Maverix Metals Inc (MMX) Stock

Data as of May 9, 2025

$5.00 ($0.43) 9.41%

Maverix Metals Inc - Daily Information

Click for more stock information on Maverix Metals Inc.

Daily Information	Data
Date	May 9, 2025
Open	$4.92
Previous Close	$5.00
High	$5.05
Low	$4.79
Adjusted Open	$4.92
Previous Adjusted Close	$5.00
Adjusted High	$5.05
Adjusted Low	$4.79

About Maverix Metals Inc (MMX)

MacMillan Minerals

Invest in Maverix Metals Inc (MMX)

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.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Maverix Metals Inc (MMX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-19	$4.92	$5.05	$4.79	$5.00	$5.00	62,394
2022-12-02	$4.58	$4.63	$4.51	$4.57	$4.57	167,104
2022-12-01	$4.40	$4.65	$4.40	$4.60	$4.60	349,231
2022-11-30	$4.11	$4.38	$4.11	$4.33	$4.33	378,130
2022-11-29	$4.03	$4.11	$4.00	$4.07	$4.07	273,451
2022-11-28	$4.05	$4.09	$3.99	$4.02	$4.01	312,919
2022-11-25	$4.04	$4.08	$4.00	$4.06	$4.06	121,728
2022-11-23	$4.05	$4.05	$3.98	$4.04	$4.04	120,365
2022-11-22	$3.91	$4.05	$3.91	$4.04	$4.04	209,827
2022-11-21	$3.90	$3.92	$3.88	$3.89	$3.89	126,689
2022-11-18	$3.95	$3.97	$3.89	$3.94	$3.94	166,468
2022-11-17	$3.87	$3.96	$3.85	$3.96	$3.96	239,526
2022-11-16	$3.88	$3.95	$3.84	$3.87	$3.87	286,013
2022-11-15	$3.88	$3.98	$3.87	$3.97	$3.97	245,774
2022-11-14	$3.87	$3.94	$3.86	$3.86	$3.86	430,946
2022-11-11	$3.78	$3.95	$3.78	$3.92	$3.92	551,445
2022-11-10	$3.82	$3.97	$3.80	$3.96	$3.96	1,739,415
2022-11-09	$3.78	$3.78	$3.57	$3.57	$3.57	119,661
2022-11-08	$3.49	$3.79	$3.48	$3.78	$3.78	327,506
2022-11-07	$3.46	$3.48	$3.35	$3.48	$3.48	291,752
2022-11-04	$3.17	$3.38	$3.17	$3.36	$3.36	135,808
2022-11-03	$3.11	$3.16	$3.04	$3.08	$3.08	168,838
2022-11-02	$3.31	$3.37	$3.12	$3.13	$3.13	219,624
2022-11-01	$3.25	$3.30	$3.22	$3.28	$3.28	89,878
2022-10-31	$3.20	$3.21	$3.17	$3.19	$3.19	90,135
2022-10-28	$3.22	$3.24	$3.19	$3.24	$3.24	139,094
2022-10-27	$3.32	$3.32	$3.22	$3.24	$3.24	86,600
2022-10-26	$3.28	$3.36	$3.27	$3.32	$3.32	115,898
2022-10-25	$3.18	$3.29	$3.16	$3.24	$3.24	170,264
2022-10-24	$3.06	$3.18	$3.06	$3.17	$3.17	168,106
2022-10-21	$3.02	$3.17	$3.02	$3.11	$3.11	410,182
2022-10-20	$3.01	$3.14	$2.99	$3.01	$3.01	110,128
2022-10-19	$3.05	$3.10	$2.99	$2.99	$2.99	231,248
2022-10-18	$3.13	$3.15	$3.07	$3.09	$3.09	177,182
2022-10-17	$3.16	$3.21	$3.07	$3.10	$3.10	291,798
2022-10-14	$3.20	$3.25	$3.06	$3.09	$3.09	124,846
2022-10-13	$3.15	$3.26	$3.05	$3.23	$3.23	140,456
2022-10-12	$3.20	$3.25	$3.18	$3.25	$3.25	49,985
2022-10-11	$3.24	$3.30	$3.18	$3.19	$3.19	99,858
2022-10-10	$3.21	$3.26	$3.18	$3.25	$3.25	118,774
2022-10-07	$3.39	$3.45	$3.24	$3.26	$3.26	101,136
2022-10-06	$3.40	$3.46	$3.36	$3.44	$3.44	139,481
2022-10-05	$3.38	$3.44	$3.33	$3.42	$3.42	156,500
2022-10-04	$3.47	$3.55	$3.44	$3.47	$3.47	281,691
2022-10-03	$3.37	$3.50	$3.37	$3.42	$3.42	273,737
2022-09-30	$3.28	$3.40	$3.27	$3.35	$3.35	144,644
2022-09-29	$3.20	$3.28	$3.16	$3.28	$3.28	49,822
2022-09-28	$3.10	$3.29	$3.06	$3.24	$3.24	129,446
2022-09-27	$3.10	$3.17	$3.08	$3.09	$3.09	112,152
2022-09-26	$3.10	$3.20	$3.06	$3.08	$3.08	259,904
2022-09-23	$3.27	$3.30	$3.17	$3.20	$3.20	176,978
2022-09-22	$3.42	$3.42	$3.34	$3.37	$3.37	55,599
2022-09-21	$3.41	$3.53	$3.36	$3.41	$3.41	93,460
2022-09-20	$3.41	$3.41	$3.33	$3.38	$3.38	80,264
2022-09-19	$3.37	$3.50	$3.33	$3.48	$3.48	99,491
2022-09-16	$3.33	$3.52	$3.32	$3.43	$3.43	144,102
2022-09-15	$3.50	$3.58	$3.37	$3.37	$3.37	165,109
2022-09-14	$3.54	$3.60	$3.51	$3.56	$3.56	107,394
2022-09-13	$3.58	$3.62	$3.51	$3.53	$3.53	214,985
2022-09-12	$3.65	$3.73	$3.58	$3.68	$3.68	236,111
2022-09-09	$3.63	$3.72	$3.56	$3.59	$3.59	1,800,399
2022-09-08	$3.47	$3.60	$3.47	$3.59	$3.59	121,663
2022-09-07	$3.37	$3.56	$3.33	$3.53	$3.53	139,430
2022-09-06	$3.60	$3.60	$3.36	$3.39	$3.39	165,000
2022-09-02	$3.29	$3.54	$3.26	$3.46	$3.46	400,634
2022-09-01	$3.29	$3.30	$3.20	$3.23	$3.23	298,152
2022-08-31	$3.37	$3.39	$3.31	$3.33	$3.33	369,914
2022-08-30	$3.47	$3.47	$3.35	$3.37	$3.37	233,261
2022-08-29	$3.50	$3.55	$3.45	$3.48	$3.47	278,934
2022-08-26	$3.71	$3.78	$3.48	$3.50	$3.49	218,519
2022-08-25	$3.75	$3.80	$3.70	$3.75	$3.74	69,607
2022-08-24	$3.68	$3.75	$3.64	$3.73	$3.72	72,972
2022-08-23	$3.62	$3.78	$3.62	$3.67	$3.66	137,875
2022-08-22	$3.53	$3.67	$3.50	$3.63	$3.62	149,682
2022-08-19	$3.65	$3.66	$3.52	$3.56	$3.55	273,582
2022-08-18	$3.66	$3.76	$3.66	$3.68	$3.67	175,208
2022-08-17	$3.80	$3.80	$3.69	$3.71	$3.70	372,776
2022-08-16	$3.77	$3.88	$3.77	$3.83	$3.82	255,191
2022-08-15	$3.95	$3.96	$3.76	$3.81	$3.80	285,021
2022-08-12	$4.08	$4.17	$3.94	$3.96	$3.95	251,536
2022-08-11	$4.14	$4.20	$4.05	$4.08	$4.06	113,766
2022-08-10	$4.26	$4.27	$4.12	$4.12	$4.10	122,710
2022-08-09	$4.20	$4.24	$4.16	$4.23	$4.21	77,695
2022-08-08	$4.18	$4.22	$4.14	$4.18	$4.16	82,101
2022-08-05	$4.12	$4.17	$4.07	$4.13	$4.11	136,136
2022-08-04	$4.13	$4.28	$4.09	$4.24	$4.22	94,402
2022-08-03	$4.24	$4.24	$4.08	$4.09	$4.07	79,655
2022-08-02	$4.21	$4.38	$4.17	$4.22	$4.20	147,727
2022-08-01	$4.25	$4.31	$4.20	$4.20	$4.18	47,238
2022-07-29	$4.31	$4.34	$4.21	$4.25	$4.23	57,914
2022-07-28	$4.28	$4.37	$4.18	$4.30	$4.28	79,757
2022-07-27	$4.03	$4.19	$3.97	$4.15	$4.13	68,827
2022-07-26	$3.90	$4.08	$3.90	$4.04	$4.03	102,218
2022-07-25	$4.01	$4.03	$3.87	$3.94	$3.93	194,559
2022-07-22	$4.12	$4.24	$4.02	$4.03	$4.02	75,263
2022-07-21	$3.99	$4.14	$3.94	$4.11	$4.09	94,438
2022-07-20	$4.14	$4.19	$3.95	$3.99	$3.98	169,615
2022-07-19	$4.26	$4.33	$4.09	$4.13	$4.11	137,608
2022-07-18	$4.24	$4.36	$4.22	$4.24	$4.22	178,011
2022-07-15	$4.06	$4.20	$4.01	$4.20	$4.18	178,024
2022-07-14	$4.00	$4.11	$3.96	$4.07	$4.05	222,502
2022-07-13	$4.01	$4.27	$4.00	$4.13	$4.11	105,518
2022-07-12	$4.06	$4.22	$4.04	$4.08	$4.06	72,625
2022-07-11	$4.05	$4.14	$4.00	$4.08	$4.06	140,305
2022-07-08	$4.11	$4.15	$3.99	$4.11	$4.09	133,125
2022-07-07	$4.07	$4.22	$4.04	$4.12	$4.10	125,274
2022-07-06	$4.30	$4.33	$3.95	$4.06	$4.04	324,821
2022-07-05	$4.37	$4.38	$4.13	$4.33	$4.31	396,001
2022-07-01	$4.21	$4.47	$4.20	$4.40	$4.38	129,102
2022-06-30	$4.47	$4.47	$4.29	$4.35	$4.33	210,961
2022-06-29	$4.42	$4.50	$4.35	$4.47	$4.45	222,302
2022-06-28	$4.61	$4.61	$4.37	$4.40	$4.38	182,405
2022-06-27	$4.43	$4.58	$4.37	$4.55	$4.53	251,337
2022-06-24	$4.29	$4.46	$4.22	$4.44	$4.42	198,144
2022-06-23	$4.39	$4.55	$4.24	$4.32	$4.30	209,955
2022-06-22	$4.62	$4.72	$4.35	$4.36	$4.34	833,650
2022-06-21	$4.60	$4.71	$4.50	$4.65	$4.63	228,025
2022-06-17	$4.60	$4.63	$4.40	$4.52	$4.50	547,029
2022-06-16	$4.34	$4.66	$4.25	$4.64	$4.62	312,539
2022-06-15	$4.47	$4.56	$4.31	$4.44	$4.42	275,594
2022-06-14	$4.52	$4.54	$4.35	$4.39	$4.37	257,966
2022-06-13	$4.70	$4.76	$4.40	$4.51	$4.49	632,378
2022-06-10	$4.25	$5.13	$4.19	$4.89	$4.87	2,394,850
2022-06-09	$4.46	$4.46	$4.28	$4.30	$4.28	103,674
2022-06-08	$4.43	$4.51	$4.38	$4.49	$4.47	118,601
2022-06-07	$4.53	$4.54	$4.39	$4.46	$4.44	160,416
2022-06-06	$4.54	$4.59	$4.43	$4.58	$4.56	252,824
2022-06-03	$4.56	$4.61	$4.48	$4.50	$4.48	222,448
2022-06-02	$4.35	$4.65	$4.33	$4.63	$4.61	229,414
2022-06-01	$4.36	$4.41	$4.26	$4.32	$4.30	145,947
2022-05-31	$4.50	$4.53	$4.31	$4.31	$4.29	299,345
2022-05-27	$4.42	$4.52	$4.34	$4.52	$4.50	207,003
2022-05-26	$4.32	$4.39	$4.26	$4.39	$4.36	258,017
2022-05-25	$4.28	$4.35	$4.15	$4.31	$4.28	215,096
2022-05-24	$4.15	$4.34	$4.15	$4.32	$4.29	246,395
2022-05-23	$4.28	$4.36	$4.17	$4.17	$4.14	168,334
2022-05-20	$4.35	$4.35	$4.11	$4.22	$4.19	366,808
2022-05-19	$4.25	$4.37	$4.23	$4.32	$4.29	211,949
2022-05-18	$4.14	$4.23	$4.08	$4.18	$4.15	246,513
2022-05-17	$4.27	$4.31	$4.13	$4.18	$4.15	118,238
2022-05-16	$4.21	$4.23	$4.12	$4.20	$4.17	232,782
2022-05-13	$3.85	$4.29	$3.85	$4.17	$4.14	472,841
2022-05-12	$4.03	$4.03	$3.83	$3.91	$3.88	378,794
2022-05-11	$4.15	$4.26	$4.09	$4.10	$4.07	353,474
2022-05-10	$4.25	$4.36	$4.03	$4.12	$4.09	394,440
2022-05-09	$4.33	$4.33	$4.11	$4.19	$4.16	388,855
2022-05-06	$4.45	$4.55	$4.38	$4.41	$4.38	225,210
2022-05-05	$4.78	$4.78	$4.46	$4.55	$4.52	210,538
2022-05-04	$4.60	$4.76	$4.57	$4.75	$4.72	222,789
2022-05-03	$4.42	$4.66	$4.42	$4.62	$4.59	188,841
2022-05-02	$4.40	$4.45	$4.31	$4.43	$4.40	311,171
2022-04-29	$4.62	$4.68	$4.48	$4.51	$4.48	127,444
2022-04-28	$4.48	$4.62	$4.39	$4.58	$4.55	218,927
2022-04-27	$4.40	$4.50	$4.35	$4.44	$4.41	205,443
2022-04-26	$4.61	$4.62	$4.42	$4.42	$4.39	202,079
2022-04-25	$4.56	$4.64	$4.44	$4.62	$4.59	454,832
2022-04-22	$4.84	$4.90	$4.60	$4.66	$4.63	403,354
2022-04-21	$5.24	$5.24	$4.84	$4.92	$4.89	324,992
2022-04-20	$5.04	$5.26	$4.98	$5.24	$5.21	254,480
2022-04-19	$5.08	$5.09	$4.93	$4.96	$4.93	205,647
2022-04-18	$5.37	$5.45	$5.08	$5.12	$5.09	320,925
2022-04-14	$5.31	$5.31	$5.16	$5.31	$5.28	262,315
2022-04-13	$5.17	$5.32	$5.08	$5.28	$5.25	543,150
2022-04-12	$5.00	$5.12	$4.90	$5.02	$4.99	289,817
2022-04-11	$5.02	$5.05	$4.85	$4.91	$4.88	171,737
2022-04-08	$4.86	$5.01	$4.82	$4.97	$4.94	190,795
2022-04-07	$4.86	$4.89	$4.76	$4.86	$4.83	126,391
2022-04-06	$4.80	$4.83	$4.72	$4.81	$4.78	150,172
2022-04-05	$4.98	$5.02	$4.82	$4.85	$4.82	208,513
2022-04-04	$5.03	$5.03	$4.88	$4.93	$4.90	179,665
2022-04-01	$4.84	$5.02	$4.80	$5.01	$4.98	241,355
2022-03-31	$4.92	$4.94	$4.78	$4.80	$4.77	213,461
2022-03-30	$4.85	$4.98	$4.83	$4.88	$4.85	130,452
2022-03-29	$4.80	$4.86	$4.70	$4.86	$4.83	206,458
2022-03-28	$4.94	$4.94	$4.81	$4.83	$4.80	212,483
2022-03-25	$4.99	$5.02	$4.92	$5.00	$4.97	161,678
2022-03-24	$4.98	$5.08	$4.87	$5.00	$4.97	269,063
2022-03-23	$4.87	$4.95	$4.82	$4.94	$4.91	249,044
2022-03-22	$5.03	$5.03	$4.81	$4.86	$4.83	243,841
2022-03-21	$4.94	$5.06	$4.85	$4.98	$4.95	486,658
2022-03-18	$4.97	$4.97	$4.83	$4.85	$4.82	313,185
2022-03-17	$4.87	$5.06	$4.81	$5.02	$4.99	395,854
2022-03-16	$4.89	$4.94	$4.65	$4.77	$4.74	343,799
2022-03-15	$4.75	$4.97	$4.74	$4.92	$4.89	300,525
2022-03-14	$5.00	$5.00	$4.75	$4.83	$4.80	316,851
2022-03-11	$5.15	$5.15	$5.00	$5.04	$5.01	503,241
2022-03-10	$5.25	$5.26	$5.02	$5.21	$5.18	461,024
2022-03-09	$5.35	$5.38	$5.00	$5.22	$5.19	1,239,908
2022-03-08	$5.05	$5.24	$4.90	$4.96	$4.93	495,532
2022-03-07	$4.99	$5.06	$4.90	$5.03	$5.00	302,275
2022-03-04	$4.95	$4.96	$4.84	$4.90	$4.87	270,479
2022-03-03	$4.83	$4.90	$4.78	$4.90	$4.87	109,532
2022-03-02	$4.75	$4.87	$4.67	$4.84	$4.81	134,901
2022-03-01	$4.70	$4.85	$4.70	$4.80	$4.77	148,668
2022-02-28	$4.76	$4.76	$4.61	$4.68	$4.65	113,767
2022-02-25	$4.58	$4.73	$4.53	$4.72	$4.69	90,339
2022-02-24	$4.86	$4.86	$4.58	$4.62	$4.58	106,287
2022-02-23	$4.65	$4.77	$4.63	$4.73	$4.69	177,116
2022-02-22	$4.69	$4.71	$4.60	$4.66	$4.62	145,931
2022-02-18	$4.85	$4.86	$4.67	$4.71	$4.67	101,993
2022-02-17	$4.86	$4.92	$4.78	$4.88	$4.84	157,952
2022-02-16	$4.65	$4.83	$4.65	$4.78	$4.74	154,282
2022-02-15	$4.50	$4.70	$4.41	$4.64	$4.60	136,605
2022-02-14	$4.47	$4.57	$4.42	$4.55	$4.51	189,727
2022-02-11	$4.22	$4.54	$4.22	$4.46	$4.42	272,543
2022-02-10	$4.16	$4.32	$4.11	$4.17	$4.13	192,478
2022-02-09	$4.26	$4.33	$4.16	$4.16	$4.12	139,427
2022-02-08	$4.14	$4.26	$4.13	$4.26	$4.22	67,160
2022-02-07	$4.14	$4.19	$4.10	$4.18	$4.14	315,166
2022-02-04	$4.18	$4.25	$3.95	$4.08	$4.04	442,936
2022-02-03	$4.28	$4.29	$4.16	$4.20	$4.16	139,246
2022-02-02	$4.27	$4.40	$4.23	$4.26	$4.22	108,528
2022-02-01	$4.26	$4.47	$4.25	$4.27	$4.23	138,638
2022-01-31	$4.15	$4.29	$4.15	$4.29	$4.25	101,146
2022-01-28	$4.15	$4.16	$4.07	$4.14	$4.10	105,710
2022-01-27	$4.22	$4.34	$4.12	$4.18	$4.14	183,850
2022-01-26	$4.44	$4.50	$4.22	$4.30	$4.26	163,629
2022-01-25	$4.34	$4.46	$4.30	$4.41	$4.37	121,902
2022-01-24	$4.44	$4.44	$4.21	$4.36	$4.32	272,361
2022-01-21	$4.75	$4.75	$4.41	$4.42	$4.38	236,242
2022-01-20	$4.99	$4.99	$4.70	$4.72	$4.68	161,213
2022-01-19	$4.66	$4.99	$4.58	$4.93	$4.89	253,877
2022-01-18	$4.74	$4.74	$4.54	$4.57	$4.53	148,693
2022-01-14	$4.75	$4.77	$4.58	$4.63	$4.59	287,357
2022-01-13	$4.33	$4.78	$4.26	$4.67	$4.63	639,021
2022-01-12	$4.28	$4.40	$4.24	$4.36	$4.32	131,552
2022-01-11	$4.22	$4.30	$4.08	$4.28	$4.24	162,631
2022-01-10	$4.09	$4.19	$4.00	$4.19	$4.15	115,422
2022-01-07	$4.12	$4.16	$4.05	$4.09	$4.05	72,461
2022-01-06	$4.11	$4.18	$4.07	$4.09	$4.05	146,358
2022-01-05	$4.37	$4.41	$4.16	$4.18	$4.14	114,098
2022-01-04	$4.28	$4.38	$4.20	$4.34	$4.30	119,214
2022-01-03	$4.32	$4.34	$4.25	$4.27	$4.23	63,927
2021-12-31	$4.40	$4.40	$4.33	$4.36	$4.32	154,340
2021-12-30	$4.28	$4.40	$4.28	$4.36	$4.32	73,721
2021-12-29	$4.27	$4.40	$4.27	$4.30	$4.26	73,804
2021-12-28	$4.39	$4.42	$4.26	$4.33	$4.29	119,260
2021-12-27	$4.48	$4.49	$4.38	$4.39	$4.35	96,316
2021-12-23	$4.43	$4.50	$4.37	$4.49	$4.45	65,640
2021-12-22	$4.40	$4.45	$4.31	$4.43	$4.39	92,305
2021-12-21	$4.47	$4.51	$4.39	$4.39	$4.35	129,499
2021-12-20	$4.19	$4.46	$4.15	$4.44	$4.40	180,235
2021-12-17	$4.34	$4.40	$4.25	$4.27	$4.23	543,240
2021-12-16	$4.05	$4.37	$4.05	$4.34	$4.30	231,920
2021-12-15	$4.03	$4.04	$3.91	$3.97	$3.93	245,918
2021-12-14	$4.05	$4.12	$4.03	$4.05	$4.01	128,435
2021-12-13	$4.24	$4.27	$4.08	$4.10	$4.06	336,558
2021-12-10	$4.30	$4.32	$4.19	$4.23	$4.19	187,946
2021-12-09	$4.46	$4.46	$4.26	$4.26	$4.22	212,355
2021-12-08	$4.54	$4.54	$4.46	$4.49	$4.45	58,193
2021-12-07	$4.45	$4.55	$4.45	$4.53	$4.49	91,803
2021-12-06	$4.40	$4.53	$4.34	$4.41	$4.37	119,698
2021-12-03	$4.48	$4.50	$4.34	$4.40	$4.36	120,063
2021-12-02	$4.43	$4.49	$4.34	$4.49	$4.45	145,348
2021-12-01	$4.64	$4.64	$4.42	$4.43	$4.39	206,626
2021-11-30	$4.66	$4.80	$4.51	$4.60	$4.56	112,526
2021-11-29	$4.60	$4.68	$4.57	$4.63	$4.59	75,009
2021-11-26	$4.81	$4.81	$4.59	$4.59	$4.54	80,747
2021-11-24	$4.79	$4.81	$4.72	$4.78	$4.72	103,923
2021-11-23	$4.86	$4.92	$4.71	$4.78	$4.72	146,840
2021-11-22	$4.99	$5.07	$4.90	$4.91	$4.85	158,152
2021-11-19	$5.20	$5.20	$5.05	$5.09	$5.03	102,905
2021-11-18	$5.25	$5.26	$5.08	$5.16	$5.10	96,251
2021-11-17	$5.24	$5.38	$5.17	$5.18	$5.12	65,322
2021-11-16	$5.41	$5.45	$5.18	$5.22	$5.16	70,675
2021-11-15	$5.41	$5.43	$5.29	$5.41	$5.35	106,890
2021-11-12	$5.24	$5.39	$5.21	$5.39	$5.33	96,674
2021-11-11	$5.23	$5.37	$5.18	$5.27	$5.21	131,793
2021-11-10	$5.18	$5.27	$5.15	$5.19	$5.12	153,430
2021-11-09	$5.14	$5.15	$5.00	$5.07	$5.01	84,189
2021-11-08	$5.15	$5.15	$5.01	$5.10	$5.04	85,352
2021-11-05	$4.94	$5.07	$4.88	$5.06	$5.00	65,467
2021-11-04	$5.00	$5.08	$4.87	$4.93	$4.87	116,080
2021-11-03	$4.68	$4.91	$4.64	$4.91	$4.85	72,888
2021-11-02	$4.80	$4.80	$4.68	$4.75	$4.69	59,913
2021-11-01	$4.82	$4.91	$4.79	$4.83	$4.77	45,501
2021-10-29	$4.86	$4.92	$4.77	$4.82	$4.76	69,080
2021-10-28	$5.09	$5.13	$4.93	$4.95	$4.89	94,784
2021-10-27	$5.13	$5.21	$5.05	$5.09	$5.03	74,112
2021-10-26	$5.22	$5.22	$5.06	$5.15	$5.09	82,950
2021-10-25	$5.11	$5.22	$5.10	$5.18	$5.12	147,816
2021-10-22	$5.00	$5.11	$5.00	$5.07	$5.01	187,795
2021-10-21	$4.90	$4.99	$4.90	$4.91	$4.85	68,904
2021-10-20	$4.89	$4.99	$4.84	$4.91	$4.85	97,775
2021-10-19	$4.92	$4.93	$4.69	$4.84	$4.78	203,857
2021-10-18	$4.95	$4.98	$4.74	$4.76	$4.70	154,248
2021-10-15	$4.87	$5.03	$4.87	$5.00	$4.94	133,359
2021-10-14	$4.92	$5.05	$4.92	$5.01	$4.95	133,377
2021-10-13	$4.87	$4.98	$4.85	$4.88	$4.82	91,076
2021-10-12	$4.65	$4.89	$4.51	$4.87	$4.81	342,124
2021-10-11	$4.55	$4.67	$4.52	$4.59	$4.54	59,626
2021-10-08	$4.69	$4.71	$4.52	$4.57	$4.52	81,674
2021-10-07	$4.40	$4.65	$4.39	$4.61	$4.56	102,601
2021-10-06	$4.30	$4.44	$4.25	$4.41	$4.36	118,758
2021-10-05	$4.35	$4.39	$4.21	$4.33	$4.28	154,177
2021-10-04	$4.45	$4.50	$4.32	$4.35	$4.30	151,191
2021-10-01	$4.48	$4.51	$4.42	$4.44	$4.39	56,928
2021-09-30	$4.42	$4.56	$4.35	$4.47	$4.42	68,415
2021-09-29	$4.45	$4.45	$4.29	$4.35	$4.30	111,261
2021-09-28	$4.55	$4.55	$4.40	$4.42	$4.37	127,810
2021-09-27	$4.50	$4.64	$4.46	$4.49	$4.44	116,236
2021-09-24	$4.50	$4.61	$4.48	$4.50	$4.45	102,275
2021-09-23	$4.66	$4.66	$4.51	$4.52	$4.47	171,304
2021-09-22	$4.79	$4.79	$4.60	$4.66	$4.61	159,512
2021-09-21	$4.64	$4.76	$4.60	$4.74	$4.68	223,771
2021-09-20	$4.60	$4.61	$4.40	$4.60	$4.55	217,381
2021-09-17	$4.50	$4.57	$4.40	$4.56	$4.51	205,287
2021-09-16	$4.61	$4.62	$4.42	$4.54	$4.49	370,930
2021-09-15	$4.72	$4.76	$4.67	$4.72	$4.66	53,913
2021-09-14	$4.83	$4.83	$4.64	$4.73	$4.67	98,673
2021-09-13	$4.51	$4.83	$4.50	$4.78	$4.72	235,403
2021-09-10	$4.58	$4.67	$4.50	$4.52	$4.47	169,185
2021-09-09	$4.67	$4.70	$4.56	$4.58	$4.53	71,356
2021-09-08	$4.82	$4.82	$4.61	$4.66	$4.61	101,060
2021-09-07	$4.90	$4.93	$4.75	$4.80	$4.74	177,106
2021-09-03	$4.80	$4.98	$4.80	$4.91	$4.85	129,259
2021-09-02	$4.73	$4.77	$4.68	$4.76	$4.70	88,429
2021-09-01	$4.63	$4.74	$4.57	$4.71	$4.65	124,785
2021-08-31	$4.60	$4.64	$4.53	$4.60	$4.55	51,301
2021-08-30	$4.81	$4.81	$4.58	$4.59	$4.54	128,529
2021-08-27	$4.50	$4.78	$4.46	$4.77	$4.70	199,178
2021-08-26	$4.45	$4.54	$4.43	$4.48	$4.42	99,877
2021-08-25	$4.58	$4.58	$4.43	$4.45	$4.39	108,853
2021-08-24	$4.60	$4.70	$4.57	$4.61	$4.54	178,887
2021-08-23	$4.46	$4.61	$4.41	$4.57	$4.50	56,954
2021-08-20	$4.39	$4.45	$4.33	$4.39	$4.33	128,451
2021-08-19	$4.60	$4.60	$4.37	$4.38	$4.32	139,050
2021-08-18	$4.52	$4.65	$4.48	$4.62	$4.55	110,259
2021-08-17	$4.68	$4.68	$4.54	$4.54	$4.47	129,941
2021-08-16	$4.67	$4.72	$4.61	$4.66	$4.59	105,378
2021-08-13	$4.61	$4.72	$4.61	$4.66	$4.59	95,742
2021-08-12	$4.56	$4.68	$4.50	$4.64	$4.57	119,026
2021-08-11	$4.66	$4.77	$4.57	$4.59	$4.52	107,961
2021-08-10	$4.66	$4.70	$4.54	$4.61	$4.54	160,844
2021-08-09	$4.58	$4.65	$4.55	$4.63	$4.56	188,885
2021-08-06	$4.71	$4.73	$4.56	$4.62	$4.55	295,281
2021-08-05	$4.78	$4.88	$4.70	$4.77	$4.70	119,892
2021-08-04	$4.84	$4.93	$4.76	$4.79	$4.72	211,310
2021-08-03	$4.80	$4.81	$4.67	$4.79	$4.72	236,184
2021-08-02	$4.81	$4.86	$4.76	$4.83	$4.76	53,089
2021-07-30	$4.81	$4.93	$4.77	$4.81	$4.74	107,327
2021-07-29	$4.95	$4.95	$4.81	$4.83	$4.76	243,512
2021-07-28	$4.78	$4.83	$4.72	$4.81	$4.74	131,532
2021-07-27	$4.90	$4.90	$4.74	$4.77	$4.70	148,209
2021-07-26	$4.84	$4.99	$4.83	$4.84	$4.77	116,029
2021-07-23	$4.96	$5.04	$4.85	$4.88	$4.81	83,082
2021-07-22	$5.13	$5.15	$4.90	$5.00	$4.93	65,470
2021-07-21	$4.86	$5.12	$4.83	$5.10	$5.03	109,133
2021-07-20	$4.83	$4.93	$4.78	$4.86	$4.79	140,016
2021-07-19	$5.04	$5.11	$4.75	$4.81	$4.74	283,258
2021-07-16	$5.27	$5.30	$5.11	$5.14	$5.07	182,162
2021-07-15	$5.25	$5.38	$5.23	$5.30	$5.22	69,130
2021-07-14	$5.39	$5.41	$5.25	$5.27	$5.19	146,089
2021-07-13	$5.35	$5.38	$5.27	$5.31	$5.23	94,524
2021-07-12	$5.33	$5.41	$5.25	$5.33	$5.25	278,292
2021-07-09	$5.27	$5.39	$5.22	$5.33	$5.25	131,995
2021-07-08	$5.32	$5.32	$5.11	$5.20	$5.13	187,866
2021-07-07	$5.40	$5.40	$5.29	$5.32	$5.24	96,939
2021-07-06	$5.43	$5.46	$5.31	$5.36	$5.28	254,041
2021-07-02	$5.43	$5.48	$5.34	$5.44	$5.36	115,655
2021-07-01	$5.46	$5.53	$5.31	$5.35	$5.27	114,515
2021-06-30	$5.27	$5.47	$5.27	$5.39	$5.31	149,005
2021-06-29	$5.31	$5.37	$5.27	$5.27	$5.19	98,128
2021-06-28	$5.39	$5.39	$5.29	$5.32	$5.24	122,266
2021-06-25	$5.40	$5.46	$5.33	$5.34	$5.26	108,383
2021-06-24	$5.40	$5.43	$5.30	$5.36	$5.28	118,384
2021-06-23	$5.45	$5.50	$5.35	$5.38	$5.30	135,365
2021-06-22	$5.32	$5.45	$5.30	$5.42	$5.34	154,951
2021-06-21	$5.30	$5.45	$5.29	$5.36	$5.28	179,137
2021-06-18	$5.43	$5.56	$5.19	$5.28	$5.20	1,135,216
2021-06-17	$5.62	$5.72	$5.27	$5.43	$5.35	483,664
2021-06-16	$5.86	$6.10	$5.78	$5.79	$5.71	301,694
2021-06-15	$6.02	$6.04	$5.84	$5.87	$5.79	250,989
2021-06-14	$5.56	$6.14	$5.56	$6.02	$5.93	408,427
2021-06-11	$5.89	$5.89	$5.54	$5.60	$5.52	1,931,433
2021-06-10	$5.71	$5.91	$5.70	$5.89	$5.81	139,876
2021-06-09	$5.69	$5.78	$5.67	$5.72	$5.64	82,218
2021-06-08	$5.74	$5.78	$5.63	$5.65	$5.57	90,307
2021-06-07	$5.88	$5.89	$5.70	$5.74	$5.66	142,992
2021-06-04	$5.72	$5.88	$5.72	$5.86	$5.78	63,334
2021-06-03	$5.76	$5.83	$5.64	$5.76	$5.68	101,719
2021-06-02	$5.80	$5.93	$5.75	$5.85	$5.77	133,361
2021-06-01	$5.76	$5.83	$5.52	$5.77	$5.69	205,377
2021-05-28	$5.70	$5.81	$5.70	$5.75	$5.67	132,506
2021-05-27	$5.69	$5.80	$5.67	$5.70	$5.62	184,888
2021-05-26	$5.95	$6.00	$5.67	$5.73	$5.64	204,816
2021-05-25	$6.20	$6.20	$5.90	$5.94	$5.84	196,618
2021-05-24	$6.09	$6.25	$6.09	$6.18	$6.08	78,865
2021-05-21	$5.90	$6.09	$5.87	$6.09	$5.99	195,237
2021-05-20	$6.11	$6.11	$5.85	$5.85	$5.75	207,351
2021-05-19	$6.00	$6.04	$5.83	$5.97	$5.87	211,854
2021-05-18	$6.06	$6.24	$5.96	$6.00	$5.90	199,072
2021-05-17	$5.98	$6.40	$5.98	$6.27	$6.17	582,488
2021-05-14	$5.88	$6.02	$5.84	$5.95	$5.85	137,898
2021-05-13	$5.76	$5.88	$5.69	$5.72	$5.63	114,543
2021-05-12	$5.90	$5.99	$5.76	$5.76	$5.66	73,846
2021-05-11	$5.60	$5.98	$5.57	$5.94	$5.84	194,221
2021-05-10	$5.91	$5.95	$5.69	$5.70	$5.61	117,857
2021-05-07	$5.78	$6.00	$5.74	$5.88	$5.78	128,810
2021-05-06	$5.71	$5.92	$5.71	$5.78	$5.68	87,558
2021-05-05	$5.74	$5.74	$5.63	$5.67	$5.58	112,000
2021-05-04	$5.90	$5.95	$5.66	$5.68	$5.59	89,196
2021-05-03	$5.76	$5.95	$5.75	$5.87	$5.77	110,440
2021-04-30	$6.00	$6.03	$5.61	$5.64	$5.55	121,096
2021-04-29	$5.68	$6.03	$5.59	$6.00	$5.90	238,178
2021-04-28	$5.48	$5.80	$5.48	$5.71	$5.62	157,171
2021-04-27	$5.62	$5.62	$5.48	$5.51	$5.42	91,526
2021-04-26	$5.77	$5.77	$5.55	$5.63	$5.54	101,823
2021-04-23	$5.75	$5.89	$5.67	$5.72	$5.63	97,701
2021-04-22	$6.00	$6.04	$5.66	$5.67	$5.58	109,520
2021-04-21	$5.67	$6.08	$5.67	$6.06	$5.96	92,281
2021-04-20	$6.06	$6.08	$5.73	$5.86	$5.76	161,008
2021-04-19	$5.90	$6.11	$5.82	$6.05	$5.95	160,702
2021-04-16	$5.80	$5.89	$5.72	$5.89	$5.79	79,424
2021-04-15	$5.53	$5.78	$5.53	$5.71	$5.62	99,820
2021-04-14	$5.45	$5.66	$5.43	$5.54	$5.45	90,897
2021-04-13	$5.70	$5.75	$5.42	$5.43	$5.34	89,690
2021-04-12	$5.65	$5.73	$5.59	$5.65	$5.56	75,084
2021-04-09	$5.56	$5.77	$5.54	$5.65	$5.56	85,544
2021-04-08	$5.57	$5.63	$5.54	$5.63	$5.54	87,114
2021-04-07	$5.57	$5.57	$5.47	$5.54	$5.45	71,472
2021-04-06	$5.42	$5.64	$5.40	$5.57	$5.48	123,728
2021-04-05	$5.35	$5.46	$5.33	$5.38	$5.29	82,253
2021-04-01	$5.32	$5.39	$5.20	$5.39	$5.30	103,444
2021-03-31	$5.01	$5.28	$4.99	$5.27	$5.18	125,111
2021-03-30	$5.09	$5.09	$4.95	$4.99	$4.91	119,037
2021-03-29	$5.25	$5.26	$4.98	$5.19	$5.10	148,628
2021-03-26	$5.22	$5.29	$5.18	$5.24	$5.15	126,414
2021-03-25	$5.25	$5.26	$5.13	$5.23	$5.14	100,074
2021-03-24	$5.32	$5.37	$5.24	$5.24	$5.15	94,328
2021-03-23	$5.23	$5.35	$5.23	$5.24	$5.15	137,865
2021-03-22	$5.24	$5.40	$5.15	$5.27	$5.18	189,770
2021-03-19	$5.43	$5.44	$5.13	$5.24	$5.15	3,480,213
2021-03-18	$5.58	$5.68	$5.42	$5.44	$5.35	546,849
2021-03-17	$5.51	$5.76	$5.41	$5.68	$5.59	541,729
2021-03-16	$5.45	$5.53	$5.24	$5.52	$5.43	575,266
2021-03-15	$5.49	$5.61	$5.35	$5.42	$5.33	614,989
2021-03-12	$5.15	$5.46	$5.10	$5.46	$5.37	1,095,536
2021-03-11	$5.19	$5.29	$5.08	$5.27	$5.18	187,448
2021-03-10	$5.03	$5.16	$4.90	$5.15	$5.06	272,427
2021-03-09	$4.81	$5.06	$4.81	$5.02	$4.94	280,569
2021-03-08	$4.70	$4.72	$4.51	$4.70	$4.62	223,674
2021-03-05	$4.72	$4.75	$4.48	$4.70	$4.62	176,252
2021-03-04	$4.93	$4.93	$4.65	$4.68	$4.60	418,138
2021-03-03	$5.01	$5.04	$4.83	$4.83	$4.75	150,204
2021-03-02	$4.92	$5.13	$4.90	$5.12	$5.04	151,191
2021-03-01	$4.92	$5.00	$4.80	$4.88	$4.80	173,027
2021-02-26	$5.01	$5.07	$4.72	$4.82	$4.74	294,009
2021-02-25	$5.17	$5.25	$4.98	$5.01	$4.93	210,316
2021-02-24	$5.09	$5.28	$5.00	$5.23	$5.13	201,602
2021-02-23	$5.32	$5.32	$5.02	$5.12	$5.03	184,376
2021-02-22	$5.11	$5.39	$5.06	$5.35	$5.25	201,482
2021-02-19	$4.94	$5.08	$4.88	$5.08	$4.99	294,701
2021-02-18	$5.01	$5.05	$4.83	$4.87	$4.78	242,485
2021-02-17	$5.16	$5.18	$4.95	$4.99	$4.90	406,812
2021-02-16	$5.26	$5.27	$5.16	$5.19	$5.09	312,610
2021-02-12	$5.20	$5.41	$5.13	$5.29	$5.19	428,081
2021-02-11	$5.33	$5.33	$5.14	$5.20	$5.10	261,452
2021-02-10	$5.30	$5.33	$5.21	$5.30	$5.20	310,729
2021-02-09	$5.31	$5.40	$5.19	$5.24	$5.14	279,780
2021-02-08	$5.45	$5.56	$5.26	$5.31	$5.21	301,502
2021-02-05	$5.50	$5.55	$5.25	$5.36	$5.26	175,421
2021-02-04	$5.15	$5.42	$5.07	$5.42	$5.32	220,639
2021-02-03	$5.14	$5.22	$5.10	$5.20	$5.10	123,457
2021-02-02	$5.30	$5.31	$5.10	$5.11	$5.02	222,295
2021-02-01	$5.42	$5.56	$5.25	$5.33	$5.23	289,640
2021-01-29	$5.42	$5.48	$5.10	$5.16	$5.06	222,067
2021-01-28	$5.15	$5.39	$5.15	$5.25	$5.15	290,398
2021-01-27	$5.34	$5.34	$5.05	$5.08	$4.99	181,008
2021-01-26	$5.47	$5.58	$5.35	$5.42	$5.32	170,638
2021-01-25	$5.63	$5.75	$5.41	$5.50	$5.40	163,871
2021-01-22	$5.75	$5.75	$5.52	$5.62	$5.52	132,361
2021-01-21	$5.98	$5.98	$5.70	$5.79	$5.68	178,600
2021-01-20	$5.91	$6.00	$5.78	$5.99	$5.88	240,785
2021-01-19	$5.53	$5.85	$5.47	$5.85	$5.74	218,090
2021-01-15	$5.66	$5.66	$5.37	$5.44	$5.34	144,428
2021-01-14	$5.53	$5.67	$5.52	$5.61	$5.51	137,704
2021-01-13	$5.61	$5.68	$5.52	$5.54	$5.44	118,468
2021-01-12	$5.47	$5.66	$5.40	$5.59	$5.49	136,771
2021-01-11	$5.30	$5.54	$5.30	$5.45	$5.35	150,290
2021-01-08	$5.91	$5.91	$5.37	$5.54	$5.44	360,709
2021-01-07	$6.09	$6.10	$5.83	$5.96	$5.85	190,755
2021-01-06	$5.88	$6.09	$5.72	$6.09	$5.98	271,525
2021-01-05	$5.89	$6.00	$5.75	$5.93	$5.82	166,345
2021-01-04	$5.59	$5.87	$5.54	$5.81	$5.70	182,186
2020-12-31	$5.52	$5.57	$5.36	$5.46	$5.36	91,494
2020-12-30	$5.25	$5.51	$5.23	$5.51	$5.41	144,257
2020-12-29	$5.41	$5.41	$5.22	$5.25	$5.15	144,359
2020-12-28	$5.30	$5.41	$5.26	$5.41	$5.31	165,375
2020-12-24	$5.27	$5.33	$5.20	$5.23	$5.13	34,251
2020-12-23	$5.28	$5.40	$5.17	$5.25	$5.15	101,683
2020-12-22	$5.23	$5.31	$5.11	$5.27	$5.17	212,928
2020-12-21	$5.25	$5.31	$5.15	$5.26	$5.16	110,960
2020-12-18	$5.27	$5.32	$5.10	$5.22	$5.12	214,011
2020-12-17	$5.09	$5.31	$5.04	$5.28	$5.18	404,509
2020-12-16	$4.92	$5.02	$4.85	$5.02	$4.93	159,007
2020-12-15	$4.88	$4.99	$4.82	$4.91	$4.82	229,621
2020-12-14	$4.85	$4.98	$4.79	$4.80	$4.71	176,492
2020-12-11	$4.76	$4.86	$4.69	$4.81	$4.72	735,662
2020-12-10	$4.85	$4.99	$4.75	$4.76	$4.67	393,777
2020-12-09	$4.97	$5.01	$4.76	$4.84	$4.75	269,774
2020-12-08	$5.01	$5.10	$4.98	$4.98	$4.89	243,710
2020-12-07	$4.99	$5.14	$4.98	$4.98	$4.89	314,143
2020-12-04	$5.30	$5.40	$4.97	$4.98	$4.89	361,428
2020-12-03	$5.53	$5.55	$5.24	$5.30	$5.20	135,183
2020-12-02	$5.55	$5.57	$5.34	$5.47	$5.37	164,699
2020-12-01	$5.26	$5.45	$5.17	$5.45	$5.35	194,315
2020-11-30	$5.05	$5.20	$4.93	$5.13	$5.03	359,132
2020-11-27	$5.03	$5.19	$5.03	$5.13	$5.03	88,865
2020-11-25	$5.00	$5.12	$4.95	$5.08	$4.98	104,446
2020-11-24	$5.22	$5.22	$4.85	$4.96	$4.86	210,975
2020-11-23	$5.15	$5.15	$4.92	$4.97	$4.87	315,861
2020-11-20	$5.19	$5.31	$5.05	$5.15	$5.04	773,311
2020-11-19	$5.07	$5.24	$5.04	$5.15	$5.04	119,507
2020-11-18	$5.12	$5.14	$5.00	$5.07	$4.97	151,035
2020-11-17	$5.11	$5.14	$5.01	$5.09	$4.99	184,957
2020-11-16	$5.29	$5.30	$5.08	$5.10	$5.00	171,630
2020-11-13	$5.14	$5.39	$5.00	$5.23	$5.12	377,668
2020-11-12	$5.13	$5.24	$5.00	$5.04	$4.94	147,720
2020-11-11	$5.10	$5.17	$4.98	$5.12	$5.02	131,808
2020-11-10	$5.13	$5.16	$4.99	$5.01	$4.91	132,352
2020-11-09	$5.20	$5.24	$5.00	$5.10	$5.00	234,667
2020-11-06	$5.25	$5.32	$5.16	$5.23	$5.12	143,249
2020-11-05	$5.14	$5.37	$5.12	$5.19	$5.08	251,004
2020-11-04	$5.15	$5.17	$4.95	$4.96	$4.86	144,908
2020-11-03	$5.18	$5.26	$5.15	$5.15	$5.04	79,562
2020-11-02	$5.27	$5.33	$5.11	$5.15	$5.04	158,818
2020-10-30	$5.26	$5.30	$5.12	$5.23	$5.12	80,675
2020-10-29	$5.06	$5.30	$4.98	$5.23	$5.12	116,618
2020-10-28	$5.45	$5.48	$4.97	$5.02	$4.92	384,279
2020-10-27	$5.47	$5.57	$5.40	$5.52	$5.41	89,868
2020-10-26	$5.48	$5.51	$5.34	$5.47	$5.36	125,832
2020-10-23	$5.55	$5.55	$5.43	$5.49	$5.38	107,772
2020-10-22	$5.64	$5.64	$5.41	$5.54	$5.43	140,459
2020-10-21	$5.60	$5.73	$5.58	$5.65	$5.53	97,494
2020-10-20	$5.49	$5.62	$5.48	$5.54	$5.43	68,433
2020-10-19	$5.58	$5.68	$5.46	$5.48	$5.37	129,498
2020-10-16	$5.66	$5.67	$5.45	$5.49	$5.38	134,399
2020-10-15	$5.72	$5.72	$5.60	$5.65	$5.53	85,643
2020-10-14	$5.81	$5.92	$5.69	$5.76	$5.64	110,628
2020-10-13	$5.96	$5.96	$5.62	$5.72	$5.60	217,558
2020-10-12	$5.40	$6.00	$5.40	$5.99	$5.87	368,952
2020-10-09	$5.24	$5.46	$5.24	$5.39	$5.28	198,366
2020-10-08	$5.13	$5.20	$5.08	$5.14	$5.03	62,622
2020-10-07	$5.01	$5.10	$4.97	$5.07	$4.97	73,417
2020-10-06	$5.21	$5.21	$4.97	$4.97	$4.87	159,792
2020-10-05	$5.31	$5.39	$5.18	$5.20	$5.09	135,496
2020-10-02	$5.36	$5.36	$5.16	$5.27	$5.16	164,342
2020-10-01	$5.20	$5.41	$5.18	$5.38	$5.27	132,080
2020-09-30	$5.16	$5.23	$5.06	$5.14	$5.03	160,012
2020-09-29	$5.15	$5.22	$5.12	$5.16	$5.05	147,194
2020-09-28	$5.09	$5.19	$4.99	$5.13	$5.03	153,007
2020-09-25	$5.10	$5.10	$4.96	$5.03	$4.93	166,773
2020-09-24	$4.87	$5.18	$4.81	$5.11	$5.01	348,068
2020-09-23	$5.18	$5.18	$4.80	$4.87	$4.77	303,319
2020-09-22	$5.39	$5.39	$5.03	$5.09	$4.99	361,592
2020-09-21	$5.51	$5.58	$5.20	$5.28	$5.17	394,920
2020-09-18	$5.61	$5.75	$5.51	$5.55	$5.44	261,296
2020-09-17	$5.38	$5.61	$5.25	$5.58	$5.47	304,472
2020-09-16	$5.46	$5.46	$5.32	$5.42	$5.31	305,827
2020-09-15	$5.40	$5.40	$5.26	$5.37	$5.26	421,866
2020-09-14	$4.99	$5.34	$4.98	$5.30	$5.19	549,432
2020-09-11	$4.82	$4.97	$4.82	$4.92	$4.82	764,429
2020-09-10	$4.74	$4.85	$4.69	$4.78	$4.68	437,333
2020-09-09	$4.54	$4.81	$4.54	$4.79	$4.69	291,579
2020-09-08	$4.49	$4.59	$4.33	$4.57	$4.48	239,139
2020-09-04	$4.36	$4.64	$4.30	$4.52	$4.43	237,335
2020-09-03	$4.49	$4.50	$4.35	$4.41	$4.32	127,702
2020-09-02	$4.24	$4.48	$4.19	$4.45	$4.36	370,992
2020-09-01	$4.29	$4.40	$4.25	$4.27	$4.18	163,391
2020-08-31	$4.32	$4.37	$4.26	$4.26	$4.17	159,139
2020-08-28	$4.31	$4.34	$4.27	$4.30	$4.21	128,331
2020-08-27	$4.42	$4.42	$4.25	$4.29	$4.19	130,726
2020-08-26	$4.27	$4.41	$4.27	$4.38	$4.28	148,046
2020-08-25	$4.37	$4.37	$4.27	$4.30	$4.20	231,869
2020-08-24	$4.39	$4.41	$4.28	$4.34	$4.24	124,006
2020-08-21	$4.40	$4.43	$4.26	$4.35	$4.25	207,090
2020-08-20	$4.44	$4.51	$4.40	$4.45	$4.35	91,129
2020-08-19	$4.48	$4.51	$4.37	$4.44	$4.34	162,698
2020-08-18	$4.57	$4.59	$4.47	$4.50	$4.40	239,256
2020-08-17	$4.44	$4.55	$4.38	$4.52	$4.42	395,263
2020-08-14	$4.42	$4.42	$4.33	$4.36	$4.26	91,695
2020-08-13	$4.41	$4.51	$4.39	$4.42	$4.32	270,403
2020-08-12	$4.38	$4.40	$4.25	$4.32	$4.22	196,813
2020-08-11	$4.47	$4.52	$4.28	$4.35	$4.25	333,477
2020-08-10	$4.61	$4.72	$4.54	$4.55	$4.45	376,744
2020-08-07	$4.75	$4.80	$4.57	$4.61	$4.51	258,644
2020-08-06	$5.06	$5.08	$4.65	$4.80	$4.69	514,161
2020-08-05	$5.00	$5.08	$4.93	$5.00	$4.89	512,480
2020-08-04	$4.75	$4.89	$4.69	$4.84	$4.73	403,957
2020-08-03	$4.67	$4.81	$4.64	$4.78	$4.67	157,909
2020-07-31	$4.80	$4.80	$4.65	$4.67	$4.56	170,463
2020-07-30	$4.64	$4.75	$4.51	$4.68	$4.57	190,481
2020-07-29	$4.84	$4.87	$4.61	$4.70	$4.59	386,927
2020-07-28	$4.87	$4.92	$4.81	$4.83	$4.72	491,623
2020-07-27	$4.86	$5.04	$4.82	$4.90	$4.79	510,915
2020-07-24	$4.76	$4.87	$4.72	$4.78	$4.67	199,251
2020-07-23	$4.90	$4.95	$4.73	$4.77	$4.66	161,491
2020-07-22	$4.95	$4.95	$4.74	$4.90	$4.79	250,601
2020-07-21	$4.90	$5.03	$4.80	$4.84	$4.73	289,828
2020-07-20	$4.68	$4.85	$4.62	$4.74	$4.63	447,453
2020-07-17	$4.45	$4.63	$4.40	$4.58	$4.48	240,816
2020-07-16	$4.72	$4.72	$4.34	$4.39	$4.29	313,376
2020-07-15	$4.40	$4.63	$4.38	$4.63	$4.52	255,409
2020-07-14	$4.24	$4.38	$4.20	$4.35	$4.25	281,315
2020-07-13	$4.38	$4.46	$4.25	$4.26	$4.16	233,647
2020-07-10	$4.34	$4.43	$4.28	$4.33	$4.23	160,526
2020-07-09	$4.50	$4.50	$4.27	$4.33	$4.23	193,431
2020-07-08	$4.54	$4.55	$4.41	$4.47	$4.37	335,787
2020-07-07	$4.40	$4.53	$4.36	$4.47	$4.37	176,933
2020-07-06	$4.48	$4.51	$4.33	$4.42	$4.32	251,576
2020-07-02	$4.45	$4.58	$4.43	$4.48	$4.38	154,285
2020-07-01	$4.44	$4.49	$4.30	$4.46	$4.36	93,609
2020-06-30	$4.17	$4.47	$4.15	$4.44	$4.34	312,479
2020-06-29	$4.31	$4.31	$4.12	$4.20	$4.10	99,102
2020-06-26	$4.16	$4.32	$4.05	$4.26	$4.15	87,105
2020-06-25	$4.25	$4.25	$4.05	$4.19	$4.09	161,730
2020-06-24	$4.27	$4.34	$4.15	$4.24	$4.13	245,064
2020-06-23	$4.34	$4.37	$4.19	$4.27	$4.16	303,878
2020-06-22	$4.20	$4.32	$4.15	$4.31	$4.20	446,351
2020-06-19	$4.05	$4.12	$4.01	$4.07	$3.97	134,239
2020-06-18	$4.02	$4.15	$3.97	$3.97	$3.87	140,062
2020-06-17	$4.05	$4.15	$4.03	$4.07	$3.97	157,596
2020-06-16	$4.12	$4.23	$3.99	$4.04	$3.94	222,255
2020-06-15	$3.97	$4.16	$3.90	$4.05	$3.95	222,590
2020-06-12	$4.18	$4.30	$3.99	$4.06	$3.96	474,163
2020-06-11	$4.27	$4.28	$4.05	$4.10	$4.00	318,225
2020-06-10	$4.31	$4.37	$4.24	$4.27	$4.16	267,551
2020-06-09	$4.36	$4.38	$4.24	$4.31	$4.20	99,935
2020-06-08	$4.19	$4.40	$4.19	$4.32	$4.21	165,628
2020-06-05	$4.27	$4.30	$4.00	$4.18	$4.08	412,076
2020-06-04	$4.31	$4.41	$4.23	$4.29	$4.18	195,845
2020-06-03	$4.50	$4.51	$4.18	$4.18	$4.08	390,468
2020-06-02	$4.75	$4.87	$4.50	$4.59	$4.48	240,589
2020-06-01	$4.65	$4.76	$4.53	$4.74	$4.62	332,919
2020-05-29	$4.70	$4.79	$4.44	$4.65	$4.53	1,286,519
2020-05-28	$5.31	$5.31	$4.88	$4.93	$4.81	178,181
2020-05-27	$5.17	$5.22	$5.02	$5.21	$5.08	106,220
2020-05-26	$5.34	$5.34	$5.10	$5.23	$5.10	112,191
2020-05-22	$5.07	$5.25	$4.88	$5.22	$5.09	143,441
2020-05-21	$5.08	$5.08	$4.68	$4.99	$4.87	217,721
2020-05-20	$5.14	$5.14	$4.82	$4.85	$4.73	127,054
2020-05-19	$5.11	$5.11	$4.90	$4.97	$4.85	234,900
2020-05-18	$4.75	$5.10	$4.61	$5.09	$4.96	245,376
2020-05-15	$4.75	$4.75	$4.51	$4.61	$4.49	226,350
2020-05-14	$4.44	$4.58	$4.34	$4.56	$4.45	110,329
2020-05-13	$4.50	$4.64	$4.27	$4.45	$4.34	209,141
2020-05-12	$4.51	$4.72	$4.34	$4.35	$4.24	251,596
2020-05-11	$4.63	$4.68	$4.30	$4.35	$4.24	154,400
2020-05-08	$4.63	$4.70	$4.50	$4.59	$4.48	130,711
2020-05-07	$4.44	$4.69	$4.43	$4.63	$4.51	188,779
2020-05-06	$4.63	$4.63	$4.40	$4.43	$4.32	145,461
2020-05-05	$4.30	$4.67	$4.28	$4.63	$4.51	174,177
2020-05-04	$4.32	$4.39	$4.12	$4.22	$4.11	95,033
2020-05-01	$4.30	$4.35	$4.17	$4.32	$4.21	120,435
2020-04-30	$4.39	$4.39	$4.28	$4.31	$4.20	173,718
2020-04-29	$4.22	$4.49	$4.21	$4.33	$4.22	87,067
2020-04-28	$4.10	$4.34	$3.96	$4.21	$4.10	125,862
2020-04-27	$4.18	$4.20	$3.96	$4.06	$3.96	131,022
2020-04-24	$4.40	$4.40	$4.12	$4.18	$4.08	60,119
2020-04-23	$4.10	$4.49	$4.10	$4.28	$4.17	110,256
2020-04-22	$3.86	$4.09	$3.86	$4.04	$3.94	87,480
2020-04-21	$3.72	$3.88	$3.70	$3.80	$3.70	81,245
2020-04-20	$4.02	$4.02	$3.81	$3.91	$3.81	87,883
2020-04-17	$4.10	$4.13	$3.88	$3.97	$3.87	90,754
2020-04-16	$4.03	$4.14	$3.93	$4.09	$3.99	73,690
2020-04-15	$4.02	$4.10	$3.90	$3.93	$3.83	97,639
2020-04-14	$4.45	$4.71	$4.14	$4.20	$4.09	169,445
2020-04-13	$4.35	$4.48	$4.03	$4.33	$4.22	159,830
2020-04-09	$3.94	$4.38	$3.92	$4.30	$4.19	81,148
2020-04-08	$3.68	$3.92	$3.68	$3.85	$3.75	111,302
2020-04-07	$3.69	$3.76	$3.52	$3.69	$3.60	94,859
2020-04-06	$3.52	$3.65	$3.52	$3.62	$3.53	100,851
2020-04-03	$3.65	$3.65	$3.35	$3.47	$3.38	110,500
2020-04-02	$3.25	$3.66	$3.25	$3.60	$3.51	149,211
2020-04-01	$3.23	$3.32	$3.15	$3.27	$3.19	44,044
2020-03-31	$3.32	$3.49	$3.31	$3.33	$3.25	35,424
2020-03-30	$3.41	$3.41	$3.29	$3.35	$3.27	53,776
2020-03-27	$3.60	$3.60	$3.27	$3.40	$3.31	106,382
2020-03-26	$3.67	$3.81	$3.51	$3.59	$3.49	97,235
2020-03-25	$3.64	$3.78	$3.26	$3.54	$3.44	178,791
2020-03-24	$3.56	$3.99	$3.34	$3.54	$3.44	242,301
2020-03-23	$3.00	$3.22	$2.90	$3.06	$2.97	168,869
2020-03-20	$3.37	$3.37	$2.88	$2.93	$2.85	97,904
2020-03-19	$2.93	$3.15	$2.80	$3.10	$3.01	75,923
2020-03-18	$3.32	$3.41	$2.72	$2.85	$2.77	169,978
2020-03-17	$2.99	$3.46	$2.99	$3.27	$3.18	138,282
2020-03-16	$2.63	$3.09	$2.51	$2.99	$2.90	137,202
2020-03-13	$2.86	$2.96	$2.51	$2.90	$2.82	326,999
2020-03-12	$3.01	$3.20	$2.62	$2.83	$2.75	287,866
2020-03-11	$3.55	$3.77	$3.46	$3.46	$3.36	176,723
2020-03-10	$3.80	$4.01	$3.58	$3.76	$3.65	110,413
2020-03-09	$4.20	$4.20	$3.78	$3.79	$3.68	149,754
2020-03-06	$4.45	$4.53	$4.07	$4.21	$4.09	145,228
2020-03-05	$4.31	$4.46	$4.20	$4.37	$4.25	87,507
2020-03-04	$4.52	$4.52	$4.17	$4.31	$4.19	110,210
2020-03-03	$4.18	$4.60	$4.15	$4.42	$4.30	175,224
2020-03-02	$4.32	$4.32	$4.05	$4.12	$4.00	180,080
2020-02-28	$4.00	$4.26	$3.78	$4.06	$3.95	189,190
2020-02-27	$4.58	$4.60	$4.08	$4.10	$3.99	166,776
2020-02-26	$4.64	$4.74	$4.54	$4.58	$4.45	86,329
2020-02-25	$4.86	$4.90	$4.63	$4.64	$4.51	144,160
2020-02-24	$5.33	$5.33	$4.87	$4.89	$4.75	164,873
2020-02-21	$4.93	$4.98	$4.82	$4.95	$4.81	129,930
2020-02-20	$4.95	$4.95	$4.86	$4.91	$4.77	86,077
2020-02-19	$4.91	$5.05	$4.87	$4.95	$4.81	58,529
2020-02-18	$4.95	$5.01	$4.77	$4.91	$4.77	145,740
2020-02-14	$4.94	$4.94	$4.76	$4.92	$4.78	44,505
2020-02-13	$4.85	$4.94	$4.80	$4.84	$4.70	51,069
2020-02-12	$4.82	$4.89	$4.82	$4.87	$4.73	33,633
2020-02-11	$4.95	$4.95	$4.82	$4.91	$4.77	81,153
2020-02-10	$4.81	$4.94	$4.80	$4.92	$4.78	54,877
2020-02-07	$4.93	$4.97	$4.77	$4.81	$4.68	51,973
2020-02-06	$4.89	$4.98	$4.87	$4.92	$4.78	91,014
2020-02-05	$4.97	$5.02	$4.88	$4.89	$4.75	77,796
2020-02-04	$4.99	$5.01	$4.90	$4.97	$4.83	64,862
2020-02-03	$5.21	$5.24	$4.98	$4.99	$4.85	79,132
2020-01-31	$5.20	$5.31	$5.11	$5.17	$5.03	118,662
2020-01-30	$5.20	$5.25	$5.12	$5.17	$5.03	94,139
2020-01-29	$5.15	$5.21	$5.12	$5.15	$5.01	59,624
2020-01-28	$5.22	$5.26	$5.12	$5.15	$5.01	100,049
2020-01-27	$5.11	$5.22	$5.10	$5.20	$5.05	129,743
2020-01-24	$5.18	$5.34	$5.02	$5.03	$4.89	88,073
2020-01-23	$5.35	$5.37	$5.18	$5.18	$5.04	83,544
2020-01-22	$5.17	$5.37	$5.12	$5.34	$5.19	120,854
2020-01-21	$5.18	$5.18	$5.10	$5.16	$5.02	67,345
2020-01-17	$5.16	$5.21	$5.11	$5.18	$5.04	62,815
2020-01-16	$5.16	$5.27	$5.08	$5.11	$4.97	107,737
2020-01-15	$5.00	$5.16	$4.98	$5.14	$5.00	44,857
2020-01-14	$5.10	$5.10	$4.96	$5.03	$4.89	79,689
2020-01-13	$5.06	$5.14	$5.02	$5.03	$4.89	45,283
2020-01-10	$5.09	$5.16	$5.08	$5.09	$4.95	52,832
2020-01-09	$5.20	$5.20	$5.04	$5.09	$4.95	71,917
2020-01-08	$5.44	$5.44	$5.19	$5.24	$5.09	97,767
2020-01-07	$5.35	$5.45	$5.30	$5.38	$5.23	96,810
2020-01-06	$5.50	$5.50	$5.25	$5.29	$5.14	127,379
2020-01-03	$5.56	$5.60	$5.27	$5.40	$5.25	109,517
2020-01-02	$5.15	$5.72	$5.15	$5.46	$5.31	204,546
2019-12-31	$4.80	$5.22	$4.80	$5.09	$4.95	103,914
2019-12-30	$4.56	$4.85	$4.47	$4.77	$4.64	144,006
2019-12-27	$4.51	$4.51	$4.41	$4.47	$4.34	137,617
2019-12-26	$4.40	$4.87	$4.40	$4.68	$4.54	167,084
2019-12-24	$4.40	$4.40	$4.35	$4.37	$4.24	57,633
2019-12-23	$4.50	$4.50	$4.35	$4.40	$4.27	121,361
2019-12-20	$4.36	$4.42	$4.35	$4.35	$4.22	26,406
2019-12-19	$4.41	$4.44	$4.36	$4.36	$4.23	42,289
2019-12-18	$4.50	$4.50	$4.35	$4.41	$4.28	54,972
2019-12-17	$4.46	$4.48	$4.41	$4.45	$4.32	54,043
2019-12-16	$4.54	$4.68	$4.41	$4.47	$4.34	74,401
2019-12-13	$4.51	$4.64	$4.49	$4.49	$4.36	65,556
2019-12-12	$4.46	$4.57	$4.42	$4.47	$4.34	104,797
2019-12-11	$4.62	$4.62	$4.42	$4.47	$4.34	89,363
2019-12-10	$4.66	$4.71	$4.53	$4.54	$4.40	89,956
2019-12-09	$4.60	$4.69	$4.58	$4.66	$4.52	112,236
2019-12-06	$4.77	$4.77	$4.51	$4.57	$4.43	135,753
2019-12-05	$4.52	$4.71	$4.34	$4.69	$4.55	240,277
2019-12-04	$4.32	$4.35	$4.25	$4.34	$4.21	29,804
2019-12-03	$4.35	$4.36	$4.29	$4.31	$4.18	67,300
2019-12-02	$4.34	$4.35	$4.22	$4.27	$4.14	119,493
2019-11-29	$4.20	$4.21	$4.16	$4.21	$4.08	17,104
2019-11-27	$4.20	$4.25	$4.17	$4.17	$4.05	33,996
2019-11-26	$4.39	$4.39	$4.21	$4.21	$4.08	60,362
2019-11-25	$4.45	$4.45	$4.25	$4.34	$4.21	45,835
2019-11-22	$4.36	$4.43	$4.30	$4.31	$4.18	69,470
2019-11-21	$4.45	$4.50	$4.32	$4.32	$4.19	37,425
2019-11-20	$4.53	$4.53	$4.40	$4.40	$4.27	47,393
2019-11-19	$4.65	$4.65	$4.45	$4.47	$4.34	32,959
2019-11-18	$4.70	$4.74	$4.46	$4.55	$4.41	55,222
2019-11-15	$4.40	$4.54	$4.40	$4.48	$4.35	50,653
2019-11-14	$4.99	$4.99	$4.31	$4.36	$4.23	66,985
2019-11-13	$4.35	$4.44	$4.26	$4.32	$4.19	71,072
2019-11-12	$4.68	$4.68	$4.25	$4.30	$4.17	108,725
2019-11-11	$4.60	$4.60	$4.34	$4.50	$4.37	179,140
2019-11-08	$4.50	$4.60	$4.30	$4.35	$4.22	134,876
2019-11-07	$4.85	$4.87	$4.17	$4.38	$4.25	364,961
2019-11-06	$3.86	$3.88	$3.85	$3.88	$3.76	9,948
2019-11-05	$3.85	$3.92	$3.76	$3.79	$3.68	41,693
2019-11-04	$3.92	$4.03	$3.82	$4.03	$3.91	21,106
2019-11-01	$4.03	$4.03	$3.85	$3.86	$3.74	10,626
2019-10-31	$4.05	$4.05	$3.80	$4.03	$3.91	46,918
2019-10-30	$4.06	$4.07	$3.90	$3.96	$3.84	21,379
2019-10-29	$4.11	$4.15	$4.00	$4.02	$3.90	41,553
2019-10-28	$4.27	$4.30	$4.12	$4.20	$4.07	26,369
2019-10-25	$4.50	$4.50	$4.21	$4.26	$4.13	19,408
2019-10-24	$4.34	$4.34	$4.16	$4.32	$4.19	29,888
2019-10-23	$4.30	$4.40	$4.10	$4.21	$4.08	39,739
2019-10-22	$4.35	$4.39	$4.29	$4.34	$4.21	6,176
2019-10-21	$4.49	$4.50	$4.30	$4.38	$4.25	9,687
2019-10-18	$4.53	$4.53	$4.44	$4.44	$4.31	8,919
2019-10-17	$4.50	$4.55	$4.35	$4.49	$4.36	23,444
2019-10-16	$4.26	$4.63	$4.18	$4.50	$4.37	73,998
2019-10-15	$4.18	$4.20	$4.05	$4.11	$3.99	21,490
2019-10-14	$4.14	$4.20	$4.14	$4.18	$4.05	3,142
2019-10-11	$4.15	$4.18	$4.01	$4.16	$4.04	7,625
2019-10-10	$4.10	$4.13	$4.05	$4.13	$4.00	14,539
2019-10-09	$4.12	$4.16	$4.06	$4.16	$4.04	19,174
2019-10-08	$4.05	$4.15	$4.04	$4.10	$3.97	8,302
2019-10-07	$4.13	$4.13	$4.03	$4.08	$3.96	11,232
2019-10-04	$4.13	$4.16	$4.12	$4.16	$4.03	4,485
2019-10-03	$4.08	$4.10	$4.08	$4.10	$3.98	1,850
2019-10-02	$4.16	$4.16	$4.12	$4.14	$4.02	26,740
2019-10-01	$4.09	$4.18	$4.00	$4.05	$3.93	8,604
2019-09-30	$4.10	$4.20	$4.05	$4.05	$3.93	6,965
2019-09-27	$4.28	$4.30	$4.12	$4.12	$4.00	8,627
2019-09-26	$4.59	$4.59	$4.25	$4.30	$4.17	18,316
2019-09-25	$4.53	$4.53	$4.26	$4.27	$4.14	13,093
2019-09-24	$4.94	$4.94	$4.39	$4.42	$4.29	7,984
2019-09-23	$4.25	$4.50	$4.25	$4.45	$4.32	11,815
2019-09-20	$4.34	$4.34	$4.25	$4.25	$4.12	7,285
2019-09-19	$4.41	$4.42	$4.35	$4.35	$4.22	6,365
2019-09-18	$5.00	$5.00	$4.36	$4.43	$4.30	36,615
2019-09-17	$4.48	$4.50	$4.42	$4.50	$4.37	4,822
2019-09-16	$4.67	$4.68	$4.44	$4.55	$4.41	20,657
2019-09-13	$5.00	$5.00	$4.50	$4.52	$4.38	23,427
2019-09-12	$4.83	$4.86	$4.60	$4.69	$4.54	12,659
2019-09-11	$5.20	$5.20	$4.80	$4.80	$4.66	29,680
2019-09-10	$4.80	$4.90	$4.80	$4.86	$4.72	15,431
2019-09-09	$4.88	$4.88	$4.77	$4.79	$4.65	17,042
2019-09-06	$5.20	$5.20	$4.88	$4.88	$4.73	8,945
2019-09-05	$5.04	$5.04	$4.86	$4.87	$4.72	32,985
2019-09-04	$5.42	$5.42	$4.94	$4.98	$4.83	41,910
2019-09-03	$5.17	$5.17	$4.91	$5.17	$5.01	14,737
2019-08-30	$4.87	$5.02	$4.83	$4.93	$4.78	15,611
2019-08-29	$4.85	$4.91	$4.83	$4.90	$4.75	2,201
2019-08-28	$4.93	$5.00	$4.80	$4.91	$4.76	10,177
2019-08-27	$4.81	$4.94	$4.81	$4.93	$4.78	28,875
2019-08-26	$5.30	$5.30	$4.78	$4.85	$4.70	29,122
2019-08-23	$4.79	$4.83	$4.78	$4.80	$4.65	18,315
2019-08-22	$4.93	$4.93	$4.75	$4.83	$4.68	12,088
2019-08-21	$4.78	$4.85	$4.55	$4.63	$4.49	11,175
2019-08-20	$4.68	$4.90	$4.68	$4.79	$4.64	34,612
2019-08-19	$4.63	$4.90	$4.63	$4.75	$4.61	10,181
2019-08-16	$4.90	$4.90	$4.80	$4.80	$4.66	2,157
2019-08-15	$5.12	$5.15	$4.75	$4.90	$4.75	14,488
2019-08-14	$4.81	$5.00	$4.69	$4.95	$4.80	45,704
2019-08-13	$4.90	$4.98	$4.83	$4.83	$4.69	7,688
2019-08-12	$4.98	$5.07	$4.83	$4.90	$4.75	37,371
2019-08-09	$4.91	$5.09	$4.89	$4.98	$4.83	9,187
2019-08-08	$5.25	$5.25	$4.79	$4.90	$4.75	15,343
2019-08-07	$5.26	$5.26	$4.81	$5.21	$5.05	23,093
2019-08-06	$5.44	$5.44	$4.95	$5.11	$4.96	35,741
2019-08-05	$5.25	$5.40	$5.17	$5.40	$5.24	14,792
2019-08-02	$5.50	$5.50	$4.85	$5.00	$4.85	22,768
2019-08-01	$4.90	$5.49	$4.61	$5.23	$5.07	17,108
2019-07-31	$5.25	$5.25	$4.86	$4.86	$4.71	8,046
2019-07-30	$4.97	$5.27	$4.85	$5.11	$4.96	73,398
2019-07-29	$5.01	$5.01	$4.67	$4.92	$4.77	28,224
2019-07-26	$4.80	$4.80	$4.54	$4.78	$4.64	33,994
2019-07-25	$4.30	$4.69	$4.28	$4.69	$4.55	17,871
2019-07-24	$4.33	$4.33	$4.24	$4.25	$4.12	2,855
2019-07-23	$4.25	$4.26	$4.21	$4.24	$4.11	8,944
2019-07-22	$4.50	$4.50	$4.25	$4.29	$4.16	20,313
2019-07-19	$4.35	$4.38	$4.32	$4.38	$4.25	20,468
2019-07-18	$4.32	$4.35	$4.26	$4.35	$4.22	4,360
2019-07-17	$4.24	$4.37	$4.23	$4.37	$4.24	11,079
2019-07-16	$4.27	$4.40	$4.26	$4.26	$4.13	6,301
2019-07-15	$4.49	$4.49	$4.23	$4.27	$4.14	8,314
2019-07-12	$4.32	$4.35	$4.27	$4.28	$4.15	2,873
2019-07-11	$4.53	$4.53	$4.32	$4.32	$4.19	1,975
2019-07-10	$4.45	$4.45	$4.36	$4.36	$4.23	6,864
2019-07-09	$4.44	$4.45	$4.25	$4.35	$4.22	26,824
2019-07-08	$4.69	$4.69	$4.40	$4.44	$4.31	7,296
2019-07-05	$4.42	$4.42	$4.35	$4.39	$4.26	5,380
2019-07-03	$4.42	$4.42	$4.38	$4.39	$4.26	3,717
2019-07-02	$4.42	$4.42	$4.37	$4.41	$4.27	2,284
2019-07-01	$4.42	$4.42	$4.41	$4.41	$4.28	2,680
2019-06-28	$4.40	$4.46	$4.40	$4.42	$4.29	3,422
2019-06-27	$4.40	$4.48	$4.40	$4.48	$4.34	2,162
2019-06-26	$4.24	$4.50	$4.23	$4.40	$4.27	2,602
2019-06-25	$4.55	$4.74	$4.30	$4.30	$4.17	8,000
2019-06-24	$4.34	$4.39	$4.28	$4.39	$4.26	2,434
2019-06-21	$4.60	$4.60	$4.18	$4.18	$4.05	2,343
2019-06-20	$4.27	$4.30	$4.27	$4.29	$4.16	8,260
2019-06-19	$4.08	$4.08	$4.08	$4.08	$3.96	50
2019-06-18	$4.15	$4.15	$4.07	$4.08	$3.96	1,572
2019-06-17	$4.16	$4.16	$4.13	$4.13	$4.01	1,649
2019-06-13	$4.22	$4.22	$4.14	$4.15	$4.03	12,125
2019-06-12	$4.14	$4.17	$4.14	$4.17	$4.05	2,550
2019-06-11	$4.15	$4.16	$4.14	$4.16	$4.03	3,900
2019-06-10	$4.18	$4.18	$4.06	$4.13	$4.01	3,394
2019-06-07	$4.18	$4.20	$4.18	$4.18	$4.05	2,300
2019-06-06	$4.10	$4.14	$4.10	$4.14	$4.02	8,333
2019-06-05	$4.06	$4.10	$4.03	$4.03	$3.91	5,042
2019-06-04	$4.04	$4.06	$4.04	$4.06	$3.94	2,100
2019-06-03	$3.99	$4.08	$3.99	$4.06	$3.94	4,550
2019-05-31	$3.93	$4.00	$3.93	$4.00	$3.88	952
2019-05-30	$3.84	$3.88	$3.84	$3.88	$3.76	500
2019-05-29	$3.75	$3.77	$3.69	$3.77	$3.66	5,556
2019-05-28	$3.85	$3.94	$3.85	$3.85	$3.73	4,941
2019-05-22	$1.99	$1.99	$1.97	$1.97	$1.91	2,777
2019-05-21	$2.05	$2.05	$1.98	$1.98	$1.92	1,500
2019-05-20	$2.00	$2.05	$2.00	$2.05	$1.99	635
2019-05-17	$1.97	$1.98	$1.96	$1.96	$1.90	2,100
2019-05-16	$1.99	$2.00	$1.98	$1.98	$1.92	9,245
2019-05-15	$1.99	$2.05	$1.97	$2.03	$1.97	18,445
2019-05-14	$1.98	$1.99	$1.98	$1.99	$1.93	1,416
2019-05-13	$1.93	$1.98	$1.93	$1.94	$1.88	3,930
2019-05-10	$1.96	$1.98	$1.94	$1.95	$1.89	22,661
2019-05-09	$1.88	$1.94	$1.88	$1.94	$1.88	3,780
2019-05-08	$1.92	$1.92	$1.89	$1.89	$1.83	5,200
2019-05-07	$1.87	$2.00	$1.87	$1.97	$1.91	4,690
2019-05-06	$1.84	$1.86	$1.84	$1.86	$1.80	5,642
2019-05-03	$1.86	$1.86	$1.84	$1.86	$1.80	7,370
2019-05-02	$1.91	$1.91	$1.90	$1.90	$1.84	950
2019-05-01	$1.97	$1.97	$1.97	$1.97	$1.91	558
2019-04-30	$1.96	$1.97	$1.95	$1.97	$1.91	5,908
2019-04-29	$1.96	$1.96	$1.92	$1.92	$1.86	4,080
2019-04-26	$1.92	$1.98	$1.91	$1.97	$1.91	15,078
2019-04-25	$1.97	$1.97	$1.91	$1.94	$1.88	20,835
2019-04-24	$1.90	$2.00	$1.82	$1.92	$1.86	32,891
2019-04-23	$2.04	$2.04	$1.93	$1.93	$1.87	5,930
2019-04-22	$2.03	$2.08	$2.02	$2.07	$2.01	43,593
2019-04-18	$2.02	$2.04	$2.00	$2.01	$1.94	4,800
2019-04-17	$2.00	$2.03	$1.99	$2.02	$1.96	7,665
2019-04-16	$2.02	$2.02	$2.00	$2.00	$1.94	1,900
2019-04-15	$2.06	$2.06	$2.03	$2.03	$1.97	3,235
2019-04-12	$2.02	$2.02	$1.98	$1.98	$1.92	4,810
2019-04-11	$1.97	$2.01	$1.97	$1.99	$1.93	17,655
2019-04-10	$2.08	$2.08	$1.99	$1.99	$1.93	14,025
2019-04-09	$2.06	$2.10	$2.05	$2.05	$1.99	4,790
2019-04-08	$1.99	$2.00	$1.98	$2.00	$1.94	16,822
2019-04-05	$1.96	$1.99	$1.96	$1.97	$1.91	1,825
2019-04-04	$1.96	$2.02	$1.93	$1.98	$1.92	2,640
2019-04-03	$1.94	$2.02	$1.94	$1.95	$1.89	7,900
2019-04-02	$2.00	$2.06	$1.94	$1.94	$1.89	11,842
2019-04-01	$1.87	$2.00	$1.84	$1.98	$1.92	6,645
2019-03-29	$1.84	$1.95	$1.81	$1.85	$1.79	10,800
2019-03-28	$1.91	$1.93	$1.80	$1.81	$1.76	13,171
2019-03-27	$1.93	$1.93	$1.84	$1.91	$1.86	5,590
2019-03-26	$1.80	$1.95	$1.79	$1.89	$1.84	7,750
2019-03-25	$1.75	$1.81	$1.75	$1.79	$1.73	7,750
2019-03-22	$1.80	$1.80	$1.77	$1.77	$1.71	9,780
2019-03-21	$1.84	$1.84	$1.78	$1.80	$1.74	15,240
2019-03-20	$1.80	$1.83	$1.78	$1.83	$1.78	46,371
2019-03-19	$1.98	$1.99	$1.81	$1.84	$1.78	14,114
2019-03-18	$2.00	$2.03	$1.95	$1.97	$1.91	12,682
2019-03-15	$1.95	$2.00	$1.93	$1.99	$1.93	7,981
2019-03-14	$2.02	$2.02	$1.92	$1.92	$1.86	9,630
2019-03-13	$2.18	$2.18	$2.02	$2.08	$2.01	11,108
2019-03-12	$2.09	$2.14	$2.01	$2.14	$2.08	13,308
2019-03-11	$2.01	$2.13	$1.91	$2.09	$2.03	19,569
2019-03-08	$2.01	$2.02	$1.95	$1.99	$1.93	12,029
2019-03-07	$1.90	$1.98	$1.84	$1.93	$1.87	5,900
2019-03-06	$1.95	$1.95	$1.89	$1.91	$1.85	14,927
2019-03-05	$1.87	$2.01	$1.80	$1.95	$1.89	21,868
2019-03-04	$1.78	$1.94	$1.77	$1.86	$1.80	21,975
2019-03-01	$1.78	$1.80	$1.74	$1.77	$1.72	59,073
2019-02-28	$1.79	$1.90	$1.74	$1.74	$1.69	122,339
2019-02-27	$1.68	$1.84	$1.65	$1.79	$1.73	226,286
2019-02-26	$1.69	$1.69	$1.65	$1.68	$1.62	26,120
2019-02-25	$1.73	$1.73	$1.70	$1.70	$1.65	3,970
2019-02-22	$1.68	$1.73	$1.68	$1.73	$1.68	8,000
2019-02-21	$1.72	$1.73	$1.68	$1.68	$1.62	4,875
2019-02-20	$1.75	$1.76	$1.75	$1.76	$1.71	8,450
2019-02-19	$1.74	$1.76	$1.74	$1.76	$1.71	6,230
2019-02-15	$1.73	$1.73	$1.67	$1.71	$1.66	15,890
2019-02-14	$1.72	$1.72	$1.72	$1.72	$1.67	600
2019-02-13	$1.68	$1.71	$1.68	$1.71	$1.66	1,225
2019-02-12	$1.67	$1.77	$1.67	$1.73	$1.68	7,039
2019-02-11	$1.75	$1.75	$1.67	$1.67	$1.62	10,990
2019-02-08	$1.73	$1.74	$1.73	$1.73	$1.68	3,500
2019-02-07	$1.70	$1.70	$1.68	$1.69	$1.64	800
2019-02-06	$1.68	$1.73	$1.68	$1.70	$1.65	2,200
2019-02-05	$1.76	$1.76	$1.76	$1.76	$1.71	1,200
2019-02-04	$1.77	$1.78	$1.69	$1.75	$1.70	4,830
2019-02-01	$1.75	$1.77	$1.75	$1.75	$1.70	3,800
2019-01-31	$1.76	$1.76	$1.75	$1.75	$1.70	2,600
2019-01-30	$1.75	$1.75	$1.70	$1.75	$1.70	2,300
2019-01-29	$1.71	$1.84	$1.71	$1.74	$1.69	2,250
2019-01-28	$1.72	$1.83	$1.72	$1.83	$1.78	1,050
2019-01-25	$1.82	$1.82	$1.75	$1.75	$1.70	725
2019-01-23	$1.82	$1.82	$1.82	$1.82	$1.77	2,000
2019-01-22	$1.75	$1.75	$1.71	$1.71	$1.66	2,250
2019-01-18	$1.84	$1.84	$1.75	$1.75	$1.70	1,251
2019-01-17	$1.84	$1.84	$1.84	$1.84	$1.78	1,000
2019-01-16	$1.79	$1.79	$1.79	$1.79	$1.74	200
2019-01-15	$1.72	$1.72	$1.72	$1.72	$1.67	5,552
2019-01-14	$1.75	$1.80	$1.75	$1.80	$1.75	800
2019-01-11	$1.80	$1.80	$1.75	$1.75	$1.70	14,000
2019-01-10	$1.84	$1.84	$1.82	$1.82	$1.77	1,600
2019-01-09	$1.90	$1.90	$1.90	$1.90	$1.84	500
2019-01-08	$1.83	$1.85	$1.83	$1.85	$1.80	5,450
2019-01-07	$1.82	$1.82	$1.81	$1.81	$1.76	1,500
2019-01-03	$1.81	$1.81	$1.78	$1.78	$1.73	400
2019-01-02	$1.76	$1.80	$1.76	$1.80	$1.75	950
2018-12-31	$1.75	$1.75	$1.67	$1.67	$1.62	1,512
2018-12-27	$1.75	$1.75	$1.68	$1.68	$1.63	4,593
2018-12-26	$1.75	$1.75	$1.55	$1.55	$1.50	250
2018-12-24	$1.84	$1.84	$1.60	$1.60	$1.55	4,104
2018-12-21	$1.72	$1.75	$1.72	$1.75	$1.70	1,150
2018-12-20	$1.72	$1.72	$1.72	$1.72	$1.67	1,700
2018-12-19	$1.72	$1.72	$1.72	$1.72	$1.67	500
2018-12-18	$1.70	$1.70	$1.70	$1.70	$1.65	467
2018-12-17	$1.78	$1.78	$1.77	$1.77	$1.72	850
2018-12-14	$1.72	$1.76	$1.72	$1.74	$1.69	3,975
2018-12-12	$1.70	$1.70	$1.70	$1.70	$1.65	1,500
2018-12-11	$1.73	$1.76	$1.73	$1.73	$1.67	11,400
2018-12-10	$1.83	$1.83	$1.73	$1.80	$1.75	4,500
2018-12-07	$1.87	$1.87	$1.84	$1.87	$1.81	3,970
2018-12-06	$1.78	$1.88	$1.78	$1.85	$1.80	8,450
2018-12-04	$1.79	$1.79	$1.79	$1.79	$1.74	100
2018-12-03	$1.83	$1.85	$1.80	$1.80	$1.74	5,425
2018-11-30	$1.84	$1.89	$1.76	$1.78	$1.73	2,125
2018-11-29	$1.89	$1.91	$1.89	$1.91	$1.85	810
2018-11-28	$1.78	$1.78	$1.78	$1.78	$1.72	550
2018-11-27	$1.73	$1.85	$1.73	$1.85	$1.79	1,271
2018-11-26	$1.86	$1.95	$1.86	$1.95	$1.89	11,000
2018-11-21	$1.84	$1.84	$1.84	$1.84	$1.79	354
2018-11-20	$1.81	$1.81	$1.81	$1.81	$1.76	150
2018-11-19	$1.84	$1.85	$1.84	$1.85	$1.79	5,500
2018-11-16	$1.85	$1.85	$1.85	$1.85	$1.80	1,000
2018-11-15	$1.88	$1.89	$1.75	$1.80	$1.75	17,200
2018-11-14	$1.94	$1.94	$1.94	$1.94	$1.88	410
2018-11-13	$1.92	$1.92	$1.92	$1.92	$1.86	4,001
2018-11-12	$1.97	$1.97	$1.97	$1.97	$1.91	10
2018-11-09	$1.94	$1.97	$1.94	$1.97	$1.91	5,349
2018-11-08	$2.05	$2.05	$1.96	$1.96	$1.90	5,000
2018-11-07	$1.99	$1.99	$1.99	$1.99	$1.93	200
2018-11-06	$2.03	$2.06	$2.03	$2.06	$2.00	9,230
2018-11-05	$2.05	$2.05	$2.03	$2.03	$1.97	300
2018-11-02	$2.07	$2.07	$1.98	$2.03	$1.97	7,926
2018-11-01	$1.85	$1.94	$1.85	$1.94	$1.88	1,056
2018-10-31	$1.85	$1.85	$1.82	$1.85	$1.80	4,969
2018-10-30	$2.02	$2.02	$1.85	$1.86	$1.80	11,406
2018-10-29	$2.00	$2.04	$2.00	$2.04	$1.98	5,200
2018-10-25	$2.10	$2.10	$2.06	$2.06	$2.00	700
2018-10-24	$2.00	$2.00	$2.00	$2.00	$1.94	500
2018-10-22	$2.05	$2.05	$2.05	$2.05	$1.99	1,165
2018-10-19	$2.00	$2.00	$2.00	$2.00	$1.94	370
2018-10-18	$1.89	$2.00	$1.89	$2.00	$1.94	6,160
2018-10-17	$1.81	$1.81	$1.78	$1.78	$1.73	5,900
2018-10-16	$1.86	$2.00	$1.78	$1.86	$1.81	15,900
2018-10-15	$1.85	$1.91	$1.80	$1.80	$1.75	5,897
2018-10-12	$1.72	$1.77	$1.69	$1.77	$1.71	3,715
2018-10-11	$1.73	$1.81	$1.72	$1.81	$1.76	3,175
2018-10-10	$1.74	$1.81	$1.74	$1.81	$1.76	900
2018-10-09	$1.73	$1.78	$1.66	$1.78	$1.72	1,100
2018-10-08	$1.72	$1.72	$1.72	$1.72	$1.67	75
2018-10-05	$1.75	$1.75	$1.72	$1.72	$1.67	2,300
2018-10-04	$1.80	$1.85	$1.80	$1.85	$1.79	800
2018-10-03	$1.79	$1.79	$1.78	$1.79	$1.74	6,100
2018-10-02	$1.87	$1.88	$1.73	$1.78	$1.73	5,600
2018-09-28	$1.72	$1.80	$1.72	$1.80	$1.75	5,116
2018-09-27	$1.79	$1.79	$1.79	$1.79	$1.74	110
2018-09-26	$1.72	$1.80	$1.71	$1.71	$1.66	18,050
2018-09-25	$1.81	$1.82	$1.81	$1.82	$1.76	2,366
2018-09-24	$1.72	$1.86	$1.70	$1.81	$1.75	19,915
2018-09-21	$1.52	$1.52	$1.51	$1.51	$1.46	1,078
2018-09-20	$1.62	$1.62	$1.54	$1.58	$1.53	11,415
2018-09-19	$1.46	$1.54	$1.46	$1.54	$1.49	3,454
2018-09-18	$1.59	$1.65	$1.59	$1.65	$1.60	8,904
2018-09-17	$1.57	$1.57	$1.56	$1.56	$1.51	1,110
2018-09-14	$1.55	$1.55	$1.55	$1.55	$1.50	25
2018-09-12	$1.55	$1.55	$1.55	$1.55	$1.50	200
2018-09-11	$1.56	$1.56	$1.50	$1.50	$1.46	830
2018-09-07	$1.52	$1.52	$1.25	$1.25	$1.21	5,010
2018-09-06	$1.53	$1.53	$1.53	$1.53	$1.48	25
2018-09-05	$1.53	$1.53	$1.53	$1.53	$1.48	500
2018-08-31	$1.59	$1.60	$1.59	$1.60	$1.55	3,000
2018-08-27	$1.42	$1.45	$1.40	$1.45	$1.41	3,150
2018-08-24	$1.30	$1.36	$1.30	$1.36	$1.31	2,000
2018-08-23	$1.27	$1.27	$1.27	$1.27	$1.23	1,000
2018-08-22	$1.29	$1.35	$1.26	$1.35	$1.31	2,500
2018-08-20	$1.34	$1.35	$1.34	$1.35	$1.31	700
2018-08-17	$1.29	$1.29	$1.29	$1.29	$1.25	1,000
2018-08-16	$1.33	$1.33	$1.30	$1.30	$1.26	11,935
2018-08-15	$1.40	$1.40	$1.40	$1.40	$1.36	2,000
2018-08-14	$1.39	$1.41	$1.39	$1.41	$1.37	2,400
2018-08-10	$1.50	$1.50	$1.49	$1.49	$1.45	2,000
2018-08-09	$1.60	$1.61	$1.48	$1.48	$1.43	7,835
2018-08-07	$1.56	$1.57	$1.54	$1.54	$1.50	8,100
2018-08-02	$1.52	$1.52	$1.51	$1.51	$1.47	1,400
2018-08-01	$1.52	$1.54	$1.52	$1.53	$1.48	4,300
2018-07-31	$1.55	$1.55	$1.53	$1.53	$1.49	1,175
2018-07-30	$1.51	$1.54	$1.51	$1.54	$1.49	1,700
2018-07-27	$1.56	$1.56	$1.56	$1.56	$1.51	500
2018-07-26	$1.61	$1.61	$1.52	$1.53	$1.48	4,600
2018-07-25	$1.63	$1.63	$1.59	$1.60	$1.55	10,500
2018-07-24	$1.58	$1.59	$1.58	$1.58	$1.53	800
2018-07-23	$1.56	$1.56	$1.56	$1.56	$1.51	2,875
2018-07-20	$1.53	$1.65	$1.53	$1.64	$1.59	6,000
2018-07-19	$1.56	$1.56	$1.49	$1.55	$1.50	950
2018-07-18	$1.54	$1.57	$1.54	$1.57	$1.52	3,000
2018-07-16	$1.61	$1.61	$1.57	$1.58	$1.53	4,750
2018-07-13	$1.71	$1.72	$1.61	$1.61	$1.56	5,475
2018-07-12	$1.50	$1.55	$1.50	$1.55	$1.51	6,750
2018-07-11	$1.60	$1.69	$1.46	$1.46	$1.41	4,215
2018-07-10	$1.46	$1.47	$1.44	$1.44	$1.39	6,853
2018-07-09	$1.44	$1.44	$1.41	$1.41	$1.37	1,500
2018-07-06	$1.42	$1.42	$1.40	$1.41	$1.37	19,178
2018-07-05	$1.40	$1.40	$1.40	$1.40	$1.36	250
2018-07-03	$1.29	$1.29	$1.28	$1.28	$1.24	600
2018-06-27	$1.28	$1.28	$1.26	$1.26	$1.22	8,000
2018-06-26	$1.29	$1.29	$1.29	$1.29	$1.25	87
2018-06-25	$1.32	$1.32	$1.27	$1.29	$1.25	23,400
2018-06-22	$1.30	$1.30	$1.30	$1.30	$1.26	100
2018-06-21	$1.32	$1.32	$1.31	$1.31	$1.27	3,158
2018-06-20	$1.32	$1.32	$1.32	$1.32	$1.28	400
2018-06-19	$1.33	$1.35	$1.33	$1.35	$1.31	6,000
2018-06-18	$1.31	$1.35	$1.31	$1.35	$1.31	10,500
2018-06-15	$1.31	$1.31	$1.31	$1.31	$1.27	2,000
2018-06-14	$1.31	$1.31	$1.29	$1.29	$1.25	1,000
2018-06-13	$1.30	$1.31	$1.30	$1.31	$1.27	1,800
2018-06-12	$1.31	$1.31	$1.31	$1.31	$1.27	100
2018-06-08	$1.31	$1.31	$1.28	$1.28	$1.24	645
2018-06-07	$1.27	$1.28	$1.26	$1.28	$1.24	3,450
2018-06-06	$1.33	$1.33	$1.31	$1.31	$1.27	935
2018-06-04	$1.35	$1.36	$1.32	$1.32	$1.28	13,175
2018-06-01	$1.39	$1.42	$1.36	$1.36	$1.32	8,605
2018-05-31	$1.33	$1.35	$1.30	$1.35	$1.31	1,875
2018-05-30	$1.27	$1.30	$1.20	$1.30	$1.26	21,701
2018-05-29	$1.27	$1.32	$1.27	$1.28	$1.24	22,795
2018-05-25	$1.11	$1.11	$1.11	$1.11	$1.08	335
2018-05-24	$1.20	$1.20	$1.14	$1.14	$1.11	22,900
2018-05-23	$1.16	$1.17	$1.16	$1.17	$1.13	10,300
2018-05-22	$1.15	$1.21	$1.15	$1.18	$1.15	32,100
2018-05-21	$1.10	$1.10	$1.10	$1.10	$1.07	150
2018-05-18	$1.16	$1.17	$1.10	$1.11	$1.07	34,400
2018-05-17	$1.18	$1.18	$1.09	$1.12	$1.09	9,200
2018-05-16	$1.17	$1.20	$1.17	$1.17	$1.13	51,400
2018-05-15	$1.17	$1.25	$1.17	$1.25	$1.22	98,550
2018-05-14	$1.12	$1.18	$1.03	$1.18	$1.14	13,700
2018-05-10	$1.21	$1.21	$1.21	$1.21	$1.18	1,000
2018-05-09	$1.22	$1.23	$1.22	$1.23	$1.19	5,552
2018-05-08	$1.20	$1.20	$1.20	$1.20	$1.16	1,000
2018-05-07	$1.22	$1.22	$1.18	$1.21	$1.17	8,162
2018-05-04	$1.21	$1.21	$1.21	$1.21	$1.17	615
2018-05-03	$1.23	$1.25	$1.23	$1.25	$1.21	1,200
2018-05-02	$1.22	$1.22	$1.21	$1.22	$1.18	3,500
2018-05-01	$1.24	$1.24	$1.24	$1.24	$1.20	4,075
2018-04-30	$1.24	$1.24	$1.22	$1.24	$1.20	3,070
2018-04-27	$1.22	$1.25	$1.22	$1.23	$1.20	6,325
2018-04-26	$1.21	$1.21	$1.21	$1.21	$1.17	16,850
2018-04-25	$1.21	$1.21	$1.21	$1.21	$1.17	600
2018-04-23	$1.21	$1.21	$1.21	$1.21	$1.17	1,800
2018-04-18	$1.24	$1.25	$1.24	$1.25	$1.21	3,500
2018-04-16	$1.32	$1.32	$1.32	$1.32	$1.28	2,420
2018-04-12	$1.26	$1.26	$1.23	$1.23	$1.19	2,900
2018-04-11	$1.23	$1.24	$1.23	$1.23	$1.19	500
2018-04-10	$1.22	$1.22	$1.22	$1.22	$1.19	6,000
2018-04-09	$1.22	$1.22	$1.22	$1.22	$1.18	60
2018-04-06	$1.22	$1.22	$1.22	$1.22	$1.18	50
2018-04-05	$1.22	$1.22	$1.22	$1.22	$1.18	5,880
2018-04-04	$1.30	$1.30	$1.30	$1.30	$1.26	4,700
2018-04-03	$1.30	$1.30	$1.30	$1.30	$1.26	500
2018-04-02	$1.29	$1.29	$1.29	$1.29	$1.25	1,040
2018-03-26	$1.29	$1.29	$1.29	$1.29	$1.25	100
2018-03-20	$1.27	$1.27	$1.26	$1.26	$1.22	2,050
2018-03-19	$1.30	$1.30	$1.28	$1.28	$1.24	300
2018-03-16	$1.27	$1.29	$1.27	$1.29	$1.26	2,185
2018-03-15	$1.32	$1.32	$1.29	$1.29	$1.25	2,100
2018-03-14	$1.32	$1.32	$1.32	$1.32	$1.28	900
2018-03-12	$1.32	$1.32	$1.32	$1.32	$1.28	150
2018-03-08	$1.32	$1.32	$1.32	$1.32	$1.28	1,000
2018-03-07	$1.26	$1.26	$1.26	$1.26	$1.22	300
2018-03-06	$1.32	$1.32	$1.32	$1.32	$1.28	400
2018-03-05	$1.22	$1.22	$1.21	$1.21	$1.18	2,745
2018-03-02	$1.23	$1.23	$1.23	$1.23	$1.19	201
2018-02-28	$1.25	$1.30	$1.25	$1.30	$1.26	1,100
2018-02-27	$1.33	$1.33	$1.33	$1.33	$1.29	2,000
2018-02-26	$1.35	$1.35	$1.33	$1.33	$1.29	2,180
2018-02-23	$1.27	$1.27	$1.27	$1.27	$1.24	2,100
2018-02-20	$1.35	$1.35	$1.35	$1.35	$1.31	19
2018-02-16	$1.35	$1.35	$1.35	$1.35	$1.31	100
2018-02-15	$1.34	$1.34	$1.34	$1.34	$1.30	700
2018-02-14	$1.28	$1.34	$1.28	$1.34	$1.30	4,100
2018-02-09	$1.27	$1.27	$1.27	$1.27	$1.24	8,000
2018-02-08	$1.28	$1.28	$1.14	$1.28	$1.24	5,080
2018-02-07	$1.30	$1.30	$1.29	$1.29	$1.25	5,110
2018-02-05	$1.29	$1.36	$1.29	$1.36	$1.32	1,500
2018-01-30	$1.38	$1.38	$1.34	$1.34	$1.30	1,200
2018-01-26	$1.27	$1.34	$1.27	$1.34	$1.30	1,975
2018-01-25	$1.38	$1.38	$1.26	$1.26	$1.22	6,800
2018-01-24	$1.38	$1.38	$1.38	$1.38	$1.34	500
2018-01-23	$1.40	$1.40	$1.36	$1.36	$1.32	900
2018-01-19	$1.38	$1.39	$1.38	$1.39	$1.35	1,125
2018-01-18	$1.36	$1.37	$1.30	$1.30	$1.26	6,412
2018-01-17	$1.37	$1.39	$1.37	$1.39	$1.35	2,300
2018-01-16	$1.37	$1.37	$1.37	$1.37	$1.32	1,427
2018-01-12	$1.41	$1.43	$1.41	$1.43	$1.38	900
2018-01-11	$1.37	$1.39	$1.37	$1.39	$1.34	700
2018-01-10	$1.38	$1.38	$1.34	$1.34	$1.30	900
2018-01-09	$1.39	$1.39	$1.37	$1.37	$1.33	1,900
2018-01-08	$1.38	$1.44	$1.38	$1.42	$1.38	887
2018-01-03	$1.40	$1.40	$1.40	$1.40	$1.36	60
2017-12-29	$1.42	$1.42	$1.40	$1.40	$1.36	900
2017-12-28	$1.43	$1.43	$1.43	$1.43	$1.38	100
2017-12-27	$1.42	$1.47	$1.42	$1.45	$1.41	765
2017-12-22	$1.46	$1.46	$1.46	$1.46	$1.42	320
2017-12-21	$1.39	$1.50	$1.39	$1.49	$1.45	38,160
2017-12-20	$1.38	$1.41	$1.37	$1.41	$1.36	2,100
2017-12-19	$1.33	$1.33	$1.33	$1.33	$1.29	350
2017-12-15	$1.33	$1.33	$1.32	$1.32	$1.28	1,800
2017-12-14	$1.38	$1.38	$1.32	$1.32	$1.28	9,711
2017-12-12	$1.29	$1.35	$1.29	$1.35	$1.31	2,100
2017-12-11	$1.34	$1.36	$1.34	$1.36	$1.32	1,437
2017-12-08	$1.35	$1.35	$1.35	$1.35	$1.31	300
2017-12-07	$1.40	$1.40	$1.40	$1.40	$1.36	400
2017-12-06	$1.39	$1.39	$1.38	$1.38	$1.34	1,900
2017-12-05	$1.40	$1.40	$1.38	$1.38	$1.34	4,700
2017-12-04	$1.38	$1.44	$1.38	$1.40	$1.35	5,550
2017-12-01	$1.40	$1.40	$1.40	$1.40	$1.36	0
2017-11-30	$1.40	$1.40	$1.40	$1.40	$1.36	3,000
2017-11-29	$1.38	$1.38	$1.38	$1.38	$1.34	200
2017-11-28	$1.37	$1.46	$1.37	$1.40	$1.36	7,150
2017-11-27	$1.45	$1.45	$1.43	$1.43	$1.39	8,000
2017-11-24	$1.45	$1.45	$1.45	$1.45	$1.41	200
2017-11-22	$1.40	$1.40	$1.40	$1.40	$1.36	0
2017-11-21	$1.40	$1.40	$1.40	$1.40	$1.36	0
2017-11-20	$1.40	$1.40	$1.40	$1.40	$1.36	0
2017-11-17	$1.40	$1.40	$1.40	$1.40	$1.36	2
2017-11-16	$1.41	$1.41	$1.40	$1.40	$1.36	450
2017-11-15	$1.37	$1.37	$1.37	$1.37	$1.33	0
2017-11-14	$1.37	$1.37	$1.37	$1.37	$1.33	0
2017-11-13	$1.38	$1.38	$1.37	$1.37	$1.33	1,375
2017-11-10	$1.38	$1.38	$1.38	$1.38	$1.34	250
2017-11-09	$1.37	$1.37	$1.37	$1.37	$1.33	0
2017-11-08	$1.37	$1.37	$1.36	$1.37	$1.33	4,600
2017-11-07	$1.33	$1.33	$1.33	$1.33	$1.29	200
2017-11-06	$1.31	$1.31	$1.31	$1.31	$1.27	0
2017-11-03	$1.31	$1.31	$1.31	$1.31	$1.27	500
2017-11-02	$1.31	$1.31	$1.31	$1.31	$1.27	0
2017-11-01	$1.31	$1.31	$1.31	$1.31	$1.27	19,952
2017-10-31	$1.30	$1.30	$1.30	$1.30	$1.26	46,000
2017-10-30	$1.35	$1.35	$1.35	$1.35	$1.31	200
2017-10-27	$1.30	$1.31	$1.28	$1.29	$1.25	3,700
2017-10-26	$1.32	$1.32	$1.31	$1.31	$1.27	652
2017-10-25	$1.33	$1.33	$1.33	$1.33	$1.29	1,200
2017-10-24	$1.34	$1.34	$1.34	$1.34	$1.30	3,000
2017-10-23	$1.40	$1.40	$1.33	$1.33	$1.29	2,400
2017-10-20	$1.36	$1.36	$1.34	$1.34	$1.30	400
2017-10-19	$1.36	$1.37	$1.35	$1.35	$1.31	6,673
2017-10-18	$1.35	$1.35	$1.35	$1.35	$1.31	400
2017-10-17	$1.33	$1.33	$1.33	$1.33	$1.29	0
2017-10-16	$1.34	$1.34	$1.33	$1.33	$1.29	3,650
2017-10-13	$1.34	$1.35	$1.32	$1.32	$1.28	700
2017-10-12	$1.35	$1.35	$1.35	$1.35	$1.31	558
2017-10-11	$1.35	$1.35	$1.35	$1.35	$1.31	0
2017-10-10	$1.40	$1.40	$1.35	$1.35	$1.31	1,167
2017-10-09	$1.34	$1.34	$1.34	$1.34	$1.30	10,000
2017-10-06	$1.40	$1.40	$1.40	$1.40	$1.36	5,000
2017-10-05	$1.46	$1.46	$1.38	$1.38	$1.34	5,150
2017-10-04	$1.45	$1.45	$1.45	$1.45	$1.41	6,213
2017-10-03	$1.41	$1.41	$1.40	$1.40	$1.36	870
2017-10-02	$1.36	$1.36	$1.36	$1.36	$1.31	0
2017-09-29	$1.36	$1.36	$1.36	$1.36	$1.31	1,800
2017-09-28	$1.39	$1.39	$1.35	$1.35	$1.31	6,865
2017-09-27	$1.35	$1.35	$1.35	$1.35	$1.31	1,400
2017-09-26	$1.36	$1.36	$1.32	$1.32	$1.28	1,200
2017-09-25	$1.33	$1.44	$1.33	$1.34	$1.30	49,677
2017-09-22	$1.26	$1.27	$1.26	$1.27	$1.23	9,678
2017-09-21	$1.29	$1.31	$1.28	$1.31	$1.27	505
2017-09-20	$1.34	$1.34	$1.34	$1.34	$1.29	100
2017-09-19	$1.29	$1.30	$1.29	$1.30	$1.26	1,800
2017-09-18	$1.43	$1.43	$1.43	$1.43	$1.39	489
2017-09-15	$1.43	$1.43	$1.43	$1.43	$1.39	1,390
2017-09-14	$1.45	$1.45	$1.45	$1.45	$1.40	1,000
2017-09-13	$1.33	$1.34	$1.33	$1.34	$1.30	3,000
2017-09-12	$1.39	$1.39	$1.36	$1.36	$1.32	3,100
2017-09-11	$1.38	$1.39	$1.38	$1.39	$1.35	1,016
2017-09-08	$1.45	$1.45	$1.45	$1.45	$1.40	0
2017-09-07	$1.41	$1.45	$1.41	$1.45	$1.40	700
2017-09-06	$1.40	$1.40	$1.39	$1.39	$1.35	215
2017-09-05	$1.34	$1.40	$1.34	$1.35	$1.31	5,998
2017-09-01	$1.33	$1.34	$1.33	$1.34	$1.30	3,250
2017-08-31	$1.24	$1.24	$1.24	$1.24	$1.21	1,000
2017-08-30	$1.24	$1.24	$1.24	$1.24	$1.20	0
2017-08-29	$1.24	$1.24	$1.24	$1.24	$1.20	50
2017-08-28	$1.25	$1.25	$1.24	$1.24	$1.20	600
2017-08-25	$1.27	$1.28	$1.25	$1.26	$1.22	3,900
2017-08-24	$1.23	$1.23	$1.23	$1.23	$1.19	450
2017-08-23	$1.16	$1.16	$1.16	$1.16	$1.12	0
2017-08-22	$1.16	$1.16	$1.16	$1.16	$1.12	0
2017-08-21	$1.16	$1.17	$1.15	$1.16	$1.12	800
2017-08-18	$1.16	$1.16	$1.16	$1.16	$1.13	0
2017-08-17	$1.16	$1.16	$1.16	$1.16	$1.13	0
2017-08-16	$1.16	$1.16	$1.16	$1.16	$1.13	200
2017-08-15	$1.18	$1.18	$1.18	$1.18	$1.14	2,000
2017-08-14	$1.20	$1.20	$1.20	$1.20	$1.16	8,000
2017-08-11	$1.19	$1.21	$1.19	$1.19	$1.15	1,312
2017-08-10	$1.17	$1.17	$1.17	$1.17	$1.14	0
2017-08-09	$1.17	$1.17	$1.17	$1.17	$1.14	1,000
2017-08-08	$1.23	$1.23	$1.23	$1.23	$1.19	0
2017-08-07	$1.23	$1.23	$1.23	$1.23	$1.19	0
2017-08-04	$1.23	$1.23	$1.23	$1.23	$1.19	2,000
2017-08-03	$1.24	$1.24	$1.24	$1.24	$1.21	500
2017-08-02	$1.23	$1.23	$1.23	$1.23	$1.20	0
2017-08-01	$1.23	$1.23	$1.23	$1.23	$1.20	0
2017-07-31	$1.23	$1.23	$1.23	$1.23	$1.20	0
2017-07-28	$1.23	$1.23	$1.23	$1.23	$1.20	0
2017-07-27	$1.23	$1.23	$1.23	$1.23	$1.20	0
2017-07-26	$1.23	$1.23	$1.23	$1.23	$1.20	0
2017-07-25	$1.23	$1.23	$1.23	$1.23	$1.20	500
2017-07-24	$1.26	$1.26	$1.26	$1.26	$1.23	0
2017-07-21	$1.24	$1.28	$1.24	$1.26	$1.23	3,608
2017-07-20	$1.23	$1.23	$1.23	$1.23	$1.19	2,025
2017-07-19	$1.21	$1.32	$1.21	$1.32	$1.28	5,125
2017-07-18	$1.13	$1.13	$1.13	$1.13	$1.10	76
2017-07-17	$1.13	$1.13	$1.13	$1.13	$1.10	1,075
2017-07-14	$1.14	$1.14	$1.14	$1.14	$1.10	250
2017-07-13	$1.16	$1.16	$1.16	$1.16	$1.13	0
2017-07-12	$1.13	$1.16	$1.13	$1.16	$1.13	1,100
2017-07-11	$1.14	$1.17	$1.14	$1.17	$1.13	1,337
2017-07-10	$1.13	$1.13	$1.13	$1.13	$1.10	567
2017-07-07	$1.17	$1.17	$1.14	$1.14	$1.10	4,700
2017-07-06	$1.17	$1.17	$1.17	$1.17	$1.13	0
2017-07-05	$1.17	$1.17	$1.14	$1.17	$1.13	2,900
2017-07-03	$1.20	$1.20	$1.20	$1.20	$1.16	0
2017-06-30	$1.20	$1.20	$1.20	$1.20	$1.16	5,000
2017-06-29	$1.18	$1.18	$1.18	$1.18	$1.14	800
2017-06-28	$1.10	$1.15	$1.10	$1.15	$1.12	2,900
2017-06-27	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-06-26	$1.11	$1.11	$1.09	$1.09	$1.06	4,500
2017-06-23	$1.07	$1.07	$1.07	$1.07	$1.04	0
2017-06-22	$1.07	$1.07	$1.07	$1.07	$1.04	2,200
2017-06-21	$1.08	$1.13	$1.06	$1.12	$1.09	3,450
2017-06-20	$1.13	$1.13	$1.13	$1.13	$1.09	400
2017-06-19	$1.13	$1.14	$1.13	$1.14	$1.10	8,300
2017-06-16	$1.10	$1.13	$1.10	$1.12	$1.09	16,127
2017-06-15	$1.11	$1.11	$1.09	$1.09	$1.06	6,580
2017-06-14	$1.09	$1.09	$1.09	$1.09	$1.06	1,300
2017-06-13	$1.10	$1.10	$1.09	$1.09	$1.06	8,400
2017-06-12	$1.07	$1.09	$1.04	$1.09	$1.06	18,700
2017-06-09	$0.93	$0.93	$0.93	$0.93	$0.90	5,000
2017-06-08	$0.96	$0.96	$0.92	$0.92	$0.89	3,400
2017-06-07	$0.94	$0.94	$0.94	$0.94	$0.91	13,150
2017-06-06	$1.04	$1.04	$1.04	$1.04	$1.00	2,500
2017-06-05	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-06-02	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-06-01	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-05-31	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-05-30	$1.04	$1.04	$1.04	$1.04	$1.01	200
2017-05-26	$1.04	$1.04	$1.04	$1.04	$1.01	5,000
2017-05-25	$1.07	$1.07	$1.07	$1.07	$1.03	0
2017-05-24	$1.07	$1.07	$1.07	$1.07	$1.03	9,000
2017-05-23	$1.08	$1.08	$1.08	$1.08	$1.04	4,500
2017-05-22	$1.02	$1.02	$1.02	$1.02	$0.99	0
2017-05-19	$1.02	$1.02	$1.02	$1.02	$0.99	0
2017-05-18	$1.02	$1.02	$1.02	$1.02	$0.99	5,000
2017-05-17	$1.06	$1.06	$1.06	$1.06	$1.03	0
2017-05-16	$1.06	$1.06	$1.06	$1.06	$1.03	0
2017-05-15	$1.06	$1.06	$1.06	$1.06	$1.03	0
2017-05-12	$1.06	$1.06	$1.06	$1.06	$1.03	0
2017-05-11	$1.06	$1.06	$1.06	$1.06	$1.03	1,000
2017-05-10	$0.98	$1.00	$0.98	$1.00	$0.97	800
2017-05-09	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-05-08	$0.99	$0.99	$0.99	$0.99	$0.96	50
2017-05-05	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-05-04	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-05-03	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-05-02	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-05-01	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-04-28	$0.99	$0.99	$0.99	$0.99	$0.96	0
2017-04-27	$0.99	$0.99	$0.99	$0.99	$0.96	178
2017-04-26	$1.00	$1.00	$0.98	$0.98	$0.95	6,000
2017-04-25	$1.08	$1.08	$1.02	$1.02	$0.99	2,825
2017-04-24	$1.11	$1.11	$1.08	$1.10	$1.07	2,300
2017-04-21	$1.11	$1.11	$1.11	$1.11	$1.07	200
2017-04-20	$1.14	$1.14	$1.14	$1.14	$1.11	0
2017-04-19	$1.14	$1.14	$1.14	$1.14	$1.11	1,000
2017-04-18	$1.15	$1.15	$1.15	$1.15	$1.12	800
2017-04-17	$1.17	$1.17	$1.17	$1.17	$1.13	200
2017-04-13	$1.12	$1.12	$1.12	$1.12	$1.09	0
2017-04-12	$1.12	$1.12	$1.12	$1.12	$1.09	0
2017-04-11	$1.12	$1.12	$1.12	$1.12	$1.09	0
2017-04-10	$1.12	$1.12	$1.12	$1.12	$1.09	0
2017-04-07	$1.12	$1.12	$1.12	$1.12	$1.09	0
2017-04-06	$1.12	$1.12	$1.12	$1.12	$1.09	700
2017-04-05	$1.07	$1.07	$1.07	$1.07	$1.04	375
2017-04-04	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-04-03	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-31	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-30	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-29	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-28	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-27	$1.09	$1.09	$1.09	$1.09	$1.06	62
2017-03-24	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-23	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-22	$1.09	$1.09	$1.09	$1.09	$1.06	1,000
2017-03-21	$1.09	$1.09	$1.09	$1.09	$1.06	0
2017-03-20	$1.09	$1.09	$1.09	$1.09	$1.06	500
2017-03-17	$1.10	$1.10	$1.10	$1.10	$1.07	0
2017-03-16	$1.10	$1.10	$1.10	$1.10	$1.07	228
2017-03-15	$1.04	$1.04	$1.04	$1.04	$1.01	425
2017-03-14	$1.06	$1.06	$1.06	$1.06	$1.03	25
2017-03-13	$1.06	$1.06	$1.06	$1.06	$1.03	0
2017-03-10	$1.06	$1.06	$1.06	$1.06	$1.03	0
2017-03-09	$1.06	$1.06	$1.06	$1.06	$1.03	400
2017-03-08	$1.04	$1.04	$1.04	$1.04	$1.01	25
2017-03-07	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-03-06	$1.02	$1.04	$1.02	$1.04	$1.01	310
2017-03-03	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-03-02	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-03-01	$1.04	$1.04	$1.04	$1.04	$1.01	0
2017-02-28	$1.04	$1.04	$1.04	$1.04	$1.01	2,000
2017-02-27	$1.11	$1.11	$1.11	$1.11	$1.08	0
2017-02-24	$1.11	$1.11	$1.11	$1.11	$1.08	0
2017-02-23	$1.09	$1.11	$1.09	$1.11	$1.08	600
2017-02-22	$1.01	$1.01	$1.01	$1.01	$0.98	3,300
2017-02-21	$1.10	$1.10	$1.06	$1.06	$1.03	2,175
2017-02-17	$1.16	$1.16	$1.16	$1.16	$1.13	50
2017-02-16	$1.14	$1.16	$1.14	$1.16	$1.13	1,053
2017-02-15	$1.10	$1.10	$1.10	$1.10	$1.07	2,000
2017-02-14	$1.13	$1.13	$1.13	$1.13	$1.10	0
2017-02-13	$1.13	$1.13	$1.13	$1.13	$1.10	0
2017-02-10	$1.14	$1.15	$1.13	$1.13	$1.10	4,500
2017-02-09	$1.16	$1.16	$1.16	$1.16	$1.13	500
2017-02-08	$1.20	$1.20	$1.20	$1.20	$1.16	0
2017-02-07	$1.21	$1.21	$1.16	$1.20	$1.16	3,000
2017-02-06	$1.22	$1.22	$1.20	$1.20	$1.16	2,000
2017-02-03	$1.21	$1.23	$1.20	$1.20	$1.16	1,681
2017-02-02	$1.19	$1.19	$1.19	$1.19	$1.15	0
2017-02-01	$1.19	$1.19	$1.19	$1.19	$1.15	1,000
2017-01-31	$1.20	$1.20	$1.20	$1.20	$1.16	500
2017-01-30	$1.21	$1.21	$1.21	$1.21	$1.17	0
2017-01-27	$1.21	$1.21	$1.21	$1.21	$1.17	0
2017-01-26	$1.21	$1.21	$1.21	$1.21	$1.17	0
2017-01-25	$1.21	$1.21	$1.21	$1.21	$1.17	25
2017-01-24	$1.21	$1.21	$1.21	$1.21	$1.17	0
2017-01-23	$1.21	$1.21	$1.21	$1.21	$1.17	50
2017-01-20	$1.21	$1.21	$1.21	$1.21	$1.17	0
2017-01-19	$1.21	$1.21	$1.21	$1.21	$1.17	0
2017-01-18	$1.28	$1.28	$1.21	$1.21	$1.17	270
2017-01-17	$1.25	$1.25	$1.25	$1.25	$1.21	0
2017-01-13	$1.29	$1.29	$1.25	$1.25	$1.21	2,000
2017-01-12	$1.24	$1.24	$1.24	$1.24	$1.20	0
2017-01-11	$1.24	$1.24	$1.24	$1.24	$1.20	0
2017-01-10	$1.24	$1.24	$1.24	$1.24	$1.20	0
2017-01-09	$1.24	$1.24	$1.24	$1.24	$1.20	50
2017-01-06	$1.24	$1.24	$1.24	$1.24	$1.20	125
2017-01-05	$1.24	$1.24	$1.24	$1.24	$1.21	100
2017-01-04	$1.15	$1.15	$1.15	$1.15	$1.12	0
2017-01-03	$1.15	$1.15	$1.15	$1.15	$1.12	125
2016-12-30	$1.04	$1.04	$1.04	$1.04	$1.00	0
2016-12-29	$1.04	$1.04	$1.04	$1.04	$1.00	0
2016-12-28	$1.04	$1.04	$1.04	$1.04	$1.00	85
2016-12-27	$1.04	$1.04	$1.04	$1.04	$1.00	0
2016-12-23	$1.04	$1.04	$1.04	$1.04	$1.00	0
2016-12-22	$1.04	$1.04	$1.04	$1.04	$1.00	0
2016-12-21	$1.03	$1.04	$1.03	$1.04	$1.00	4,002
2016-12-20	$0.97	$0.97	$0.97	$0.97	$0.94	62
2016-12-19	$0.97	$0.97	$0.97	$0.97	$0.94	250
2016-12-16	$0.98	$0.98	$0.98	$0.98	$0.95	30
2016-12-15	$0.98	$0.98	$0.98	$0.98	$0.95	0
2016-12-14	$0.98	$0.98	$0.98	$0.98	$0.95	0
2016-12-13	$0.98	$0.98	$0.98	$0.98	$0.95	250
2016-12-12	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-09	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-08	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-07	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-06	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-05	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-02	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-12-01	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-11-30	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-11-29	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-11-28	$0.70	$0.70	$0.70	$0.70	$0.68	0
2016-11-25	$0.70	$0.70	$0.70	$0.70	$0.68	500
2016-11-23	$0.74	$0.74	$0.74	$0.74	$0.72	2
2016-11-22	$0.74	$0.74	$0.74	$0.74	$0.72	100
2016-11-21	$0.81	$0.81	$0.81	$0.81	$0.79	125
2016-11-18	$0.66	$0.66	$0.66	$0.66	$0.64	0
2016-11-17	$0.66	$0.66	$0.66	$0.66	$0.64	0
2016-11-16	$0.66	$0.66	$0.66	$0.66	$0.64	0
2016-11-15	$0.66	$0.66	$0.66	$0.66	$0.64	1,000
2016-11-14	$0.78	$0.78	$0.78	$0.78	$0.76	0
2016-11-11	$0.78	$0.78	$0.78	$0.78	$0.76	0
2016-11-10	$0.78	$0.78	$0.78	$0.78	$0.76	250
2016-11-09	$0.82	$0.82	$0.82	$0.82	$0.79	0
2016-11-08	$0.82	$0.82	$0.82	$0.82	$0.79	0
2016-11-07	$0.82	$0.82	$0.82	$0.82	$0.79	0
2016-11-04	$0.82	$0.82	$0.82	$0.82	$0.79	150
2016-11-03	$0.84	$0.84	$0.84	$0.84	$0.81	76
2016-11-02	$0.84	$0.84	$0.84	$0.84	$0.81	5,679
2016-11-01	$0.81	$0.81	$0.81	$0.81	$0.79	0
2016-10-31	$0.82	$0.82	$0.81	$0.81	$0.79	800
2016-10-28	$0.81	$0.81	$0.81	$0.81	$0.79	125
2016-10-27	$0.83	$0.83	$0.83	$0.83	$0.81	0
2016-10-26	$0.83	$0.83	$0.83	$0.83	$0.81	0
2016-10-25	$0.83	$0.83	$0.83	$0.83	$0.81	49
2016-10-24	$0.83	$0.83	$0.83	$0.83	$0.81	0
2016-10-21	$0.83	$0.83	$0.83	$0.83	$0.81	500
2016-10-20	$0.85	$0.85	$0.85	$0.85	$0.82	90
2016-10-19	$0.85	$0.85	$0.85	$0.85	$0.82	76
2016-10-18	$0.85	$0.85	$0.85	$0.85	$0.82	90
2016-10-17	$0.85	$0.85	$0.85	$0.85	$0.82	0
2016-10-14	$0.82	$0.85	$0.82	$0.85	$0.82	5,590
2016-10-13	$0.78	$0.78	$0.78	$0.78	$0.76	12
2016-10-12	$0.78	$0.78	$0.78	$0.78	$0.76	0
2016-10-11	$0.78	$0.78	$0.78	$0.78	$0.76	0
2016-10-10	$0.78	$0.78	$0.78	$0.78	$0.76	0
2016-10-07	$0.78	$0.78	$0.78	$0.78	$0.76	3,112
2016-10-06	$0.80	$0.80	$0.80	$0.80	$0.77	5,000
2016-10-05	$0.87	$0.87	$0.87	$0.87	$0.84	0
2016-10-04	$0.87	$0.87	$0.87	$0.87	$0.84	2,900
2016-10-03	$0.91	$0.91	$0.91	$0.91	$0.88	0
2016-09-30	$0.91	$0.91	$0.91	$0.91	$0.88	0
2016-09-29	$0.91	$0.91	$0.91	$0.91	$0.88	44
2016-09-28	$0.91	$0.91	$0.91	$0.91	$0.88	0
2016-09-27	$0.91	$0.91	$0.91	$0.91	$0.88	567
2016-09-26	$0.91	$0.91	$0.91	$0.91	$0.88	120
2016-09-23	$0.95	$0.95	$0.95	$0.95	$0.92	0
2016-09-22	$0.95	$0.95	$0.95	$0.95	$0.92	0
2016-09-21	$0.95	$0.95	$0.95	$0.95	$0.92	0
2016-09-20	$0.95	$0.95	$0.95	$0.95	$0.92	0
2016-09-19	$0.95	$0.95	$0.95	$0.95	$0.92	0
2016-09-16	$0.95	$0.95	$0.95	$0.95	$0.92	0
2016-09-15	$0.95	$0.95	$0.95	$0.95	$0.92	27
2016-09-14	$0.95	$0.95	$0.95	$0.95	$0.92	243
2016-09-13	$1.00	$1.00	$1.00	$1.00	$0.97	0
2016-09-12	$1.00	$1.00	$1.00	$1.00	$0.97	0
2016-09-09	$1.00	$1.00	$1.00	$1.00	$0.97	0
2016-09-08	$1.00	$1.00	$1.00	$1.00	$0.97	0
2016-09-07	$1.00	$1.00	$1.00	$1.00	$0.97	3,000
2016-09-06	$0.95	$0.99	$0.95	$0.99	$0.96	2,730
2016-09-02	$0.85	$0.85	$0.85	$0.85	$0.82	0
2016-09-01	$0.85	$0.85	$0.85	$0.85	$0.82	125
2016-08-31	$0.86	$0.86	$0.86	$0.86	$0.83	0
2016-08-30	$0.86	$0.86	$0.86	$0.86	$0.83	0
2016-08-29	$0.86	$0.86	$0.86	$0.86	$0.83	0
2016-08-26	$0.84	$0.86	$0.84	$0.86	$0.83	12,100
2016-08-25	$0.81	$0.81	$0.81	$0.81	$0.79	5,200
2016-08-24	$0.80	$0.81	$0.80	$0.81	$0.78	5,582
2016-08-23	$0.84	$0.84	$0.84	$0.84	$0.81	0
2016-08-22	$0.84	$0.84	$0.84	$0.84	$0.81	762
2016-08-19	$0.86	$0.86	$0.86	$0.86	$0.83	75
2016-08-18	$0.86	$0.86	$0.86	$0.86	$0.83	105
2016-08-17	$0.90	$0.90	$0.90	$0.90	$0.87	0
2016-08-16	$0.90	$0.90	$0.90	$0.90	$0.87	2,000
2016-08-15	$0.89	$0.89	$0.89	$0.89	$0.86	4,000
2016-08-12	$0.88	$0.88	$0.88	$0.88	$0.85	0
2016-08-11	$0.93	$0.93	$0.88	$0.88	$0.85	2,550
2016-08-10	$0.85	$0.85	$0.85	$0.85	$0.82	0
2016-08-09	$0.85	$0.85	$0.85	$0.85	$0.82	4,598
2016-08-08	$0.90	$0.90	$0.90	$0.90	$0.87	0
2016-08-05	$0.90	$0.90	$0.90	$0.90	$0.87	500
2016-08-04	$0.88	$0.88	$0.88	$0.88	$0.85	166
2016-08-03	$0.89	$0.89	$0.89	$0.89	$0.86	300
2016-08-02	$0.85	$0.85	$0.85	$0.85	$0.83	75
2016-08-01	$0.85	$0.85	$0.85	$0.85	$0.83	0
2016-07-29	$0.86	$16.33	$0.85	$0.85	$0.83	794
2016-07-28	$0.85	$0.85	$0.84	$0.85	$0.82	2,625
2016-07-27	$0.84	$0.84	$0.83	$0.83	$0.81	1,000
2016-07-26	$0.84	$0.90	$0.84	$0.90	$0.87	3,480
2016-07-25	$0.90	$0.90	$0.90	$0.90	$0.88	475
2016-07-22	$0.90	$0.90	$0.90	$0.90	$0.87	5,000
2016-07-21	$0.88	$0.88	$0.88	$0.88	$0.85	1,050
2016-07-20	$0.85	$0.85	$0.80	$0.80	$0.78	6,925
2016-07-19	$0.94	$0.95	$0.90	$0.95	$0.92	3,658
2016-07-18	$0.94	$0.94	$0.94	$0.94	$0.91	1,532
2016-07-15	$0.91	$0.91	$0.91	$0.91	$0.88	1
2016-07-14	$0.97	$0.97	$0.91	$0.91	$0.88	1,200
2016-07-13	$0.91	$1.01	$0.91	$0.99	$0.96	15,000
2016-07-12	$0.99	$0.99	$0.99	$0.99	$0.96	1,990

Maverix Metals Inc (MMX) News Headlines

Recent Maverix Metals Inc (MMX) News

Similar Companies to Maverix Metals Inc (MMX) in the Other Precious Metals & Mining Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
McEwen Mining Inc	MUX	Other Precious Metals & Mining	Basic Materials	600
Hycroft Mining Holding Corporation - Warrants (01/01/9999)	HYMCL	Other Precious Metals & Mining	Basic Materials	240
Golden Minerals Company	AUMN	Other Precious Metals & Mining	Basic Materials	192
Perpetua Resources Corp Com	PPTA	Other Precious Metals & Mining	Basic Materials	38
Gatos Silver Inc	GATO	Other Precious Metals & Mining	Basic Materials	21
Maverix Metals Inc	MMX	Other Precious Metals & Mining	Basic Materials	9
Metalla Royalty and Streaming Ltd	MTA	Other Precious Metals & Mining	Basic Materials	4
Avino Silver & Gold Mines Ltd	ASM	Other Precious Metals & Mining	Basic Materials	0
Platinum Group Metals Ltd	PLG	Other Precious Metals & Mining	Basic Materials	0
Compania de Minas Buenaventura S.A.	BVN	Other Precious Metals & Mining	Basic Materials	0

Maverix Metals Inc (MMX) Exchange: NYSE MKT