Ameriserv Financial Inc (ASRV) Stock

Data as of April 25, 2024

$2.39 ($-0.02) -0.83%

Ameriserv Financial Inc - Daily Information

Click for more stock information on Ameriserv Financial Inc.

Daily Information	Data
Date	April 25, 2024
Open	$2.29
Previous Close	$2.39
High	$2.39
Low	$2.29
Adjusted Open	$2.29
Previous Adjusted Close	$2.39
Adjusted High	$2.39
Adjusted Low	$2.29

About Ameriserv Financial Inc (ASRV)

Ameriserv Financial Inc (ASRV) is a US-based financial services company that was established in 1977. It offers a comprehensive selection of services to meet the needs of consumers, businesses, financial and government stakeholders. ASRV operates several bank branches located in the southwestern PA region and a host of 24/7 digital banking solutions. ASRV places strong importance on personalized service and customer commitment. The company is a member of the Federal Home Loan Bank of Pittsburgh, which provides members with access to ready-made solutions for advantageous products and services. Since its inception, ASRV has expanded its presence through acquisitions, increased its product and services offerings and modernized digital banking solutions. Additionally, the company has raised capital multiple times in the past 7 years and has also acquired several smaller and local banks.

Invest in Ameriserv Financial Inc (ASRV)

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.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Ameriserv Financial Inc (ASRV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.29	$2.39	$2.29	$2.39	$2.39	4,979
2024-04-11	$2.31	$2.41	$2.31	$2.41	$2.41	1,003
2024-04-10	$2.31	$2.38	$2.25	$2.34	$2.34	44,751
2024-04-09	$2.30	$2.44	$2.30	$2.32	$2.32	7,026
2024-04-08	$2.43	$2.53	$2.31	$2.31	$2.31	31,747
2024-04-05	$2.48	$2.48	$2.40	$2.48	$2.48	1,860
2024-04-04	$2.54	$2.57	$2.49	$2.53	$2.53	4,631
2024-04-03	$2.44	$2.50	$2.44	$2.49	$2.49	12,122
2024-04-02	$2.27	$2.39	$2.27	$2.39	$2.39	6,660
2024-04-01	$2.60	$2.65	$2.31	$2.33	$2.33	33,340
2024-03-28	$2.70	$2.72	$2.60	$2.60	$2.60	3,557
2024-03-27	$2.75	$2.79	$2.68	$2.71	$2.71	1,992
2024-03-26	$2.67	$2.78	$2.67	$2.75	$2.75	5,955
2024-03-25	$2.73	$2.73	$2.70	$2.70	$2.70	3,851
2024-03-22	$2.76	$2.78	$2.72	$2.73	$2.73	4,452
2024-03-21	$2.64	$2.75	$2.64	$2.72	$2.72	13,723
2024-03-20	$2.37	$2.63	$2.37	$2.63	$2.63	17,122
2024-03-19	$2.59	$2.60	$2.39	$2.39	$2.39	34,223
2024-03-18	$2.63	$2.63	$2.56	$2.56	$2.56	6,372
2024-03-15	$2.58	$2.64	$2.55	$2.61	$2.61	11,589
2024-03-14	$2.50	$2.62	$2.50	$2.62	$2.62	11,608
2024-03-13	$2.57	$2.57	$2.47	$2.50	$2.50	12,104
2024-03-12	$2.55	$2.68	$2.50	$2.50	$2.50	19,963
2024-03-11	$2.67	$2.67	$2.55	$2.61	$2.61	32,843
2024-03-08	$2.61	$2.65	$2.60	$2.62	$2.62	16,291
2024-03-07	$2.59	$2.66	$2.51	$2.57	$2.57	20,963
2024-03-06	$2.61	$2.73	$2.56	$2.57	$2.57	14,798
2024-03-05	$2.57	$2.72	$2.55	$2.56	$2.56	30,959
2024-03-04	$2.66	$2.66	$2.55	$2.55	$2.55	3,982
2024-03-01	$2.67	$2.73	$2.66	$2.66	$2.66	5,194
2024-02-29	$2.71	$2.83	$2.71	$2.72	$2.72	5,184
2024-02-28	$2.72	$2.76	$2.72	$2.75	$2.75	7,305
2024-02-27	$2.63	$2.74	$2.63	$2.65	$2.65	9,582
2024-02-26	$2.84	$2.84	$2.65	$2.70	$2.70	22,685
2024-02-23	$2.89	$2.92	$2.75	$2.86	$2.86	26,601
2024-02-22	$2.86	$2.87	$2.79	$2.87	$2.87	17,501
2024-02-21	$2.91	$2.94	$2.86	$2.90	$2.90	27,523
2024-02-20	$2.96	$2.97	$2.92	$2.92	$2.92	12,725
2024-02-16	$2.92	$2.95	$2.90	$2.91	$2.91	168,448
2024-02-15	$2.86	$2.93	$2.85	$2.92	$2.92	21,540
2024-02-14	$2.80	$2.90	$2.80	$2.86	$2.86	34,299
2024-02-13	$2.83	$2.83	$2.70	$2.70	$2.70	18,502
2024-02-12	$2.95	$2.97	$2.81	$2.81	$2.81	9,423
2024-02-09	$2.88	$2.94	$2.79	$2.94	$2.94	59,269
2024-02-08	$2.90	$3.03	$2.84	$2.91	$2.91	13,554
2024-02-07	$2.99	$3.06	$2.85	$2.98	$2.98	59,808
2024-02-06	$3.00	$3.06	$3.00	$3.01	$3.01	68,224
2024-02-05	$2.99	$3.13	$2.99	$3.01	$3.01	2,601
2024-02-02	$2.99	$3.14	$2.99	$3.13	$3.13	12,191
2024-02-01	$3.16	$3.18	$3.05	$3.10	$3.07	61,927
2024-01-31	$2.96	$3.18	$2.93	$2.97	$2.94	15,357
2024-01-30	$3.20	$3.20	$3.16	$3.16	$3.13	5,651
2024-01-29	$3.20	$3.20	$3.20	$3.20	$3.17	626
2024-01-26	$3.02	$3.16	$3.00	$3.16	$3.16	4,092
2024-01-25	$2.96	$3.21	$2.96	$3.21	$3.21	12,598
2024-01-24	$3.02	$3.03	$2.92	$3.03	$3.03	2,924
2024-01-23	$3.06	$3.22	$3.00	$3.01	$3.01	19,476
2024-01-22	$3.15	$3.27	$3.07	$3.07	$3.07	5,492
2024-01-19	$3.12	$3.14	$3.12	$3.14	$3.14	1,373
2024-01-18	$3.17	$3.17	$3.09	$3.12	$3.12	1,109
2024-01-17	$3.11	$3.13	$3.10	$3.10	$3.10	2,764
2024-01-16	$3.11	$3.13	$3.11	$3.11	$3.11	494
2024-01-12	$3.19	$3.19	$3.11	$3.15	$3.15	1,748
2024-01-11	$3.08	$3.19	$3.08	$3.18	$3.18	2,562
2024-01-10	$3.12	$3.12	$3.12	$3.12	$3.12	1,372
2024-01-09	$3.17	$3.19	$3.12	$3.12	$3.12	2,874
2024-01-08	$3.12	$3.26	$3.12	$3.22	$3.22	1,581
2024-01-05	$3.11	$3.25	$3.11	$3.22	$3.22	12,859
2024-01-04	$3.12	$3.28	$3.12	$3.26	$3.26	10,170
2024-01-03	$3.30	$3.30	$3.20	$3.27	$3.27	5,083
2024-01-02	$3.26	$3.40	$3.15	$3.24	$3.24	2,192
2023-12-29	$3.40	$3.40	$3.13	$3.24	$3.24	13,029
2023-12-28	$3.15	$3.28	$3.15	$3.28	$3.28	21,813
2023-12-27	$3.13	$3.18	$3.09	$3.12	$3.12	20,875
2023-12-26	$2.87	$3.09	$2.87	$3.09	$3.09	3,180
2023-12-22	$3.01	$3.01	$2.99	$3.01	$3.01	1,547
2023-12-21	$3.02	$3.02	$3.00	$3.02	$3.02	13,347
2023-12-20	$2.91	$3.07	$2.91	$3.04	$3.04	5,376
2023-12-19	$2.96	$3.02	$2.96	$2.98	$2.98	12,474
2023-12-18	$3.00	$3.01	$2.81	$2.81	$2.81	8,412
2023-12-15	$2.84	$3.02	$2.84	$2.95	$2.95	4,893
2023-12-14	$2.91	$3.02	$2.91	$2.95	$2.95	24,825
2023-12-13	$2.91	$3.00	$2.91	$2.99	$2.99	7,315
2023-12-12	$2.92	$2.92	$2.90	$2.91	$2.91	2,623
2023-12-11	$3.00	$3.04	$2.95	$2.95	$2.95	11,743
2023-12-08	$3.01	$3.03	$2.93	$3.00	$3.00	9,965
2023-12-07	$3.01	$3.05	$3.01	$3.01	$3.01	1,057
2023-12-06	$3.00	$3.05	$3.00	$3.05	$3.05	4,313
2023-12-05	$2.96	$3.03	$2.96	$3.00	$3.00	8,168
2023-12-04	$2.92	$3.02	$2.92	$3.01	$3.01	2,115
2023-12-01	$2.90	$3.09	$2.90	$3.01	$3.01	2,554
2023-11-30	$2.84	$2.97	$2.84	$2.97	$2.97	1,867
2023-11-29	$2.90	$3.05	$2.90	$3.00	$3.00	20,265
2023-11-28	$2.95	$3.04	$2.89	$3.04	$3.04	2,616
2023-11-27	$2.97	$3.05	$2.97	$2.99	$2.99	14,611
2023-11-24	$2.95	$3.00	$2.95	$3.00	$3.00	6,888
2023-11-22	$2.81	$2.93	$2.80	$2.93	$2.93	7,307
2023-11-21	$2.77	$2.85	$2.75	$2.81	$2.81	8,971
2023-11-20	$2.71	$2.78	$2.68	$2.78	$2.78	8,750
2023-11-17	$2.63	$2.68	$2.63	$2.68	$2.68	3,584
2023-11-16	$2.60	$2.66	$2.60	$2.66	$2.66	7,252
2023-11-15	$2.65	$2.66	$2.60	$2.60	$2.60	5,811
2023-11-14	$2.61	$2.64	$2.60	$2.63	$2.63	2,081
2023-11-13	$2.65	$2.65	$2.55	$2.60	$2.60	2,297
2023-11-10	$2.52	$2.63	$2.52	$2.63	$2.63	5,336
2023-11-09	$2.64	$2.64	$2.60	$2.64	$2.64	8,996
2023-11-08	$2.61	$2.61	$2.53	$2.59	$2.59	9,381
2023-11-07	$2.61	$2.64	$2.59	$2.59	$2.59	8,133
2023-11-06	$2.58	$2.64	$2.58	$2.60	$2.60	4,903
2023-11-03	$2.60	$2.62	$2.60	$2.61	$2.61	4,184
2023-11-02	$2.60	$2.62	$2.57	$2.60	$2.57	7,010
2023-11-01	$2.57	$2.59	$2.55	$2.57	$2.54	4,444
2023-10-31	$2.55	$2.59	$2.48	$2.55	$2.52	4,191
2023-10-30	$2.50	$2.60	$2.50	$2.60	$2.57	8,989
2023-10-27	$2.55	$2.58	$2.55	$2.55	$2.52	6,124
2023-10-26	$2.52	$2.58	$2.49	$2.58	$2.55	1,042
2023-10-25	$2.51	$2.59	$2.51	$2.57	$2.54	6,273
2023-10-24	$2.55	$2.65	$2.51	$2.51	$2.48	6,895
2023-10-23	$2.56	$2.62	$2.46	$2.55	$2.52	13,734
2023-10-20	$2.55	$2.61	$2.55	$2.60	$2.57	7,560
2023-10-19	$2.56	$2.56	$2.55	$2.55	$2.52	2,130
2023-10-18	$2.61	$2.65	$2.55	$2.55	$2.52	9,164
2023-10-17	$2.60	$2.69	$2.56	$2.56	$2.53	17,537
2023-10-16	$2.55	$2.70	$2.55	$2.57	$2.54	19,358
2023-10-13	$2.59	$2.63	$2.56	$2.60	$2.60	2,851
2023-10-12	$2.53	$2.62	$2.53	$2.62	$2.62	1,715
2023-10-11	$2.65	$2.65	$2.53	$2.56	$2.56	3,486
2023-10-10	$2.64	$2.65	$2.55	$2.57	$2.57	7,230
2023-10-09	$2.60	$2.66	$2.56	$2.57	$2.57	11,936
2023-10-06	$2.51	$2.62	$2.51	$2.58	$2.58	2,893
2023-10-05	$2.63	$2.63	$2.54	$2.59	$2.59	12,773
2023-10-04	$2.57	$2.61	$2.54	$2.60	$2.60	10,920
2023-10-03	$2.60	$2.60	$2.51	$2.51	$2.51	17,389
2023-10-02	$2.60	$2.63	$2.53	$2.57	$2.57	11,660
2023-09-29	$2.62	$2.70	$2.62	$2.65	$2.65	3,603
2023-09-28	$2.60	$2.68	$2.56	$2.59	$2.59	7,807
2023-09-27	$2.60	$2.71	$2.55	$2.59	$2.59	8,382
2023-09-26	$2.59	$2.72	$2.57	$2.58	$2.58	5,816
2023-09-25	$2.65	$2.72	$2.52	$2.66	$2.66	31,372
2023-09-22	$2.70	$2.74	$2.62	$2.68	$2.68	9,699
2023-09-21	$2.66	$2.85	$2.49	$2.69	$2.69	68,112
2023-09-20	$2.86	$2.94	$2.75	$2.75	$2.75	3,385
2023-09-19	$2.81	$2.90	$2.74	$2.81	$2.81	11,684
2023-09-18	$2.84	$2.89	$2.60	$2.89	$2.89	52,814
2023-09-15	$2.90	$2.99	$2.75	$2.75	$2.75	28,869
2023-09-14	$2.95	$2.96	$2.83	$2.90	$2.90	57,284
2023-09-13	$2.97	$2.99	$2.80	$2.91	$2.91	25,108
2023-09-12	$3.00	$3.00	$2.95	$2.95	$2.95	3,383
2023-09-11	$2.94	$3.10	$2.94	$2.99	$2.99	5,833
2023-09-08	$2.95	$3.06	$2.95	$3.01	$3.01	1,821
2023-09-07	$3.09	$3.09	$2.91	$3.05	$3.05	13,528
2023-09-06	$2.96	$3.14	$2.90	$3.10	$3.10	4,828
2023-09-05	$3.03	$3.17	$2.96	$2.97	$2.97	7,333
2023-09-01	$3.02	$3.19	$3.00	$3.03	$3.03	13,054
2023-08-31	$2.96	$3.16	$2.96	$3.02	$3.02	8,036
2023-08-30	$3.07	$3.07	$2.95	$3.00	$3.00	16,810
2023-08-29	$2.91	$3.14	$2.91	$3.05	$3.05	3,780
2023-08-28	$3.00	$3.17	$3.00	$3.04	$3.04	6,767
2023-08-25	$3.04	$3.17	$3.04	$3.14	$3.14	15,624
2023-08-24	$3.09	$3.13	$3.03	$3.13	$3.13	17,222
2023-08-23	$3.05	$3.06	$2.99	$3.06	$3.06	6,474
2023-08-22	$3.05	$3.18	$3.00	$3.01	$3.01	14,674
2023-08-21	$3.18	$3.19	$3.03	$3.14	$3.14	7,229
2023-08-18	$3.22	$3.22	$3.02	$3.17	$3.17	56,407
2023-08-17	$3.18	$3.20	$3.05	$3.20	$3.20	5,141
2023-08-16	$3.18	$3.18	$3.18	$3.18	$3.18	709
2023-08-15	$3.16	$3.29	$3.02	$3.15	$3.15	19,205
2023-08-14	$3.27	$3.28	$3.20	$3.22	$3.22	3,495
2023-08-11	$3.24	$3.28	$3.13	$3.28	$3.28	4,980
2023-08-10	$3.21	$3.34	$3.00	$3.25	$3.25	16,009
2023-08-09	$3.20	$3.30	$3.00	$3.22	$3.22	36,912
2023-08-08	$3.22	$3.29	$3.19	$3.29	$3.29	18,438
2023-08-07	$3.26	$3.30	$3.26	$3.28	$3.28	45,723
2023-08-04	$3.30	$3.30	$3.27	$3.28	$3.28	7,956
2023-08-03	$3.25	$3.36	$3.25	$3.30	$3.27	57,220
2023-08-02	$3.29	$3.32	$3.24	$3.32	$3.29	8,902
2023-08-01	$3.29	$3.32	$3.28	$3.30	$3.27	20,111
2023-07-31	$3.32	$3.36	$3.26	$3.30	$3.27	21,809
2023-07-28	$3.30	$3.33	$3.30	$3.32	$3.32	6,669
2023-07-27	$3.31	$3.40	$3.25	$3.33	$3.33	30,922
2023-07-26	$3.20	$3.30	$3.14	$3.30	$3.30	34,145
2023-07-25	$2.90	$3.12	$2.88	$3.10	$3.10	88,990
2023-07-24	$2.89	$2.91	$2.86	$2.91	$2.91	32,578
2023-07-21	$2.79	$2.89	$2.79	$2.88	$2.88	27,407
2023-07-20	$2.56	$2.77	$2.56	$2.75	$2.75	130,618
2023-07-19	$2.53	$2.67	$2.53	$2.63	$2.63	26,267
2023-07-18	$2.52	$2.52	$2.45	$2.52	$2.52	26,508
2023-07-17	$2.50	$2.50	$2.41	$2.41	$2.41	18,666
2023-07-14	$2.50	$2.56	$2.47	$2.48	$2.48	28,766
2023-07-13	$2.62	$2.62	$2.50	$2.57	$2.57	36,738
2023-07-12	$2.58	$2.63	$2.56	$2.60	$2.60	41,243
2023-07-11	$2.55	$2.56	$2.50	$2.55	$2.55	3,368
2023-07-10	$2.57	$2.60	$2.55	$2.55	$2.55	10,529
2023-07-07	$2.56	$2.59	$2.53	$2.59	$2.59	10,939
2023-07-06	$2.52	$2.61	$2.52	$2.55	$2.55	2,046
2023-07-05	$2.63	$2.63	$2.52	$2.52	$2.52	9,826
2023-07-03	$2.52	$2.65	$2.51	$2.51	$2.51	12,613
2023-06-30	$2.60	$2.60	$2.52	$2.54	$2.54	42,526
2023-06-29	$2.50	$2.55	$2.48	$2.52	$2.52	2,366
2023-06-28	$2.46	$2.57	$2.46	$2.46	$2.46	9,573
2023-06-27	$2.51	$2.53	$2.48	$2.49	$2.49	5,248
2023-06-26	$2.53	$2.53	$2.48	$2.51	$2.51	5,004
2023-06-23	$2.55	$2.61	$2.48	$2.51	$2.51	12,221
2023-06-22	$2.61	$2.64	$2.58	$2.58	$2.58	4,659
2023-06-21	$2.63	$2.69	$2.60	$2.65	$2.65	2,800
2023-06-20	$2.65	$2.73	$2.64	$2.66	$2.66	4,314
2023-06-16	$2.75	$2.78	$2.67	$2.72	$2.72	11,713
2023-06-15	$2.78	$2.78	$2.70	$2.76	$2.76	2,111
2023-06-14	$2.80	$2.80	$2.71	$2.76	$2.76	1,982
2023-06-13	$2.80	$2.80	$2.74	$2.75	$2.75	12,424
2023-06-12	$2.77	$2.81	$2.75	$2.81	$2.81	7,183
2023-06-09	$2.84	$2.84	$2.78	$2.78	$2.78	2,005
2023-06-08	$2.83	$2.84	$2.79	$2.79	$2.79	3,124
2023-06-07	$2.81	$2.86	$2.81	$2.81	$2.81	3,369
2023-06-06	$2.82	$2.87	$2.78	$2.78	$2.78	7,225
2023-06-05	$2.70	$2.83	$2.70	$2.77	$2.77	12,447
2023-06-02	$2.82	$2.82	$2.77	$2.77	$2.77	2,151
2023-06-01	$2.81	$2.82	$2.79	$2.79	$2.79	4,263
2023-05-31	$2.82	$2.85	$2.78	$2.81	$2.81	4,890
2023-05-30	$2.82	$2.88	$2.77	$2.83	$2.83	17,266
2023-05-26	$2.82	$2.84	$2.75	$2.75	$2.75	6,509
2023-05-25	$2.88	$2.88	$2.82	$2.84	$2.84	5,605
2023-05-24	$2.82	$2.88	$2.82	$2.88	$2.88	13,646
2023-05-23	$2.84	$2.87	$2.83	$2.83	$2.83	10,636
2023-05-22	$2.90	$2.90	$2.83	$2.85	$2.85	7,411
2023-05-19	$2.84	$2.88	$2.83	$2.88	$2.88	2,844
2023-05-18	$2.85	$2.89	$2.84	$2.85	$2.85	15,266
2023-05-17	$2.84	$2.89	$2.81	$2.85	$2.85	10,203
2023-05-16	$2.89	$2.90	$2.84	$2.84	$2.84	10,590
2023-05-15	$2.88	$2.89	$2.84	$2.84	$2.84	26,657
2023-05-12	$2.85	$2.89	$2.80	$2.87	$2.87	19,703
2023-05-11	$2.85	$2.90	$2.84	$2.89	$2.89	11,806
2023-05-10	$2.87	$2.88	$2.82	$2.88	$2.88	17,826
2023-05-09	$2.85	$2.90	$2.78	$2.78	$2.78	23,954
2023-05-08	$2.89	$2.90	$2.84	$2.84	$2.84	16,494
2023-05-05	$2.94	$2.94	$2.87	$2.89	$2.89	3,766
2023-05-04	$2.95	$2.99	$2.88	$2.90	$2.87	13,182
2023-05-03	$2.95	$3.00	$2.87	$2.87	$2.84	32,333
2023-05-02	$2.95	$3.00	$2.88	$2.91	$2.88	19,898
2023-05-01	$2.99	$3.00	$2.95	$2.95	$2.92	17,948
2023-04-28	$3.00	$3.00	$2.92	$2.98	$2.95	12,015
2023-04-27	$2.97	$3.00	$2.97	$2.99	$2.96	18,440
2023-04-26	$2.93	$3.00	$2.85	$2.85	$2.82	16,095
2023-04-25	$2.98	$3.15	$2.93	$2.93	$2.90	41,393
2023-04-24	$3.00	$3.01	$2.95	$2.95	$2.92	69,037
2023-04-21	$3.07	$3.07	$3.00	$3.00	$3.00	3,254
2023-04-20	$3.13	$3.13	$3.13	$3.13	$3.13	1,247
2023-04-19	$3.08	$3.18	$3.08	$3.17	$3.17	8,373
2023-04-18	$3.10	$3.10	$3.06	$3.07	$3.07	3,494
2023-04-17	$3.11	$3.11	$3.10	$3.10	$3.10	2,179
2023-04-14	$3.14	$3.34	$3.12	$3.12	$3.12	2,629
2023-04-13	$3.25	$3.25	$3.11	$3.19	$3.19	3,858
2023-04-12	$3.20	$3.28	$3.10	$3.28	$3.28	11,722
2023-04-11	$3.16	$3.36	$3.16	$3.16	$3.16	16,567
2023-04-10	$3.23	$3.31	$3.14	$3.16	$3.16	19,292
2023-04-06	$3.22	$3.22	$3.07	$3.19	$3.19	2,821
2023-04-05	$3.07	$3.20	$3.06	$3.20	$3.20	2,041
2023-04-04	$3.20	$3.20	$3.08	$3.08	$3.08	6,456
2023-04-03	$3.13	$3.13	$3.05	$3.06	$3.06	39,882
2023-03-31	$3.27	$3.28	$3.05	$3.05	$3.05	23,331
2023-03-30	$3.32	$3.53	$3.26	$3.26	$3.26	2,127
2023-03-29	$3.31	$3.35	$3.26	$3.35	$3.35	4,681
2023-03-28	$3.36	$3.38	$3.32	$3.32	$3.32	4,436
2023-03-27	$3.44	$3.51	$3.38	$3.41	$3.41	10,326
2023-03-24	$3.56	$3.56	$3.22	$3.29	$3.29	49,634
2023-03-23	$3.44	$3.50	$3.43	$3.50	$3.50	7,105
2023-03-22	$3.51	$3.70	$3.40	$3.68	$3.68	27,215
2023-03-21	$3.60	$3.77	$3.45	$3.50	$3.50	35,198
2023-03-20	$3.53	$3.73	$3.45	$3.46	$3.46	14,708
2023-03-17	$3.65	$3.65	$3.45	$3.45	$3.45	18,247
2023-03-16	$3.60	$3.74	$3.59	$3.73	$3.73	4,603
2023-03-15	$3.71	$3.77	$3.56	$3.59	$3.59	11,783
2023-03-14	$3.55	$3.77	$3.55	$3.65	$3.65	13,936
2023-03-13	$3.50	$3.78	$2.95	$3.70	$3.70	31,462
2023-03-10	$3.95	$3.95	$3.84	$3.87	$3.87	25,998
2023-03-09	$3.97	$3.99	$3.94	$3.99	$3.99	10,302
2023-03-08	$3.99	$3.99	$3.97	$3.99	$3.99	3,776
2023-03-07	$4.00	$4.00	$3.95	$3.95	$3.95	1,708
2023-03-06	$3.97	$3.99	$3.97	$3.97	$3.97	2,619
2023-03-03	$3.97	$3.98	$3.95	$3.95	$3.95	15,134
2023-03-02	$3.97	$3.98	$3.97	$3.98	$3.98	2,072
2023-03-01	$3.96	$3.98	$3.96	$3.96	$3.96	11,929
2023-02-28	$3.96	$4.00	$3.96	$3.98	$3.98	1,783
2023-02-27	$3.98	$4.00	$3.98	$3.98	$3.98	7,596
2023-02-24	$4.05	$4.05	$3.97	$4.02	$4.02	3,446
2023-02-23	$3.97	$4.04	$3.97	$4.01	$4.01	8,734
2023-02-22	$3.99	$4.01	$3.97	$3.97	$3.97	5,765
2023-02-21	$4.07	$4.08	$3.97	$3.97	$3.97	8,244
2023-02-17	$4.07	$4.07	$3.96	$4.02	$4.02	2,028
2023-02-16	$3.94	$4.05	$3.94	$4.05	$4.05	20,371
2023-02-15	$3.97	$4.03	$3.97	$3.98	$3.98	5,271
2023-02-14	$3.98	$4.00	$3.98	$4.00	$4.00	2,362
2023-02-13	$3.98	$4.03	$3.98	$4.00	$4.00	3,527
2023-02-10	$4.00	$4.00	$3.98	$3.98	$3.98	11,152
2023-02-09	$3.99	$4.01	$3.95	$4.01	$4.01	8,213
2023-02-08	$4.02	$4.03	$4.00	$4.02	$4.02	4,207
2023-02-07	$4.06	$4.09	$4.00	$4.00	$4.00	8,603
2023-02-06	$4.00	$4.12	$4.00	$4.00	$4.00	71,270
2023-02-03	$4.06	$4.11	$4.05	$4.06	$4.06	14,777
2023-02-02	$4.02	$4.09	$4.00	$4.09	$4.06	5,621
2023-02-01	$4.01	$4.10	$4.00	$4.00	$3.97	3,764
2023-01-31	$4.02	$4.09	$3.97	$4.03	$4.00	17,710
2023-01-30	$4.01	$4.04	$4.01	$4.01	$4.01	7,352
2023-01-27	$3.97	$4.02	$3.97	$3.98	$3.98	1,323
2023-01-26	$4.00	$4.00	$3.98	$4.00	$4.00	3,684
2023-01-25	$3.98	$4.02	$3.96	$3.99	$3.99	78,538
2023-01-24	$4.04	$4.04	$4.00	$4.00	$4.00	8,350
2023-01-23	$3.99	$4.03	$3.95	$4.00	$4.00	20,612
2023-01-20	$3.95	$4.00	$3.95	$4.00	$4.00	2,061
2023-01-19	$3.91	$4.00	$3.91	$3.99	$3.99	30,702
2023-01-18	$3.99	$4.00	$3.95	$3.96	$3.96	30,780
2023-01-17	$3.99	$4.00	$3.95	$3.99	$3.99	155,409
2023-01-13	$3.89	$3.98	$3.89	$3.98	$3.98	290,144
2023-01-12	$3.89	$3.93	$3.89	$3.93	$3.93	6,495
2023-01-11	$3.89	$3.94	$3.89	$3.89	$3.89	1,404
2023-01-10	$3.89	$3.95	$3.89	$3.89	$3.89	102,886
2023-01-09	$3.98	$3.98	$3.88	$3.88	$3.88	20,233
2023-01-06	$3.96	$3.99	$3.94	$3.96	$3.96	8,851
2023-01-05	$3.86	$3.99	$3.86	$3.98	$3.98	13,601
2023-01-04	$3.99	$3.99	$3.86	$3.95	$3.95	27,537
2023-01-03	$3.98	$3.99	$3.93	$3.93	$3.93	2,800
2022-12-30	$3.93	$3.94	$3.93	$3.94	$3.94	615
2022-12-29	$3.95	$3.98	$3.94	$3.98	$3.98	151,069
2022-12-28	$3.93	$3.96	$3.93	$3.94	$3.94	2,210
2022-12-27	$3.99	$3.99	$3.93	$3.95	$3.95	12,671
2022-12-23	$3.94	$4.01	$3.94	$3.99	$3.99	1,356
2022-12-22	$4.00	$4.04	$3.93	$4.04	$4.04	5,155
2022-12-21	$4.02	$4.02	$4.01	$4.02	$4.02	1,837
2022-12-20	$3.95	$4.09	$3.95	$3.98	$3.98	1,740
2022-12-19	$4.10	$4.10	$3.98	$3.98	$3.98	3,496
2022-12-16	$3.97	$4.10	$3.95	$4.10	$4.10	36,657
2022-12-15	$3.98	$4.00	$3.95	$4.00	$4.00	4,049
2022-12-14	$4.00	$4.01	$3.98	$4.01	$4.01	19,761
2022-12-13	$4.00	$4.01	$4.00	$4.00	$4.00	19,153
2022-12-12	$4.00	$4.02	$4.00	$4.00	$4.00	10,900
2022-12-09	$4.00	$4.02	$4.00	$4.00	$4.00	3,608
2022-12-08	$4.01	$4.04	$4.00	$4.00	$4.00	2,877
2022-12-07	$4.00	$4.01	$4.00	$4.00	$4.00	5,330
2022-12-06	$3.89	$4.01	$3.89	$4.00	$4.00	11,562
2022-12-05	$4.00	$4.02	$3.94	$3.97	$3.97	15,612
2022-12-02	$4.07	$4.08	$4.03	$4.03	$4.03	4,143
2022-12-01	$4.00	$4.06	$4.00	$4.03	$4.03	1,704
2022-11-30	$4.10	$4.10	$4.00	$4.09	$4.09	3,816
2022-11-29	$4.03	$4.03	$4.01	$4.02	$4.02	2,723
2022-11-28	$4.00	$4.05	$4.00	$4.00	$4.00	8,145
2022-11-25	$4.00	$4.03	$4.00	$4.00	$4.00	758
2022-11-23	$4.02	$4.02	$4.01	$4.01	$4.01	824
2022-11-22	$4.05	$4.08	$4.03	$4.04	$4.04	10,651
2022-11-21	$4.02	$4.05	$4.00	$4.03	$4.03	15,742
2022-11-18	$4.03	$4.06	$4.01	$4.04	$4.04	4,449
2022-11-17	$3.97	$4.05	$3.97	$4.03	$4.03	11,644
2022-11-16	$3.98	$3.98	$3.97	$3.98	$3.98	4,487
2022-11-15	$3.98	$3.98	$3.97	$3.97	$3.97	52,781
2022-11-14	$3.90	$3.98	$3.90	$3.95	$3.95	16,013
2022-11-11	$3.96	$3.98	$3.87	$3.90	$3.90	20,892
2022-11-10	$3.98	$3.98	$3.91	$3.92	$3.92	10,548
2022-11-09	$3.91	$3.97	$3.90	$3.97	$3.97	8,342
2022-11-08	$3.93	$3.99	$3.91	$3.91	$3.91	264,186
2022-11-07	$3.92	$3.98	$3.87	$3.91	$3.91	12,180
2022-11-04	$3.93	$3.94	$3.92	$3.94	$3.94	1,176
2022-11-03	$3.92	$3.93	$3.91	$3.93	$3.90	1,006
2022-11-02	$4.00	$4.08	$3.91	$3.99	$3.96	12,151
2022-11-01	$3.98	$4.03	$3.95	$4.00	$3.97	2,662
2022-10-31	$4.06	$4.08	$4.03	$4.03	$4.00	12,720
2022-10-28	$4.02	$4.08	$3.98	$4.08	$4.05	2,413
2022-10-27	$3.98	$4.09	$3.98	$4.09	$4.06	1,157
2022-10-26	$4.08	$4.09	$3.98	$4.02	$3.99	5,496
2022-10-25	$4.08	$4.08	$4.00	$4.01	$4.01	6,448
2022-10-24	$3.95	$4.09	$3.92	$4.06	$4.06	17,439
2022-10-21	$3.90	$4.00	$3.87	$4.00	$4.00	38,600
2022-10-20	$3.76	$3.84	$3.76	$3.84	$3.84	29,813
2022-10-19	$3.79	$3.86	$3.75	$3.75	$3.75	5,264
2022-10-18	$3.79	$3.81	$3.75	$3.79	$3.79	15,932
2022-10-17	$3.74	$3.74	$3.68	$3.71	$3.71	4,914
2022-10-14	$3.75	$3.75	$3.66	$3.71	$3.71	2,427
2022-10-13	$3.70	$3.80	$3.66	$3.72	$3.72	2,359
2022-10-12	$3.80	$3.80	$3.70	$3.71	$3.71	2,146
2022-10-11	$3.71	$3.73	$3.70	$3.70	$3.70	7,171
2022-10-10	$3.72	$3.72	$3.71	$3.71	$3.71	2,234
2022-10-07	$3.72	$3.74	$3.71	$3.71	$3.71	2,789
2022-10-06	$3.81	$3.81	$3.71	$3.76	$3.76	53,229
2022-10-05	$3.86	$3.86	$3.77	$3.77	$3.77	1,873
2022-10-04	$3.78	$3.86	$3.77	$3.77	$3.77	4,247
2022-10-03	$3.86	$3.86	$3.80	$3.80	$3.80	4,456
2022-09-30	$3.80	$3.80	$3.80	$3.80	$3.80	6,248
2022-09-29	$3.80	$3.82	$3.80	$3.82	$3.82	2,996
2022-09-28	$3.80	$3.81	$3.80	$3.80	$3.80	3,002
2022-09-27	$3.85	$3.85	$3.80	$3.81	$3.81	697
2022-09-26	$3.81	$3.84	$3.80	$3.80	$3.80	34,152
2022-09-23	$3.81	$3.81	$3.81	$3.81	$3.81	938
2022-09-22	$3.85	$3.85	$3.81	$3.84	$3.84	3,182
2022-09-21	$3.81	$3.85	$3.81	$3.85	$3.85	4,282
2022-09-20	$3.81	$3.87	$3.81	$3.86	$3.86	5,124
2022-09-19	$3.85	$3.88	$3.85	$3.87	$3.87	3,911
2022-09-16	$3.91	$3.91	$3.81	$3.81	$3.81	26,303
2022-09-15	$3.90	$3.92	$3.90	$3.92	$3.92	9,534
2022-09-14	$3.88	$3.92	$3.87	$3.87	$3.87	23,451
2022-09-13	$3.92	$3.92	$3.87	$3.87	$3.87	1,082
2022-09-12	$3.94	$3.94	$3.90	$3.92	$3.92	3,014
2022-09-09	$3.86	$3.88	$3.86	$3.88	$3.88	1,797
2022-09-08	$3.95	$3.95	$3.83	$3.85	$3.85	1,089
2022-09-07	$3.82	$3.92	$3.82	$3.87	$3.87	3,029
2022-09-06	$3.88	$3.90	$3.81	$3.90	$3.90	7,311
2022-09-02	$3.83	$3.84	$3.83	$3.84	$3.84	3,709
2022-09-01	$3.81	$3.83	$3.81	$3.81	$3.81	9,124
2022-08-31	$3.81	$3.86	$3.80	$3.80	$3.80	7,567
2022-08-30	$3.89	$3.89	$3.80	$3.81	$3.81	7,787
2022-08-29	$3.90	$3.92	$3.81	$3.81	$3.81	16,226
2022-08-26	$3.95	$3.97	$3.93	$3.93	$3.93	2,283
2022-08-25	$3.95	$3.95	$3.95	$3.95	$3.95	647
2022-08-24	$3.95	$4.02	$3.95	$3.98	$3.98	5,898
2022-08-23	$3.99	$3.99	$3.93	$3.95	$3.95	6,259
2022-08-22	$3.99	$4.00	$3.90	$3.95	$3.95	12,859
2022-08-19	$3.98	$4.04	$3.95	$3.95	$3.95	6,168
2022-08-18	$3.94	$4.03	$3.92	$3.98	$3.98	2,123
2022-08-17	$3.95	$3.96	$3.90	$3.91	$3.91	11,538
2022-08-16	$3.96	$4.00	$3.90	$3.93	$3.93	9,018
2022-08-15	$3.98	$4.02	$3.94	$3.96	$3.96	6,314
2022-08-12	$3.96	$4.01	$3.95	$3.98	$3.98	1,273
2022-08-11	$4.02	$4.05	$3.92	$4.03	$4.03	52,438
2022-08-10	$3.92	$3.99	$3.92	$3.99	$3.99	3,216
2022-08-09	$3.90	$3.96	$3.90	$3.90	$3.90	3,739
2022-08-08	$3.92	$3.98	$3.90	$3.92	$3.92	6,791
2022-08-05	$3.90	$4.02	$3.90	$3.94	$3.94	5,456
2022-08-04	$3.99	$4.02	$3.93	$3.95	$3.92	10,165
2022-08-03	$4.00	$4.01	$3.98	$3.99	$3.96	3,870
2022-08-02	$4.02	$4.02	$3.93	$4.00	$3.97	4,051
2022-08-01	$3.96	$4.00	$3.96	$4.00	$3.97	2,722
2022-07-29	$3.96	$4.00	$3.93	$3.94	$3.91	3,204
2022-07-28	$3.98	$4.00	$3.92	$3.93	$3.90	6,250
2022-07-27	$3.92	$4.00	$3.92	$4.00	$3.97	8,319
2022-07-26	$3.83	$3.94	$3.83	$3.91	$3.88	2,235
2022-07-25	$3.90	$3.99	$3.87	$3.88	$3.85	6,544
2022-07-22	$3.86	$3.92	$3.86	$3.92	$3.89	919
2022-07-21	$3.91	$3.91	$3.90	$3.90	$3.87	5,499
2022-07-20	$3.83	$3.97	$3.83	$3.90	$3.87	1,534
2022-07-19	$3.92	$3.96	$3.80	$3.85	$3.82	51,805
2022-07-18	$3.93	$3.95	$3.92	$3.92	$3.89	1,127
2022-07-15	$3.89	$3.94	$3.89	$3.92	$3.89	1,780
2022-07-14	$4.00	$4.00	$3.89	$3.92	$3.89	28,094
2022-07-13	$3.95	$4.00	$3.95	$4.00	$3.97	1,309
2022-07-12	$3.92	$3.94	$3.90	$3.92	$3.89	2,158
2022-07-11	$3.88	$4.00	$3.88	$3.90	$3.87	34,832
2022-07-08	$3.90	$3.99	$3.90	$3.99	$3.96	1,146
2022-07-07	$3.97	$3.99	$3.93	$3.95	$3.92	12,023
2022-07-06	$3.99	$3.99	$3.90	$3.93	$3.90	1,085
2022-07-05	$3.95	$3.97	$3.90	$3.94	$3.91	2,094
2022-07-01	$3.94	$3.97	$3.90	$3.92	$3.89	6,108
2022-06-30	$3.92	$3.96	$3.92	$3.94	$3.91	41,708
2022-06-29	$3.97	$3.97	$3.93	$3.94	$3.91	2,320
2022-06-28	$3.97	$3.97	$3.94	$3.94	$3.91	17,017
2022-06-27	$3.97	$3.97	$3.94	$3.94	$3.91	30,020
2022-06-24	$3.97	$3.97	$3.93	$3.97	$3.94	3,622
2022-06-23	$3.95	$4.02	$3.92	$3.93	$3.90	30,584
2022-06-22	$3.97	$4.03	$3.97	$3.97	$3.94	5,521
2022-06-21	$3.93	$3.97	$3.90	$3.97	$3.94	23,134
2022-06-17	$3.96	$3.97	$3.93	$3.93	$3.90	7,105
2022-06-16	$4.09	$4.09	$3.93	$3.95	$3.92	52,716
2022-06-15	$3.93	$3.99	$3.93	$3.95	$3.92	17,951
2022-06-14	$3.95	$4.03	$3.93	$3.93	$3.90	85,569
2022-06-13	$3.95	$3.99	$3.94	$3.95	$3.92	2,929
2022-06-10	$3.94	$4.04	$3.93	$3.98	$3.95	111,545
2022-06-09	$4.01	$4.05	$3.95	$3.99	$3.96	14,236
2022-06-08	$3.98	$4.07	$3.98	$4.04	$4.01	6,063
2022-06-07	$4.07	$4.08	$4.01	$4.04	$4.01	8,228
2022-06-06	$4.06	$4.07	$3.99	$3.99	$3.96	3,254
2022-06-03	$3.94	$4.04	$3.94	$3.99	$3.96	6,768
2022-06-02	$3.95	$4.05	$3.93	$3.96	$3.93	28,640
2022-06-01	$3.96	$4.06	$3.96	$3.98	$3.95	892
2022-05-31	$4.01	$4.01	$3.98	$3.98	$3.95	2,157
2022-05-27	$4.08	$4.08	$3.98	$4.01	$3.98	2,759
2022-05-26	$4.01	$4.04	$3.97	$3.99	$3.96	3,856
2022-05-25	$3.97	$4.05	$3.97	$3.97	$3.94	1,399
2022-05-24	$4.07	$4.07	$4.01	$4.01	$3.98	13,037
2022-05-23	$4.05	$4.08	$3.95	$3.99	$3.96	6,328
2022-05-20	$4.01	$4.02	$3.96	$3.98	$3.95	13,661
2022-05-19	$3.99	$4.01	$3.93	$4.00	$3.97	20,548
2022-05-18	$3.98	$4.05	$3.98	$3.99	$3.96	6,161
2022-05-17	$3.98	$3.98	$3.96	$3.96	$3.93	4,013
2022-05-16	$3.95	$4.00	$3.95	$3.98	$3.95	10,999
2022-05-13	$3.98	$4.05	$3.95	$3.98	$3.95	6,261
2022-05-12	$3.98	$4.02	$3.96	$3.98	$3.95	26,886
2022-05-11	$4.00	$4.01	$3.98	$3.98	$3.95	16,143
2022-05-10	$3.98	$4.02	$3.98	$3.99	$3.96	17,508
2022-05-09	$4.03	$4.03	$3.98	$3.99	$3.96	26,573
2022-05-06	$4.05	$4.05	$4.00	$4.00	$3.97	19,702
2022-05-05	$4.10	$4.10	$4.02	$4.05	$3.99	10,864
2022-05-04	$4.02	$4.07	$3.95	$4.07	$4.01	5,581
2022-05-03	$3.95	$4.10	$3.93	$4.01	$3.95	23,793
2022-05-02	$3.95	$3.99	$3.95	$3.95	$3.89	3,813
2022-04-29	$4.02	$4.02	$3.94	$3.97	$3.91	2,427
2022-04-28	$3.94	$4.03	$3.94	$4.01	$3.95	1,573
2022-04-27	$3.94	$3.98	$3.93	$3.97	$3.91	3,994
2022-04-26	$3.96	$4.00	$3.96	$3.96	$3.90	1,857
2022-04-25	$4.10	$4.10	$3.93	$4.00	$3.94	7,002
2022-04-22	$4.08	$4.08	$4.04	$4.04	$3.98	3,143
2022-04-21	$4.10	$4.10	$4.07	$4.08	$4.02	4,065
2022-04-20	$4.14	$4.14	$4.08	$4.08	$4.02	9,289
2022-04-19	$4.10	$4.14	$4.04	$4.08	$4.02	55,442
2022-04-18	$4.04	$4.05	$3.92	$3.92	$3.86	1,973
2022-04-14	$3.96	$3.97	$3.94	$3.97	$3.91	6,812
2022-04-13	$3.96	$4.04	$3.96	$3.99	$3.93	6,850
2022-04-12	$4.00	$4.01	$3.95	$3.99	$3.93	9,765
2022-04-11	$4.01	$4.01	$4.00	$4.01	$3.95	3,966
2022-04-08	$4.00	$4.04	$4.00	$4.04	$3.98	3,117
2022-04-07	$4.00	$4.01	$3.99	$4.00	$3.94	4,914
2022-04-06	$4.05	$4.05	$3.99	$3.99	$3.93	2,294
2022-04-05	$4.07	$4.07	$3.99	$3.99	$3.93	2,957
2022-04-04	$4.03	$4.09	$4.02	$4.05	$3.99	3,909
2022-04-01	$4.14	$4.15	$4.03	$4.06	$4.00	9,178
2022-03-31	$4.08	$4.15	$4.04	$4.04	$3.98	12,246
2022-03-30	$4.11	$4.13	$4.09	$4.12	$4.06	2,468
2022-03-29	$4.07	$4.15	$4.07	$4.08	$4.02	3,607
2022-03-28	$4.07	$4.10	$4.07	$4.10	$4.04	2,440
2022-03-25	$4.08	$4.10	$4.08	$4.10	$4.04	1,836
2022-03-24	$4.11	$4.11	$4.11	$4.11	$4.05	160
2022-03-23	$4.08	$4.14	$4.08	$4.08	$4.02	1,269
2022-03-22	$4.14	$4.15	$4.03	$4.13	$4.07	5,298
2022-03-21	$4.08	$4.15	$4.06	$4.15	$4.09	8,017
2022-03-18	$4.05	$4.11	$4.02	$4.09	$4.03	8,942
2022-03-17	$4.16	$4.16	$4.01	$4.09	$4.03	2,963
2022-03-16	$4.00	$4.12	$3.99	$4.01	$3.95	2,832
2022-03-15	$4.03	$4.05	$3.96	$3.99	$3.93	7,192
2022-03-14	$4.01	$4.10	$4.00	$4.00	$3.94	4,748
2022-03-11	$4.06	$4.08	$4.00	$4.04	$3.98	5,552
2022-03-10	$4.04	$4.06	$3.95	$4.06	$4.00	18,806
2022-03-09	$4.10	$4.18	$4.02	$4.05	$3.98	16,785
2022-03-08	$4.10	$4.15	$4.00	$4.00	$3.94	12,905
2022-03-07	$4.21	$4.21	$4.00	$4.01	$3.95	29,475
2022-03-04	$4.15	$4.18	$4.10	$4.13	$4.07	13,564
2022-03-03	$4.15	$4.18	$4.15	$4.17	$4.11	6,163
2022-03-02	$4.30	$4.30	$4.15	$4.15	$4.09	9,176
2022-03-01	$4.26	$4.26	$4.15	$4.15	$4.09	6,949
2022-02-28	$4.24	$4.32	$4.21	$4.24	$4.18	3,642
2022-02-25	$4.31	$4.31	$4.20	$4.20	$4.14	2,146
2022-02-24	$4.51	$4.51	$4.20	$4.25	$4.19	32,586
2022-02-23	$4.51	$4.52	$4.41	$4.50	$4.43	24,451
2022-02-22	$4.44	$4.51	$4.39	$4.48	$4.41	24,156
2022-02-18	$4.39	$4.46	$4.37	$4.37	$4.30	31,894
2022-02-17	$4.36	$4.46	$4.35	$4.41	$4.34	14,373
2022-02-16	$4.35	$4.37	$4.35	$4.35	$4.28	26,787
2022-02-15	$4.30	$4.35	$4.30	$4.33	$4.27	20,696
2022-02-14	$4.30	$4.35	$4.30	$4.30	$4.24	24,705
2022-02-11	$4.40	$4.42	$4.37	$4.37	$4.30	23,014
2022-02-10	$4.16	$4.41	$4.16	$4.40	$4.33	11,782
2022-02-09	$4.40	$4.46	$4.40	$4.41	$4.35	4,129
2022-02-08	$4.47	$4.47	$4.40	$4.44	$4.37	14,757
2022-02-07	$4.44	$4.50	$4.31	$4.48	$4.41	54,744
2022-02-04	$4.50	$4.50	$4.34	$4.35	$4.28	27,832
2022-02-03	$4.20	$4.50	$4.20	$4.50	$4.41	52,748
2022-02-02	$4.30	$4.48	$4.18	$4.18	$4.09	32,727
2022-02-01	$4.26	$4.26	$4.15	$4.23	$4.14	3,154
2022-01-31	$4.30	$4.40	$4.25	$4.29	$4.20	47,957
2022-01-28	$4.25	$4.30	$4.25	$4.30	$4.21	21,987
2022-01-27	$4.27	$4.32	$4.22	$4.25	$4.16	48,312
2022-01-26	$4.06	$4.30	$4.05	$4.20	$4.11	36,738
2022-01-25	$3.99	$4.12	$3.94	$4.03	$3.95	24,703
2022-01-24	$3.84	$3.94	$3.84	$3.93	$3.85	7,252
2022-01-21	$3.90	$3.93	$3.85	$3.92	$3.84	4,064
2022-01-20	$4.02	$4.02	$3.98	$3.98	$3.90	1,106
2022-01-19	$3.98	$4.01	$3.95	$4.01	$3.93	3,826
2022-01-18	$4.03	$4.03	$3.96	$3.98	$3.90	1,635
2022-01-14	$4.00	$4.04	$3.95	$4.01	$3.93	11,168
2022-01-13	$4.02	$4.15	$4.02	$4.06	$3.98	54,773
2022-01-12	$3.95	$4.02	$3.95	$4.00	$3.92	16,374
2022-01-11	$3.97	$3.97	$3.81	$3.95	$3.87	25,782
2022-01-10	$3.97	$3.98	$3.97	$3.97	$3.89	5,634
2022-01-07	$3.91	$3.98	$3.91	$3.98	$3.90	1,949
2022-01-06	$3.94	$3.96	$3.90	$3.90	$3.82	21,420
2022-01-05	$3.90	$3.98	$3.88	$3.95	$3.87	19,568
2022-01-04	$3.89	$3.89	$3.85	$3.85	$3.77	17,338
2022-01-03	$3.88	$3.90	$3.86	$3.87	$3.79	3,594
2021-12-31	$3.85	$3.86	$3.85	$3.86	$3.78	1,160
2021-12-30	$3.87	$3.87	$3.85	$3.85	$3.77	5,949
2021-12-29	$3.85	$3.85	$3.85	$3.85	$3.77	330
2021-12-28	$3.85	$3.85	$3.82	$3.85	$3.77	5,562
2021-12-27	$3.88	$3.88	$3.81	$3.85	$3.77	3,366
2021-12-23	$3.86	$3.86	$3.85	$3.85	$3.77	3,336
2021-12-22	$3.85	$3.85	$3.85	$3.85	$3.77	7,703
2021-12-21	$3.85	$3.86	$3.85	$3.86	$3.78	1,394
2021-12-20	$3.85	$3.87	$3.85	$3.86	$3.78	8,418
2021-12-17	$3.85	$3.87	$3.85	$3.86	$3.78	4,101
2021-12-16	$3.86	$3.87	$3.85	$3.86	$3.78	2,420
2021-12-15	$3.85	$3.90	$3.85	$3.85	$3.77	7,433
2021-12-14	$3.87	$3.90	$3.85	$3.85	$3.77	3,123
2021-12-13	$3.87	$3.95	$3.87	$3.90	$3.82	15,333
2021-12-10	$3.90	$3.92	$3.85	$3.89	$3.81	8,791
2021-12-09	$3.90	$3.90	$3.85	$3.85	$3.77	5,160
2021-12-08	$3.85	$3.86	$3.84	$3.85	$3.78	2,831
2021-12-07	$3.83	$3.84	$3.75	$3.80	$3.72	30,148
2021-12-06	$3.87	$3.87	$3.79	$3.82	$3.74	9,809
2021-12-03	$3.90	$3.90	$3.82	$3.89	$3.81	5,168
2021-12-02	$3.85	$3.89	$3.85	$3.89	$3.81	2,801
2021-12-01	$3.87	$3.87	$3.80	$3.80	$3.72	4,424
2021-11-30	$3.82	$3.83	$3.76	$3.83	$3.75	15,761
2021-11-29	$3.95	$3.95	$3.82	$3.82	$3.74	5,776
2021-11-26	$3.98	$3.98	$3.95	$3.95	$3.87	3,449
2021-11-24	$3.95	$3.98	$3.95	$3.96	$3.88	10,723
2021-11-23	$3.82	$3.96	$3.81	$3.95	$3.87	24,935
2021-11-22	$3.79	$3.82	$3.72	$3.76	$3.68	19,380
2021-11-19	$3.70	$3.81	$3.68	$3.75	$3.67	42,618
2021-11-18	$3.76	$3.84	$3.70	$3.75	$3.67	23,824
2021-11-17	$3.82	$3.82	$3.73	$3.74	$3.66	11,224
2021-11-16	$3.78	$3.80	$3.72	$3.80	$3.72	12,477
2021-11-15	$3.82	$3.82	$3.78	$3.78	$3.70	14,910
2021-11-12	$3.95	$3.95	$3.79	$3.81	$3.73	16,113
2021-11-11	$3.83	$3.87	$3.80	$3.81	$3.73	14,287
2021-11-10	$3.84	$3.90	$3.81	$3.84	$3.76	10,134
2021-11-09	$3.97	$3.97	$3.80	$3.84	$3.76	12,813
2021-11-08	$3.91	$3.98	$3.91	$3.96	$3.88	4,203
2021-11-05	$3.93	$3.94	$3.90	$3.90	$3.82	23,554
2021-11-04	$3.97	$3.97	$3.92	$3.95	$3.84	1,596
2021-11-03	$3.97	$3.97	$3.94	$3.95	$3.84	3,488
2021-11-02	$3.95	$4.02	$3.95	$4.01	$3.90	10,798
2021-11-01	$3.94	$4.03	$3.94	$3.95	$3.84	3,947
2021-10-29	$3.84	$4.06	$3.83	$3.99	$3.88	24,373
2021-10-28	$3.89	$3.89	$3.83	$3.84	$3.74	5,220
2021-10-27	$3.86	$3.87	$3.83	$3.84	$3.74	5,839
2021-10-26	$3.82	$3.94	$3.82	$3.92	$3.81	38,595
2021-10-25	$3.85	$3.98	$3.85	$3.93	$3.82	185,547
2021-10-22	$4.00	$4.00	$3.89	$3.89	$3.79	5,909
2021-10-21	$3.85	$3.94	$3.85	$3.92	$3.81	3,430
2021-10-20	$3.88	$4.00	$3.88	$3.89	$3.79	3,788
2021-10-19	$3.94	$3.94	$3.90	$3.93	$3.82	13,292
2021-10-18	$3.83	$3.94	$3.83	$3.88	$3.78	12,234
2021-10-15	$3.82	$3.87	$3.80	$3.82	$3.72	10,594
2021-10-14	$3.89	$3.89	$3.79	$3.81	$3.71	2,438
2021-10-13	$3.89	$3.89	$3.80	$3.80	$3.70	4,343
2021-10-12	$3.85	$3.85	$3.83	$3.84	$3.74	3,575
2021-10-11	$3.93	$3.93	$3.86	$3.86	$3.76	3,464
2021-10-08	$3.89	$3.89	$3.89	$3.89	$3.79	640
2021-10-07	$3.89	$3.92	$3.88	$3.88	$3.78	5,834
2021-10-06	$3.95	$3.97	$3.88	$3.88	$3.78	2,311
2021-10-05	$3.91	$4.00	$3.91	$3.99	$3.88	1,277
2021-10-04	$3.89	$3.95	$3.87	$3.91	$3.81	6,769
2021-10-01	$3.89	$4.00	$3.88	$3.89	$3.79	7,037
2021-09-30	$3.89	$3.91	$3.86	$3.88	$3.78	6,468
2021-09-29	$3.90	$3.90	$3.86	$3.87	$3.77	7,962
2021-09-28	$3.87	$3.90	$3.86	$3.87	$3.77	252,822
2021-09-27	$3.90	$3.90	$3.83	$3.87	$3.77	2,418
2021-09-24	$3.93	$3.93	$3.86	$3.88	$3.78	2,055
2021-09-23	$3.88	$3.93	$3.88	$3.93	$3.82	12,052
2021-09-22	$3.97	$3.97	$3.88	$3.90	$3.80	4,987
2021-09-21	$3.93	$4.00	$3.84	$3.90	$3.80	5,258
2021-09-20	$4.00	$4.00	$3.88	$3.92	$3.81	4,889
2021-09-17	$3.82	$4.00	$3.76	$4.00	$3.89	42,727
2021-09-16	$3.81	$3.92	$3.76	$3.88	$3.78	7,805
2021-09-15	$3.72	$3.88	$3.72	$3.85	$3.75	19,820
2021-09-14	$3.73	$3.75	$3.72	$3.74	$3.64	4,257
2021-09-13	$3.73	$3.80	$3.71	$3.72	$3.62	3,844
2021-09-10	$3.76	$3.82	$3.73	$3.73	$3.63	2,137
2021-09-09	$3.81	$3.82	$3.76	$3.80	$3.70	2,870
2021-09-08	$3.80	$3.81	$3.72	$3.81	$3.71	10,230
2021-09-07	$3.72	$3.78	$3.70	$3.70	$3.60	21,339
2021-09-03	$3.73	$3.77	$3.73	$3.73	$3.63	9,052
2021-09-02	$3.79	$3.88	$3.73	$3.75	$3.65	32,652
2021-09-01	$3.94	$3.94	$3.79	$3.85	$3.75	13,351
2021-08-31	$3.90	$3.95	$3.90	$3.90	$3.80	4,581
2021-08-30	$3.91	$3.94	$3.88	$3.88	$3.78	3,822
2021-08-27	$3.94	$3.97	$3.88	$3.92	$3.81	7,914
2021-08-26	$3.83	$3.96	$3.83	$3.94	$3.83	4,518
2021-08-25	$3.82	$3.82	$3.80	$3.80	$3.70	2,445
2021-08-24	$3.75	$3.90	$3.75	$3.90	$3.80	12,366
2021-08-23	$3.79	$3.79	$3.71	$3.75	$3.65	13,122
2021-08-20	$3.74	$3.76	$3.73	$3.76	$3.66	5,610
2021-08-19	$3.77	$3.83	$3.77	$3.78	$3.68	3,997
2021-08-18	$3.87	$3.88	$3.80	$3.80	$3.70	3,101
2021-08-17	$3.82	$3.89	$3.75	$3.78	$3.68	4,894
2021-08-16	$3.91	$3.94	$3.83	$3.83	$3.73	9,294
2021-08-13	$3.94	$3.94	$3.91	$3.92	$3.81	1,242
2021-08-12	$3.93	$3.97	$3.85	$3.94	$3.83	4,721
2021-08-11	$3.91	$3.97	$3.91	$3.97	$3.86	9,614
2021-08-10	$3.92	$3.94	$3.88	$3.92	$3.81	3,780
2021-08-09	$3.93	$3.97	$3.90	$3.94	$3.83	3,704
2021-08-06	$3.80	$3.97	$3.80	$3.93	$3.83	17,936
2021-08-05	$3.85	$3.85	$3.77	$3.85	$3.75	24,905
2021-08-04	$3.75	$3.88	$3.73	$3.88	$3.78	85,353
2021-08-03	$3.80	$3.80	$3.72	$3.76	$3.66	2,975
2021-08-02	$3.83	$3.85	$3.77	$3.85	$3.75	9,364
2021-07-30	$3.77	$3.85	$3.76	$3.79	$3.69	16,372
2021-07-29	$3.69	$3.92	$3.69	$3.90	$3.77	74,483
2021-07-28	$3.71	$3.80	$3.70	$3.73	$3.61	24,617
2021-07-27	$3.90	$3.94	$3.73	$3.74	$3.62	55,904
2021-07-26	$3.88	$3.93	$3.81	$3.90	$3.77	18,525
2021-07-23	$3.91	$3.91	$3.81	$3.85	$3.72	42,805
2021-07-22	$3.97	$4.00	$3.86	$3.91	$3.78	8,920
2021-07-21	$3.85	$4.00	$3.85	$3.94	$3.81	11,118
2021-07-20	$3.72	$3.98	$3.72	$3.81	$3.68	29,155
2021-07-19	$3.77	$3.81	$3.70	$3.73	$3.61	30,236
2021-07-16	$3.81	$3.81	$3.73	$3.73	$3.61	10,366
2021-07-15	$3.77	$3.81	$3.77	$3.79	$3.66	7,635
2021-07-14	$3.71	$3.80	$3.71	$3.75	$3.63	10,357
2021-07-13	$3.77	$3.79	$3.71	$3.72	$3.60	88,773
2021-07-12	$3.80	$3.82	$3.79	$3.81	$3.68	12,900
2021-07-09	$3.82	$3.83	$3.80	$3.80	$3.67	12,660
2021-07-08	$3.91	$3.91	$3.81	$3.84	$3.71	3,767
2021-07-07	$3.89	$3.89	$3.89	$3.89	$3.76	1,843
2021-07-06	$3.97	$3.99	$3.85	$3.85	$3.72	6,494
2021-07-02	$3.92	$3.99	$3.89	$3.96	$3.83	21,483
2021-07-01	$3.94	$3.94	$3.86	$3.86	$3.73	4,841
2021-06-30	$3.88	$3.94	$3.80	$3.93	$3.80	16,733
2021-06-29	$3.94	$3.99	$3.88	$3.88	$3.75	13,663
2021-06-28	$3.90	$4.01	$3.90	$3.95	$3.82	40,977
2021-06-25	$3.90	$3.96	$3.75	$3.77	$3.64	98,246
2021-06-24	$3.95	$3.95	$3.90	$3.90	$3.77	10,268
2021-06-23	$3.91	$3.97	$3.90	$3.92	$3.79	4,622
2021-06-22	$3.98	$3.99	$3.90	$3.95	$3.82	8,994
2021-06-21	$4.00	$4.00	$3.95	$3.96	$3.83	9,367
2021-06-18	$3.95	$3.99	$3.95	$3.98	$3.85	25,493
2021-06-17	$3.96	$4.05	$3.96	$3.99	$3.86	16,430
2021-06-16	$4.06	$4.07	$3.96	$3.96	$3.83	6,540
2021-06-15	$4.10	$4.10	$4.01	$4.01	$3.88	7,523
2021-06-14	$4.07	$4.10	$4.02	$4.02	$3.89	6,152
2021-06-11	$4.02	$4.06	$4.02	$4.05	$3.92	17,040
2021-06-10	$4.11	$4.11	$4.05	$4.06	$3.93	6,647
2021-06-09	$4.15	$4.15	$4.07	$4.10	$3.96	5,503
2021-06-08	$4.05	$4.17	$4.05	$4.11	$3.97	4,350
2021-06-07	$4.13	$4.13	$4.05	$4.08	$3.94	7,739
2021-06-04	$4.17	$4.18	$4.13	$4.15	$4.01	5,350
2021-06-03	$4.13	$4.17	$4.13	$4.17	$4.03	8,643
2021-06-02	$4.13	$4.18	$4.13	$4.13	$3.99	5,933
2021-06-01	$4.19	$4.19	$4.12	$4.13	$3.99	5,192
2021-05-28	$4.12	$4.18	$4.10	$4.18	$4.04	2,141
2021-05-27	$4.10	$4.18	$4.07	$4.12	$3.98	20,595
2021-05-26	$4.16	$4.21	$4.12	$4.13	$3.99	7,830
2021-05-25	$4.23	$4.28	$4.18	$4.18	$4.04	4,763
2021-05-24	$4.22	$4.29	$4.22	$4.23	$4.09	12,364
2021-05-21	$4.23	$4.26	$4.21	$4.23	$4.09	12,893
2021-05-20	$4.25	$4.31	$4.23	$4.25	$4.11	11,973
2021-05-19	$4.35	$4.35	$4.25	$4.26	$4.12	5,405
2021-05-18	$4.32	$4.35	$4.30	$4.30	$4.16	11,497
2021-05-17	$4.29	$4.34	$4.26	$4.31	$4.17	12,775
2021-05-14	$4.28	$4.34	$4.23	$4.26	$4.12	13,749
2021-05-13	$4.23	$4.29	$4.22	$4.25	$4.11	17,830
2021-05-12	$4.30	$4.30	$4.20	$4.20	$4.06	19,144
2021-05-11	$4.24	$4.35	$4.24	$4.28	$4.14	24,876
2021-05-10	$4.21	$4.30	$4.18	$4.26	$4.12	5,702
2021-05-07	$4.30	$4.30	$4.25	$4.29	$4.15	9,417
2021-05-06	$4.19	$4.30	$4.19	$4.28	$4.14	22,166
2021-05-05	$4.20	$4.29	$4.11	$4.25	$4.11	23,935
2021-05-04	$4.19	$4.23	$4.15	$4.21	$4.07	8,643
2021-05-03	$4.20	$4.23	$4.11	$4.23	$4.09	7,066
2021-04-30	$4.22	$4.22	$4.10	$4.20	$4.06	25,010
2021-04-29	$4.30	$4.30	$4.19	$4.21	$4.05	41,956
2021-04-28	$4.25	$4.27	$4.25	$4.25	$4.08	14,123
2021-04-27	$4.19	$4.28	$4.18	$4.25	$4.08	75,771
2021-04-26	$4.20	$4.20	$4.15	$4.19	$4.03	14,662
2021-04-23	$4.11	$4.19	$4.07	$4.18	$4.02	51,346
2021-04-22	$3.93	$4.09	$3.93	$4.09	$3.93	21,790
2021-04-21	$3.94	$3.98	$3.83	$3.90	$3.75	32,554
2021-04-20	$4.00	$4.00	$3.90	$3.93	$3.78	11,951
2021-04-19	$4.00	$4.05	$4.00	$4.00	$3.84	14,668
2021-04-16	$4.00	$4.07	$4.00	$4.00	$3.84	58,065
2021-04-15	$4.01	$4.03	$3.97	$4.01	$3.85	22,943
2021-04-14	$4.04	$4.04	$3.92	$4.00	$3.84	7,556
2021-04-13	$3.91	$4.03	$3.81	$4.01	$3.85	46,512
2021-04-12	$3.80	$3.87	$3.76	$3.87	$3.72	72,529
2021-04-09	$3.82	$3.85	$3.67	$3.80	$3.65	81,597
2021-04-08	$3.91	$3.98	$3.78	$3.80	$3.65	223,584
2021-04-07	$4.02	$4.02	$3.91	$3.92	$3.77	10,821
2021-04-06	$4.01	$4.01	$3.91	$4.01	$3.85	8,752
2021-04-05	$4.00	$4.04	$3.91	$4.00	$3.84	12,760
2021-04-01	$4.11	$4.11	$3.90	$4.01	$3.85	64,987
2021-03-31	$4.02	$4.12	$3.95	$4.06	$3.90	36,017
2021-03-30	$4.17	$4.17	$4.00	$4.06	$3.90	11,351
2021-03-29	$4.15	$4.22	$4.12	$4.14	$3.98	15,485
2021-03-26	$4.08	$4.15	$4.03	$4.15	$3.99	22,117
2021-03-25	$4.15	$4.15	$4.01	$4.12	$3.96	82,352
2021-03-24	$4.07	$4.18	$4.00	$4.13	$3.97	43,494
2021-03-23	$4.23	$4.23	$3.95	$3.97	$3.82	19,466
2021-03-22	$4.21	$4.28	$3.99	$4.24	$4.08	48,309
2021-03-19	$4.30	$4.33	$4.15	$4.15	$3.99	46,946
2021-03-18	$4.28	$4.43	$4.09	$4.39	$4.22	66,099
2021-03-17	$4.07	$4.30	$3.96	$4.26	$4.09	99,695
2021-03-16	$4.16	$4.25	$3.91	$4.23	$4.07	56,230
2021-03-15	$3.96	$4.25	$3.87	$4.17	$4.01	119,867
2021-03-12	$3.77	$3.98	$3.74	$3.91	$3.76	84,905
2021-03-11	$3.83	$3.83	$3.72	$3.75	$3.60	23,495
2021-03-10	$3.72	$3.85	$3.72	$3.77	$3.62	53,618
2021-03-09	$3.80	$3.93	$3.78	$3.79	$3.64	27,918
2021-03-08	$3.59	$3.93	$3.59	$3.93	$3.78	71,412
2021-03-05	$3.67	$3.68	$3.57	$3.65	$3.51	67,099
2021-03-04	$3.76	$3.76	$3.55	$3.68	$3.54	106,289
2021-03-03	$3.75	$3.90	$3.67	$3.72	$3.58	85,500
2021-03-02	$3.79	$3.83	$3.70	$3.74	$3.59	62,242
2021-03-01	$3.75	$3.92	$3.69	$3.83	$3.68	204,419
2021-02-26	$4.04	$4.15	$3.75	$3.90	$3.75	400,470
2021-02-25	$4.80	$5.34	$4.01	$4.35	$4.18	5,791,428
2021-02-24	$4.06	$4.15	$4.05	$4.11	$3.95	37,412
2021-02-23	$4.04	$4.10	$3.88	$4.03	$3.87	29,763
2021-02-22	$3.95	$4.10	$3.91	$4.06	$3.90	43,111
2021-02-19	$3.73	$3.93	$3.73	$3.92	$3.77	22,089
2021-02-18	$3.80	$3.83	$3.76	$3.76	$3.61	12,195
2021-02-17	$3.99	$4.00	$3.84	$3.84	$3.69	10,176
2021-02-16	$4.00	$4.00	$3.95	$3.96	$3.81	16,404
2021-02-12	$3.94	$3.95	$3.88	$3.93	$3.78	4,548
2021-02-11	$3.87	$3.95	$3.79	$3.91	$3.76	48,779
2021-02-10	$3.81	$3.92	$3.69	$3.88	$3.73	63,002
2021-02-09	$3.71	$3.91	$3.62	$3.86	$3.71	34,973
2021-02-08	$3.86	$3.89	$3.67	$3.77	$3.62	43,763
2021-02-05	$3.69	$4.08	$3.65	$3.89	$3.74	177,443
2021-02-04	$3.47	$3.70	$3.41	$3.66	$3.50	24,929
2021-02-03	$3.46	$3.50	$3.41	$3.41	$3.26	6,513
2021-02-02	$3.46	$3.46	$3.41	$3.41	$3.26	1,982
2021-02-01	$3.40	$3.46	$3.39	$3.42	$3.26	4,696
2021-01-29	$3.44	$3.47	$3.39	$3.40	$3.25	22,593
2021-01-28	$3.35	$3.44	$3.35	$3.41	$3.26	7,541
2021-01-27	$3.47	$3.47	$3.35	$3.36	$3.21	8,233
2021-01-26	$3.49	$3.49	$3.47	$3.47	$3.31	6,807
2021-01-25	$3.52	$3.57	$3.38	$3.51	$3.35	17,988
2021-01-22	$3.45	$3.58	$3.40	$3.58	$3.42	4,555
2021-01-21	$3.49	$3.49	$3.47	$3.47	$3.31	2,246
2021-01-20	$3.48	$3.58	$3.47	$3.48	$3.32	8,463
2021-01-19	$3.58	$3.58	$3.42	$3.50	$3.34	8,916
2021-01-15	$3.31	$3.80	$3.31	$3.61	$3.45	26,105
2021-01-14	$3.30	$3.43	$3.30	$3.40	$3.25	12,966
2021-01-13	$3.31	$3.33	$3.26	$3.30	$3.15	10,648
2021-01-12	$3.27	$3.33	$3.24	$3.30	$3.15	8,695
2021-01-11	$3.22	$3.27	$3.20	$3.26	$3.11	12,399
2021-01-08	$3.28	$3.29	$3.28	$3.28	$3.13	13,725
2021-01-07	$3.16	$3.27	$3.16	$3.27	$3.12	4,366
2021-01-06	$3.13	$3.28	$3.10	$3.18	$3.04	20,148
2021-01-05	$3.12	$3.12	$3.05	$3.09	$2.95	5,571
2021-01-04	$3.14	$3.24	$3.10	$3.10	$2.96	3,517
2020-12-31	$3.19	$3.19	$3.13	$3.13	$2.99	1,016
2020-12-30	$3.22	$3.22	$3.10	$3.18	$3.04	12,078
2020-12-29	$3.24	$3.24	$3.19	$3.21	$3.07	4,672
2020-12-28	$3.34	$3.34	$3.20	$3.24	$3.09	27,105
2020-12-24	$3.22	$3.30	$3.22	$3.30	$3.15	7,272
2020-12-23	$3.27	$3.34	$3.20	$3.25	$3.10	13,402
2020-12-22	$3.11	$3.19	$3.11	$3.19	$3.05	12,218
2020-12-21	$3.09	$3.30	$3.09	$3.11	$2.97	25,222
2020-12-18	$3.35	$3.40	$3.15	$3.15	$3.01	22,638
2020-12-17	$3.30	$3.40	$3.30	$3.40	$3.25	8,315
2020-12-16	$3.36	$3.36	$3.31	$3.31	$3.16	2,536
2020-12-15	$3.37	$3.37	$3.29	$3.30	$3.15	11,644
2020-12-14	$3.30	$3.40	$3.30	$3.35	$3.20	7,501
2020-12-11	$3.22	$3.30	$3.22	$3.27	$3.12	4,941
2020-12-10	$3.26	$3.29	$3.23	$3.23	$3.08	6,166
2020-12-09	$3.22	$3.28	$3.22	$3.23	$3.08	21,684
2020-12-08	$3.24	$3.31	$3.24	$3.25	$3.10	1,655
2020-12-07	$3.25	$3.25	$3.20	$3.24	$3.09	1,925
2020-12-04	$3.39	$3.39	$3.24	$3.24	$3.09	3,245
2020-12-03	$3.34	$3.34	$3.26	$3.33	$3.18	2,405
2020-12-02	$3.16	$3.34	$3.16	$3.34	$3.19	1,796
2020-12-01	$3.35	$3.38	$3.29	$3.30	$3.15	8,559
2020-11-30	$3.22	$3.30	$3.12	$3.28	$3.13	20,087
2020-11-27	$3.11	$3.25	$3.08	$3.18	$3.04	5,488
2020-11-25	$3.24	$3.24	$3.07	$3.09	$2.95	17,800
2020-11-24	$3.11	$3.20	$3.10	$3.17	$3.03	21,315
2020-11-23	$3.01	$3.24	$3.00	$3.08	$2.94	6,313
2020-11-20	$3.07	$3.15	$3.00	$3.01	$2.87	12,525
2020-11-19	$3.02	$3.25	$3.00	$3.17	$3.03	19,947
2020-11-18	$3.05	$3.06	$3.00	$3.01	$2.87	9,673
2020-11-17	$3.09	$3.10	$2.91	$3.00	$2.86	24,031
2020-11-16	$3.03	$3.24	$3.02	$3.18	$3.04	10,260
2020-11-13	$3.00	$3.12	$3.00	$3.12	$2.98	3,643
2020-11-12	$3.02	$3.06	$2.99	$3.02	$2.88	10,834
2020-11-11	$3.04	$3.07	$2.97	$2.97	$2.84	5,337
2020-11-10	$3.05	$3.15	$2.98	$3.05	$2.91	28,041
2020-11-09	$2.85	$3.08	$2.85	$3.04	$2.90	38,173
2020-11-06	$2.78	$2.85	$2.76	$2.76	$2.64	10,449
2020-11-05	$2.84	$2.88	$2.76	$2.82	$2.69	6,821
2020-11-04	$2.83	$2.89	$2.69	$2.83	$2.70	12,303
2020-11-03	$2.70	$2.86	$2.65	$2.82	$2.69	8,074
2020-11-02	$2.76	$2.79	$2.70	$2.79	$2.66	7,950
2020-10-30	$2.82	$2.82	$2.74	$2.76	$2.64	9,849
2020-10-29	$2.75	$2.81	$2.75	$2.78	$2.63	6,159
2020-10-28	$2.82	$2.82	$2.73	$2.75	$2.60	9,008
2020-10-27	$2.88	$2.88	$2.79	$2.79	$2.64	914
2020-10-26	$2.93	$3.00	$2.81	$2.90	$2.74	5,568
2020-10-23	$2.91	$2.98	$2.76	$2.93	$2.77	18,456
2020-10-22	$2.86	$2.98	$2.86	$2.92	$2.76	18,163
2020-10-21	$2.97	$2.97	$2.81	$2.87	$2.72	33,376
2020-10-20	$2.99	$3.02	$2.99	$3.01	$2.85	12,880
2020-10-19	$2.88	$2.95	$2.85	$2.90	$2.74	7,610
2020-10-16	$2.99	$3.05	$2.99	$3.02	$2.86	47,465
2020-10-15	$2.92	$2.95	$2.92	$2.95	$2.79	5,234
2020-10-14	$2.88	$2.90	$2.88	$2.90	$2.74	2,276
2020-10-13	$2.87	$2.87	$2.87	$2.87	$2.72	2,317
2020-10-12	$2.91	$2.95	$2.89	$2.91	$2.75	2,924
2020-10-09	$2.87	$2.95	$2.86	$2.88	$2.73	3,727
2020-10-08	$2.88	$2.88	$2.85	$2.88	$2.73	3,484
2020-10-07	$2.69	$2.90	$2.69	$2.88	$2.73	3,019
2020-10-06	$2.79	$2.92	$2.78	$2.80	$2.65	11,883
2020-10-05	$2.69	$2.80	$2.67	$2.77	$2.62	14,408
2020-10-02	$2.68	$2.73	$2.68	$2.69	$2.55	7,409
2020-10-01	$2.73	$2.79	$2.70	$2.79	$2.64	2,731
2020-09-30	$2.82	$2.83	$2.78	$2.81	$2.66	9,831
2020-09-29	$2.77	$2.82	$2.72	$2.82	$2.67	12,076
2020-09-28	$2.71	$2.77	$2.70	$2.74	$2.59	6,531
2020-09-25	$2.73	$2.75	$2.66	$2.72	$2.57	9,861
2020-09-24	$2.66	$2.68	$2.65	$2.68	$2.54	25,522
2020-09-23	$2.82	$2.82	$2.66	$2.66	$2.52	4,506
2020-09-22	$2.67	$2.80	$2.66	$2.66	$2.52	11,990
2020-09-21	$2.72	$2.76	$2.66	$2.66	$2.52	7,401
2020-09-18	$2.67	$2.77	$2.65	$2.77	$2.62	24,342
2020-09-17	$2.70	$2.74	$2.68	$2.69	$2.55	7,849
2020-09-16	$2.66	$2.68	$2.65	$2.67	$2.53	17,260
2020-09-15	$2.65	$2.69	$2.65	$2.66	$2.52	12,095
2020-09-14	$2.68	$2.69	$2.66	$2.66	$2.52	19,185
2020-09-11	$2.71	$2.75	$2.67	$2.67	$2.53	8,031
2020-09-10	$2.72	$2.73	$2.67	$2.69	$2.55	10,302
2020-09-09	$2.74	$2.75	$2.72	$2.72	$2.57	14,848
2020-09-08	$2.76	$2.76	$2.74	$2.74	$2.59	6,193
2020-09-04	$2.84	$2.84	$2.74	$2.77	$2.62	13,900
2020-09-03	$2.79	$2.82	$2.78	$2.78	$2.63	7,909
2020-09-02	$2.83	$2.83	$2.78	$2.82	$2.67	870
2020-09-01	$2.80	$2.80	$2.78	$2.80	$2.65	8,549
2020-08-31	$2.80	$2.81	$2.77	$2.79	$2.64	15,047
2020-08-28	$2.85	$2.88	$2.79	$2.83	$2.68	14,383
2020-08-27	$2.92	$2.92	$2.85	$2.85	$2.70	4,604
2020-08-26	$2.85	$2.90	$2.85	$2.90	$2.74	9,815
2020-08-25	$2.91	$2.92	$2.86	$2.88	$2.73	6,885
2020-08-24	$2.84	$2.91	$2.84	$2.90	$2.74	8,189
2020-08-21	$2.90	$2.93	$2.90	$2.93	$2.77	9,608
2020-08-20	$2.92	$2.95	$2.90	$2.90	$2.74	25,387
2020-08-19	$2.94	$2.94	$2.85	$2.91	$2.75	16,977
2020-08-18	$2.90	$2.94	$2.88	$2.93	$2.77	22,392
2020-08-17	$2.95	$2.95	$2.91	$2.94	$2.78	3,933
2020-08-14	$2.90	$2.94	$2.90	$2.93	$2.77	3,711
2020-08-13	$2.93	$2.93	$2.89	$2.90	$2.74	3,851
2020-08-12	$2.90	$2.93	$2.90	$2.91	$2.75	1,644
2020-08-11	$2.98	$2.98	$2.89	$2.91	$2.75	19,838
2020-08-10	$2.94	$2.99	$2.89	$2.99	$2.83	5,589
2020-08-07	$2.93	$2.93	$2.88	$2.92	$2.76	1,977
2020-08-06	$2.91	$2.94	$2.91	$2.92	$2.76	2,340
2020-08-05	$2.92	$2.96	$2.90	$2.94	$2.78	12,367
2020-08-04	$2.89	$2.91	$2.88	$2.91	$2.75	3,680
2020-08-03	$2.87	$2.89	$2.84	$2.89	$2.74	5,887
2020-07-31	$3.00	$3.00	$2.87	$2.87	$2.72	10,493
2020-07-30	$3.00	$3.00	$2.95	$2.97	$2.79	8,218
2020-07-29	$2.98	$3.00	$2.97	$3.00	$2.81	15,465
2020-07-28	$2.93	$2.97	$2.93	$2.97	$2.79	5,967
2020-07-27	$2.97	$3.00	$2.90	$2.95	$2.77	7,966
2020-07-24	$2.91	$2.94	$2.91	$2.94	$2.76	981
2020-07-23	$2.98	$2.99	$2.93	$2.93	$2.75	1,994
2020-07-22	$3.00	$3.00	$2.95	$2.95	$2.77	12,710
2020-07-21	$2.89	$3.00	$2.87	$3.00	$2.81	6,274
2020-07-20	$2.83	$2.83	$2.80	$2.83	$2.66	15,035
2020-07-17	$2.84	$2.87	$2.72	$2.87	$2.69	25,551
2020-07-16	$2.89	$2.89	$2.82	$2.87	$2.69	8,542
2020-07-15	$2.92	$2.94	$2.84	$2.84	$2.66	14,100
2020-07-14	$2.92	$2.94	$2.82	$2.88	$2.70	6,894
2020-07-13	$2.90	$2.91	$2.82	$2.85	$2.67	8,759
2020-07-10	$2.91	$2.91	$2.91	$2.91	$2.73	3,198
2020-07-09	$2.90	$2.93	$2.90	$2.93	$2.75	12,157
2020-07-08	$3.01	$3.01	$2.81	$2.85	$2.67	16,186
2020-07-07	$3.02	$3.02	$2.95	$2.95	$2.77	1,118
2020-07-06	$3.00	$3.10	$2.98	$3.06	$2.87	19,291
2020-07-02	$3.12	$3.12	$2.99	$3.00	$2.81	2,316
2020-07-01	$3.04	$3.07	$2.95	$2.95	$2.77	2,274
2020-06-30	$3.10	$3.12	$3.03	$3.08	$2.89	4,547
2020-06-29	$3.12	$3.14	$3.04	$3.14	$2.95	16,288
2020-06-26	$3.09	$3.11	$2.93	$3.00	$2.81	22,124
2020-06-25	$2.96	$3.10	$2.96	$3.04	$2.85	3,464
2020-06-24	$3.10	$3.15	$2.97	$2.97	$2.79	21,464
2020-06-23	$3.03	$3.20	$3.01	$3.10	$2.91	11,249
2020-06-22	$3.15	$3.17	$3.10	$3.13	$2.94	3,374
2020-06-19	$3.03	$3.15	$3.03	$3.15	$2.96	13,836
2020-06-18	$3.09	$3.12	$3.00	$3.09	$2.90	45,040
2020-06-17	$3.03	$3.03	$2.89	$2.89	$2.71	5,911
2020-06-16	$3.15	$3.15	$2.98	$3.03	$2.84	15,051
2020-06-15	$2.80	$2.99	$2.80	$2.93	$2.75	5,829
2020-06-12	$3.06	$3.06	$2.86	$2.94	$2.76	5,685
2020-06-11	$2.98	$3.12	$2.81	$2.83	$2.66	9,441
2020-06-10	$3.15	$3.15	$3.03	$3.09	$2.90	3,918
2020-06-09	$3.14	$3.14	$3.05	$3.09	$2.90	4,599
2020-06-08	$3.38	$3.43	$3.12	$3.15	$2.96	6,756
2020-06-05	$3.08	$3.27	$3.01	$3.21	$3.01	42,112
2020-06-04	$2.95	$2.98	$2.86	$2.97	$2.79	20,586
2020-06-03	$2.96	$3.00	$2.89	$2.94	$2.76	10,373
2020-06-02	$2.90	$2.94	$2.84	$2.84	$2.66	8,485
2020-06-01	$2.99	$3.00	$2.86	$3.00	$2.81	12,692
2020-05-29	$2.97	$2.97	$2.90	$2.93	$2.75	7,143
2020-05-28	$2.96	$2.96	$2.87	$2.87	$2.69	2,792
2020-05-27	$2.77	$3.03	$2.77	$3.01	$2.82	11,439
2020-05-26	$2.96	$3.02	$2.90	$2.97	$2.79	12,724
2020-05-22	$2.88	$2.88	$2.77	$2.88	$2.70	9,764
2020-05-21	$2.89	$2.90	$2.82	$2.82	$2.65	16,499
2020-05-20	$2.86	$2.89	$2.85	$2.87	$2.69	15,261
2020-05-19	$3.02	$3.10	$2.86	$2.86	$2.68	17,483
2020-05-18	$3.08	$3.20	$2.95	$3.00	$2.81	6,225
2020-05-15	$3.03	$3.04	$2.93	$2.94	$2.76	6,604
2020-05-14	$3.00	$3.14	$2.88	$3.14	$2.95	12,008
2020-05-13	$2.99	$3.00	$2.88	$3.00	$2.81	8,282
2020-05-12	$2.93	$3.03	$2.93	$2.98	$2.80	9,554
2020-05-11	$2.95	$3.14	$2.92	$2.92	$2.74	28,022
2020-05-08	$3.13	$3.35	$2.97	$3.07	$2.88	27,749
2020-05-07	$2.85	$3.10	$2.85	$3.08	$2.89	24,891
2020-05-06	$2.86	$3.00	$2.86	$2.90	$2.72	17,990
2020-05-05	$3.04	$3.09	$2.91	$2.91	$2.73	18,051
2020-05-04	$2.95	$3.14	$2.88	$2.91	$2.73	15,774
2020-05-01	$3.17	$3.36	$2.88	$2.90	$2.72	54,840
2020-04-30	$3.09	$3.19	$3.08	$3.19	$2.97	4,488
2020-04-29	$3.01	$3.20	$3.01	$3.04	$2.83	8,830
2020-04-28	$3.00	$3.42	$3.00	$3.00	$2.79	6,857
2020-04-27	$2.79	$3.11	$2.75	$2.94	$2.73	32,658
2020-04-24	$2.72	$2.76	$2.70	$2.70	$2.51	1,169
2020-04-23	$2.71	$2.72	$2.71	$2.72	$2.53	519
2020-04-22	$2.72	$2.73	$2.71	$2.73	$2.54	1,775
2020-04-21	$2.74	$2.74	$2.71	$2.72	$2.53	5,794
2020-04-20	$2.79	$2.79	$2.74	$2.74	$2.55	6,050
2020-04-17	$2.67	$2.78	$2.66	$2.76	$2.57	3,804
2020-04-16	$2.65	$2.65	$2.50	$2.51	$2.33	39,620
2020-04-15	$2.77	$2.77	$2.65	$2.69	$2.50	13,444
2020-04-14	$2.93	$2.96	$2.70	$2.72	$2.53	28,178
2020-04-13	$2.73	$2.87	$2.73	$2.85	$2.65	2,892
2020-04-09	$2.73	$3.05	$2.72	$2.79	$2.60	34,989
2020-04-08	$2.56	$2.63	$2.55	$2.63	$2.45	35,213
2020-04-07	$2.76	$2.76	$2.56	$2.56	$2.38	19,179
2020-04-06	$2.83	$2.86	$2.70	$2.75	$2.56	16,953
2020-04-03	$2.67	$2.74	$2.56	$2.74	$2.55	23,271
2020-04-02	$2.79	$2.80	$2.56	$2.59	$2.41	22,363
2020-04-01	$2.62	$2.80	$2.57	$2.79	$2.60	15,332
2020-03-31	$2.69	$2.79	$2.62	$2.62	$2.44	28,864
2020-03-30	$2.64	$2.70	$2.61	$2.66	$2.47	17,213
2020-03-27	$2.64	$2.93	$2.64	$2.84	$2.64	34,477
2020-03-26	$2.45	$2.65	$2.36	$2.65	$2.47	107,863
2020-03-25	$2.57	$2.83	$2.37	$2.39	$2.22	43,589
2020-03-24	$2.60	$2.67	$2.54	$2.56	$2.38	27,601
2020-03-23	$2.97	$2.97	$2.56	$2.56	$2.38	105,717
2020-03-20	$3.21	$3.31	$2.98	$3.04	$2.83	33,387
2020-03-19	$3.07	$3.57	$2.96	$3.01	$2.80	32,179
2020-03-18	$3.45	$3.46	$3.02	$3.10	$2.88	65,151
2020-03-17	$3.60	$3.61	$3.45	$3.46	$3.22	14,175
2020-03-16	$3.66	$3.66	$3.40	$3.53	$3.28	85,883
2020-03-13	$3.26	$3.77	$3.26	$3.70	$3.44	11,934
2020-03-12	$3.75	$3.80	$3.20	$3.20	$2.98	94,066
2020-03-11	$3.79	$3.84	$3.75	$3.75	$3.49	96,256
2020-03-10	$3.75	$3.88	$3.75	$3.75	$3.49	21,442
2020-03-09	$3.95	$3.95	$3.75	$3.80	$3.53	66,264
2020-03-06	$3.96	$3.99	$3.95	$3.95	$3.67	32,489
2020-03-05	$3.99	$4.00	$3.96	$3.97	$3.69	33,710
2020-03-04	$3.98	$4.00	$3.98	$3.98	$3.70	9,750
2020-03-03	$3.98	$4.00	$3.96	$3.98	$3.70	104,512
2020-03-02	$4.01	$4.01	$3.99	$3.99	$3.71	29,903
2020-02-28	$4.07	$4.08	$4.03	$4.03	$3.75	42,482
2020-02-27	$4.08	$4.08	$4.04	$4.04	$3.76	67,038
2020-02-26	$4.09	$4.09	$4.08	$4.08	$3.80	26,273
2020-02-25	$4.09	$4.10	$4.08	$4.09	$3.80	16,287
2020-02-24	$4.11	$4.11	$4.09	$4.10	$3.81	25,971
2020-02-21	$4.13	$4.13	$4.12	$4.12	$3.83	2,427
2020-02-20	$4.12	$4.13	$4.12	$4.12	$3.83	1,342
2020-02-19	$4.11	$4.13	$4.10	$4.10	$3.81	4,772
2020-02-18	$4.16	$4.16	$4.10	$4.13	$3.84	24,459
2020-02-14	$4.15	$4.15	$4.12	$4.14	$3.85	4,842
2020-02-13	$4.14	$4.15	$4.13	$4.13	$3.84	8,315
2020-02-12	$4.14	$4.16	$4.14	$4.15	$3.86	8,222
2020-02-11	$4.14	$4.16	$4.13	$4.16	$3.87	3,725
2020-02-10	$4.13	$4.15	$4.12	$4.14	$3.85	10,726
2020-02-07	$4.14	$4.15	$4.13	$4.13	$3.84	9,180
2020-02-06	$4.15	$4.16	$4.12	$4.13	$3.84	22,716
2020-02-05	$4.13	$4.15	$4.11	$4.11	$3.82	9,677
2020-02-04	$4.10	$4.15	$4.10	$4.12	$3.83	9,786
2020-02-03	$4.10	$4.15	$4.10	$4.10	$3.81	8,420
2020-01-31	$4.12	$4.15	$4.10	$4.10	$3.81	12,862
2020-01-30	$4.14	$4.15	$4.12	$4.12	$3.81	21,659
2020-01-29	$4.15	$4.16	$4.14	$4.14	$3.83	18,383
2020-01-28	$4.15	$4.19	$4.14	$4.15	$3.84	34,715
2020-01-27	$4.14	$4.18	$4.13	$4.13	$3.82	25,538
2020-01-24	$4.18	$4.19	$4.14	$4.14	$3.83	26,703
2020-01-23	$4.17	$4.21	$4.16	$4.16	$3.85	6,478
2020-01-22	$4.22	$4.22	$4.16	$4.19	$3.87	15,478
2020-01-21	$4.18	$4.22	$4.15	$4.22	$3.90	5,798
2020-01-17	$4.18	$4.18	$4.16	$4.18	$3.86	3,819
2020-01-16	$4.15	$4.18	$4.15	$4.17	$3.86	27,807
2020-01-15	$4.18	$4.18	$4.13	$4.13	$3.82	17,839
2020-01-14	$4.18	$4.20	$4.18	$4.18	$3.86	11,068
2020-01-13	$4.22	$4.28	$4.17	$4.18	$3.86	13,664
2020-01-10	$4.18	$4.22	$4.17	$4.20	$3.88	18,704
2020-01-09	$4.19	$4.20	$4.17	$4.18	$3.86	5,233
2020-01-08	$4.19	$4.22	$4.15	$4.19	$3.87	10,520
2020-01-07	$4.20	$4.24	$4.20	$4.22	$3.90	2,682
2020-01-06	$4.24	$4.24	$4.18	$4.18	$3.86	4,305
2020-01-03	$4.24	$4.25	$4.15	$4.15	$3.84	15,250
2020-01-02	$4.20	$4.26	$4.20	$4.24	$3.92	22,387
2019-12-31	$4.24	$4.26	$4.20	$4.20	$3.88	9,259
2019-12-30	$4.24	$4.24	$4.19	$4.22	$3.90	7,391
2019-12-27	$4.24	$4.26	$4.24	$4.24	$3.92	11,317
2019-12-26	$4.24	$4.29	$4.23	$4.29	$3.97	3,287
2019-12-24	$4.24	$4.24	$4.23	$4.24	$3.92	572
2019-12-23	$4.28	$4.28	$4.23	$4.25	$3.93	3,146
2019-12-20	$4.26	$4.29	$4.11	$4.29	$3.97	20,834
2019-12-19	$4.24	$4.26	$4.21	$4.26	$3.94	14,148
2019-12-18	$4.20	$4.30	$4.20	$4.30	$3.98	4,262
2019-12-17	$4.24	$4.24	$4.19	$4.22	$3.90	8,035
2019-12-16	$4.22	$4.25	$4.20	$4.24	$3.92	9,956
2019-12-13	$4.20	$4.25	$4.19	$4.25	$3.93	19,756
2019-12-12	$4.17	$4.20	$4.15	$4.20	$3.88	35,535
2019-12-11	$4.16	$4.18	$4.16	$4.17	$3.86	5,729
2019-12-10	$4.17	$4.17	$4.16	$4.16	$3.85	6,468
2019-12-09	$4.18	$4.19	$4.15	$4.15	$3.84	6,771
2019-12-06	$4.16	$4.20	$4.15	$4.15	$3.84	7,824
2019-12-05	$4.21	$4.21	$4.18	$4.18	$3.86	3,910
2019-12-04	$4.16	$4.22	$4.15	$4.17	$3.86	6,922
2019-12-03	$4.15	$4.19	$4.13	$4.16	$3.85	5,659
2019-12-02	$4.19	$4.19	$4.19	$4.19	$3.87	406
2019-11-29	$4.17	$4.19	$4.17	$4.19	$3.87	1,636
2019-11-27	$4.20	$4.20	$4.15	$4.15	$3.84	7,519
2019-11-26	$4.19	$4.19	$4.16	$4.16	$3.85	24,498
2019-11-25	$4.17	$4.20	$4.17	$4.18	$3.86	3,334
2019-11-22	$4.17	$4.17	$4.15	$4.15	$3.84	1,587
2019-11-21	$4.15	$4.17	$4.11	$4.13	$3.82	26,042
2019-11-20	$4.13	$4.20	$4.11	$4.11	$3.80	21,190
2019-11-19	$4.15	$4.17	$4.13	$4.15	$3.84	15,193
2019-11-18	$4.17	$4.20	$4.12	$4.14	$3.83	14,305
2019-11-15	$4.19	$4.20	$4.15	$4.16	$3.85	5,012
2019-11-14	$4.17	$4.19	$4.16	$4.17	$3.86	3,398
2019-11-13	$4.17	$4.18	$4.13	$4.17	$3.86	11,522
2019-11-12	$4.17	$4.17	$4.17	$4.17	$3.86	3,769
2019-11-11	$4.16	$4.19	$4.16	$4.19	$3.87	1,814
2019-11-08	$4.15	$4.16	$4.15	$4.16	$3.85	1,278
2019-11-07	$4.18	$4.18	$4.18	$4.18	$3.86	4,146
2019-11-06	$4.19	$4.19	$4.19	$4.19	$3.87	2,253
2019-11-05	$4.17	$4.20	$4.17	$4.20	$3.88	9,239
2019-11-04	$4.17	$4.17	$4.17	$4.17	$3.86	2,740
2019-11-01	$4.15	$4.17	$4.15	$4.17	$3.86	1,898
2019-10-31	$4.17	$4.20	$4.13	$4.16	$3.82	11,653
2019-10-30	$4.13	$4.18	$4.12	$4.18	$3.84	19,358
2019-10-29	$4.14	$4.16	$4.13	$4.13	$3.80	3,115
2019-10-28	$4.17	$4.17	$4.13	$4.13	$3.80	14,634
2019-10-25	$4.15	$4.19	$4.15	$4.19	$3.85	4,821
2019-10-24	$4.13	$4.14	$4.13	$4.14	$3.80	4,410
2019-10-23	$4.19	$4.19	$4.13	$4.17	$3.83	3,126
2019-10-22	$4.19	$4.19	$4.12	$4.14	$3.80	9,177
2019-10-21	$4.12	$4.16	$4.12	$4.12	$3.79	21,663
2019-10-18	$4.13	$4.14	$4.13	$4.14	$3.80	5,545
2019-10-17	$4.13	$4.14	$4.11	$4.12	$3.79	22,592
2019-10-16	$4.16	$4.16	$4.12	$4.15	$3.81	9,681
2019-10-15	$4.12	$4.16	$4.12	$4.16	$3.82	27,215
2019-10-14	$4.13	$4.17	$4.13	$4.17	$3.83	554
2019-10-11	$4.12	$4.16	$4.12	$4.15	$3.81	5,278
2019-10-10	$4.16	$4.18	$4.12	$4.12	$3.79	1,151
2019-10-09	$4.12	$4.12	$4.12	$4.12	$3.79	599
2019-10-08	$4.18	$4.18	$4.13	$4.15	$3.81	2,243
2019-10-07	$4.18	$4.19	$4.12	$4.12	$3.79	1,909
2019-10-04	$4.14	$4.15	$4.12	$4.15	$3.81	19,512
2019-10-03	$4.16	$4.16	$4.12	$4.12	$3.79	7,892
2019-10-02	$4.13	$4.15	$4.12	$4.12	$3.79	6,616
2019-10-01	$4.15	$4.15	$4.12	$4.15	$3.81	2,498
2019-09-30	$4.15	$4.18	$4.11	$4.14	$3.80	42,981
2019-09-27	$4.17	$4.19	$4.12	$4.12	$3.79	8,769
2019-09-26	$4.20	$4.20	$4.12	$4.15	$3.81	3,549
2019-09-25	$4.13	$4.20	$4.13	$4.16	$3.82	5,909
2019-09-24	$4.13	$4.19	$4.12	$4.17	$3.83	13,670
2019-09-23	$4.16	$4.20	$4.12	$4.15	$3.81	8,624
2019-09-20	$4.12	$4.20	$4.12	$4.20	$3.86	14,121
2019-09-19	$4.12	$4.14	$4.12	$4.12	$3.79	12,526
2019-09-18	$4.12	$4.17	$4.11	$4.11	$3.78	3,244
2019-09-17	$4.16	$4.17	$4.11	$4.12	$3.79	21,876
2019-09-16	$4.20	$4.20	$4.16	$4.16	$3.82	2,284
2019-09-13	$4.16	$4.20	$4.16	$4.18	$3.84	7,021
2019-09-12	$4.15	$4.20	$4.15	$4.19	$3.85	8,734
2019-09-11	$4.17	$4.20	$4.16	$4.20	$3.86	5,415
2019-09-10	$4.17	$4.17	$4.13	$4.17	$3.83	7,798
2019-09-09	$4.24	$4.24	$4.16	$4.17	$3.83	11,713
2019-09-06	$4.24	$4.24	$4.12	$4.12	$3.79	29,121
2019-09-05	$4.21	$4.24	$4.21	$4.24	$3.90	618
2019-09-04	$4.17	$4.19	$4.15	$4.15	$3.81	1,423
2019-09-03	$4.23	$4.23	$4.16	$4.18	$3.84	5,787
2019-08-30	$4.20	$4.20	$4.15	$4.15	$3.81	20,852
2019-08-29	$4.19	$4.25	$4.18	$4.19	$3.85	10,875
2019-08-28	$4.22	$4.22	$4.19	$4.20	$3.86	7,778
2019-08-27	$4.18	$4.22	$4.17	$4.20	$3.86	47,145
2019-08-26	$4.15	$4.21	$4.13	$4.20	$3.86	14,884
2019-08-23	$4.18	$4.20	$4.12	$4.12	$3.79	9,440
2019-08-22	$4.14	$4.18	$4.14	$4.17	$3.83	3,074
2019-08-21	$4.15	$4.15	$4.14	$4.15	$3.81	5,496
2019-08-20	$4.17	$4.19	$4.11	$4.14	$3.80	15,401
2019-08-19	$4.15	$4.22	$4.15	$4.20	$3.86	68,698
2019-08-16	$4.17	$4.17	$4.16	$4.16	$3.82	2,813
2019-08-15	$4.10	$4.15	$4.10	$4.14	$3.80	13,923
2019-08-14	$4.10	$4.14	$4.10	$4.14	$3.80	27,941
2019-08-13	$4.10	$4.14	$4.10	$4.14	$3.80	59,887
2019-08-12	$4.11	$4.12	$4.10	$4.11	$3.78	9,864
2019-08-09	$4.16	$4.19	$4.13	$4.18	$3.84	5,535
2019-08-08	$4.19	$4.19	$4.10	$4.10	$3.77	5,615
2019-08-07	$4.15	$4.18	$4.12	$4.12	$3.79	4,569
2019-08-06	$4.11	$4.16	$4.11	$4.15	$3.81	24,370
2019-08-05	$4.10	$4.12	$4.10	$4.10	$3.77	1,992
2019-08-02	$4.14	$4.15	$4.10	$4.14	$3.80	2,067
2019-08-01	$4.14	$4.17	$4.10	$4.10	$3.75	11,513
2019-07-31	$4.10	$4.17	$4.10	$4.10	$3.75	19,629
2019-07-30	$4.14	$4.16	$4.11	$4.16	$3.80	28,821
2019-07-29	$4.18	$4.18	$4.10	$4.10	$3.75	6,665
2019-07-26	$4.12	$4.17	$4.10	$4.10	$3.75	5,905
2019-07-25	$4.11	$4.12	$4.10	$4.12	$3.76	9,520
2019-07-24	$4.12	$4.13	$4.11	$4.13	$3.77	5,119
2019-07-23	$4.10	$4.12	$4.10	$4.10	$3.75	2,871
2019-07-22	$4.10	$4.13	$4.10	$4.11	$3.75	2,405
2019-07-19	$4.12	$4.13	$4.10	$4.10	$3.75	7,402
2019-07-18	$4.11	$4.12	$4.11	$4.12	$3.76	391
2019-07-17	$4.12	$4.16	$4.11	$4.11	$3.75	3,660
2019-07-16	$4.13	$4.15	$4.12	$4.13	$3.77	5,955
2019-07-15	$4.10	$4.12	$4.10	$4.12	$3.76	869
2019-07-12	$4.12	$4.16	$4.08	$4.08	$3.73	7,034
2019-07-11	$4.14	$4.16	$4.09	$4.15	$3.79	4,824
2019-07-10	$4.08	$4.14	$4.08	$4.14	$3.78	7,983
2019-07-09	$4.12	$4.14	$4.08	$4.08	$3.73	12,528
2019-07-08	$4.12	$4.12	$4.10	$4.11	$3.75	2,554
2019-07-05	$4.11	$4.11	$4.10	$4.10	$3.75	1,806
2019-07-03	$4.10	$4.11	$4.10	$4.11	$3.75	600
2019-07-02	$4.10	$4.12	$4.10	$4.11	$3.75	4,126
2019-07-01	$4.14	$4.16	$4.08	$4.10	$3.75	9,096
2019-06-28	$4.13	$4.15	$4.13	$4.15	$3.79	17,122
2019-06-27	$4.11	$4.14	$4.10	$4.10	$3.75	3,800
2019-06-26	$4.09	$4.12	$4.08	$4.10	$3.75	3,961
2019-06-25	$4.10	$4.10	$4.07	$4.07	$3.72	6,646
2019-06-24	$4.16	$4.16	$4.06	$4.10	$3.75	8,306
2019-06-21	$4.11	$4.17	$4.10	$4.15	$3.79	23,111
2019-06-20	$4.11	$4.18	$4.11	$4.15	$3.79	5,571
2019-06-19	$4.19	$4.20	$4.16	$4.19	$3.83	6,905
2019-06-18	$4.16	$4.18	$4.14	$4.18	$3.82	2,421
2019-06-17	$4.14	$4.16	$4.14	$4.16	$3.80	1,314
2019-06-14	$4.16	$4.17	$4.15	$4.15	$3.79	4,293
2019-06-13	$4.18	$4.18	$4.18	$4.18	$3.82	1,168
2019-06-12	$4.22	$4.23	$4.10	$4.19	$3.83	24,626
2019-06-11	$4.18	$4.22	$4.17	$4.22	$3.86	3,922
2019-06-10	$4.19	$4.23	$4.17	$4.17	$3.81	68,030
2019-06-07	$4.19	$4.19	$4.18	$4.18	$3.82	2,623
2019-06-06	$4.17	$4.20	$4.15	$4.15	$3.79	6,662
2019-06-05	$4.19	$4.19	$4.19	$4.19	$3.83	5,482
2019-06-04	$4.29	$4.29	$4.13	$4.13	$3.77	8,245
2019-06-03	$4.16	$4.30	$4.11	$4.30	$3.93	22,624
2019-05-31	$4.13	$4.17	$4.12	$4.12	$3.76	9,030
2019-05-30	$4.18	$4.20	$4.18	$4.20	$3.84	9,541
2019-05-29	$4.14	$4.16	$4.14	$4.14	$3.78	19,006
2019-05-28	$4.15	$4.20	$4.15	$4.20	$3.84	1,203
2019-05-24	$4.12	$4.19	$4.12	$4.18	$3.82	13,747
2019-05-23	$4.13	$4.17	$4.13	$4.17	$3.81	5,807
2019-05-22	$4.16	$4.18	$4.11	$4.18	$3.82	11,057
2019-05-21	$4.19	$4.21	$4.14	$4.20	$3.84	11,498
2019-05-20	$4.17	$4.23	$4.17	$4.18	$3.82	14,091
2019-05-17	$4.15	$4.23	$4.15	$4.23	$3.86	8,834
2019-05-16	$4.18	$4.20	$4.17	$4.20	$3.84	7,291
2019-05-15	$4.19	$4.20	$4.18	$4.20	$3.84	11,595
2019-05-14	$4.19	$4.20	$4.16	$4.18	$3.82	11,795
2019-05-13	$4.16	$4.23	$4.15	$4.17	$3.81	32,091
2019-05-10	$4.19	$4.21	$4.14	$4.17	$3.81	10,595
2019-05-09	$4.15	$4.17	$4.15	$4.16	$3.80	13,386
2019-05-08	$4.17	$4.19	$4.15	$4.19	$3.83	15,112
2019-05-07	$4.09	$4.20	$4.09	$4.19	$3.83	15,140
2019-05-06	$4.19	$4.21	$4.08	$4.08	$3.73	84,960
2019-05-03	$4.20	$4.20	$4.18	$4.19	$3.83	21,260
2019-05-02	$4.13	$4.20	$4.13	$4.20	$3.81	13,983
2019-05-01	$4.13	$4.14	$4.11	$4.13	$3.75	13,263
2019-04-30	$4.09	$4.13	$4.09	$4.12	$3.74	10,051
2019-04-29	$4.10	$4.13	$4.10	$4.13	$3.75	30,822
2019-04-26	$4.08	$4.10	$4.08	$4.09	$3.71	26,777
2019-04-25	$4.07	$4.09	$4.06	$4.08	$3.71	28,450
2019-04-24	$4.06	$4.08	$4.06	$4.06	$3.69	4,339
2019-04-23	$4.06	$4.07	$4.04	$4.06	$3.69	22,697
2019-04-22	$4.06	$4.06	$4.04	$4.04	$3.67	4,801
2019-04-18	$4.05	$4.07	$4.03	$4.06	$3.69	7,761
2019-04-17	$4.10	$4.10	$4.04	$4.05	$3.68	5,666
2019-04-16	$4.07	$4.13	$4.05	$4.05	$3.68	73,296
2019-04-15	$4.04	$4.07	$4.03	$4.07	$3.70	11,763
2019-04-12	$4.08	$4.08	$4.03	$4.03	$3.66	6,102
2019-04-11	$4.02	$4.04	$4.02	$4.04	$3.67	3,455
2019-04-10	$4.04	$4.07	$4.03	$4.03	$3.66	3,706
2019-04-09	$4.04	$4.05	$4.03	$4.04	$3.67	2,695
2019-04-08	$4.03	$4.05	$4.03	$4.05	$3.68	2,091
2019-04-05	$4.02	$4.04	$4.02	$4.04	$3.67	2,208
2019-04-04	$4.03	$4.05	$4.03	$4.03	$3.66	15,476
2019-04-03	$4.03	$4.04	$4.03	$4.04	$3.67	1,757
2019-04-02	$4.04	$4.04	$4.02	$4.03	$3.66	3,322
2019-04-01	$4.03	$4.04	$4.02	$4.03	$3.66	11,557
2019-03-29	$4.03	$4.03	$4.00	$4.02	$3.65	6,099
2019-03-28	$4.01	$4.03	$3.98	$4.01	$3.64	2,617
2019-03-27	$3.97	$4.04	$3.97	$4.01	$3.64	10,807
2019-03-26	$3.97	$4.00	$3.96	$3.97	$3.61	10,787
2019-03-25	$3.98	$4.01	$3.92	$4.00	$3.63	13,965
2019-03-22	$4.09	$4.09	$3.98	$4.02	$3.65	34,243
2019-03-21	$4.09	$4.11	$4.09	$4.09	$3.71	8,497
2019-03-20	$4.12	$4.13	$4.11	$4.11	$3.73	1,836
2019-03-19	$4.14	$4.15	$4.10	$4.10	$3.72	37,561
2019-03-18	$4.14	$4.15	$4.11	$4.15	$3.77	8,900
2019-03-15	$4.14	$4.15	$4.11	$4.15	$3.77	28,456
2019-03-14	$4.13	$4.15	$4.13	$4.13	$3.75	1,654
2019-03-13	$4.13	$4.14	$4.11	$4.12	$3.74	17,157
2019-03-12	$4.12	$4.14	$4.11	$4.11	$3.73	1,482
2019-03-11	$4.14	$4.14	$4.10	$4.14	$3.76	9,216
2019-03-08	$4.17	$4.18	$4.15	$4.16	$3.78	4,268
2019-03-07	$4.24	$4.24	$4.07	$4.17	$3.79	6,550
2019-03-06	$4.24	$4.24	$4.23	$4.23	$3.84	11,324
2019-03-05	$4.24	$4.24	$4.23	$4.23	$3.84	11,019
2019-03-04	$4.24	$4.24	$4.23	$4.24	$3.85	25,299
2019-03-01	$4.23	$4.24	$4.23	$4.24	$3.85	12,101
2019-02-28	$4.23	$4.24	$4.23	$4.24	$3.85	10,714
2019-02-27	$4.24	$4.24	$4.23	$4.24	$3.85	12,896
2019-02-26	$4.21	$4.24	$4.21	$4.24	$3.85	29,211
2019-02-25	$4.20	$4.22	$4.19	$4.21	$3.82	40,653
2019-02-22	$4.20	$4.22	$4.20	$4.20	$3.81	11,385
2019-02-21	$4.20	$4.22	$4.19	$4.22	$3.83	31,587
2019-02-20	$4.20	$4.20	$4.19	$4.19	$3.80	32,090
2019-02-19	$4.17	$4.20	$4.17	$4.20	$3.81	67,763
2019-02-15	$4.19	$4.20	$4.15	$4.15	$3.77	22,040
2019-02-14	$4.17	$4.19	$4.17	$4.18	$3.80	29,009
2019-02-13	$4.14	$4.17	$4.13	$4.17	$3.79	21,669
2019-02-12	$4.13	$4.17	$4.13	$4.15	$3.77	17,935
2019-02-11	$4.15	$4.15	$4.13	$4.13	$3.75	31,198
2019-02-08	$4.10	$4.15	$4.10	$4.14	$3.76	29,292
2019-02-07	$4.11	$4.13	$4.10	$4.10	$3.72	15,571
2019-02-06	$4.15	$4.15	$4.13	$4.14	$3.76	8,193
2019-02-05	$4.13	$4.16	$4.13	$4.13	$3.75	25,924
2019-02-04	$4.10	$4.15	$4.10	$4.14	$3.76	7,189
2019-02-01	$4.14	$4.14	$4.08	$4.10	$3.72	38,786
2019-01-31	$4.13	$4.15	$4.12	$4.14	$3.74	7,658
2019-01-30	$4.15	$4.15	$4.12	$4.14	$3.74	19,164
2019-01-29	$4.12	$4.15	$4.11	$4.15	$3.75	27,085
2019-01-28	$4.09	$4.12	$4.09	$4.10	$3.71	2,870
2019-01-25	$4.12	$4.13	$4.08	$4.09	$3.70	35,487
2019-01-24	$4.11	$4.13	$4.10	$4.13	$3.73	1,800
2019-01-23	$4.14	$4.17	$4.10	$4.11	$3.71	80,364
2019-01-22	$4.12	$4.19	$4.10	$4.11	$3.71	9,534
2019-01-18	$4.12	$4.14	$4.12	$4.13	$3.73	7,161
2019-01-17	$4.10	$4.12	$4.10	$4.11	$3.71	10,316
2019-01-16	$4.10	$4.13	$4.09	$4.11	$3.71	58,201
2019-01-15	$4.09	$4.10	$4.09	$4.09	$3.70	1,991
2019-01-14	$4.10	$4.10	$4.07	$4.07	$3.68	8,521
2019-01-11	$4.10	$4.10	$4.10	$4.10	$3.71	315
2019-01-10	$4.06	$4.14	$4.06	$4.07	$3.68	6,754
2019-01-09	$4.06	$4.10	$4.06	$4.10	$3.71	3,821
2019-01-08	$4.07	$4.08	$4.06	$4.07	$3.68	15,078
2019-01-07	$4.06	$4.06	$4.04	$4.06	$3.67	1,525
2019-01-04	$4.04	$4.10	$4.04	$4.10	$3.71	11,370
2019-01-03	$4.01	$4.05	$4.01	$4.03	$3.64	516
2019-01-02	$4.05	$4.05	$3.95	$4.02	$3.63	25,222
2018-12-31	$4.11	$4.23	$4.03	$4.03	$3.64	12,804
2018-12-28	$4.07	$4.19	$4.02	$4.13	$3.73	6,309
2018-12-27	$3.97	$4.18	$3.97	$4.09	$3.70	41,499
2018-12-26	$3.97	$4.01	$3.93	$3.98	$3.60	41,014
2018-12-24	$4.03	$4.04	$3.97	$4.03	$3.64	1,901
2018-12-21	$4.00	$4.04	$3.96	$4.04	$3.65	9,475
2018-12-20	$3.98	$4.02	$3.96	$4.00	$3.61	20,007
2018-12-19	$4.05	$4.08	$4.02	$4.06	$3.67	9,536
2018-12-18	$4.10	$4.12	$4.01	$4.01	$3.62	4,939
2018-12-17	$4.10	$4.11	$4.01	$4.02	$3.63	18,850
2018-12-14	$4.12	$4.12	$4.10	$4.10	$3.71	14,361
2018-12-13	$4.09	$4.16	$4.09	$4.13	$3.73	30,268
2018-12-12	$4.10	$4.11	$4.10	$4.10	$3.71	18,843
2018-12-11	$4.12	$4.14	$4.10	$4.10	$3.71	11,885
2018-12-10	$4.09	$4.11	$4.09	$4.10	$3.71	42,548
2018-12-07	$4.09	$4.14	$4.09	$4.09	$3.70	6,283
2018-12-06	$4.11	$4.18	$4.08	$4.09	$3.70	46,995
2018-12-04	$4.21	$4.21	$4.10	$4.11	$3.71	31,331
2018-12-03	$4.29	$4.30	$4.21	$4.21	$3.80	18,204
2018-11-30	$4.29	$4.30	$4.29	$4.29	$3.88	29,482
2018-11-29	$4.25	$4.30	$4.25	$4.29	$3.88	9,877
2018-11-28	$4.29	$4.29	$4.25	$4.25	$3.84	5,501
2018-11-27	$4.27	$4.27	$4.25	$4.25	$3.84	9,989
2018-11-26	$4.23	$4.27	$4.23	$4.24	$3.83	6,347
2018-11-23	$4.28	$4.28	$4.21	$4.21	$3.80	2,505
2018-11-21	$4.29	$4.30	$4.22	$4.22	$3.81	4,319
2018-11-20	$4.27	$4.35	$4.24	$4.30	$3.89	12,302
2018-11-19	$4.28	$4.30	$4.24	$4.30	$3.89	2,798
2018-11-16	$4.23	$4.32	$4.23	$4.23	$3.82	7,737
2018-11-15	$4.23	$4.29	$4.23	$4.27	$3.86	8,575
2018-11-14	$4.25	$4.28	$4.22	$4.22	$3.81	19,941
2018-11-13	$4.30	$4.30	$4.24	$4.24	$3.83	27,703
2018-11-12	$4.29	$4.38	$4.29	$4.30	$3.89	7,533
2018-11-09	$4.31	$4.38	$4.28	$4.33	$3.91	10,652
2018-11-08	$4.24	$4.34	$4.24	$4.33	$3.91	18,523
2018-11-07	$4.29	$4.31	$4.26	$4.27	$3.86	8,879
2018-11-06	$4.25	$4.32	$4.25	$4.32	$3.90	2,636
2018-11-05	$4.29	$4.39	$4.24	$4.24	$3.83	19,418
2018-11-02	$4.26	$4.29	$4.26	$4.26	$3.85	13,922
2018-11-01	$4.24	$4.26	$4.24	$4.26	$3.83	14,401
2018-10-31	$4.25	$4.25	$4.23	$4.24	$3.81	34,210
2018-10-30	$4.27	$4.29	$4.25	$4.26	$3.83	78,847
2018-10-29	$4.30	$4.31	$4.25	$4.31	$3.88	11,476
2018-10-26	$4.27	$4.30	$4.27	$4.30	$3.87	5,319
2018-10-25	$4.30	$4.30	$4.23	$4.25	$3.82	36,643
2018-10-24	$4.35	$4.35	$4.25	$4.29	$3.86	32,035
2018-10-23	$4.30	$4.35	$4.27	$4.35	$3.91	30,219
2018-10-22	$4.35	$4.39	$4.28	$4.28	$3.85	24,893
2018-10-19	$4.36	$4.36	$4.34	$4.34	$3.90	6,796
2018-10-18	$4.41	$4.43	$4.33	$4.34	$3.90	18,653
2018-10-17	$4.41	$4.43	$4.41	$4.43	$3.98	19,125
2018-10-16	$4.34	$4.46	$4.33	$4.41	$3.97	53,276
2018-10-15	$4.28	$4.34	$4.25	$4.31	$3.88	20,007
2018-10-12	$4.26	$4.28	$4.25	$4.28	$3.85	13,214
2018-10-11	$4.27	$4.30	$4.23	$4.25	$3.82	66,833
2018-10-10	$4.26	$4.27	$4.25	$4.25	$3.82	10,570
2018-10-09	$4.26	$4.27	$4.26	$4.26	$3.83	6,141
2018-10-08	$4.27	$4.28	$4.25	$4.27	$3.84	11,701
2018-10-05	$4.30	$4.30	$4.26	$4.27	$3.84	3,377
2018-10-04	$4.30	$4.30	$4.26	$4.29	$3.86	6,040
2018-10-03	$4.29	$4.29	$4.25	$4.28	$3.85	13,301
2018-10-02	$4.28	$4.30	$4.25	$4.27	$3.84	7,014
2018-10-01	$4.33	$4.34	$4.26	$4.26	$3.83	21,150
2018-09-28	$4.32	$4.35	$4.30	$4.30	$3.87	6,294
2018-09-27	$4.35	$4.35	$4.30	$4.30	$3.87	14,643
2018-09-26	$4.35	$4.40	$4.30	$4.30	$3.87	10,029
2018-09-25	$4.40	$4.40	$4.30	$4.30	$3.87	2,567
2018-09-24	$4.40	$4.40	$4.33	$4.35	$3.91	35,979
2018-09-21	$4.35	$4.40	$4.35	$4.35	$3.91	40,867
2018-09-20	$4.36	$4.45	$4.35	$4.38	$3.94	13,198
2018-09-19	$4.40	$4.40	$4.30	$4.35	$3.91	26,061
2018-09-18	$4.45	$4.45	$4.35	$4.40	$3.96	12,953
2018-09-17	$4.45	$4.45	$4.35	$4.40	$3.96	29,200
2018-09-14	$4.50	$4.51	$4.40	$4.40	$3.96	39,673
2018-09-13	$4.46	$4.50	$4.45	$4.50	$4.05	18,762
2018-09-12	$4.50	$4.51	$4.40	$4.50	$4.05	21,573
2018-09-11	$4.45	$4.50	$4.40	$4.45	$4.00	31,609
2018-09-10	$4.45	$4.50	$4.45	$4.45	$4.00	9,490
2018-09-07	$4.50	$4.55	$4.48	$4.50	$4.05	11,312
2018-09-06	$4.45	$4.50	$4.40	$4.50	$4.05	15,080
2018-09-05	$4.45	$4.55	$4.45	$4.45	$4.00	21,007
2018-09-04	$4.55	$4.55	$4.45	$4.45	$4.00	28,509
2018-08-31	$4.45	$4.55	$4.45	$4.55	$4.09	23,626
2018-08-30	$4.55	$4.55	$4.45	$4.50	$4.05	17,793
2018-08-29	$4.45	$4.55	$4.45	$4.45	$4.00	23,837
2018-08-28	$4.50	$4.55	$4.45	$4.45	$4.00	20,953
2018-08-27	$4.50	$4.55	$4.47	$4.50	$4.05	81,139
2018-08-24	$4.50	$4.55	$4.45	$4.45	$4.00	24,672
2018-08-23	$4.50	$4.55	$4.45	$4.48	$4.03	13,365
2018-08-22	$4.50	$4.55	$4.38	$4.45	$4.00	45,182
2018-08-21	$4.55	$4.55	$4.46	$4.50	$4.05	15,898
2018-08-20	$4.50	$4.55	$4.46	$4.50	$4.05	32,202
2018-08-17	$4.45	$4.55	$4.45	$4.45	$4.00	44,753
2018-08-16	$4.50	$4.55	$4.50	$4.50	$4.05	23,112
2018-08-15	$4.50	$4.55	$4.45	$4.55	$4.09	59,992
2018-08-14	$4.49	$4.50	$4.45	$4.50	$4.05	37,633
2018-08-13	$4.50	$4.50	$4.45	$4.50	$4.05	33,442
2018-08-10	$4.50	$4.50	$4.45	$4.45	$4.00	18,510
2018-08-09	$4.50	$4.50	$4.45	$4.50	$4.05	28,623
2018-08-08	$4.45	$4.50	$4.45	$4.50	$4.05	49,529
2018-08-07	$4.46	$4.50	$4.43	$4.47	$4.02	46,249
2018-08-06	$4.45	$4.50	$4.43	$4.45	$4.00	18,407
2018-08-03	$4.45	$4.48	$4.40	$4.45	$4.00	21,560
2018-08-02	$4.40	$4.45	$4.40	$4.45	$3.98	38,736
2018-08-01	$4.35	$4.40	$4.35	$4.40	$3.94	21,668
2018-07-31	$4.30	$4.40	$4.30	$4.35	$3.90	49,020
2018-07-30	$4.35	$4.40	$4.34	$4.40	$3.94	26,195
2018-07-27	$4.30	$4.35	$4.27	$4.35	$3.90	82,827
2018-07-26	$4.25	$4.35	$4.25	$4.30	$3.85	51,544
2018-07-25	$4.25	$4.30	$4.21	$4.26	$3.81	14,328
2018-07-24	$4.30	$4.30	$4.20	$4.20	$3.76	40,856
2018-07-23	$4.25	$4.30	$4.25	$4.30	$3.85	6,478
2018-07-20	$4.30	$4.30	$4.25	$4.30	$3.85	1,306
2018-07-19	$4.21	$4.30	$4.20	$4.25	$3.81	35,267
2018-07-18	$4.25	$4.25	$4.18	$4.25	$3.81	8,320
2018-07-17	$4.20	$4.30	$4.17	$4.20	$3.76	89,375
2018-07-16	$4.20	$4.20	$4.10	$4.15	$3.72	16,783
2018-07-13	$4.18	$4.20	$4.11	$4.15	$3.72	9,054
2018-07-12	$4.20	$4.25	$4.10	$4.15	$3.72	25,421
2018-07-11	$4.20	$4.20	$4.11	$4.20	$3.76	16,692
2018-07-10	$4.20	$4.25	$4.16	$4.20	$3.76	4,584
2018-07-09	$4.15	$4.20	$4.13	$4.15	$3.72	13,274
2018-07-06	$4.15	$4.15	$4.10	$4.10	$3.67	28,783
2018-07-05	$4.10	$4.20	$4.10	$4.15	$3.72	5,816
2018-07-03	$4.15	$4.15	$4.10	$4.10	$3.67	24,233
2018-07-02	$4.10	$4.15	$4.07	$4.10	$3.67	52,065
2018-06-29	$4.10	$4.10	$4.05	$4.10	$3.67	15,491
2018-06-28	$4.15	$4.15	$4.08	$4.10	$3.67	37,683
2018-06-27	$4.10	$4.15	$4.06	$4.15	$3.71	18,540
2018-06-26	$4.10	$4.15	$4.10	$4.10	$3.67	10,595
2018-06-25	$4.20	$4.20	$4.10	$4.15	$3.72	23,664
2018-06-22	$4.20	$4.20	$4.10	$4.15	$3.72	25,223
2018-06-21	$4.20	$4.25	$4.15	$4.15	$3.72	14,119
2018-06-20	$4.20	$4.20	$4.15	$4.20	$3.76	70,000
2018-06-19	$4.18	$4.20	$4.15	$4.15	$3.72	8,837
2018-06-18	$4.25	$4.25	$4.10	$4.20	$3.76	51,240
2018-06-15	$4.30	$4.30	$4.20	$4.22	$3.78	30,953
2018-06-14	$4.25	$4.30	$4.20	$4.30	$3.85	9,664
2018-06-13	$4.25	$4.25	$4.15	$4.25	$3.81	25,215
2018-06-12	$4.25	$4.30	$4.20	$4.25	$3.81	21,958
2018-06-11	$4.25	$4.30	$4.25	$4.25	$3.81	3,250
2018-06-08	$4.30	$4.30	$4.25	$4.25	$3.81	2,734
2018-06-07	$4.30	$4.30	$4.25	$4.30	$3.85	14,538
2018-06-06	$4.30	$4.35	$4.25	$4.25	$3.81	27,000
2018-06-05	$4.30	$4.30	$4.25	$4.25	$3.81	10,929
2018-06-04	$4.25	$4.30	$4.25	$4.25	$3.81	13,406
2018-06-01	$4.25	$4.30	$4.25	$4.30	$3.85	14,379
2018-05-31	$4.25	$4.35	$4.20	$4.25	$3.81	17,771
2018-05-30	$4.30	$4.30	$4.25	$4.25	$3.81	11,680
2018-05-29	$4.30	$4.30	$4.25	$4.30	$3.85	12,956
2018-05-25	$4.35	$4.35	$4.25	$4.30	$3.85	14,675
2018-05-24	$4.30	$4.33	$4.25	$4.30	$3.85	2,044
2018-05-23	$4.30	$4.35	$4.25	$4.25	$3.81	58,437
2018-05-22	$4.25	$4.30	$4.25	$4.25	$3.81	20,860
2018-05-21	$4.30	$4.35	$4.25	$4.30	$3.85	29,391
2018-05-18	$4.24	$4.30	$4.20	$4.28	$3.83	53,788
2018-05-17	$4.20	$4.25	$4.18	$4.20	$3.76	19,243
2018-05-16	$4.20	$4.20	$4.15	$4.15	$3.72	8,704
2018-05-15	$4.25	$4.25	$4.15	$4.18	$3.74	22,592
2018-05-14	$4.20	$4.25	$4.20	$4.20	$3.76	16,201
2018-05-11	$4.25	$4.25	$4.21	$4.25	$3.81	4,734
2018-05-10	$4.15	$4.25	$4.15	$4.25	$3.81	12,934
2018-05-09	$4.20	$4.20	$4.15	$4.15	$3.72	15,587
2018-05-08	$4.15	$4.25	$4.15	$4.15	$3.72	49,500
2018-05-07	$4.25	$4.25	$4.15	$4.15	$3.72	42,694
2018-05-04	$4.20	$4.25	$4.17	$4.22	$3.78	31,999
2018-05-03	$4.10	$4.20	$4.10	$4.20	$3.74	17,560
2018-05-02	$4.15	$4.20	$4.10	$4.15	$3.70	22,899
2018-05-01	$4.05	$4.15	$4.05	$4.15	$3.70	17,183
2018-04-30	$4.08	$4.10	$4.08	$4.10	$3.65	41,314
2018-04-27	$4.05	$4.08	$4.05	$4.08	$3.64	13,592
2018-04-26	$4.05	$4.10	$4.05	$4.10	$3.65	12,737
2018-04-25	$4.05	$4.10	$4.03	$4.10	$3.65	16,324
2018-04-24	$4.09	$4.10	$4.00	$4.00	$3.56	26,650
2018-04-23	$4.05	$4.15	$4.05	$4.05	$3.61	27,937
2018-04-20	$4.08	$4.10	$4.07	$4.08	$3.64	15,385
2018-04-19	$4.05	$4.10	$4.05	$4.05	$3.61	20,801
2018-04-18	$4.05	$4.10	$4.05	$4.05	$3.61	7,900
2018-04-17	$4.15	$4.20	$4.05	$4.05	$3.61	96,110
2018-04-16	$4.10	$4.13	$4.07	$4.10	$3.65	16,343
2018-04-13	$4.10	$4.15	$4.10	$4.15	$3.70	6,048
2018-04-12	$4.10	$4.15	$4.05	$4.05	$3.61	8,410
2018-04-11	$4.05	$4.10	$4.05	$4.10	$3.65	10,811
2018-04-10	$4.05	$4.10	$4.03	$4.08	$3.64	15,945
2018-04-09	$4.00	$4.05	$3.95	$4.00	$3.56	14,849
2018-04-06	$4.05	$4.15	$3.95	$4.00	$3.56	43,714
2018-04-05	$4.10	$4.10	$4.05	$4.05	$3.61	11,656
2018-04-04	$4.05	$4.10	$4.01	$4.10	$3.65	8,772
2018-04-03	$4.10	$4.10	$4.05	$4.08	$3.64	5,865
2018-04-02	$4.10	$4.10	$4.00	$4.05	$3.61	20,174
2018-03-29	$4.00	$4.05	$3.95	$4.00	$3.56	37,418
2018-03-28	$4.05	$4.10	$3.96	$4.00	$3.56	17,569
2018-03-27	$4.08	$4.10	$4.00	$4.10	$3.65	58,088
2018-03-26	$4.05	$4.10	$4.02	$4.10	$3.65	45,444
2018-03-23	$4.07	$4.10	$4.00	$4.00	$3.56	12,967
2018-03-22	$4.10	$4.20	$4.05	$4.05	$3.61	52,022
2018-03-21	$4.05	$4.15	$4.05	$4.13	$3.68	25,693
2018-03-20	$4.10	$4.10	$4.05	$4.05	$3.61	14,323
2018-03-19	$4.15	$4.15	$4.05	$4.10	$3.65	45,183
2018-03-16	$4.10	$4.15	$4.10	$4.15	$3.70	7,850
2018-03-15	$4.10	$4.15	$4.10	$4.15	$3.70	9,300
2018-03-14	$4.10	$4.15	$4.10	$4.10	$3.65	8,304
2018-03-13	$4.15	$4.15	$4.08	$4.10	$3.65	17,231
2018-03-12	$4.14	$4.15	$4.05	$4.15	$3.70	13,496
2018-03-09	$4.10	$4.15	$4.07	$4.10	$3.65	25,645
2018-03-08	$4.10	$4.10	$4.00	$4.10	$3.65	19,072
2018-03-07	$4.10	$4.10	$4.00	$4.00	$3.56	13,325
2018-03-06	$4.09	$4.10	$4.01	$4.05	$3.61	12,186
2018-03-05	$4.05	$4.10	$4.00	$4.05	$3.61	35,565
2018-03-02	$4.05	$4.15	$4.05	$4.15	$3.70	3,637
2018-03-01	$4.10	$4.10	$4.05	$4.05	$3.61	10,107
2018-02-28	$4.20	$4.20	$4.05	$4.05	$3.61	8,638
2018-02-27	$4.20	$4.20	$4.17	$4.20	$3.74	5,951
2018-02-26	$4.20	$4.20	$4.15	$4.15	$3.70	4,731
2018-02-23	$4.20	$4.20	$4.16	$4.20	$3.74	8,104
2018-02-22	$4.20	$4.20	$4.12	$4.15	$3.70	7,028
2018-02-21	$4.16	$4.20	$4.11	$4.20	$3.74	4,530
2018-02-20	$4.15	$4.20	$4.10	$4.10	$3.65	10,332
2018-02-16	$4.15	$4.20	$4.05	$4.17	$3.72	19,884
2018-02-15	$4.15	$4.18	$4.10	$4.10	$3.65	12,643
2018-02-14	$4.05	$4.17	$4.05	$4.10	$3.65	12,083
2018-02-13	$4.00	$4.15	$4.00	$4.15	$3.70	10,619
2018-02-12	$4.00	$4.05	$4.00	$4.00	$3.56	18,362
2018-02-09	$4.08	$4.10	$4.00	$4.00	$3.56	16,487
2018-02-08	$4.20	$4.20	$4.00	$4.00	$3.56	29,604
2018-02-07	$4.15	$4.25	$4.15	$4.19	$3.73	14,156
2018-02-06	$4.10	$4.25	$4.07	$4.10	$3.65	14,938
2018-02-05	$4.05	$4.15	$4.05	$4.15	$3.70	17,244
2018-02-02	$4.10	$4.20	$4.10	$4.10	$3.65	15,914
2018-02-01	$4.15	$4.20	$4.15	$4.15	$3.69	17,019
2018-01-31	$4.20	$4.20	$4.10	$4.10	$3.64	31,846
2018-01-30	$4.15	$4.20	$4.15	$4.15	$3.69	26,833
2018-01-29	$4.15	$4.20	$4.12	$4.15	$3.69	29,644
2018-01-26	$4.15	$4.20	$4.05	$4.20	$3.73	11,899
2018-01-25	$4.10	$4.20	$4.05	$4.10	$3.64	71,192
2018-01-24	$4.05	$4.10	$4.05	$4.10	$3.64	71,918
2018-01-23	$4.00	$4.20	$4.00	$4.05	$3.60	34,746
2018-01-22	$4.05	$4.10	$4.05	$4.05	$3.60	21,937
2018-01-19	$4.08	$4.10	$4.05	$4.05	$3.60	19,017
2018-01-18	$4.05	$4.10	$4.05	$4.05	$3.60	16,653
2018-01-17	$4.15	$4.15	$4.05	$4.05	$3.60	27,739
2018-01-16	$4.10	$4.14	$4.00	$4.10	$3.64	57,804
2018-01-12	$4.15	$4.20	$4.05	$4.05	$3.60	33,610
2018-01-11	$4.10	$4.15	$4.05	$4.10	$3.64	27,465
2018-01-10	$4.00	$4.10	$4.00	$4.05	$3.60	16,100
2018-01-09	$4.05	$4.10	$4.00	$4.00	$3.55	23,060
2018-01-08	$4.00	$4.10	$4.00	$4.05	$3.60	13,036
2018-01-05	$4.05	$4.15	$4.03	$4.05	$3.60	44,113
2018-01-04	$4.10	$4.10	$4.05	$4.05	$3.60	7,065
2018-01-03	$4.05	$4.10	$4.03	$4.10	$3.64	44,082
2018-01-02	$4.13	$4.20	$4.05	$4.05	$3.60	10,181
2017-12-29	$4.15	$4.15	$4.11	$4.15	$3.69	4,592
2017-12-28	$4.19	$4.20	$4.10	$4.10	$3.64	2,259
2017-12-27	$4.15	$4.20	$4.10	$4.10	$3.64	14,576
2017-12-26	$4.20	$4.20	$4.10	$4.10	$3.64	818
2017-12-22	$4.15	$4.15	$4.10	$4.15	$3.69	1,028
2017-12-21	$4.16	$4.20	$4.10	$4.20	$3.73	4,455
2017-12-20	$4.20	$4.20	$4.15	$4.15	$3.69	4,944
2017-12-19	$4.20	$4.20	$4.15	$4.15	$3.69	4,338
2017-12-18	$4.20	$4.20	$4.15	$4.15	$3.69	13,300
2017-12-15	$4.22	$4.25	$4.15	$4.20	$3.73	74,563
2017-12-14	$4.25	$4.30	$4.15	$4.15	$3.69	15,413
2017-12-13	$4.20	$4.30	$4.20	$4.25	$3.77	5,892
2017-12-12	$4.20	$4.30	$4.20	$4.25	$3.77	9,700
2017-12-11	$4.30	$4.35	$4.20	$4.20	$3.73	19,091
2017-12-08	$4.35	$4.35	$4.30	$4.35	$3.86	1,270
2017-12-07	$4.25	$4.40	$4.25	$4.25	$3.77	10,378
2017-12-06	$4.35	$4.35	$4.25	$4.30	$3.82	15,802
2017-12-05	$4.30	$4.35	$4.30	$4.35	$3.86	9,469
2017-12-04	$4.30	$4.30	$4.26	$4.30	$3.82	6,214
2017-12-01	$4.25	$4.30	$4.20	$4.25	$3.77	14,057
2017-11-30	$4.30	$4.30	$4.25	$4.30	$3.82	3,517
2017-11-29	$4.30	$4.30	$4.22	$4.28	$3.80	3,256
2017-11-28	$4.20	$4.30	$4.17	$4.30	$3.82	6,798
2017-11-27	$4.25	$4.25	$4.15	$4.15	$3.69	8,118
2017-11-24	$4.20	$4.25	$4.15	$4.25	$3.77	7,623
2017-11-22	$4.20	$4.25	$4.15	$4.15	$3.69	13,969
2017-11-21	$4.26	$4.26	$4.20	$4.20	$3.73	10,870
2017-11-20	$4.25	$4.30	$4.15	$4.20	$3.73	12,684
2017-11-17	$4.00	$4.25	$4.00	$4.25	$3.77	10,407
2017-11-16	$4.05	$4.08	$4.03	$4.08	$3.62	6,820
2017-11-15	$3.95	$4.10	$3.95	$4.10	$3.64	7,155
2017-11-14	$4.05	$4.15	$4.00	$4.00	$3.55	5,083
2017-11-13	$3.95	$4.10	$3.95	$4.10	$3.64	10,393
2017-11-10	$3.95	$4.00	$3.95	$3.95	$3.51	25,479
2017-11-09	$3.90	$4.00	$3.90	$3.96	$3.51	1,039
2017-11-08	$4.05	$4.08	$3.90	$3.95	$3.51	179,064
2017-11-07	$4.10	$4.15	$4.00	$4.05	$3.60	17,732
2017-11-06	$4.20	$4.25	$4.13	$4.15	$3.69	7,812
2017-11-03	$4.20	$4.25	$4.20	$4.25	$3.77	563
2017-11-02	$4.05	$4.20	$4.05	$4.15	$3.67	12,089
2017-11-01	$4.15	$4.15	$4.05	$4.15	$3.67	10,852
2017-10-31	$4.00	$4.15	$4.00	$4.10	$3.63	8,792
2017-10-30	$4.05	$4.05	$4.00	$4.03	$3.56	8,806
2017-10-27	$4.10	$4.15	$4.05	$4.10	$3.63	18,445
2017-10-26	$4.15	$4.15	$4.11	$4.15	$3.67	1,373
2017-10-25	$4.10	$4.15	$4.07	$4.10	$3.63	8,056
2017-10-24	$4.10	$4.15	$4.05	$4.10	$3.63	7,310
2017-10-23	$4.00	$4.10	$4.00	$4.10	$3.63	7,746
2017-10-20	$4.00	$4.05	$3.93	$4.00	$3.54	21,010
2017-10-19	$4.05	$4.10	$3.93	$4.00	$3.54	105,043
2017-10-18	$4.10	$4.10	$4.05	$4.05	$3.58	5,201
2017-10-17	$3.95	$4.10	$3.95	$4.05	$3.58	14,718
2017-10-16	$3.95	$3.95	$3.90	$3.90	$3.45	4,496
2017-10-13	$3.90	$4.00	$3.85	$4.00	$3.54	12,318
2017-10-12	$3.90	$3.95	$3.85	$3.85	$3.41	13,383
2017-10-11	$3.90	$3.95	$3.90	$3.90	$3.45	27,540
2017-10-10	$4.00	$4.00	$3.90	$3.90	$3.45	10,232
2017-10-09	$4.00	$4.00	$3.90	$3.95	$3.50	34,289
2017-10-06	$3.95	$4.00	$3.93	$4.00	$3.54	19,533
2017-10-05	$3.95	$4.00	$3.95	$4.00	$3.54	12,700
2017-10-04	$4.00	$4.00	$3.95	$3.95	$3.50	1,300
2017-10-03	$3.97	$4.05	$3.95	$3.95	$3.50	5,167
2017-10-02	$4.00	$4.05	$3.95	$3.95	$3.50	10,999
2017-09-29	$4.00	$4.05	$4.00	$4.00	$3.54	8,961
2017-09-28	$3.95	$4.05	$3.95	$4.05	$3.58	51,051
2017-09-27	$3.95	$3.95	$3.90	$3.95	$3.50	19,508
2017-09-26	$3.90	$3.95	$3.90	$3.90	$3.45	5,149
2017-09-25	$3.95	$3.95	$3.90	$3.90	$3.45	1,200
2017-09-22	$3.90	$3.95	$3.90	$3.95	$3.50	6,200
2017-09-21	$3.90	$4.00	$3.90	$3.90	$3.45	14,262
2017-09-20	$3.95	$3.95	$3.90	$3.90	$3.45	1,842
2017-09-19	$3.95	$3.95	$3.90	$3.95	$3.50	4,253
2017-09-18	$4.00	$4.00	$3.90	$3.95	$3.50	17,961
2017-09-15	$3.90	$4.00	$3.90	$4.00	$3.54	41,719
2017-09-14	$3.95	$3.96	$3.90	$3.90	$3.45	21,525
2017-09-13	$3.95	$4.00	$3.90	$3.95	$3.50	31,664
2017-09-12	$3.90	$4.00	$3.90	$4.00	$3.54	25,013
2017-09-11	$3.80	$4.00	$3.80	$3.90	$3.45	30,019
2017-09-08	$3.85	$3.90	$3.80	$3.80	$3.36	33,914
2017-09-07	$3.85	$4.00	$3.85	$3.90	$3.45	13,700
2017-09-06	$3.85	$4.00	$3.85	$3.90	$3.45	12,100
2017-09-05	$3.95	$3.95	$3.85	$3.85	$3.41	21,216
2017-09-01	$3.95	$4.00	$3.90	$3.90	$3.45	13,015
2017-08-31	$3.85	$4.00	$3.85	$3.90	$3.45	14,996
2017-08-30	$3.85	$3.90	$3.80	$3.88	$3.43	59,120
2017-08-29	$3.85	$3.95	$3.85	$3.85	$3.41	22,786
2017-08-28	$3.90	$3.95	$3.85	$3.85	$3.41	22,168
2017-08-25	$3.90	$3.95	$3.85	$3.95	$3.50	11,600
2017-08-24	$3.95	$3.95	$3.85	$3.90	$3.45	2,800
2017-08-23	$3.90	$4.00	$3.85	$3.90	$3.45	15,883
2017-08-22	$3.96	$3.96	$3.85	$3.88	$3.43	23,059
2017-08-21	$3.95	$3.95	$3.85	$3.85	$3.41	58,878
2017-08-18	$4.00	$4.05	$3.95	$4.00	$3.54	32,677
2017-08-17	$4.05	$4.05	$3.95	$4.05	$3.58	34,380
2017-08-16	$4.05	$4.05	$3.95	$4.00	$3.54	45,072
2017-08-15	$4.05	$4.10	$3.95	$4.05	$3.58	58,126
2017-08-14	$4.05	$4.05	$3.95	$4.05	$3.58	24,773
2017-08-11	$4.00	$4.05	$3.90	$4.00	$3.54	27,664
2017-08-10	$3.98	$4.05	$3.95	$4.05	$3.58	16,736
2017-08-09	$3.95	$4.05	$3.95	$3.95	$3.50	14,517
2017-08-08	$4.05	$4.05	$3.95	$3.95	$3.50	20,355
2017-08-07	$4.05	$4.05	$3.95	$4.00	$3.54	32,405
2017-08-04	$4.05	$4.05	$4.00	$4.00	$3.54	17,356
2017-08-03	$4.05	$4.10	$4.00	$4.00	$3.54	11,281
2017-08-02	$4.10	$4.10	$4.00	$4.05	$3.57	4,738
2017-08-01	$4.00	$4.10	$4.00	$4.05	$3.57	6,437
2017-07-31	$4.05	$4.10	$3.95	$3.95	$3.48	26,030
2017-07-28	$3.95	$4.05	$3.95	$4.05	$3.57	19,972
2017-07-27	$3.95	$4.00	$3.95	$3.95	$3.48	16,680
2017-07-26	$3.95	$4.00	$3.90	$3.95	$3.48	54,829
2017-07-25	$3.95	$4.00	$3.95	$3.95	$3.48	31,575
2017-07-24	$3.95	$4.00	$3.90	$3.95	$3.48	16,040
2017-07-21	$3.90	$4.00	$3.85	$3.95	$3.48	79,243
2017-07-20	$3.90	$4.00	$3.88	$3.95	$3.48	49,564
2017-07-19	$3.95	$4.00	$3.88	$3.95	$3.48	115,606
2017-07-18	$3.85	$4.00	$3.85	$4.00	$3.53	65,700
2017-07-17	$3.90	$3.95	$3.85	$3.85	$3.39	66,397
2017-07-14	$3.96	$3.96	$3.90	$3.94	$3.47	26,038
2017-07-13	$3.98	$4.00	$3.95	$3.95	$3.48	8,801
2017-07-12	$3.95	$4.05	$3.95	$4.00	$3.53	2,639
2017-07-11	$3.95	$4.05	$3.95	$3.95	$3.48	4,567
2017-07-10	$4.00	$4.05	$4.00	$4.00	$3.53	6,973
2017-07-07	$3.98	$4.00	$3.95	$4.00	$3.53	8,489
2017-07-06	$3.95	$4.00	$3.95	$3.98	$3.50	6,221
2017-07-05	$4.05	$4.06	$3.95	$3.95	$3.48	11,349
2017-07-03	$4.15	$4.15	$3.95	$4.05	$3.57	14,641
2017-06-30	$4.15	$4.15	$4.10	$4.15	$3.66	1,498
2017-06-29	$4.15	$4.15	$4.08	$4.10	$3.61	4,514
2017-06-28	$4.10	$4.15	$4.06	$4.10	$3.61	5,324
2017-06-27	$4.05	$4.10	$4.05	$4.10	$3.61	6,242
2017-06-26	$4.05	$4.15	$4.05	$4.05	$3.57	4,723
2017-06-23	$4.05	$4.10	$4.02	$4.10	$3.61	13,114
2017-06-22	$4.05	$4.10	$4.00	$4.05	$3.57	7,651
2017-06-21	$4.10	$4.15	$4.05	$4.10	$3.61	9,385
2017-06-20	$4.10	$4.15	$4.07	$4.10	$3.61	5,504
2017-06-19	$4.15	$4.25	$4.07	$4.15	$3.66	73,155
2017-06-16	$4.15	$4.16	$4.05	$4.10	$3.61	18,085
2017-06-15	$4.10	$4.15	$4.10	$4.15	$3.66	11,640
2017-06-14	$4.13	$4.20	$3.96	$4.10	$3.61	20,128
2017-06-13	$4.20	$4.20	$4.10	$4.15	$3.66	6,373
2017-06-12	$4.20	$4.20	$4.10	$4.20	$3.70	25,011
2017-06-09	$4.20	$4.25	$4.15	$4.20	$3.70	52,896
2017-06-08	$4.10	$4.20	$4.09	$4.20	$3.70	11,859
2017-06-07	$4.10	$4.15	$4.05	$4.05	$3.57	28,848
2017-06-06	$4.10	$4.15	$4.10	$4.10	$3.61	28,945
2017-06-05	$4.20	$4.20	$4.15	$4.15	$3.66	21,193
2017-06-02	$4.10	$4.20	$4.10	$4.20	$3.70	262
2017-06-01	$4.20	$4.20	$4.10	$4.10	$3.61	436
2017-05-31	$4.15	$4.20	$4.10	$4.20	$3.70	62,972
2017-05-30	$4.10	$4.15	$4.05	$4.15	$3.66	35,585
2017-05-26	$4.05	$4.11	$4.05	$4.10	$3.61	40,312
2017-05-25	$4.00	$4.10	$4.00	$4.08	$3.59	59,211
2017-05-24	$4.00	$4.10	$3.95	$4.05	$3.57	85,227
2017-05-23	$3.95	$4.05	$3.95	$4.00	$3.53	61,119
2017-05-22	$4.00	$4.05	$3.95	$4.00	$3.53	39,732
2017-05-19	$4.00	$4.00	$3.95	$4.00	$3.53	12,947
2017-05-18	$3.90	$4.00	$3.90	$4.00	$3.53	11,264
2017-05-17	$4.00	$4.05	$3.90	$3.95	$3.48	26,065
2017-05-16	$4.00	$4.00	$3.96	$4.00	$3.53	13,238
2017-05-15	$4.05	$4.05	$3.95	$4.00	$3.53	26,077
2017-05-12	$3.95	$4.05	$3.95	$4.05	$3.57	34,200
2017-05-11	$3.92	$4.00	$3.85	$4.00	$3.53	46,183
2017-05-10	$4.00	$4.05	$3.85	$4.00	$3.53	40,159
2017-05-09	$4.05	$4.10	$3.95	$4.00	$3.53	39,997
2017-05-08	$4.10	$4.10	$4.05	$4.05	$3.57	29,637
2017-05-05	$4.10	$4.13	$4.05	$4.10	$3.61	49,296
2017-05-04	$4.05	$4.10	$3.95	$4.05	$3.57	80,389
2017-05-03	$3.90	$4.05	$3.90	$4.05	$3.56	41,126
2017-05-02	$3.95	$4.05	$3.95	$3.95	$3.47	29,323
2017-05-01	$4.05	$4.05	$3.90	$3.95	$3.47	57,867
2017-04-28	$4.05	$4.05	$3.95	$4.05	$3.56	217
2017-04-27	$4.05	$4.05	$4.00	$4.00	$3.51	215
2017-04-26	$4.00	$4.05	$4.00	$4.05	$3.56	214
2017-04-25	$4.00	$4.10	$4.00	$4.03	$3.54	66,263
2017-04-24	$4.05	$4.10	$3.95	$3.95	$3.47	83,440
2017-04-21	$3.90	$4.05	$3.90	$4.05	$3.56	141,352
2017-04-20	$3.95	$4.00	$3.95	$3.95	$3.47	10,740
2017-04-19	$3.90	$3.95	$3.90	$3.95	$3.47	15,535
2017-04-18	$3.95	$4.00	$3.90	$3.90	$3.43	101,235
2017-04-17	$3.90	$3.95	$3.85	$3.95	$3.47	16,427
2017-04-13	$3.83	$3.90	$3.80	$3.90	$3.43	2,133
2017-04-12	$3.85	$3.85	$3.81	$3.81	$3.35	4,511
2017-04-11	$3.80	$3.90	$3.80	$3.85	$3.38	19,676
2017-04-10	$3.85	$3.85	$3.80	$3.85	$3.38	2,177
2017-04-07	$3.75	$3.85	$3.70	$3.85	$3.38	37,201
2017-04-06	$3.70	$3.80	$3.70	$3.75	$3.29	3,835
2017-04-05	$3.75	$3.80	$3.75	$3.75	$3.29	14,315
2017-04-04	$3.70	$3.80	$3.70	$3.75	$3.29	18,753
2017-04-03	$3.80	$3.85	$3.70	$3.70	$3.25	32,887
2017-03-31	$3.80	$3.90	$3.75	$3.75	$3.29	67,987
2017-03-30	$3.71	$3.80	$3.71	$3.80	$3.34	6,028
2017-03-29	$3.75	$3.80	$3.70	$3.70	$3.25	373
2017-03-28	$3.70	$3.80	$3.70	$3.75	$3.29	165
2017-03-27	$3.70	$3.75	$3.70	$3.75	$3.29	10,959
2017-03-24	$3.75	$3.75	$3.70	$3.73	$3.27	3,250
2017-03-23	$3.65	$3.75	$3.65	$3.75	$3.29	8,939
2017-03-22	$3.70	$3.75	$3.65	$3.65	$3.21	60
2017-03-21	$3.65	$3.75	$3.65	$3.70	$3.25	153
2017-03-20	$3.85	$3.85	$3.65	$3.70	$3.25	71,877
2017-03-17	$3.80	$3.85	$3.70	$3.80	$3.34	36,419
2017-03-16	$3.80	$3.85	$3.75	$3.80	$3.34	19,525
2017-03-15	$3.80	$3.85	$3.75	$3.75	$3.29	17,099
2017-03-14	$3.80	$3.88	$3.75	$3.75	$3.29	65,527
2017-03-13	$3.75	$3.90	$3.75	$3.80	$3.34	31,253
2017-03-10	$3.85	$3.95	$3.75	$3.75	$3.29	28,271
2017-03-09	$3.80	$3.90	$3.80	$3.90	$3.43	16,854
2017-03-08	$3.80	$3.85	$3.80	$3.85	$3.38	19,969
2017-03-07	$3.76	$3.85	$3.75	$3.75	$3.29	31,832
2017-03-06	$3.75	$3.85	$3.75	$3.80	$3.34	159
2017-03-03	$3.80	$3.85	$3.75	$3.75	$3.29	320
2017-03-02	$3.80	$3.85	$3.75	$3.85	$3.38	36,027
2017-03-01	$3.85	$3.89	$3.75	$3.75	$3.29	51,889
2017-02-28	$3.82	$3.90	$3.80	$3.80	$3.34	37,732
2017-02-27	$3.85	$3.90	$3.80	$3.90	$3.43	56,035
2017-02-24	$3.85	$3.85	$3.78	$3.85	$3.38	19,344
2017-02-23	$3.85	$3.95	$3.75	$3.80	$3.34	48,567
2017-02-22	$3.85	$3.95	$3.75	$3.75	$3.29	54,830
2017-02-21	$3.95	$4.00	$3.85	$3.85	$3.38	552
2017-02-17	$3.85	$4.00	$3.85	$3.95	$3.47	338
2017-02-16	$3.90	$4.00	$3.85	$3.85	$3.38	47,098
2017-02-15	$3.92	$4.00	$3.85	$3.90	$3.43	79,340
2017-02-14	$3.90	$3.95	$3.85	$3.95	$3.47	40,883
2017-02-13	$3.95	$3.98	$3.85	$3.85	$3.38	36,335
2017-02-10	$3.95	$4.00	$3.90	$3.95	$3.47	17,181
2017-02-09	$3.90	$4.00	$3.86	$3.95	$3.47	33,374
2017-02-08	$3.90	$4.00	$3.85	$3.90	$3.43	36,638
2017-02-07	$3.99	$4.00	$3.85	$3.90	$3.43	40,026
2017-02-06	$3.94	$4.00	$3.90	$3.90	$3.43	73,079
2017-02-03	$3.95	$4.05	$3.90	$3.90	$3.43	62,187
2017-02-02	$3.91	$3.95	$3.84	$3.95	$3.47	52,555
2017-02-01	$3.95	$4.00	$3.85	$4.00	$3.50	39,128
2017-01-31	$3.90	$3.95	$3.90	$3.95	$3.46	44,707
2017-01-30	$3.95	$3.95	$3.90	$3.90	$3.41	30,520
2017-01-27	$3.85	$3.95	$3.85	$3.95	$3.46	90,953
2017-01-26	$3.90	$3.95	$3.85	$3.85	$3.37	24,115
2017-01-25	$4.00	$4.00	$3.90	$3.90	$3.41	27,388
2017-01-24	$3.85	$4.00	$3.80	$3.95	$3.46	180,523
2017-01-23	$4.00	$4.00	$3.80	$3.80	$3.32	30,115
2017-01-20	$3.65	$4.00	$3.65	$4.00	$3.50	109,866
2017-01-19	$3.75	$3.85	$3.60	$3.85	$3.37	51,500
2017-01-18	$3.80	$3.85	$3.75	$3.75	$3.28	40,814
2017-01-17	$3.70	$3.85	$3.70	$3.75	$3.28	32,505
2017-01-13	$3.68	$3.70	$3.62	$3.70	$3.24	18,250
2017-01-12	$3.70	$3.70	$3.65	$3.65	$3.19	6,077
2017-01-11	$3.65	$3.70	$3.61	$3.65	$3.19	11,386
2017-01-10	$3.65	$3.65	$3.60	$3.60	$3.15	6,420
2017-01-09	$3.60	$3.75	$3.48	$3.65	$3.19	9,808
2017-01-06	$3.65	$3.75	$3.60	$3.68	$3.22	46,725
2017-01-05	$3.65	$3.75	$3.60	$3.60	$3.15	11,602
2017-01-04	$3.70	$3.75	$3.60	$3.65	$3.19	33,488
2017-01-03	$3.70	$3.80	$3.60	$3.70	$3.24	31,029
2016-12-30	$3.65	$3.70	$3.36	$3.70	$3.24	34,426
2016-12-29	$3.70	$3.80	$3.65	$3.65	$3.19	8,737
2016-12-28	$3.70	$3.75	$3.65	$3.70	$3.24	7,299
2016-12-27	$3.75	$3.75	$3.65	$3.70	$3.24	22,497
2016-12-23	$3.75	$3.75	$3.70	$3.75	$3.28	11,183
2016-12-22	$3.75	$3.80	$3.65	$3.70	$3.24	24,212
2016-12-21	$3.70	$3.75	$3.70	$3.75	$3.28	11,966
2016-12-20	$3.75	$3.80	$3.70	$3.70	$3.24	20,867
2016-12-19	$3.76	$3.76	$3.70	$3.75	$3.28	24,107
2016-12-16	$3.75	$3.80	$3.70	$3.70	$3.24	23,178
2016-12-15	$3.75	$3.78	$3.70	$3.70	$3.24	7,451
2016-12-14	$3.80	$3.80	$3.76	$3.80	$3.32	32,787
2016-12-13	$3.80	$3.85	$3.70	$3.80	$3.32	86,015
2016-12-12	$3.75	$3.85	$3.70	$3.80	$3.32	19,263
2016-12-09	$3.75	$3.80	$3.69	$3.80	$3.32	92,192
2016-12-08	$3.60	$3.75	$3.60	$3.70	$3.24	77,692
2016-12-07	$3.65	$3.70	$3.56	$3.60	$3.15	19,353
2016-12-06	$3.45	$3.70	$3.45	$3.60	$3.15	64,498
2016-12-05	$3.45	$3.55	$3.45	$3.50	$3.06	7,174
2016-12-02	$3.50	$3.60	$3.38	$3.45	$3.02	109,630
2016-12-01	$3.55	$3.65	$3.55	$3.55	$3.11	15,407
2016-11-30	$3.60	$3.60	$3.50	$3.50	$3.06	14,476
2016-11-29	$3.60	$3.65	$3.55	$3.55	$3.11	19,570
2016-11-28	$3.65	$3.65	$3.55	$3.55	$3.11	5,991
2016-11-25	$3.65	$3.65	$3.60	$3.65	$3.19	6,425
2016-11-23	$3.55	$3.65	$3.50	$3.65	$3.19	39,238
2016-11-22	$3.50	$3.55	$3.45	$3.55	$3.11	14,844
2016-11-21	$3.50	$3.50	$3.45	$3.45	$3.02	5,907
2016-11-18	$3.50	$3.50	$3.35	$3.50	$3.06	16,676
2016-11-17	$3.45	$3.50	$3.43	$3.50	$3.06	15,890
2016-11-16	$3.40	$3.45	$3.40	$3.45	$3.02	6,283
2016-11-15	$3.40	$3.45	$3.35	$3.45	$3.02	13,412
2016-11-14	$3.30	$3.40	$3.28	$3.40	$2.97	15,036
2016-11-11	$3.29	$3.30	$3.25	$3.30	$2.89	24,775
2016-11-10	$3.15	$3.30	$3.15	$3.30	$2.89	24,183
2016-11-09	$3.15	$3.25	$3.10	$3.25	$2.84	3,760
2016-11-08	$3.15	$3.25	$3.15	$3.15	$2.76	4,233
2016-11-07	$3.25	$3.25	$3.15	$3.25	$2.84	5,179
2016-11-04	$3.25	$3.25	$3.15	$3.15	$2.76	2,384
2016-11-03	$3.28	$3.30	$3.15	$3.20	$2.80	29,628
2016-11-02	$3.30	$3.30	$3.29	$3.30	$2.87	5,479
2016-11-01	$3.21	$3.30	$3.21	$3.30	$2.87	13,252
2016-10-31	$3.30	$3.30	$3.20	$3.30	$2.87	3,443
2016-10-28	$3.25	$3.28	$3.25	$3.28	$2.86	2,129
2016-10-27	$3.30	$3.30	$3.27	$3.29	$2.87	624
2016-10-26	$3.24	$3.30	$3.24	$3.30	$2.87	1,935
2016-10-25	$3.25	$3.31	$3.25	$3.30	$2.87	1,381
2016-10-24	$3.29	$3.31	$3.22	$3.31	$2.88	1,526
2016-10-21	$3.26	$3.27	$3.26	$3.26	$2.84	16,102
2016-10-20	$3.31	$3.31	$3.31	$3.31	$2.88	60
2016-10-19	$3.29	$3.32	$3.29	$3.31	$2.88	847
2016-10-18	$3.19	$3.34	$3.19	$3.32	$2.89	19,244
2016-10-17	$3.32	$3.32	$3.23	$3.30	$2.87	6,668
2016-10-14	$3.29	$3.32	$3.28	$3.31	$2.88	10,511
2016-10-13	$3.27	$3.31	$3.26	$3.26	$2.84	4,419
2016-10-12	$3.31	$3.31	$3.29	$3.31	$2.88	6,139
2016-10-11	$3.29	$3.29	$3.29	$3.29	$2.87	3,330
2016-10-10	$3.29	$3.29	$3.28	$3.28	$2.86	486
2016-10-07	$3.29	$3.29	$3.26	$3.27	$2.85	10,782
2016-10-06	$3.25	$3.28	$3.25	$3.28	$2.86	1,715
2016-10-05	$3.26	$3.31	$3.25	$3.25	$2.83	13,359
2016-10-04	$3.32	$3.32	$3.26	$3.26	$2.84	881
2016-10-03	$3.32	$3.32	$3.27	$3.27	$2.85	1,181
2016-09-30	$3.27	$3.32	$3.26	$3.32	$2.89	2,491
2016-09-29	$3.23	$3.33	$3.23	$3.32	$2.89	12,967
2016-09-28	$3.29	$3.33	$3.24	$3.24	$2.82	2,133
2016-09-27	$3.31	$3.33	$3.31	$3.33	$2.90	497
2016-09-26	$3.26	$3.31	$3.20	$3.28	$2.86	21,266
2016-09-23	$3.27	$3.29	$3.27	$3.29	$2.87	1,961
2016-09-22	$3.27	$3.34	$3.25	$3.25	$2.83	13,325
2016-09-21	$3.34	$3.34	$3.32	$3.33	$2.90	2,926
2016-09-20	$3.29	$3.34	$3.29	$3.34	$2.91	1,851
2016-09-19	$3.32	$3.34	$3.30	$3.31	$2.88	5,503
2016-09-16	$3.28	$3.33	$3.25	$3.33	$2.90	8,984
2016-09-15	$3.33	$3.33	$3.27	$3.30	$2.87	1,631
2016-09-14	$3.26	$3.32	$3.26	$3.32	$2.89	3,611
2016-09-13	$3.26	$3.33	$3.25	$3.31	$2.88	5,437
2016-09-12	$3.22	$3.31	$3.19	$3.31	$2.88	8,903
2016-09-09	$3.24	$3.28	$3.22	$3.24	$2.82	38,072
2016-09-08	$3.19	$3.30	$3.19	$3.27	$2.85	28,289
2016-09-07	$3.20	$3.30	$3.20	$3.24	$2.82	21,298
2016-09-06	$3.21	$3.28	$3.20	$3.28	$2.86	39,494
2016-09-02	$3.18	$3.21	$3.18	$3.18	$2.77	32,541
2016-09-01	$3.20	$3.20	$3.18	$3.19	$2.78	11,472
2016-08-31	$3.19	$3.20	$3.15	$3.17	$2.76	11,120
2016-08-30	$3.18	$3.18	$3.15	$3.16	$2.75	8,687
2016-08-29	$3.19	$3.19	$3.16	$3.17	$2.76	1,755
2016-08-26	$3.19	$3.19	$3.15	$3.16	$2.75	16,451
2016-08-25	$3.15	$3.19	$3.15	$3.19	$2.78	74,324
2016-08-24	$3.15	$3.19	$3.15	$3.18	$2.77	3,718
2016-08-23	$3.18	$3.19	$3.14	$3.14	$2.73	7,770
2016-08-22	$3.19	$3.19	$3.15	$3.17	$2.76	12,309
2016-08-19	$3.15	$3.20	$3.14	$3.15	$2.74	12,905
2016-08-18	$3.15	$3.20	$3.13	$3.19	$2.78	22,331
2016-08-17	$3.24	$3.24	$3.13	$3.18	$2.77	10,329
2016-08-16	$3.16	$3.23	$3.12	$3.17	$2.76	9,205
2016-08-15	$3.15	$3.21	$3.12	$3.15	$2.74	38,887
2016-08-12	$3.18	$3.23	$3.15	$3.15	$2.74	57,818
2016-08-11	$3.20	$3.23	$3.14	$3.20	$2.79	32,746
2016-08-10	$3.15	$3.20	$3.15	$3.16	$2.75	14,273
2016-08-09	$3.18	$3.18	$3.10	$3.17	$2.76	33,455
2016-08-08	$3.12	$3.20	$3.11	$3.19	$2.78	66,369
2016-08-05	$3.13	$3.13	$3.10	$3.10	$2.70	5,391
2016-08-04	$3.10	$3.13	$3.10	$3.11	$2.71	333
2016-08-03	$3.10	$3.14	$3.09	$3.14	$2.72	44,144
2016-08-02	$3.10	$3.15	$3.09	$3.10	$2.69	53,338
2016-08-01	$3.09	$3.14	$3.09	$3.10	$2.69	9,501
2016-07-29	$3.10	$3.15	$3.10	$3.11	$2.70	2,341
2016-07-28	$3.08	$3.15	$3.08	$3.14	$2.72	4,255
2016-07-27	$3.10	$3.15	$3.10	$3.11	$2.70	6,028
2016-07-26	$3.15	$3.15	$3.08	$3.14	$2.72	14,530
2016-07-25	$3.09	$3.14	$3.08	$3.11	$2.70	5,916
2016-07-22	$3.13	$3.14	$3.13	$3.13	$2.71	5,205
2016-07-21	$3.11	$3.13	$3.10	$3.13	$2.71	3,635
2016-07-20	$3.08	$3.13	$3.08	$3.13	$2.71	8,209
2016-07-19	$3.01	$3.11	$3.01	$3.11	$2.70	22,596
2016-07-18	$3.01	$3.04	$3.01	$3.04	$2.63	3,988
2016-07-15	$3.05	$3.08	$3.02	$3.03	$2.63	4,764
2016-07-14	$3.05	$3.10	$3.01	$3.06	$2.65	10,750
2016-07-13	$3.02	$3.08	$3.01	$3.08	$2.67	15,116
2016-07-12	$3.05	$3.09	$3.01	$3.03	$2.63	34,132
2016-07-11	$3.02	$3.06	$3.02	$3.03	$2.63	125,164
2016-07-08	$3.02	$3.08	$3.00	$3.02	$2.62	131,936
2016-07-07	$3.01	$3.08	$3.01	$3.08	$2.67	4,800
2016-07-06	$3.03	$3.08	$3.02	$3.04	$2.63	4,516
2016-07-05	$3.09	$3.09	$3.00	$3.04	$2.63	18,723
2016-07-01	$3.09	$3.09	$3.02	$3.02	$2.62	7,491
2016-06-30	$3.03	$3.06	$2.99	$3.02	$2.62	26,826
2016-06-29	$3.05	$3.05	$3.03	$3.05	$2.64	2,349
2016-06-28	$3.09	$3.09	$3.00	$3.05	$2.64	11,510
2016-06-27	$3.07	$3.13	$3.00	$3.01	$2.61	7,179
2016-06-24	$3.05	$3.14	$3.02	$3.11	$2.70	5,589
2016-06-23	$3.09	$3.15	$3.08	$3.08	$2.67	7,534
2016-06-22	$3.12	$3.15	$3.08	$3.08	$2.67	5,533
2016-06-21	$3.12	$3.14	$3.12	$3.14	$2.72	680
2016-06-20	$3.09	$3.23	$3.07	$3.18	$2.76	5,598
2016-06-17	$3.08	$3.14	$3.08	$3.09	$2.68	8,429
2016-06-16	$3.14	$3.15	$3.14	$3.15	$2.73	244
2016-06-15	$3.09	$3.16	$3.08	$3.16	$2.74	1,602
2016-06-14	$3.15	$3.16	$3.15	$3.15	$2.73	364
2016-06-13	$3.11	$3.16	$3.11	$3.16	$2.74	1,223
2016-06-10	$3.16	$3.16	$3.16	$3.16	$2.74	352
2016-06-09	$3.13	$3.16	$3.11	$3.16	$2.74	4,310
2016-06-08	$3.18	$3.18	$3.18	$3.18	$2.76	0
2016-06-07	$3.09	$3.19	$3.09	$3.18	$2.76	1,239
2016-06-06	$3.06	$3.19	$3.05	$3.15	$2.73	891
2016-06-03	$3.14	$3.14	$3.08	$3.08	$2.67	12,786
2016-06-02	$3.19	$3.25	$3.17	$3.17	$2.75	9,197
2016-06-01	$3.20	$3.20	$3.20	$3.20	$2.77	353
2016-05-31	$3.15	$3.23	$3.12	$3.21	$2.78	7,173
2016-05-27	$3.28	$3.28	$3.06	$3.12	$2.70	19,925
2016-05-26	$3.08	$3.34	$3.08	$3.27	$2.83	16,655
2016-05-25	$3.12	$3.13	$3.06	$3.10	$2.69	47,641
2016-05-24	$3.14	$3.15	$3.04	$3.10	$2.69	51,298
2016-05-23	$3.06	$3.12	$3.05	$3.12	$2.70	17,303
2016-05-20	$3.09	$3.11	$3.01	$3.02	$2.62	2,786
2016-05-19	$3.07	$3.07	$3.03	$3.03	$2.63	5,055
2016-05-18	$3.03	$3.09	$3.02	$3.04	$2.63	1,971
2016-05-17	$3.09	$3.09	$3.01	$3.02	$2.62	7,428
2016-05-16	$3.05	$3.10	$3.04	$3.04	$2.63	1,085
2016-05-13	$3.02	$3.05	$3.00	$3.04	$2.63	6,239
2016-05-12	$3.01	$3.05	$3.01	$3.01	$2.61	3,795
2016-05-11	$3.01	$3.06	$3.01	$3.03	$2.63	12,998
2016-05-10	$3.06	$3.08	$3.04	$3.04	$2.63	10,502
2016-05-09	$3.03	$3.11	$3.00	$3.00	$2.60	26,825
2016-05-06	$3.06	$3.10	$3.00	$3.07	$2.66	17,659
2016-05-05	$3.16	$3.16	$3.03	$3.10	$2.69	9,423
2016-05-04	$3.05	$3.25	$3.02	$3.25	$2.81	61,667
2016-05-03	$2.99	$3.05	$2.99	$3.05	$2.63	25,833
2016-05-02	$3.06	$3.07	$3.01	$3.02	$2.61	15,275
2016-04-29	$3.02	$3.05	$3.02	$3.05	$2.63	1,077
2016-04-28	$3.02	$3.07	$3.00	$3.07	$2.65	16,696
2016-04-27	$3.01	$3.06	$3.01	$3.06	$2.64	12,928
2016-04-26	$2.97	$3.04	$2.97	$3.00	$2.59	18,732
2016-04-25	$3.00	$3.04	$2.99	$3.01	$2.60	16,800
2016-04-22	$3.05	$3.11	$3.00	$3.00	$2.59	8,792
2016-04-21	$3.05	$3.05	$3.00	$3.02	$2.61	3,030
2016-04-20	$3.02	$3.04	$3.02	$3.04	$2.63	6,417
2016-04-19	$3.00	$3.02	$2.91	$2.95	$2.55	103,184
2016-04-18	$3.03	$3.04	$2.98	$2.98	$2.57	8,803
2016-04-15	$3.01	$3.04	$3.00	$3.00	$2.59	6,759
2016-04-14	$2.99	$3.01	$2.99	$3.01	$2.60	3,799
2016-04-13	$2.97	$3.03	$2.97	$3.01	$2.60	4,130
2016-04-12	$2.96	$3.01	$2.94	$3.00	$2.59	8,890
2016-04-11	$2.99	$3.01	$2.96	$2.96	$2.56	19,832
2016-04-08	$2.99	$3.05	$2.98	$3.00	$2.59	11,895
2016-04-07	$2.98	$3.01	$2.96	$2.98	$2.57	24,396
2016-04-06	$3.01	$3.03	$2.95	$3.01	$2.60	26,657
2016-04-05	$3.01	$3.02	$3.00	$3.02	$2.61	2,401
2016-04-04	$2.96	$3.02	$2.90	$3.01	$2.60	12,837
2016-04-01	$2.99	$3.02	$2.94	$2.95	$2.55	32,841
2016-03-31	$3.01	$3.04	$2.99	$2.99	$2.58	7,899
2016-03-30	$3.03	$3.05	$3.02	$3.02	$2.61	4,538
2016-03-29	$3.02	$3.03	$3.00	$3.00	$2.59	9,511
2016-03-28	$3.03	$3.06	$3.01	$3.03	$2.62	7,709
2016-03-24	$3.02	$3.06	$3.02	$3.06	$2.64	12,124
2016-03-23	$3.03	$3.09	$3.02	$3.05	$2.63	15,473
2016-03-22	$3.03	$3.04	$3.00	$3.04	$2.63	33,788
2016-03-21	$3.03	$3.04	$3.01	$3.03	$2.62	26,481
2016-03-18	$3.05	$3.05	$2.96	$2.96	$2.56	60,608
2016-03-17	$3.09	$3.15	$3.01	$3.05	$2.63	428,018
2016-03-16	$3.14	$3.14	$3.13	$3.14	$2.71	735
2016-03-15	$3.13	$3.15	$3.11	$3.11	$2.69	3,028
2016-03-14	$3.10	$3.16	$3.07	$3.14	$2.71	9,085
2016-03-11	$3.06	$3.13	$3.06	$3.11	$2.69	3,977
2016-03-10	$3.09	$3.09	$3.07	$3.07	$2.65	1,417
2016-03-09	$3.13	$3.13	$3.09	$3.12	$2.70	1,993
2016-03-08	$3.11	$3.11	$3.06	$3.08	$2.66	8,915
2016-03-07	$3.06	$3.10	$3.06	$3.07	$2.65	4,594
2016-03-04	$3.05	$3.10	$3.05	$3.05	$2.63	9,217
2016-03-03	$3.11	$3.13	$3.05	$3.06	$2.64	25,424
2016-03-02	$3.09	$3.14	$3.06	$3.07	$2.65	8,570
2016-03-01	$3.06	$3.11	$3.05	$3.06	$2.64	4,593
2016-02-29	$3.11	$3.11	$3.07	$3.07	$2.65	6,445
2016-02-26	$3.05	$3.11	$3.05	$3.11	$2.69	2,188
2016-02-25	$3.08	$3.10	$3.06	$3.10	$2.68	6,156
2016-02-24	$3.05	$3.10	$3.05	$3.07	$2.65	2,303
2016-02-23	$3.14	$3.15	$3.06	$3.06	$2.64	8,289
2016-02-22	$3.05	$3.13	$3.05	$3.12	$2.70	14,690
2016-02-19	$3.05	$3.10	$3.05	$3.05	$2.63	3,798
2016-02-18	$3.05	$3.06	$3.05	$3.05	$2.63	3,019
2016-02-17	$3.06	$3.10	$3.06	$3.07	$2.65	4,056
2016-02-16	$3.09	$3.14	$3.06	$3.06	$2.64	6,191
2016-02-12	$3.07	$3.12	$3.04	$3.06	$2.64	11,878
2016-02-11	$3.05	$3.08	$3.00	$3.03	$2.62	12,774
2016-02-10	$3.10	$3.16	$3.05	$3.07	$2.65	15,699
2016-02-09	$3.05	$3.16	$3.05	$3.10	$2.68	8,128
2016-02-08	$3.12	$3.13	$3.08	$3.08	$2.66	19,715
2016-02-05	$3.19	$3.19	$3.15	$3.16	$2.73	8,526
2016-02-04	$3.18	$3.20	$3.11	$3.15	$2.72	16,236
2016-02-03	$3.11	$3.20	$3.11	$3.15	$2.71	12,001
2016-02-02	$3.22	$3.22	$3.10	$3.13	$2.70	18,796
2016-02-01	$3.25	$3.25	$3.15	$3.18	$2.74	3,885
2016-01-29	$3.16	$3.17	$3.12	$3.12	$2.69	15,327
2016-01-28	$3.12	$3.18	$3.11	$3.14	$2.70	4,079
2016-01-27	$3.17	$3.19	$3.09	$3.12	$2.69	19,699
2016-01-26	$3.10	$3.20	$3.06	$3.06	$2.64	19,628
2016-01-25	$3.19	$3.24	$3.11	$3.11	$2.68	20,662
2016-01-22	$3.09	$3.21	$3.09	$3.16	$2.72	24,351
2016-01-21	$3.06	$3.13	$3.04	$3.12	$2.69	30,422
2016-01-20	$3.00	$3.10	$2.98	$3.08	$2.65	42,318
2016-01-19	$3.33	$3.33	$3.01	$3.01	$2.59	92,738
2016-01-15	$3.24	$3.30	$3.02	$3.10	$2.67	114,992
2016-01-14	$3.23	$3.28	$3.21	$3.27	$2.82	14,487
2016-01-13	$3.24	$3.26	$3.20	$3.21	$2.77	26,657
2016-01-12	$3.26	$3.31	$3.14	$3.19	$2.75	71,977
2016-01-11	$3.29	$3.37	$3.09	$3.29	$2.83	134,360
2016-01-08	$3.31	$3.40	$3.27	$3.30	$2.84	38,046
2016-01-07	$3.28	$3.31	$3.26	$3.29	$2.83	33,205
2016-01-06	$3.31	$3.36	$3.29	$3.36	$2.89	7,094
2016-01-05	$3.29	$3.36	$3.23	$3.30	$2.84	15,184
2016-01-04	$3.25	$3.31	$3.21	$3.21	$2.76	63,393
2015-12-31	$3.27	$3.29	$3.20	$3.20	$2.76	6,115
2015-12-30	$3.29	$3.29	$3.22	$3.22	$2.77	8,434
2015-12-29	$3.27	$3.27	$3.24	$3.25	$2.80	3,286
2015-12-28	$3.29	$3.29	$3.18	$3.23	$2.78	31,698
2015-12-24	$3.26	$3.27	$3.25	$3.25	$2.80	3,425
2015-12-23	$3.29	$3.30	$3.25	$3.30	$2.84	650
2015-12-22	$3.26	$3.32	$3.25	$3.29	$2.83	6,151
2015-12-21	$3.28	$3.31	$3.21	$3.26	$2.81	24,217
2015-12-18	$3.25	$3.25	$3.21	$3.21	$2.76	26,297
2015-12-17	$3.31	$3.31	$3.22	$3.22	$2.77	3,309
2015-12-16	$3.33	$3.35	$3.22	$3.22	$2.77	8,108
2015-12-15	$3.25	$3.30	$3.22	$3.30	$2.84	4,099
2015-12-14	$3.25	$3.33	$3.23	$3.25	$2.80	11,090
2015-12-11	$3.31	$3.35	$3.25	$3.25	$2.80	7,702
2015-12-10	$3.36	$3.36	$3.32	$3.36	$2.89	2,309
2015-12-09	$3.33	$3.35	$3.25	$3.30	$2.84	9,579
2015-12-08	$3.33	$3.34	$3.31	$3.34	$2.88	1,107
2015-12-07	$3.29	$3.34	$3.27	$3.27	$2.82	3,693
2015-12-04	$3.33	$3.38	$3.29	$3.29	$2.83	5,136
2015-12-03	$3.33	$3.37	$3.31	$3.33	$2.87	1,636
2015-12-02	$3.38	$3.38	$3.33	$3.35	$2.88	1,135
2015-12-01	$3.40	$3.40	$3.29	$3.33	$2.87	22,707
2015-11-30	$3.31	$3.35	$3.30	$3.34	$2.88	5,994
2015-11-27	$3.29	$3.31	$3.26	$3.30	$2.84	3,416
2015-11-25	$3.29	$3.34	$3.28	$3.28	$2.82	7,112
2015-11-24	$3.30	$3.30	$3.26	$3.26	$2.81	2,201
2015-11-23	$3.27	$3.35	$3.22	$3.24	$2.79	23,537
2015-11-20	$3.29	$3.38	$3.29	$3.30	$2.84	2,789
2015-11-19	$3.29	$3.34	$3.27	$3.30	$2.84	7,255
2015-11-18	$3.27	$3.39	$3.27	$3.29	$2.83	22,259
2015-11-17	$3.31	$3.31	$3.26	$3.29	$2.83	2,824
2015-11-16	$3.33	$3.33	$3.25	$3.26	$2.81	16,337
2015-11-13	$3.25	$3.37	$3.23	$3.32	$2.86	3,770
2015-11-12	$3.30	$3.34	$3.30	$3.30	$2.84	3,170
2015-11-11	$3.37	$3.37	$3.28	$3.31	$2.85	4,483
2015-11-10	$3.31	$3.31	$3.30	$3.31	$2.85	1,799
2015-11-09	$3.32	$3.32	$3.22	$3.26	$2.81	19,432
2015-11-06	$3.30	$3.39	$3.30	$3.35	$2.88	15,337
2015-11-05	$3.30	$3.38	$3.29	$3.36	$2.89	2,381
2015-11-04	$3.38	$3.39	$3.30	$3.30	$2.84	8,032
2015-11-03	$3.37	$3.37	$3.33	$3.34	$2.87	8,138
2015-11-02	$3.38	$3.40	$3.26	$3.37	$2.90	17,145
2015-10-30	$3.33	$3.40	$3.29	$3.31	$2.85	8,340
2015-10-29	$3.39	$3.39	$3.30	$3.39	$2.92	5,709
2015-10-28	$3.39	$3.40	$3.30	$3.38	$2.90	20,218
2015-10-27	$3.37	$3.39	$3.31	$3.33	$2.86	9,790
2015-10-26	$3.37	$3.39	$3.33	$3.37	$2.89	5,558
2015-10-23	$3.33	$3.39	$3.27	$3.28	$2.82	21,990
2015-10-22	$3.36	$3.36	$3.28	$3.36	$2.89	2,139
2015-10-21	$3.36	$3.36	$3.29	$3.35	$2.88	5,740
2015-10-20	$3.25	$3.39	$3.25	$3.35	$2.88	21,314
2015-10-19	$3.16	$3.24	$3.16	$3.16	$2.71	12,749
2015-10-16	$3.25	$3.31	$3.20	$3.20	$2.75	7,955
2015-10-15	$3.25	$3.30	$3.20	$3.28	$2.82	12,865
2015-10-14	$3.17	$3.26	$3.17	$3.21	$2.76	1,727
2015-10-13	$3.13	$3.27	$3.13	$3.24	$2.78	17,472
2015-10-12	$3.30	$3.30	$3.25	$3.25	$2.79	6,379
2015-10-09	$3.29	$3.31	$3.23	$3.29	$2.82	6,045
2015-10-08	$3.31	$3.32	$3.21	$3.30	$2.83	8,433
2015-10-07	$3.18	$3.31	$3.16	$3.19	$2.74	7,457
2015-10-06	$3.21	$3.22	$3.15	$3.19	$2.74	10,048
2015-10-05	$3.16	$3.21	$3.16	$3.20	$2.75	24,050
2015-10-02	$3.19	$3.25	$3.17	$3.19	$2.74	10,605
2015-10-01	$3.21	$3.29	$3.18	$3.21	$2.76	23,785
2015-09-30	$3.23	$3.25	$3.20	$3.24	$2.78	3,926
2015-09-29	$3.20	$3.23	$3.20	$3.21	$2.76	8,025
2015-09-28	$3.27	$3.27	$3.20	$3.24	$2.78	3,559
2015-09-25	$3.22	$3.28	$3.22	$3.27	$2.81	1,797
2015-09-24	$3.24	$3.30	$3.20	$3.21	$2.76	10,857
2015-09-23	$3.26	$3.32	$3.22	$3.25	$2.79	7,737
2015-09-22	$3.23	$3.32	$3.23	$3.23	$2.77	20,363
2015-09-21	$3.31	$3.31	$3.26	$3.30	$2.83	2,725
2015-09-18	$3.28	$3.29	$3.23	$3.27	$2.81	8,480
2015-09-17	$3.23	$3.33	$3.23	$3.27	$2.81	1,417
2015-09-16	$3.23	$3.31	$3.23	$3.23	$2.77	21,272
2015-09-15	$3.22	$3.26	$3.21	$3.23	$2.77	15,018
2015-09-14	$3.21	$3.32	$3.21	$3.21	$2.76	33,611
2015-09-11	$3.26	$3.26	$3.17	$3.20	$2.75	4,881
2015-09-10	$3.21	$3.28	$3.18	$3.20	$2.75	21,322
2015-09-09	$3.28	$3.28	$3.21	$3.22	$2.77	2,919
2015-09-08	$3.21	$3.25	$3.20	$3.21	$2.76	5,208
2015-09-04	$3.21	$3.24	$3.21	$3.22	$2.76	2,764
2015-09-03	$3.25	$3.29	$3.25	$3.25	$2.79	4,072
2015-09-02	$3.21	$3.32	$3.20	$3.20	$2.75	12,312
2015-09-01	$3.20	$3.33	$3.20	$3.23	$2.77	11,181
2015-08-31	$3.22	$3.31	$3.18	$3.30	$2.83	3,538
2015-08-28	$3.29	$3.29	$3.20	$3.22	$2.76	22,468
2015-08-27	$3.20	$3.30	$3.20	$3.29	$2.82	2,223
2015-08-26	$3.27	$3.27	$3.20	$3.23	$2.77	15,621
2015-08-25	$3.25	$3.29	$3.24	$3.29	$2.82	301
2015-08-24	$3.22	$3.25	$3.21	$3.25	$2.79	1,587
2015-08-21	$3.23	$3.28	$3.23	$3.27	$2.81	4,525
2015-08-20	$3.30	$3.30	$3.25	$3.27	$2.81	2,015
2015-08-19	$3.30	$3.30	$3.27	$3.30	$2.83	7,912
2015-08-18	$3.32	$3.33	$3.30	$3.30	$2.83	1,640
2015-08-17	$3.30	$3.36	$3.29	$3.29	$2.82	42,120
2015-08-14	$3.29	$3.32	$3.28	$3.30	$2.83	3,032
2015-08-13	$3.32	$3.32	$3.28	$3.28	$2.82	3,962
2015-08-12	$3.29	$3.32	$3.29	$3.32	$2.85	1,778
2015-08-11	$3.29	$3.31	$3.29	$3.30	$2.83	8,873

Ameriserv Financial Inc (ASRV) News Headlines

Recent Ameriserv Financial Inc (ASRV) News

Similar Companies to Ameriserv Financial Inc (ASRV) 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

Ameriserv Financial Inc (ASRV) Exchange: NASDAQ