Carver Bancorp Inc (CARV) Stock

Data as of April 25, 2024

$1.66 ($0.07) 4.30%

Carver Bancorp Inc - Daily Information

Click for more stock information on Carver Bancorp Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.77
Previous Close	$1.66
High	$1.80
Low	$1.56
Adjusted Open	$1.77
Previous Adjusted Close	$1.66
Adjusted High	$1.80
Adjusted Low	$1.56

About Carver Bancorp Inc (CARV)

Carver Bancorp, Inc. (Carver) is the holding company for Carver Federal Savings Bank (Carver Federal or the Bank), a federally chartered savings bank. The Company conducts business as a unitary savings and loan holding company. Its principal business consists of the operation of its wholly owned subsidiary, Carver Federal. Carver Federal engages in a range of consumer and commercial banking services. It provides deposit products, including demand, savings and time deposits for consumers, businesses, and governmental and quasi-governmental agencies in its local market area within New York City. In addition to deposit products, it offers other consumer and commercial banking products and services, including debit cards, online banking, online bill pay, and telephone banking. The Bank offers loan products covering a variety of asset classes, including commercial, multi-family and residential mortgages, construction loans and business loans.

Invest in Carver Bancorp Inc (CARV)

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.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Carver Bancorp Inc (CARV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.77	$1.80	$1.56	$1.66	$1.66	39,171
2024-04-18	$1.60	$1.80	$1.55	$1.59	$1.59	74,959
2024-04-17	$1.44	$1.57	$1.44	$1.57	$1.57	15,383
2024-04-16	$1.26	$1.46	$1.26	$1.44	$1.44	63,755
2024-04-15	$1.36	$1.36	$1.29	$1.29	$1.29	13,611
2024-04-12	$1.36	$1.36	$1.26	$1.33	$1.33	32,270
2024-04-11	$1.37	$1.44	$1.34	$1.35	$1.35	37,667
2024-04-10	$1.44	$1.45	$1.35	$1.40	$1.40	25,479
2024-04-09	$1.44	$1.51	$1.42	$1.47	$1.47	13,176
2024-04-08	$1.60	$1.60	$1.44	$1.44	$1.44	49,711
2024-04-05	$1.55	$1.59	$1.55	$1.59	$1.59	5,760
2024-04-04	$1.58	$1.59	$1.55	$1.58	$1.58	3,887
2024-04-03	$1.57	$1.62	$1.55	$1.57	$1.57	4,801
2024-04-02	$1.56	$1.65	$1.54	$1.58	$1.58	32,320
2024-04-01	$1.60	$1.60	$1.54	$1.55	$1.55	3,253
2024-03-28	$1.59	$1.60	$1.53	$1.53	$1.53	10,116
2024-03-27	$1.61	$1.61	$1.59	$1.59	$1.59	1,040
2024-03-26	$1.67	$1.67	$1.57	$1.57	$1.57	6,906
2024-03-25	$1.66	$1.66	$1.50	$1.55	$1.55	16,156
2024-03-22	$1.64	$1.69	$1.63	$1.69	$1.69	10,613
2024-03-21	$1.57	$1.66	$1.55	$1.61	$1.61	21,657
2024-03-20	$1.57	$1.58	$1.53	$1.57	$1.57	7,355
2024-03-19	$1.65	$1.66	$1.52	$1.56	$1.56	33,529
2024-03-18	$1.62	$1.69	$1.58	$1.58	$1.58	38,666
2024-03-15	$1.64	$1.83	$1.58	$1.58	$1.58	33,610
2024-03-14	$1.63	$1.82	$1.62	$1.63	$1.63	73,710
2024-03-13	$1.60	$1.70	$1.59	$1.59	$1.59	32,275
2024-03-12	$1.69	$1.69	$1.63	$1.63	$1.63	8,063
2024-03-11	$1.73	$1.78	$1.69	$1.69	$1.69	5,648
2024-03-08	$1.74	$1.86	$1.67	$1.70	$1.70	34,410
2024-03-07	$1.70	$1.74	$1.66	$1.74	$1.74	5,182
2024-03-06	$1.72	$1.78	$1.66	$1.73	$1.73	27,463
2024-03-05	$1.63	$1.72	$1.63	$1.65	$1.65	8,449
2024-03-04	$1.70	$1.70	$1.63	$1.63	$1.63	10,257
2024-03-01	$1.72	$1.72	$1.63	$1.68	$1.68	11,785
2024-02-29	$1.70	$1.73	$1.68	$1.68	$1.68	10,537
2024-02-28	$1.64	$1.72	$1.61	$1.68	$1.68	6,087
2024-02-27	$1.60	$1.67	$1.60	$1.65	$1.65	5,798
2024-02-26	$1.62	$1.68	$1.59	$1.63	$1.63	11,078
2024-02-23	$1.68	$1.69	$1.64	$1.64	$1.64	4,083
2024-02-22	$1.64	$1.65	$1.64	$1.65	$1.65	3,006
2024-02-21	$1.64	$1.69	$1.64	$1.69	$1.69	4,148
2024-02-20	$1.63	$1.70	$1.63	$1.64	$1.64	15,044
2024-02-16	$1.75	$1.75	$1.62	$1.68	$1.68	22,007
2024-02-15	$1.74	$1.79	$1.65	$1.69	$1.69	31,983
2024-02-14	$1.80	$1.86	$1.74	$1.78	$1.78	13,741
2024-02-13	$1.83	$1.94	$1.76	$1.76	$1.76	24,985
2024-02-12	$1.71	$1.87	$1.69	$1.83	$1.83	28,665
2024-02-09	$1.62	$1.72	$1.62	$1.68	$1.68	16,445
2024-02-08	$1.51	$1.66	$1.51	$1.59	$1.59	35,045
2024-02-07	$1.58	$1.70	$1.50	$1.53	$1.53	34,901
2024-02-06	$1.70	$1.71	$1.53	$1.56	$1.56	53,120
2024-02-05	$1.73	$1.78	$1.71	$1.72	$1.72	14,421
2024-02-02	$1.84	$1.84	$1.58	$1.73	$1.73	32,112
2024-02-01	$2.01	$2.01	$1.80	$1.84	$1.84	52,375
2024-01-31	$2.09	$2.19	$1.87	$2.10	$2.10	51,379
2024-01-30	$2.11	$2.19	$2.11	$2.11	$2.11	4,389
2024-01-29	$2.24	$2.27	$2.06	$2.15	$2.15	7,448
2024-01-26	$2.32	$2.33	$2.16	$2.21	$2.21	36,573
2024-01-25	$1.97	$2.35	$1.97	$2.28	$2.28	105,505
2024-01-24	$2.01	$2.01	$1.98	$1.99	$1.99	5,067
2024-01-23	$1.94	$2.05	$1.94	$2.01	$2.01	4,944
2024-01-22	$1.99	$2.03	$1.98	$1.99	$1.99	6,403
2024-01-19	$1.91	$2.03	$1.91	$2.03	$2.03	24,885
2024-01-18	$1.90	$1.94	$1.90	$1.94	$1.94	3,504
2024-01-17	$1.84	$2.00	$1.84	$1.92	$1.92	29,087
2024-01-16	$1.84	$1.87	$1.84	$1.84	$1.84	3,930
2024-01-12	$1.91	$1.91	$1.79	$1.83	$1.83	18,844
2024-01-11	$1.88	$1.93	$1.88	$1.93	$1.93	21,861
2024-01-10	$1.87	$1.94	$1.87	$1.91	$1.91	6,362
2024-01-09	$1.86	$1.95	$1.86	$1.94	$1.94	31,724
2024-01-08	$1.94	$2.04	$1.83	$1.91	$1.91	93,307
2024-01-05	$1.88	$1.99	$1.88	$1.92	$1.92	25,490
2024-01-04	$2.01	$2.01	$1.85	$1.89	$1.89	22,590
2024-01-03	$2.02	$2.02	$1.96	$1.97	$1.97	4,317
2024-01-02	$2.03	$2.09	$1.98	$2.00	$2.00	15,262
2023-12-29	$1.79	$2.18	$1.79	$1.97	$1.97	164,818
2023-12-28	$1.77	$1.80	$1.71	$1.78	$1.78	24,484
2023-12-27	$1.82	$1.82	$1.67	$1.73	$1.73	18,968
2023-12-26	$1.62	$1.83	$1.62	$1.83	$1.83	31,631
2023-12-22	$1.67	$1.69	$1.63	$1.64	$1.64	4,658
2023-12-21	$1.65	$1.69	$1.61	$1.68	$1.68	22,133
2023-12-20	$1.73	$1.76	$1.60	$1.70	$1.70	39,422
2023-12-19	$1.71	$1.74	$1.66	$1.72	$1.72	27,009
2023-12-18	$1.66	$1.72	$1.65	$1.67	$1.67	15,766
2023-12-15	$1.61	$1.74	$1.61	$1.68	$1.68	40,097
2023-12-14	$1.68	$1.80	$1.65	$1.70	$1.70	24,970
2023-12-13	$1.67	$1.75	$1.62	$1.70	$1.70	18,969
2023-12-12	$1.82	$1.97	$1.67	$1.67	$1.67	27,850
2023-12-11	$1.78	$1.86	$1.73	$1.73	$1.73	19,236
2023-12-08	$1.83	$1.90	$1.74	$1.82	$1.82	48,467
2023-12-07	$1.94	$1.96	$1.86	$1.86	$1.86	25,596
2023-12-06	$1.98	$2.04	$1.92	$1.94	$1.94	25,171
2023-12-05	$2.04	$2.04	$1.86	$2.00	$2.00	57,153
2023-12-04	$1.91	$2.01	$1.83	$2.01	$2.01	46,759
2023-12-01	$2.00	$2.00	$1.80	$1.92	$1.92	39,023
2023-11-30	$2.16	$2.16	$1.93	$1.93	$1.93	60,563
2023-11-29	$2.24	$2.30	$2.00	$2.14	$2.14	81,815
2023-11-28	$2.34	$2.36	$2.10	$2.24	$2.24	32,543
2023-11-27	$2.30	$2.39	$2.23	$2.34	$2.34	69,078
2023-11-24	$2.04	$2.32	$1.95	$2.28	$2.28	58,901
2023-11-22	$1.86	$2.10	$1.73	$2.04	$2.04	105,646
2023-11-21	$1.65	$1.84	$1.65	$1.82	$1.82	72,711
2023-11-20	$2.11	$2.18	$1.61	$1.71	$1.71	698,468
2023-11-17	$1.52	$1.53	$1.34	$1.44	$1.44	52,386
2023-11-16	$1.50	$1.56	$1.50	$1.55	$1.55	5,171
2023-11-15	$1.49	$1.55	$1.40	$1.51	$1.51	13,110
2023-11-14	$1.54	$1.54	$1.43	$1.46	$1.46	29,595
2023-11-13	$1.46	$1.50	$1.43	$1.49	$1.49	10,271
2023-11-10	$1.47	$1.58	$1.42	$1.51	$1.51	29,112
2023-11-09	$1.51	$1.55	$1.49	$1.54	$1.54	9,054
2023-11-08	$1.50	$1.58	$1.50	$1.52	$1.52	13,930
2023-11-07	$1.50	$1.58	$1.48	$1.54	$1.54	25,784
2023-11-06	$1.52	$1.55	$1.50	$1.50	$1.50	32,472
2023-11-03	$1.33	$1.59	$1.32	$1.51	$1.51	77,269
2023-11-02	$1.30	$1.32	$1.28	$1.32	$1.32	36,058
2023-11-01	$1.29	$1.30	$1.27	$1.30	$1.30	14,836
2023-10-31	$1.35	$1.35	$1.27	$1.30	$1.30	26,232
2023-10-30	$1.30	$1.30	$1.25	$1.29	$1.29	19,234
2023-10-27	$1.23	$1.37	$1.21	$1.28	$1.28	99,334
2023-10-26	$1.27	$1.28	$1.15	$1.21	$1.21	33,529
2023-10-25	$1.37	$1.49	$1.27	$1.27	$1.27	24,578
2023-10-24	$1.42	$1.42	$1.31	$1.37	$1.37	20,725
2023-10-23	$1.46	$1.50	$1.41	$1.41	$1.41	9,517
2023-10-20	$1.67	$1.68	$1.38	$1.45	$1.45	39,668
2023-10-19	$1.84	$1.84	$1.63	$1.64	$1.64	11,359
2023-10-18	$1.78	$1.83	$1.78	$1.80	$1.80	11,916
2023-10-17	$1.79	$1.85	$1.77	$1.77	$1.77	10,982
2023-10-16	$1.83	$1.90	$1.82	$1.82	$1.82	4,711
2023-10-13	$1.87	$1.89	$1.82	$1.82	$1.82	19,032
2023-10-12	$1.92	$1.93	$1.86	$1.87	$1.87	1,846
2023-10-11	$1.83	$1.95	$1.83	$1.85	$1.85	25,276
2023-10-10	$1.85	$1.98	$1.82	$1.86	$1.86	26,432
2023-10-09	$2.00	$2.00	$1.90	$1.93	$1.93	8,524
2023-10-06	$1.98	$2.00	$1.98	$1.99	$1.99	12,446
2023-10-05	$2.02	$2.05	$1.87	$2.00	$2.00	29,451
2023-10-04	$2.02	$2.20	$2.02	$2.04	$2.04	5,745
2023-10-03	$2.13	$2.14	$2.03	$2.03	$2.03	11,301
2023-10-02	$2.13	$2.18	$2.12	$2.13	$2.13	9,608
2023-09-29	$2.23	$2.23	$2.13	$2.17	$2.17	2,564
2023-09-28	$2.12	$2.20	$2.11	$2.15	$2.15	7,213
2023-09-27	$2.20	$2.20	$2.10	$2.15	$2.15	13,605
2023-09-26	$2.21	$2.22	$2.16	$2.18	$2.18	3,716
2023-09-25	$2.13	$2.25	$2.13	$2.17	$2.17	11,630
2023-09-22	$2.12	$2.24	$2.10	$2.18	$2.18	11,005
2023-09-21	$2.20	$2.27	$2.10	$2.14	$2.14	22,694
2023-09-20	$2.35	$2.35	$2.22	$2.22	$2.22	14,084
2023-09-19	$2.28	$2.34	$2.21	$2.23	$2.23	17,650
2023-09-18	$2.30	$2.36	$2.28	$2.29	$2.29	10,900
2023-09-15	$2.44	$2.44	$2.27	$2.27	$2.27	19,207
2023-09-14	$2.36	$2.46	$2.34	$2.34	$2.34	7,008
2023-09-13	$2.47	$2.47	$2.34	$2.34	$2.34	15,702
2023-09-12	$2.41	$2.56	$2.40	$2.41	$2.41	19,514
2023-09-11	$2.41	$2.61	$2.40	$2.41	$2.41	15,860
2023-09-08	$2.41	$2.62	$2.40	$2.41	$2.41	17,091
2023-09-07	$2.41	$2.46	$2.31	$2.41	$2.41	12,988
2023-09-06	$2.65	$2.65	$2.40	$2.41	$2.41	15,730
2023-09-05	$2.78	$2.78	$2.59	$2.63	$2.63	13,061
2023-09-01	$2.84	$2.93	$2.70	$2.73	$2.73	30,466
2023-08-31	$2.81	$2.97	$2.71	$2.79	$2.79	88,170
2023-08-30	$2.61	$2.75	$2.61	$2.71	$2.71	18,425
2023-08-29	$2.30	$2.64	$2.30	$2.62	$2.62	60,101
2023-08-28	$2.27	$2.33	$2.23	$2.32	$2.32	2,235
2023-08-25	$2.26	$2.36	$2.25	$2.27	$2.27	14,666
2023-08-24	$2.37	$2.37	$2.20	$2.30	$2.30	12,401
2023-08-23	$2.24	$2.28	$2.16	$2.19	$2.19	17,819
2023-08-22	$2.40	$2.53	$2.20	$2.24	$2.24	15,886
2023-08-21	$2.44	$2.45	$2.40	$2.40	$2.40	7,348
2023-08-18	$2.47	$2.57	$2.45	$2.48	$2.48	20,764
2023-08-17	$2.55	$2.58	$2.46	$2.50	$2.50	6,920
2023-08-16	$2.50	$2.59	$2.45	$2.52	$2.52	5,536
2023-08-15	$2.53	$2.53	$2.48	$2.49	$2.49	6,425
2023-08-14	$2.51	$2.57	$2.50	$2.57	$2.57	4,350
2023-08-11	$2.60	$2.66	$2.48	$2.57	$2.57	7,150
2023-08-10	$2.42	$2.60	$2.42	$2.54	$2.54	22,412
2023-08-09	$2.51	$2.51	$2.39	$2.47	$2.47	42,330
2023-08-08	$2.53	$2.54	$2.50	$2.50	$2.50	7,158
2023-08-07	$2.65	$2.65	$2.50	$2.53	$2.53	47,733
2023-08-04	$2.65	$2.65	$2.62	$2.63	$2.63	2,444
2023-08-03	$2.64	$2.67	$2.63	$2.64	$2.64	28,536
2023-08-02	$2.66	$2.67	$2.62	$2.62	$2.62	12,969
2023-08-01	$2.75	$2.75	$2.67	$2.67	$2.67	3,822
2023-07-31	$2.74	$2.75	$2.66	$2.75	$2.75	18,416
2023-07-28	$2.72	$2.77	$2.72	$2.73	$2.73	9,301
2023-07-27	$2.85	$2.85	$2.72	$2.77	$2.77	8,810
2023-07-26	$2.85	$2.85	$2.78	$2.79	$2.79	8,596
2023-07-25	$2.73	$2.82	$2.71	$2.71	$2.71	9,751
2023-07-24	$2.82	$2.84	$2.70	$2.70	$2.70	12,367
2023-07-21	$2.87	$2.90	$2.70	$2.77	$2.77	24,659
2023-07-20	$2.86	$3.03	$2.81	$2.85	$2.85	40,543
2023-07-19	$2.70	$2.88	$2.65	$2.85	$2.85	62,197
2023-07-18	$2.70	$2.70	$2.56	$2.69	$2.69	5,728
2023-07-17	$2.64	$2.71	$2.63	$2.63	$2.63	14,861
2023-07-14	$2.71	$2.75	$2.55	$2.64	$2.64	22,260
2023-07-13	$2.62	$2.73	$2.60	$2.70	$2.70	37,433
2023-07-12	$2.60	$2.63	$2.56	$2.62	$2.62	21,156
2023-07-11	$2.63	$2.67	$2.55	$2.61	$2.61	16,278
2023-07-10	$2.57	$2.65	$2.57	$2.59	$2.59	15,257
2023-07-07	$2.65	$2.65	$2.54	$2.57	$2.57	15,679
2023-07-06	$2.59	$2.67	$2.57	$2.64	$2.64	16,239
2023-07-05	$2.68	$2.68	$2.58	$2.64	$2.64	26,652
2023-07-03	$2.69	$2.75	$2.67	$2.67	$2.67	11,536
2023-06-30	$2.73	$2.78	$2.65	$2.67	$2.67	19,018
2023-06-29	$2.70	$2.76	$2.65	$2.71	$2.71	24,462
2023-06-28	$2.84	$2.85	$2.61	$2.71	$2.71	57,009
2023-06-27	$2.97	$2.97	$2.80	$2.84	$2.84	12,117
2023-06-26	$2.89	$2.99	$2.81	$2.89	$2.89	30,124
2023-06-23	$2.90	$3.02	$2.85	$2.85	$2.85	38,199
2023-06-22	$2.94	$3.05	$2.90	$2.94	$2.94	17,047
2023-06-21	$3.09	$3.17	$2.88	$2.95	$2.95	36,492
2023-06-20	$3.40	$3.42	$3.00	$3.10	$3.10	122,456
2023-06-16	$3.59	$3.65	$3.39	$3.46	$3.46	60,890
2023-06-15	$3.61	$3.62	$3.46	$3.55	$3.55	41,867
2023-06-14	$3.77	$3.91	$3.61	$3.61	$3.61	62,235
2023-06-13	$3.74	$3.95	$3.67	$3.76	$3.76	111,705
2023-06-12	$3.71	$3.86	$3.57	$3.67	$3.67	45,212
2023-06-09	$3.81	$3.85	$3.62	$3.62	$3.62	11,189
2023-06-08	$4.02	$4.02	$3.75	$3.82	$3.82	20,575
2023-06-07	$4.15	$4.23	$4.01	$4.01	$4.01	27,255
2023-06-06	$4.09	$4.15	$4.00	$4.13	$4.13	16,994
2023-06-05	$4.15	$4.15	$3.98	$4.07	$4.07	25,312
2023-06-02	$3.86	$4.09	$3.80	$4.07	$4.07	40,425
2023-06-01	$3.68	$3.88	$3.63	$3.77	$3.77	27,280
2023-05-31	$3.52	$3.63	$3.43	$3.59	$3.59	22,774
2023-05-30	$3.40	$3.59	$3.40	$3.53	$3.53	41,097
2023-05-26	$3.40	$3.49	$3.25	$3.41	$3.41	31,513
2023-05-25	$3.65	$3.71	$3.35	$3.36	$3.36	56,914
2023-05-24	$3.85	$3.89	$3.60	$3.60	$3.60	44,480
2023-05-23	$3.85	$3.93	$3.64	$3.77	$3.77	29,109
2023-05-22	$3.95	$4.02	$3.85	$3.87	$3.87	27,925
2023-05-19	$3.97	$4.00	$3.91	$4.00	$4.00	19,478
2023-05-18	$3.93	$4.00	$3.90	$3.95	$3.95	18,613
2023-05-17	$3.89	$4.03	$3.87	$3.97	$3.97	37,203
2023-05-16	$4.02	$4.02	$3.81	$3.81	$3.81	18,045
2023-05-15	$4.05	$4.13	$3.95	$3.99	$3.99	23,985
2023-05-12	$4.02	$4.11	$3.91	$4.02	$4.02	17,849
2023-05-11	$4.07	$4.24	$4.01	$4.03	$4.03	18,698
2023-05-10	$4.26	$4.26	$4.06	$4.10	$4.10	20,373
2023-05-09	$4.36	$4.36	$4.18	$4.21	$4.21	10,902
2023-05-08	$4.48	$4.48	$4.27	$4.32	$4.32	11,314
2023-05-05	$4.55	$4.55	$4.37	$4.48	$4.48	15,210
2023-05-04	$4.43	$4.62	$4.33	$4.40	$4.40	57,902
2023-05-03	$4.38	$4.66	$4.38	$4.49	$4.49	12,259
2023-05-02	$4.55	$4.60	$4.32	$4.48	$4.48	9,407
2023-05-01	$4.45	$4.77	$4.40	$4.40	$4.40	36,504
2023-04-28	$4.65	$4.72	$4.35	$4.49	$4.49	62,207
2023-04-27	$4.30	$4.61	$4.30	$4.48	$4.48	12,037
2023-04-26	$4.34	$4.47	$4.22	$4.32	$4.32	34,748
2023-04-25	$4.72	$4.72	$4.30	$4.30	$4.30	23,746
2023-04-24	$4.94	$5.13	$4.79	$4.80	$4.80	11,152
2023-04-21	$5.08	$5.10	$4.92	$5.00	$5.00	10,823
2023-04-20	$4.90	$5.18	$4.90	$5.16	$5.16	23,641
2023-04-19	$4.81	$5.15	$4.54	$5.04	$5.04	51,930
2023-04-18	$5.21	$5.36	$4.74	$4.80	$4.80	104,825
2023-04-17	$4.60	$5.14	$4.60	$4.99	$4.99	69,144
2023-04-14	$4.05	$4.71	$4.05	$4.50	$4.50	82,699
2023-04-13	$4.01	$4.22	$4.01	$4.11	$4.11	8,987
2023-04-12	$4.12	$4.12	$4.05	$4.05	$4.05	7,726
2023-04-11	$4.03	$4.11	$4.03	$4.11	$4.11	4,455
2023-04-10	$4.05	$4.15	$4.00	$4.02	$4.02	6,801
2023-04-06	$4.06	$4.15	$3.90	$4.02	$4.02	21,161
2023-04-05	$3.97	$4.13	$3.97	$4.04	$4.04	21,291
2023-04-04	$4.19	$4.21	$4.06	$4.07	$4.07	10,104
2023-04-03	$4.00	$4.18	$4.00	$4.14	$4.14	13,600
2023-03-31	$4.01	$4.07	$3.99	$3.99	$3.99	2,134
2023-03-30	$4.08	$4.08	$3.98	$4.02	$4.02	10,471
2023-03-29	$4.01	$4.09	$3.97	$4.00	$4.00	22,161
2023-03-28	$4.11	$4.11	$3.99	$4.03	$4.03	9,120
2023-03-27	$4.19	$4.19	$4.02	$4.05	$4.05	8,191
2023-03-24	$4.10	$4.23	$4.01	$4.11	$4.11	8,913
2023-03-23	$4.21	$4.21	$4.10	$4.12	$4.12	11,424
2023-03-22	$4.12	$4.21	$4.10	$4.16	$4.16	17,558
2023-03-21	$4.10	$4.21	$4.10	$4.12	$4.12	9,080
2023-03-20	$4.00	$4.18	$4.00	$4.10	$4.10	29,065
2023-03-17	$4.09	$4.10	$3.94	$3.94	$3.94	35,230
2023-03-16	$4.11	$4.21	$4.02	$4.15	$4.15	30,035
2023-03-15	$3.90	$4.14	$3.86	$4.08	$4.08	14,057
2023-03-14	$4.25	$4.29	$4.00	$4.00	$4.00	45,781
2023-03-13	$4.16	$4.16	$3.88	$3.98	$3.98	33,391
2023-03-10	$4.47	$4.47	$4.08	$4.29	$4.29	20,650
2023-03-09	$4.51	$4.52	$4.37	$4.37	$4.37	14,880
2023-03-08	$4.53	$4.54	$4.43	$4.43	$4.43	3,579
2023-03-07	$4.48	$4.52	$4.43	$4.45	$4.45	4,568
2023-03-06	$4.53	$4.53	$4.39	$4.40	$4.40	3,556
2023-03-03	$4.43	$4.52	$4.39	$4.50	$4.50	5,194
2023-03-02	$4.46	$4.49	$4.36	$4.41	$4.41	17,474
2023-03-01	$4.47	$4.47	$4.37	$4.40	$4.40	11,010
2023-02-28	$4.42	$4.54	$4.39	$4.46	$4.46	13,663
2023-02-27	$4.37	$4.46	$4.32	$4.35	$4.35	29,801
2023-02-24	$4.33	$4.44	$4.31	$4.35	$4.35	10,265
2023-02-23	$4.47	$4.47	$4.35	$4.38	$4.38	19,655
2023-02-22	$4.51	$4.51	$4.37	$4.37	$4.37	12,661
2023-02-21	$4.68	$4.73	$4.39	$4.42	$4.42	34,997
2023-02-17	$4.72	$4.72	$4.53	$4.64	$4.64	17,731
2023-02-16	$4.55	$4.91	$4.52	$4.60	$4.60	67,397
2023-02-15	$4.53	$4.61	$4.52	$4.52	$4.52	13,349
2023-02-14	$4.38	$4.57	$4.38	$4.46	$4.46	6,106
2023-02-13	$4.56	$4.57	$4.47	$4.47	$4.47	11,360
2023-02-10	$4.59	$4.59	$4.50	$4.50	$4.50	3,563
2023-02-09	$4.52	$4.61	$4.51	$4.51	$4.51	14,995
2023-02-08	$4.45	$4.57	$4.45	$4.51	$4.51	41,306
2023-02-07	$4.41	$4.42	$4.39	$4.40	$4.40	25,210
2023-02-06	$4.56	$4.65	$4.40	$4.40	$4.40	13,770
2023-02-03	$4.86	$4.87	$4.62	$4.62	$4.62	13,119
2023-02-02	$4.90	$4.96	$4.82	$4.83	$4.83	14,739
2023-02-01	$4.87	$4.94	$4.87	$4.90	$4.90	20,492
2023-01-31	$4.82	$4.93	$4.80	$4.87	$4.87	17,071
2023-01-30	$4.92	$4.92	$4.83	$4.87	$4.87	6,978
2023-01-27	$4.95	$4.95	$4.75	$4.91	$4.91	9,217
2023-01-26	$4.84	$4.92	$4.84	$4.92	$4.92	5,861
2023-01-25	$4.80	$4.88	$4.77	$4.84	$4.84	10,820
2023-01-24	$4.80	$4.90	$4.73	$4.77	$4.77	22,423
2023-01-23	$4.67	$4.89	$4.67	$4.76	$4.76	11,933
2023-01-20	$4.58	$4.86	$4.58	$4.71	$4.71	6,638
2023-01-19	$4.56	$4.73	$4.56	$4.63	$4.63	4,164
2023-01-18	$4.76	$4.94	$4.76	$4.78	$4.78	4,317
2023-01-17	$4.79	$4.98	$4.72	$4.84	$4.84	5,467
2023-01-13	$4.88	$4.88	$4.70	$4.71	$4.71	8,835
2023-01-12	$4.82	$4.86	$4.64	$4.85	$4.85	8,391
2023-01-11	$4.67	$4.95	$4.60	$4.94	$4.94	16,944
2023-01-10	$4.41	$4.67	$4.40	$4.60	$4.60	29,606
2023-01-09	$4.43	$4.48	$4.27	$4.47	$4.47	10,967
2023-01-06	$4.37	$4.48	$4.30	$4.43	$4.43	56,512
2023-01-05	$4.37	$4.37	$4.24	$4.37	$4.37	23,146
2023-01-04	$4.20	$4.37	$4.16	$4.32	$4.32	18,602
2023-01-03	$4.07	$4.22	$4.07	$4.22	$4.22	21,469
2022-12-30	$4.14	$4.20	$3.99	$4.11	$4.11	77,303
2022-12-29	$3.78	$4.18	$3.71	$4.08	$4.08	57,936
2022-12-28	$3.71	$3.79	$3.64	$3.70	$3.70	8,036
2022-12-27	$3.72	$3.83	$3.62	$3.68	$3.68	17,051
2022-12-23	$3.70	$3.85	$3.70	$3.84	$3.84	12,254
2022-12-22	$3.81	$3.90	$3.72	$3.76	$3.76	19,072
2022-12-21	$3.90	$3.98	$3.80	$3.85	$3.85	33,811
2022-12-20	$3.95	$4.06	$3.74	$3.92	$3.92	122,534
2022-12-19	$4.00	$4.08	$3.95	$3.95	$3.95	10,191
2022-12-16	$4.17	$4.18	$3.99	$4.04	$4.04	21,810
2022-12-15	$4.07	$4.21	$4.07	$4.18	$4.18	15,334
2022-12-14	$4.12	$4.19	$4.12	$4.13	$4.13	7,799
2022-12-13	$4.06	$4.19	$4.04	$4.19	$4.19	14,274
2022-12-12	$3.92	$4.39	$3.92	$4.06	$4.06	57,859
2022-12-09	$4.04	$4.10	$3.98	$4.04	$4.04	5,592
2022-12-08	$4.13	$4.13	$4.01	$4.08	$4.08	16,495
2022-12-07	$4.06	$4.16	$4.00	$4.04	$4.04	7,163
2022-12-06	$4.22	$4.23	$4.10	$4.11	$4.11	10,251
2022-12-05	$4.33	$4.35	$4.16	$4.31	$4.31	7,169
2022-12-02	$4.19	$4.28	$4.11	$4.19	$4.19	14,333
2022-12-01	$4.01	$4.25	$4.01	$4.19	$4.19	33,296
2022-11-30	$3.99	$4.10	$3.93	$4.06	$4.06	11,783
2022-11-29	$4.10	$4.11	$4.01	$4.01	$4.01	4,355
2022-11-28	$3.93	$4.18	$3.93	$4.11	$4.11	17,706
2022-11-25	$3.99	$4.03	$3.98	$4.03	$4.03	2,968
2022-11-23	$3.94	$4.03	$3.91	$3.98	$3.98	5,359
2022-11-22	$3.93	$4.04	$3.93	$3.97	$3.97	2,383
2022-11-21	$4.01	$4.14	$3.95	$3.99	$3.99	10,494
2022-11-18	$4.02	$4.09	$3.93	$4.03	$4.03	10,077
2022-11-17	$3.98	$4.02	$3.93	$3.93	$3.93	39,078
2022-11-16	$4.21	$4.24	$3.89	$3.98	$3.98	25,886
2022-11-15	$4.41	$4.57	$4.16	$4.27	$4.27	63,593
2022-11-14	$4.35	$4.57	$4.29	$4.53	$4.53	35,241
2022-11-11	$4.31	$4.35	$4.23	$4.29	$4.29	8,824
2022-11-10	$4.27	$4.30	$4.14	$4.14	$4.14	13,566
2022-11-09	$4.11	$4.28	$4.11	$4.13	$4.13	9,629
2022-11-08	$4.02	$4.30	$4.02	$4.18	$4.18	11,678
2022-11-07	$3.95	$4.39	$3.94	$4.17	$4.17	37,605
2022-11-04	$4.02	$4.02	$3.90	$3.99	$3.99	10,942
2022-11-03	$3.99	$3.99	$3.83	$3.93	$3.93	47,132
2022-11-02	$4.07	$4.27	$3.97	$3.98	$3.98	11,419
2022-11-01	$4.27	$4.38	$4.11	$4.11	$4.11	20,444
2022-10-31	$4.49	$4.57	$4.32	$4.35	$4.35	11,209
2022-10-28	$4.55	$4.68	$4.30	$4.61	$4.61	10,678
2022-10-27	$4.51	$4.61	$4.37	$4.54	$4.54	13,029
2022-10-26	$4.22	$4.50	$4.17	$4.41	$4.41	42,076
2022-10-25	$3.88	$4.28	$3.88	$4.24	$4.24	31,899
2022-10-24	$3.91	$4.00	$3.79	$3.95	$3.95	45,684
2022-10-21	$3.94	$3.94	$3.75	$3.87	$3.87	21,655
2022-10-20	$3.95	$3.95	$3.80	$3.86	$3.86	12,999
2022-10-19	$3.87	$4.08	$3.86	$3.89	$3.89	42,619
2022-10-18	$4.03	$4.09	$3.89	$3.99	$3.99	28,866
2022-10-17	$3.97	$4.08	$3.97	$4.00	$4.00	20,366
2022-10-14	$4.25	$4.25	$3.92	$4.03	$4.03	23,338
2022-10-13	$4.17	$4.29	$4.01	$4.23	$4.23	36,988
2022-10-12	$4.06	$4.17	$4.01	$4.17	$4.17	2,922
2022-10-11	$4.22	$4.22	$4.01	$4.04	$4.04	18,613
2022-10-10	$4.18	$4.19	$4.08	$4.17	$4.17	11,153
2022-10-07	$4.12	$4.19	$4.02	$4.15	$4.15	33,078
2022-10-06	$4.11	$4.17	$4.01	$4.12	$4.12	10,087
2022-10-05	$4.10	$4.10	$4.01	$4.04	$4.04	8,970
2022-10-04	$3.86	$4.15	$3.85	$4.10	$4.10	30,348
2022-10-03	$3.98	$3.98	$3.86	$3.92	$3.92	24,785
2022-09-30	$4.01	$4.07	$3.92	$4.00	$4.00	25,630
2022-09-29	$4.30	$4.30	$4.00	$4.02	$4.02	34,850
2022-09-28	$4.06	$4.36	$4.00	$4.24	$4.24	35,415
2022-09-27	$4.32	$4.37	$4.05	$4.08	$4.08	21,148
2022-09-26	$4.37	$4.43	$4.27	$4.27	$4.27	23,552
2022-09-23	$4.58	$4.58	$4.38	$4.47	$4.47	17,236
2022-09-22	$4.97	$4.97	$4.61	$4.63	$4.63	18,821
2022-09-21	$5.22	$5.32	$4.72	$4.86	$4.86	56,980
2022-09-20	$5.35	$5.53	$5.20	$5.21	$5.21	25,305
2022-09-19	$5.38	$5.41	$5.13	$5.35	$5.35	12,277
2022-09-16	$5.44	$5.54	$5.28	$5.37	$5.37	59,265
2022-09-15	$5.32	$5.55	$5.25	$5.46	$5.46	33,490
2022-09-14	$5.15	$5.50	$5.12	$5.33	$5.33	20,879
2022-09-13	$5.23	$5.49	$5.12	$5.32	$5.32	26,744
2022-09-12	$5.30	$5.49	$4.77	$5.40	$5.40	33,216
2022-09-09	$4.66	$5.20	$4.43	$5.19	$5.19	50,942
2022-09-08	$4.45	$4.74	$4.45	$4.70	$4.70	29,697
2022-09-07	$4.44	$4.52	$4.30	$4.46	$4.46	39,764
2022-09-06	$4.67	$4.77	$4.42	$4.45	$4.45	29,533
2022-09-02	$4.67	$4.80	$4.58	$4.64	$4.64	46,685
2022-09-01	$4.81	$4.81	$4.53	$4.57	$4.57	34,603
2022-08-31	$4.89	$4.94	$4.75	$4.77	$4.77	24,049
2022-08-30	$5.01	$5.01	$4.63	$4.81	$4.81	64,444
2022-08-29	$5.40	$5.44	$5.03	$5.06	$5.06	35,479
2022-08-26	$5.34	$5.52	$5.26	$5.38	$5.38	20,913
2022-08-25	$5.34	$5.75	$5.18	$5.33	$5.33	69,800
2022-08-24	$5.30	$5.66	$5.30	$5.56	$5.56	46,476
2022-08-23	$5.44	$5.44	$5.20	$5.26	$5.26	19,430
2022-08-22	$5.16	$5.31	$5.16	$5.24	$5.24	20,655
2022-08-19	$5.49	$5.50	$5.22	$5.35	$5.35	49,135
2022-08-18	$5.81	$5.90	$5.37	$5.50	$5.50	197,861
2022-08-17	$6.01	$6.10	$5.80	$5.91	$5.91	23,458
2022-08-16	$5.97	$6.13	$5.87	$6.00	$6.00	50,010
2022-08-15	$5.94	$6.15	$5.91	$6.03	$6.03	30,951
2022-08-12	$6.10	$6.23	$5.95	$6.01	$6.01	59,547
2022-08-11	$6.00	$6.22	$5.89	$6.15	$6.15	41,694
2022-08-10	$5.78	$6.22	$5.69	$5.96	$5.96	118,850
2022-08-09	$5.93	$6.04	$5.58	$5.73	$5.73	67,958
2022-08-08	$6.05	$6.16	$5.84	$6.03	$6.03	34,371
2022-08-05	$6.00	$6.14	$5.91	$6.02	$6.02	50,956
2022-08-04	$5.94	$6.76	$5.75	$6.16	$6.16	285,799
2022-08-03	$6.09	$6.09	$5.74	$5.94	$5.94	41,831
2022-08-02	$5.87	$6.06	$5.70	$5.76	$5.76	40,700
2022-08-01	$5.95	$6.17	$5.80	$5.86	$5.86	36,178
2022-07-29	$5.94	$6.19	$5.91	$6.07	$6.07	31,232
2022-07-28	$5.93	$6.04	$5.81	$5.87	$5.87	24,173
2022-07-27	$5.73	$5.90	$5.66	$5.89	$5.89	21,956
2022-07-26	$5.68	$5.86	$5.58	$5.58	$5.58	23,155
2022-07-25	$5.75	$5.84	$5.62	$5.68	$5.68	15,263
2022-07-22	$5.98	$6.09	$5.62	$5.71	$5.71	20,802
2022-07-21	$5.92	$6.03	$5.74	$5.86	$5.86	29,945
2022-07-20	$5.66	$6.10	$5.66	$5.98	$5.98	30,459
2022-07-19	$5.72	$5.84	$5.55	$5.75	$5.75	35,972
2022-07-18	$5.53	$5.71	$5.50	$5.61	$5.61	33,914
2022-07-15	$5.60	$5.69	$5.28	$5.54	$5.54	44,877
2022-07-14	$5.91	$5.92	$5.52	$5.59	$5.59	45,641
2022-07-13	$5.81	$6.06	$5.76	$5.97	$5.97	41,358
2022-07-12	$5.72	$5.95	$5.62	$5.87	$5.87	57,148
2022-07-11	$6.35	$6.35	$5.68	$5.74	$5.74	71,849
2022-07-08	$5.95	$6.37	$5.84	$6.32	$6.32	135,962
2022-07-07	$5.37	$5.96	$5.27	$5.96	$5.96	106,781
2022-07-06	$5.54	$5.70	$5.26	$5.31	$5.31	88,984
2022-07-05	$5.63	$5.75	$5.27	$5.57	$5.57	125,713
2022-07-01	$5.76	$5.92	$5.54	$5.73	$5.73	102,469
2022-06-30	$5.58	$5.87	$5.52	$5.76	$5.76	98,837
2022-06-29	$5.85	$5.88	$5.53	$5.75	$5.75	238,112
2022-06-28	$6.31	$6.32	$5.81	$5.81	$5.81	82,757
2022-06-27	$6.12	$6.32	$5.96	$6.23	$6.23	122,946
2022-06-24	$6.18	$6.52	$5.99	$6.10	$6.10	235,266
2022-06-23	$6.85	$6.85	$5.98	$6.17	$6.17	441,736
2022-06-22	$6.77	$7.02	$6.35	$6.62	$6.62	270,877
2022-06-21	$6.99	$7.36	$6.88	$6.89	$6.89	211,566
2022-06-17	$7.42	$7.67	$6.51	$6.74	$6.74	814,599
2022-06-16	$7.71	$7.90	$7.09	$7.43	$7.43	152,742
2022-06-15	$7.00	$7.85	$6.92	$7.80	$7.80	342,378
2022-06-14	$7.51	$7.78	$6.68	$6.97	$6.97	296,990
2022-06-13	$8.51	$8.77	$7.22	$7.25	$7.25	434,261
2022-06-10	$7.98	$9.24	$7.77	$8.97	$8.97	426,861
2022-06-09	$8.45	$8.64	$7.58	$7.90	$7.90	158,034
2022-06-08	$9.10	$9.30	$8.32	$8.45	$8.45	234,236
2022-06-07	$8.61	$9.79	$8.11	$9.25	$9.25	288,492
2022-06-06	$11.40	$11.41	$8.10	$8.79	$8.79	783,132
2022-06-03	$11.56	$11.64	$10.93	$11.34	$11.34	211,435
2022-06-02	$11.55	$11.85	$11.44	$11.51	$11.51	56,338
2022-06-01	$12.00	$12.30	$11.16	$11.65	$11.65	145,043
2022-05-31	$11.67	$11.91	$10.50	$11.76	$11.76	293,002
2022-05-27	$9.94	$11.73	$9.94	$11.58	$11.58	358,083
2022-05-26	$9.06	$9.94	$9.00	$9.77	$9.77	155,447
2022-05-25	$8.78	$9.30	$8.66	$8.90	$8.90	299,552
2022-05-24	$9.20	$9.32	$8.90	$8.92	$8.92	168,030
2022-05-23	$9.47	$9.47	$9.07	$9.37	$9.37	124,855
2022-05-20	$9.37	$9.77	$8.43	$8.97	$8.97	357,127
2022-05-19	$9.50	$9.82	$9.31	$9.38	$9.38	185,599
2022-05-18	$9.39	$10.15	$9.24	$9.48	$9.48	206,800
2022-05-17	$10.00	$10.15	$9.06	$9.46	$9.46	593,591
2022-05-16	$8.10	$10.35	$8.10	$10.06	$10.06	1,298,941
2022-05-13	$7.59	$8.25	$7.53	$8.10	$8.10	185,938
2022-05-12	$7.35	$7.62	$6.80	$7.49	$7.49	192,190
2022-05-11	$7.93	$8.20	$7.26	$7.41	$7.41	218,409
2022-05-10	$8.43	$8.49	$7.79	$7.97	$7.97	220,065
2022-05-09	$9.00	$9.00	$8.04	$8.22	$8.22	340,911
2022-05-06	$8.88	$9.24	$8.45	$8.92	$8.92	363,374
2022-05-05	$8.17	$9.13	$8.11	$8.99	$8.99	429,841
2022-05-04	$7.73	$8.15	$7.55	$8.15	$8.15	95,391
2022-05-03	$7.46	$7.74	$7.45	$7.63	$7.63	140,515
2022-05-02	$7.15	$7.51	$7.12	$7.43	$7.43	132,441
2022-04-29	$6.85	$7.34	$6.85	$7.16	$7.16	149,006
2022-04-28	$6.83	$7.05	$6.64	$6.95	$6.95	99,016
2022-04-27	$6.73	$6.95	$6.71	$6.83	$6.83	90,286
2022-04-26	$6.76	$7.06	$6.57	$6.78	$6.78	174,479
2022-04-25	$6.67	$6.88	$6.65	$6.84	$6.84	32,711
2022-04-22	$6.84	$7.00	$6.65	$6.76	$6.76	62,405
2022-04-21	$7.11	$7.29	$6.83	$6.89	$6.89	107,944
2022-04-20	$7.22	$7.32	$7.00	$7.19	$7.19	101,089
2022-04-19	$6.90	$7.29	$6.90	$7.17	$7.17	168,326
2022-04-18	$6.96	$7.08	$6.83	$6.98	$6.98	38,372
2022-04-14	$6.93	$6.98	$6.76	$6.80	$6.80	31,472
2022-04-13	$6.80	$6.99	$6.69	$6.88	$6.88	88,392
2022-04-12	$7.50	$7.69	$6.75	$6.81	$6.81	703,582
2022-04-11	$7.07	$7.57	$7.00	$7.40	$7.40	99,315
2022-04-08	$6.81	$7.34	$6.80	$7.07	$7.07	84,035
2022-04-07	$7.08	$7.12	$6.81	$6.90	$6.90	26,470
2022-04-06	$7.03	$7.28	$6.91	$7.05	$7.05	78,730
2022-04-05	$7.28	$7.35	$7.10	$7.19	$7.19	22,608
2022-04-04	$7.39	$7.49	$7.21	$7.29	$7.29	30,704
2022-04-01	$7.10	$7.43	$7.06	$7.28	$7.28	64,177
2022-03-31	$6.93	$7.16	$6.77	$7.00	$7.00	48,579
2022-03-30	$6.95	$7.17	$6.85	$6.88	$6.88	29,732
2022-03-29	$6.95	$7.09	$6.93	$6.96	$6.96	37,983
2022-03-28	$6.98	$7.02	$6.75	$6.92	$6.92	45,272
2022-03-25	$6.84	$7.17	$6.68	$6.85	$6.85	145,931
2022-03-24	$6.98	$7.06	$6.75	$6.88	$6.88	48,796
2022-03-23	$6.87	$7.14	$6.83	$6.96	$6.96	38,834
2022-03-22	$6.77	$7.05	$6.77	$6.94	$6.94	65,580
2022-03-21	$7.08	$7.08	$6.58	$6.83	$6.83	82,083
2022-03-18	$6.90	$7.37	$6.64	$6.95	$6.95	530,689
2022-03-17	$6.69	$7.05	$6.43	$6.90	$6.90	214,726
2022-03-16	$6.64	$7.23	$6.33	$6.73	$6.73	442,277
2022-03-15	$6.49	$6.63	$6.28	$6.58	$6.58	27,453
2022-03-14	$6.61	$6.82	$6.40	$6.42	$6.42	28,434
2022-03-11	$6.53	$6.67	$6.31	$6.62	$6.62	76,468
2022-03-10	$6.82	$6.95	$6.07	$6.39	$6.39	159,231
2022-03-09	$6.96	$7.00	$6.81	$6.85	$6.85	39,116
2022-03-08	$6.79	$7.20	$6.70	$6.78	$6.78	79,311
2022-03-07	$6.99	$7.15	$6.75	$6.84	$6.84	35,485
2022-03-04	$7.15	$7.25	$6.88	$6.99	$6.99	41,462
2022-03-03	$7.22	$7.25	$7.01	$7.15	$7.15	24,569
2022-03-02	$7.09	$7.39	$7.09	$7.13	$7.13	40,194
2022-03-01	$7.38	$7.50	$7.30	$7.39	$7.39	18,670
2022-02-28	$7.18	$7.56	$7.18	$7.38	$7.38	32,113
2022-02-25	$7.50	$7.50	$7.29	$7.40	$7.40	41,956
2022-02-24	$7.20	$7.80	$7.06	$7.35	$7.35	109,570
2022-02-23	$8.05	$8.30	$7.61	$7.67	$7.67	44,180
2022-02-22	$8.45	$8.64	$8.04	$8.04	$8.04	56,109
2022-02-18	$8.86	$8.99	$8.40	$8.41	$8.41	54,826
2022-02-17	$9.10	$9.34	$8.68	$8.70	$8.70	31,950
2022-02-16	$8.71	$9.14	$8.70	$9.01	$9.01	23,002
2022-02-15	$8.45	$8.85	$8.45	$8.64	$8.64	23,079
2022-02-14	$8.42	$8.75	$8.37	$8.42	$8.42	57,109
2022-02-11	$8.84	$8.97	$8.15	$8.42	$8.42	42,322
2022-02-10	$8.62	$9.16	$8.61	$8.90	$8.90	83,779
2022-02-09	$8.41	$8.76	$8.27	$8.66	$8.66	31,751
2022-02-08	$8.51	$8.62	$8.05	$8.21	$8.21	30,089
2022-02-07	$8.01	$8.66	$7.87	$8.45	$8.45	66,256
2022-02-04	$7.77	$8.05	$7.57	$7.99	$7.99	67,070
2022-02-03	$7.84	$8.02	$7.50	$7.74	$7.74	42,134
2022-02-02	$8.37	$8.45	$7.50	$7.97	$7.97	111,787
2022-02-01	$7.18	$9.17	$7.18	$8.37	$8.37	573,423
2022-01-31	$6.93	$7.22	$6.85	$7.09	$7.09	91,156
2022-01-28	$6.79	$7.12	$6.50	$6.90	$6.90	104,422
2022-01-27	$6.95	$7.50	$6.65	$6.76	$6.76	202,595
2022-01-26	$7.44	$7.62	$6.70	$6.95	$6.95	59,979
2022-01-25	$7.19	$7.72	$6.97	$7.45	$7.45	58,332
2022-01-24	$7.08	$7.60	$6.65	$7.42	$7.42	73,564
2022-01-21	$7.72	$7.82	$7.14	$7.30	$7.30	98,140
2022-01-20	$7.63	$8.13	$7.62	$7.85	$7.85	52,571
2022-01-19	$7.87	$8.05	$7.57	$7.67	$7.67	55,419
2022-01-18	$8.06	$8.30	$7.78	$7.90	$7.90	77,212
2022-01-14	$8.06	$8.26	$7.75	$8.07	$8.07	62,834
2022-01-13	$7.99	$8.68	$7.94	$8.18	$8.18	105,092
2022-01-12	$8.19	$8.32	$8.06	$8.12	$8.12	28,702
2022-01-11	$7.75	$8.34	$7.59	$8.11	$8.11	69,644
2022-01-10	$7.90	$7.99	$7.43	$7.70	$7.70	45,665
2022-01-07	$8.20	$8.45	$7.87	$7.90	$7.90	44,352
2022-01-06	$8.59	$8.59	$7.81	$8.25	$8.25	136,985
2022-01-05	$8.89	$9.24	$8.31	$8.35	$8.35	123,019
2022-01-04	$9.23	$9.25	$8.77	$8.95	$8.95	55,933
2022-01-03	$8.57	$9.40	$8.30	$9.03	$9.03	115,229
2021-12-31	$8.88	$9.26	$8.26	$8.54	$8.54	520,946
2021-12-30	$8.85	$9.35	$8.84	$8.97	$8.97	69,837
2021-12-29	$9.01	$9.01	$8.73	$8.73	$8.73	51,256
2021-12-28	$9.20	$9.73	$8.90	$9.16	$9.16	68,265
2021-12-27	$9.79	$10.39	$9.10	$9.11	$9.11	404,649
2021-12-23	$10.08	$10.12	$9.75	$9.88	$9.88	28,736
2021-12-22	$10.14	$10.35	$9.94	$10.07	$10.07	29,364
2021-12-21	$9.61	$10.62	$9.54	$10.17	$10.17	239,384
2021-12-20	$9.49	$9.70	$8.94	$9.53	$9.53	88,958
2021-12-17	$9.64	$11.44	$9.20	$9.75	$9.75	524,786
2021-12-16	$10.07	$10.38	$9.56	$9.74	$9.74	58,704
2021-12-15	$9.60	$10.08	$9.05	$10.08	$10.08	383,022
2021-12-14	$11.11	$11.25	$9.31	$9.54	$9.54	226,127
2021-12-13	$12.57	$12.80	$11.19	$11.38	$11.38	98,158
2021-12-10	$12.42	$12.62	$11.67	$11.71	$11.71	41,145
2021-12-09	$12.47	$13.02	$12.10	$12.40	$12.40	84,988
2021-12-08	$12.29	$12.98	$11.87	$12.77	$12.77	142,689
2021-12-07	$11.27	$12.50	$11.27	$12.29	$12.29	183,521
2021-12-06	$10.55	$11.67	$10.27	$11.37	$11.37	116,533
2021-12-03	$11.69	$11.69	$10.51	$10.52	$10.52	95,689
2021-12-02	$11.78	$12.07	$11.05	$11.69	$11.69	117,244
2021-12-01	$11.90	$13.55	$11.67	$11.88	$11.88	512,784
2021-11-30	$10.81	$12.00	$10.70	$11.73	$11.73	147,686
2021-11-29	$11.01	$11.56	$10.50	$11.04	$11.04	257,123
2021-11-26	$11.30	$11.39	$10.39	$10.88	$10.88	78,167
2021-11-24	$12.33	$12.40	$11.15	$11.35	$11.35	119,482
2021-11-23	$12.50	$12.75	$11.89	$12.43	$12.43	64,302
2021-11-22	$11.58	$12.69	$11.18	$12.50	$12.50	243,406
2021-11-19	$13.53	$13.81	$11.37	$11.58	$11.58	266,728
2021-11-18	$13.60	$13.99	$13.23	$13.73	$13.73	54,664
2021-11-17	$13.85	$14.28	$13.54	$13.73	$13.73	78,937
2021-11-16	$14.94	$15.10	$13.60	$13.80	$13.80	199,682
2021-11-15	$14.65	$15.25	$14.26	$14.88	$14.88	80,327
2021-11-12	$14.60	$14.70	$14.25	$14.49	$14.49	45,218
2021-11-11	$14.89	$15.31	$14.59	$14.65	$14.65	32,869
2021-11-10	$15.01	$15.13	$14.55	$14.82	$14.82	40,830
2021-11-09	$15.59	$15.59	$14.93	$15.15	$15.15	34,661
2021-11-08	$15.35	$15.69	$15.25	$15.66	$15.66	37,380
2021-11-05	$15.54	$15.66	$14.91	$15.11	$15.11	29,276
2021-11-04	$14.72	$15.73	$14.39	$15.44	$15.44	130,404
2021-11-03	$14.56	$15.24	$14.48	$14.65	$14.65	102,477
2021-11-02	$14.77	$15.04	$14.21	$14.51	$14.51	40,880
2021-11-01	$14.73	$15.30	$14.65	$14.83	$14.83	80,000
2021-10-29	$14.68	$14.87	$14.40	$14.76	$14.76	35,541
2021-10-28	$14.55	$15.45	$14.22	$14.63	$14.63	207,315
2021-10-27	$14.40	$15.04	$14.01	$14.57	$14.57	156,109
2021-10-26	$15.11	$15.44	$14.06	$14.45	$14.45	256,394
2021-10-25	$15.68	$18.38	$14.80	$15.22	$15.22	1,136,558
2021-10-22	$15.62	$16.70	$15.22	$15.66	$15.66	164,008
2021-10-21	$15.85	$16.39	$15.25	$15.87	$15.87	107,145
2021-10-20	$16.20	$16.43	$15.75	$15.86	$15.86	104,265
2021-10-19	$17.13	$17.30	$15.89	$16.31	$16.31	103,197
2021-10-18	$17.07	$17.39	$16.82	$17.05	$17.05	114,278
2021-10-15	$17.62	$18.12	$17.33	$17.34	$17.34	84,600
2021-10-14	$17.27	$17.79	$17.14	$17.30	$17.30	65,672
2021-10-13	$17.06	$17.65	$16.67	$17.16	$17.16	102,731
2021-10-12	$17.00	$17.87	$16.67	$17.06	$17.06	337,542
2021-10-11	$17.17	$18.17	$17.06	$17.23	$17.23	140,157
2021-10-08	$16.25	$17.24	$16.10	$16.96	$16.96	141,059
2021-10-07	$16.97	$17.03	$15.82	$16.32	$16.32	154,631
2021-10-06	$16.98	$18.49	$16.43	$16.90	$16.90	331,643
2021-10-05	$17.49	$21.00	$17.14	$17.91	$17.91	2,859,234
2021-10-04	$16.96	$17.63	$16.91	$17.29	$17.29	62,583
2021-10-01	$17.82	$19.23	$17.00	$17.29	$17.29	354,153
2021-09-30	$16.79	$18.29	$16.26	$17.80	$17.80	171,819
2021-09-29	$17.20	$17.50	$16.51	$16.82	$16.82	84,904
2021-09-28	$17.10	$19.31	$16.58	$17.18	$17.18	577,834
2021-09-27	$14.87	$18.98	$14.55	$17.63	$17.63	451,765
2021-09-24	$14.50	$15.00	$14.28	$14.83	$14.83	42,172
2021-09-23	$14.07	$14.93	$14.03	$14.65	$14.65	55,501
2021-09-22	$13.87	$14.55	$13.82	$13.94	$13.94	77,569
2021-09-21	$13.19	$14.10	$13.19	$13.88	$13.88	88,316
2021-09-20	$14.54	$15.25	$12.54	$13.15	$13.15	353,690
2021-09-17	$14.98	$15.50	$14.68	$15.27	$15.27	111,741
2021-09-16	$14.01	$15.50	$13.84	$15.24	$15.24	205,250
2021-09-15	$14.54	$15.64	$14.51	$15.20	$15.20	115,359
2021-09-14	$15.94	$16.17	$14.29	$14.79	$14.79	296,814
2021-09-13	$16.06	$16.30	$15.39	$15.93	$15.93	113,628
2021-09-10	$16.71	$17.00	$15.77	$15.92	$15.92	80,484
2021-09-09	$16.47	$17.12	$16.15	$16.57	$16.57	83,548
2021-09-08	$16.60	$16.94	$16.02	$16.60	$16.60	187,193
2021-09-07	$16.60	$17.63	$16.60	$16.95	$16.95	146,504
2021-09-03	$18.70	$18.83	$16.37	$16.50	$16.50	250,803
2021-09-02	$19.07	$20.39	$18.37	$18.70	$18.70	336,644
2021-09-01	$18.85	$19.75	$18.13	$19.30	$19.30	239,179
2021-08-31	$17.67	$19.38	$17.27	$18.66	$18.66	338,268
2021-08-30	$18.16	$18.21	$17.01	$17.49	$17.49	97,803
2021-08-27	$16.90	$18.59	$16.81	$18.20	$18.20	117,719
2021-08-26	$17.23	$17.75	$17.06	$17.25	$17.25	68,589
2021-08-25	$17.42	$18.35	$17.16	$17.67	$17.67	121,227
2021-08-24	$17.64	$18.45	$17.38	$17.68	$17.68	126,395
2021-08-23	$17.34	$17.98	$17.03	$17.77	$17.77	86,625
2021-08-20	$16.30	$16.82	$16.30	$16.80	$16.80	90,300
2021-08-19	$16.78	$16.97	$16.34	$16.53	$16.53	154,031
2021-08-18	$15.80	$17.90	$15.80	$17.29	$17.29	378,350
2021-08-17	$16.71	$17.21	$14.67	$15.96	$15.96	381,746
2021-08-16	$16.82	$18.87	$16.53	$17.52	$17.52	458,016
2021-08-13	$17.71	$17.71	$16.36	$16.79	$16.79	215,886
2021-08-12	$19.15	$19.15	$17.52	$17.99	$17.99	213,179
2021-08-11	$19.34	$19.98	$18.60	$19.41	$19.41	433,651
2021-08-10	$17.51	$19.75	$16.92	$19.55	$19.55	968,910
2021-08-09	$14.58	$19.50	$14.58	$17.77	$17.77	2,175,096
2021-08-06	$14.98	$15.82	$13.93	$15.49	$15.49	525,107
2021-08-05	$13.78	$15.80	$13.74	$15.32	$15.32	664,069
2021-08-04	$14.20	$14.34	$13.56	$13.80	$13.80	194,026
2021-08-03	$14.25	$14.71	$13.51	$14.52	$14.52	394,264
2021-08-02	$14.80	$15.46	$13.92	$14.30	$14.30	668,588
2021-07-30	$14.80	$16.10	$14.54	$14.81	$14.81	506,676
2021-07-29	$14.79	$15.47	$14.21	$15.13	$15.13	454,998
2021-07-28	$15.00	$15.64	$14.55	$14.69	$14.69	261,554
2021-07-27	$15.08	$15.31	$14.34	$14.69	$14.69	301,501
2021-07-26	$14.14	$16.26	$14.10	$15.56	$15.56	591,269
2021-07-23	$16.48	$17.61	$14.21	$14.31	$14.31	1,141,621
2021-07-22	$17.35	$18.34	$16.28	$16.75	$16.75	1,506,358
2021-07-21	$17.10	$19.25	$17.05	$17.55	$17.55	1,223,571
2021-07-20	$16.05	$19.50	$16.05	$17.65	$17.65	2,684,329
2021-07-19	$16.63	$18.00	$15.50	$15.97	$15.97	1,153,394
2021-07-16	$19.20	$19.20	$17.00	$17.45	$17.45	927,649
2021-07-15	$17.50	$22.95	$17.50	$18.90	$18.90	6,106,391
2021-07-14	$19.71	$20.78	$17.51	$17.77	$17.77	2,321,239
2021-07-13	$20.14	$25.37	$17.58	$20.26	$20.26	9,881,245
2021-07-12	$30.23	$32.99	$21.07	$21.70	$21.70	9,042,224
2021-07-09	$34.38	$42.50	$24.00	$26.50	$26.50	64,622,237
2021-07-08	$17.43	$38.87	$16.61	$21.89	$21.89	94,401,855
2021-07-07	$10.19	$12.63	$9.84	$10.58	$10.58	5,251,503
2021-07-06	$10.27	$10.56	$9.74	$9.80	$9.80	417,370
2021-07-02	$11.08	$11.38	$10.15	$10.60	$10.60	551,915
2021-07-01	$10.52	$11.02	$10.24	$11.00	$11.00	510,348
2021-06-30	$11.60	$11.86	$9.88	$10.24	$10.24	1,491,346
2021-06-29	$12.37	$13.20	$11.60	$11.74	$11.74	1,146,371
2021-06-28	$11.05	$14.50	$10.40	$12.70	$12.70	5,890,265
2021-06-25	$11.05	$12.10	$10.40	$10.97	$10.97	1,067,199
2021-06-24	$10.22	$11.67	$10.18	$11.31	$11.31	862,187
2021-06-23	$9.98	$10.64	$9.90	$10.22	$10.22	174,392
2021-06-22	$10.30	$10.30	$9.31	$10.10	$10.10	377,090
2021-06-21	$9.74	$10.63	$9.67	$10.52	$10.52	404,437
2021-06-18	$10.79	$11.09	$9.87	$10.01	$10.01	484,159
2021-06-17	$13.33	$13.34	$10.58	$11.43	$11.43	833,735
2021-06-16	$13.32	$14.49	$13.02	$13.36	$13.36	503,995
2021-06-15	$14.35	$14.98	$13.51	$13.93	$13.93	1,204,179
2021-06-14	$16.49	$19.21	$14.15	$15.16	$15.16	2,043,595
2021-06-11	$12.88	$16.67	$12.83	$15.44	$15.44	2,033,503
2021-06-10	$13.97	$14.40	$12.37	$12.43	$12.43	348,755
2021-06-09	$16.05	$16.05	$13.52	$13.83	$13.83	698,924
2021-06-08	$14.44	$17.95	$14.30	$16.56	$16.56	2,511,725
2021-06-07	$11.99	$14.95	$11.99	$14.30	$14.30	1,829,757
2021-06-04	$10.76	$11.81	$10.50	$11.70	$11.70	536,099
2021-06-03	$9.73	$10.40	$9.23	$10.20	$10.20	566,295
2021-06-02	$9.20	$9.98	$9.06	$9.90	$9.90	1,178,238
2021-06-01	$8.67	$9.19	$8.60	$9.14	$9.14	274,124
2021-05-28	$8.21	$8.69	$8.16	$8.56	$8.56	185,268
2021-05-27	$7.95	$8.35	$7.95	$8.25	$8.25	220,789
2021-05-26	$7.98	$8.43	$7.91	$8.00	$8.00	578,448
2021-05-25	$8.01	$8.28	$7.75	$7.90	$7.90	354,399
2021-05-24	$8.35	$8.42	$7.85	$8.01	$8.01	345,674
2021-05-21	$8.42	$9.54	$8.14	$8.25	$8.25	1,025,665
2021-05-20	$8.10	$8.79	$7.88	$8.35	$8.35	3,103,026
2021-05-19	$7.80	$8.14	$7.65	$8.10	$8.10	123,550
2021-05-18	$7.80	$8.10	$7.75	$7.99	$7.99	88,117
2021-05-17	$7.79	$8.26	$7.67	$7.78	$7.78	156,044
2021-05-14	$7.82	$8.03	$7.74	$7.92	$7.92	50,637
2021-05-13	$7.90	$8.11	$7.63	$7.82	$7.82	127,455
2021-05-12	$8.00	$8.69	$7.82	$7.87	$7.87	504,674
2021-05-11	$7.78	$8.28	$7.65	$8.20	$8.20	77,111
2021-05-10	$8.02	$8.18	$7.87	$7.92	$7.92	20,942
2021-05-07	$7.94	$8.18	$7.90	$8.05	$8.05	18,201
2021-05-06	$8.18	$8.24	$7.82	$7.90	$7.90	67,451
2021-05-05	$8.33	$8.38	$8.11	$8.27	$8.27	36,525
2021-05-04	$8.80	$8.80	$8.30	$8.31	$8.31	139,719
2021-05-03	$8.80	$8.90	$8.75	$8.80	$8.80	18,472
2021-04-30	$8.63	$8.82	$8.63	$8.74	$8.74	22,436
2021-04-29	$8.81	$8.90	$8.60	$8.63	$8.63	29,223
2021-04-28	$8.76	$9.15	$8.71	$8.81	$8.81	182,061
2021-04-27	$8.74	$8.91	$8.49	$8.70	$8.70	127,811
2021-04-26	$8.59	$8.88	$8.44	$8.69	$8.69	42,457
2021-04-23	$8.25	$8.91	$8.22	$8.52	$8.52	147,111
2021-04-22	$8.25	$8.50	$8.01	$8.27	$8.27	58,405
2021-04-21	$8.15	$8.38	$7.87	$8.15	$8.15	136,034
2021-04-20	$8.26	$8.37	$7.85	$8.35	$8.35	231,557
2021-04-19	$8.60	$8.60	$8.20	$8.31	$8.31	80,669
2021-04-16	$8.80	$8.80	$8.45	$8.69	$8.69	74,194
2021-04-15	$9.06	$9.24	$8.69	$8.72	$8.72	108,069
2021-04-14	$9.24	$9.24	$8.80	$8.98	$8.98	90,746
2021-04-13	$8.87	$9.49	$8.54	$9.32	$9.32	269,225
2021-04-12	$9.38	$9.42	$8.89	$9.02	$9.02	298,141
2021-04-09	$9.23	$9.89	$9.15	$9.39	$9.39	316,197
2021-04-08	$9.54	$9.54	$9.07	$9.21	$9.21	72,903
2021-04-07	$9.70	$9.78	$9.28	$9.60	$9.60	115,639
2021-04-06	$9.63	$9.75	$9.47	$9.70	$9.70	32,584
2021-04-05	$9.79	$9.93	$9.45	$9.67	$9.67	88,471
2021-04-01	$9.16	$9.55	$8.90	$9.54	$9.54	154,998
2021-03-31	$9.11	$9.26	$8.96	$9.08	$9.08	115,183
2021-03-30	$8.94	$9.41	$8.85	$9.11	$9.11	126,326
2021-03-29	$9.62	$9.87	$8.83	$8.83	$8.83	109,957
2021-03-26	$9.75	$10.10	$9.45	$9.68	$9.68	117,693
2021-03-25	$9.29	$9.73	$9.11	$9.72	$9.72	167,472
2021-03-24	$10.08	$10.45	$9.43	$9.45	$9.45	186,852
2021-03-23	$10.26	$10.41	$9.92	$10.01	$10.01	121,974
2021-03-22	$10.61	$10.63	$10.31	$10.33	$10.33	75,834
2021-03-19	$10.87	$11.12	$10.30	$10.44	$10.44	141,862
2021-03-18	$11.16	$11.63	$10.61	$10.69	$10.69	211,063
2021-03-17	$10.87	$11.20	$10.70	$11.20	$11.20	104,772
2021-03-16	$11.19	$11.20	$10.75	$11.01	$11.01	144,791
2021-03-15	$11.37	$11.47	$11.07	$11.13	$11.13	85,189
2021-03-12	$10.79	$11.47	$10.53	$11.35	$11.35	186,718
2021-03-11	$10.20	$11.98	$10.08	$11.50	$11.50	940,950
2021-03-10	$10.52	$10.52	$9.92	$10.14	$10.14	209,656
2021-03-09	$9.53	$10.49	$9.20	$10.09	$10.09	1,207,563
2021-03-08	$8.84	$9.40	$8.74	$9.36	$9.36	142,529
2021-03-05	$9.08	$9.28	$8.18	$8.72	$8.72	252,712
2021-03-04	$10.27	$10.27	$9.05	$9.21	$9.21	313,561
2021-03-03	$10.67	$11.28	$9.97	$10.28	$10.28	953,893
2021-03-02	$10.42	$10.99	$9.92	$10.01	$10.01	805,429
2021-03-01	$10.03	$10.59	$9.89	$10.30	$10.30	194,984
2021-02-26	$9.42	$10.45	$9.20	$10.06	$10.06	932,149
2021-02-25	$9.89	$9.89	$9.20	$9.43	$9.43	320,034
2021-02-24	$9.55	$9.99	$9.41	$9.64	$9.64	214,436
2021-02-23	$9.94	$11.90	$8.90	$9.74	$9.74	2,416,583
2021-02-22	$10.59	$12.90	$10.14	$10.25	$10.25	2,242,518
2021-02-19	$9.60	$10.49	$9.39	$10.41	$10.41	423,559
2021-02-18	$9.73	$9.75	$9.10	$9.46	$9.46	351,592
2021-02-17	$9.58	$9.59	$8.95	$9.34	$9.34	322,448
2021-02-16	$8.71	$9.67	$8.52	$9.61	$9.61	804,160
2021-02-12	$8.68	$8.94	$8.54	$8.57	$8.57	80,849
2021-02-11	$8.93	$9.03	$8.50	$8.69	$8.69	174,360
2021-02-10	$9.05	$9.15	$8.55	$8.97	$8.97	343,748
2021-02-09	$9.10	$9.15	$8.66	$9.00	$9.00	257,919
2021-02-08	$9.05	$9.67	$8.82	$9.13	$9.13	1,003,537
2021-02-05	$9.16	$10.38	$8.62	$8.90	$8.90	1,710,130
2021-02-04	$9.01	$9.40	$8.85	$9.08	$9.08	277,049
2021-02-03	$8.56	$9.12	$8.47	$8.92	$8.92	313,989
2021-02-02	$8.70	$8.96	$8.35	$8.61	$8.61	324,781
2021-02-01	$8.16	$8.45	$8.01	$8.38	$8.38	263,030
2021-01-29	$8.32	$8.80	$7.95	$8.19	$8.19	362,619
2021-01-28	$9.08	$9.74	$7.87	$8.07	$8.07	820,813
2021-01-27	$8.29	$10.74	$8.00	$8.77	$8.77	4,215,074
2021-01-26	$7.90	$8.49	$7.65	$7.85	$7.85	1,356,853
2021-01-25	$7.60	$7.80	$7.29	$7.56	$7.56	302,880
2021-01-22	$7.25	$7.65	$7.25	$7.53	$7.53	191,018
2021-01-21	$7.74	$7.74	$7.35	$7.39	$7.39	224,618
2021-01-20	$7.83	$7.94	$7.57	$7.69	$7.69	185,870
2021-01-19	$7.62	$8.28	$7.50	$7.80	$7.80	686,469
2021-01-15	$7.97	$8.05	$7.30	$7.43	$7.43	573,341
2021-01-14	$7.48	$8.85	$7.41	$8.40	$8.40	981,472
2021-01-13	$7.56	$7.59	$7.22	$7.40	$7.40	136,964
2021-01-12	$7.20	$7.80	$7.10	$7.48	$7.48	377,901
2021-01-11	$6.97	$7.28	$6.75	$7.12	$7.12	245,286
2021-01-08	$6.95	$7.38	$6.73	$7.07	$7.07	467,152
2021-01-07	$7.17	$7.17	$6.69	$6.85	$6.85	409,114
2021-01-06	$6.72	$7.55	$6.61	$7.39	$7.39	1,586,429
2021-01-05	$6.56	$6.68	$6.39	$6.57	$6.57	139,146
2021-01-04	$6.54	$6.54	$6.30	$6.49	$6.49	82,304
2020-12-31	$6.65	$6.65	$6.45	$6.49	$6.49	68,028
2020-12-30	$6.70	$6.74	$6.57	$6.62	$6.62	81,378
2020-12-29	$6.70	$6.73	$6.48	$6.65	$6.65	126,406
2020-12-28	$6.68	$6.70	$6.55	$6.62	$6.62	116,122
2020-12-24	$6.68	$6.78	$6.57	$6.67	$6.67	87,469
2020-12-23	$6.55	$6.84	$6.46	$6.68	$6.68	192,619
2020-12-22	$6.63	$6.63	$6.44	$6.51	$6.51	114,553
2020-12-21	$6.58	$6.70	$6.49	$6.55	$6.55	73,238
2020-12-18	$6.52	$6.60	$6.43	$6.53	$6.53	123,578
2020-12-17	$6.55	$6.60	$6.41	$6.56	$6.56	136,903
2020-12-16	$6.67	$6.72	$6.46	$6.53	$6.53	216,377
2020-12-15	$6.45	$7.50	$6.39	$6.69	$6.69	1,732,580
2020-12-14	$6.58	$6.62	$6.26	$6.34	$6.34	193,790
2020-12-11	$6.67	$6.76	$6.36	$6.46	$6.46	175,005
2020-12-10	$6.70	$6.77	$6.54	$6.63	$6.63	115,538
2020-12-09	$6.96	$7.10	$6.56	$6.76	$6.76	219,123
2020-12-08	$7.00	$7.10	$6.90	$6.98	$6.98	130,108
2020-12-07	$7.09	$7.30	$6.85	$7.11	$7.11	220,679
2020-12-04	$7.07	$7.30	$6.98	$7.08	$7.08	114,550
2020-12-03	$7.04	$7.17	$6.87	$7.07	$7.07	139,194
2020-12-02	$7.11	$8.20	$6.96	$7.10	$7.10	1,892,916
2020-12-01	$7.24	$7.40	$7.10	$7.20	$7.20	222,760
2020-11-30	$7.11	$7.33	$6.84	$7.19	$7.19	261,694
2020-11-27	$7.34	$7.44	$7.08	$7.08	$7.08	189,520
2020-11-25	$6.86	$7.45	$6.77	$7.35	$7.35	401,710
2020-11-24	$6.88	$7.13	$6.67	$6.97	$6.97	386,833
2020-11-23	$6.63	$6.90	$6.46	$6.77	$6.77	463,787
2020-11-20	$6.54	$6.69	$6.40	$6.68	$6.68	140,741
2020-11-19	$6.59	$6.69	$6.48	$6.60	$6.60	126,249
2020-11-18	$6.82	$6.89	$6.51	$6.57	$6.57	302,436
2020-11-17	$6.39	$6.77	$6.17	$6.69	$6.69	561,658
2020-11-16	$6.56	$6.60	$6.40	$6.58	$6.58	117,602
2020-11-13	$6.70	$6.77	$6.27	$6.55	$6.55	139,280
2020-11-12	$6.68	$6.76	$6.52	$6.67	$6.67	147,853
2020-11-11	$6.90	$6.90	$6.63	$6.80	$6.80	96,215
2020-11-10	$7.10	$7.14	$6.85	$6.89	$6.89	137,674
2020-11-09	$7.00	$7.27	$6.84	$7.19	$7.19	383,267
2020-11-06	$6.74	$7.02	$6.71	$6.87	$6.87	208,178
2020-11-05	$6.73	$6.79	$6.60	$6.72	$6.72	165,109
2020-11-04	$6.87	$6.92	$6.55	$6.63	$6.63	289,400
2020-11-03	$6.88	$7.09	$6.62	$6.96	$6.96	291,703
2020-11-02	$6.53	$6.99	$6.45	$6.85	$6.85	196,874
2020-10-30	$6.52	$6.76	$6.35	$6.63	$6.63	336,733
2020-10-29	$6.80	$6.86	$6.41	$6.41	$6.41	548,677
2020-10-28	$6.67	$6.98	$6.66	$6.91	$6.91	185,909
2020-10-27	$7.02	$7.20	$6.64	$7.08	$7.08	360,107
2020-10-26	$7.39	$7.39	$6.81	$7.03	$7.03	322,274
2020-10-23	$7.21	$7.65	$7.12	$7.45	$7.45	723,083
2020-10-22	$7.13	$7.28	$6.81	$7.07	$7.07	726,515
2020-10-21	$7.15	$8.20	$6.93	$7.29	$7.29	2,552,138
2020-10-20	$6.65	$6.94	$6.62	$6.70	$6.70	783,577
2020-10-19	$6.62	$6.85	$6.50	$6.61	$6.61	140,934
2020-10-16	$6.44	$6.93	$6.42	$6.69	$6.69	443,390
2020-10-15	$6.46	$6.64	$6.31	$6.53	$6.53	175,413
2020-10-14	$6.60	$6.74	$6.40	$6.53	$6.53	121,883
2020-10-13	$6.67	$6.88	$6.35	$6.65	$6.65	576,642
2020-10-12	$7.02	$7.28	$6.50	$6.67	$6.67	406,175
2020-10-09	$6.95	$7.35	$6.74	$7.06	$7.06	880,822
2020-10-08	$6.95	$9.25	$6.80	$7.53	$7.53	10,674,306
2020-10-07	$6.18	$6.76	$6.17	$6.59	$6.59	951,241
2020-10-06	$6.25	$6.42	$6.03	$6.22	$6.22	306,486
2020-10-05	$6.35	$6.41	$6.08	$6.23	$6.23	94,758
2020-10-02	$6.17	$6.44	$6.02	$6.39	$6.39	171,641
2020-10-01	$6.42	$6.57	$6.21	$6.29	$6.29	167,301
2020-09-30	$6.65	$6.98	$6.34	$6.45	$6.45	700,794
2020-09-29	$6.31	$7.75	$6.30	$7.27	$7.27	1,650,364
2020-09-28	$6.04	$7.50	$5.85	$6.79	$6.79	2,741,859
2020-09-25	$5.56	$7.49	$5.48	$7.18	$7.18	3,470,064
2020-09-24	$5.62	$5.80	$5.40	$5.56	$5.56	247,668
2020-09-23	$5.91	$6.00	$5.62	$5.72	$5.72	244,783
2020-09-22	$6.05	$6.05	$5.81	$5.86	$5.86	61,867
2020-09-21	$6.00	$6.24	$5.85	$5.97	$5.97	281,069
2020-09-18	$6.12	$6.23	$6.05	$6.19	$6.19	116,652
2020-09-17	$6.10	$6.29	$6.01	$6.07	$6.07	339,525
2020-09-16	$6.17	$6.23	$6.02	$6.18	$6.18	159,966
2020-09-15	$6.01	$6.29	$5.99	$6.13	$6.13	314,308
2020-09-14	$6.12	$6.28	$5.95	$5.99	$5.99	158,193
2020-09-11	$6.17	$6.59	$6.12	$6.18	$6.18	426,606
2020-09-10	$6.02	$6.50	$6.02	$6.26	$6.26	436,556
2020-09-09	$5.95	$6.93	$5.94	$6.09	$6.09	1,349,208
2020-09-08	$5.85	$6.30	$5.80	$6.10	$6.10	503,212
2020-09-04	$5.82	$5.99	$5.71	$5.91	$5.91	537,594
2020-09-03	$6.00	$6.06	$5.64	$5.88	$5.88	359,178
2020-09-02	$5.94	$6.19	$5.55	$6.00	$6.00	906,455
2020-09-01	$6.06	$6.18	$5.87	$5.98	$5.98	290,624
2020-08-31	$6.03	$6.29	$5.91	$6.06	$6.06	327,323
2020-08-28	$6.18	$6.29	$6.07	$6.14	$6.14	205,384
2020-08-27	$6.26	$6.45	$6.07	$6.21	$6.21	218,247
2020-08-26	$6.13	$6.50	$6.13	$6.30	$6.30	473,297
2020-08-25	$6.40	$7.15	$5.91	$6.45	$6.45	3,231,582
2020-08-24	$6.10	$6.14	$5.86	$6.07	$6.07	274,118
2020-08-21	$6.25	$6.47	$6.06	$6.16	$6.16	635,510
2020-08-20	$6.40	$6.51	$6.20	$6.38	$6.38	386,296
2020-08-19	$6.68	$7.05	$6.45	$6.56	$6.56	596,058
2020-08-18	$6.51	$6.85	$6.14	$6.75	$6.75	806,802
2020-08-17	$7.05	$7.05	$6.30	$6.50	$6.50	464,024
2020-08-14	$7.01	$7.06	$6.83	$7.06	$7.06	327,526
2020-08-13	$6.82	$7.29	$6.66	$7.03	$7.03	637,861
2020-08-12	$7.20	$7.28	$6.60	$6.90	$6.90	979,684
2020-08-11	$7.25	$7.30	$6.71	$6.73	$6.73	1,465,001
2020-08-10	$6.83	$7.71	$6.66	$7.16	$7.16	1,586,400
2020-08-07	$6.15	$8.50	$6.11	$6.84	$6.84	5,409,690
2020-08-06	$6.25	$6.63	$5.83	$5.94	$5.94	744,388
2020-08-05	$5.69	$6.89	$5.69	$6.53	$6.53	1,773,555
2020-08-04	$5.74	$6.49	$5.43	$5.83	$5.83	2,339,865
2020-08-03	$5.45	$5.80	$5.15	$5.38	$5.38	1,220,051
2020-07-31	$5.69	$6.80	$5.50	$5.50	$5.50	2,287,507
2020-07-30	$5.59	$5.97	$5.41	$5.70	$5.70	542,775
2020-07-29	$5.90	$5.94	$5.51	$5.73	$5.73	399,650
2020-07-28	$5.77	$6.14	$5.72	$5.90	$5.90	692,311
2020-07-27	$5.90	$6.08	$5.60	$5.87	$5.87	424,807
2020-07-24	$6.00	$6.14	$5.75	$5.90	$5.90	311,850
2020-07-23	$6.27	$6.48	$5.90	$6.08	$6.08	426,148
2020-07-22	$6.01	$7.25	$5.85	$6.46	$6.46	1,383,592
2020-07-21	$5.80	$6.35	$5.71	$6.15	$6.15	439,154
2020-07-20	$6.07	$6.29	$5.74	$5.87	$5.87	390,784
2020-07-17	$5.79	$6.45	$5.41	$6.23	$6.23	1,305,245
2020-07-16	$5.63	$5.95	$5.40	$5.93	$5.93	329,167
2020-07-15	$5.59	$6.20	$5.37	$5.70	$5.70	796,428
2020-07-14	$5.58	$5.87	$5.25	$5.55	$5.55	298,733
2020-07-13	$6.52	$6.56	$5.67	$5.75	$5.75	468,834
2020-07-10	$6.19	$7.40	$5.95	$6.35	$6.35	1,557,342
2020-07-09	$6.74	$6.80	$6.30	$6.32	$6.32	367,054
2020-07-08	$6.91	$7.15	$6.51	$6.62	$6.62	567,125
2020-07-07	$7.79	$8.13	$7.01	$7.12	$7.12	1,370,218
2020-07-06	$7.64	$8.83	$7.42	$8.71	$8.71	3,016,043
2020-07-02	$7.43	$7.50	$6.77	$7.13	$7.13	1,555,825
2020-07-01	$7.74	$8.48	$6.55	$7.29	$7.29	4,375,679
2020-06-30	$15.79	$16.00	$6.04	$6.21	$6.21	18,061,194
2020-06-29	$5.66	$6.36	$5.31	$5.87	$5.87	400,097
2020-06-26	$6.80	$7.00	$5.45	$5.64	$5.64	329,924
2020-06-25	$7.91	$8.19	$6.96	$6.96	$6.96	297,403
2020-06-24	$8.33	$8.49	$6.83	$7.36	$7.36	426,248
2020-06-23	$9.06	$9.97	$8.50	$8.78	$8.78	551,677
2020-06-22	$11.30	$11.70	$8.20	$8.98	$8.98	1,167,560
2020-06-19	$14.67	$17.57	$11.35	$12.20	$12.20	5,543,788
2020-06-18	$9.00	$15.20	$9.00	$12.50	$12.50	11,202,812
2020-06-17	$16.00	$22.97	$7.80	$8.39	$8.39	59,201,723
2020-06-16	$2.15	$3.34	$2.11	$2.41	$2.41	301,843
2020-06-15	$1.99	$2.15	$1.85	$2.01	$2.01	18,378
2020-06-12	$2.17	$2.61	$1.82	$1.99	$1.99	101,350
2020-06-11	$2.21	$3.30	$1.98	$2.20	$2.20	710,599
2020-06-10	$2.11	$2.21	$2.11	$2.14	$2.14	38,203
2020-06-09	$2.00	$2.10	$1.90	$2.04	$2.04	34,543
2020-06-08	$1.88	$1.97	$1.79	$1.88	$1.88	20,654
2020-06-05	$1.85	$1.85	$1.63	$1.71	$1.71	11,342
2020-06-04	$1.75	$1.81	$1.75	$1.77	$1.77	10,339
2020-06-03	$1.75	$1.75	$1.66	$1.72	$1.72	5,329
2020-06-02	$1.69	$1.74	$1.69	$1.73	$1.73	2,650
2020-06-01	$1.89	$1.89	$1.65	$1.72	$1.72	15,741
2020-05-29	$1.73	$1.93	$1.73	$1.78	$1.78	4,935
2020-05-28	$1.97	$1.97	$1.73	$1.73	$1.73	5,201
2020-05-27	$1.72	$1.80	$1.72	$1.80	$1.80	1,319
2020-05-26	$1.69	$1.81	$1.69	$1.81	$1.81	5,089
2020-05-22	$1.70	$1.75	$1.65	$1.65	$1.65	9,582
2020-05-21	$1.70	$1.71	$1.65	$1.65	$1.65	9,614
2020-05-20	$1.62	$1.70	$1.62	$1.65	$1.65	17,961
2020-05-19	$1.77	$2.20	$1.41	$1.58	$1.58	118,502
2020-05-18	$1.80	$1.80	$1.70	$1.75	$1.75	22,973
2020-05-15	$1.70	$1.70	$1.70	$1.70	$1.70	371
2020-05-14	$1.70	$1.71	$1.70	$1.70	$1.70	1,507
2020-05-13	$1.82	$1.82	$1.72	$1.72	$1.72	16,405
2020-05-12	$1.87	$1.87	$1.87	$1.87	$1.87	87
2020-05-11	$1.87	$1.87	$1.87	$1.87	$1.87	733
2020-05-08	$1.89	$1.95	$1.81	$1.81	$1.81	36,472
2020-05-07	$1.81	$1.90	$1.81	$1.85	$1.85	4,126
2020-05-06	$1.92	$1.92	$1.83	$1.84	$1.84	2,403
2020-05-05	$1.89	$1.90	$1.81	$1.85	$1.85	15,196
2020-05-04	$1.94	$1.94	$1.85	$1.89	$1.89	6,991
2020-05-01	$1.85	$1.95	$1.85	$1.91	$1.91	4,672
2020-04-30	$2.00	$2.00	$1.82	$1.90	$1.90	7,352
2020-04-29	$2.05	$2.10	$2.03	$2.05	$2.05	2,061
2020-04-28	$2.34	$2.34	$1.81	$2.05	$2.05	5,195
2020-04-27	$1.85	$1.98	$1.74	$1.98	$1.98	3,745
2020-04-24	$1.98	$1.98	$1.76	$1.93	$1.93	2,601
2020-04-23	$1.79	$1.99	$1.79	$1.99	$1.99	3,473
2020-04-22	$1.86	$1.86	$1.86	$1.86	$1.86	142
2020-04-21	$1.91	$1.91	$1.75	$1.86	$1.86	8,401
2020-04-20	$1.92	$2.13	$1.73	$1.95	$1.95	3,085
2020-04-17	$1.68	$1.97	$1.63	$1.92	$1.92	41,708
2020-04-16	$1.82	$1.82	$1.70	$1.70	$1.70	13,536
2020-04-15	$1.85	$1.85	$1.85	$1.85	$1.85	458
2020-04-14	$1.67	$1.84	$1.67	$1.84	$1.84	8,130
2020-04-13	$1.82	$1.82	$1.81	$1.81	$1.81	2,339
2020-04-09	$1.82	$2.00	$1.76	$1.80	$1.80	34,540
2020-04-08	$1.86	$1.86	$1.71	$1.80	$1.80	11,645
2020-04-07	$1.82	$1.85	$1.64	$1.64	$1.64	1,774
2020-04-06	$1.67	$1.74	$1.67	$1.74	$1.74	1,216
2020-04-03	$1.77	$1.77	$1.70	$1.70	$1.70	822
2020-04-02	$1.78	$1.85	$1.77	$1.85	$1.85	7,555
2020-04-01	$2.05	$2.05	$1.84	$1.90	$1.90	22,730
2020-03-31	$2.08	$2.08	$1.77	$1.89	$1.89	7,952
2020-03-30	$2.07	$2.14	$1.96	$2.01	$2.01	4,504
2020-03-27	$1.73	$1.99	$1.73	$1.99	$1.99	781
2020-03-26	$1.88	$2.18	$1.88	$2.04	$2.04	8,061
2020-03-25	$1.74	$1.94	$1.67	$1.91	$1.91	8,073
2020-03-24	$1.68	$1.88	$1.66	$1.81	$1.81	2,106
2020-03-23	$1.94	$1.94	$1.94	$1.94	$1.94	557
2020-03-20	$1.70	$1.93	$1.68	$1.81	$1.81	10,701
2020-03-19	$1.50	$1.68	$1.49	$1.67	$1.67	1,891
2020-03-18	$1.55	$1.72	$1.25	$1.37	$1.37	7,173
2020-03-17	$1.50	$1.51	$1.49	$1.51	$1.51	629
2020-03-16	$1.30	$1.52	$1.30	$1.52	$1.52	2,379
2020-03-13	$1.71	$1.76	$1.53	$1.63	$1.63	6,593
2020-03-12	$1.88	$1.88	$1.50	$1.81	$1.81	13,914
2020-03-11	$2.14	$2.14	$2.14	$2.14	$2.14	209
2020-03-10	$2.00	$2.22	$2.00	$2.22	$2.22	7,581
2020-03-09	$2.11	$2.20	$2.10	$2.10	$2.10	1,440
2020-03-06	$2.33	$2.33	$2.33	$2.33	$2.33	126
2020-03-05	$2.18	$2.33	$2.15	$2.33	$2.33	6,423
2020-03-04	$2.09	$2.18	$2.08	$2.17	$2.17	3,931
2020-03-03	$2.25	$2.25	$2.09	$2.14	$2.14	39,889
2020-03-02	$2.38	$2.38	$2.27	$2.27	$2.27	764
2020-02-28	$2.39	$2.39	$2.18	$2.33	$2.33	1,381
2020-02-27	$2.30	$2.39	$2.30	$2.39	$2.39	1,759
2020-02-26	$2.36	$2.44	$2.36	$2.41	$2.41	4,429
2020-02-25	$2.42	$2.44	$2.30	$2.37	$2.37	11,768
2020-02-24	$2.46	$2.50	$2.46	$2.48	$2.48	1,540
2020-02-21	$2.62	$2.62	$2.50	$2.50	$2.50	17,817
2020-02-20	$2.51	$2.58	$2.51	$2.58	$2.58	672
2020-02-19	$2.52	$2.53	$2.50	$2.50	$2.50	6,255
2020-02-18	$2.60	$2.61	$2.50	$2.55	$2.55	18,015
2020-02-14	$2.55	$2.56	$2.44	$2.56	$2.56	3,268
2020-02-13	$2.51	$2.55	$2.51	$2.55	$2.55	2,948
2020-02-12	$2.48	$2.49	$2.48	$2.49	$2.49	560
2020-02-11	$2.47	$2.48	$2.47	$2.48	$2.48	4,814
2020-02-10	$2.46	$2.51	$2.46	$2.47	$2.47	9,192
2020-02-07	$2.56	$2.56	$2.46	$2.50	$2.50	9,071
2020-02-06	$2.51	$2.56	$2.45	$2.51	$2.51	13,178
2020-02-05	$2.50	$2.51	$2.48	$2.50	$2.50	3,463
2020-02-04	$2.52	$2.58	$2.44	$2.46	$2.46	6,765
2020-02-03	$2.61	$2.74	$2.50	$2.60	$2.60	7,841
2020-01-31	$2.91	$2.91	$2.61	$2.63	$2.63	11,301
2020-01-30	$2.90	$2.90	$2.64	$2.76	$2.76	24,784
2020-01-29	$2.85	$3.11	$2.82	$2.85	$2.85	110,868
2020-01-28	$2.76	$2.90	$2.56	$2.77	$2.77	32,004
2020-01-27	$2.55	$2.84	$2.54	$2.68	$2.68	37,339
2020-01-24	$2.49	$2.59	$2.49	$2.59	$2.59	2,529
2020-01-23	$2.48	$2.58	$2.48	$2.56	$2.56	7,930
2020-01-22	$2.54	$2.64	$2.48	$2.54	$2.54	2,437
2020-01-21	$2.64	$2.64	$2.48	$2.59	$2.59	3,356
2020-01-17	$2.57	$2.59	$2.53	$2.59	$2.59	13,049
2020-01-16	$2.47	$2.59	$2.45	$2.52	$2.52	15,825
2020-01-15	$2.47	$2.69	$2.46	$2.61	$2.61	34,081
2020-01-14	$2.46	$2.50	$2.45	$2.45	$2.45	10,369
2020-01-13	$2.47	$2.52	$2.46	$2.46	$2.46	7,794
2020-01-10	$2.49	$2.52	$2.45	$2.52	$2.52	4,208
2020-01-09	$2.52	$2.52	$2.45	$2.48	$2.48	11,264
2020-01-08	$2.37	$2.53	$2.36	$2.40	$2.40	7,498
2020-01-07	$2.42	$2.64	$2.42	$2.44	$2.44	2,724
2020-01-06	$2.40	$2.60	$2.35	$2.49	$2.49	10,736
2020-01-03	$2.48	$2.53	$2.41	$2.44	$2.44	14,504
2020-01-02	$2.35	$2.79	$2.35	$2.57	$2.57	105,722
2019-12-31	$2.40	$2.49	$2.35	$2.43	$2.43	10,685
2019-12-30	$2.52	$2.52	$2.31	$2.41	$2.41	15,179
2019-12-27	$2.47	$2.58	$2.45	$2.46	$2.46	37,423
2019-12-26	$2.35	$2.56	$2.35	$2.45	$2.45	68,279
2019-12-24	$2.31	$2.49	$2.31	$2.42	$2.42	40,685
2019-12-23	$2.53	$2.56	$2.40	$2.49	$2.49	24,170
2019-12-20	$2.61	$2.61	$2.46	$2.47	$2.47	18,274
2019-12-19	$2.50	$2.62	$2.50	$2.62	$2.62	6,220
2019-12-18	$2.72	$2.75	$2.54	$2.54	$2.54	17,512
2019-12-17	$2.88	$2.88	$2.60	$2.62	$2.62	80,694
2019-12-16	$3.28	$3.69	$2.79	$2.81	$2.81	424,683
2019-12-13	$2.81	$3.28	$2.79	$3.16	$3.16	492,004
2019-12-12	$2.85	$2.85	$2.75	$2.78	$2.78	22,008
2019-12-11	$2.73	$2.78	$2.73	$2.78	$2.78	1,592
2019-12-10	$2.73	$2.73	$2.73	$2.73	$2.73	4
2019-12-09	$2.75	$2.76	$2.73	$2.73	$2.73	1,973
2019-12-06	$2.70	$2.70	$2.70	$2.70	$2.70	106
2019-12-05	$2.79	$2.79	$2.70	$2.78	$2.78	1,481
2019-12-04	$2.95	$2.95	$2.79	$2.88	$2.88	2,885
2019-12-03	$2.66	$3.04	$2.66	$3.00	$3.00	761
2019-12-02	$2.74	$2.74	$2.74	$2.74	$2.74	39
2019-11-29	$2.74	$2.74	$2.74	$2.74	$2.74	5
2019-11-27	$2.74	$2.74	$2.74	$2.74	$2.74	119
2019-11-26	$2.63	$2.74	$2.63	$2.74	$2.74	501
2019-11-25	$2.86	$2.93	$2.86	$2.93	$2.93	4,001
2019-11-22	$2.86	$2.86	$2.86	$2.86	$2.86	7
2019-11-21	$2.86	$2.86	$2.86	$2.86	$2.86	9
2019-11-20	$2.86	$2.86	$2.86	$2.86	$2.86	565
2019-11-19	$2.86	$3.02	$2.86	$2.87	$2.87	3,202
2019-11-18	$2.99	$2.99	$2.86	$2.90	$2.90	3,266
2019-11-15	$2.93	$2.94	$2.86	$2.86	$2.86	4,071
2019-11-14	$3.15	$3.15	$3.15	$3.15	$3.15	136
2019-11-13	$3.02	$3.02	$3.02	$3.02	$3.02	91
2019-11-12	$3.02	$3.02	$3.02	$3.02	$3.02	9
2019-11-11	$3.02	$3.02	$3.02	$3.02	$3.02	32
2019-11-08	$3.02	$3.02	$3.02	$3.02	$3.02	239
2019-11-07	$3.01	$3.09	$2.78	$3.00	$3.00	3,645
2019-11-06	$3.10	$3.10	$3.10	$3.10	$3.10	6
2019-11-05	$3.23	$3.23	$3.10	$3.10	$3.10	814
2019-11-04	$3.02	$3.02	$3.02	$3.02	$3.02	49
2019-11-01	$3.01	$3.06	$3.01	$3.02	$3.02	1,287
2019-10-31	$3.01	$3.01	$3.01	$3.01	$3.01	16
2019-10-30	$3.01	$3.01	$3.01	$3.01	$3.01	33
2019-10-29	$3.01	$3.01	$3.01	$3.01	$3.01	134
2019-10-28	$3.09	$3.09	$3.01	$3.01	$3.01	743
2019-10-25	$3.12	$3.12	$3.12	$3.12	$3.12	275
2019-10-24	$3.11	$3.11	$3.11	$3.11	$3.11	46
2019-10-23	$3.01	$3.14	$3.01	$3.11	$3.11	1,096
2019-10-22	$3.32	$3.32	$3.32	$3.32	$3.32	226
2019-10-21	$3.12	$3.13	$3.07	$3.11	$3.11	2,514
2019-10-18	$3.00	$3.20	$3.00	$3.20	$3.20	535
2019-10-17	$3.20	$3.20	$2.99	$2.99	$2.99	734
2019-10-16	$3.10	$3.10	$3.10	$3.10	$3.10	167
2019-10-15	$2.95	$3.45	$2.95	$2.97	$2.97	5,944
2019-10-14	$2.93	$2.95	$2.93	$2.93	$2.93	11,691
2019-10-11	$2.95	$2.95	$2.61	$2.90	$2.90	2,381
2019-10-10	$3.15	$3.40	$2.70	$2.96	$2.96	6,165
2019-10-09	$2.61	$3.12	$2.61	$3.12	$3.12	7,774
2019-10-08	$2.80	$2.80	$2.80	$2.80	$2.80	33
2019-10-07	$2.80	$2.80	$2.80	$2.80	$2.80	285
2019-10-04	$2.61	$2.85	$2.60	$2.80	$2.80	1,390
2019-10-03	$2.88	$2.88	$2.62	$2.62	$2.62	1,237
2019-10-02	$2.54	$2.80	$2.54	$2.70	$2.70	4,867
2019-10-01	$3.07	$3.22	$2.30	$2.79	$2.79	14,635
2019-09-30	$3.04	$3.04	$3.04	$3.04	$3.04	73
2019-09-27	$3.05	$3.05	$2.99	$3.04	$3.04	15,884
2019-09-26	$3.42	$3.42	$3.10	$3.10	$3.10	1,497
2019-09-25	$3.12	$3.12	$3.12	$3.12	$3.12	103
2019-09-24	$3.12	$3.12	$3.12	$3.12	$3.12	692
2019-09-23	$3.14	$3.37	$3.14	$3.28	$3.28	1,091
2019-09-20	$3.35	$3.55	$3.12	$3.39	$3.39	17,674
2019-09-19	$3.15	$3.35	$3.12	$3.27	$3.27	1,269
2019-09-18	$3.31	$3.31	$3.31	$3.31	$3.31	83
2019-09-17	$3.02	$3.48	$3.02	$3.31	$3.31	6,363
2019-09-16	$3.55	$3.75	$3.22	$3.47	$3.47	8,500
2019-09-13	$3.35	$3.55	$3.05	$3.05	$3.05	4,922
2019-09-12	$3.25	$3.25	$3.08	$3.19	$3.19	2,590
2019-09-11	$3.12	$3.27	$3.06	$3.27	$3.27	10,235
2019-09-10	$3.00	$3.12	$3.00	$3.11	$3.11	2,702
2019-09-09	$3.12	$3.12	$3.05	$3.08	$3.08	1,645
2019-09-06	$3.02	$3.02	$3.00	$3.00	$3.00	893
2019-09-05	$3.10	$3.10	$3.10	$3.10	$3.10	178
2019-09-04	$3.02	$3.02	$3.02	$3.02	$3.02	2,660
2019-09-03	$3.00	$3.05	$3.00	$3.00	$3.00	3,137
2019-08-30	$3.05	$3.05	$3.05	$3.05	$3.05	394
2019-08-29	$3.03	$3.08	$3.00	$3.00	$3.00	3,216
2019-08-28	$3.10	$3.10	$3.02	$3.08	$3.08	1,328
2019-08-27	$3.14	$3.14	$3.00	$3.01	$3.01	1,538
2019-08-26	$3.01	$3.08	$3.00	$3.07	$3.07	2,869
2019-08-23	$3.07	$3.12	$3.00	$3.08	$3.08	1,627
2019-08-22	$3.00	$3.13	$3.00	$3.13	$3.13	377
2019-08-21	$3.00	$3.14	$3.00	$3.14	$3.14	876
2019-08-20	$2.66	$3.15	$2.66	$3.15	$3.15	737
2019-08-19	$3.00	$3.12	$3.00	$3.00	$3.00	7,055
2019-08-16	$3.00	$3.09	$3.00	$3.09	$3.09	737
2019-08-15	$2.99	$3.12	$2.99	$3.12	$3.12	3,192
2019-08-14	$3.00	$3.06	$3.00	$3.00	$3.00	5,483
2019-08-13	$3.06	$3.06	$3.00	$3.06	$3.06	2,672
2019-08-12	$3.01	$3.08	$3.00	$3.08	$3.08	401
2019-08-09	$2.95	$3.08	$2.95	$3.02	$3.02	2,123
2019-08-08	$2.96	$3.08	$2.95	$2.99	$2.99	4,085
2019-08-07	$3.17	$3.17	$2.95	$3.10	$3.10	1,401
2019-08-06	$3.01	$3.01	$3.01	$3.01	$3.01	77
2019-08-05	$3.19	$3.20	$3.01	$3.01	$3.01	3,696
2019-08-02	$3.22	$3.25	$3.03	$3.13	$3.13	3,496
2019-08-01	$3.12	$3.19	$3.03	$3.03	$3.03	2,594
2019-07-31	$3.06	$3.07	$3.04	$3.05	$3.05	1,249
2019-07-30	$3.29	$3.30	$3.04	$3.30	$3.30	200
2019-07-29	$3.29	$3.29	$3.29	$3.29	$3.29	339
2019-07-26	$3.39	$3.39	$3.39	$3.39	$3.39	51
2019-07-25	$3.39	$3.39	$3.39	$3.39	$3.39	11
2019-07-24	$3.39	$3.39	$3.39	$3.39	$3.39	515
2019-07-23	$3.24	$3.24	$3.24	$3.24	$3.24	55
2019-07-22	$3.38	$3.38	$3.07	$3.24	$3.24	879
2019-07-19	$3.30	$3.30	$3.30	$3.30	$3.30	48
2019-07-18	$3.30	$3.30	$3.30	$3.30	$3.30	378
2019-07-17	$3.50	$3.50	$3.28	$3.30	$3.30	1,046
2019-07-16	$3.27	$3.55	$3.09	$3.26	$3.26	14,937
2019-07-15	$2.97	$2.97	$2.97	$2.97	$2.97	573
2019-07-12	$3.25	$3.25	$3.25	$3.25	$3.25	177
2019-07-11	$3.00	$3.26	$3.00	$3.20	$3.20	2,160
2019-07-10	$3.05	$3.20	$3.05	$3.20	$3.20	965
2019-07-09	$3.13	$3.29	$3.00	$3.18	$3.18	5,185
2019-07-08	$3.14	$3.14	$3.14	$3.14	$3.14	469
2019-07-05	$3.02	$3.06	$3.02	$3.06	$3.06	1,168
2019-07-03	$3.04	$3.14	$3.00	$3.09	$3.09	3,263
2019-07-02	$3.01	$3.28	$2.95	$3.07	$3.07	3,006
2019-07-01	$2.99	$3.25	$2.99	$3.01	$3.01	7,384
2019-06-28	$3.09	$3.09	$3.00	$3.00	$3.00	1,976
2019-06-27	$3.04	$3.11	$3.04	$3.04	$3.04	7,702
2019-06-26	$2.95	$3.12	$2.95	$3.12	$3.12	277
2019-06-25	$3.18	$3.26	$3.00	$3.06	$3.06	40,122
2019-06-24	$3.22	$3.22	$3.22	$3.22	$3.22	813
2019-06-21	$3.45	$3.48	$3.06	$3.06	$3.06	48,763
2019-06-20	$3.48	$3.48	$3.08	$3.13	$3.13	7,243
2019-06-19	$3.02	$3.16	$2.96	$2.96	$2.96	2,119
2019-06-18	$2.91	$3.10	$2.91	$3.10	$3.10	3,395
2019-06-17	$2.88	$3.05	$2.88	$2.95	$2.95	4,154
2019-06-14	$2.85	$3.05	$2.85	$3.03	$3.03	3,632
2019-06-13	$3.11	$3.11	$3.11	$3.11	$3.11	225
2019-06-12	$3.01	$3.01	$3.01	$3.01	$3.01	22
2019-06-11	$2.85	$3.01	$2.85	$3.01	$3.01	1,905
2019-06-10	$2.80	$3.13	$2.77	$2.96	$2.96	9,412
2019-06-07	$2.98	$3.08	$2.75	$2.91	$2.91	18,311
2019-06-06	$3.00	$3.42	$2.97	$3.20	$3.20	82,099
2019-06-05	$2.95	$3.00	$2.95	$2.96	$2.96	7,843
2019-06-04	$2.99	$3.00	$2.94	$2.94	$2.94	4,010
2019-06-03	$2.92	$2.92	$2.90	$2.92	$2.92	1,541
2019-05-31	$2.92	$3.00	$2.92	$2.98	$2.98	5,943
2019-05-30	$3.14	$3.37	$2.91	$2.91	$2.91	54,181
2019-05-29	$3.08	$3.11	$2.97	$2.97	$2.97	1,561
2019-05-28	$2.90	$3.07	$2.90	$3.01	$3.01	2,007
2019-05-24	$2.90	$3.19	$2.90	$3.12	$3.12	714
2019-05-23	$3.09	$3.09	$3.09	$3.09	$3.09	23
2019-05-22	$3.01	$3.18	$3.01	$3.09	$3.09	1,319
2019-05-21	$2.91	$3.19	$2.91	$3.14	$3.14	17,565
2019-05-20	$3.04	$3.18	$3.04	$3.10	$3.10	868
2019-05-17	$3.18	$3.28	$3.10	$3.10	$3.10	1,162
2019-05-16	$3.15	$3.17	$3.10	$3.17	$3.17	730
2019-05-15	$3.18	$3.18	$3.18	$3.18	$3.18	69
2019-05-14	$3.18	$3.18	$3.18	$3.18	$3.18	2,060
2019-05-13	$3.25	$3.25	$2.90	$3.17	$3.17	9,989
2019-05-10	$3.40	$3.50	$3.40	$3.50	$3.50	988
2019-05-09	$3.35	$3.40	$3.35	$3.40	$3.40	734
2019-05-08	$3.53	$3.53	$3.44	$3.44	$3.44	316
2019-05-07	$3.60	$3.60	$3.60	$3.60	$3.60	60
2019-05-06	$3.60	$3.60	$3.60	$3.60	$3.60	722
2019-05-03	$3.51	$3.62	$3.36	$3.36	$3.36	1,048
2019-05-02	$3.35	$3.35	$3.35	$3.35	$3.35	427
2019-05-01	$3.42	$3.44	$3.42	$3.42	$3.42	935
2019-04-30	$3.42	$3.42	$3.42	$3.42	$3.42	41
2019-04-29	$3.35	$3.44	$3.35	$3.42	$3.42	2,461
2019-04-26	$3.35	$3.42	$3.35	$3.42	$3.42	882
2019-04-25	$3.38	$3.38	$3.38	$3.38	$3.38	81
2019-04-24	$3.40	$3.57	$3.38	$3.38	$3.38	1,676
2019-04-23	$3.45	$3.45	$3.37	$3.37	$3.37	1,028
2019-04-22	$3.45	$3.57	$3.40	$3.40	$3.40	3,745
2019-04-18	$3.39	$3.40	$3.39	$3.39	$3.39	1,104
2019-04-17	$3.44	$3.61	$3.27	$3.32	$3.32	4,925
2019-04-16	$3.41	$3.80	$3.31	$3.31	$3.31	24,125
2019-04-15	$3.64	$3.64	$3.45	$3.45	$3.45	1,956
2019-04-12	$3.43	$3.70	$3.43	$3.63	$3.63	5,984
2019-04-11	$3.45	$3.45	$3.42	$3.44	$3.44	1,744
2019-04-10	$3.52	$3.63	$3.42	$3.46	$3.46	3,690
2019-04-09	$3.62	$3.62	$3.40	$3.42	$3.42	6,505
2019-04-08	$3.57	$3.72	$3.43	$3.52	$3.52	3,472
2019-04-05	$3.71	$3.83	$3.49	$3.55	$3.55	10,776
2019-04-04	$3.62	$3.99	$3.55	$3.70	$3.70	31,872
2019-04-03	$3.66	$3.74	$3.55	$3.57	$3.57	8,237
2019-04-02	$3.81	$3.81	$3.55	$3.68	$3.68	11,304
2019-04-01	$3.81	$3.90	$3.58	$3.62	$3.62	9,458
2019-03-29	$3.93	$4.05	$3.55	$3.73	$3.73	28,980
2019-03-28	$4.60	$5.18	$3.48	$4.17	$4.17	121,926
2019-03-27	$3.58	$6.05	$3.48	$4.58	$4.58	408,200
2019-03-26	$3.30	$3.30	$3.30	$3.30	$3.30	153
2019-03-25	$3.41	$3.41	$3.30	$3.30	$3.30	4,584
2019-03-22	$3.40	$3.40	$3.40	$3.40	$3.40	185
2019-03-21	$3.29	$3.62	$3.29	$3.62	$3.62	383
2019-03-20	$3.27	$3.71	$3.27	$3.41	$3.41	2,261
2019-03-19	$3.37	$3.37	$3.37	$3.37	$3.37	356
2019-03-18	$3.40	$3.40	$3.40	$3.40	$3.40	626
2019-03-15	$3.27	$3.27	$3.27	$3.27	$3.27	123
2019-03-14	$3.27	$3.27	$3.27	$3.27	$3.27	927
2019-03-13	$3.34	$3.34	$3.34	$3.34	$3.34	131
2019-03-12	$3.34	$3.34	$3.34	$3.34	$3.34	245
2019-03-11	$3.35	$3.44	$3.25	$3.34	$3.34	4,281
2019-03-08	$3.30	$3.41	$3.25	$3.28	$3.28	4,097
2019-03-07	$3.38	$3.38	$3.38	$3.38	$3.38	229
2019-03-06	$3.39	$3.40	$3.36	$3.36	$3.36	1,757
2019-03-05	$3.42	$3.42	$3.40	$3.40	$3.40	1,023
2019-03-04	$3.54	$3.54	$3.46	$3.46	$3.46	1,586
2019-03-01	$3.43	$3.52	$3.43	$3.44	$3.44	3,269
2019-02-28	$3.53	$3.53	$3.42	$3.53	$3.53	1,510
2019-02-27	$3.69	$3.69	$3.34	$3.49	$3.49	6,131
2019-02-26	$3.55	$3.55	$3.30	$3.30	$3.30	3,644
2019-02-25	$3.46	$3.48	$3.43	$3.45	$3.45	4,375
2019-02-22	$3.72	$3.72	$3.47	$3.50	$3.50	2,044
2019-02-21	$4.06	$4.06	$3.49	$3.56	$3.56	9,995
2019-02-20	$3.72	$3.77	$3.44	$3.46	$3.46	2,543
2019-02-19	$3.74	$3.95	$3.74	$3.95	$3.95	1,231
2019-02-15	$4.57	$4.57	$3.65	$3.71	$3.71	59,105
2019-02-14	$4.05	$4.52	$4.05	$4.25	$4.25	50,495
2019-02-13	$3.92	$4.05	$3.79	$4.00	$4.00	7,652
2019-02-12	$3.41	$4.03	$3.32	$3.82	$3.82	23,689
2019-02-11	$3.55	$3.55	$3.42	$3.42	$3.42	380
2019-02-08	$3.40	$3.40	$3.40	$3.40	$3.40	304
2019-02-07	$3.55	$3.78	$3.36	$3.40	$3.40	5,394
2019-02-06	$3.80	$3.80	$3.80	$3.80	$3.80	132
2019-02-05	$3.90	$3.98	$3.80	$3.80	$3.80	1,915
2019-02-04	$3.94	$3.94	$3.94	$3.94	$3.94	153
2019-02-01	$3.77	$3.88	$3.77	$3.88	$3.88	950
2019-01-31	$3.90	$3.90	$3.90	$3.90	$3.90	15
2019-01-30	$3.85	$4.23	$3.85	$3.90	$3.90	6,120
2019-01-29	$3.80	$3.86	$3.80	$3.86	$3.86	4,118
2019-01-28	$3.40	$3.70	$3.40	$3.70	$3.70	2,431
2019-01-25	$3.74	$3.74	$3.74	$3.74	$3.74	188
2019-01-24	$3.41	$3.74	$3.41	$3.74	$3.74	362
2019-01-23	$3.91	$3.91	$3.91	$3.91	$3.91	44
2019-01-22	$3.52	$4.00	$3.52	$3.91	$3.91	1,703
2019-01-18	$3.50	$3.51	$3.50	$3.50	$3.50	665
2019-01-17	$3.40	$3.40	$3.40	$3.40	$3.40	385
2019-01-16	$3.50	$3.50	$3.50	$3.50	$3.50	411
2019-01-15	$3.46	$3.46	$3.46	$3.46	$3.46	18
2019-01-14	$3.46	$3.46	$3.46	$3.46	$3.46	315
2019-01-11	$3.45	$3.63	$3.45	$3.46	$3.46	4,924
2019-01-10	$3.38	$3.38	$3.20	$3.20	$3.20	5,710
2019-01-09	$3.35	$3.35	$3.35	$3.35	$3.35	291
2019-01-08	$3.33	$3.35	$3.30	$3.31	$3.31	1,390
2019-01-07	$3.25	$3.30	$3.25	$3.30	$3.30	1,506
2019-01-04	$3.74	$3.74	$3.74	$3.74	$3.74	2,861
2019-01-03	$3.12	$3.12	$3.12	$3.12	$3.12	527
2019-01-02	$3.32	$3.32	$2.93	$2.93	$2.93	590
2018-12-31	$2.85	$3.63	$2.85	$2.98	$2.98	12,447
2018-12-28	$2.89	$3.44	$2.82	$3.44	$3.44	5,994
2018-12-27	$2.99	$3.15	$2.71	$2.71	$2.71	12,907
2018-12-26	$2.79	$3.02	$2.62	$3.02	$3.02	3,437
2018-12-24	$3.20	$3.20	$2.74	$2.78	$2.78	3,812
2018-12-21	$3.16	$3.16	$2.89	$2.95	$2.95	3,499
2018-12-20	$3.60	$3.81	$3.34	$3.52	$3.52	1,258
2018-12-19	$3.82	$4.09	$3.60	$3.74	$3.74	3,989
2018-12-18	$3.56	$4.05	$3.56	$3.75	$3.75	8,378
2018-12-17	$3.52	$3.56	$3.52	$3.52	$3.52	2,557
2018-12-14	$3.55	$3.55	$3.50	$3.52	$3.52	2,490
2018-12-13	$3.50	$3.50	$3.50	$3.50	$3.50	102
2018-12-12	$3.41	$3.61	$3.39	$3.50	$3.50	10,082
2018-12-11	$3.60	$3.60	$3.60	$3.60	$3.60	126
2018-12-10	$4.17	$4.17	$3.52	$3.52	$3.52	1,419
2018-12-07	$4.07	$4.37	$3.93	$3.93	$3.93	4,944
2018-12-06	$4.14	$4.51	$4.05	$4.25	$4.25	17,835
2018-12-04	$4.22	$4.29	$4.14	$4.22	$4.22	2,480
2018-12-03	$4.16	$4.33	$4.16	$4.28	$4.28	1,489
2018-11-30	$4.68	$4.68	$4.16	$4.18	$4.18	10,991
2018-11-29	$4.42	$4.42	$4.42	$4.42	$4.42	95
2018-11-28	$4.42	$4.42	$4.42	$4.42	$4.42	288
2018-11-27	$4.15	$4.42	$4.15	$4.42	$4.42	4,809
2018-11-26	$4.55	$4.55	$4.31	$4.31	$4.31	2,425
2018-11-23	$4.55	$4.55	$4.55	$4.55	$4.55	220
2018-11-21	$4.55	$4.55	$4.55	$4.55	$4.55	204
2018-11-20	$4.20	$4.55	$4.20	$4.55	$4.55	3,218
2018-11-19	$4.35	$4.43	$4.16	$4.25	$4.25	3,720
2018-11-16	$4.31	$4.31	$4.31	$4.31	$4.31	80
2018-11-15	$4.11	$4.31	$4.11	$4.31	$4.31	486
2018-11-14	$4.27	$4.27	$4.09	$4.11	$4.11	2,839
2018-11-13	$4.25	$4.31	$4.13	$4.14	$4.14	4,178
2018-11-12	$4.13	$4.13	$4.13	$4.13	$4.13	495
2018-11-09	$4.30	$4.31	$4.11	$4.24	$4.24	4,703
2018-11-08	$4.54	$4.54	$4.31	$4.31	$4.31	2,520
2018-11-07	$4.72	$4.72	$4.29	$4.37	$4.37	18,823
2018-11-06	$4.39	$4.59	$4.25	$4.47	$4.47	16,574
2018-11-05	$4.99	$4.99	$4.42	$4.42	$4.42	10,350
2018-11-02	$4.26	$5.09	$4.16	$5.09	$5.09	19,614
2018-11-01	$4.19	$4.65	$4.11	$4.36	$4.36	33,940
2018-10-31	$4.27	$6.67	$4.15	$4.45	$4.45	522,370
2018-10-30	$4.29	$4.29	$4.05	$4.08	$4.08	3,753
2018-10-29	$4.12	$4.25	$4.11	$4.15	$4.15	8,088
2018-10-26	$4.20	$4.20	$4.07	$4.07	$4.07	277
2018-10-25	$4.16	$4.20	$4.11	$4.15	$4.15	4,991
2018-10-24	$4.11	$4.40	$4.10	$4.15	$4.15	5,918
2018-10-23	$4.44	$4.62	$4.05	$4.06	$4.06	2,315
2018-10-22	$4.47	$4.47	$4.05	$4.20	$4.20	3,753
2018-10-19	$4.11	$4.55	$4.11	$4.35	$4.35	14,207
2018-10-18	$4.40	$4.40	$4.40	$4.40	$4.40	34
2018-10-17	$4.40	$4.40	$4.17	$4.40	$4.40	3,248
2018-10-16	$4.33	$4.33	$4.33	$4.33	$4.33	181
2018-10-15	$4.33	$4.33	$4.33	$4.33	$4.33	162
2018-10-12	$4.07	$4.33	$4.07	$4.33	$4.33	3,616
2018-10-11	$4.10	$4.25	$4.06	$4.18	$4.18	9,626
2018-10-10	$4.10	$4.33	$4.05	$4.07	$4.07	11,453
2018-10-09	$4.36	$4.40	$4.17	$4.29	$4.29	4,651
2018-10-08	$4.48	$4.52	$4.20	$4.38	$4.38	11,662
2018-10-05	$4.40	$4.66	$4.40	$4.56	$4.56	8,578
2018-10-04	$4.84	$4.84	$4.27	$4.37	$4.37	13,247
2018-10-03	$4.40	$4.40	$4.40	$4.40	$4.40	37
2018-10-02	$4.28	$4.40	$4.28	$4.40	$4.40	2,887
2018-10-01	$4.25	$4.30	$4.25	$4.30	$4.30	9,146
2018-09-28	$4.31	$4.42	$4.31	$4.31	$4.31	5,799
2018-09-27	$4.30	$4.50	$4.30	$4.43	$4.43	1,410
2018-09-26	$4.53	$4.53	$4.30	$4.30	$4.30	4,742
2018-09-25	$4.40	$4.67	$4.40	$4.55	$4.55	8,439
2018-09-24	$4.79	$4.79	$4.38	$4.43	$4.43	12,012
2018-09-21	$4.46	$4.86	$4.30	$4.84	$4.84	12,810
2018-09-20	$4.10	$4.77	$4.04	$4.46	$4.46	37,207
2018-09-19	$3.99	$4.19	$3.95	$4.10	$4.10	21,298
2018-09-18	$4.25	$4.29	$4.00	$4.02	$4.02	17,401
2018-09-17	$4.32	$4.40	$4.02	$4.11	$4.11	61,027
2018-09-14	$4.05	$4.31	$4.05	$4.31	$4.31	4,326
2018-09-13	$3.91	$4.39	$3.91	$4.22	$4.22	23,280
2018-09-12	$4.25	$4.25	$4.25	$4.25	$4.25	477
2018-09-11	$4.19	$4.33	$4.19	$4.33	$4.33	620
2018-09-10	$4.07	$4.49	$3.83	$4.24	$4.24	45,497
2018-09-07	$4.17	$4.17	$3.79	$4.01	$4.01	31,822
2018-09-06	$4.54	$4.54	$4.28	$4.28	$4.28	7,419
2018-09-05	$4.70	$4.70	$4.32	$4.37	$4.37	35,971
2018-09-04	$4.52	$4.79	$4.52	$4.69	$4.69	9,831
2018-08-31	$4.83	$4.83	$4.64	$4.75	$4.75	13,755
2018-08-30	$4.90	$5.05	$4.80	$4.81	$4.81	15,599
2018-08-29	$5.67	$5.67	$4.61	$4.85	$4.85	50,148
2018-08-28	$5.72	$6.23	$5.50	$5.67	$5.67	22,475
2018-08-27	$5.71	$6.17	$5.64	$5.65	$5.65	16,887
2018-08-24	$6.03	$6.41	$5.61	$5.61	$5.61	26,486
2018-08-23	$5.85	$6.60	$5.85	$6.19	$6.19	64,438
2018-08-22	$5.69	$5.99	$5.69	$5.99	$5.99	14,081
2018-08-21	$5.70	$5.95	$5.60	$5.83	$5.83	7,823
2018-08-20	$6.00	$6.00	$5.14	$5.63	$5.63	23,614
2018-08-17	$5.19	$5.85	$5.00	$5.58	$5.58	24,565
2018-08-16	$5.28	$5.44	$5.04	$5.22	$5.22	14,133
2018-08-15	$5.47	$5.57	$4.71	$5.24	$5.24	49,715
2018-08-14	$5.79	$6.10	$5.36	$5.59	$5.59	49,138
2018-08-13	$5.75	$5.85	$4.56	$5.85	$5.85	90,383
2018-08-10	$5.76	$6.40	$5.11	$5.55	$5.55	334,993
2018-08-09	$4.05	$7.50	$4.05	$7.24	$7.24	2,678,323
2018-08-08	$4.00	$4.00	$3.93	$3.93	$3.93	1,423
2018-08-07	$3.69	$4.17	$3.69	$4.08	$4.08	1,931
2018-08-06	$4.08	$4.08	$3.86	$3.86	$3.86	1,048
2018-08-03	$3.98	$4.24	$3.74	$3.74	$3.74	21,043
2018-08-02	$3.87	$4.00	$3.87	$3.90	$3.90	1,690
2018-08-01	$3.86	$3.94	$3.86	$3.87	$3.87	2,079
2018-07-31	$3.90	$4.19	$3.80	$3.80	$3.80	27,194
2018-07-30	$3.52	$3.83	$3.52	$3.60	$3.60	7,644
2018-07-27	$3.40	$3.72	$3.40	$3.72	$3.72	2,048
2018-07-26	$3.94	$4.05	$3.65	$3.83	$3.83	10,547
2018-07-25	$3.95	$4.05	$3.84	$3.84	$3.84	7,386
2018-07-24	$4.12	$4.12	$4.00	$4.00	$4.00	1,647
2018-07-23	$4.12	$4.16	$4.11	$4.11	$4.11	2,950
2018-07-20	$4.24	$4.24	$4.24	$4.24	$4.24	670
2018-07-19	$4.13	$4.31	$4.08	$4.22	$4.22	13,609
2018-07-18	$4.37	$4.43	$4.05	$4.11	$4.11	6,804
2018-07-17	$4.01	$4.14	$3.90	$4.00	$4.00	6,560
2018-07-16	$3.77	$3.99	$3.74	$3.92	$3.92	13,294
2018-07-13	$4.26	$4.26	$3.85	$3.93	$3.93	17,153
2018-07-12	$4.46	$4.46	$4.12	$4.26	$4.26	11,542
2018-07-11	$4.74	$4.74	$4.41	$4.41	$4.41	3,799
2018-07-10	$4.65	$4.69	$4.62	$4.62	$4.62	1,032
2018-07-09	$4.65	$4.92	$4.55	$4.55	$4.55	8,661
2018-07-06	$4.87	$4.87	$4.51	$4.51	$4.51	14,065
2018-07-05	$4.56	$4.88	$4.56	$4.80	$4.80	6,478
2018-07-03	$4.60	$4.74	$4.60	$4.74	$4.74	2,789
2018-07-02	$4.92	$4.92	$4.52	$4.74	$4.74	2,668
2018-06-29	$4.51	$4.73	$4.51	$4.63	$4.63	3,150
2018-06-28	$4.56	$4.78	$4.50	$4.59	$4.59	3,825
2018-06-27	$4.51	$4.71	$4.51	$4.56	$4.56	15,559
2018-06-26	$4.84	$5.33	$4.63	$4.75	$4.75	33,812
2018-06-25	$5.27	$5.35	$4.89	$4.98	$4.98	15,338
2018-06-22	$5.59	$5.59	$5.30	$5.32	$5.32	9,830
2018-06-21	$5.77	$5.77	$5.44	$5.48	$5.48	4,707
2018-06-20	$5.38	$5.62	$5.31	$5.62	$5.62	11,038
2018-06-19	$5.56	$5.85	$5.36	$5.60	$5.60	19,244
2018-06-18	$5.65	$5.65	$5.19	$5.47	$5.47	17,502
2018-06-15	$5.22	$5.55	$5.08	$5.55	$5.55	13,030
2018-06-14	$6.12	$6.12	$5.27	$5.50	$5.50	54,415
2018-06-13	$5.14	$5.78	$5.09	$5.70	$5.70	91,220
2018-06-12	$4.96	$5.24	$4.96	$5.10	$5.10	8,355
2018-06-11	$5.15	$5.58	$4.83	$5.00	$5.00	10,280
2018-06-08	$5.21	$5.49	$5.15	$5.15	$5.15	9,891
2018-06-07	$5.48	$5.50	$5.18	$5.25	$5.25	11,972
2018-06-06	$5.46	$5.73	$5.28	$5.52	$5.52	17,303
2018-06-05	$5.37	$5.88	$5.21	$5.21	$5.21	48,822
2018-06-04	$5.42	$5.42	$5.15	$5.21	$5.21	16,665
2018-06-01	$5.78	$5.80	$5.00	$5.40	$5.40	61,999
2018-05-31	$6.21	$6.21	$5.82	$5.82	$5.82	23,087
2018-05-30	$6.20	$6.32	$5.70	$6.04	$6.04	58,123
2018-05-29	$6.61	$6.89	$6.29	$6.29	$6.29	31,194
2018-05-25	$6.50	$6.97	$6.11	$6.66	$6.66	178,880
2018-05-24	$7.34	$7.34	$6.22	$6.45	$6.45	130,549
2018-05-23	$6.49	$7.20	$5.71	$6.85	$6.85	395,244
2018-05-22	$6.50	$7.63	$5.56	$5.90	$5.90	544,882
2018-05-21	$7.15	$7.84	$6.31	$6.78	$6.78	265,702
2018-05-18	$11.09	$11.70	$8.03	$8.32	$8.32	1,471,659
2018-05-17	$4.05	$11.94	$4.05	$11.00	$11.00	6,446,409
2018-05-16	$3.02	$3.85	$2.90	$3.70	$3.70	18,482
2018-05-15	$3.06	$3.06	$3.06	$3.06	$3.06	106
2018-05-14	$2.95	$2.95	$2.95	$2.95	$2.95	122
2018-05-11	$2.95	$2.95	$2.95	$2.95	$2.95	651
2018-05-10	$3.08	$3.08	$3.08	$3.08	$3.08	119
2018-05-09	$3.08	$3.08	$3.08	$3.08	$3.08	400
2018-05-08	$3.10	$3.10	$3.10	$3.10	$3.10	128
2018-05-07	$3.15	$3.15	$2.83	$3.04	$3.04	5,216
2018-05-04	$3.00	$3.00	$3.00	$3.00	$3.00	258
2018-05-03	$3.04	$3.04	$2.98	$2.98	$2.98	1,424
2018-05-02	$3.36	$3.40	$3.04	$3.19	$3.19	2,672
2018-05-01	$3.00	$3.45	$2.94	$3.09	$3.09	53,120
2018-04-30	$2.98	$3.02	$2.80	$2.94	$2.94	6,498
2018-04-27	$2.92	$2.92	$2.92	$2.92	$2.92	142
2018-04-26	$2.92	$2.92	$2.92	$2.92	$2.92	85
2018-04-25	$2.92	$2.92	$2.92	$2.92	$2.92	52
2018-04-24	$2.90	$2.93	$2.85	$2.92	$2.92	6,890
2018-04-23	$2.87	$2.87	$2.75	$2.87	$2.87	3,961
2018-04-20	$2.94	$2.94	$2.94	$2.94	$2.94	37
2018-04-19	$2.87	$3.00	$2.82	$2.94	$2.94	12,058
2018-04-18	$2.62	$2.85	$2.59	$2.85	$2.85	10,330
2018-04-17	$2.72	$2.74	$2.70	$2.73	$2.73	4,116
2018-04-16	$2.95	$3.18	$2.76	$2.96	$2.96	7,002
2018-04-13	$2.88	$2.88	$2.61	$2.82	$2.82	10,097
2018-04-12	$2.69	$2.77	$2.69	$2.77	$2.77	1,778
2018-04-11	$2.70	$2.72	$2.60	$2.62	$2.62	5,892
2018-04-10	$2.60	$2.76	$2.51	$2.65	$2.65	6,216
2018-04-09	$2.76	$2.76	$2.55	$2.59	$2.59	6,866
2018-04-06	$2.79	$2.79	$2.68	$2.68	$2.68	1,095
2018-04-05	$2.65	$2.78	$2.62	$2.62	$2.62	7,512
2018-04-04	$3.00	$3.07	$2.67	$2.67	$2.67	4,370
2018-04-03	$2.99	$3.10	$2.87	$2.89	$2.89	2,577
2018-04-02	$2.73	$2.85	$2.72	$2.72	$2.72	4,455
2018-03-29	$2.83	$2.91	$2.77	$2.82	$2.82	4,415
2018-03-28	$3.03	$3.15	$2.88	$2.92	$2.92	13,318
2018-03-27	$3.20	$3.20	$2.96	$2.98	$2.98	4,752
2018-03-26	$3.10	$3.27	$2.90	$2.90	$2.90	3,628
2018-03-23	$3.00	$3.15	$2.96	$2.96	$2.96	5,970
2018-03-22	$3.12	$3.31	$2.99	$3.02	$3.02	5,301
2018-03-21	$3.22	$3.22	$3.01	$3.12	$3.12	1,430
2018-03-20	$3.03	$3.33	$3.02	$3.08	$3.08	7,527
2018-03-19	$3.29	$3.39	$3.18	$3.18	$3.18	4,154
2018-03-16	$3.18	$3.58	$3.18	$3.28	$3.28	11,176
2018-03-15	$3.25	$3.63	$3.16	$3.35	$3.35	33,584
2018-03-14	$3.00	$3.22	$3.00	$3.16	$3.16	8,313
2018-03-13	$3.11	$3.33	$2.96	$3.04	$3.04	6,136
2018-03-12	$2.93	$3.43	$2.93	$3.32	$3.32	25,553
2018-03-09	$2.68	$2.72	$2.68	$2.72	$2.72	344
2018-03-08	$3.21	$3.28	$2.80	$3.01	$3.01	5,704
2018-03-07	$2.90	$2.90	$2.90	$2.90	$2.90	1,297
2018-03-06	$2.96	$3.11	$2.60	$2.90	$2.90	4,687
2018-03-05	$2.80	$4.01	$2.80	$3.10	$3.10	56,272
2018-03-02	$2.90	$3.09	$2.80	$2.80	$2.80	3,019
2018-03-01	$2.74	$2.83	$2.50	$2.50	$2.50	11,588
2018-02-28	$2.40	$2.61	$2.40	$2.60	$2.60	9,976
2018-02-27	$2.92	$2.92	$2.62	$2.80	$2.80	22,160
2018-02-26	$2.81	$2.95	$2.66	$2.85	$2.85	11,323
2018-02-23	$2.68	$2.69	$2.68	$2.69	$2.69	728
2018-02-22	$2.81	$2.81	$2.81	$2.81	$2.81	88
2018-02-21	$2.81	$2.81	$2.81	$2.81	$2.81	100
2018-02-20	$2.57	$2.81	$2.55	$2.81	$2.81	1,688
2018-02-16	$2.90	$3.03	$2.74	$2.75	$2.75	4,273
2018-02-15	$2.60	$2.75	$2.52	$2.66	$2.66	4,243
2018-02-14	$2.41	$2.90	$2.41	$2.73	$2.73	11,596
2018-02-13	$2.51	$2.51	$2.51	$2.51	$2.51	289
2018-02-12	$2.65	$2.65	$2.64	$2.65	$2.65	790
2018-02-09	$2.67	$2.68	$2.67	$2.68	$2.68	1,364
2018-02-08	$2.66	$3.00	$2.49	$2.77	$2.77	9,008
2018-02-07	$2.87	$3.09	$2.66	$2.87	$2.87	15,538
2018-02-06	$2.53	$2.53	$2.50	$2.52	$2.52	1,372
2018-02-05	$2.59	$2.67	$2.50	$2.50	$2.50	6,096
2018-02-02	$2.64	$2.68	$2.44	$2.51	$2.51	20,013
2018-02-01	$2.63	$2.63	$2.62	$2.62	$2.62	1,543
2018-01-31	$2.69	$2.72	$2.63	$2.72	$2.72	4,178
2018-01-30	$2.87	$2.87	$2.60	$2.71	$2.71	11,464
2018-01-29	$2.80	$2.87	$2.80	$2.80	$2.80	4,575
2018-01-26	$2.83	$2.97	$2.81	$2.88	$2.88	1,734
2018-01-25	$2.92	$2.92	$2.73	$2.80	$2.80	1,222
2018-01-24	$3.02	$3.03	$2.89	$2.90	$2.90	6,172
2018-01-23	$3.05	$3.30	$3.00	$3.01	$3.01	42,127
2018-01-22	$3.00	$3.10	$2.99	$3.05	$3.05	19,679
2018-01-19	$2.78	$3.15	$2.78	$2.93	$2.93	18,100
2018-01-18	$2.81	$2.81	$2.75	$2.77	$2.77	6,669
2018-01-17	$2.90	$2.90	$2.73	$2.90	$2.90	7,665
2018-01-16	$2.99	$3.03	$2.83	$2.83	$2.83	11,153
2018-01-12	$3.12	$3.12	$3.07	$3.10	$3.10	8,488
2018-01-11	$3.07	$3.24	$3.07	$3.24	$3.24	3,645
2018-01-10	$2.98	$3.18	$2.98	$3.06	$3.06	9,658
2018-01-09	$2.81	$3.27	$2.81	$2.96	$2.96	22,031
2018-01-08	$2.88	$3.10	$2.84	$2.94	$2.94	24,344
2018-01-05	$2.87	$2.99	$2.87	$2.93	$2.93	3,935
2018-01-04	$2.89	$3.44	$2.84	$3.10	$3.10	21,320
2018-01-03	$2.73	$2.88	$2.61	$2.87	$2.87	13,230
2018-01-02	$2.88	$2.88	$2.72	$2.75	$2.75	7,718
2017-12-29	$2.99	$3.04	$2.81	$2.91	$2.91	15,728
2017-12-28	$2.87	$3.01	$2.87	$2.99	$2.99	5,878
2017-12-27	$3.19	$3.27	$2.86	$3.19	$3.19	16,351
2017-12-26	$3.03	$3.19	$2.79	$3.11	$3.11	21,274
2017-12-22	$3.30	$3.30	$3.05	$3.05	$3.05	9,554
2017-12-21	$3.51	$3.51	$3.25	$3.30	$3.30	13,797
2017-12-20	$3.34	$3.67	$3.33	$3.51	$3.51	3,530
2017-12-19	$3.50	$4.05	$3.29	$3.32	$3.32	42,849
2017-12-18	$3.70	$3.70	$3.41	$3.41	$3.41	5,850
2017-12-15	$3.50	$3.83	$3.46	$3.83	$3.83	4,713
2017-12-14	$3.51	$3.51	$3.48	$3.48	$3.48	816
2017-12-13	$3.46	$3.62	$3.29	$3.45	$3.45	6,997
2017-12-12	$3.47	$3.55	$3.29	$3.46	$3.46	8,953
2017-12-11	$3.39	$3.39	$3.36	$3.36	$3.36	2,121
2017-12-08	$3.43	$3.43	$3.25	$3.39	$3.39	1,542
2017-12-07	$3.50	$3.50	$3.37	$3.39	$3.39	1,341
2017-12-06	$3.37	$3.70	$3.37	$3.53	$3.53	1,398
2017-12-05	$3.34	$3.90	$3.25	$3.41	$3.41	2,404
2017-12-04	$3.71	$3.71	$3.28	$3.34	$3.34	2,324
2017-12-01	$3.98	$3.98	$3.49	$3.49	$3.49	2,639
2017-11-30	$4.00	$4.03	$3.90	$3.90	$3.90	3,251
2017-11-29	$4.19	$4.24	$3.98	$3.98	$3.98	5,152
2017-11-28	$4.50	$4.74	$3.86	$4.30	$4.30	18,412
2017-11-27	$4.43	$5.35	$4.00	$4.48	$4.48	131,620
2017-11-24	$4.49	$4.56	$3.79	$4.05	$4.05	15,896
2017-11-22	$3.91	$4.50	$3.70	$3.86	$3.86	71,423
2017-11-21	$3.89	$4.44	$3.64	$4.00	$4.00	45,293
2017-11-20	$3.31	$5.26	$3.31	$4.24	$4.24	345,816
2017-11-17	$4.35	$4.40	$3.21	$3.31	$3.31	24,960
2017-11-16	$2.05	$7.85	$2.05	$5.03	$5.03	162,908
2017-11-15	$2.01	$2.01	$2.01	$2.01	$2.01	237
2017-11-14	$2.06	$2.06	$2.06	$2.06	$2.06	23
2017-11-13	$2.29	$2.29	$2.06	$2.06	$2.06	507
2017-11-10	$2.19	$2.19	$2.19	$2.19	$2.19	157
2017-11-09	$2.21	$2.21	$2.21	$2.21	$2.21	24
2017-11-08	$2.21	$2.21	$2.21	$2.21	$2.21	1
2017-11-07	$2.21	$2.21	$2.21	$2.21	$2.21	19
2017-11-06	$2.02	$2.21	$2.02	$2.21	$2.21	589
2017-11-03	$2.32	$2.32	$2.22	$2.22	$2.22	868
2017-11-02	$2.31	$2.31	$2.31	$2.31	$2.31	0
2017-11-01	$2.31	$2.31	$2.31	$2.31	$2.31	25
2017-10-31	$2.40	$2.40	$2.30	$2.31	$2.31	1,129
2017-10-30	$2.20	$2.20	$2.20	$2.20	$2.20	26
2017-10-27	$2.04	$2.20	$2.03	$2.20	$2.20	622
2017-10-26	$2.25	$2.25	$2.25	$2.25	$2.25	341
2017-10-25	$2.06	$2.06	$2.06	$2.06	$2.06	179
2017-10-24	$2.18	$2.25	$2.08	$2.15	$2.15	1,062
2017-10-23	$2.12	$2.12	$2.12	$2.12	$2.12	105
2017-10-20	$2.25	$2.25	$2.15	$2.15	$2.15	631
2017-10-19	$2.07	$2.32	$2.05	$2.05	$2.05	609
2017-10-18	$2.32	$2.32	$2.32	$2.32	$2.32	112
2017-10-17	$2.36	$2.41	$2.26	$2.26	$2.26	1,630
2017-10-16	$2.20	$2.30	$2.20	$2.30	$2.30	1,042
2017-10-13	$2.30	$2.30	$2.30	$2.30	$2.30	284
2017-10-12	$2.38	$2.38	$2.38	$2.38	$2.38	203
2017-10-11	$2.70	$2.70	$2.39	$2.39	$2.39	683
2017-10-10	$2.70	$2.70	$2.30	$2.30	$2.30	950
2017-10-09	$2.43	$2.60	$2.35	$2.35	$2.35	671
2017-10-06	$2.38	$2.50	$2.38	$2.49	$2.49	2,704
2017-10-05	$2.42	$2.42	$2.26	$2.26	$2.26	436
2017-10-04	$2.25	$2.42	$2.17	$2.22	$2.22	3,502
2017-10-03	$2.20	$2.25	$2.17	$2.24	$2.24	927
2017-10-02	$2.25	$2.65	$2.02	$2.30	$2.30	2,864
2017-09-29	$2.24	$2.49	$2.23	$2.29	$2.29	1,614
2017-09-28	$2.73	$2.73	$2.45	$2.45	$2.45	1,408
2017-09-27	$2.40	$2.40	$2.40	$2.40	$2.40	129
2017-09-26	$2.51	$2.55	$2.40	$2.55	$2.55	730
2017-09-25	$2.55	$2.70	$2.37	$2.50	$2.50	3,535
2017-09-22	$2.38	$2.38	$2.38	$2.38	$2.38	297
2017-09-21	$2.20	$2.39	$2.12	$2.38	$2.38	7,159
2017-09-20	$2.30	$2.30	$2.30	$2.30	$2.30	217
2017-09-19	$2.32	$2.32	$2.32	$2.32	$2.32	583
2017-09-18	$2.70	$2.70	$2.70	$2.70	$2.70	568
2017-09-15	$2.72	$2.72	$2.72	$2.72	$2.72	294
2017-09-14	$2.43	$2.43	$2.43	$2.43	$2.43	120
2017-09-13	$2.70	$2.80	$2.46	$2.46	$2.46	2,623
2017-09-12	$2.60	$2.78	$2.55	$2.55	$2.55	800
2017-09-11	$2.54	$2.54	$2.54	$2.54	$2.54	187
2017-09-08	$2.41	$2.60	$2.38	$2.60	$2.60	3,256
2017-09-07	$2.39	$2.39	$2.39	$2.39	$2.39	1
2017-09-06	$2.39	$2.39	$2.39	$2.39	$2.39	100
2017-09-05	$2.39	$2.39	$2.39	$2.39	$2.39	200
2017-09-01	$2.57	$2.57	$2.57	$2.57	$2.57	129
2017-08-31	$2.66	$2.66	$2.57	$2.57	$2.57	237
2017-08-30	$2.64	$2.64	$2.64	$2.64	$2.64	107
2017-08-29	$2.55	$2.65	$2.55	$2.64	$2.64	1,642
2017-08-28	$2.70	$2.70	$2.39	$2.39	$2.39	4,770
2017-08-25	$2.65	$2.65	$2.59	$2.65	$2.65	645
2017-08-24	$2.55	$2.55	$2.50	$2.50	$2.50	350
2017-08-23	$2.75	$2.76	$2.59	$2.60	$2.60	1,491
2017-08-22	$2.91	$2.91	$2.91	$2.91	$2.91	206
2017-08-21	$2.79	$2.79	$2.79	$2.79	$2.79	213
2017-08-18	$2.82	$2.87	$2.80	$2.81	$2.81	1,023
2017-08-17	$2.76	$3.00	$2.76	$3.00	$3.00	5,402
2017-08-16	$2.88	$3.01	$2.88	$2.91	$2.91	1,942
2017-08-15	$3.03	$3.14	$2.89	$2.89	$2.89	1,735
2017-08-14	$2.99	$2.99	$2.85	$2.85	$2.85	2,667
2017-08-11	$3.13	$3.13	$2.93	$3.03	$3.03	2,580
2017-08-10	$2.88	$2.88	$2.88	$2.88	$2.88	27
2017-08-09	$3.05	$3.06	$2.85	$2.88	$2.88	6,119
2017-08-08	$3.05	$3.05	$3.05	$3.05	$3.05	70
2017-08-07	$3.05	$3.05	$3.05	$3.05	$3.05	87
2017-08-04	$3.05	$3.05	$3.05	$3.05	$3.05	11
2017-08-03	$3.05	$3.05	$3.05	$3.05	$3.05	5
2017-08-02	$3.13	$3.13	$3.05	$3.05	$3.05	753
2017-08-01	$3.20	$3.20	$3.20	$3.20	$3.20	587
2017-07-31	$3.12	$3.12	$3.12	$3.12	$3.12	5
2017-07-28	$3.12	$3.12	$3.12	$3.12	$3.12	101
2017-07-27	$3.15	$3.15	$3.12	$3.12	$3.12	2,024
2017-07-26	$3.25	$3.40	$3.16	$3.19	$3.19	3,313
2017-07-25	$3.31	$3.31	$3.31	$3.31	$3.31	351
2017-07-24	$3.29	$3.29	$3.29	$3.29	$3.29	268
2017-07-21	$3.07	$3.30	$3.07	$3.30	$3.30	4,447
2017-07-20	$3.05	$3.14	$3.05	$3.07	$3.07	1,272
2017-07-19	$3.27	$3.27	$3.27	$3.27	$3.27	592
2017-07-18	$3.30	$3.43	$3.09	$3.19	$3.19	18,396
2017-07-17	$3.06	$3.30	$3.05	$3.30	$3.30	12,228
2017-07-14	$3.26	$3.26	$2.90	$2.90	$2.90	2,462
2017-07-13	$3.32	$3.32	$3.15	$3.15	$3.15	921
2017-07-12	$2.82	$3.03	$2.82	$3.03	$3.03	1,597
2017-07-11	$3.29	$3.29	$3.01	$3.01	$3.01	4,453
2017-07-10	$3.13	$3.35	$3.13	$3.17	$3.17	5,072
2017-07-07	$3.28	$3.45	$3.20	$3.20	$3.20	5,303
2017-07-06	$3.25	$3.25	$3.11	$3.25	$3.25	2,561
2017-07-05	$3.34	$3.34	$3.22	$3.22	$3.22	5,929
2017-07-03	$3.15	$3.39	$3.15	$3.39	$3.39	6,406
2017-06-30	$3.46	$3.46	$3.29	$3.40	$3.40	11,876
2017-06-29	$3.51	$3.51	$3.15	$3.26	$3.26	12,558
2017-06-28	$3.45	$3.48	$3.20	$3.20	$3.20	6,730
2017-06-27	$3.30	$3.53	$3.16	$3.26	$3.26	15,830
2017-06-26	$3.24	$3.33	$3.18	$3.28	$3.28	6,595
2017-06-23	$3.41	$3.60	$3.16	$3.18	$3.18	6,900
2017-06-22	$3.61	$3.61	$3.45	$3.45	$3.45	1,378
2017-06-21	$3.69	$3.70	$3.48	$3.49	$3.49	3,606
2017-06-20	$3.70	$3.71	$3.40	$3.45	$3.45	6,878
2017-06-19	$3.48	$3.48	$3.48	$3.48	$3.48	1,150
2017-06-16	$3.49	$3.50	$3.49	$3.50	$3.50	2,225
2017-06-15	$3.44	$3.50	$3.41	$3.50	$3.50	433
2017-06-14	$3.40	$3.40	$3.40	$3.40	$3.40	0
2017-06-13	$3.40	$3.40	$3.40	$3.40	$3.40	42
2017-06-12	$3.43	$3.43	$3.40	$3.40	$3.40	754
2017-06-09	$3.56	$3.56	$3.56	$3.56	$3.56	220
2017-06-08	$3.57	$3.57	$3.57	$3.57	$3.57	4
2017-06-07	$3.51	$3.57	$3.40	$3.57	$3.57	538
2017-06-06	$3.46	$3.46	$3.46	$3.46	$3.46	4
2017-06-05	$3.46	$3.46	$3.46	$3.46	$3.46	2
2017-06-02	$3.46	$3.51	$3.45	$3.45	$3.45	318
2017-06-01	$3.70	$3.70	$3.70	$3.70	$3.70	214
2017-05-31	$3.64	$3.64	$3.37	$3.64	$3.64	1,212
2017-05-30	$3.57	$3.58	$3.53	$3.58	$3.58	921
2017-05-26	$3.36	$3.36	$3.36	$3.36	$3.36	122
2017-05-25	$3.36	$3.36	$3.36	$3.36	$3.36	62
2017-05-24	$3.36	$3.36	$3.36	$3.36	$3.36	1
2017-05-23	$3.31	$3.39	$3.31	$3.39	$3.39	2,375
2017-05-22	$3.51	$3.52	$3.23	$3.23	$3.23	2,796
2017-05-19	$3.69	$3.69	$3.51	$3.51	$3.51	1,539
2017-05-18	$3.70	$3.70	$3.70	$3.70	$3.70	350
2017-05-17	$3.56	$3.56	$3.56	$3.56	$3.56	30
2017-05-16	$3.57	$3.57	$3.56	$3.56	$3.56	1,279
2017-05-15	$3.60	$3.60	$3.60	$3.60	$3.60	458
2017-05-12	$3.62	$3.73	$3.50	$3.50	$3.50	4,554
2017-05-11	$3.92	$3.92	$3.50	$3.60	$3.60	3,402
2017-05-10	$3.95	$4.23	$3.70	$3.70	$3.70	5,829
2017-05-09	$4.38	$4.38	$3.90	$3.90	$3.90	7,627
2017-05-08	$4.39	$4.39	$3.79	$4.00	$4.00	12,309
2017-05-05	$3.91	$4.28	$3.91	$4.00	$4.00	3,557
2017-05-04	$4.15	$4.15	$4.15	$4.15	$4.15	409
2017-05-03	$4.12	$4.12	$4.12	$4.12	$4.12	266
2017-05-02	$4.12	$4.18	$4.12	$4.18	$4.18	604
2017-05-01	$4.15	$4.35	$4.15	$4.35	$4.35	606
2017-04-28	$4.07	$4.39	$4.07	$4.37	$4.37	1,932
2017-04-27	$4.25	$4.32	$4.15	$4.27	$4.27	10,393
2017-04-26	$4.27	$4.40	$4.27	$4.33	$4.33	13,980
2017-04-25	$4.44	$4.65	$4.36	$4.48	$4.48	15,884
2017-04-24	$4.84	$4.84	$4.39	$4.71	$4.71	31,408
2017-04-21	$4.45	$6.61	$4.45	$4.90	$4.90	12,229
2017-04-20	$3.80	$4.00	$3.80	$3.99	$3.99	13,302
2017-04-19	$3.48	$3.59	$3.48	$3.53	$3.53	3,251
2017-04-18	$3.40	$3.66	$3.40	$3.50	$3.50	5,335
2017-04-17	$3.35	$3.52	$3.32	$3.43	$3.43	9,198
2017-04-13	$3.11	$3.33	$3.11	$3.32	$3.32	2,427
2017-04-12	$3.39	$3.39	$3.39	$3.39	$3.39	426
2017-04-11	$3.45	$3.51	$3.39	$3.51	$3.51	2,716
2017-04-10	$3.27	$3.40	$3.27	$3.40	$3.40	2,440
2017-04-07	$3.56	$3.56	$3.40	$3.40	$3.40	424
2017-04-06	$3.61	$3.61	$3.44	$3.45	$3.45	1,289
2017-04-05	$3.61	$3.63	$3.47	$3.63	$3.63	1,893
2017-04-04	$3.49	$3.94	$3.49	$3.80	$3.80	17,329
2017-04-03	$3.44	$3.55	$3.37	$3.55	$3.55	5,589
2017-03-31	$3.70	$3.73	$3.58	$3.66	$3.66	1,275
2017-03-30	$3.53	$3.83	$3.53	$3.72	$3.72	10,355
2017-03-29	$3.37	$3.73	$3.29	$3.56	$3.56	7,048
2017-03-28	$3.31	$3.50	$3.31	$3.46	$3.46	3,291
2017-03-27	$3.54	$3.74	$3.41	$3.41	$3.41	6,844
2017-03-24	$3.33	$3.33	$3.23	$3.29	$3.29	4,683
2017-03-23	$3.48	$3.48	$3.37	$3.43	$3.43	965
2017-03-22	$3.60	$3.81	$3.40	$3.58	$3.58	13,882
2017-03-21	$3.37	$3.38	$3.21	$3.27	$3.27	8,095
2017-03-20	$3.63	$3.63	$3.63	$3.63	$3.63	45
2017-03-17	$3.37	$3.63	$3.37	$3.63	$3.63	2,448
2017-03-16	$3.50	$3.50	$3.50	$3.50	$3.50	199
2017-03-15	$3.37	$3.37	$3.37	$3.37	$3.37	518
2017-03-14	$3.25	$3.60	$3.25	$3.37	$3.37	28,273
2017-03-13	$3.13	$3.35	$3.11	$3.15	$3.15	9,169
2017-03-10	$3.20	$3.44	$3.10	$3.10	$3.10	16,903
2017-03-09	$3.22	$3.45	$3.03	$3.39	$3.39	20,944
2017-03-08	$3.23	$3.23	$3.21	$3.21	$3.21	325
2017-03-07	$3.22	$3.22	$3.22	$3.22	$3.22	19
2017-03-06	$3.40	$3.60	$3.22	$3.22	$3.22	18,231
2017-03-03	$3.20	$3.38	$3.00	$3.32	$3.32	15,363
2017-03-02	$3.11	$3.20	$2.89	$3.20	$3.20	3,978
2017-03-01	$3.58	$3.58	$3.27	$3.27	$3.27	531
2017-02-28	$3.18	$3.58	$3.18	$3.56	$3.56	11,993
2017-02-27	$3.15	$3.18	$2.87	$3.10	$3.10	12,504
2017-02-24	$3.25	$3.25	$3.25	$3.25	$3.25	4
2017-02-23	$3.25	$3.25	$3.25	$3.25	$3.25	8
2017-02-22	$3.23	$3.23	$3.23	$3.23	$3.23	14
2017-02-21	$3.23	$3.23	$3.23	$3.23	$3.23	4
2017-02-17	$3.13	$3.13	$3.13	$3.13	$3.13	15
2017-02-16	$3.13	$3.28	$3.13	$3.13	$3.13	568
2017-02-15	$3.20	$3.20	$3.20	$3.20	$3.20	166
2017-02-14	$3.19	$3.19	$3.19	$3.19	$3.19	204
2017-02-13	$3.12	$3.12	$3.12	$3.12	$3.12	413
2017-02-10	$3.25	$3.25	$3.25	$3.25	$3.25	350
2017-02-09	$3.25	$3.26	$3.08	$3.26	$3.26	3,285
2017-02-08	$3.30	$3.31	$3.26	$3.26	$3.26	795
2017-02-07	$3.36	$3.36	$3.36	$3.36	$3.36	11
2017-02-06	$3.41	$3.67	$3.36	$3.36	$3.36	531
2017-02-03	$3.41	$3.41	$3.41	$3.41	$3.41	51
2017-02-02	$3.40	$3.50	$3.40	$3.41	$3.41	819
2017-02-01	$3.47	$3.47	$3.16	$3.16	$3.16	1,210
2017-01-31	$3.58	$3.58	$3.48	$3.48	$3.48	1,369
2017-01-30	$3.40	$3.95	$3.40	$3.73	$3.73	4,594
2017-01-27	$3.40	$3.40	$3.40	$3.40	$3.40	200
2017-01-26	$3.20	$3.25	$3.20	$3.25	$3.25	13,682
2017-01-25	$3.10	$3.10	$3.10	$3.10	$3.10	2
2017-01-24	$3.07	$3.10	$3.07	$3.10	$3.10	275
2017-01-23	$3.21	$3.28	$3.21	$3.23	$3.23	1,480
2017-01-20	$3.21	$3.21	$3.21	$3.21	$3.21	100
2017-01-19	$3.20	$3.21	$3.20	$3.21	$3.21	344
2017-01-18	$3.45	$3.88	$2.99	$3.01	$3.01	2,882
2017-01-17	$3.46	$3.46	$3.35	$3.35	$3.35	13
2017-01-13	$3.45	$3.45	$3.45	$3.45	$3.45	5
2017-01-12	$3.45	$3.45	$3.45	$3.45	$3.45	0
2017-01-11	$3.45	$3.45	$3.45	$3.45	$3.45	201
2017-01-10	$3.55	$3.55	$3.55	$3.55	$3.55	1
2017-01-09	$3.98	$3.98	$3.42	$3.55	$3.55	1,732
2017-01-06	$3.65	$3.70	$3.40	$3.60	$3.60	8,854
2017-01-05	$3.62	$3.62	$3.62	$3.62	$3.62	578
2017-01-04	$3.15	$3.50	$3.15	$3.50	$3.50	2,457
2017-01-03	$3.22	$3.22	$3.22	$3.22	$3.22	35
2016-12-30	$3.74	$3.74	$3.05	$3.22	$3.22	6,122
2016-12-29	$3.74	$3.74	$3.74	$3.74	$3.74	107
2016-12-28	$3.84	$3.84	$3.84	$3.84	$3.84	373
2016-12-27	$3.83	$3.83	$3.83	$3.83	$3.83	458
2016-12-23	$3.80	$3.80	$3.80	$3.80	$3.80	47
2016-12-22	$3.80	$3.80	$3.80	$3.80	$3.80	0
2016-12-21	$3.80	$3.80	$3.80	$3.80	$3.80	13
2016-12-20	$3.60	$3.80	$3.60	$3.80	$3.80	1,052
2016-12-19	$4.00	$4.00	$4.00	$4.00	$4.00	93
2016-12-16	$3.80	$4.00	$3.80	$3.85	$3.85	384
2016-12-15	$3.70	$3.88	$3.70	$3.88	$3.88	461
2016-12-14	$4.05	$4.05	$4.00	$4.00	$4.00	376
2016-12-13	$3.99	$4.39	$3.99	$4.01	$4.01	800
2016-12-12	$4.90	$4.90	$4.43	$4.43	$4.43	117
2016-12-09	$4.96	$4.96	$4.96	$4.96	$4.96	10
2016-12-08	$5.06	$5.06	$5.00	$5.00	$5.00	1,897
2016-12-07	$5.00	$5.00	$4.99	$5.00	$5.00	1,148
2016-12-06	$4.55	$4.55	$4.55	$4.55	$4.55	0
2016-12-05	$4.99	$4.99	$4.55	$4.55	$4.55	23
2016-12-02	$5.65	$5.65	$5.10	$5.10	$5.10	497
2016-12-01	$5.76	$5.76	$5.76	$5.76	$5.76	987
2016-11-30	$4.70	$4.70	$4.70	$4.70	$4.70	299
2016-11-29	$4.62	$4.62	$4.44	$4.44	$4.44	300
2016-11-28	$4.00	$4.25	$4.00	$4.25	$4.25	86
2016-11-25	$4.00	$4.00	$4.00	$4.00	$4.00	0
2016-11-23	$4.00	$4.00	$4.00	$4.00	$4.00	0
2016-11-22	$4.00	$4.00	$4.00	$4.00	$4.00	13
2016-11-21	$4.00	$4.00	$4.00	$4.00	$4.00	42
2016-11-18	$4.00	$4.00	$4.00	$4.00	$4.00	8
2016-11-17	$4.04	$4.04	$4.04	$4.04	$4.04	0
2016-11-16	$4.04	$4.04	$4.00	$4.00	$4.00	337
2016-11-15	$3.50	$4.05	$3.50	$4.05	$4.05	389
2016-11-14	$4.00	$4.00	$4.00	$4.00	$4.00	20
2016-11-11	$4.40	$4.40	$4.40	$4.40	$4.40	26
2016-11-10	$4.05	$4.05	$4.00	$4.00	$4.00	379
2016-11-09	$3.70	$4.07	$3.70	$4.07	$4.07	27
2016-11-08	$3.75	$3.80	$3.75	$3.80	$3.80	7
2016-11-07	$4.40	$4.40	$4.01	$4.01	$4.01	602
2016-11-04	$4.00	$4.00	$4.00	$4.00	$4.00	8
2016-11-03	$4.24	$4.24	$4.00	$4.00	$4.00	16
2016-11-02	$4.11	$4.11	$4.11	$4.11	$4.11	0
2016-11-01	$3.60	$4.11	$3.54	$4.00	$4.00	532
2016-10-31	$4.06	$4.06	$4.06	$4.06	$4.06	50
2016-10-28	$4.51	$4.51	$4.51	$4.51	$4.51	50
2016-10-27	$4.50	$4.50	$4.50	$4.50	$4.50	795
2016-10-26	$3.72	$4.49	$3.72	$4.49	$4.49	233
2016-10-25	$4.75	$4.75	$4.75	$4.75	$4.75	12
2016-10-24	$4.76	$4.76	$4.75	$4.75	$4.75	1,411
2016-10-21	$4.88	$4.88	$4.88	$4.88	$4.88	3
2016-10-20	$4.88	$4.88	$4.88	$4.88	$4.88	12
2016-10-19	$4.88	$4.88	$4.88	$4.88	$4.88	0
2016-10-18	$4.88	$4.88	$4.88	$4.88	$4.88	5
2016-10-17	$4.77	$4.88	$4.75	$4.88	$4.88	1,300
2016-10-14	$4.76	$4.77	$4.76	$4.77	$4.77	538
2016-10-13	$4.77	$4.77	$4.77	$4.77	$4.77	0
2016-10-12	$4.77	$4.77	$4.77	$4.77	$4.77	150
2016-10-11	$5.12	$5.12	$5.12	$5.12	$5.12	0
2016-10-10	$5.12	$5.12	$5.12	$5.12	$5.12	0
2016-10-07	$5.12	$5.12	$5.12	$5.12	$5.12	15
2016-10-06	$5.12	$5.12	$5.12	$5.12	$5.12	76
2016-10-05	$4.79	$4.79	$4.79	$4.79	$4.79	8
2016-10-04	$4.93	$4.93	$4.93	$4.93	$4.93	86
2016-10-03	$5.81	$5.81	$5.81	$5.81	$5.81	8
2016-09-30	$5.00	$5.12	$5.00	$5.12	$5.12	1,286
2016-09-29	$4.75	$4.89	$4.75	$4.89	$4.89	466
2016-09-28	$4.50	$4.50	$4.50	$4.50	$4.50	63
2016-09-27	$4.50	$4.50	$4.50	$4.50	$4.50	132
2016-09-26	$4.52	$4.76	$4.52	$4.76	$4.76	84
2016-09-23	$4.50	$4.50	$4.50	$4.50	$4.50	78
2016-09-22	$4.50	$4.50	$4.50	$4.50	$4.50	147
2016-09-21	$4.92	$4.92	$4.50	$4.50	$4.50	2,462
2016-09-20	$4.01	$4.95	$4.01	$4.51	$4.51	241
2016-09-19	$4.00	$4.00	$4.00	$4.00	$4.00	19
2016-09-16	$3.99	$5.00	$3.99	$5.00	$5.00	113
2016-09-15	$4.16	$4.16	$3.86	$3.86	$3.86	97
2016-09-14	$4.62	$4.62	$4.62	$4.62	$4.62	52
2016-09-13	$4.61	$4.61	$4.61	$4.61	$4.61	139
2016-09-12	$4.44	$4.44	$4.00	$4.00	$4.00	24
2016-09-09	$4.14	$4.19	$4.14	$4.19	$4.19	103
2016-09-08	$4.59	$4.59	$4.59	$4.59	$4.59	255
2016-09-07	$4.60	$4.60	$4.60	$4.60	$4.60	179
2016-09-06	$4.49	$4.49	$4.49	$4.49	$4.49	395
2016-09-02	$4.49	$4.49	$4.47	$4.47	$4.47	6
2016-09-01	$4.43	$4.43	$4.43	$4.43	$4.43	0
2016-08-31	$4.43	$4.43	$4.43	$4.43	$4.43	9
2016-08-30	$4.43	$4.43	$4.43	$4.43	$4.43	41
2016-08-29	$4.50	$4.50	$4.50	$4.50	$4.50	4
2016-08-26	$4.40	$4.43	$4.36	$4.42	$4.42	438
2016-08-25	$4.79	$4.79	$4.70	$4.70	$4.70	16
2016-08-24	$4.79	$4.79	$4.77	$4.77	$4.77	15
2016-08-23	$4.78	$4.78	$4.78	$4.78	$4.78	7
2016-08-22	$4.73	$4.73	$4.73	$4.73	$4.73	23
2016-08-19	$4.71	$4.71	$4.50	$4.50	$4.50	108
2016-08-18	$4.45	$4.45	$4.26	$4.26	$4.26	441
2016-08-17	$4.35	$4.35	$4.35	$4.35	$4.35	111
2016-08-16	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-08-15	$4.46	$4.46	$4.44	$4.44	$4.44	27
2016-08-12	$4.36	$4.36	$4.35	$4.35	$4.35	1,894
2016-08-11	$4.47	$4.47	$4.47	$4.47	$4.47	10
2016-08-10	$4.26	$4.43	$4.26	$4.43	$4.43	62
2016-08-09	$4.47	$4.47	$4.34	$4.34	$4.34	2
2016-08-08	$4.46	$4.46	$4.46	$4.46	$4.46	3
2016-08-05	$4.46	$4.46	$4.46	$4.46	$4.46	91
2016-08-04	$4.30	$4.46	$4.30	$4.46	$4.46	28
2016-08-03	$4.47	$4.47	$4.47	$4.47	$4.47	59
2016-08-02	$4.47	$4.47	$4.47	$4.47	$4.47	8
2016-08-01	$4.46	$4.47	$4.46	$4.47	$4.47	555
2016-07-29	$4.32	$4.32	$4.32	$4.32	$4.32	175
2016-07-28	$4.38	$4.38	$4.38	$4.38	$4.38	30
2016-07-27	$4.25	$4.38	$4.25	$4.38	$4.38	415
2016-07-26	$4.26	$4.26	$4.26	$4.26	$4.26	211
2016-07-25	$4.40	$4.45	$4.26	$4.26	$4.26	978
2016-07-22	$4.79	$4.79	$4.59	$4.59	$4.59	286
2016-07-21	$4.92	$4.92	$4.92	$4.92	$4.92	415
2016-07-20	$4.50	$5.00	$4.47	$4.99	$4.99	1,614
2016-07-19	$5.08	$5.08	$4.75	$4.83	$4.83	5,586
2016-07-18	$4.84	$5.01	$4.57	$5.01	$5.01	8,870
2016-07-15	$4.50	$4.50	$4.23	$4.23	$4.23	671
2016-07-14	$4.05	$4.05	$4.05	$4.05	$4.05	15
2016-07-13	$4.15	$4.34	$4.15	$4.34	$4.34	113
2016-07-12	$4.15	$4.15	$4.05	$4.05	$4.05	55
2016-07-11	$4.44	$4.44	$3.99	$4.05	$4.05	1,694
2016-07-08	$4.08	$4.20	$3.79	$3.95	$3.95	7,408
2016-07-07	$3.60	$4.14	$3.60	$4.09	$4.09	6,562
2016-07-06	$3.55	$3.65	$3.48	$3.48	$3.48	2,073
2016-07-05	$3.38	$3.94	$3.33	$3.33	$3.33	325
2016-07-01	$3.65	$3.75	$3.65	$3.70	$3.70	3,400
2016-06-30	$3.72	$3.72	$3.72	$3.72	$3.72	113
2016-06-29	$3.80	$3.80	$3.80	$3.80	$3.80	159
2016-06-28	$3.80	$3.80	$3.75	$3.75	$3.75	294
2016-06-27	$4.00	$4.15	$3.71	$3.99	$3.99	9,600
2016-06-24	$3.71	$3.80	$3.70	$3.80	$3.80	1,665
2016-06-23	$4.29	$4.68	$4.05	$4.22	$4.22	2,978
2016-06-22	$4.20	$4.20	$3.75	$3.83	$3.83	2,115
2016-06-21	$4.15	$4.77	$4.15	$4.40	$4.40	4,441
2016-06-20	$3.90	$4.19	$3.90	$4.00	$4.00	880
2016-06-17	$3.90	$3.90	$3.90	$3.90	$3.90	0
2016-06-16	$3.74	$3.92	$3.70	$3.90	$3.90	2,333
2016-06-15	$4.00	$4.00	$4.00	$4.00	$4.00	112
2016-06-14	$3.69	$3.87	$3.49	$3.87	$3.87	11,614
2016-06-13	$3.37	$3.48	$3.37	$3.45	$3.45	1,013
2016-06-10	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-06-09	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-06-08	$3.59	$3.70	$3.55	$3.70	$3.70	1,236
2016-06-07	$3.61	$3.66	$3.60	$3.62	$3.62	1,148
2016-06-06	$3.57	$3.63	$3.42	$3.44	$3.44	980
2016-06-03	$3.38	$3.54	$3.38	$3.39	$3.39	1,181
2016-06-02	$3.46	$3.63	$3.39	$3.61	$3.61	1,200
2016-06-01	$3.43	$3.45	$3.43	$3.45	$3.45	669
2016-05-31	$3.90	$3.97	$3.50	$3.52	$3.52	14,975
2016-05-27	$3.45	$3.50	$3.40	$3.40	$3.40	837
2016-05-26	$3.41	$3.75	$3.41	$3.75	$3.75	107
2016-05-25	$3.70	$3.70	$3.70	$3.70	$3.70	30
2016-05-24	$3.69	$3.70	$3.69	$3.70	$3.70	48
2016-05-23	$3.62	$3.62	$3.53	$3.53	$3.53	448
2016-05-20	$3.93	$3.93	$3.93	$3.93	$3.93	280
2016-05-19	$3.65	$3.75	$3.50	$3.63	$3.63	953
2016-05-18	$3.57	$3.71	$3.55	$3.56	$3.56	4,759
2016-05-17	$3.39	$3.89	$3.39	$3.66	$3.66	31,214
2016-05-16	$3.46	$3.46	$3.37	$3.37	$3.37	624
2016-05-13	$3.33	$3.33	$3.33	$3.33	$3.33	202
2016-05-12	$3.53	$3.53	$3.35	$3.35	$3.35	460
2016-05-11	$3.45	$3.45	$3.45	$3.45	$3.45	0
2016-05-10	$3.70	$3.80	$3.10	$3.45	$3.45	3,146
2016-05-09	$4.02	$4.02	$3.18	$3.60	$3.60	5,402
2016-05-06	$3.68	$3.68	$3.64	$3.64	$3.64	301
2016-05-05	$4.75	$4.75	$3.73	$3.73	$3.73	329
2016-05-04	$4.10	$4.10	$4.10	$4.10	$4.10	0
2016-05-03	$4.15	$4.16	$4.10	$4.10	$4.10	1,330
2016-05-02	$4.70	$4.70	$4.49	$4.49	$4.49	135
2016-04-29	$5.15	$5.15	$5.15	$5.15	$5.15	263
2016-04-28	$5.46	$5.55	$5.15	$5.28	$5.28	4,124
2016-04-27	$5.65	$5.65	$5.65	$5.65	$5.65	0
2016-04-26	$5.65	$5.65	$5.65	$5.65	$5.65	20
2016-04-25	$5.65	$5.65	$5.65	$5.65	$5.65	4
2016-04-22	$5.70	$5.70	$5.60	$5.60	$5.60	53
2016-04-21	$5.68	$5.68	$5.68	$5.68	$5.68	207
2016-04-20	$5.61	$5.63	$5.60	$5.63	$5.63	1,114
2016-04-19	$5.77	$5.77	$5.60	$5.60	$5.60	6,307
2016-04-18	$5.60	$5.60	$5.60	$5.60	$5.60	113
2016-04-15	$5.60	$5.99	$5.60	$5.60	$5.60	6,664
2016-04-14	$5.54	$5.54	$5.54	$5.54	$5.54	209
2016-04-13	$5.50	$5.50	$5.50	$5.50	$5.50	125
2016-04-12	$5.50	$5.50	$5.50	$5.50	$5.50	140
2016-04-11	$5.65	$5.65	$5.65	$5.65	$5.65	5
2016-04-08	$5.01	$5.50	$5.01	$5.50	$5.50	547
2016-04-07	$5.00	$5.00	$5.00	$5.00	$5.00	107
2016-04-06	$5.25	$5.25	$5.25	$5.25	$5.25	243
2016-04-05	$5.96	$5.96	$5.06	$5.06	$5.06	309
2016-04-04	$5.60	$5.90	$5.20	$5.20	$5.20	1,135
2016-04-01	$5.25	$5.25	$4.31	$4.31	$4.31	49
2016-03-31	$4.75	$5.22	$4.75	$5.22	$5.22	94
2016-03-30	$4.89	$5.15	$4.89	$5.15	$5.15	3,792
2016-03-29	$4.62	$4.89	$4.62	$4.89	$4.89	64
2016-03-28	$4.19	$4.40	$4.19	$4.40	$4.40	10
2016-03-24	$4.39	$4.74	$4.39	$4.40	$4.40	821
2016-03-23	$4.75	$4.75	$4.28	$4.28	$4.28	504
2016-03-22	$5.40	$5.40	$4.20	$4.90	$4.90	7,256
2016-03-21	$3.25	$3.25	$3.25	$3.25	$3.25	86
2016-03-18	$3.52	$3.52	$3.52	$3.52	$3.52	1
2016-03-17	$3.75	$3.75	$3.52	$3.52	$3.52	452
2016-03-16	$3.48	$3.48	$3.48	$3.48	$3.48	4
2016-03-15	$3.74	$3.74	$3.74	$3.74	$3.74	20
2016-03-14	$3.48	$3.48	$3.48	$3.48	$3.48	0
2016-03-11	$3.48	$3.48	$3.48	$3.48	$3.48	10
2016-03-10	$3.29	$3.56	$3.29	$3.56	$3.56	10
2016-03-09	$3.47	$3.47	$3.30	$3.30	$3.30	22
2016-03-08	$3.26	$3.26	$3.26	$3.26	$3.26	280
2016-03-07	$3.24	$3.24	$3.24	$3.24	$3.24	100
2016-03-04	$3.29	$3.29	$3.29	$3.29	$3.29	21
2016-03-03	$3.54	$3.54	$3.31	$3.31	$3.31	693
2016-03-02	$3.19	$3.21	$3.19	$3.21	$3.21	2,778
2016-03-01	$3.30	$3.30	$3.30	$3.30	$3.30	1
2016-02-29	$3.37	$3.37	$3.29	$3.30	$3.30	3,304
2016-02-26	$3.18	$3.31	$3.18	$3.31	$3.31	427
2016-02-25	$3.23	$3.23	$3.23	$3.23	$3.23	120
2016-02-24	$3.70	$3.70	$3.23	$3.23	$3.23	70
2016-02-23	$3.70	$3.70	$3.70	$3.70	$3.70	18
2016-02-22	$3.11	$3.74	$3.11	$3.70	$3.70	3,340
2016-02-19	$3.09	$3.09	$3.09	$3.09	$3.09	0
2016-02-18	$3.05	$3.09	$3.05	$3.09	$3.09	1,183
2016-02-17	$3.28	$3.38	$3.15	$3.16	$3.16	4,562
2016-02-16	$3.12	$3.35	$3.07	$3.07	$3.07	2,639
2016-02-12	$4.35	$4.35	$3.10	$3.10	$3.10	4,417
2016-02-11	$3.05	$3.14	$3.05	$3.05	$3.05	1,565
2016-02-10	$3.05	$3.10	$3.05	$3.06	$3.06	3,231
2016-02-09	$3.10	$3.10	$3.05	$3.05	$3.05	2,964
2016-02-08	$3.08	$3.08	$3.08	$3.08	$3.08	105
2016-02-05	$3.29	$3.38	$3.15	$3.19	$3.19	6,278
2016-02-04	$3.77	$4.05	$3.05	$3.16	$3.16	12,312
2016-02-03	$3.58	$4.24	$3.26	$3.70	$3.70	9,702
2016-02-02	$2.67	$3.87	$2.50	$3.58	$3.58	9,219
2016-02-01	$2.20	$3.00	$2.20	$2.60	$2.60	10,375
2016-01-29	$1.92	$2.18	$1.92	$1.92	$1.92	2,308
2016-01-28	$2.36	$2.36	$2.36	$2.36	$2.36	318
2016-01-27	$2.37	$2.37	$2.37	$2.37	$2.37	20
2016-01-26	$2.29	$2.37	$2.29	$2.37	$2.37	80
2016-01-25	$2.19	$2.78	$2.19	$2.40	$2.40	15,382
2016-01-22	$2.39	$2.63	$2.25	$2.25	$2.25	3,780
2016-01-21	$2.50	$2.50	$2.05	$2.17	$2.17	3,810
2016-01-20	$2.91	$3.00	$2.01	$2.33	$2.33	31,831
2016-01-19	$3.38	$3.41	$2.82	$2.95	$2.95	8,930
2016-01-15	$2.98	$3.56	$2.98	$3.21	$3.21	28,047
2016-01-14	$3.40	$3.65	$3.25	$3.30	$3.30	48,982
2016-01-13	$3.42	$3.52	$3.27	$3.52	$3.52	14,079
2016-01-12	$3.78	$3.80	$3.60	$3.72	$3.72	16,358
2016-01-11	$3.83	$4.20	$3.66	$3.71	$3.71	54,484
2016-01-08	$3.83	$3.83	$3.79	$3.79	$3.79	5,058
2016-01-07	$3.61	$3.81	$3.29	$3.81	$3.81	22,511
2016-01-06	$3.34	$4.15	$3.29	$3.78	$3.78	39,701
2016-01-05	$3.79	$3.79	$3.57	$3.69	$3.69	31,765
2016-01-04	$3.39	$3.62	$3.36	$3.62	$3.62	14,107
2015-12-31	$3.77	$3.89	$3.70	$3.75	$3.75	28,757
2015-12-30	$3.60	$3.74	$3.39	$3.74	$3.74	17,707
2015-12-29	$3.80	$3.84	$3.41	$3.41	$3.41	15,239
2015-12-28	$3.90	$3.96	$3.70	$3.83	$3.83	12,786
2015-12-24	$3.85	$4.06	$3.81	$3.90	$3.90	22,401
2015-12-23	$3.60	$4.06	$3.35	$3.85	$3.85	31,598
2015-12-22	$3.95	$3.95	$3.95	$3.95	$3.95	0
2015-12-21	$3.95	$3.95	$3.95	$3.95	$3.95	0
2015-12-18	$4.15	$4.15	$3.95	$3.95	$3.95	2,735
2015-12-17	$4.19	$4.19	$4.19	$4.19	$4.19	0
2015-12-16	$4.47	$4.47	$4.04	$4.19	$4.19	1,170
2015-12-15	$4.40	$4.46	$4.10	$4.15	$4.15	1,503
2015-12-14	$4.16	$4.20	$4.16	$4.20	$4.20	403
2015-12-11	$4.45	$4.48	$4.00	$4.40	$4.40	5,218
2015-12-10	$4.61	$4.61	$4.28	$4.56	$4.56	569
2015-12-09	$4.33	$4.33	$4.09	$4.12	$4.12	759
2015-12-08	$4.23	$4.34	$4.15	$4.32	$4.32	2,560
2015-12-07	$4.75	$4.75	$4.15	$4.50	$4.50	3,875
2015-12-04	$4.83	$4.83	$4.45	$4.45	$4.45	1,220
2015-12-03	$5.39	$5.39	$4.82	$4.82	$4.82	3,717
2015-12-02	$5.39	$5.59	$5.39	$5.46	$5.46	1,433
2015-12-01	$5.27	$5.70	$5.27	$5.62	$5.62	2,087
2015-11-30	$5.63	$5.63	$5.61	$5.61	$5.61	498
2015-11-27	$5.53	$5.99	$5.53	$5.99	$5.99	380
2015-11-25	$6.01	$6.01	$6.01	$6.01	$6.01	0
2015-11-24	$6.01	$6.01	$6.01	$6.01	$6.01	0
2015-11-23	$6.01	$6.01	$6.01	$6.01	$6.01	0
2015-11-20	$6.01	$6.01	$6.01	$6.01	$6.01	60
2015-11-19	$6.06	$6.06	$6.06	$6.06	$6.06	55
2015-11-18	$6.31	$6.31	$6.31	$6.31	$6.31	0
2015-11-17	$6.31	$6.31	$6.31	$6.31	$6.31	156
2015-11-16	$6.41	$6.54	$6.31	$6.33	$6.33	5,972
2015-11-13	$6.65	$6.65	$6.34	$6.40	$6.40	2,500
2015-11-12	$6.49	$6.70	$6.49	$6.65	$6.65	9,291
2015-11-11	$6.70	$6.81	$6.60	$6.70	$6.70	2,583
2015-11-10	$6.90	$6.90	$6.45	$6.74	$6.74	9,999
2015-11-09	$6.51	$6.51	$6.51	$6.51	$6.51	380
2015-11-06	$6.99	$7.00	$6.93	$6.93	$6.93	1,112
2015-11-05	$7.10	$7.10	$6.82	$6.82	$6.82	8,397
2015-11-04	$6.83	$6.83	$6.60	$6.80	$6.80	8,055
2015-11-03	$7.48	$7.48	$6.84	$6.85	$6.85	7,855
2015-11-02	$6.48	$6.76	$6.39	$6.75	$6.75	9,441
2015-10-30	$7.00	$7.00	$6.52	$6.58	$6.58	612
2015-10-29	$7.05	$7.05	$7.05	$7.05	$7.05	120
2015-10-28	$6.92	$6.95	$6.81	$6.81	$6.81	488
2015-10-27	$6.88	$7.30	$6.83	$6.89	$6.89	17,033
2015-10-26	$6.59	$6.81	$6.42	$6.79	$6.79	9,056
2015-10-23	$6.62	$6.75	$6.40	$6.42	$6.42	6,600
2015-10-22	$6.49	$6.49	$6.47	$6.49	$6.49	5,663
2015-10-21	$6.30	$6.40	$6.30	$6.40	$6.40	265
2015-10-20	$6.30	$6.50	$6.30	$6.50	$6.50	3,234
2015-10-19	$6.53	$6.53	$6.53	$6.53	$6.53	116
2015-10-16	$6.46	$6.70	$6.46	$6.58	$6.58	12,461
2015-10-15	$6.35	$6.87	$6.33	$6.61	$6.61	15,412
2015-10-14	$6.60	$7.05	$6.45	$6.56	$6.56	16,902
2015-10-13	$6.65	$6.80	$6.65	$6.69	$6.69	2,600
2015-10-12	$6.29	$6.80	$6.18	$6.60	$6.60	24,019
2015-10-09	$6.38	$6.80	$6.38	$6.55	$6.55	7,800
2015-10-08	$6.47	$6.73	$6.38	$6.38	$6.38	6,208
2015-10-07	$6.35	$6.58	$6.35	$6.45	$6.45	5,139
2015-10-06	$6.50	$6.75	$6.50	$6.65	$6.65	2,280
2015-10-05	$7.50	$7.50	$6.22	$6.64	$6.64	7,131
2015-10-02	$6.30	$7.48	$6.10	$6.93	$6.93	27,200
2015-10-01	$6.50	$6.50	$6.50	$6.50	$6.50	128
2015-09-30	$6.88	$6.89	$6.58	$6.65	$6.65	9,184
2015-09-29	$6.10	$6.80	$6.09	$6.80	$6.80	56,902
2015-09-28	$6.51	$6.68	$6.20	$6.25	$6.25	25,816
2015-09-25	$6.05	$6.88	$5.89	$6.61	$6.61	35,765
2015-09-24	$5.95	$6.20	$5.95	$6.05	$6.05	1,167
2015-09-23	$6.06	$6.06	$6.06	$6.06	$6.06	209
2015-09-22	$6.70	$6.70	$5.97	$5.97	$5.97	107
2015-09-21	$6.45	$6.45	$6.14	$6.14	$6.14	28
2015-09-18	$6.45	$6.81	$6.10	$6.35	$6.35	6,129
2015-09-17	$5.90	$6.25	$5.90	$6.25	$6.25	420
2015-09-16	$6.00	$6.10	$6.00	$6.06	$6.06	496
2015-09-15	$6.20	$6.20	$6.20	$6.20	$6.20	201
2015-09-14	$6.48	$6.48	$6.20	$6.20	$6.20	1,543
2015-09-11	$6.48	$6.48	$5.80	$6.20	$6.20	16,736
2015-09-10	$6.61	$6.61	$6.06	$6.11	$6.11	12,672
2015-09-09	$6.90	$6.90	$6.48	$6.51	$6.51	28,251
2015-09-08	$7.23	$7.23	$6.66	$6.79	$6.79	19,469

Carver Bancorp Inc (CARV) News Headlines

Recent Carver Bancorp Inc (CARV) News

Similar Companies to Carver Bancorp Inc (CARV) 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

Carver Bancorp Inc (CARV) Exchange: NASDAQ