016-06-20	$5.60	$5.65	$5.49	$5.56	$4.34	14,643
2016-06-17	$5.55	$5.70	$5.55	$5.56	$4.34	39,931
2016-06-16	$5.46	$5.64	$5.45	$5.60	$4.37	53,965
2016-06-15	$5.40	$5.49	$5.40	$5.43	$4.24	25,538
2016-06-14	$5.48	$5.51	$5.37	$5.40	$4.22	83,347
2016-06-13	$5.40	$5.47	$5.40	$5.43	$4.24	42,376
2016-06-10	$5.39	$5.43	$5.39	$5.42	$4.23	25,908
2016-06-09	$5.31	$5.43	$5.31	$5.41	$4.22	506,196
2016-06-08	$5.35	$5.35	$5.31	$5.34	$4.17	26,977
2016-06-07	$5.40	$5.40	$5.26	$5.28	$4.12	21,917
2016-06-06	$5.32	$5.40	$5.31	$5.40	$4.22	16,023
2016-06-03	$5.42	$5.42	$5.25	$5.28	$4.12	52,817
2016-06-02	$5.34	$5.45	$5.34	$5.45	$4.25	11,666
2016-06-01	$5.36	$5.45	$5.31	$5.45	$4.25	30,160
2016-05-31	$5.45	$5.45	$5.36	$5.40	$4.22	29,997
2016-05-27	$5.33	$5.42	$5.33	$5.41	$4.22	27,932
2016-05-26	$5.29	$5.38	$5.28	$5.35	$4.18	27,956
2016-05-25	$5.28	$5.41	$5.23	$5.30	$4.11	53,070
2016-05-24	$5.26	$5.29	$5.25	$5.27	$4.09	18,570
2016-05-23	$5.27	$5.30	$5.22	$5.25	$4.08	27,186
2016-05-20	$5.30	$5.31	$5.24	$5.30	$4.11	15,980
2016-05-19	$5.29	$5.31	$5.24	$5.25	$4.08	16,213
2016-05-18	$5.22	$5.31	$5.22	$5.31	$4.12	10,033
2016-05-17	$5.21	$5.31	$5.21	$5.27	$4.09	24,781
2016-05-16	$5.15	$5.29	$5.15	$5.25	$4.08	18,484
2016-05-13	$4.97	$5.23	$4.97	$5.21	$4.04	57,605
2016-05-12	$5.19	$5.23	$5.15	$5.17	$4.01	15,351
2016-05-11	$5.31	$5.31	$5.16	$5.16	$4.01	42,866
2016-05-10	$5.09	$5.30	$5.09	$5.28	$4.10	35,603
2016-05-09	$5.05	$5.13	$5.04	$5.12	$3.97	15,807
2016-05-06	$5.05	$5.10	$5.00	$5.09	$3.95	133,370
2016-05-05	$5.08	$5.10	$5.01	$5.04	$3.91	35,050
2016-05-04	$5.03	$5.06	$5.00	$5.02	$3.90	29,697
2016-05-03	$5.09	$5.15	$5.04	$5.04	$3.91	37,963
2016-05-02	$5.12	$5.19	$5.02	$5.15	$4.00	43,133
2016-04-29	$5.21	$5.21	$5.02	$5.15	$4.00	38,215
2016-04-28	$5.21	$5.26	$5.21	$5.24	$4.07	38,188
2016-04-27	$5.20	$5.26	$5.20	$5.23	$4.06	13,107
2016-04-26	$5.24	$5.30	$5.24	$5.25	$4.05	43,472
2016-04-25	$5.27	$5.27	$5.18	$5.19	$4.01	40,060
2016-04-22	$5.43	$5.43	$5.21	$5.24	$4.04	41,320
2016-04-21	$5.55	$5.60	$5.39	$5.42	$4.18	85,164
2016-04-20	$5.25	$5.68	$5.24	$5.51	$4.25	163,810
2016-04-19	$5.19	$5.24	$5.12	$5.18	$4.00	24,301
2016-04-18	$5.16	$5.25	$5.16	$5.21	$4.02	25,896
2016-04-15	$5.18	$5.22	$5.18	$5.18	$4.00	17,853
2016-04-14	$5.20	$5.22	$5.15	$5.18	$4.00	10,111
2016-04-13	$5.15	$5.22	$5.14	$5.21	$4.02	7,378
2016-04-12	$5.07	$5.15	$5.06	$5.13	$3.96	38,905
2016-04-11	$5.06	$5.08	$5.02	$5.03	$3.88	16,922
2016-04-08	$5.06	$5.06	$5.03	$5.03	$3.88	2,307
2016-04-07	$5.05	$5.05	$5.04	$5.04	$3.89	4,088
2016-04-06	$5.02	$5.09	$5.02	$5.08	$3.92	21,738
2016-04-05	$5.05	$5.11	$5.03	$5.06	$3.91	26,306
2016-04-04	$5.05	$5.10	$5.05	$5.08	$3.92	46,773
2016-04-01	$5.15	$5.20	$5.13	$5.13	$3.96	6,063
2016-03-31	$5.20	$5.25	$5.15	$5.23	$4.04	24,917
2016-03-30	$5.05	$5.24	$5.05	$5.18	$4.00	37,657
2016-03-29	$5.05	$5.15	$4.99	$5.05	$3.90	53,188
2016-03-28	$5.05	$5.22	$5.00	$5.08	$3.89	81,352
2016-03-24	$5.00	$5.07	$4.98	$5.05	$3.87	86,906
2016-03-23	$5.14	$5.14	$5.00	$5.00	$3.83	33,173
2016-03-22	$5.19	$5.25	$5.16	$5.16	$3.95	25,319
2016-03-21	$5.11	$5.20	$5.02	$5.13	$3.93	87,231
2016-03-18	$5.17	$5.18	$5.05	$5.05	$3.87	89,360
2016-03-17	$5.11	$5.17	$5.05	$5.16	$3.95	78,208
2016-03-16	$5.05	$5.08	$5.03	$5.04	$3.86	93,413
2016-03-15	$5.05	$5.08	$5.01	$5.05	$3.87	41,979
2016-03-14	$5.14	$5.17	$5.05	$5.05	$3.87	95,452
2016-03-11	$5.14	$5.19	$5.10	$5.14	$3.94	34,509
2016-03-10	$5.14	$5.17	$5.05	$5.17	$3.96	67,714
2016-03-09	$5.10	$5.19	$5.05	$5.10	$3.91	25,407
2016-03-08	$5.23	$5.27	$5.05	$5.05	$3.87	23,479
2016-03-07	$5.12	$5.25	$5.12	$5.22	$4.00	11,847
2016-03-04	$5.16	$5.23	$5.11	$5.12	$3.92	41,955
2016-03-03	$5.18	$5.26	$5.13	$5.13	$3.93	37,694
2016-03-02	$5.11	$5.20	$5.06	$5.14	$3.94	20,096
2016-03-01	$5.06	$5.16	$5.01	$5.12	$3.92	40,879
2016-02-29	$5.07	$5.12	$4.98	$5.00	$3.83	43,648
2016-02-26	$5.06	$5.18	$5.02	$5.06	$3.87	15,616
2016-02-25	$5.03	$5.09	$5.00	$5.05	$3.87	20,679
2016-02-24	$5.08	$5.17	$5.00	$5.09	$3.87	28,987
2016-02-23	$5.29	$5.29	$5.10	$5.14	$3.91	23,252
2016-02-22	$5.35	$5.44	$5.25	$5.26	$4.00	40,359
2016-02-19	$5.20	$5.34	$5.20	$5.25	$3.99	35,201
2016-02-18	$5.17	$5.26	$5.10	$5.17	$3.93	56,935
2016-02-17	$5.14	$5.33	$5.05	$5.10	$3.87	105,419
2016-02-16	$5.07	$5.10	$5.04	$5.09	$3.87	35,173
2016-02-12	$5.05	$5.10	$4.96	$4.99	$3.79	62,714
2016-02-11	$4.98	$5.18	$4.95	$5.15	$3.91	35,405
2016-02-10	$5.00	$5.22	$5.00	$5.02	$3.81	35,322
2016-02-09	$4.96	$5.05	$4.96	$5.03	$3.82	26,853
2016-02-08	$5.14	$5.16	$4.96	$5.03	$3.82	51,441
2016-02-05	$5.32	$5.33	$5.09	$5.12	$3.89	19,490
2016-02-04	$5.19	$5.31	$5.18	$5.29	$4.02	30,602
2016-02-03	$5.24	$5.31	$5.14	$5.23	$3.97	59,831
2016-02-02	$5.48	$5.48	$5.23	$5.23	$3.97	49,190
2016-02-01	$5.50	$5.51	$5.29	$5.48	$4.16	36,911
2016-01-29	$5.61	$5.65	$5.51	$5.51	$4.19	32,551
2016-01-28	$5.69	$5.69	$5.55	$5.61	$4.26	61,242
2016-01-27	$5.85	$5.87	$5.64	$5.70	$4.33	79,643
2016-01-26	$5.63	$5.74	$5.59	$5.72	$4.32	76,995
2016-01-25	$5.59	$5.73	$5.44	$5.63	$4.25	63,919
2016-01-22	$5.51	$5.59	$5.47	$5.59	$4.22	56,391
2016-01-21	$5.35	$5.46	$5.34	$5.44	$4.10	42,655
2016-01-20	$5.38	$5.45	$5.16	$5.39	$4.07	185,256
2016-01-19	$5.35	$5.51	$5.34	$5.42	$4.09	99,054
2016-01-15	$5.29	$5.51	$5.11	$5.42	$4.09	239,047
2016-01-14	$5.44	$5.59	$5.44	$5.58	$4.21	50,774
2016-01-13	$5.50	$5.53	$5.45	$5.47	$4.13	59,003
2016-01-12	$5.50	$5.50	$5.40	$5.46	$4.12	74,536
2016-01-11	$5.38	$5.57	$5.34	$5.47	$4.13	96,095
2016-01-08	$5.34	$5.46	$5.31	$5.38	$4.06	62,108
2016-01-07	$5.11	$5.32	$5.03	$5.26	$3.97	99,335
2016-01-06	$5.25	$5.46	$5.10	$5.14	$3.88	163,644
2016-01-05	$5.51	$5.51	$5.26	$5.26	$3.97	189,500
2016-01-04	$5.53	$5.53	$5.39	$5.48	$4.13	75,632
2015-12-31	$5.41	$5.46	$5.20	$5.46	$4.12	318,673
2015-12-30	$5.11	$5.67	$5.11	$5.44	$4.10	238,024
2015-12-29	$5.38	$5.45	$5.17	$5.21	$3.93	128,148
2015-12-28	$5.48	$5.55	$4.96	$5.38	$4.03	93,075
2015-12-24	$5.45	$5.51	$5.36	$5.50	$4.12	8,230
2015-12-23	$5.51	$5.55	$5.50	$5.54	$4.15	31,571
2015-12-22	$5.56	$5.63	$5.50	$5.52	$4.13	41,309
2015-12-21	$5.66	$5.66	$5.55	$5.55	$4.16	20,640
2015-12-18	$5.61	$5.68	$5.55	$5.55	$4.16	53,038
2015-12-17	$5.72	$5.73	$5.55	$5.55	$4.16	37,093
2015-12-16	$5.45	$5.69	$5.45	$5.66	$4.24	50,464
2015-12-15	$5.19	$5.49	$5.19	$5.38	$4.03	52,663
2015-12-14	$5.48	$5.48	$5.25	$5.27	$3.95	48,960
2015-12-11	$5.56	$5.62	$5.46	$5.48	$4.10	69,180
2015-12-10	$5.66	$5.78	$5.64	$5.71	$4.28	40,413
2015-12-09	$5.81	$5.81	$5.61	$5.62	$4.21	48,324
2015-12-08	$5.75	$5.88	$5.57	$5.80	$4.34	75,462
2015-12-07	$5.92	$5.92	$5.67	$5.72	$4.28	74,098
2015-12-04	$6.07	$6.15	$5.96	$5.96	$4.46	153,865
2015-12-03	$6.15	$6.16	$6.06	$6.09	$4.56	25,705
2015-12-02	$6.20	$6.20	$6.09	$6.14	$4.60	44,183
2015-12-01	$6.21	$6.24	$6.16	$6.19	$4.63	10,103
2015-11-30	$6.24	$6.30	$6.17	$6.18	$4.63	12,726
2015-11-27	$6.22	$6.25	$6.18	$6.23	$4.66	10,824
2015-11-25	$6.19	$6.25	$6.19	$6.21	$4.65	25,971
2015-11-24	$6.23	$6.27	$6.20	$6.24	$4.64	13,333
2015-11-23	$6.20	$6.25	$6.20	$6.24	$4.64	19,790
2015-11-20	$6.24	$6.29	$6.22	$6.25	$4.65	20,632
2015-11-19	$6.28	$6.28	$6.15	$6.27	$4.66	38,997
2015-11-18	$6.29	$6.29	$6.25	$6.25	$4.65	31,125
2015-11-17	$6.17	$6.32	$6.17	$6.24	$4.64	36,768
2015-11-16	$6.15	$6.27	$6.12	$6.27	$4.66	28,608
2015-11-13	$6.22	$6.31	$6.15	$6.16	$4.58	59,552
2015-11-12	$6.29	$6.29	$6.17	$6.20	$4.61	17,543
2015-11-11	$6.50	$6.50	$6.27	$6.35	$4.72	14,902
2015-11-10	$6.38	$6.53	$6.30	$6.49	$4.83	53,989
2015-11-09	$6.32	$6.44	$6.29	$6.42	$4.78	97,390
2015-11-06	$6.19	$6.36	$6.18	$6.32	$4.70	52,036
2015-11-05	$6.17	$6.20	$6.15	$6.19	$4.60	19,358
2015-11-04	$6.33	$6.33	$6.17	$6.20	$4.61	32,669
2015-11-03	$6.33	$6.34	$6.25	$6.26	$4.66	42,191
2015-11-02	$6.22	$6.35	$6.18	$6.32	$4.70	13,938
2015-10-30	$6.19	$6.25	$6.11	$6.16	$4.58	71,929
2015-10-29	$6.21	$6.22	$6.13	$6.17	$4.59	64,787
2015-10-28	$6.05	$6.29	$6.05	$6.20	$4.61	41,210
2015-10-27	$6.23	$6.23	$6.10	$6.15	$4.55	32,513
2015-10-26	$6.24	$6.25	$6.09	$6.19	$4.58	103,782
2015-10-23	$6.66	$6.66	$6.20	$6.27	$4.63	123,255
2015-10-22	$6.61	$6.62	$6.55	$6.60	$4.88	36,803
2015-10-21	$6.50	$6.56	$6.45	$6.51	$4.81	38,832
2015-10-20	$6.49	$6.70	$6.46	$6.50	$4.80	74,178
2015-10-19	$6.39	$6.52	$6.39	$6.50	$4.80	69,879
2015-10-16	$6.47	$6.47	$6.39	$6.43	$4.75	34,303
2015-10-15	$6.45	$6.45	$6.36	$6.40	$4.73	23,353
2015-10-14	$6.40	$6.40	$6.25	$6.37	$4.71	29,506
2015-10-13	$6.52	$6.52	$6.35	$6.36	$4.70	32,675
2015-10-12	$6.44	$6.44	$6.31	$6.41	$4.74	3,714
2015-10-09	$6.43	$6.44	$6.33	$6.40	$4.73	22,535
2015-10-08	$6.45	$6.56	$6.34	$6.42	$4.75	31,230
2015-10-07	$6.70	$6.70	$6.52	$6.52	$4.82	7,247
2015-10-06	$6.60	$6.63	$6.58	$6.62	$4.89	3,227
2015-10-05	$6.65	$6.72	$6.65	$6.68	$4.94	23,782
2015-10-02	$6.41	$6.63	$6.29	$6.59	$4.87	35,621
2015-10-01	$6.31	$6.49	$6.28	$6.43	$4.75	44,870
2015-09-30	$6.38	$6.41	$6.21	$6.21	$4.59	33,963
2015-09-29	$6.22	$6.34	$6.22	$6.29	$4.65	22,004
2015-09-28	$6.21	$6.30	$6.21	$6.23	$4.60	57,675
2015-09-25	$6.15	$6.29	$6.13	$6.26	$4.60	214,501
2015-09-24	$6.26	$6.33	$6.13	$6.13	$4.50	102,101
2015-09-23	$6.40	$6.41	$6.29	$6.30	$4.63	164,217
2015-09-22	$6.57	$6.62	$6.37	$6.38	$4.69	101,566
2015-09-21	$6.76	$6.76	$6.42	$6.60	$4.85	63,056
2015-09-18	$6.56	$6.79	$6.52	$6.79	$4.99	63,695
2015-09-17	$6.67	$6.70	$6.64	$6.64	$4.88	22,563
2015-09-16	$6.70	$6.70	$6.62	$6.67	$4.90	21,426
2015-09-15	$6.58	$6.68	$6.58	$6.66	$4.89	26,359
2015-09-14	$6.50	$6.59	$6.47	$6.56	$4.82	19,554
2015-09-11	$6.68	$6.68	$6.40	$6.54	$4.80	52,549
2015-09-10	$6.60	$6.71	$6.51	$6.67	$4.90	34,867
2015-09-09	$6.86	$6.86	$6.60	$6.61	$4.85	58,220
2015-09-08	$6.82	$6.82	$6.77	$6.78	$4.98	18,457
2015-09-04	$6.93	$6.93	$6.75	$6.75	$4.96	50,736
2015-09-03	$7.04	$7.05	$6.98	$7.03	$5.16	40,964

JMP Group LLC (JMP) News Headlines

Recent JMP Group LLC (JMP) News

Similar Companies to JMP Group LLC (JMP) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

JMP Group LLC (JMP) Exchange: NYSE