Pacific Mercantile Bancorp (PMBC) Stock

Data as of April 25, 2024

$9.40 ($-0.11) -1.16%

Pacific Mercantile Bancorp - Daily Information

Click for more stock information on Pacific Mercantile Bancorp.

Daily Information	Data
Date	April 25, 2024
Open	$9.55
Previous Close	$9.40
High	$9.65
Low	$9.26
Adjusted Open	$9.55
Previous Adjusted Close	$9.40
Adjusted High	$9.65
Adjusted Low	$9.26

About Pacific Mercantile Bancorp (PMBC)

Pacific Mercantile Bancorp is the parent holding company of Pacific Mercantile Bank, which opened for business March 1, 1999. The Bank, which is an FDIC insured, California state-chartered bank and a member of the Federal Reserve System, provides a wide range of commercial banking services to businesses, business professionals and individual clients. The Bank is headquartered in Orange County and operates a total of seven offices in Southern California, located in Orange, Los Angeles, San Diego, and San Bernardino counties. The Bank offers tailored flexible solutions for its clients including an array of loan and deposit products, sophisticated cash management services, and comprehensive online banking services accessible at www.pmbank.com. Forward-Looking Information This news release contains statements regarding our expectations, beliefs and views about our proposed merger with Banc of California, Inc. (“Banc of California”), our future financial performance and our business, trends and expectations regarding the markets in which we operate, and our future plans, including the credit exposure of certain loan products and other components of our business that could be impacted by the COVID-19 pandemic.

Invest in Pacific Mercantile Bancorp (PMBC)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Pacific Mercantile Bancorp (PMBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-18	$9.55	$9.65	$9.26	$9.40	$9.40	149,545
2021-10-15	$9.87	$9.95	$9.50	$9.51	$9.51	35,651
2021-10-14	$9.98	$10.05	$9.56	$9.71	$9.71	128,777
2021-10-13	$10.00	$10.00	$9.81	$9.95	$9.95	84,460
2021-10-12	$9.96	$10.20	$9.96	$10.02	$10.02	150,114
2021-10-11	$9.85	$10.11	$9.74	$10.04	$10.04	141,513
2021-10-08	$9.66	$9.91	$9.56	$9.81	$9.81	14,778
2021-10-07	$9.79	$9.92	$9.64	$9.72	$9.72	15,189
2021-10-06	$9.47	$9.65	$9.39	$9.63	$9.63	6,521
2021-10-05	$9.75	$9.98	$9.72	$9.75	$9.75	7,291
2021-10-04	$9.61	$9.80	$9.50	$9.74	$9.74	133,881
2021-10-01	$9.28	$9.68	$9.27	$9.56	$9.56	48,904
2021-09-30	$9.42	$9.42	$9.16	$9.21	$9.21	20,116
2021-09-29	$9.06	$9.38	$9.06	$9.33	$9.33	22,487
2021-09-28	$9.54	$9.67	$9.20	$9.25	$9.25	28,109
2021-09-27	$9.42	$9.68	$9.42	$9.51	$9.51	148,993
2021-09-24	$9.37	$9.42	$9.28	$9.36	$9.36	38,731
2021-09-23	$9.02	$9.39	$9.01	$9.37	$9.37	19,726
2021-09-22	$8.78	$9.00	$8.76	$8.94	$8.94	26,293
2021-09-21	$8.72	$8.75	$8.64	$8.68	$8.68	20,177
2021-09-20	$8.68	$8.77	$8.53	$8.70	$8.70	13,263
2021-09-17	$8.77	$9.04	$8.73	$9.01	$9.01	133,583
2021-09-16	$8.60	$8.87	$8.52	$8.86	$8.86	54,789
2021-09-15	$8.35	$8.51	$8.35	$8.51	$8.51	27,152
2021-09-14	$8.60	$8.63	$8.31	$8.34	$8.34	17,173
2021-09-13	$8.61	$8.72	$8.52	$8.65	$8.65	20,879
2021-09-10	$8.77	$8.78	$8.49	$8.59	$8.59	19,953
2021-09-09	$8.51	$8.85	$8.51	$8.67	$8.67	101,511
2021-09-08	$8.75	$8.75	$8.58	$8.63	$8.63	16,352
2021-09-07	$8.80	$8.89	$8.61	$8.72	$8.72	23,621
2021-09-03	$8.78	$8.80	$8.64	$8.74	$8.74	14,293
2021-09-02	$8.80	$8.90	$8.73	$8.77	$8.77	24,475
2021-09-01	$8.79	$8.83	$8.73	$8.81	$8.81	20,388
2021-08-31	$8.75	$8.97	$8.64	$8.81	$8.81	32,035
2021-08-30	$8.91	$9.00	$8.79	$8.79	$8.79	14,530
2021-08-27	$8.73	$9.07	$8.60	$8.83	$8.83	35,138
2021-08-26	$8.90	$8.95	$8.69	$8.75	$8.75	16,398
2021-08-25	$8.98	$8.99	$8.86	$8.86	$8.86	19,425
2021-08-24	$8.95	$9.02	$8.92	$8.92	$8.92	22,530
2021-08-23	$8.89	$8.95	$8.84	$8.93	$8.93	20,385
2021-08-20	$8.54	$8.79	$8.54	$8.79	$8.79	20,432
2021-08-19	$8.75	$8.77	$8.50	$8.59	$8.59	25,201
2021-08-18	$8.74	$9.20	$8.38	$8.81	$8.81	204,952
2021-08-17	$8.90	$8.90	$8.75	$8.83	$8.83	256,900
2021-08-16	$8.74	$8.96	$8.74	$8.91	$8.91	4,501
2021-08-13	$8.93	$8.99	$8.90	$8.93	$8.93	5,231
2021-08-12	$9.01	$9.19	$8.96	$9.04	$9.04	11,311
2021-08-11	$8.75	$9.09	$8.75	$9.09	$9.09	13,339
2021-08-10	$7.91	$8.95	$7.91	$8.85	$8.85	115,856
2021-08-09	$8.73	$8.80	$8.65	$8.66	$8.66	4,176
2021-08-06	$8.54	$8.78	$8.50	$8.66	$8.66	72,198
2021-08-05	$8.37	$8.54	$8.37	$8.54	$8.54	3,518
2021-08-04	$8.47	$8.49	$8.33	$8.37	$8.37	33,334
2021-08-03	$8.34	$8.52	$8.31	$8.52	$8.52	10,367
2021-08-02	$8.34	$8.71	$8.34	$8.43	$8.43	15,487
2021-07-30	$8.69	$8.70	$8.37	$8.37	$8.37	24,104
2021-07-29	$8.67	$8.67	$8.43	$8.57	$8.57	3,324
2021-07-28	$8.50	$8.61	$8.41	$8.58	$8.58	16,365
2021-07-27	$8.67	$8.84	$8.51	$8.54	$8.54	25,281
2021-07-26	$8.65	$8.82	$8.58	$8.77	$8.77	19,882
2021-07-23	$8.62	$8.75	$8.43	$8.65	$8.65	22,166
2021-07-22	$8.24	$8.54	$8.24	$8.48	$8.48	8,461
2021-07-21	$8.21	$8.32	$8.13	$8.16	$8.16	21,784
2021-07-20	$7.71	$8.25	$7.71	$7.95	$7.95	31,319
2021-07-19	$7.95	$7.95	$7.60	$7.77	$7.77	25,691
2021-07-16	$8.19	$8.19	$7.90	$7.97	$7.97	17,619
2021-07-15	$8.05	$8.23	$8.01	$8.10	$8.10	6,253
2021-07-14	$8.20	$8.21	$8.05	$8.05	$8.05	5,801
2021-07-13	$8.27	$8.28	$8.10	$8.15	$8.15	3,903
2021-07-12	$8.35	$8.48	$8.32	$8.42	$8.42	5,325
2021-07-09	$8.23	$8.38	$8.05	$8.34	$8.34	94,103
2021-07-08	$8.14	$8.16	$7.96	$8.06	$8.06	22,812
2021-07-07	$8.10	$8.35	$8.10	$8.20	$8.20	76,880
2021-07-06	$8.48	$8.48	$8.17	$8.24	$8.24	26,395
2021-07-02	$8.66	$8.69	$8.47	$8.51	$8.51	11,142
2021-07-01	$8.67	$8.70	$8.64	$8.65	$8.65	5,697
2021-06-30	$8.49	$8.69	$8.41	$8.60	$8.60	30,060
2021-06-29	$8.48	$8.63	$8.45	$8.53	$8.53	16,462
2021-06-28	$8.62	$8.62	$8.41	$8.46	$8.46	9,881
2021-06-25	$8.62	$8.74	$8.46	$8.66	$8.66	52,832
2021-06-24	$8.58	$8.59	$8.39	$8.59	$8.59	137,928
2021-06-23	$8.46	$8.66	$8.46	$8.59	$8.59	49,061
2021-06-22	$8.39	$8.56	$8.32	$8.53	$8.53	23,987
2021-06-21	$8.33	$8.52	$8.24	$8.49	$8.49	33,193
2021-06-18	$8.47	$8.54	$8.23	$8.28	$8.28	47,206
2021-06-17	$8.87	$9.01	$8.56	$8.57	$8.57	43,070
2021-06-16	$8.80	$9.01	$8.70	$8.97	$8.97	14,535
2021-06-15	$8.77	$8.90	$8.70	$8.87	$8.87	21,689
2021-06-14	$8.96	$9.00	$8.56	$8.79	$8.79	39,835
2021-06-11	$8.99	$9.02	$8.96	$9.00	$9.00	7,533
2021-06-10	$8.92	$9.05	$8.90	$8.96	$8.96	39,739
2021-06-09	$8.97	$9.00	$8.83	$8.91	$8.91	69,760
2021-06-08	$8.92	$9.00	$8.79	$8.96	$8.96	255,440
2021-06-07	$8.82	$8.96	$8.81	$8.88	$8.88	632,102
2021-06-04	$8.81	$8.81	$8.67	$8.79	$8.79	11,355
2021-06-03	$8.69	$8.89	$8.61	$8.78	$8.78	190,693
2021-06-02	$8.77	$8.84	$8.58	$8.65	$8.65	21,300
2021-06-01	$8.54	$8.73	$8.54	$8.61	$8.61	29,734
2021-05-28	$8.53	$8.61	$8.49	$8.52	$8.52	61,077
2021-05-27	$8.49	$8.70	$8.47	$8.51	$8.51	113,381
2021-05-26	$8.38	$8.50	$8.38	$8.44	$8.44	21,842
2021-05-25	$8.69	$8.74	$8.40	$8.40	$8.40	23,619
2021-05-24	$8.67	$8.68	$8.58	$8.65	$8.65	18,662
2021-05-21	$8.45	$8.76	$8.45	$8.66	$8.66	58,252
2021-05-20	$8.49	$8.54	$8.39	$8.45	$8.45	19,288
2021-05-19	$8.57	$8.64	$8.33	$8.54	$8.54	11,010
2021-05-18	$8.56	$8.67	$8.51	$8.63	$8.63	81,858
2021-05-17	$8.56	$8.68	$8.53	$8.58	$8.58	8,996
2021-05-14	$8.61	$8.75	$8.60	$8.68	$8.68	92,255
2021-05-13	$8.37	$8.70	$8.37	$8.58	$8.58	39,875
2021-05-12	$8.54	$8.64	$8.33	$8.35	$8.35	15,285
2021-05-11	$8.53	$8.65	$8.44	$8.51	$8.51	28,163
2021-05-10	$8.72	$8.92	$8.62	$8.65	$8.65	47,667
2021-05-07	$8.79	$8.92	$8.76	$8.85	$8.85	96,924
2021-05-06	$8.89	$8.93	$8.74	$8.88	$8.88	164,069
2021-05-05	$8.83	$8.99	$8.69	$8.89	$8.89	462,408
2021-05-04	$8.73	$8.90	$8.60	$8.79	$8.79	41,541
2021-05-03	$8.78	$8.87	$8.65	$8.78	$8.78	10,480
2021-04-30	$8.90	$8.94	$8.67	$8.67	$8.67	60,170
2021-04-29	$8.69	$9.00	$8.69	$8.91	$8.91	150,317
2021-04-28	$8.50	$8.76	$8.50	$8.64	$8.64	29,464
2021-04-27	$8.58	$8.82	$8.46	$8.53	$8.53	27,415
2021-04-26	$8.71	$8.77	$8.52	$8.58	$8.58	22,207
2021-04-23	$8.50	$8.66	$8.45	$8.62	$8.62	28,083
2021-04-22	$8.72	$8.77	$8.38	$8.43	$8.43	42,965
2021-04-21	$8.40	$8.71	$8.11	$8.68	$8.68	160,469
2021-04-20	$8.84	$8.84	$8.41	$8.46	$8.46	49,693
2021-04-19	$8.94	$9.02	$8.83	$8.86	$8.86	19,676
2021-04-16	$8.95	$9.07	$8.71	$8.93	$8.93	178,833
2021-04-15	$9.09	$9.09	$8.80	$8.88	$8.88	59,668
2021-04-14	$9.03	$9.14	$8.99	$9.05	$9.05	164,474
2021-04-13	$9.15	$9.29	$8.87	$9.02	$9.02	57,549
2021-04-12	$8.93	$9.12	$8.93	$9.10	$9.10	422,552
2021-04-09	$8.90	$9.10	$8.90	$8.97	$8.97	160,782
2021-04-08	$8.92	$9.00	$8.83	$8.92	$8.92	19,917
2021-04-07	$8.97	$9.05	$8.89	$8.89	$8.89	72,884
2021-04-06	$8.86	$9.00	$8.86	$9.00	$9.00	74,033
2021-04-05	$8.99	$9.05	$8.84	$8.95	$8.95	215,763
2021-04-01	$8.87	$9.00	$8.77	$8.97	$8.97	90,420
2021-03-31	$9.09	$9.09	$8.90	$8.90	$8.90	110,349
2021-03-30	$8.80	$9.11	$8.80	$9.08	$9.08	138,166
2021-03-29	$9.08	$9.14	$8.80	$8.80	$8.80	98,307
2021-03-26	$9.09	$9.45	$8.94	$9.05	$9.05	289,910
2021-03-25	$8.93	$9.11	$8.84	$9.06	$9.06	685,002
2021-03-24	$9.10	$9.14	$8.90	$8.91	$8.91	665,807
2021-03-23	$8.93	$9.15	$8.75	$8.90	$8.90	2,668,924
2021-03-22	$8.23	$8.60	$7.92	$8.06	$8.06	41,166
2021-03-19	$8.02	$8.25	$7.86	$8.21	$8.21	354,167
2021-03-18	$8.01	$8.16	$7.99	$8.03	$8.03	84,880
2021-03-17	$8.03	$8.08	$8.00	$8.02	$8.02	46,692
2021-03-16	$8.00	$8.16	$7.96	$8.00	$8.00	42,783
2021-03-15	$8.15	$8.32	$8.01	$8.08	$8.08	19,479
2021-03-12	$7.96	$8.24	$7.95	$8.15	$8.15	32,195
2021-03-11	$8.01	$8.10	$7.83	$8.04	$8.04	109,361
2021-03-10	$7.88	$8.00	$7.77	$7.95	$7.95	49,170
2021-03-09	$7.93	$8.01	$7.71	$7.94	$7.94	43,580
2021-03-08	$7.79	$7.88	$7.63	$7.87	$7.87	152,081
2021-03-05	$7.49	$7.80	$7.31	$7.75	$7.75	159,146
2021-03-04	$7.63	$7.63	$7.25	$7.35	$7.35	29,581
2021-03-03	$7.75	$7.94	$7.46	$7.64	$7.64	61,804
2021-03-02	$7.45	$7.58	$7.17	$7.46	$7.46	36,031
2021-03-01	$7.50	$7.63	$7.34	$7.55	$7.55	130,297
2021-02-26	$7.24	$7.45	$7.01	$7.40	$7.40	62,352
2021-02-25	$7.50	$7.61	$7.22	$7.32	$7.32	27,508
2021-02-24	$7.27	$7.63	$7.19	$7.40	$7.40	146,191
2021-02-23	$7.36	$7.53	$7.18	$7.37	$7.37	52,203
2021-02-22	$7.08	$7.38	$6.99	$7.29	$7.29	55,181
2021-02-19	$6.87	$7.20	$6.65	$7.07	$7.07	119,254
2021-02-18	$6.53	$6.85	$6.47	$6.82	$6.82	44,024
2021-02-17	$6.47	$6.83	$6.47	$6.68	$6.68	14,775
2021-02-16	$6.65	$6.83	$6.60	$6.72	$6.72	19,979
2021-02-12	$6.58	$6.70	$6.40	$6.65	$6.65	18,124
2021-02-11	$6.46	$6.51	$6.18	$6.50	$6.50	24,996
2021-02-10	$6.27	$6.43	$6.24	$6.36	$6.36	42,808
2021-02-09	$6.25	$6.32	$6.16	$6.26	$6.26	29,455
2021-02-08	$6.08	$6.21	$6.08	$6.21	$6.21	10,110
2021-02-05	$5.94	$6.15	$5.92	$6.15	$6.15	11,880
2021-02-04	$6.23	$6.23	$5.95	$5.95	$5.95	15,393
2021-02-03	$6.07	$6.07	$5.93	$5.94	$5.94	3,032
2021-02-02	$5.90	$6.01	$5.76	$6.01	$6.01	15,380
2021-02-01	$5.54	$5.89	$5.50	$5.89	$5.89	29,471
2021-01-29	$5.85	$5.96	$5.85	$5.90	$5.90	7,217
2021-01-28	$5.76	$5.90	$5.76	$5.90	$5.90	21,237
2021-01-27	$5.90	$5.97	$5.77	$5.82	$5.82	107,318
2021-01-26	$5.93	$6.18	$5.86	$5.94	$5.94	10,900
2021-01-25	$6.00	$6.03	$5.75	$5.88	$5.88	16,016
2021-01-22	$5.76	$5.83	$5.71	$5.81	$5.81	46,079
2021-01-21	$5.83	$5.92	$5.70	$5.80	$5.80	12,572
2021-01-20	$5.91	$5.95	$5.81	$5.81	$5.81	19,892
2021-01-19	$5.82	$5.85	$5.71	$5.81	$5.81	6,107
2021-01-15	$5.77	$5.77	$5.70	$5.77	$5.77	24,863
2021-01-14	$5.64	$5.81	$5.64	$5.80	$5.80	23,627
2021-01-13	$5.60	$5.67	$5.60	$5.63	$5.63	6,975
2021-01-12	$5.52	$5.73	$5.52	$5.62	$5.62	14,741
2021-01-11	$5.47	$5.61	$5.47	$5.57	$5.57	7,458
2021-01-08	$5.61	$5.68	$5.57	$5.57	$5.57	9,398
2021-01-07	$5.50	$5.95	$5.45	$5.60	$5.60	117,700
2021-01-06	$5.37	$5.52	$5.25	$5.45	$5.45	37,419
2021-01-05	$5.13	$5.25	$5.11	$5.20	$5.20	32,414
2021-01-04	$5.13	$5.18	$5.06	$5.09	$5.09	16,759
2020-12-31	$5.10	$5.31	$5.10	$5.14	$5.14	21,924
2020-12-30	$5.17	$5.24	$5.11	$5.12	$5.12	24,922
2020-12-29	$5.27	$5.28	$5.19	$5.20	$5.20	21,003
2020-12-28	$5.17	$5.28	$5.17	$5.22	$5.22	12,646
2020-12-24	$5.17	$5.19	$5.16	$5.17	$5.17	8,420
2020-12-23	$5.02	$5.25	$5.01	$5.15	$5.15	92,300
2020-12-22	$4.94	$5.12	$4.94	$5.05	$5.05	109,819
2020-12-21	$4.86	$4.96	$4.81	$4.94	$4.94	37,590
2020-12-18	$5.28	$5.28	$4.90	$4.90	$4.90	64,251
2020-12-17	$5.21	$5.37	$5.08	$5.14	$5.14	22,723
2020-12-16	$5.00	$5.17	$4.95	$5.14	$5.14	26,378
2020-12-15	$4.95	$5.07	$4.88	$5.00	$5.00	60,096
2020-12-14	$4.90	$5.07	$4.90	$4.94	$4.94	34,959
2020-12-11	$4.91	$4.98	$4.88	$4.90	$4.90	18,780
2020-12-10	$4.73	$5.06	$4.63	$4.95	$4.95	16,599
2020-12-09	$4.76	$4.78	$4.76	$4.77	$4.77	975
2020-12-08	$4.90	$4.90	$4.79	$4.85	$4.85	13,872
2020-12-07	$4.93	$4.98	$4.91	$4.98	$4.98	8,774
2020-12-04	$4.95	$5.08	$4.93	$4.95	$4.95	12,177
2020-12-03	$5.03	$5.09	$4.84	$4.97	$4.97	56,863
2020-12-02	$4.99	$5.14	$4.96	$5.00	$5.00	18,821
2020-12-01	$5.02	$5.15	$4.85	$5.12	$5.12	5,176
2020-11-30	$4.99	$5.07	$4.88	$5.00	$5.00	20,810
2020-11-27	$4.98	$5.01	$4.91	$5.00	$5.00	2,735
2020-11-25	$5.02	$5.04	$4.93	$5.01	$5.01	18,167
2020-11-24	$4.82	$5.02	$4.82	$4.95	$4.95	21,866
2020-11-23	$4.61	$4.93	$4.61	$4.76	$4.76	51,131
2020-11-20	$4.56	$4.65	$4.51	$4.63	$4.63	80,285
2020-11-19	$4.76	$4.76	$4.27	$4.61	$4.61	123,026
2020-11-18	$4.63	$4.91	$4.61	$4.66	$4.66	11,045
2020-11-17	$4.50	$4.64	$4.37	$4.60	$4.60	9,745
2020-11-16	$4.35	$4.49	$4.30	$4.37	$4.37	191,954
2020-11-13	$4.35	$4.37	$4.25	$4.34	$4.34	64,357
2020-11-12	$4.39	$4.40	$4.31	$4.38	$4.38	72,883
2020-11-11	$4.45	$4.45	$4.30	$4.40	$4.40	81,763
2020-11-10	$4.36	$4.49	$4.35	$4.42	$4.42	112,311
2020-11-09	$4.29	$4.46	$4.22	$4.40	$4.40	339,934
2020-11-06	$4.29	$4.29	$3.96	$4.12	$4.12	328,244
2020-11-05	$4.20	$4.31	$4.16	$4.20	$4.20	15,925
2020-11-04	$4.19	$4.36	$4.04	$4.19	$4.19	35,395
2020-11-03	$4.03	$4.20	$3.96	$4.17	$4.17	38,842
2020-11-02	$3.74	$3.94	$3.74	$3.86	$3.86	25,476
2020-10-30	$3.68	$3.75	$3.63	$3.71	$3.71	19,846
2020-10-29	$3.61	$3.75	$3.61	$3.72	$3.72	7,743
2020-10-28	$3.71	$3.74	$3.64	$3.72	$3.72	21,392
2020-10-27	$3.64	$3.84	$3.62	$3.72	$3.72	63,872
2020-10-26	$3.79	$3.79	$3.60	$3.74	$3.74	13,085
2020-10-23	$3.78	$3.78	$3.71	$3.74	$3.74	37,704
2020-10-22	$3.74	$3.80	$3.71	$3.73	$3.73	10,629
2020-10-21	$3.71	$3.77	$3.70	$3.74	$3.74	4,446
2020-10-20	$3.70	$3.82	$3.61	$3.74	$3.74	20,963
2020-10-19	$3.82	$3.85	$3.67	$3.67	$3.67	25,017
2020-10-16	$3.74	$3.81	$3.66	$3.71	$3.71	3,442
2020-10-15	$3.63	$3.70	$3.57	$3.70	$3.70	75,103
2020-10-14	$3.63	$3.73	$3.62	$3.70	$3.70	13,924
2020-10-13	$3.67	$3.72	$3.65	$3.70	$3.70	13,355
2020-10-12	$3.70	$3.70	$3.62	$3.70	$3.70	22,796
2020-10-09	$3.68	$3.78	$3.60	$3.68	$3.68	120,965
2020-10-08	$3.67	$3.72	$3.60	$3.72	$3.72	41,393
2020-10-07	$3.67	$3.76	$3.66	$3.73	$3.73	21,319
2020-10-06	$3.60	$3.81	$3.60	$3.72	$3.72	18,333
2020-10-05	$3.60	$3.67	$3.50	$3.60	$3.60	17,128
2020-10-02	$3.61	$3.70	$3.51	$3.64	$3.64	26,525
2020-10-01	$3.69	$3.72	$3.54	$3.68	$3.68	37,757
2020-09-30	$3.61	$3.74	$3.57	$3.72	$3.72	38,932
2020-09-29	$3.66	$3.77	$3.63	$3.68	$3.68	10,043
2020-09-28	$3.66	$3.82	$3.66	$3.70	$3.70	11,864
2020-09-25	$3.62	$3.69	$3.48	$3.62	$3.62	22,265
2020-09-24	$3.51	$3.70	$3.51	$3.62	$3.62	14,483
2020-09-23	$3.59	$3.67	$3.42	$3.62	$3.62	45,060
2020-09-22	$3.56	$3.66	$3.31	$3.63	$3.63	74,167
2020-09-21	$3.55	$3.66	$3.47	$3.63	$3.63	30,478
2020-09-18	$3.56	$3.67	$3.44	$3.63	$3.63	33,098
2020-09-17	$3.55	$3.62	$3.55	$3.59	$3.59	9,823
2020-09-16	$3.60	$3.71	$3.53	$3.60	$3.60	23,502
2020-09-15	$3.64	$3.67	$3.56	$3.60	$3.60	59,256
2020-09-14	$3.59	$3.68	$3.41	$3.62	$3.62	29,321
2020-09-11	$3.60	$3.62	$3.52	$3.60	$3.60	27,891
2020-09-10	$3.65	$3.67	$3.53	$3.61	$3.61	26,878
2020-09-09	$3.62	$3.67	$3.60	$3.65	$3.65	33,128
2020-09-08	$3.60	$3.71	$3.60	$3.60	$3.60	12,290
2020-09-04	$3.63	$3.75	$3.61	$3.70	$3.70	6,784
2020-09-03	$3.69	$3.78	$3.64	$3.70	$3.70	38,545
2020-09-02	$3.61	$3.81	$3.60	$3.70	$3.70	41,782
2020-09-01	$3.68	$3.72	$3.60	$3.70	$3.70	12,938
2020-08-31	$3.71	$3.75	$3.59	$3.71	$3.71	51,755
2020-08-28	$3.84	$3.84	$3.70	$3.71	$3.71	20,327
2020-08-27	$3.80	$3.89	$3.68	$3.80	$3.80	33,012
2020-08-26	$3.78	$3.84	$3.71	$3.83	$3.83	8,886
2020-08-25	$3.80	$3.91	$3.80	$3.82	$3.82	6,201
2020-08-24	$3.80	$3.88	$3.75	$3.78	$3.78	19,936
2020-08-21	$3.75	$3.80	$3.70	$3.80	$3.80	107,184
2020-08-20	$3.75	$3.75	$3.75	$3.75	$3.75	979
2020-08-19	$3.83	$3.85	$3.74	$3.80	$3.80	13,614
2020-08-18	$3.78	$3.90	$3.78	$3.82	$3.82	12,852
2020-08-17	$3.89	$4.02	$3.76	$3.89	$3.89	22,007
2020-08-14	$3.85	$3.97	$3.85	$3.87	$3.87	9,147
2020-08-13	$3.80	$4.01	$3.76	$3.85	$3.85	53,529
2020-08-12	$3.69	$3.80	$3.60	$3.74	$3.74	67,505
2020-08-11	$3.70	$3.80	$3.50	$3.69	$3.69	338,100
2020-08-10	$3.67	$3.70	$3.58	$3.69	$3.69	7,653
2020-08-07	$3.56	$3.65	$3.52	$3.62	$3.62	26,555
2020-08-06	$3.62	$3.67	$3.52	$3.62	$3.62	16,864
2020-08-05	$3.67	$3.70	$3.58	$3.62	$3.62	91,373
2020-08-04	$3.75	$3.78	$3.50	$3.57	$3.57	67,944
2020-08-03	$3.73	$3.80	$3.62	$3.71	$3.71	19,022
2020-07-31	$3.67	$3.74	$3.60	$3.71	$3.71	20,261
2020-07-30	$3.61	$3.72	$3.60	$3.71	$3.71	7,021
2020-07-29	$3.65	$3.74	$3.62	$3.71	$3.71	13,336
2020-07-28	$3.67	$3.74	$3.53	$3.66	$3.66	47,347
2020-07-27	$3.72	$3.83	$3.60	$3.70	$3.70	61,602
2020-07-24	$3.70	$3.72	$3.60	$3.70	$3.70	16,129
2020-07-23	$3.73	$3.76	$3.55	$3.70	$3.70	27,826
2020-07-22	$3.65	$3.67	$3.51	$3.57	$3.57	13,489
2020-07-21	$3.60	$3.88	$3.52	$3.67	$3.67	37,064
2020-07-20	$3.63	$3.70	$3.50	$3.60	$3.60	10,615
2020-07-17	$3.57	$3.70	$3.50	$3.66	$3.66	48,600
2020-07-16	$3.56	$3.72	$3.49	$3.63	$3.63	17,900
2020-07-15	$3.51	$3.66	$3.43	$3.61	$3.61	19,600
2020-07-14	$3.53	$3.54	$3.41	$3.43	$3.43	13,400
2020-07-13	$3.57	$3.71	$3.38	$3.53	$3.53	4,100
2020-07-10	$3.40	$3.60	$3.40	$3.54	$3.54	12,600
2020-07-09	$3.48	$3.63	$3.40	$3.40	$3.40	43,300
2020-07-08	$3.52	$3.55	$3.44	$3.49	$3.49	23,700
2020-07-07	$3.58	$3.70	$3.51	$3.52	$3.52	36,900
2020-07-06	$3.73	$3.73	$3.51	$3.64	$3.64	19,600
2020-07-02	$3.76	$3.87	$3.53	$3.64	$3.64	104,600
2020-07-01	$3.66	$3.88	$3.64	$3.68	$3.68	50,500
2020-06-30	$3.57	$3.77	$3.55	$3.66	$3.66	106,800
2020-06-29	$3.33	$3.67	$3.33	$3.58	$3.58	165,900
2020-06-26	$3.37	$3.40	$3.19	$3.26	$3.26	2,001,560
2020-06-25	$3.40	$3.55	$3.31	$3.44	$3.44	258,507
2020-06-24	$3.50	$3.53	$3.40	$3.42	$3.42	233,238
2020-06-23	$3.59	$3.69	$3.43	$3.52	$3.52	135,232
2020-06-22	$3.48	$3.58	$3.42	$3.53	$3.53	92,860
2020-06-19	$3.56	$3.61	$3.48	$3.55	$3.55	157,063
2020-06-18	$3.56	$3.70	$3.46	$3.56	$3.56	104,731
2020-06-17	$3.72	$3.78	$3.57	$3.61	$3.61	81,725
2020-06-16	$3.77	$3.81	$3.55	$3.68	$3.68	138,490
2020-06-15	$3.48	$3.70	$3.30	$3.63	$3.63	103,045
2020-06-12	$3.87	$3.87	$3.50	$3.60	$3.60	155,147
2020-06-11	$3.55	$3.84	$3.55	$3.70	$3.70	114,351
2020-06-10	$3.91	$3.92	$3.65	$3.78	$3.78	88,444
2020-06-09	$3.98	$4.03	$3.84	$3.90	$3.90	85,269
2020-06-08	$4.01	$4.09	$3.92	$4.05	$4.05	84,119
2020-06-05	$3.77	$3.97	$3.77	$3.90	$3.90	142,215
2020-06-04	$3.65	$3.75	$3.53	$3.70	$3.70	73,367
2020-06-03	$3.66	$3.80	$3.65	$3.73	$3.73	99,924
2020-06-02	$3.67	$3.93	$3.51	$3.63	$3.63	83,214
2020-06-01	$3.80	$3.94	$3.61	$3.62	$3.62	64,711
2020-05-29	$3.72	$4.22	$3.55	$3.80	$3.80	177,213
2020-05-28	$3.80	$4.18	$3.74	$3.80	$3.80	56,274
2020-05-27	$3.68	$3.90	$3.54	$3.85	$3.85	80,773
2020-05-26	$3.48	$3.67	$3.48	$3.53	$3.53	43,777
2020-05-22	$3.39	$3.58	$3.31	$3.41	$3.41	29,699
2020-05-21	$3.43	$3.46	$3.33	$3.40	$3.40	194,524
2020-05-20	$3.44	$3.54	$3.31	$3.46	$3.46	78,860
2020-05-19	$3.37	$3.50	$3.30	$3.41	$3.41	68,949
2020-05-18	$3.23	$3.49	$3.22	$3.43	$3.43	236,919
2020-05-15	$3.28	$3.28	$3.10	$3.22	$3.22	44,155
2020-05-14	$3.12	$3.29	$2.95	$3.24	$3.24	76,682
2020-05-13	$3.40	$3.46	$3.11	$3.16	$3.16	109,359
2020-05-12	$3.58	$3.64	$3.40	$3.40	$3.40	43,673
2020-05-11	$3.93	$3.96	$3.56	$3.58	$3.58	59,680
2020-05-08	$3.41	$4.00	$3.41	$3.96	$3.96	70,356
2020-05-07	$3.41	$3.51	$3.32	$3.37	$3.37	50,339
2020-05-06	$3.45	$3.62	$3.26	$3.38	$3.38	54,609
2020-05-05	$3.41	$3.80	$3.32	$3.37	$3.37	70,855
2020-05-04	$3.52	$3.52	$3.27	$3.40	$3.40	41,859
2020-05-01	$3.68	$4.21	$3.59	$3.62	$3.62	36,296
2020-04-30	$3.64	$4.01	$3.50	$4.01	$4.01	120,689
2020-04-29	$3.79	$4.11	$3.35	$3.93	$3.93	46,715
2020-04-28	$3.53	$3.65	$3.45	$3.58	$3.58	31,571
2020-04-27	$3.47	$3.58	$3.40	$3.52	$3.52	35,588
2020-04-24	$3.36	$3.49	$3.28	$3.49	$3.49	18,899
2020-04-23	$3.45	$3.55	$3.28	$3.42	$3.42	38,730
2020-04-22	$3.37	$3.60	$3.37	$3.52	$3.52	25,568
2020-04-21	$3.19	$3.66	$3.19	$3.61	$3.61	35,191
2020-04-20	$3.63	$3.70	$3.22	$3.37	$3.37	38,570
2020-04-17	$3.28	$3.68	$3.25	$3.57	$3.57	93,641
2020-04-16	$3.75	$3.75	$3.21	$3.24	$3.24	43,561
2020-04-15	$3.51	$3.97	$3.27	$3.31	$3.31	187,515
2020-04-14	$4.10	$4.25	$3.50	$3.74	$3.74	45,982
2020-04-13	$4.34	$4.40	$4.08	$4.12	$4.12	16,478
2020-04-09	$4.16	$4.51	$3.80	$4.51	$4.51	26,835
2020-04-08	$4.13	$4.23	$3.86	$4.20	$4.20	22,782
2020-04-07	$4.10	$4.20	$4.01	$4.10	$4.10	35,629
2020-04-06	$3.64	$4.12	$3.64	$4.12	$4.12	33,964
2020-04-03	$3.70	$3.97	$3.25	$3.36	$3.36	69,495
2020-04-02	$4.01	$4.11	$3.44	$3.84	$3.84	46,032
2020-04-01	$4.49	$4.59	$4.05	$4.05	$4.05	43,644
2020-03-31	$5.28	$5.31	$4.50	$4.71	$4.71	41,128
2020-03-30	$4.75	$4.89	$4.55	$4.89	$4.89	19,210
2020-03-27	$5.14	$5.27	$4.48	$4.50	$4.50	23,265
2020-03-26	$4.83	$5.56	$4.69	$5.54	$5.54	32,917
2020-03-25	$4.66	$4.91	$4.65	$4.75	$4.75	24,610
2020-03-24	$4.35	$4.85	$4.23	$4.85	$4.85	46,063
2020-03-23	$4.50	$4.50	$4.14	$4.25	$4.25	22,773
2020-03-20	$4.93	$4.93	$4.31	$4.59	$4.59	78,356
2020-03-19	$4.07	$5.00	$4.00	$5.00	$5.00	44,674
2020-03-18	$4.94	$5.25	$4.28	$4.29	$4.29	36,149
2020-03-17	$4.10	$5.61	$4.00	$5.61	$5.61	63,080
2020-03-16	$4.51	$4.66	$3.72	$4.11	$4.11	48,186
2020-03-13	$5.45	$5.66	$4.85	$5.00	$5.00	105,776
2020-03-12	$4.51	$5.18	$4.40	$4.99	$4.99	43,719
2020-03-11	$5.33	$5.40	$4.90	$5.07	$5.07	38,548
2020-03-10	$4.81	$5.79	$4.81	$5.57	$5.57	847,317
2020-03-09	$5.11	$5.24	$4.60	$4.90	$4.90	33,562
2020-03-06	$5.44	$6.15	$5.01	$5.41	$5.41	63,474
2020-03-05	$6.05	$6.42	$5.40	$5.79	$5.79	19,982
2020-03-04	$6.06	$6.63	$5.70	$6.14	$6.14	44,134
2020-03-03	$6.41	$6.49	$6.05	$6.06	$6.06	38,353
2020-03-02	$6.54	$6.57	$6.34	$6.43	$6.43	20,071
2020-02-28	$6.75	$6.75	$6.26	$6.53	$6.53	70,792
2020-02-27	$6.79	$6.86	$6.51	$6.79	$6.79	41,650
2020-02-26	$6.96	$6.96	$6.79	$6.83	$6.83	16,826
2020-02-25	$6.83	$6.97	$6.62	$6.92	$6.92	39,096
2020-02-24	$6.80	$6.90	$6.80	$6.83	$6.83	29,263
2020-02-21	$7.19	$7.25	$6.92	$6.92	$6.92	31,360
2020-02-20	$6.93	$6.99	$6.92	$6.97	$6.97	15,142
2020-02-19	$6.92	$7.04	$6.92	$6.99	$6.99	6,143
2020-02-18	$7.05	$7.09	$6.92	$6.95	$6.95	26,392
2020-02-14	$7.12	$7.12	$7.02	$7.07	$7.07	12,401
2020-02-13	$7.10	$7.14	$7.06	$7.09	$7.09	3,002
2020-02-12	$7.08	$7.28	$7.00	$7.13	$7.13	28,807
2020-02-11	$6.98	$7.12	$6.98	$7.01	$7.01	21,426
2020-02-10	$6.86	$6.92	$6.82	$6.90	$6.90	27,751
2020-02-07	$6.93	$6.99	$6.76	$6.87	$6.87	59,113
2020-02-06	$7.05	$7.05	$6.87	$6.90	$6.90	41,581
2020-02-05	$7.02	$7.05	$7.02	$7.05	$7.05	7,832
2020-02-04	$7.00	$7.16	$6.98	$6.98	$6.98	33,438
2020-02-03	$6.96	$7.00	$6.95	$6.97	$6.97	22,326
2020-01-31	$6.90	$6.94	$6.89	$6.93	$6.93	47,431
2020-01-30	$6.98	$6.98	$6.87	$6.91	$6.91	13,069
2020-01-29	$7.00	$7.13	$6.93	$6.99	$6.99	63,381
2020-01-28	$7.04	$7.12	$6.95	$6.98	$6.98	20,791
2020-01-27	$7.14	$7.17	$6.95	$6.95	$6.95	28,586
2020-01-24	$7.49	$7.50	$7.23	$7.23	$7.23	9,330
2020-01-23	$7.38	$7.51	$7.38	$7.44	$7.44	21,747
2020-01-22	$7.37	$7.43	$7.31	$7.40	$7.40	14,831
2020-01-21	$7.32	$7.58	$7.32	$7.38	$7.38	15,587
2020-01-17	$7.70	$7.70	$7.52	$7.54	$7.54	23,804
2020-01-16	$7.42	$7.71	$7.39	$7.65	$7.65	44,366
2020-01-15	$7.44	$7.57	$7.33	$7.37	$7.37	31,558
2020-01-14	$7.64	$7.70	$7.50	$7.50	$7.50	17,314
2020-01-13	$7.67	$7.70	$7.57	$7.65	$7.65	30,420
2020-01-10	$7.73	$7.73	$7.62	$7.67	$7.67	67,568
2020-01-09	$7.76	$7.76	$7.69	$7.73	$7.73	10,190
2020-01-08	$7.76	$7.90	$7.75	$7.76	$7.76	14,861
2020-01-07	$7.81	$7.93	$7.69	$7.75	$7.75	20,676
2020-01-06	$7.77	$7.91	$7.63	$7.82	$7.82	49,069
2020-01-03	$7.88	$7.97	$7.80	$7.81	$7.81	27,208
2020-01-02	$8.19	$8.19	$7.89	$7.96	$7.96	30,053
2019-12-31	$8.20	$8.20	$8.08	$8.12	$8.12	39,217
2019-12-30	$8.25	$8.25	$8.07	$8.21	$8.21	64,941
2019-12-27	$8.22	$8.27	$7.89	$8.27	$8.27	54,129
2019-12-26	$8.22	$8.23	$8.15	$8.19	$8.19	39,116
2019-12-24	$7.97	$8.30	$7.93	$8.23	$8.23	82,308
2019-12-23	$7.92	$7.98	$7.80	$7.95	$7.95	26,894
2019-12-20	$7.72	$7.94	$7.70	$7.91	$7.91	123,691
2019-12-19	$7.70	$7.73	$7.66	$7.73	$7.73	56,711
2019-12-18	$7.68	$7.73	$7.64	$7.68	$7.68	38,426
2019-12-17	$7.63	$7.68	$7.58	$7.66	$7.66	144,159
2019-12-16	$7.55	$7.63	$7.51	$7.62	$7.62	47,777
2019-12-13	$7.42	$7.53	$7.40	$7.53	$7.53	35,377
2019-12-12	$7.30	$7.49	$7.28	$7.47	$7.47	41,162
2019-12-11	$7.23	$7.30	$7.18	$7.30	$7.30	164,600
2019-12-10	$7.12	$7.26	$7.12	$7.19	$7.19	465,878
2019-12-09	$7.11	$7.23	$7.11	$7.13	$7.13	145,227
2019-12-06	$7.17	$7.18	$7.08	$7.11	$7.11	86,286
2019-12-05	$7.11	$7.11	$6.95	$6.96	$6.96	444,404
2019-12-04	$7.05	$7.08	$6.96	$7.00	$7.00	21,817
2019-12-03	$7.07	$7.07	$6.95	$7.01	$7.01	127,401
2019-12-02	$7.12	$7.13	$6.95	$7.06	$7.06	28,127
2019-11-29	$7.17	$7.19	$7.13	$7.16	$7.16	6,533
2019-11-27	$7.22	$7.23	$7.13	$7.17	$7.17	8,860
2019-11-26	$7.25	$7.28	$7.18	$7.20	$7.20	31,449
2019-11-25	$7.12	$7.23	$7.05	$7.17	$7.17	28,731
2019-11-22	$7.08	$7.12	$7.06	$7.08	$7.08	17,910
2019-11-21	$7.16	$7.16	$7.01	$7.08	$7.08	16,422
2019-11-20	$7.15	$7.24	$7.11	$7.14	$7.14	34,836
2019-11-19	$7.18	$7.22	$7.10	$7.20	$7.20	21,707
2019-11-18	$7.13	$7.16	$7.07	$7.16	$7.16	26,192
2019-11-15	$7.21	$7.21	$7.08	$7.11	$7.11	18,532
2019-11-14	$7.22	$7.25	$7.17	$7.17	$7.17	18,381
2019-11-13	$7.07	$7.22	$7.07	$7.22	$7.22	31,464
2019-11-12	$7.12	$7.17	$7.12	$7.15	$7.15	12,480
2019-11-11	$7.16	$7.21	$7.01	$7.07	$7.07	45,428
2019-11-08	$7.24	$7.25	$7.19	$7.19	$7.19	10,666
2019-11-07	$7.28	$7.29	$7.20	$7.22	$7.22	25,101
2019-11-06	$7.22	$7.22	$7.17	$7.20	$7.20	11,465
2019-11-05	$7.17	$7.23	$7.16	$7.20	$7.20	18,534
2019-11-04	$7.18	$7.18	$7.11	$7.18	$7.18	34,375
2019-11-01	$7.16	$7.18	$7.00	$7.08	$7.08	348,216
2019-10-31	$7.17	$7.19	$7.12	$7.16	$7.16	16,585
2019-10-30	$7.13	$7.20	$7.12	$7.19	$7.19	10,956
2019-10-29	$7.19	$7.26	$7.14	$7.15	$7.15	152,621
2019-10-28	$7.17	$7.29	$7.13	$7.18	$7.18	74,498
2019-10-25	$7.22	$7.27	$7.21	$7.22	$7.22	86,993
2019-10-24	$7.29	$7.29	$7.19	$7.22	$7.22	6,431
2019-10-23	$7.29	$7.30	$7.23	$7.23	$7.23	4,671
2019-10-22	$7.30	$7.32	$7.22	$7.24	$7.24	9,271
2019-10-21	$7.30	$7.38	$7.27	$7.30	$7.30	20,396
2019-10-18	$7.20	$7.33	$7.20	$7.30	$7.30	15,986
2019-10-17	$7.17	$7.28	$7.15	$7.26	$7.26	16,797
2019-10-16	$7.16	$7.20	$7.13	$7.17	$7.17	8,168
2019-10-15	$7.13	$7.31	$7.13	$7.20	$7.20	9,464
2019-10-14	$7.30	$7.37	$7.13	$7.15	$7.15	11,509
2019-10-11	$7.22	$7.55	$7.22	$7.37	$7.37	11,100
2019-10-10	$7.22	$7.44	$7.12	$7.13	$7.13	9,198
2019-10-09	$7.19	$7.24	$7.14	$7.18	$7.18	10,641
2019-10-08	$7.13	$7.29	$7.12	$7.12	$7.12	11,500
2019-10-07	$7.16	$7.37	$7.16	$7.25	$7.25	7,429
2019-10-04	$7.23	$7.24	$7.05	$7.16	$7.16	91,996
2019-10-03	$7.15	$7.27	$6.76	$7.14	$7.14	10,673
2019-10-02	$7.26	$7.32	$7.15	$7.15	$7.15	26,794
2019-10-01	$7.58	$7.62	$7.30	$7.30	$7.30	14,959
2019-09-30	$7.63	$7.63	$7.50	$7.51	$7.51	11,252
2019-09-27	$7.19	$7.83	$7.15	$7.54	$7.54	20,872
2019-09-26	$7.89	$7.89	$7.70	$7.71	$7.71	17,947
2019-09-25	$7.78	$7.90	$7.76	$7.85	$7.85	14,849
2019-09-24	$7.83	$7.97	$7.82	$7.82	$7.82	46,935
2019-09-23	$8.04	$8.05	$7.94	$7.98	$7.98	12,800
2019-09-20	$8.23	$8.37	$8.01	$8.02	$8.02	99,073
2019-09-19	$8.37	$8.37	$8.25	$8.26	$8.26	21,988
2019-09-18	$8.29	$8.36	$8.13	$8.34	$8.34	34,336
2019-09-17	$8.00	$8.30	$7.97	$8.24	$8.24	22,570
2019-09-16	$7.96	$8.09	$7.96	$7.99	$7.99	47,185
2019-09-13	$7.94	$8.05	$7.79	$8.02	$8.02	67,953
2019-09-12	$7.73	$7.93	$7.73	$7.91	$7.91	26,888
2019-09-11	$7.73	$7.79	$7.65	$7.74	$7.74	38,187
2019-09-10	$7.61	$7.72	$7.59	$7.68	$7.68	25,185
2019-09-09	$7.42	$7.58	$7.41	$7.57	$7.57	31,633
2019-09-06	$7.36	$7.43	$7.33	$7.40	$7.40	7,389
2019-09-05	$7.31	$7.34	$7.23	$7.30	$7.30	11,705
2019-09-04	$7.41	$7.47	$7.23	$7.26	$7.26	10,429
2019-09-03	$7.61	$7.61	$7.33	$7.33	$7.33	8,399
2019-08-30	$7.73	$7.73	$7.53	$7.60	$7.60	8,214
2019-08-29	$7.71	$7.73	$7.57	$7.69	$7.69	8,856
2019-08-28	$7.51	$7.65	$7.43	$7.60	$7.60	9,836
2019-08-27	$7.68	$7.68	$7.50	$7.50	$7.50	14,489
2019-08-26	$7.60	$7.62	$7.50	$7.61	$7.61	9,610
2019-08-23	$7.63	$7.63	$7.45	$7.52	$7.52	31,175
2019-08-22	$7.63	$7.63	$7.60	$7.60	$7.60	11,352
2019-08-21	$7.63	$7.68	$7.55	$7.56	$7.56	10,430
2019-08-20	$7.67	$7.67	$7.61	$7.62	$7.62	7,292
2019-08-19	$7.73	$7.73	$7.64	$7.64	$7.64	27,078
2019-08-16	$7.68	$7.70	$7.51	$7.68	$7.68	10,493
2019-08-15	$7.65	$7.67	$7.60	$7.64	$7.64	5,518
2019-08-14	$7.69	$7.69	$7.60	$7.60	$7.60	30,391
2019-08-13	$7.68	$7.70	$7.61	$7.69	$7.69	21,714
2019-08-12	$7.66	$7.69	$7.54	$7.62	$7.62	15,979
2019-08-09	$7.42	$7.67	$7.35	$7.66	$7.66	80,364
2019-08-08	$7.46	$7.57	$7.38	$7.40	$7.40	32,920
2019-08-07	$7.35	$7.40	$7.35	$7.35	$7.35	13,674
2019-08-06	$7.36	$7.41	$7.35	$7.40	$7.40	14,148
2019-08-05	$7.40	$7.55	$7.35	$7.37	$7.37	28,134
2019-08-02	$7.42	$7.58	$7.42	$7.52	$7.52	39,051
2019-08-01	$7.69	$7.88	$7.49	$7.49	$7.49	16,453
2019-07-31	$8.12	$8.12	$7.58	$7.72	$7.72	64,021
2019-07-30	$8.02	$8.24	$8.00	$8.15	$8.15	20,263
2019-07-29	$8.21	$8.21	$8.00	$8.00	$8.00	20,186
2019-07-26	$8.06	$8.27	$8.04	$8.14	$8.14	37,932
2019-07-25	$8.15	$8.19	$8.02	$8.07	$8.07	23,258
2019-07-24	$8.05	$8.27	$8.02	$8.18	$8.18	24,804
2019-07-23	$8.15	$8.16	$8.01	$8.11	$8.11	7,951
2019-07-22	$8.06	$8.27	$8.00	$8.27	$8.27	10,637
2019-07-19	$8.25	$8.29	$8.19	$8.23	$8.23	10,616
2019-07-18	$8.26	$8.28	$8.24	$8.28	$8.28	7,691
2019-07-17	$8.26	$8.29	$8.25	$8.25	$8.25	7,626
2019-07-16	$8.25	$8.32	$8.25	$8.29	$8.29	32,939
2019-07-15	$8.37	$8.37	$8.28	$8.28	$8.28	35,248
2019-07-12	$8.39	$8.43	$8.29	$8.35	$8.35	32,757
2019-07-11	$8.36	$8.38	$8.31	$8.37	$8.37	40,688
2019-07-10	$8.30	$8.38	$8.26	$8.31	$8.31	25,699
2019-07-09	$8.38	$8.38	$8.28	$8.35	$8.35	13,469
2019-07-08	$8.34	$8.38	$8.31	$8.37	$8.37	62,777
2019-07-05	$8.30	$8.38	$8.21	$8.33	$8.33	16,251
2019-07-03	$8.34	$8.39	$8.31	$8.32	$8.32	13,777
2019-07-02	$8.34	$8.39	$8.25	$8.35	$8.35	74,620
2019-07-01	$8.26	$8.38	$8.23	$8.31	$8.31	65,836
2019-06-28	$8.35	$8.36	$8.23	$8.25	$8.25	678,523
2019-06-27	$8.29	$8.39	$8.26	$8.34	$8.34	72,117
2019-06-26	$8.27	$8.37	$8.25	$8.25	$8.25	18,835
2019-06-25	$8.37	$8.39	$8.30	$8.32	$8.32	22,534
2019-06-24	$8.36	$8.39	$8.27	$8.36	$8.36	30,349
2019-06-21	$8.40	$8.45	$8.25	$8.31	$8.31	62,982
2019-06-20	$8.44	$8.49	$8.40	$8.49	$8.49	18,054
2019-06-19	$8.38	$8.49	$8.37	$8.38	$8.38	79,495
2019-06-18	$8.25	$8.36	$8.23	$8.32	$8.32	34,628
2019-06-17	$8.46	$8.49	$8.24	$8.29	$8.29	24,747
2019-06-14	$8.46	$8.48	$8.37	$8.39	$8.39	26,325
2019-06-13	$8.27	$8.46	$8.27	$8.46	$8.46	16,467
2019-06-12	$8.05	$8.27	$8.05	$8.22	$8.22	17,874
2019-06-11	$8.03	$8.07	$7.97	$8.04	$8.04	44,540
2019-06-10	$7.90	$8.03	$7.86	$8.03	$8.03	24,862
2019-06-07	$7.84	$7.95	$7.81	$7.91	$7.91	15,266
2019-06-06	$7.71	$7.88	$7.69	$7.83	$7.83	9,772
2019-06-05	$7.81	$7.91	$7.66	$7.74	$7.74	20,426
2019-06-04	$7.75	$7.89	$7.66	$7.85	$7.85	11,108
2019-06-03	$7.76	$7.87	$7.64	$7.66	$7.66	25,042
2019-05-31	$7.79	$7.88	$7.77	$7.77	$7.77	14,474
2019-05-30	$7.89	$7.91	$7.76	$7.86	$7.86	17,180
2019-05-29	$7.75	$7.89	$7.75	$7.84	$7.84	17,206
2019-05-28	$7.90	$7.91	$7.82	$7.83	$7.83	10,871
2019-05-24	$7.88	$7.91	$7.82	$7.91	$7.91	6,245
2019-05-23	$7.83	$7.83	$7.77	$7.78	$7.78	15,048
2019-05-22	$7.87	$7.92	$7.84	$7.84	$7.84	6,581
2019-05-21	$7.85	$7.92	$7.75	$7.92	$7.92	30,243
2019-05-20	$7.93	$8.00	$7.75	$7.80	$7.80	39,899
2019-05-17	$7.93	$8.00	$7.93	$7.95	$7.95	15,082
2019-05-16	$7.93	$8.04	$7.90	$7.96	$7.96	15,281
2019-05-15	$7.75	$7.92	$7.75	$7.89	$7.89	6,067
2019-05-14	$7.84	$7.86	$7.76	$7.83	$7.83	7,234
2019-05-13	$7.88	$7.88	$7.75	$7.75	$7.75	15,690
2019-05-10	$7.90	$7.93	$7.89	$7.93	$7.93	5,289
2019-05-09	$7.86	$7.91	$7.81	$7.87	$7.87	7,300
2019-05-08	$7.84	$7.86	$7.79	$7.83	$7.83	6,179
2019-05-07	$7.81	$7.89	$7.76	$7.80	$7.80	8,257
2019-05-06	$7.81	$7.92	$7.81	$7.82	$7.82	10,845
2019-05-03	$7.75	$7.87	$7.75	$7.86	$7.86	15,355
2019-05-02	$7.78	$7.81	$7.69	$7.78	$7.78	3,657
2019-05-01	$7.84	$7.86	$7.80	$7.80	$7.80	4,097
2019-04-30	$7.88	$7.89	$7.77	$7.83	$7.83	32,749
2019-04-29	$7.80	$7.89	$7.78	$7.88	$7.88	22,155
2019-04-26	$7.77	$7.83	$7.74	$7.79	$7.79	9,362
2019-04-25	$7.84	$7.92	$7.73	$7.74	$7.74	50,522
2019-04-24	$7.82	$7.84	$7.76	$7.81	$7.81	4,199
2019-04-23	$7.99	$7.99	$7.64	$7.90	$7.90	43,390
2019-04-22	$8.00	$8.00	$7.80	$7.80	$7.80	6,586
2019-04-18	$7.90	$8.00	$7.88	$8.00	$8.00	6,919
2019-04-17	$8.00	$8.00	$7.93	$7.93	$7.93	17,820
2019-04-16	$7.90	$8.00	$7.90	$7.92	$7.92	7,597
2019-04-15	$7.92	$7.93	$7.86	$7.87	$7.87	3,999
2019-04-12	$7.96	$8.01	$7.87	$7.92	$7.92	9,388
2019-04-11	$7.89	$7.99	$7.84	$7.92	$7.92	9,351
2019-04-10	$7.74	$7.95	$7.67	$7.95	$7.95	15,106
2019-04-09	$7.93	$7.95	$7.77	$7.77	$7.77	7,232
2019-04-08	$7.75	$7.95	$7.67	$7.91	$7.91	7,937
2019-04-05	$7.70	$7.81	$7.67	$7.77	$7.77	13,181
2019-04-04	$7.73	$7.73	$7.64	$7.70	$7.70	11,863
2019-04-03	$7.80	$7.80	$7.70	$7.75	$7.75	4,510
2019-04-02	$7.75	$7.77	$7.62	$7.76	$7.76	7,894
2019-04-01	$7.64	$7.75	$7.61	$7.73	$7.73	6,222
2019-03-29	$7.70	$7.75	$7.62	$7.62	$7.62	7,865
2019-03-28	$7.87	$7.87	$7.68	$7.79	$7.79	9,674
2019-03-27	$7.75	$7.79	$7.65	$7.71	$7.71	7,678
2019-03-26	$7.69	$7.78	$7.53	$7.78	$7.78	14,843
2019-03-25	$7.68	$7.71	$7.56	$7.61	$7.61	6,859
2019-03-22	$7.68	$7.68	$7.33	$7.41	$7.41	28,946
2019-03-21	$7.85	$7.85	$7.71	$7.71	$7.71	34,285
2019-03-20	$7.81	$7.90	$7.76	$7.87	$7.87	6,150
2019-03-19	$7.93	$7.93	$7.70	$7.76	$7.76	26,461
2019-03-18	$7.92	$7.93	$7.86	$7.92	$7.92	7,220
2019-03-15	$7.87	$7.95	$7.84	$7.94	$7.94	58,280
2019-03-14	$7.89	$7.92	$7.77	$7.85	$7.85	22,209
2019-03-13	$7.87	$7.92	$7.80	$7.91	$7.91	16,129
2019-03-12	$7.81	$7.86	$7.78	$7.79	$7.79	4,699
2019-03-11	$7.76	$7.88	$7.72	$7.87	$7.87	10,679
2019-03-08	$7.75	$7.84	$7.72	$7.77	$7.77	28,553
2019-03-07	$7.83	$8.11	$7.77	$7.77	$7.77	13,283
2019-03-06	$8.21	$8.24	$7.90	$7.91	$7.91	32,272
2019-03-05	$8.15	$8.25	$7.93	$8.22	$8.22	8,772
2019-03-04	$8.18	$8.40	$8.16	$8.20	$8.20	16,604
2019-03-01	$8.00	$8.26	$8.00	$8.20	$8.20	13,076
2019-02-28	$8.26	$8.42	$8.11	$8.25	$8.25	13,236
2019-02-27	$8.00	$8.33	$8.00	$8.27	$8.27	15,524
2019-02-26	$8.22	$8.25	$7.81	$8.01	$8.01	37,133
2019-02-25	$8.62	$8.73	$8.28	$8.29	$8.29	29,968
2019-02-22	$8.76	$8.76	$8.66	$8.71	$8.71	14,433
2019-02-21	$8.69	$8.77	$8.66	$8.77	$8.77	13,392
2019-02-20	$8.78	$8.81	$8.67	$8.72	$8.72	21,427
2019-02-19	$8.80	$8.84	$8.76	$8.82	$8.82	21,839
2019-02-15	$8.76	$8.91	$8.67	$8.89	$8.89	34,174
2019-02-14	$8.75	$8.79	$8.71	$8.73	$8.73	14,252
2019-02-13	$8.71	$8.76	$8.65	$8.75	$8.75	12,275
2019-02-12	$8.64	$8.76	$8.64	$8.73	$8.73	18,405
2019-02-11	$8.34	$8.65	$8.33	$8.65	$8.65	48,140
2019-02-08	$8.26	$8.35	$8.14	$8.30	$8.30	20,976
2019-02-07	$8.18	$8.28	$8.14	$8.26	$8.26	17,233
2019-02-06	$8.17	$8.19	$8.03	$8.17	$8.17	9,541
2019-02-05	$8.04	$8.16	$8.01	$8.14	$8.14	575,444
2019-02-04	$7.97	$8.07	$7.95	$8.05	$8.05	237,804
2019-02-01	$7.81	$8.02	$7.81	$7.95	$7.95	11,325
2019-01-31	$8.03	$8.03	$7.69	$7.86	$7.86	45,964
2019-01-30	$7.98	$8.03	$7.88	$8.03	$8.03	10,757
2019-01-29	$7.94	$8.06	$7.92	$7.93	$7.93	10,379
2019-01-28	$8.00	$8.06	$7.90	$7.97	$7.97	19,198
2019-01-25	$8.04	$8.06	$7.99	$8.06	$8.06	8,686
2019-01-24	$8.03	$8.05	$7.89	$8.02	$8.02	16,841
2019-01-23	$8.02	$8.07	$7.86	$7.98	$7.98	19,508
2019-01-22	$7.70	$8.01	$7.67	$7.97	$7.97	78,316
2019-01-18	$7.71	$7.81	$7.70	$7.80	$7.80	18,326
2019-01-17	$7.67	$7.74	$7.66	$7.72	$7.72	14,115
2019-01-16	$7.49	$7.70	$7.47	$7.69	$7.69	28,229
2019-01-15	$7.51	$7.53	$7.43	$7.47	$7.47	37,242
2019-01-14	$7.61	$7.61	$7.50	$7.53	$7.53	18,550
2019-01-11	$7.51	$7.73	$7.50	$7.56	$7.56	14,509
2019-01-10	$7.66	$7.67	$7.52	$7.55	$7.55	9,733
2019-01-09	$7.71	$7.79	$7.58	$7.69	$7.69	12,742
2019-01-08	$7.84	$7.84	$7.63	$7.72	$7.72	13,385
2019-01-07	$7.69	$8.19	$7.57	$7.83	$7.83	37,057
2019-01-04	$7.49	$7.70	$7.27	$7.67	$7.67	21,264
2019-01-03	$7.39	$7.73	$7.11	$7.30	$7.30	30,966
2019-01-02	$7.01	$7.43	$6.80	$7.40	$7.40	36,437
2018-12-31	$7.09	$7.30	$7.00	$7.15	$7.15	69,806
2018-12-28	$7.28	$7.70	$7.15	$7.17	$7.17	44,753
2018-12-27	$7.26	$7.45	$7.14	$7.25	$7.25	40,024
2018-12-26	$7.40	$7.44	$7.17	$7.32	$7.32	28,126
2018-12-24	$6.97	$7.57	$6.97	$7.25	$7.25	20,454
2018-12-21	$6.92	$7.21	$6.83	$7.00	$7.00	215,821
2018-12-20	$7.06	$7.19	$6.82	$7.02	$7.02	161,782
2018-12-19	$7.59	$7.68	$7.05	$7.06	$7.06	41,806
2018-12-18	$7.64	$7.73	$7.38	$7.56	$7.56	40,381
2018-12-17	$7.48	$7.96	$7.45	$7.50	$7.50	41,190
2018-12-14	$7.54	$7.54	$6.95	$7.47	$7.47	70,146
2018-12-13	$7.60	$7.60	$7.40	$7.57	$7.57	49,641
2018-12-12	$7.35	$7.73	$6.92	$7.50	$7.50	56,538
2018-12-11	$7.69	$7.69	$7.32	$7.35	$7.35	17,241
2018-12-10	$7.38	$7.70	$7.35	$7.64	$7.64	50,041
2018-12-07	$7.56	$7.65	$7.32	$7.37	$7.37	82,890
2018-12-06	$7.57	$8.03	$7.39	$7.55	$7.55	52,608
2018-12-04	$7.96	$7.96	$7.51	$7.56	$7.56	55,028
2018-12-03	$8.05	$8.12	$7.92	$8.00	$8.00	80,055
2018-11-30	$7.96	$8.17	$7.90	$8.00	$8.00	104,409
2018-11-29	$7.94	$8.06	$7.93	$7.95	$7.95	13,291
2018-11-28	$7.93	$8.06	$7.93	$8.02	$8.02	29,743
2018-11-27	$7.50	$7.93	$7.50	$7.93	$7.93	39,697
2018-11-26	$8.18	$8.18	$7.95	$7.96	$7.96	30,917
2018-11-23	$8.03	$8.22	$8.03	$8.17	$8.17	27,160
2018-11-21	$8.14	$8.35	$8.00	$8.10	$8.10	13,195
2018-11-20	$8.19	$8.36	$8.13	$8.13	$8.13	13,565
2018-11-19	$8.14	$8.35	$8.13	$8.22	$8.22	23,211
2018-11-16	$8.11	$8.35	$8.11	$8.17	$8.17	23,862
2018-11-15	$7.98	$8.23	$7.98	$8.16	$8.16	79,967
2018-11-14	$8.05	$8.13	$7.99	$8.02	$8.02	65,572
2018-11-13	$8.03	$8.34	$7.98	$8.01	$8.01	86,362
2018-11-12	$8.04	$8.30	$7.89	$8.00	$8.00	65,872
2018-11-09	$8.15	$8.21	$8.05	$8.05	$8.05	25,992
2018-11-08	$8.23	$8.38	$8.21	$8.28	$8.28	38,304
2018-11-07	$8.28	$8.37	$8.25	$8.35	$8.35	19,666
2018-11-06	$8.17	$8.30	$8.17	$8.30	$8.30	13,038
2018-11-05	$7.99	$8.29	$7.99	$8.16	$8.16	37,396
2018-11-02	$7.94	$8.47	$7.93	$8.09	$8.09	18,859
2018-11-01	$8.22	$8.22	$7.93	$7.94	$7.94	172,333
2018-10-31	$8.06	$8.27	$7.89	$8.27	$8.27	28,641
2018-10-30	$8.14	$8.27	$7.94	$8.07	$8.07	21,748
2018-10-29	$8.15	$8.32	$8.15	$8.19	$8.19	17,743
2018-10-26	$8.19	$8.39	$8.07	$8.14	$8.14	17,529
2018-10-25	$7.96	$8.25	$7.96	$8.23	$8.23	26,690
2018-10-24	$8.25	$8.68	$7.88	$7.91	$7.91	63,126
2018-10-23	$8.11	$8.20	$7.38	$8.04	$8.04	10,018
2018-10-22	$8.20	$8.30	$7.57	$8.07	$8.07	68,623
2018-10-19	$8.21	$8.45	$8.13	$8.20	$8.20	31,498
2018-10-18	$8.20	$8.35	$8.20	$8.28	$8.28	61,079
2018-10-17	$8.28	$8.38	$8.25	$8.25	$8.25	10,633
2018-10-16	$8.36	$8.66	$8.25	$8.35	$8.35	16,297
2018-10-15	$8.45	$8.49	$8.26	$8.39	$8.39	15,465
2018-10-12	$8.66	$8.66	$8.32	$8.33	$8.33	19,704
2018-10-11	$8.61	$8.84	$8.50	$8.57	$8.57	7,364
2018-10-10	$8.88	$8.95	$8.67	$8.67	$8.67	10,370
2018-10-09	$8.95	$8.99	$8.77	$8.83	$8.83	11,480
2018-10-08	$8.94	$9.00	$8.71	$8.80	$8.80	28,841
2018-10-05	$9.08	$9.10	$8.88	$8.96	$8.96	13,916
2018-10-04	$8.91	$9.15	$8.91	$9.05	$9.05	20,865
2018-10-03	$9.16	$9.18	$8.82	$9.06	$9.06	18,001
2018-10-02	$8.75	$9.25	$8.75	$9.17	$9.17	28,525
2018-10-01	$9.30	$9.30	$8.97	$8.98	$8.98	20,604
2018-09-28	$9.30	$9.45	$9.30	$9.35	$9.35	12,479
2018-09-27	$9.45	$9.45	$9.22	$9.40	$9.40	22,222
2018-09-26	$9.55	$9.55	$9.35	$9.45	$9.45	7,660
2018-09-25	$9.50	$9.65	$9.45	$9.50	$9.50	12,375
2018-09-24	$9.45	$9.65	$9.38	$9.45	$9.45	24,901
2018-09-21	$9.70	$9.75	$9.20	$9.25	$9.25	104,904
2018-09-20	$9.75	$9.75	$9.70	$9.75	$9.75	28,503
2018-09-19	$9.65	$9.75	$9.63	$9.70	$9.70	21,261
2018-09-18	$9.75	$9.75	$9.70	$9.70	$9.70	16,222
2018-09-17	$9.70	$9.75	$9.60	$9.70	$9.70	34,518
2018-09-14	$10.15	$10.25	$10.05	$10.05	$10.05	32,975
2018-09-13	$10.20	$10.30	$10.15	$10.20	$10.20	14,019
2018-09-12	$10.20	$10.45	$10.13	$10.25	$10.25	45,920
2018-09-11	$10.00	$10.20	$10.00	$10.15	$10.15	17,957
2018-09-10	$10.00	$10.00	$9.95	$10.00	$10.00	18,505
2018-09-07	$9.80	$10.00	$9.80	$9.95	$9.95	11,201
2018-09-06	$9.90	$9.90	$9.80	$9.80	$9.80	18,499
2018-09-05	$9.95	$10.10	$9.90	$9.95	$9.95	24,407
2018-09-04	$10.00	$10.05	$9.85	$10.00	$10.00	15,030
2018-08-31	$10.00	$10.20	$10.00	$10.10	$10.10	14,211
2018-08-30	$10.15	$10.20	$10.00	$10.05	$10.05	17,709
2018-08-29	$9.95	$10.10	$9.80	$10.10	$10.10	11,852
2018-08-28	$10.00	$10.10	$10.00	$10.00	$10.00	4,837
2018-08-27	$10.10	$10.15	$10.05	$10.05	$10.05	15,109
2018-08-24	$10.05	$10.15	$9.95	$10.10	$10.10	24,735
2018-08-23	$10.05	$10.05	$10.00	$10.05	$10.05	7,996
2018-08-22	$10.05	$10.05	$9.95	$10.05	$10.05	16,391
2018-08-21	$9.95	$10.05	$9.95	$10.00	$10.00	8,015
2018-08-20	$9.95	$9.95	$9.90	$9.95	$9.95	10,996
2018-08-17	$9.85	$9.90	$9.78	$9.85	$9.85	10,251
2018-08-16	$9.75	$9.85	$9.70	$9.80	$9.80	62,240
2018-08-15	$9.95	$9.95	$9.80	$9.80	$9.80	13,242
2018-08-14	$9.75	$9.95	$9.75	$9.95	$9.95	13,778
2018-08-13	$9.90	$9.90	$9.70	$9.80	$9.80	14,157
2018-08-10	$9.90	$10.00	$9.90	$10.00	$10.00	4,454
2018-08-09	$10.00	$10.00	$9.87	$9.95	$9.95	12,571
2018-08-08	$10.00	$10.00	$9.90	$9.95	$9.95	4,914
2018-08-07	$9.95	$9.95	$9.70	$9.90	$9.90	14,554
2018-08-06	$9.75	$9.95	$9.75	$9.90	$9.90	7,115
2018-08-03	$9.95	$10.00	$9.85	$9.85	$9.85	11,543
2018-08-02	$9.70	$9.95	$9.64	$9.95	$9.95	15,082
2018-08-01	$9.85	$9.85	$9.75	$9.75	$9.75	14,866
2018-07-31	$9.70	$9.85	$9.70	$9.80	$9.80	105,115
2018-07-30	$9.75	$9.85	$9.60	$9.75	$9.75	28,617
2018-07-27	$9.85	$9.85	$9.70	$9.75	$9.75	24,411
2018-07-26	$9.70	$9.80	$9.70	$9.80	$9.80	10,945
2018-07-25	$9.75	$9.75	$9.65	$9.65	$9.65	9,773
2018-07-24	$9.90	$9.90	$9.70	$9.70	$9.70	15,282
2018-07-23	$9.85	$9.90	$9.70	$9.85	$9.85	12,031
2018-07-20	$9.75	$9.80	$9.70	$9.80	$9.80	11,667
2018-07-19	$9.85	$9.85	$9.75	$9.75	$9.75	19,754
2018-07-18	$9.80	$9.90	$9.80	$9.85	$9.85	28,034
2018-07-17	$9.90	$9.90	$9.80	$9.80	$9.80	7,482
2018-07-16	$9.80	$9.85	$9.50	$9.85	$9.85	10,207
2018-07-13	$10.00	$10.00	$9.75	$9.75	$9.75	3,996
2018-07-12	$10.05	$10.05	$9.90	$10.00	$10.00	5,344
2018-07-11	$9.95	$10.05	$9.93	$10.00	$10.00	21,430
2018-07-10	$9.95	$10.00	$9.90	$9.90	$9.90	10,817
2018-07-09	$10.05	$10.05	$9.85	$9.90	$9.90	25,559
2018-07-06	$10.00	$10.05	$9.90	$10.00	$10.00	28,553
2018-07-05	$9.85	$10.10	$9.75	$9.95	$9.95	209,138
2018-07-03	$9.75	$9.85	$9.70	$9.75	$9.75	24,815
2018-07-02	$9.75	$9.85	$9.75	$9.80	$9.80	9,247
2018-06-29	$9.65	$9.80	$9.60	$9.75	$9.75	17,855
2018-06-28	$9.75	$9.80	$9.50	$9.70	$9.70	13,367
2018-06-27	$9.85	$9.90	$9.65	$9.70	$9.70	11,250
2018-06-26	$9.80	$9.90	$9.75	$9.90	$9.90	17,006
2018-06-25	$9.90	$9.90	$9.80	$9.85	$9.85	14,884
2018-06-22	$9.90	$9.90	$9.80	$9.85	$9.85	71,420
2018-06-21	$9.90	$9.90	$9.73	$9.80	$9.80	35,681
2018-06-20	$9.40	$9.95	$9.35	$9.90	$9.90	12,017
2018-06-19	$9.80	$9.90	$9.75	$9.85	$9.85	11,384
2018-06-18	$9.90	$9.90	$9.70	$9.80	$9.80	40,300
2018-06-15	$9.70	$9.90	$9.65	$9.85	$9.85	22,600
2018-06-14	$9.90	$9.90	$9.70	$9.80	$9.80	23,851
2018-06-13	$9.80	$9.95	$9.73	$9.85	$9.85	40,089
2018-06-12	$9.85	$9.90	$9.75	$9.85	$9.85	31,089
2018-06-11	$9.80	$9.90	$9.80	$9.90	$9.90	19,174
2018-06-08	$9.90	$9.90	$9.75	$9.85	$9.85	10,686
2018-06-07	$9.85	$9.85	$9.80	$9.85	$9.85	17,096
2018-06-06	$9.90	$9.90	$9.75	$9.75	$9.75	56,116
2018-06-05	$9.80	$9.85	$9.45	$9.85	$9.85	16,006
2018-06-04	$9.90	$9.95	$9.80	$9.80	$9.80	11,512
2018-06-01	$9.90	$9.90	$9.70	$9.85	$9.85	15,907
2018-05-31	$9.90	$9.93	$9.75	$9.80	$9.80	16,266
2018-05-30	$9.90	$9.95	$9.80	$9.90	$9.90	12,177
2018-05-29	$9.85	$9.85	$9.75	$9.80	$9.80	6,283
2018-05-25	$9.85	$9.85	$9.73	$9.85	$9.85	4,707
2018-05-24	$9.70	$9.85	$9.65	$9.80	$9.80	10,583
2018-05-23	$9.75	$9.85	$9.42	$9.80	$9.80	4,613
2018-05-22	$9.85	$9.90	$9.65	$9.75	$9.75	18,556
2018-05-21	$9.75	$9.85	$9.75	$9.85	$9.85	14,423
2018-05-18	$9.90	$9.90	$9.65	$9.80	$9.80	14,433
2018-05-17	$9.75	$9.85	$9.75	$9.85	$9.85	6,835
2018-05-16	$9.65	$9.75	$9.60	$9.75	$9.75	25,627
2018-05-15	$9.55	$9.70	$9.50	$9.60	$9.60	8,567
2018-05-14	$9.80	$9.80	$9.55	$9.60	$9.60	8,084
2018-05-11	$9.90	$9.90	$9.65	$9.75	$9.75	21,546
2018-05-10	$9.90	$9.95	$9.80	$9.95	$9.95	4,321
2018-05-09	$9.65	$9.95	$9.35	$9.85	$9.85	22,116
2018-05-08	$9.60	$9.80	$9.60	$9.70	$9.70	8,285
2018-05-07	$9.60	$9.70	$9.53	$9.65	$9.65	8,805
2018-05-04	$9.50	$9.75	$9.30	$9.65	$9.65	8,224
2018-05-03	$9.40	$9.60	$9.35	$9.60	$9.60	5,686
2018-05-02	$9.25	$9.50	$9.25	$9.45	$9.45	5,622
2018-05-01	$9.30	$9.45	$9.20	$9.40	$9.40	5,351
2018-04-30	$9.25	$9.45	$9.25	$9.35	$9.35	11,740
2018-04-27	$9.55	$9.55	$9.30	$9.30	$9.30	5,402
2018-04-26	$9.55	$9.65	$9.45	$9.60	$9.60	7,249
2018-04-25	$9.75	$9.75	$9.50	$9.50	$9.50	12,824
2018-04-24	$9.60	$9.80	$9.60	$9.75	$9.75	32,089
2018-04-23	$9.90	$9.90	$9.10	$9.60	$9.60	14,427
2018-04-20	$9.90	$9.95	$9.70	$9.70	$9.70	16,828
2018-04-19	$9.90	$10.00	$9.90	$9.95	$9.95	21,384
2018-04-18	$9.95	$10.00	$9.80	$9.95	$9.95	26,317
2018-04-17	$9.85	$9.95	$9.80	$9.90	$9.90	44,555
2018-04-16	$9.60	$9.80	$9.60	$9.75	$9.75	62,990
2018-04-13	$9.75	$9.75	$9.45	$9.75	$9.75	7,980
2018-04-12	$9.80	$9.80	$9.65	$9.65	$9.65	26,033
2018-04-11	$9.70	$9.80	$9.60	$9.70	$9.70	71,276
2018-04-10	$9.80	$9.80	$9.60	$9.65	$9.65	7,456
2018-04-09	$9.65	$9.75	$9.65	$9.70	$9.70	7,331
2018-04-06	$9.65	$9.70	$9.45	$9.60	$9.60	24,672
2018-04-05	$9.50	$9.70	$9.50	$9.65	$9.65	29,988
2018-04-04	$9.45	$9.55	$9.45	$9.55	$9.55	3,966
2018-04-03	$9.50	$9.55	$9.35	$9.45	$9.45	9,080
2018-04-02	$9.60	$9.60	$9.15	$9.40	$9.40	10,313
2018-03-29	$9.60	$9.60	$9.45	$9.55	$9.55	16,874
2018-03-28	$9.45	$9.60	$9.20	$9.55	$9.55	26,089
2018-03-27	$9.25	$9.65	$9.05	$9.40	$9.40	10,847
2018-03-26	$9.55	$9.70	$8.90	$9.55	$9.55	26,868
2018-03-23	$9.75	$9.80	$9.50	$9.50	$9.50	30,274
2018-03-22	$9.70	$9.90	$9.65	$9.70	$9.70	19,137
2018-03-21	$9.85	$9.85	$9.75	$9.85	$9.85	17,789
2018-03-20	$9.55	$9.85	$9.55	$9.75	$9.75	22,976
2018-03-19	$9.25	$9.55	$9.10	$9.50	$9.50	15,406
2018-03-16	$9.30	$9.45	$9.20	$9.45	$9.45	47,307
2018-03-15	$9.20	$9.35	$9.10	$9.30	$9.30	19,068
2018-03-14	$9.25	$9.30	$9.20	$9.25	$9.25	30,148
2018-03-13	$9.30	$9.38	$9.00	$9.20	$9.20	12,076
2018-03-12	$9.20	$9.30	$9.00	$9.30	$9.30	13,819
2018-03-09	$9.15	$9.35	$8.80	$9.30	$9.30	16,671
2018-03-08	$8.85	$9.20	$8.85	$9.10	$9.10	34,480
2018-03-07	$8.90	$9.20	$8.75	$9.05	$9.05	48,709
2018-03-06	$8.70	$8.93	$8.60	$8.90	$8.90	28,931
2018-03-05	$8.15	$8.90	$8.10	$8.80	$8.80	24,211
2018-03-02	$8.25	$8.50	$8.25	$8.35	$8.35	9,910
2018-03-01	$8.20	$8.35	$8.15	$8.30	$8.30	8,992
2018-02-28	$8.25	$8.40	$8.20	$8.25	$8.25	54,437
2018-02-27	$8.30	$8.35	$8.10	$8.30	$8.30	6,096
2018-02-26	$8.40	$8.50	$8.35	$8.45	$8.45	3,247
2018-02-23	$8.20	$8.40	$8.10	$8.40	$8.40	6,412
2018-02-22	$8.20	$8.30	$8.05	$8.15	$8.15	11,841
2018-02-21	$8.20	$8.35	$8.15	$8.15	$8.15	6,116
2018-02-20	$8.25	$8.45	$8.15	$8.15	$8.15	9,321
2018-02-16	$8.35	$8.60	$8.25	$8.30	$8.30	21,968
2018-02-15	$8.38	$8.40	$8.30	$8.40	$8.40	3,545
2018-02-14	$8.30	$8.55	$8.23	$8.25	$8.25	21,019
2018-02-13	$8.35	$8.45	$8.35	$8.35	$8.35	6,804
2018-02-12	$8.55	$8.85	$8.40	$8.45	$8.45	9,778
2018-02-09	$8.60	$8.75	$8.50	$8.60	$8.60	17,697
2018-02-08	$8.50	$8.65	$8.40	$8.40	$8.40	16,864
2018-02-07	$8.40	$8.60	$8.40	$8.55	$8.55	11,500
2018-02-06	$8.40	$8.65	$8.35	$8.45	$8.45	29,241
2018-02-05	$8.70	$8.73	$8.50	$8.55	$8.55	24,387
2018-02-02	$8.80	$9.20	$8.60	$8.70	$8.70	28,407
2018-02-01	$8.75	$8.80	$8.65	$8.80	$8.80	16,612
2018-01-31	$8.60	$8.75	$8.55	$8.65	$8.65	8,957
2018-01-30	$8.65	$8.85	$8.65	$8.75	$8.75	4,290
2018-01-29	$8.65	$8.70	$8.60	$8.65	$8.65	15,328
2018-01-26	$8.60	$8.70	$8.60	$8.70	$8.70	8,503
2018-01-25	$8.65	$8.70	$8.60	$8.70	$8.70	13,244
2018-01-24	$8.85	$9.00	$8.65	$8.65	$8.65	6,078
2018-01-23	$8.70	$8.90	$8.70	$8.85	$8.85	8,988
2018-01-22	$8.80	$8.95	$8.50	$8.80	$8.80	21,079
2018-01-19	$8.80	$9.00	$8.80	$8.95	$8.95	15,041
2018-01-18	$8.95	$9.15	$8.80	$8.85	$8.85	10,476
2018-01-17	$9.20	$9.20	$8.75	$9.00	$9.00	17,909
2018-01-16	$9.05	$9.30	$8.95	$8.95	$8.95	10,010
2018-01-12	$9.00	$9.10	$8.90	$9.05	$9.05	16,441
2018-01-11	$8.75	$9.05	$8.75	$9.05	$9.05	5,078
2018-01-10	$8.70	$9.00	$8.65	$8.75	$8.75	37,739
2018-01-09	$8.80	$8.90	$8.70	$8.75	$8.75	5,373
2018-01-08	$8.85	$8.85	$8.70	$8.80	$8.80	8,651
2018-01-05	$8.80	$8.95	$8.80	$8.90	$8.90	9,940
2018-01-04	$8.75	$8.93	$8.75	$8.80	$8.80	7,708
2018-01-03	$8.65	$8.80	$8.65	$8.70	$8.70	28,952
2018-01-02	$8.90	$8.90	$8.65	$8.65	$8.65	11,955
2017-12-29	$8.90	$8.90	$8.75	$8.75	$8.75	26,483
2017-12-28	$8.75	$8.85	$8.75	$8.80	$8.80	5,442
2017-12-27	$8.83	$8.85	$8.75	$8.80	$8.80	9,001
2017-12-26	$8.85	$9.05	$8.70	$8.75	$8.75	43,521
2017-12-22	$8.90	$8.90	$8.75	$8.80	$8.80	17,049
2017-12-21	$8.70	$8.90	$8.70	$8.90	$8.90	30,083
2017-12-20	$8.65	$8.75	$8.62	$8.70	$8.70	73,622
2017-12-19	$8.70	$8.83	$8.60	$8.70	$8.70	59,970
2017-12-18	$8.90	$9.05	$8.60	$8.65	$8.65	111,298
2017-12-15	$8.75	$9.05	$8.75	$8.95	$8.95	43,909
2017-12-14	$9.10	$9.15	$8.75	$8.75	$8.75	7,511
2017-12-13	$8.78	$9.10	$8.75	$9.05	$9.05	21,036
2017-12-12	$9.10	$9.15	$8.65	$8.85	$8.85	18,957
2017-12-11	$9.05	$9.25	$8.95	$9.00	$9.00	17,964
2017-12-08	$9.40	$9.40	$8.90	$8.95	$8.95	25,603
2017-12-07	$9.60	$9.65	$9.40	$9.45	$9.45	21,700
2017-12-06	$9.70	$9.85	$9.55	$9.55	$9.55	25,294
2017-12-05	$9.75	$9.85	$9.10	$9.75	$9.75	26,781
2017-12-04	$9.75	$9.85	$9.70	$9.80	$9.80	22,264
2017-12-01	$9.65	$9.70	$9.40	$9.65	$9.65	11,411
2017-11-30	$9.65	$9.70	$9.50	$9.60	$9.60	29,895
2017-11-29	$9.40	$9.60	$9.20	$9.50	$9.50	21,321
2017-11-28	$9.35	$9.45	$9.10	$9.35	$9.35	17,350
2017-11-27	$9.20	$9.35	$9.15	$9.35	$9.35	10,404
2017-11-24	$9.25	$9.30	$9.15	$9.25	$9.25	3,804
2017-11-22	$9.20	$9.30	$9.10	$9.20	$9.20	11,682
2017-11-21	$9.20	$9.30	$9.10	$9.20	$9.20	15,690
2017-11-20	$9.20	$9.20	$9.10	$9.15	$9.15	14,116
2017-11-17	$8.90	$9.20	$8.85	$9.15	$9.15	9,474
2017-11-16	$8.95	$9.15	$8.95	$9.00	$9.00	15,017
2017-11-15	$8.75	$9.05	$8.75	$8.95	$8.95	20,851
2017-11-14	$8.75	$8.95	$8.75	$8.90	$8.90	8,398
2017-11-13	$8.55	$8.75	$8.55	$8.70	$8.70	4,394
2017-11-10	$8.65	$8.85	$8.55	$8.55	$8.55	13,460
2017-11-09	$8.85	$8.90	$8.45	$8.65	$8.65	13,360
2017-11-08	$8.95	$9.05	$8.85	$8.95	$8.95	9,289
2017-11-07	$9.25	$9.25	$9.00	$9.00	$9.00	5,513
2017-11-06	$9.45	$9.50	$9.40	$9.45	$9.45	4,752
2017-11-03	$9.45	$9.50	$9.35	$9.45	$9.45	38,164
2017-11-02	$9.35	$9.45	$9.30	$9.45	$9.45	6,059
2017-11-01	$9.45	$9.50	$9.30	$9.35	$9.35	9,300
2017-10-31	$9.25	$9.40	$9.10	$9.35	$9.35	15,151
2017-10-30	$9.30	$9.35	$9.10	$9.20	$9.20	14,699
2017-10-27	$9.45	$9.50	$9.30	$9.50	$9.50	15,922
2017-10-26	$9.25	$9.53	$9.25	$9.45	$9.45	9,553
2017-10-25	$9.48	$9.50	$9.25	$9.30	$9.30	11,947
2017-10-24	$9.55	$9.60	$9.40	$9.40	$9.40	9,290
2017-10-23	$9.70	$9.70	$9.40	$9.50	$9.50	21,546
2017-10-20	$9.50	$9.50	$9.35	$9.50	$9.50	14,886
2017-10-19	$9.35	$9.40	$9.30	$9.35	$9.35	8,479
2017-10-18	$9.40	$9.45	$9.25	$9.35	$9.35	12,519
2017-10-17	$9.40	$9.40	$9.30	$9.30	$9.30	3,905
2017-10-16	$9.45	$9.50	$9.40	$9.45	$9.45	23,292
2017-10-13	$9.50	$9.60	$9.40	$9.55	$9.55	9,338
2017-10-12	$9.50	$9.60	$9.45	$9.45	$9.45	5,163
2017-10-11	$9.50	$9.55	$9.45	$9.45	$9.45	12,943
2017-10-10	$9.50	$9.55	$9.45	$9.50	$9.50	13,736
2017-10-09	$9.40	$9.55	$9.40	$9.45	$9.45	12,910
2017-10-06	$9.40	$9.50	$9.40	$9.40	$9.40	13,159
2017-10-05	$9.35	$9.50	$9.30	$9.45	$9.45	10,158
2017-10-04	$9.30	$9.40	$9.10	$9.30	$9.30	11,895
2017-10-03	$9.30	$9.45	$9.25	$9.30	$9.30	15,872
2017-10-02	$9.25	$9.35	$9.15	$9.25	$9.25	34,331
2017-09-29	$9.40	$9.40	$9.15	$9.15	$9.15	20,624
2017-09-28	$9.15	$9.30	$9.00	$9.25	$9.25	17,668
2017-09-27	$9.00	$9.20	$9.00	$9.15	$9.15	63,170
2017-09-26	$9.00	$9.00	$8.90	$8.95	$8.95	13,600
2017-09-25	$9.00	$9.00	$8.90	$8.95	$8.95	14,100
2017-09-22	$8.95	$9.00	$8.90	$9.00	$9.00	19,800
2017-09-21	$8.90	$9.05	$8.85	$9.00	$9.00	17,574
2017-09-20	$8.95	$9.00	$8.90	$8.95	$8.95	21,630
2017-09-19	$8.90	$9.00	$8.85	$8.95	$8.95	26,800
2017-09-18	$8.90	$9.00	$8.85	$8.95	$8.95	24,800
2017-09-15	$8.90	$8.95	$8.80	$8.90	$8.90	98,646
2017-09-14	$8.65	$8.95	$8.60	$8.85	$8.85	21,904
2017-09-13	$8.55	$8.75	$8.55	$8.65	$8.65	11,775
2017-09-12	$8.40	$8.55	$8.40	$8.50	$8.50	19,298
2017-09-11	$8.05	$8.40	$8.00	$8.40	$8.40	17,987
2017-09-08	$8.38	$8.38	$8.00	$8.00	$8.00	7,316
2017-09-07	$8.00	$8.00	$7.88	$7.95	$7.95	8,374
2017-09-06	$8.15	$8.20	$7.85	$7.95	$7.95	24,624
2017-09-05	$8.50	$8.50	$7.95	$8.00	$8.00	22,561
2017-09-01	$8.30	$8.55	$8.30	$8.50	$8.50	12,030
2017-08-31	$8.55	$8.70	$8.45	$8.50	$8.50	24,331
2017-08-30	$8.10	$8.35	$7.85	$8.30	$8.30	6,300
2017-08-29	$8.15	$8.15	$8.10	$8.15	$8.15	2,295
2017-08-28	$8.25	$8.25	$8.13	$8.15	$8.15	5,479
2017-08-25	$8.15	$8.30	$8.15	$8.25	$8.25	8,195
2017-08-24	$8.05	$8.15	$8.00	$8.15	$8.15	5,239
2017-08-23	$8.15	$8.20	$8.05	$8.05	$8.05	7,878
2017-08-22	$8.20	$8.25	$8.15	$8.20	$8.20	5,994
2017-08-21	$7.80	$8.20	$7.75	$8.15	$8.15	20,692
2017-08-18	$7.60	$8.05	$7.60	$7.85	$7.85	26,966
2017-08-17	$7.70	$7.80	$7.65	$7.70	$7.70	25,327
2017-08-16	$7.75	$7.85	$7.70	$7.75	$7.75	5,358
2017-08-15	$7.85	$7.95	$7.80	$7.85	$7.85	6,848
2017-08-14	$7.70	$7.85	$7.65	$7.85	$7.85	11,146
2017-08-11	$7.80	$7.80	$7.70	$7.70	$7.70	24,310
2017-08-10	$7.85	$7.85	$7.70	$7.75	$7.75	17,970
2017-08-09	$7.85	$7.90	$7.70	$7.80	$7.80	14,674
2017-08-08	$7.85	$8.05	$7.85	$7.90	$7.90	13,239
2017-08-07	$7.90	$8.00	$7.80	$7.90	$7.90	16,712
2017-08-04	$7.95	$8.05	$7.90	$7.95	$7.95	13,461
2017-08-03	$8.00	$8.15	$7.85	$7.85	$7.85	11,204
2017-08-02	$8.05	$8.05	$7.95	$7.95	$7.95	7,407
2017-08-01	$7.95	$8.05	$7.90	$8.00	$8.00	15,190
2017-07-31	$8.05	$8.10	$7.80	$7.90	$7.90	25,353
2017-07-28	$8.30	$8.30	$8.15	$8.15	$8.15	9,638
2017-07-27	$8.45	$8.60	$8.30	$8.35	$8.35	10,113
2017-07-26	$8.70	$8.70	$8.50	$8.50	$8.50	6,050
2017-07-25	$8.70	$8.75	$8.30	$8.65	$8.65	21,213
2017-07-24	$8.80	$8.80	$8.55	$8.55	$8.55	11,042
2017-07-21	$8.75	$8.90	$8.75	$8.80	$8.80	30,630
2017-07-20	$8.60	$8.70	$8.50	$8.55	$8.55	5,600
2017-07-19	$8.55	$8.70	$8.45	$8.65	$8.65	4,000
2017-07-18	$8.60	$8.70	$8.60	$8.60	$8.60	3,647
2017-07-17	$8.65	$8.85	$8.45	$8.65	$8.65	11,021
2017-07-14	$8.60	$8.80	$8.60	$8.75	$8.75	4,681
2017-07-13	$8.65	$8.85	$8.45	$8.65	$8.65	15,182
2017-07-12	$8.60	$8.85	$8.60	$8.80	$8.80	10,459
2017-07-11	$8.15	$8.85	$8.15	$8.65	$8.65	15,815
2017-07-10	$8.80	$9.00	$8.80	$8.80	$8.80	12,521
2017-07-07	$8.70	$8.85	$8.60	$8.80	$8.80	13,205
2017-07-06	$8.75	$8.85	$8.60	$8.65	$8.65	24,393
2017-07-05	$8.80	$8.95	$8.74	$8.80	$8.80	29,031
2017-07-03	$8.85	$8.95	$8.80	$8.80	$8.80	11,614
2017-06-30	$8.75	$8.85	$8.55	$8.80	$8.80	18,736
2017-06-29	$8.80	$8.85	$8.65	$8.70	$8.70	12,649
2017-06-28	$8.60	$8.78	$8.60	$8.75	$8.75	13,148
2017-06-27	$8.55	$8.70	$8.45	$8.50	$8.50	21,561
2017-06-26	$8.50	$8.60	$8.40	$8.55	$8.55	20,890
2017-06-23	$8.00	$8.85	$7.90	$8.60	$8.60	204,870
2017-06-22	$8.05	$8.30	$8.02	$8.15	$8.15	18,905
2017-06-21	$8.10	$8.30	$8.05	$8.05	$8.05	25,399
2017-06-20	$8.00	$8.20	$8.00	$8.15	$8.15	34,563
2017-06-19	$8.45	$8.50	$8.10	$8.15	$8.15	36,834
2017-06-16	$7.95	$8.85	$7.95	$8.55	$8.55	165,580
2017-06-15	$7.90	$8.10	$7.90	$8.00	$8.00	27,773
2017-06-14	$8.00	$8.00	$7.85	$8.00	$8.00	34,578
2017-06-13	$7.95	$8.10	$7.95	$8.05	$8.05	20,600
2017-06-12	$7.90	$8.25	$7.90	$8.00	$8.00	444
2017-06-09	$7.80	$8.10	$7.80	$8.00	$8.00	57,895
2017-06-08	$7.85	$7.90	$7.80	$7.85	$7.85	19,037
2017-06-07	$7.75	$7.90	$7.75	$7.80	$7.80	15,881
2017-06-06	$7.50	$7.85	$7.50	$7.80	$7.80	12,774
2017-06-05	$8.00	$8.00	$7.50	$7.55	$7.55	32,926
2017-06-02	$7.75	$8.10	$7.75	$7.95	$7.95	36,707
2017-06-01	$7.80	$7.90	$7.65	$7.75	$7.75	22,297
2017-05-31	$7.70	$7.80	$7.60	$7.70	$7.70	30,418
2017-05-30	$7.70	$7.90	$7.40	$7.65	$7.65	64,773
2017-05-26	$7.95	$8.10	$7.90	$7.95	$7.95	8,306
2017-05-25	$8.00	$8.10	$7.80	$7.95	$7.95	17,121
2017-05-24	$7.95	$8.05	$7.75	$8.00	$8.00	15,621
2017-05-23	$7.90	$8.00	$7.85	$7.95	$7.95	24,299
2017-05-22	$7.90	$8.00	$7.85	$7.90	$7.90	23,016
2017-05-19	$7.85	$8.00	$7.00	$7.90	$7.90	22,596
2017-05-18	$7.80	$7.95	$7.80	$7.90	$7.90	24,963
2017-05-17	$7.95	$8.00	$7.80	$7.85	$7.85	42,129
2017-05-16	$8.05	$8.10	$7.95	$8.05	$8.05	16,749
2017-05-15	$8.00	$8.20	$8.00	$8.10	$8.10	26,316
2017-05-12	$8.00	$8.05	$7.90	$8.00	$8.00	21,072
2017-05-11	$7.90	$8.05	$7.90	$8.00	$8.00	19,573
2017-05-10	$7.95	$8.05	$7.95	$7.95	$7.95	28,919
2017-05-09	$7.95	$8.00	$7.90	$8.00	$8.00	22,061
2017-05-08	$7.70	$8.00	$7.70	$7.95	$7.95	194,990
2017-05-05	$7.95	$7.95	$7.75	$7.75	$7.75	30,949
2017-05-04	$7.95	$8.00	$7.80	$7.95	$7.95	14,689
2017-05-03	$7.90	$7.95	$7.85	$7.85	$7.85	18,454
2017-05-02	$7.90	$7.95	$6.85	$7.90	$7.90	14,795
2017-05-01	$8.00	$8.00	$7.80	$7.85	$7.85	22,391
2017-04-28	$8.05	$8.05	$7.60	$7.75	$7.75	37,680
2017-04-27	$8.15	$8.15	$7.95	$7.95	$7.95	29,194
2017-04-26	$8.00	$8.15	$7.99	$8.10	$8.10	89,575
2017-04-25	$8.10	$8.10	$7.90	$7.95	$7.95	38,551
2017-04-24	$7.70	$8.45	$7.70	$8.00	$8.00	74,251
2017-04-21	$7.70	$7.80	$7.60	$7.65	$7.65	27,162
2017-04-20	$7.60	$7.75	$7.50	$7.75	$7.75	21,375
2017-04-19	$7.55	$7.70	$7.50	$7.60	$7.60	20,527
2017-04-18	$7.30	$7.65	$7.30	$7.60	$7.60	12,170
2017-04-17	$7.20	$7.60	$7.20	$7.40	$7.40	10,463
2017-04-13	$7.45	$7.60	$7.40	$7.45	$7.45	8,890
2017-04-12	$7.40	$7.55	$7.40	$7.50	$7.50	34,596
2017-04-11	$7.20	$7.45	$7.20	$7.45	$7.45	8,216
2017-04-10	$7.40	$7.50	$7.15	$7.20	$7.20	19,593
2017-04-07	$7.45	$7.50	$7.40	$7.40	$7.40	3,386
2017-04-06	$7.40	$7.55	$7.40	$7.50	$7.50	30,363
2017-04-05	$7.60	$7.60	$7.35	$7.35	$7.35	15,765
2017-04-04	$7.45	$7.55	$7.45	$7.55	$7.55	19,447
2017-04-03	$7.55	$7.60	$7.43	$7.45	$7.45	23,181
2017-03-31	$7.55	$7.60	$7.40	$7.55	$7.55	16,381
2017-03-30	$7.70	$7.80	$7.45	$7.55	$7.55	50,953
2017-03-29	$7.60	$7.70	$7.60	$7.70	$7.70	28,534
2017-03-28	$7.50	$7.65	$7.45	$7.65	$7.65	24,621
2017-03-27	$7.40	$7.60	$7.40	$7.60	$7.60	137
2017-03-24	$7.55	$7.55	$7.45	$7.45	$7.45	77
2017-03-23	$7.40	$7.65	$7.40	$7.60	$7.60	38,102
2017-03-22	$7.45	$7.55	$7.35	$7.45	$7.45	33,947
2017-03-21	$7.65	$7.75	$7.40	$7.45	$7.45	19,702
2017-03-20	$7.65	$7.80	$7.65	$7.70	$7.70	22,892
2017-03-17	$7.40	$7.70	$7.35	$7.70	$7.70	62,403
2017-03-16	$7.45	$7.65	$7.35	$7.50	$7.50	46,930
2017-03-15	$7.31	$7.50	$7.31	$7.45	$7.45	13,830
2017-03-14	$7.60	$7.70	$7.35	$7.50	$7.50	16,480
2017-03-13	$7.60	$7.70	$7.45	$7.60	$7.60	56,872
2017-03-10	$7.40	$7.70	$7.40	$7.60	$7.60	284,012
2017-03-09	$7.30	$7.50	$7.30	$7.45	$7.45	18,485
2017-03-08	$7.30	$7.50	$7.20	$7.25	$7.25	28,452
2017-03-07	$7.25	$7.40	$7.10	$7.20	$7.20	15,769
2017-03-06	$7.40	$7.40	$7.10	$7.30	$7.30	54,893
2017-03-03	$7.41	$7.45	$7.25	$7.45	$7.45	33,593
2017-03-02	$7.45	$7.50	$7.40	$7.45	$7.45	8,056
2017-03-01	$7.45	$7.55	$7.35	$7.50	$7.50	54,531
2017-02-28	$7.40	$7.45	$7.35	$7.35	$7.35	45,200
2017-02-27	$7.50	$7.55	$7.45	$7.50	$7.50	47,047
2017-02-24	$7.40	$7.65	$7.40	$7.55	$7.55	17,600
2017-02-23	$7.60	$7.60	$7.45	$7.45	$7.45	33,360
2017-02-22	$7.60	$7.65	$7.55	$7.55	$7.55	9,143
2017-02-21	$7.70	$7.75	$7.55	$7.60	$7.60	19,297
2017-02-17	$7.60	$7.70	$7.50	$7.70	$7.70	54,406
2017-02-16	$7.60	$7.65	$7.55	$7.60	$7.60	22,266
2017-02-15	$7.50	$7.75	$7.50	$7.60	$7.60	40,931
2017-02-14	$7.40	$7.50	$7.35	$7.50	$7.50	21,313
2017-02-13	$7.45	$7.50	$7.35	$7.50	$7.50	10,165
2017-02-10	$7.35	$7.45	$7.25	$7.40	$7.40	8,490
2017-02-09	$7.20	$7.50	$7.20	$7.45	$7.45	30,644
2017-02-08	$7.25	$7.45	$7.20	$7.30	$7.30	17,295
2017-02-07	$7.40	$7.40	$7.30	$7.30	$7.30	5,985
2017-02-06	$7.40	$7.55	$7.40	$7.40	$7.40	35,295
2017-02-03	$7.40	$7.50	$7.30	$7.50	$7.50	18,353
2017-02-02	$7.10	$7.40	$6.70	$7.35	$7.35	54,591
2017-02-01	$7.20	$7.20	$7.05	$7.15	$7.15	25,914
2017-01-31	$7.05	$7.30	$7.05	$7.15	$7.15	43,528
2017-01-30	$7.20	$7.25	$6.95	$7.20	$7.20	38,062
2017-01-27	$7.30	$7.40	$7.25	$7.35	$7.35	11,175
2017-01-26	$7.40	$7.45	$7.35	$7.40	$7.40	2,967
2017-01-25	$7.40	$7.45	$7.40	$7.45	$7.45	21,837
2017-01-24	$7.40	$7.40	$7.25	$7.40	$7.40	27,337
2017-01-23	$7.30	$7.40	$7.25	$7.40	$7.40	9,625
2017-01-20	$7.25	$7.45	$7.05	$7.30	$7.30	10,455
2017-01-19	$7.30	$7.40	$7.20	$7.25	$7.25	10,474
2017-01-18	$7.45	$7.45	$7.30	$7.35	$7.35	8,107
2017-01-17	$7.40	$7.46	$7.30	$7.35	$7.35	16,901
2017-01-13	$7.70	$7.75	$7.60	$7.65	$7.65	33,949
2017-01-12	$7.70	$7.70	$7.60	$7.65	$7.65	13,243
2017-01-11	$7.70	$7.80	$7.68	$7.75	$7.75	55,732
2017-01-10	$7.55	$7.70	$7.55	$7.65	$7.65	37,039
2017-01-09	$7.45	$7.65	$7.40	$7.55	$7.55	190,177
2017-01-06	$7.40	$7.55	$7.30	$7.50	$7.50	67,145
2017-01-05	$7.30	$7.45	$7.30	$7.35	$7.35	24,800
2017-01-04	$7.30	$7.35	$7.20	$7.30	$7.30	17,446
2017-01-03	$7.35	$7.35	$7.20	$7.20	$7.20	16,461
2016-12-30	$7.20	$7.35	$7.15	$7.30	$7.30	24,279
2016-12-29	$7.35	$7.45	$7.00	$7.30	$7.30	40,676
2016-12-28	$7.15	$7.45	$7.15	$7.30	$7.30	17,330
2016-12-27	$7.30	$7.40	$7.20	$7.35	$7.35	10,889
2016-12-23	$7.35	$7.35	$7.25	$7.35	$7.35	106,262
2016-12-22	$7.35	$7.40	$7.30	$7.35	$7.35	34,037
2016-12-21	$7.25	$7.35	$7.20	$7.35	$7.35	22,511
2016-12-20	$7.20	$7.35	$7.05	$7.25	$7.25	20,802
2016-12-19	$7.10	$7.30	$7.05	$7.20	$7.20	43,192
2016-12-16	$6.80	$7.15	$6.80	$7.10	$7.10	66,089
2016-12-15	$6.80	$6.95	$6.35	$6.80	$6.80	32,567
2016-12-14	$6.65	$6.80	$6.65	$6.70	$6.70	17,055
2016-12-13	$6.65	$6.70	$6.40	$6.65	$6.65	19,787
2016-12-12	$6.75	$6.85	$6.55	$6.60	$6.60	10,096
2016-12-09	$7.05	$7.05	$6.95	$7.00	$7.00	21,213
2016-12-08	$6.95	$7.10	$6.85	$7.00	$7.00	29,501
2016-12-07	$6.50	$7.00	$6.50	$6.95	$6.95	35,802
2016-12-06	$6.40	$6.90	$6.25	$6.80	$6.80	26,170
2016-12-05	$6.10	$6.35	$6.10	$6.35	$6.35	12,778
2016-12-02	$6.20	$6.20	$6.00	$6.05	$6.05	15,529
2016-12-01	$6.10	$6.55	$6.10	$6.25	$6.25	17,163
2016-11-30	$6.30	$6.45	$6.00	$6.05	$6.05	21,058
2016-11-29	$6.25	$6.30	$6.15	$6.20	$6.20	14,709
2016-11-28	$6.65	$6.65	$6.10	$6.15	$6.15	24,826
2016-11-25	$6.65	$6.70	$6.45	$6.70	$6.70	4,811
2016-11-23	$6.70	$6.70	$6.50	$6.65	$6.65	9,940
2016-11-22	$6.60	$6.70	$6.60	$6.70	$6.70	37,353
2016-11-21	$6.60	$6.70	$5.70	$6.60	$6.60	59,652
2016-11-18	$6.20	$6.60	$5.95	$6.60	$6.60	219,733
2016-11-17	$6.30	$6.30	$6.00	$6.15	$6.15	15,179
2016-11-16	$6.35	$6.40	$6.20	$6.30	$6.30	24,645
2016-11-15	$6.55	$6.60	$6.25	$6.35	$6.35	27,268
2016-11-14	$6.75	$6.75	$6.55	$6.60	$6.60	39,235
2016-11-11	$6.50	$6.75	$6.20	$6.70	$6.70	147,924
2016-11-10	$6.00	$6.55	$5.80	$6.40	$6.40	114,296
2016-11-09	$5.70	$6.00	$5.60	$6.00	$6.00	21,958
2016-11-08	$5.55	$5.70	$5.55	$5.70	$5.70	18,817
2016-11-07	$5.80	$5.85	$5.55	$5.65	$5.65	16,825
2016-11-04	$5.50	$5.80	$5.50	$5.70	$5.70	50,868
2016-11-03	$5.55	$5.75	$5.45	$5.60	$5.60	33,483
2016-11-02	$5.60	$6.05	$5.50	$5.50	$5.50	25,087
2016-11-01	$5.65	$6.10	$5.50	$5.60	$5.60	52,277
2016-10-31	$5.95	$5.95	$5.55	$5.60	$5.60	61,736
2016-10-28	$5.50	$5.93	$5.30	$5.85	$5.85	62,789
2016-10-27	$5.90	$5.90	$5.45	$5.45	$5.45	46,594
2016-10-26	$5.75	$6.08	$5.75	$5.85	$5.85	37,650
2016-10-25	$6.35	$6.75	$5.78	$5.85	$5.85	785,760
2016-10-24	$7.60	$7.60	$7.50	$7.55	$7.55	12,006
2016-10-21	$7.45	$7.60	$7.45	$7.55	$7.55	6,869
2016-10-20	$7.70	$7.70	$7.50	$7.50	$7.50	16,968
2016-10-19	$7.65	$7.70	$7.60	$7.65	$7.65	316,732
2016-10-18	$7.50	$7.65	$7.45	$7.60	$7.60	122,107
2016-10-17	$7.55	$7.55	$7.40	$7.50	$7.50	54,584
2016-10-14	$7.54	$7.66	$7.50	$7.51	$7.51	171,992
2016-10-13	$7.50	$7.57	$7.47	$7.48	$7.48	11,996
2016-10-12	$7.45	$7.78	$7.45	$7.54	$7.54	13,095
2016-10-11	$7.40	$7.50	$7.20	$7.43	$7.43	22,623
2016-10-10	$7.40	$7.50	$7.38	$7.44	$7.44	12,225
2016-10-07	$7.37	$7.41	$7.28	$7.34	$7.34	10,857
2016-10-06	$7.36	$7.61	$6.78	$7.36	$7.36	23,563
2016-10-05	$7.46	$7.46	$7.35	$7.37	$7.37	33,126
2016-10-04	$7.35	$7.44	$7.30	$7.36	$7.36	46,017
2016-10-03	$7.32	$7.39	$7.28	$7.37	$7.37	29,842
2016-09-30	$7.33	$7.43	$7.23	$7.37	$7.37	30,678
2016-09-29	$7.45	$7.45	$7.27	$7.31	$7.31	16,175
2016-09-28	$7.50	$7.50	$7.39	$7.42	$7.42	56,472
2016-09-27	$7.40	$7.49	$7.36	$7.46	$7.46	17,180
2016-09-26	$7.52	$7.53	$7.27	$7.34	$7.34	25,873
2016-09-23	$7.51	$7.55	$7.46	$7.49	$7.49	34,376
2016-09-22	$7.29	$7.55	$7.29	$7.54	$7.54	38,242
2016-09-21	$7.37	$7.37	$7.24	$7.35	$7.35	44,179
2016-09-20	$7.55	$7.57	$7.30	$7.31	$7.31	38,821
2016-09-19	$7.33	$7.54	$7.33	$7.50	$7.50	44,230
2016-09-16	$7.34	$7.41	$7.23	$7.39	$7.39	617,430
2016-09-15	$7.47	$7.58	$7.20	$7.30	$7.30	130,991
2016-09-14	$7.64	$7.64	$7.46	$7.46	$7.46	38,708
2016-09-13	$7.63	$7.63	$7.48	$7.54	$7.54	48,938
2016-09-12	$7.71	$7.78	$7.57	$7.65	$7.65	60,504
2016-09-09	$7.63	$7.74	$7.54	$7.70	$7.70	63,008
2016-09-08	$7.65	$7.74	$7.65	$7.70	$7.70	38,654
2016-09-07	$7.65	$7.80	$7.60	$7.69	$7.69	49,022
2016-09-06	$7.72	$7.79	$7.64	$7.69	$7.69	68,570
2016-09-02	$7.70	$7.91	$7.68	$7.70	$7.70	122,138
2016-09-01	$7.68	$7.70	$7.58	$7.70	$7.70	43,066
2016-08-31	$7.48	$7.70	$7.48	$7.68	$7.68	186,891
2016-08-30	$7.51	$7.55	$7.48	$7.51	$7.51	42,924
2016-08-29	$7.42	$7.55	$7.39	$7.53	$7.53	70,629
2016-08-26	$7.24	$7.45	$7.20	$7.43	$7.43	221,520
2016-08-25	$7.18	$7.25	$7.15	$7.24	$7.24	42,097
2016-08-24	$7.19	$7.20	$7.15	$7.18	$7.18	13,474
2016-08-23	$7.24	$7.24	$7.14	$7.20	$7.20	9,806
2016-08-22	$7.15	$7.19	$7.10	$7.16	$7.16	16,337
2016-08-19	$7.22	$7.25	$7.12	$7.20	$7.20	36,094
2016-08-18	$7.13	$7.25	$7.13	$7.20	$7.20	161,926
2016-08-17	$7.10	$7.19	$7.08	$7.19	$7.19	92,069
2016-08-16	$7.12	$7.13	$7.09	$7.10	$7.10	15,145
2016-08-15	$7.12	$7.15	$7.08	$7.13	$7.13	14,170
2016-08-12	$7.04	$7.12	$6.88	$7.11	$7.11	27,784
2016-08-11	$6.94	$7.12	$6.94	$7.08	$7.08	36,929
2016-08-10	$7.00	$7.06	$6.99	$7.01	$7.01	19,880
2016-08-09	$6.95	$7.10	$6.90	$7.03	$7.03	20,533
2016-08-08	$6.95	$7.00	$6.94	$7.00	$7.00	31,492
2016-08-05	$6.93	$6.96	$6.79	$6.96	$6.96	246,697
2016-08-04	$6.81	$6.94	$6.81	$6.90	$6.90	40,970
2016-08-03	$6.65	$6.82	$6.65	$6.79	$6.79	19,473
2016-08-02	$6.80	$6.80	$6.57	$6.65	$6.65	37,628
2016-08-01	$6.78	$6.85	$6.75	$6.82	$6.82	33,376
2016-07-29	$6.82	$6.85	$6.76	$6.83	$6.83	12,629
2016-07-28	$6.73	$6.85	$6.73	$6.84	$6.84	39,779
2016-07-27	$6.81	$6.84	$6.73	$6.82	$6.82	46,183
2016-07-26	$6.84	$6.86	$6.70	$6.84	$6.84	18,051
2016-07-25	$6.77	$6.93	$6.62	$6.88	$6.88	18,918
2016-07-22	$7.06	$7.19	$7.04	$7.11	$7.11	67,889
2016-07-21	$7.08	$7.10	$7.02	$7.06	$7.06	59,330
2016-07-20	$7.05	$7.10	$7.00	$7.06	$7.06	36,584
2016-07-19	$7.05	$7.08	$6.96	$6.99	$6.99	27,828
2016-07-18	$7.18	$7.19	$6.98	$7.01	$7.01	21,113
2016-07-15	$7.04	$7.16	$6.92	$7.10	$7.10	22,255
2016-07-14	$7.15	$7.24	$6.96	$6.99	$6.99	42,948
2016-07-13	$7.25	$7.25	$7.09	$7.13	$7.13	19,814
2016-07-12	$7.12	$7.23	$7.03	$7.22	$7.22	35,307
2016-07-11	$6.92	$7.05	$6.92	$7.03	$7.03	57,876
2016-07-08	$6.97	$6.99	$6.84	$6.95	$6.95	41,683
2016-07-07	$6.75	$6.90	$6.75	$6.86	$6.86	20,961
2016-07-06	$6.70	$6.88	$6.70	$6.76	$6.76	24,261
2016-07-05	$6.70	$6.82	$6.70	$6.76	$6.76	32,382
2016-07-01	$7.05	$7.17	$6.67	$6.73	$6.73	72,995
2016-06-30	$6.99	$7.16	$6.96	$7.10	$7.10	27,869
2016-06-29	$6.85	$7.00	$6.85	$6.99	$6.99	50,054
2016-06-28	$6.78	$6.92	$6.78	$6.88	$6.88	65,504
2016-06-27	$6.69	$6.85	$6.68	$6.79	$6.79	79,861
2016-06-24	$7.04	$7.04	$6.67	$6.73	$6.73	1,391,625
2016-06-23	$7.01	$7.20	$7.00	$7.06	$7.06	76,226
2016-06-22	$6.99	$7.05	$6.95	$7.01	$7.01	50,987
2016-06-21	$6.95	$7.05	$6.93	$7.03	$7.03	44,762
2016-06-20	$7.02	$7.04	$6.95	$6.97	$6.97	46,417
2016-06-17	$6.97	$7.10	$6.94	$6.95	$6.95	39,462
2016-06-16	$7.00	$7.04	$6.93	$6.95	$6.95	80,858
2016-06-15	$6.99	$7.13	$6.99	$7.05	$7.05	36,017
2016-06-14	$7.02	$7.20	$6.94	$6.95	$6.95	29,758
2016-06-13	$7.23	$7.23	$6.89	$7.00	$7.00	64,113
2016-06-10	$7.05	$7.15	$7.00	$7.05	$7.05	16,107
2016-06-09	$7.10	$7.11	$7.03	$7.05	$7.05	19,473
2016-06-08	$7.10	$7.15	$7.10	$7.15	$7.15	3,457
2016-06-07	$7.08	$7.33	$7.03	$7.04	$7.04	33,693
2016-06-06	$7.14	$7.23	$7.10	$7.12	$7.12	11,692
2016-06-03	$7.13	$7.16	$7.06	$7.16	$7.16	24,736
2016-06-02	$7.17	$7.17	$7.14	$7.16	$7.16	7,308
2016-06-01	$7.21	$7.28	$7.15	$7.20	$7.20	27,200
2016-05-31	$7.48	$7.48	$7.08	$7.25	$7.25	36,734
2016-05-27	$7.54	$7.54	$7.44	$7.52	$7.52	30,139
2016-05-26	$7.54	$7.55	$7.52	$7.53	$7.53	4,410
2016-05-25	$7.52	$7.59	$7.51	$7.55	$7.55	20,421
2016-05-24	$7.49	$7.54	$7.47	$7.52	$7.52	11,425
2016-05-23	$7.48	$7.54	$7.44	$7.53	$7.53	41,075
2016-05-20	$7.43	$7.48	$7.35	$7.48	$7.48	41,774
2016-05-19	$7.45	$7.46	$7.33	$7.39	$7.39	26,365
2016-05-18	$7.31	$7.48	$7.31	$7.48	$7.48	12,863
2016-05-17	$7.43	$7.45	$7.22	$7.34	$7.34	12,716
2016-05-16	$7.46	$7.51	$7.38	$7.45	$7.45	55,867
2016-05-13	$7.50	$7.50	$7.45	$7.46	$7.46	10,103
2016-05-12	$7.53	$7.54	$7.45	$7.48	$7.48	13,507
2016-05-11	$7.51	$7.55	$7.49	$7.54	$7.54	32,928
2016-05-10	$7.54	$7.55	$7.53	$7.55	$7.55	21,121
2016-05-09	$7.49	$7.54	$7.49	$7.51	$7.51	30,048
2016-05-06	$7.51	$7.55	$7.50	$7.54	$7.54	32,019
2016-05-05	$7.55	$7.55	$7.54	$7.54	$7.54	24,712
2016-05-04	$7.46	$7.59	$7.43	$7.53	$7.53	83,613
2016-05-03	$7.50	$7.57	$7.45	$7.52	$7.52	40,012
2016-05-02	$7.55	$7.59	$7.47	$7.53	$7.53	40,203
2016-04-29	$7.45	$7.51	$7.43	$7.51	$7.51	38,879
2016-04-28	$7.44	$7.50	$7.42	$7.45	$7.45	43,686
2016-04-27	$7.50	$7.52	$7.37	$7.46	$7.46	30,311
2016-04-26	$7.47	$7.52	$7.47	$7.50	$7.50	33,401
2016-04-25	$7.51	$7.54	$7.49	$7.50	$7.50	72,273
2016-04-22	$7.49	$7.54	$7.47	$7.50	$7.50	21,996
2016-04-21	$7.55	$7.55	$7.51	$7.55	$7.55	20,005
2016-04-20	$7.52	$7.55	$7.46	$7.53	$7.53	9,528
2016-04-19	$7.50	$7.54	$7.47	$7.53	$7.53	4,233
2016-04-18	$7.52	$7.52	$7.47	$7.48	$7.48	18,666
2016-04-15	$7.43	$7.58	$7.40	$7.49	$7.49	21,190
2016-04-14	$7.36	$7.42	$7.35	$7.40	$7.40	30,151
2016-04-13	$7.34	$7.38	$7.28	$7.32	$7.32	115,998
2016-04-12	$7.33	$7.35	$7.17	$7.29	$7.29	51,566
2016-04-11	$7.28	$7.35	$7.22	$7.22	$7.22	14,742
2016-04-08	$7.24	$7.30	$7.15	$7.27	$7.27	20,560
2016-04-07	$7.22	$7.30	$7.13	$7.14	$7.14	19,052
2016-04-06	$7.20	$7.25	$7.14	$7.23	$7.23	31,064
2016-04-05	$7.17	$7.25	$7.16	$7.16	$7.16	18,883
2016-04-04	$7.08	$7.25	$7.08	$7.18	$7.18	28,801
2016-04-01	$7.08	$7.17	$6.98	$7.02	$7.02	29,224
2016-03-31	$7.17	$7.21	$7.00	$7.00	$7.00	33,235
2016-03-30	$7.24	$7.26	$7.11	$7.16	$7.16	52,077
2016-03-29	$7.20	$7.35	$7.18	$7.21	$7.21	38,848
2016-03-28	$7.29	$7.35	$7.21	$7.25	$7.25	74,314
2016-03-24	$7.26	$7.35	$7.16	$7.31	$7.31	33,931
2016-03-23	$7.30	$7.35	$7.21	$7.24	$7.24	79,169
2016-03-22	$7.25	$7.32	$7.23	$7.31	$7.31	35,587
2016-03-21	$7.19	$7.35	$7.17	$7.25	$7.25	27,276
2016-03-18	$7.22	$7.33	$7.14	$7.14	$7.14	39,026
2016-03-17	$7.13	$7.26	$7.13	$7.22	$7.22	123,925
2016-03-16	$7.28	$7.29	$7.11	$7.13	$7.13	10,394
2016-03-15	$7.08	$7.32	$7.08	$7.26	$7.26	297,339
2016-03-14	$7.01	$7.15	$6.95	$7.05	$7.05	41,587
2016-03-11	$7.08	$7.15	$7.01	$7.06	$7.06	22,030
2016-03-10	$7.05	$7.12	$7.00	$7.08	$7.08	153,569
2016-03-09	$6.88	$7.09	$6.88	$7.09	$7.09	106,982
2016-03-08	$6.90	$6.95	$6.78	$6.90	$6.90	52,086
2016-03-07	$6.62	$6.92	$6.62	$6.91	$6.91	57,691
2016-03-04	$6.94	$6.95	$6.37	$6.60	$6.60	35,064
2016-03-03	$6.96	$6.96	$6.93	$6.93	$6.93	14,230
2016-03-02	$6.95	$6.99	$6.92	$6.99	$6.99	11,487
2016-03-01	$6.96	$6.96	$6.93	$6.96	$6.96	11,530
2016-02-29	$6.95	$6.99	$6.91	$6.93	$6.93	34,856
2016-02-26	$6.96	$6.98	$6.92	$6.98	$6.98	6,045
2016-02-25	$6.98	$6.98	$6.98	$6.98	$6.98	15,910
2016-02-24	$6.95	$6.98	$6.87	$6.98	$6.98	12,310
2016-02-23	$6.81	$7.00	$6.81	$6.94	$6.94	20,179
2016-02-22	$6.76	$6.94	$6.73	$6.85	$6.85	11,699
2016-02-19	$6.61	$6.71	$6.60	$6.66	$6.66	44,147
2016-02-18	$6.65	$6.71	$6.60	$6.60	$6.60	9,195
2016-02-17	$6.84	$6.89	$6.61	$6.70	$6.70	54,079
2016-02-16	$6.84	$6.90	$6.77	$6.77	$6.77	4,947
2016-02-12	$6.94	$6.94	$6.59	$6.69	$6.69	8,250
2016-02-11	$6.56	$6.75	$6.56	$6.67	$6.67	14,737
2016-02-10	$6.65	$6.77	$6.63	$6.67	$6.67	6,086
2016-02-09	$6.70	$6.70	$6.60	$6.64	$6.64	10,029
2016-02-08	$6.84	$6.84	$6.65	$6.75	$6.75	6,520
2016-02-05	$7.00	$7.00	$6.77	$6.77	$6.77	4,691
2016-02-04	$6.93	$7.05	$6.93	$6.99	$6.99	23,611
2016-02-03	$7.05	$7.08	$6.92	$7.01	$7.01	56,780
2016-02-02	$7.13	$7.14	$7.02	$7.02	$7.02	31,030
2016-02-01	$7.13	$7.35	$7.00	$7.14	$7.14	76,071
2016-01-29	$6.79	$7.15	$6.79	$6.98	$6.98	31,747
2016-01-28	$6.86	$7.13	$6.81	$7.10	$7.10	28,685
2016-01-27	$6.91	$7.03	$6.84	$6.90	$6.90	9,512
2016-01-26	$6.87	$7.13	$6.59	$6.89	$6.89	34,690
2016-01-25	$6.83	$7.05	$6.60	$6.80	$6.80	29,244
2016-01-22	$7.04	$7.16	$6.88	$6.95	$6.95	42,071
2016-01-21	$7.05	$7.35	$6.97	$6.97	$6.97	12,053
2016-01-20	$7.07	$7.10	$7.02	$7.09	$7.09	45,622
2016-01-19	$7.13	$7.17	$7.06	$7.17	$7.17	8,433
2016-01-15	$7.12	$7.34	$7.08	$7.11	$7.11	13,213
2016-01-14	$7.10	$7.45	$7.02	$7.17	$7.17	42,660
2016-01-13	$7.18	$7.18	$6.95	$7.05	$7.05	12,333
2016-01-12	$7.09	$7.17	$6.85	$7.16	$7.16	34,216
2016-01-11	$7.11	$7.15	$6.99	$7.01	$7.01	18,629
2016-01-08	$7.18	$7.18	$7.03	$7.07	$7.07	33,147
2016-01-07	$7.08	$7.18	$7.04	$7.15	$7.15	83,151
2016-01-06	$7.08	$7.18	$7.01	$7.14	$7.14	11,229
2016-01-05	$7.12	$7.18	$7.02	$7.09	$7.09	15,699
2016-01-04	$7.04	$7.18	$6.97	$7.08	$7.08	12,994
2015-12-31	$7.15	$7.18	$7.00	$7.13	$7.13	20,217
2015-12-30	$7.02	$7.15	$6.94	$7.11	$7.11	9,129
2015-12-29	$7.06	$7.06	$7.04	$7.05	$7.05	17,835
2015-12-28	$7.01	$7.06	$7.01	$7.06	$7.06	8,195
2015-12-24	$7.06	$7.06	$7.05	$7.06	$7.06	4,147
2015-12-23	$7.02	$7.11	$7.02	$7.07	$7.07	6,977
2015-12-22	$7.02	$7.08	$7.00	$7.07	$7.07	12,754
2015-12-21	$7.04	$7.08	$6.97	$7.00	$7.00	12,903
2015-12-18	$6.94	$7.08	$6.91	$7.04	$7.04	28,371
2015-12-17	$6.94	$7.08	$6.94	$7.00	$7.00	8,358
2015-12-16	$7.05	$7.12	$6.94	$6.94	$6.94	11,239
2015-12-15	$7.00	$7.12	$6.99	$7.05	$7.05	22,894
2015-12-14	$6.98	$7.05	$6.91	$7.04	$7.04	154,266
2015-12-11	$7.00	$7.06	$7.00	$7.02	$7.02	160,976
2015-12-10	$7.01	$7.06	$7.00	$7.03	$7.03	41,697
2015-12-09	$7.01	$7.14	$7.00	$7.00	$7.00	12,331
2015-12-08	$6.85	$7.14	$6.84	$7.00	$7.00	25,129
2015-12-07	$6.86	$6.88	$6.81	$6.86	$6.86	10,704
2015-12-04	$6.85	$6.95	$6.78	$6.95	$6.95	5,673
2015-12-03	$6.81	$6.98	$6.80	$6.81	$6.81	3,214
2015-12-02	$6.73	$6.85	$6.73	$6.81	$6.81	12,994
2015-12-01	$6.78	$6.81	$6.70	$6.80	$6.80	7,737
2015-11-30	$6.72	$6.81	$6.71	$6.74	$6.74	67,434
2015-11-27	$6.71	$6.78	$6.69	$6.78	$6.78	16,411
2015-11-25	$6.75	$6.81	$6.71	$6.76	$6.76	3,824
2015-11-24	$6.81	$6.85	$6.69	$6.79	$6.79	25,001
2015-11-23	$6.70	$6.84	$6.65	$6.84	$6.84	128,958
2015-11-20	$6.70	$6.84	$6.66	$6.71	$6.71	47,660
2015-11-19	$6.67	$6.83	$6.61	$6.72	$6.72	7,932
2015-11-18	$6.72	$6.98	$6.58	$6.64	$6.64	9,098
2015-11-17	$6.58	$6.78	$6.58	$6.71	$6.71	5,503
2015-11-16	$6.60	$6.64	$6.60	$6.64	$6.64	1,584
2015-11-13	$6.65	$6.65	$6.59	$6.60	$6.60	4,799
2015-11-12	$6.64	$6.64	$6.60	$6.60	$6.60	2,240
2015-11-11	$6.65	$6.65	$6.60	$6.60	$6.60	2,446
2015-11-10	$6.60	$6.65	$6.55	$6.60	$6.60	19,640
2015-11-09	$6.67	$6.67	$6.55	$6.58	$6.58	3,655
2015-11-06	$6.63	$6.77	$6.60	$6.62	$6.62	8,894
2015-11-05	$6.67	$6.68	$6.52	$6.52	$6.52	6,176
2015-11-04	$6.85	$6.85	$6.48	$6.64	$6.64	36,762
2015-11-03	$6.69	$6.83	$6.58	$6.83	$6.83	5,419
2015-11-02	$6.67	$6.82	$6.50	$6.62	$6.62	534,106
2015-10-30	$6.70	$6.87	$6.68	$6.78	$6.78	19,796
2015-10-29	$6.69	$6.88	$6.62	$6.83	$6.83	31,271
2015-10-28	$6.76	$6.76	$6.56	$6.70	$6.70	30,627
2015-10-27	$6.90	$6.90	$6.51	$6.62	$6.62	19,824
2015-10-26	$6.65	$6.79	$6.63	$6.69	$6.69	20,126
2015-10-23	$6.77	$7.04	$6.68	$6.71	$6.71	10,534
2015-10-22	$6.76	$7.00	$6.70	$6.70	$6.70	7,561
2015-10-21	$6.90	$6.94	$6.73	$6.93	$6.93	10,485
2015-10-20	$6.63	$6.94	$6.63	$6.80	$6.80	6,637
2015-10-19	$6.92	$6.95	$6.79	$6.95	$6.95	3,841
2015-10-16	$7.00	$7.02	$6.82	$6.83	$6.83	13,752
2015-10-15	$6.98	$7.07	$6.83	$7.00	$7.00	11,927
2015-10-14	$6.83	$7.07	$6.75	$6.77	$6.77	18,436
2015-10-13	$6.80	$7.07	$6.80	$6.90	$6.90	5,423
2015-10-12	$7.00	$7.15	$6.75	$6.90	$6.90	20,681
2015-10-09	$7.03	$7.17	$6.93	$7.05	$7.05	12,267
2015-10-08	$6.94	$7.07	$6.92	$6.99	$6.99	10,927
2015-10-07	$6.84	$7.22	$6.84	$7.00	$7.00	18,239
2015-10-06	$6.87	$6.98	$6.70	$6.77	$6.77	5,462
2015-10-05	$6.78	$7.19	$6.65	$6.89	$6.89	24,906
2015-10-02	$6.70	$6.85	$6.65	$6.71	$6.71	13,932
2015-10-01	$6.72	$6.78	$6.67	$6.71	$6.71	14,641
2015-09-30	$6.81	$7.00	$6.60	$6.73	$6.73	558,453
2015-09-29	$6.70	$6.98	$6.64	$6.70	$6.70	10,186
2015-09-28	$6.60	$6.96	$6.60	$6.72	$6.72	21,938
2015-09-25	$6.72	$6.81	$6.65	$6.72	$6.72	16,479
2015-09-24	$6.68	$7.23	$6.68	$6.70	$6.70	10,042
2015-09-23	$6.68	$6.86	$6.65	$6.70	$6.70	12,291
2015-09-22	$6.65	$7.29	$6.65	$6.72	$6.72	17,483
2015-09-21	$6.59	$7.03	$6.41	$6.70	$6.70	37,393
2015-09-18	$7.00	$7.26	$6.64	$6.91	$6.91	377,547
2015-09-17	$6.67	$7.65	$6.57	$7.20	$7.20	79,566
2015-09-16	$6.73	$6.77	$6.67	$6.73	$6.73	43,032
2015-09-15	$6.64	$6.83	$6.61	$6.73	$6.73	25,735
2015-09-14	$6.71	$6.83	$6.21	$6.65	$6.65	51,694
2015-09-11	$6.80	$6.94	$6.65	$6.71	$6.71	54,274
2015-09-10	$6.90	$7.04	$6.73	$6.82	$6.82	141,746
2015-09-09	$7.01	$7.10	$6.78	$6.90	$6.90	183,306
2015-09-08	$7.20	$7.20	$6.80	$6.97	$6.97	49,571

Pacific Mercantile Bancorp (PMBC) News Headlines

Recent Pacific Mercantile Bancorp (PMBC) News

Similar Companies to Pacific Mercantile Bancorp (PMBC) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Pacific Mercantile Bancorp (PMBC) Exchange: NASDAQ