CVD Equipment Corp (CVV) Stock

Data as of May 2, 2025

$2.94 ($-0.03) -1.01%

CVD Equipment Corp - Daily Information

Click for more stock information on CVD Equipment Corp.

Daily Information	Data
Date	May 2, 2025
Open	$3.01
Previous Close	$2.94
High	$3.01
Low	$2.92
Adjusted Open	$3.01
Previous Adjusted Close	$2.94
Adjusted High	$3.01
Adjusted Low	$2.92

About CVD Equipment Corp (CVV)

CVD Equipment Corporation designs, develops, and manufactures a broad range of chemical vapor deposition, gas control, and other state-of-the-art equipment and process solutions used to develop and manufacture materials and coatings for research and industrial applications. This equipment is used by its customers to research, design, and manufacture these materials or coatings for aerospace engine components, medical implants, semiconductors, battery nanomaterials, solar cells, smart glass, carbon nanotubes, nanowires, LEDs, MEMS, and other applications. Through its application laboratory, the Company provides process development support and process startup assistance with the focus on enabling tomorrow’s technologies™. It’s wholly owned subsidiary CVD Materials Corporation provides advanced materials and metal surface treatments and coatings to serve demanding applications in the electronic, biomedical, petroleum, pharmaceutical, and many other industrial markets.

Invest in CVD Equipment Corp (CVV)

Join over 15 million registered users who invest on eToro.

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

Low correlation to stocks & bonds!

Historical Stock Data for CVD Equipment Corp (CVV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$3.01	$3.01	$2.92	$2.94	$2.94	13,349
2025-05-01	$2.92	$2.97	$2.92	$2.97	$2.97	2,378
2025-04-30	$2.92	$2.97	$2.90	$2.90	$2.90	7,165
2025-04-29	$2.98	$3.01	$2.93	$2.99	$2.99	7,330
2025-04-28	$3.06	$3.14	$2.97	$2.99	$2.99	12,284
2025-04-25	$3.08	$3.20	$3.07	$3.11	$3.11	8,489
2025-04-24	$3.05	$3.09	$2.99	$3.03	$3.03	4,863
2025-04-23	$2.96	$3.06	$2.92	$3.01	$3.01	12,903
2025-04-22	$3.01	$3.05	$2.91	$2.95	$2.95	36,577
2025-04-21	$3.02	$3.08	$2.92	$2.96	$2.96	17,801
2025-04-17	$3.05	$3.10	$3.00	$3.07	$3.07	5,340
2025-04-16	$3.20	$3.20	$3.03	$3.10	$3.10	4,278
2025-04-15	$3.14	$3.20	$3.01	$3.17	$3.17	19,118
2025-04-14	$3.06	$3.11	$2.93	$3.07	$3.07	20,714
2025-04-11	$2.93	$3.11	$2.93	$3.05	$3.05	8,025
2025-04-10	$2.88	$2.99	$2.88	$2.90	$2.90	13,136
2025-04-09	$2.74	$2.89	$2.64	$2.88	$2.88	17,858
2025-04-08	$2.78	$2.86	$2.65	$2.74	$2.74	17,002
2025-04-07	$2.61	$2.75	$2.53	$2.69	$2.69	19,731
2025-04-04	$3.06	$3.06	$2.65	$2.67	$2.67	59,025
2025-04-03	$3.02	$3.15	$2.88	$3.06	$3.06	23,221
2025-04-02	$3.05	$3.10	$3.02	$3.08	$3.08	24,840
2025-04-01	$3.07	$3.13	$3.01	$3.10	$3.10	10,785
2025-03-31	$3.08	$3.12	$3.01	$3.07	$3.07	10,315
2025-03-28	$3.09	$3.18	$3.00	$3.04	$3.04	11,167
2025-03-27	$3.13	$3.13	$3.05	$3.08	$3.08	3,377
2025-03-26	$3.06	$3.15	$3.05	$3.08	$3.08	14,534
2025-03-25	$3.09	$3.15	$3.02	$3.02	$3.02	6,197
2025-03-24	$3.07	$3.16	$3.03	$3.15	$3.15	4,199
2025-03-21	$3.16	$3.16	$3.02	$3.08	$3.08	32,214
2025-03-20	$3.40	$3.40	$3.12	$3.16	$3.16	45,058
2025-03-19	$3.23	$3.30	$3.10	$3.15	$3.15	49,137
2025-03-18	$3.10	$3.23	$3.09	$3.19	$3.19	14,210
2025-03-17	$3.13	$3.14	$3.05	$3.06	$3.06	8,548
2025-03-14	$3.05	$3.13	$3.01	$3.10	$3.10	17,891
2025-03-13	$3.00	$3.09	$3.00	$3.04	$3.04	5,743
2025-03-12	$3.07	$3.07	$3.00	$3.00	$3.00	12,284
2025-03-11	$2.98	$3.08	$2.93	$3.00	$3.00	14,205
2025-03-10	$2.92	$3.02	$2.92	$2.98	$2.98	13,067
2025-03-07	$3.07	$3.07	$2.91	$2.95	$2.95	23,057
2025-03-06	$2.96	$3.12	$2.96	$3.01	$3.01	31,470
2025-03-05	$3.09	$3.09	$2.97	$3.00	$3.00	15,341
2025-03-04	$2.91	$3.08	$2.91	$3.06	$3.06	12,128
2025-03-03	$2.99	$3.12	$2.96	$2.96	$2.96	27,969
2025-02-28	$3.06	$3.10	$2.99	$3.01	$3.01	12,614
2025-02-27	$3.08	$3.12	$2.99	$3.05	$3.05	10,633
2025-02-26	$3.10	$3.14	$3.02	$3.08	$3.08	8,609
2025-02-25	$2.96	$3.13	$2.96	$3.03	$3.03	24,412
2025-02-24	$3.23	$3.34	$3.01	$3.01	$3.01	36,756
2025-02-21	$3.35	$3.35	$3.22	$3.24	$3.24	15,891
2025-02-20	$3.53	$3.55	$3.33	$3.33	$3.33	27,952
2025-02-19	$3.51	$3.67	$3.41	$3.56	$3.56	29,490
2025-02-18	$3.65	$3.81	$3.53	$3.53	$3.53	19,131
2025-02-14	$3.58	$3.71	$3.55	$3.71	$3.71	21,153
2025-02-13	$3.70	$3.71	$3.52	$3.58	$3.58	27,193
2025-02-12	$3.61	$3.76	$3.60	$3.67	$3.67	10,702
2025-02-11	$3.88	$3.89	$3.60	$3.69	$3.69	32,699
2025-02-10	$3.68	$3.89	$3.55	$3.89	$3.89	98,932
2025-02-07	$3.61	$3.61	$3.47	$3.59	$3.59	10,660
2025-02-06	$3.59	$3.66	$3.50	$3.60	$3.60	19,768
2025-02-05	$3.50	$3.60	$3.50	$3.58	$3.58	25,841
2025-02-04	$3.69	$3.69	$3.33	$3.51	$3.51	29,101
2025-02-03	$3.38	$3.65	$3.34	$3.65	$3.65	40,518
2025-01-31	$3.44	$3.62	$3.44	$3.55	$3.55	32,381
2025-01-30	$3.57	$3.57	$3.37	$3.45	$3.45	18,415
2025-01-29	$3.54	$3.54	$3.40	$3.48	$3.48	9,497
2025-01-28	$3.40	$3.60	$3.35	$3.43	$3.43	17,574
2025-01-27	$3.55	$3.62	$3.31	$3.54	$3.54	31,435
2025-01-24	$3.51	$3.65	$3.45	$3.47	$3.47	31,316
2025-01-23	$3.60	$3.65	$3.50	$3.59	$3.59	29,531
2025-01-22	$3.67	$3.75	$3.58	$3.60	$3.60	26,817
2025-01-21	$3.80	$3.82	$3.64	$3.75	$3.75	41,996
2025-01-17	$3.74	$3.87	$3.72	$3.78	$3.78	14,900
2025-01-16	$3.79	$3.81	$3.65	$3.73	$3.73	15,845
2025-01-15	$3.85	$3.90	$3.63	$3.77	$3.77	32,589
2025-01-14	$3.82	$3.90	$3.72	$3.86	$3.86	13,793
2025-01-13	$3.50	$3.84	$3.50	$3.77	$3.77	47,817
2025-01-10	$4.05	$4.13	$3.48	$3.51	$3.51	70,592
2025-01-08	$4.47	$4.60	$4.01	$4.11	$4.11	35,388
2025-01-07	$4.79	$4.79	$4.35	$4.42	$4.42	50,476
2025-01-06	$4.59	$4.80	$4.43	$4.51	$4.51	36,932
2025-01-03	$4.75	$4.75	$4.35	$4.52	$4.52	38,822
2025-01-02	$4.47	$4.72	$4.43	$4.68	$4.68	44,296
2024-12-31	$4.03	$4.49	$3.97	$4.40	$4.40	137,719
2024-12-30	$4.14	$4.14	$3.90	$4.04	$4.04	33,799
2024-12-27	$4.05	$4.15	$3.80	$4.06	$4.06	76,095
2024-12-26	$4.15	$4.15	$3.80	$3.97	$3.97	65,929
2024-12-24	$3.82	$4.14	$3.80	$4.05	$4.05	32,766
2024-12-23	$3.91	$3.91	$3.71	$3.82	$3.82	23,206
2024-12-20	$3.44	$3.85	$3.37	$3.76	$3.76	32,197
2024-12-19	$3.73	$3.79	$3.30	$3.45	$3.45	63,863
2024-12-18	$3.89	$3.91	$3.71	$3.72	$3.72	28,147
2024-12-17	$4.20	$4.20	$3.54	$3.82	$3.82	25,660
2024-12-16	$4.34	$4.34	$3.82	$3.89	$3.89	58,822
2024-12-13	$3.74	$4.27	$3.57	$4.26	$4.26	97,056
2024-12-12	$3.63	$3.81	$3.51	$3.69	$3.69	52,229
2024-12-11	$3.71	$3.83	$3.46	$3.53	$3.53	34,997
2024-12-10	$3.50	$3.75	$3.44	$3.72	$3.72	41,334
2024-12-09	$3.77	$3.77	$3.41	$3.49	$3.49	43,415
2024-12-06	$3.40	$3.74	$3.38	$3.67	$3.67	38,402
2024-12-05	$3.41	$3.44	$3.31	$3.36	$3.36	16,353
2024-12-04	$3.45	$3.45	$3.33	$3.40	$3.40	34,996
2024-12-03	$3.34	$3.42	$3.23	$3.42	$3.42	21,208
2024-12-02	$3.20	$3.29	$3.04	$3.29	$3.29	40,806
2024-11-29	$3.13	$3.19	$3.05	$3.19	$3.19	15,876
2024-11-27	$3.14	$3.14	$3.01	$3.03	$3.03	32,636
2024-11-26	$3.12	$3.15	$3.03	$3.14	$3.14	18,370
2024-11-25	$3.10	$3.13	$3.02	$3.06	$3.06	24,015
2024-11-22	$3.06	$3.14	$3.03	$3.09	$3.09	13,169
2024-11-21	$3.12	$3.15	$3.03	$3.10	$3.10	13,323
2024-11-20	$3.10	$3.17	$2.90	$3.11	$3.11	19,543
2024-11-19	$3.15	$3.20	$3.01	$3.06	$3.06	20,216
2024-11-18	$2.94	$3.25	$2.90	$3.12	$3.12	36,764
2024-11-15	$3.20	$3.20	$2.70	$2.91	$2.91	88,452
2024-11-14	$3.10	$3.30	$2.86	$3.20	$3.20	162,496
2024-11-13	$2.97	$3.00	$2.75	$2.77	$2.77	168,616
2024-11-12	$2.85	$2.90	$2.83	$2.88	$2.88	16,855
2024-11-11	$2.83	$2.94	$2.83	$2.85	$2.85	22,919
2024-11-08	$2.95	$3.09	$2.79	$2.82	$2.82	18,198
2024-11-07	$2.88	$2.97	$2.83	$2.83	$2.83	15,389
2024-11-06	$2.88	$2.92	$2.78	$2.87	$2.87	56,018
2024-11-05	$2.91	$3.00	$2.90	$2.90	$2.90	9,177
2024-11-04	$3.01	$3.01	$2.90	$2.91	$2.91	14,888
2024-11-01	$2.90	$3.17	$2.90	$2.95	$2.95	12,983
2024-10-31	$2.95	$3.03	$2.90	$2.92	$2.92	59,043
2024-10-30	$3.05	$3.05	$2.96	$2.96	$2.96	14,089
2024-10-29	$3.10	$3.15	$3.00	$3.07	$3.07	34,395
2024-10-28	$3.12	$3.18	$3.07	$3.13	$3.13	5,174
2024-10-25	$3.14	$3.14	$3.06	$3.07	$3.07	10,656
2024-10-24	$3.22	$3.22	$3.05	$3.13	$3.13	25,983
2024-10-23	$3.24	$3.24	$3.14	$3.14	$3.14	9,230
2024-10-22	$3.27	$3.27	$3.19	$3.20	$3.20	5,872
2024-10-21	$3.23	$3.26	$3.16	$3.25	$3.25	18,298
2024-10-18	$3.29	$3.29	$3.20	$3.23	$3.23	9,193
2024-10-17	$3.30	$3.30	$3.21	$3.24	$3.24	18,457
2024-10-16	$3.20	$3.40	$3.20	$3.37	$3.37	51,683
2024-10-15	$3.20	$3.32	$3.13	$3.14	$3.14	39,391
2024-10-14	$3.34	$3.38	$3.18	$3.22	$3.22	63,095
2024-10-11	$3.27	$3.42	$3.25	$3.27	$3.27	12,592
2024-10-10	$3.20	$3.33	$3.14	$3.25	$3.25	16,259
2024-10-09	$3.33	$3.46	$3.19	$3.26	$3.26	12,536
2024-10-08	$3.35	$3.48	$3.31	$3.33	$3.33	10,077
2024-10-07	$3.16	$3.34	$3.16	$3.26	$3.26	14,840
2024-10-04	$3.20	$3.29	$3.16	$3.17	$3.17	10,737
2024-10-03	$3.28	$3.31	$3.26	$3.28	$3.28	7,170
2024-10-02	$3.21	$3.38	$3.21	$3.30	$3.30	6,632
2024-10-01	$3.41	$3.41	$3.21	$3.21	$3.21	5,094
2024-09-30	$3.27	$3.51	$3.25	$3.31	$3.31	15,252
2024-09-27	$3.25	$3.38	$3.25	$3.32	$3.32	8,200
2024-09-26	$3.23	$3.32	$3.23	$3.26	$3.26	13,641
2024-09-25	$3.23	$3.29	$3.22	$3.22	$3.22	10,536
2024-09-24	$3.25	$3.30	$3.22	$3.29	$3.29	6,437
2024-09-23	$3.34	$3.34	$3.21	$3.27	$3.27	18,168
2024-09-20	$3.39	$3.39	$3.20	$3.29	$3.29	25,808
2024-09-19	$3.36	$3.37	$3.25	$3.35	$3.35	9,275
2024-09-18	$3.30	$3.33	$3.20	$3.33	$3.33	19,049
2024-09-17	$3.38	$3.41	$3.19	$3.31	$3.31	31,718
2024-09-16	$3.39	$3.43	$3.30	$3.32	$3.32	12,402
2024-09-13	$3.32	$3.46	$3.14	$3.31	$3.31	18,826
2024-09-12	$3.36	$3.40	$3.00	$3.22	$3.22	69,920
2024-09-11	$3.39	$3.45	$3.36	$3.39	$3.39	6,073
2024-09-10	$3.48	$3.48	$3.33	$3.39	$3.39	10,333
2024-09-09	$3.44	$3.50	$3.25	$3.41	$3.41	22,288
2024-09-06	$3.58	$3.64	$3.35	$3.42	$3.42	43,383
2024-09-05	$3.65	$3.87	$3.64	$3.66	$3.66	7,331
2024-09-04	$3.60	$3.70	$3.57	$3.65	$3.65	19,819
2024-09-03	$3.74	$3.74	$3.63	$3.63	$3.63	3,748
2024-08-30	$3.70	$3.85	$3.69	$3.80	$3.80	31,618
2024-08-29	$3.75	$3.86	$3.73	$3.86	$3.86	8,943
2024-08-28	$3.99	$4.03	$3.69	$3.72	$3.72	10,716
2024-08-27	$3.76	$3.91	$3.76	$3.81	$3.81	4,364
2024-08-26	$3.96	$4.09	$3.76	$3.85	$3.85	27,221
2024-08-23	$3.88	$3.96	$3.68	$3.94	$3.94	26,592
2024-08-22	$3.84	$3.84	$3.51	$3.82	$3.82	50,893
2024-08-21	$3.70	$3.85	$3.70	$3.80	$3.80	4,967
2024-08-20	$3.73	$3.82	$3.61	$3.70	$3.70	24,028
2024-08-19	$3.60	$3.79	$3.60	$3.72	$3.72	9,701
2024-08-16	$3.59	$3.87	$3.59	$3.67	$3.67	8,898
2024-08-15	$3.61	$3.71	$3.61	$3.65	$3.65	2,672
2024-08-14	$3.68	$3.68	$3.48	$3.62	$3.62	22,045
2024-08-13	$3.66	$3.85	$3.50	$3.74	$3.74	11,631
2024-08-12	$3.53	$3.72	$3.51	$3.51	$3.51	16,268
2024-08-09	$3.56	$3.58	$3.51	$3.54	$3.54	8,237
2024-08-08	$3.75	$3.75	$3.47	$3.55	$3.55	29,972
2024-08-07	$3.64	$3.79	$3.52	$3.54	$3.54	11,232
2024-08-06	$3.46	$3.77	$3.46	$3.54	$3.54	10,655
2024-08-05	$3.66	$3.72	$3.50	$3.50	$3.50	23,661
2024-08-02	$3.80	$3.84	$3.67	$3.84	$3.84	15,468
2024-08-01	$3.94	$4.01	$3.80	$3.82	$3.82	16,144
2024-07-31	$4.01	$4.03	$3.88	$3.90	$3.90	7,181
2024-07-30	$3.97	$4.03	$3.95	$3.95	$3.95	6,528
2024-07-29	$4.05	$4.05	$3.96	$3.97	$3.97	7,054
2024-07-26	$3.95	$4.12	$3.94	$3.98	$3.98	19,123
2024-07-25	$4.00	$4.00	$3.93	$3.94	$3.94	7,200
2024-07-24	$4.06	$4.10	$3.96	$3.96	$3.96	3,492
2024-07-23	$4.12	$4.13	$4.00	$4.05	$4.05	6,654
2024-07-22	$4.08	$4.15	$4.00	$4.03	$4.03	5,857
2024-07-19	$4.11	$4.11	$4.07	$4.08	$4.08	5,216
2024-07-18	$4.14	$4.16	$4.07	$4.11	$4.11	2,826
2024-07-17	$3.97	$4.21	$3.96	$4.20	$4.20	8,149
2024-07-16	$3.98	$4.00	$3.93	$4.00	$4.00	23,540
2024-07-15	$3.97	$3.99	$3.91	$3.93	$3.93	9,147
2024-07-12	$3.90	$3.98	$3.90	$3.93	$3.93	13,537
2024-07-11	$3.90	$3.98	$3.86	$3.89	$3.89	9,144
2024-07-10	$3.95	$3.96	$3.76	$3.90	$3.90	34,106
2024-07-09	$4.00	$4.00	$3.90	$3.91	$3.91	6,479
2024-07-08	$3.96	$4.02	$3.87	$4.00	$4.00	8,944
2024-07-05	$3.83	$4.02	$3.73	$3.86	$3.86	6,032
2024-07-03	$3.83	$3.91	$3.83	$3.83	$3.83	6,061
2024-07-02	$3.96	$3.99	$3.75	$3.85	$3.85	13,261
2024-07-01	$3.97	$4.02	$3.83	$3.90	$3.90	21,862
2024-06-28	$3.70	$3.94	$3.68	$3.89	$3.89	17,515
2024-06-27	$3.70	$3.79	$3.69	$3.79	$3.79	17,067
2024-06-26	$3.88	$3.88	$3.72	$3.75	$3.75	18,177
2024-06-25	$3.87	$3.94	$3.81	$3.86	$3.86	12,457
2024-06-24	$3.94	$4.13	$3.73	$3.84	$3.84	46,207
2024-06-21	$3.99	$3.99	$3.81	$3.95	$3.95	17,776
2024-06-20	$3.99	$4.15	$3.88	$3.92	$3.92	28,967
2024-06-18	$4.01	$4.19	$3.98	$4.00	$4.00	27,187
2024-06-17	$4.10	$4.18	$4.01	$4.05	$4.05	23,150
2024-06-14	$4.15	$4.15	$4.02	$4.15	$4.15	12,375
2024-06-13	$4.15	$4.25	$4.03	$4.10	$4.10	6,000
2024-06-12	$4.32	$4.34	$4.00	$4.15	$4.15	24,413
2024-06-11	$4.23	$4.35	$4.15	$4.35	$4.35	12,394
2024-06-10	$4.25	$4.31	$4.21	$4.31	$4.31	10,686
2024-06-07	$4.32	$4.37	$4.29	$4.35	$4.35	3,135
2024-06-06	$4.35	$4.45	$4.25	$4.34	$4.34	49,208
2024-06-05	$4.40	$4.45	$4.31	$4.37	$4.37	17,304
2024-06-04	$4.50	$4.50	$4.31	$4.39	$4.39	2,975
2024-06-03	$4.46	$4.48	$4.33	$4.48	$4.48	7,444
2024-05-31	$4.38	$4.50	$4.36	$4.40	$4.40	3,412
2024-05-30	$4.37	$4.50	$4.37	$4.41	$4.41	11,778
2024-05-29	$4.52	$4.55	$4.42	$4.43	$4.43	9,894
2024-05-28	$4.62	$4.65	$4.40	$4.52	$4.52	12,799
2024-05-24	$4.61	$4.65	$4.52	$4.55	$4.55	6,803
2024-05-23	$4.49	$4.64	$4.49	$4.62	$4.62	2,677
2024-05-22	$4.52	$4.73	$4.52	$4.55	$4.55	11,747
2024-05-21	$4.25	$4.65	$4.25	$4.53	$4.53	27,281
2024-05-20	$4.50	$4.50	$4.21	$4.25	$4.25	15,853
2024-05-17	$4.94	$4.94	$4.40	$4.40	$4.40	8,101
2024-05-16	$4.40	$4.62	$4.40	$4.60	$4.60	4,326
2024-05-15	$4.53	$4.58	$4.45	$4.53	$4.53	4,585
2024-05-14	$4.99	$4.99	$4.40	$4.53	$4.53	25,513
2024-05-13	$4.92	$5.25	$4.92	$5.05	$5.05	27,258
2024-05-10	$4.74	$4.98	$4.65	$4.83	$4.83	7,133
2024-05-09	$4.75	$4.75	$4.68	$4.68	$4.68	3,887
2024-05-08	$4.73	$4.75	$4.70	$4.71	$4.71	4,354
2024-05-07	$4.59	$4.99	$4.57	$4.72	$4.72	7,456
2024-05-06	$4.43	$4.62	$4.43	$4.51	$4.51	6,364
2024-05-03	$4.50	$4.58	$4.45	$4.45	$4.45	9,567
2024-05-02	$4.63	$4.74	$4.45	$4.52	$4.52	6,005
2024-05-01	$4.42	$4.58	$4.35	$4.58	$4.58	8,544
2024-04-30	$4.66	$4.74	$4.43	$4.45	$4.45	3,594
2024-04-29	$4.43	$4.55	$4.43	$4.47	$4.47	3,737
2024-04-26	$4.53	$4.53	$4.42	$4.49	$4.49	4,939
2024-04-25	$4.55	$4.55	$4.44	$4.48	$4.48	2,005
2024-04-24	$4.72	$4.72	$4.56	$4.56	$4.56	2,133
2024-04-23	$4.46	$4.59	$4.35	$4.48	$4.48	3,892
2024-04-22	$4.26	$4.63	$4.26	$4.37	$4.37	12,654
2024-04-19	$4.70	$4.73	$4.30	$4.38	$4.38	87,214
2024-04-18	$4.81	$4.88	$4.70	$4.72	$4.72	14,965
2024-04-17	$4.97	$4.99	$4.80	$4.82	$4.82	3,684
2024-04-16	$4.88	$5.06	$4.88	$4.93	$4.93	7,531
2024-04-15	$5.17	$5.64	$4.79	$4.80	$4.80	16,028
2024-04-12	$5.30	$5.30	$5.01	$5.07	$5.07	15,674
2024-04-11	$5.29	$5.42	$5.02	$5.31	$5.31	31,446
2024-04-10	$5.51	$5.57	$5.27	$5.44	$5.44	13,293
2024-04-09	$5.92	$5.92	$5.35	$5.68	$5.68	9,694
2024-04-08	$6.00	$6.13	$5.65	$5.65	$5.65	6,878
2024-04-05	$5.90	$5.99	$5.75	$5.99	$5.99	10,073
2024-04-04	$5.73	$6.35	$5.73	$5.76	$5.76	39,230
2024-04-03	$5.88	$5.98	$5.31	$5.81	$5.81	19,802
2024-04-02	$4.92	$5.95	$4.92	$5.84	$5.84	153,245
2024-04-01	$4.71	$5.09	$4.61	$4.92	$4.92	297,248
2024-03-28	$4.50	$4.74	$4.50	$4.71	$4.71	12,666
2024-03-27	$4.95	$4.95	$4.50	$4.50	$4.50	19,395
2024-03-26	$4.78	$4.90	$4.76	$4.76	$4.76	3,681
2024-03-25	$4.89	$4.94	$4.70	$4.93	$4.93	12,769
2024-03-22	$4.70	$4.90	$4.70	$4.87	$4.87	5,839
2024-03-21	$4.65	$4.89	$4.64	$4.69	$4.69	11,632
2024-03-20	$4.55	$4.77	$4.54	$4.63	$4.63	2,307
2024-03-19	$4.50	$4.68	$4.50	$4.52	$4.52	8,187
2024-03-18	$4.71	$4.90	$4.52	$4.52	$4.52	6,357
2024-03-15	$4.71	$4.71	$4.64	$4.66	$4.66	7,526
2024-03-14	$4.68	$4.70	$4.50	$4.66	$4.66	8,854
2024-03-13	$4.90	$4.90	$4.59	$4.60	$4.60	6,372
2024-03-12	$4.57	$4.90	$4.57	$4.67	$4.67	6,643
2024-03-11	$4.66	$4.82	$4.66	$4.81	$4.81	6,761
2024-03-08	$4.86	$4.86	$4.60	$4.75	$4.75	18,598
2024-03-07	$4.86	$4.86	$4.63	$4.77	$4.77	1,438
2024-03-06	$4.75	$4.92	$4.75	$4.80	$4.80	4,782
2024-03-05	$4.75	$4.84	$4.62	$4.69	$4.69	7,157
2024-03-04	$4.91	$4.95	$4.78	$4.80	$4.80	3,231
2024-03-01	$4.75	$4.89	$4.75	$4.81	$4.81	3,807
2024-02-29	$4.81	$4.92	$4.71	$4.91	$4.91	3,759
2024-02-28	$4.66	$4.93	$4.66	$4.93	$4.93	14,800
2024-02-27	$4.82	$4.90	$4.65	$4.77	$4.77	3,509
2024-02-26	$4.95	$4.95	$4.73	$4.73	$4.73	11,986
2024-02-23	$4.76	$4.92	$4.76	$4.83	$4.83	11,607
2024-02-22	$4.73	$4.79	$4.61	$4.72	$4.72	7,901
2024-02-21	$4.82	$4.89	$4.60	$4.79	$4.79	9,448
2024-02-20	$4.99	$4.99	$4.75	$4.80	$4.80	5,221
2024-02-16	$4.89	$5.00	$4.69	$5.00	$5.00	9,157
2024-02-15	$5.01	$5.01	$4.80	$4.89	$4.89	2,186
2024-02-14	$4.82	$4.95	$4.78	$4.95	$4.95	10,371
2024-02-13	$4.67	$4.86	$4.67	$4.82	$4.82	5,048
2024-02-12	$4.82	$4.92	$4.70	$4.78	$4.78	11,865
2024-02-09	$4.57	$4.75	$4.57	$4.74	$4.74	2,864
2024-02-08	$4.89	$4.96	$4.66	$4.66	$4.66	11,988
2024-02-07	$4.50	$4.89	$4.40	$4.87	$4.87	36,360
2024-02-06	$4.74	$4.81	$4.50	$4.51	$4.51	23,480
2024-02-05	$4.80	$4.85	$4.73	$4.75	$4.75	4,622
2024-02-02	$5.00	$5.07	$4.82	$4.90	$4.90	9,466
2024-02-01	$4.86	$5.15	$4.86	$5.03	$5.03	8,346
2024-01-31	$5.12	$5.12	$4.90	$4.97	$4.97	6,174
2024-01-30	$5.06	$5.12	$4.88	$5.06	$5.06	3,942
2024-01-29	$4.94	$5.18	$4.94	$5.06	$5.06	5,546
2024-01-26	$5.17	$5.18	$4.90	$4.90	$4.90	5,138
2024-01-25	$4.86	$5.16	$4.83	$5.13	$5.13	15,752
2024-01-24	$4.77	$5.00	$4.75	$4.94	$4.94	14,750
2024-01-23	$4.85	$4.92	$4.81	$4.84	$4.84	2,911
2024-01-22	$4.78	$4.91	$4.73	$4.73	$4.73	4,235
2024-01-19	$4.55	$4.80	$4.45	$4.70	$4.70	23,140
2024-01-18	$4.61	$4.61	$4.59	$4.59	$4.59	1,483
2024-01-17	$4.63	$4.63	$4.41	$4.60	$4.60	6,408
2024-01-16	$4.77	$4.78	$4.62	$4.64	$4.64	4,033
2024-01-12	$4.75	$4.76	$4.56	$4.70	$4.70	13,032
2024-01-11	$4.68	$4.92	$4.62	$4.66	$4.66	49,166
2024-01-10	$4.63	$4.75	$4.57	$4.67	$4.67	3,355
2024-01-09	$5.16	$5.16	$4.61	$4.72	$4.72	19,484
2024-01-08	$4.65	$4.68	$4.50	$4.52	$4.52	2,706
2024-01-05	$4.57	$4.69	$4.46	$4.47	$4.47	9,978
2024-01-04	$4.58	$4.70	$4.56	$4.69	$4.69	5,073
2024-01-03	$4.74	$4.86	$4.65	$4.78	$4.78	6,425
2024-01-02	$4.43	$4.76	$4.43	$4.75	$4.75	21,753
2023-12-29	$4.50	$4.54	$4.41	$4.43	$4.43	38,211
2023-12-28	$4.65	$4.69	$4.48	$4.50	$4.50	50,198
2023-12-27	$4.75	$4.75	$4.63	$4.68	$4.68	24,601
2023-12-26	$4.81	$4.91	$4.72	$4.75	$4.75	21,355
2023-12-22	$5.02	$5.36	$4.70	$4.70	$4.70	31,019
2023-12-21	$4.84	$5.00	$4.80	$4.94	$4.94	18,327
2023-12-20	$4.77	$4.88	$4.69	$4.88	$4.88	20,430
2023-12-19	$4.99	$4.99	$4.61	$4.66	$4.66	32,275
2023-12-18	$5.00	$5.08	$4.96	$4.98	$4.98	21,065
2023-12-15	$4.78	$5.00	$4.78	$4.97	$4.97	9,365
2023-12-14	$4.96	$5.09	$4.76	$4.78	$4.78	18,494
2023-12-13	$5.16	$5.16	$4.97	$4.98	$4.98	18,208
2023-12-12	$5.00	$5.09	$4.81	$5.00	$5.00	46,990
2023-12-11	$5.00	$5.07	$4.90	$5.00	$5.00	28,637
2023-12-08	$4.99	$5.13	$4.66	$5.03	$5.03	18,905
2023-12-07	$4.90	$5.00	$4.90	$5.00	$5.00	5,562
2023-12-06	$5.00	$5.00	$4.98	$4.99	$4.99	4,864
2023-12-05	$4.97	$5.03	$4.85	$5.00	$5.00	17,894
2023-12-04	$5.00	$5.20	$4.81	$4.97	$4.97	30,093
2023-12-01	$4.75	$5.42	$4.44	$5.04	$5.04	100,788
2023-11-30	$4.17	$4.85	$4.15	$4.78	$4.78	106,740
2023-11-29	$4.79	$4.79	$3.93	$4.05	$4.05	100,102
2023-11-28	$4.76	$4.85	$4.75	$4.78	$4.78	8,084
2023-11-27	$4.77	$4.95	$4.77	$4.84	$4.84	6,274
2023-11-24	$4.85	$5.00	$4.85	$4.90	$4.90	10,757
2023-11-22	$4.75	$4.96	$4.75	$4.96	$4.96	16,411
2023-11-21	$4.93	$4.93	$4.75	$4.75	$4.75	10,578
2023-11-20	$5.02	$5.02	$4.85	$4.85	$4.85	23,482
2023-11-17	$5.50	$5.57	$4.95	$4.99	$4.99	69,877
2023-11-16	$5.60	$5.79	$5.51	$5.60	$5.60	73,193
2023-11-15	$5.32	$5.75	$5.11	$5.51	$5.51	154,843
2023-11-14	$5.50	$5.65	$5.42	$5.55	$5.55	11,341
2023-11-13	$5.90	$5.90	$5.55	$5.55	$5.55	4,459
2023-11-10	$5.80	$5.80	$5.80	$5.80	$5.80	816
2023-11-09	$5.59	$5.88	$5.59	$5.75	$5.75	1,911
2023-11-08	$5.63	$5.75	$5.60	$5.66	$5.66	6,024
2023-11-07	$6.10	$6.10	$5.75	$5.75	$5.75	18,715
2023-11-06	$5.57	$5.99	$5.57	$5.74	$5.74	4,731
2023-11-03	$5.77	$5.87	$5.56	$5.56	$5.56	15,006
2023-11-02	$5.87	$6.10	$5.51	$5.51	$5.51	10,886
2023-11-01	$6.10	$6.10	$5.80	$5.89	$5.89	4,425
2023-10-31	$5.87	$6.07	$5.75	$5.75	$5.75	15,657
2023-10-30	$5.72	$5.82	$5.58	$5.66	$5.66	6,951
2023-10-27	$5.87	$5.87	$5.38	$5.85	$5.85	14,669
2023-10-26	$6.50	$6.55	$5.95	$6.10	$6.10	34,953
2023-10-25	$6.81	$6.81	$6.51	$6.52	$6.52	3,406
2023-10-24	$6.80	$6.88	$6.57	$6.88	$6.88	2,670
2023-10-23	$6.84	$6.86	$6.50	$6.77	$6.77	3,348
2023-10-20	$7.00	$7.00	$6.72	$6.73	$6.73	1,246
2023-10-19	$6.70	$6.98	$6.70	$6.98	$6.98	3,740
2023-10-18	$6.71	$6.86	$6.50	$6.56	$6.56	3,988
2023-10-17	$6.86	$6.99	$6.68	$6.68	$6.68	10,419
2023-10-16	$6.98	$7.00	$6.72	$6.75	$6.75	7,090
2023-10-13	$6.88	$7.14	$6.88	$7.14	$7.14	1,042
2023-10-12	$6.71	$6.88	$6.71	$6.88	$6.88	3,190
2023-10-11	$6.87	$6.98	$6.72	$6.73	$6.73	3,471
2023-10-10	$6.94	$6.94	$6.67	$6.67	$6.67	1,087
2023-10-09	$6.89	$6.89	$6.53	$6.77	$6.77	911
2023-10-06	$6.69	$7.07	$6.51	$6.75	$6.75	2,883
2023-10-05	$6.79	$6.92	$6.55	$6.55	$6.55	11,341
2023-10-04	$6.75	$6.96	$6.70	$6.70	$6.70	3,466
2023-10-03	$6.80	$6.80	$6.70	$6.71	$6.71	3,457
2023-10-02	$6.71	$6.88	$6.71	$6.88	$6.88	3,829
2023-09-29	$6.89	$6.90	$6.65	$6.65	$6.65	24,687
2023-09-28	$6.80	$7.13	$6.80	$6.83	$6.83	3,496
2023-09-27	$7.00	$7.04	$6.83	$6.85	$6.85	4,840
2023-09-26	$7.05	$7.07	$6.90	$7.06	$7.06	4,812
2023-09-25	$7.12	$7.18	$6.90	$6.90	$6.90	1,786
2023-09-22	$6.91	$7.14	$6.90	$7.00	$7.00	5,187
2023-09-21	$7.14	$7.29	$6.89	$7.19	$7.19	10,352
2023-09-20	$6.98	$7.06	$6.94	$6.94	$6.94	1,621
2023-09-19	$7.15	$7.58	$6.93	$7.14	$7.14	17,243
2023-09-18	$7.28	$7.73	$6.57	$7.49	$7.49	14,788
2023-09-15	$7.50	$7.60	$6.70	$7.23	$7.23	34,095
2023-09-14	$7.38	$7.58	$7.29	$7.58	$7.58	2,748
2023-09-13	$7.44	$7.70	$7.28	$7.33	$7.33	5,621
2023-09-12	$7.72	$7.84	$7.24	$7.27	$7.27	14,297
2023-09-11	$7.80	$7.95	$7.60	$7.79	$7.79	2,728
2023-09-08	$7.77	$7.82	$7.70	$7.70	$7.70	1,427
2023-09-07	$7.62	$7.78	$7.62	$7.71	$7.71	4,997
2023-09-06	$7.93	$7.94	$7.61	$7.81	$7.81	2,954
2023-09-05	$7.49	$7.69	$7.49	$7.69	$7.69	10,160
2023-09-01	$7.17	$7.63	$7.17	$7.60	$7.60	32,722
2023-08-31	$7.00	$7.29	$7.00	$7.16	$7.16	4,248
2023-08-30	$7.25	$7.30	$7.02	$7.02	$7.02	4,111
2023-08-29	$7.17	$7.35	$7.16	$7.18	$7.18	12,543
2023-08-28	$7.30	$7.37	$7.26	$7.31	$7.31	9,278
2023-08-25	$7.43	$7.50	$7.10	$7.19	$7.19	10,184
2023-08-24	$7.02	$7.98	$7.02	$7.54	$7.54	18,411
2023-08-23	$6.97	$7.30	$6.97	$7.10	$7.10	28,840
2023-08-22	$7.32	$7.71	$6.94	$7.01	$7.01	42,079
2023-08-21	$5.74	$7.31	$5.73	$7.10	$7.10	141,198
2023-08-18	$6.39	$6.41	$5.40	$5.49	$5.49	52,264
2023-08-17	$6.47	$6.50	$6.15	$6.21	$6.21	12,806
2023-08-16	$6.72	$7.35	$6.52	$6.52	$6.52	8,745
2023-08-15	$6.61	$6.98	$6.60	$6.76	$6.76	11,301
2023-08-14	$6.85	$6.93	$6.85	$6.88	$6.88	6,924
2023-08-11	$6.90	$7.27	$6.90	$6.93	$6.93	5,675
2023-08-10	$6.99	$7.00	$6.81	$6.83	$6.83	7,101
2023-08-09	$7.05	$7.08	$6.79	$6.79	$6.79	9,786
2023-08-08	$7.20	$7.29	$7.04	$7.04	$7.04	7,665
2023-08-07	$7.15	$7.43	$7.15	$7.23	$7.23	17,967
2023-08-04	$7.54	$7.78	$7.54	$7.78	$7.78	1,433
2023-08-03	$7.82	$7.82	$7.74	$7.74	$7.74	4,207
2023-08-02	$7.99	$7.99	$7.50	$7.96	$7.96	7,619
2023-08-01	$7.90	$8.13	$7.81	$8.08	$8.08	4,935
2023-07-31	$8.14	$8.67	$7.93	$7.94	$7.94	21,823
2023-07-28	$7.37	$8.56	$7.36	$8.27	$8.27	66,221
2023-07-27	$7.33	$7.38	$7.01	$7.37	$7.37	26,116
2023-07-26	$7.02	$7.28	$7.02	$7.27	$7.27	15,660
2023-07-25	$6.94	$7.22	$6.92	$7.00	$7.00	20,917
2023-07-24	$7.36	$7.43	$6.99	$7.09	$7.09	6,415
2023-07-21	$7.46	$7.46	$6.75	$6.76	$6.76	6,016
2023-07-20	$7.40	$7.40	$7.28	$7.28	$7.28	1,532
2023-07-19	$7.30	$7.58	$7.26	$7.33	$7.33	4,419
2023-07-18	$7.05	$7.45	$7.05	$7.45	$7.45	9,273
2023-07-17	$6.57	$7.28	$6.57	$7.02	$7.02	49,147
2023-07-14	$6.79	$6.79	$6.50	$6.65	$6.65	17,206
2023-07-13	$6.87	$7.00	$6.79	$6.86	$6.86	11,547
2023-07-12	$6.81	$6.95	$6.79	$6.85	$6.85	7,437
2023-07-11	$7.05	$7.10	$6.88	$7.10	$7.10	3,516
2023-07-10	$7.40	$7.40	$6.76	$7.01	$7.01	16,258
2023-07-07	$7.36	$7.48	$7.09	$7.40	$7.40	3,326
2023-07-06	$7.25	$7.49	$7.01	$7.43	$7.43	7,246
2023-07-05	$7.45	$7.50	$7.15	$7.15	$7.15	5,204
2023-07-03	$7.37	$7.37	$7.10	$7.35	$7.35	7,616
2023-06-30	$7.65	$7.65	$7.28	$7.37	$7.37	2,544
2023-06-29	$7.85	$7.85	$7.31	$7.48	$7.48	14,610
2023-06-28	$7.95	$8.00	$7.70	$7.70	$7.70	30,223
2023-06-27	$8.13	$8.15	$7.77	$7.90	$7.90	24,456
2023-06-26	$8.11	$8.57	$7.46	$8.23	$8.23	7,897
2023-06-23	$7.33	$8.24	$7.33	$8.22	$8.22	66,531
2023-06-22	$7.69	$7.73	$7.35	$7.35	$7.35	3,099
2023-06-21	$7.50	$7.69	$7.39	$7.69	$7.69	8,549
2023-06-20	$8.32	$8.48	$7.42	$7.47	$7.47	25,631
2023-06-16	$8.68	$8.68	$8.30	$8.32	$8.32	8,163
2023-06-15	$8.53	$8.76	$8.31	$8.60	$8.60	15,102
2023-06-14	$8.42	$8.67	$8.17	$8.42	$8.42	16,594
2023-06-13	$8.05	$8.70	$7.93	$8.26	$8.26	20,374
2023-06-12	$7.84	$7.99	$7.73	$7.98	$7.98	11,084
2023-06-09	$7.84	$7.88	$7.80	$7.81	$7.81	1,537
2023-06-08	$8.18	$8.20	$7.63	$7.83	$7.83	28,399
2023-06-07	$7.50	$8.30	$7.50	$8.03	$8.03	33,246
2023-06-06	$7.24	$7.99	$7.14	$7.51	$7.51	27,371
2023-06-05	$7.63	$7.63	$7.04	$7.34	$7.34	17,519
2023-06-02	$6.60	$7.75	$6.60	$7.60	$7.60	29,383
2023-06-01	$6.53	$6.90	$6.53	$6.61	$6.61	21,529
2023-05-31	$6.71	$6.73	$6.51	$6.51	$6.51	8,949
2023-05-30	$6.56	$6.85	$6.56	$6.80	$6.80	10,684
2023-05-26	$6.85	$6.85	$6.54	$6.64	$6.64	7,602
2023-05-25	$7.05	$7.05	$6.65	$6.70	$6.70	14,081
2023-05-24	$6.81	$7.07	$6.76	$6.93	$6.93	7,933
2023-05-23	$6.65	$7.22	$6.57	$6.75	$6.75	13,173
2023-05-22	$6.75	$6.87	$6.49	$6.68	$6.68	42,723
2023-05-19	$6.68	$7.17	$6.49	$6.52	$6.52	54,562
2023-05-18	$7.20	$7.41	$6.50	$6.77	$6.77	56,495
2023-05-17	$7.72	$7.77	$6.75	$7.26	$7.26	121,608
2023-05-16	$9.95	$9.95	$7.30	$7.75	$7.75	132,280
2023-05-15	$10.65	$11.03	$10.54	$10.54	$10.54	18,093
2023-05-12	$10.95	$11.05	$10.80	$10.84	$10.84	4,925
2023-05-11	$10.80	$11.02	$10.71	$10.71	$10.71	12,807
2023-05-10	$11.02	$11.05	$10.72	$11.00	$11.00	7,284
2023-05-09	$10.74	$11.00	$10.67	$10.99	$10.99	14,655
2023-05-08	$11.14	$11.14	$10.78	$10.84	$10.84	22,659
2023-05-05	$11.68	$11.70	$10.69	$11.29	$11.29	13,477
2023-05-04	$10.74	$10.78	$10.41	$10.78	$10.78	12,429
2023-05-03	$10.79	$11.00	$10.59	$10.74	$10.74	18,384
2023-05-02	$10.94	$11.00	$10.44	$11.00	$11.00	26,704
2023-05-01	$10.38	$11.00	$10.21	$10.42	$10.42	30,698
2023-04-28	$10.23	$10.49	$10.21	$10.26	$10.26	9,620
2023-04-27	$10.32	$10.40	$10.09	$10.40	$10.40	14,312
2023-04-26	$10.34	$10.44	$10.05	$10.27	$10.27	7,530
2023-04-25	$10.12	$10.79	$10.01	$10.08	$10.08	19,564
2023-04-24	$10.74	$10.74	$10.36	$10.36	$10.36	4,555
2023-04-21	$10.55	$10.76	$10.45	$10.68	$10.68	6,751
2023-04-20	$10.36	$10.55	$10.25	$10.54	$10.54	8,336
2023-04-19	$10.09	$10.70	$10.09	$10.35	$10.35	5,527
2023-04-18	$10.21	$10.67	$10.21	$10.25	$10.25	10,589
2023-04-17	$10.15	$11.05	$10.12	$10.15	$10.15	41,912
2023-04-14	$10.73	$10.98	$10.07	$10.15	$10.15	28,058
2023-04-13	$10.94	$11.00	$10.51	$10.51	$10.51	28,901
2023-04-12	$10.74	$11.03	$10.56	$10.80	$10.80	30,947
2023-04-11	$10.48	$10.88	$10.12	$10.60	$10.60	29,722
2023-04-10	$9.91	$10.61	$9.46	$10.25	$10.25	13,163
2023-04-06	$9.68	$9.98	$9.31	$9.81	$9.81	40,026
2023-04-05	$9.96	$9.96	$9.52	$9.73	$9.73	23,029
2023-04-04	$10.83	$10.90	$9.25	$9.77	$9.77	85,781
2023-04-03	$13.41	$13.47	$10.36	$10.82	$10.82	169,107
2023-03-31	$12.33	$13.50	$12.17	$13.30	$13.30	69,468
2023-03-30	$12.95	$12.95	$12.15	$12.22	$12.22	16,357
2023-03-29	$12.00	$13.28	$11.74	$12.95	$12.95	60,491
2023-03-28	$13.62	$13.99	$11.66	$12.09	$12.09	178,047
2023-03-27	$13.70	$13.75	$12.36	$13.37	$13.37	62,017
2023-03-24	$13.90	$13.95	$12.85	$13.76	$13.76	31,003
2023-03-23	$14.00	$14.39	$13.55	$14.11	$14.11	38,987
2023-03-22	$13.41	$14.46	$13.41	$13.99	$13.99	33,616
2023-03-21	$13.99	$14.21	$12.78	$13.44	$13.44	49,014
2023-03-20	$12.03	$13.30	$12.03	$13.20	$13.20	39,840
2023-03-17	$11.72	$12.19	$11.45	$11.87	$11.87	22,649
2023-03-16	$10.85	$12.29	$10.80	$11.80	$11.80	33,886
2023-03-15	$10.80	$11.24	$10.80	$10.94	$10.94	12,030
2023-03-14	$10.76	$11.32	$10.59	$10.90	$10.90	21,441
2023-03-13	$10.85	$11.94	$10.17	$10.88	$10.88	15,313
2023-03-10	$11.67	$11.67	$10.75	$10.76	$10.76	19,190
2023-03-09	$11.35	$12.75	$11.21	$11.75	$11.75	65,467
2023-03-08	$11.39	$11.39	$11.00	$11.34	$11.34	10,916
2023-03-07	$10.64	$11.55	$10.47	$11.12	$11.12	35,188
2023-03-06	$10.90	$11.22	$10.55	$10.64	$10.64	16,193
2023-03-03	$10.81	$11.45	$10.79	$10.90	$10.90	33,987
2023-03-02	$11.19	$11.64	$10.52	$10.96	$10.96	75,811
2023-03-01	$11.61	$12.50	$11.24	$11.57	$11.57	65,250
2023-02-28	$11.70	$12.48	$11.57	$11.74	$11.74	27,439
2023-02-27	$14.69	$14.69	$11.52	$11.77	$11.77	130,866
2023-02-24	$14.74	$15.19	$14.28	$14.33	$14.33	39,837
2023-02-23	$14.07	$15.22	$13.87	$15.22	$15.22	112,261
2023-02-22	$13.51	$14.59	$13.41	$14.07	$14.07	83,462
2023-02-21	$13.74	$13.79	$12.78	$13.55	$13.55	32,412
2023-02-17	$14.17	$14.20	$13.41	$13.80	$13.80	67,975
2023-02-16	$13.88	$14.75	$13.88	$14.20	$14.20	49,846
2023-02-15	$15.39	$15.47	$13.26	$14.01	$14.01	120,598
2023-02-14	$12.70	$15.82	$12.37	$14.85	$14.85	288,900
2023-02-13	$12.77	$12.99	$12.35	$12.70	$12.70	21,963
2023-02-10	$12.12	$13.11	$12.04	$12.77	$12.77	48,206
2023-02-09	$13.00	$13.54	$12.23	$12.25	$12.25	37,084
2023-02-08	$13.62	$13.87	$12.61	$13.00	$13.00	45,417
2023-02-07	$12.67	$13.56	$12.29	$13.37	$13.37	86,856
2023-02-06	$13.42	$13.42	$12.01	$12.72	$12.72	102,401
2023-02-03	$11.31	$13.70	$11.31	$13.24	$13.24	239,419
2023-02-02	$11.65	$12.73	$11.36	$11.66	$11.66	52,390
2023-02-01	$12.62	$12.76	$11.33	$11.56	$11.56	101,361
2023-01-31	$14.49	$14.88	$11.30	$12.19	$12.19	365,758
2023-01-30	$13.60	$14.82	$13.41	$14.60	$14.60	313,520
2023-01-27	$12.48	$14.25	$12.38	$13.50	$13.50	476,836
2023-01-26	$10.74	$12.40	$10.61	$12.38	$12.38	351,439
2023-01-25	$9.40	$10.68	$9.20	$10.56	$10.56	255,259
2023-01-24	$8.83	$9.65	$8.83	$9.35	$9.35	110,885
2023-01-23	$7.70	$9.10	$7.70	$9.10	$9.10	132,229
2023-01-20	$7.42	$7.78	$7.42	$7.78	$7.78	17,346
2023-01-19	$7.65	$7.82	$7.22	$7.50	$7.50	47,698
2023-01-18	$7.47	$8.18	$7.33	$7.78	$7.78	29,757
2023-01-17	$7.99	$8.13	$7.34	$7.42	$7.42	47,786
2023-01-13	$7.25	$8.23	$7.01	$8.19	$8.19	51,082
2023-01-12	$7.65	$8.45	$7.65	$8.26	$8.26	131,824
2023-01-11	$6.60	$8.20	$6.60	$7.70	$7.70	312,680
2023-01-10	$6.05	$6.30	$6.00	$6.30	$6.30	26,343
2023-01-09	$5.91	$6.05	$5.81	$6.05	$6.05	43,214
2023-01-06	$5.59	$6.02	$5.55	$5.80	$5.80	32,133
2023-01-05	$5.51	$5.52	$5.45	$5.45	$5.45	23,777
2023-01-04	$5.60	$5.60	$5.51	$5.52	$5.52	5,516
2023-01-03	$5.60	$5.64	$5.58	$5.64	$5.64	2,935
2022-12-30	$5.51	$5.60	$5.51	$5.51	$5.51	10,510
2022-12-29	$5.60	$5.60	$5.50	$5.57	$5.57	4,959
2022-12-28	$5.51	$5.52	$5.50	$5.52	$5.52	2,745
2022-12-27	$5.50	$5.58	$5.50	$5.50	$5.50	1,252
2022-12-23	$5.52	$5.56	$5.44	$5.55	$5.55	10,971
2022-12-22	$5.42	$5.50	$5.42	$5.50	$5.50	2,288
2022-12-21	$5.58	$5.58	$5.47	$5.47	$5.47	3,735
2022-12-20	$5.60	$5.60	$5.39	$5.39	$5.39	21,330
2022-12-19	$5.78	$5.78	$5.51	$5.55	$5.55	2,744
2022-12-16	$5.55	$5.80	$5.55	$5.77	$5.77	3,390
2022-12-15	$5.63	$5.66	$5.60	$5.60	$5.60	11,556
2022-12-14	$5.72	$5.80	$5.62	$5.70	$5.70	4,987
2022-12-13	$5.77	$5.78	$5.71	$5.71	$5.71	7,404
2022-12-12	$6.01	$6.02	$5.75	$5.75	$5.75	6,214
2022-12-09	$6.00	$6.02	$5.95	$5.95	$5.95	5,412
2022-12-08	$6.19	$6.20	$5.91	$6.07	$6.07	8,775
2022-12-07	$5.93	$6.32	$5.93	$6.22	$6.22	17,994
2022-12-06	$5.63	$6.14	$5.63	$6.09	$6.09	10,705
2022-12-05	$5.42	$6.00	$5.42	$5.60	$5.60	29,709
2022-12-02	$5.08	$5.50	$5.08	$5.40	$5.40	22,053
2022-12-01	$5.25	$5.37	$5.07	$5.28	$5.28	55,240
2022-11-30	$5.35	$5.35	$5.31	$5.35	$5.35	3,813
2022-11-29	$5.21	$5.27	$5.20	$5.27	$5.27	2,753
2022-11-28	$5.30	$5.30	$5.20	$5.20	$5.20	5,445
2022-11-25	$5.26	$5.26	$5.20	$5.26	$5.26	8,350
2022-11-23	$5.29	$5.29	$5.15	$5.27	$5.27	2,744
2022-11-22	$5.26	$5.27	$5.10	$5.11	$5.11	15,249
2022-11-21	$5.46	$5.46	$5.15	$5.19	$5.19	14,375
2022-11-18	$5.25	$5.50	$5.23	$5.40	$5.40	25,463
2022-11-17	$5.60	$5.60	$5.17	$5.22	$5.22	30,250
2022-11-16	$5.92	$5.92	$5.65	$5.68	$5.68	20,691
2022-11-15	$6.28	$6.37	$5.76	$5.85	$5.85	63,828
2022-11-14	$6.29	$6.30	$6.11	$6.28	$6.28	27,199
2022-11-11	$6.39	$6.39	$6.07	$6.23	$6.23	26,716
2022-11-10	$6.23	$6.35	$6.19	$6.27	$6.27	1,638
2022-11-09	$6.20	$6.26	$6.00	$6.06	$6.06	14,735
2022-11-08	$6.14	$6.18	$6.13	$6.18	$6.18	1,634
2022-11-07	$6.21	$6.22	$6.03	$6.22	$6.22	9,984
2022-11-04	$6.32	$6.35	$6.19	$6.25	$6.25	31,546
2022-11-03	$6.46	$6.46	$6.30	$6.38	$6.38	12,306
2022-11-02	$6.38	$6.40	$6.30	$6.40	$6.40	8,851
2022-11-01	$6.26	$6.44	$6.24	$6.39	$6.39	10,561
2022-10-31	$6.17	$6.39	$6.11	$6.36	$6.36	16,809
2022-10-28	$6.04	$6.33	$6.00	$6.12	$6.12	41,838
2022-10-27	$5.57	$6.35	$5.56	$6.07	$6.07	78,986
2022-10-26	$5.27	$5.51	$5.25	$5.42	$5.42	11,205
2022-10-25	$5.29	$5.38	$5.29	$5.34	$5.34	26,157
2022-10-24	$5.20	$5.35	$5.20	$5.32	$5.32	19,943
2022-10-21	$5.05	$5.20	$5.05	$5.20	$5.20	3,162
2022-10-20	$4.93	$5.14	$4.93	$5.00	$5.00	7,226
2022-10-19	$5.09	$5.14	$4.93	$4.93	$4.93	1,752
2022-10-18	$5.15	$5.15	$5.06	$5.06	$5.06	3,396
2022-10-17	$5.12	$5.24	$5.02	$5.04	$5.04	5,852
2022-10-14	$5.12	$5.12	$4.87	$4.87	$4.87	946
2022-10-13	$4.80	$4.99	$4.75	$4.99	$4.99	4,333
2022-10-12	$4.87	$4.93	$4.82	$4.93	$4.93	16,347
2022-10-11	$5.05	$5.05	$4.95	$4.95	$4.95	17,245
2022-10-10	$5.28	$5.28	$5.05	$5.07	$5.07	5,236
2022-10-07	$5.26	$5.60	$5.13	$5.13	$5.13	16,614
2022-10-06	$5.25	$5.29	$5.20	$5.29	$5.29	3,347
2022-10-05	$5.50	$5.53	$5.14	$5.34	$5.34	2,520
2022-10-04	$5.75	$5.86	$5.55	$5.55	$5.55	25,313
2022-10-03	$5.36	$5.68	$5.36	$5.52	$5.52	15,783
2022-09-30	$5.08	$5.29	$5.08	$5.20	$5.20	7,595
2022-09-29	$5.39	$5.39	$5.02	$5.20	$5.20	13,586
2022-09-28	$4.74	$5.39	$4.66	$5.35	$5.35	56,497
2022-09-27	$4.57	$4.57	$4.55	$4.55	$4.55	2,041
2022-09-26	$4.52	$4.64	$4.50	$4.50	$4.50	2,339
2022-09-23	$4.60	$4.70	$4.49	$4.56	$4.56	42,198
2022-09-22	$4.77	$4.77	$4.50	$4.67	$4.67	60,666
2022-09-21	$4.65	$4.65	$4.61	$4.61	$4.61	2,061
2022-09-20	$4.73	$4.73	$4.60	$4.64	$4.64	12,117
2022-09-19	$4.80	$4.81	$4.75	$4.81	$4.81	6,850
2022-09-16	$4.82	$4.94	$4.82	$4.89	$4.89	16,719
2022-09-15	$4.95	$4.95	$4.88	$4.91	$4.91	6,010
2022-09-14	$5.10	$5.10	$4.87	$5.00	$5.00	17,117
2022-09-13	$5.21	$5.22	$5.02	$5.11	$5.11	11,240
2022-09-12	$5.46	$5.46	$5.31	$5.31	$5.31	2,473
2022-09-09	$5.53	$5.53	$5.30	$5.40	$5.40	10,953
2022-09-08	$5.32	$5.49	$5.26	$5.28	$5.28	16,590
2022-09-07	$5.24	$5.35	$5.24	$5.35	$5.35	7,645
2022-09-06	$5.32	$5.32	$5.20	$5.24	$5.24	2,370
2022-09-02	$5.42	$5.42	$5.04	$5.27	$5.27	11,012
2022-09-01	$5.51	$5.51	$5.11	$5.33	$5.33	15,823
2022-08-31	$5.24	$5.55	$5.24	$5.39	$5.39	13,977
2022-08-30	$5.69	$5.72	$5.40	$5.42	$5.42	8,676
2022-08-29	$5.68	$5.69	$5.46	$5.54	$5.54	6,001
2022-08-26	$6.06	$6.06	$5.60	$5.60	$5.60	16,291
2022-08-25	$5.53	$6.09	$5.53	$6.00	$6.00	38,086
2022-08-24	$5.26	$5.54	$5.23	$5.51	$5.51	14,948
2022-08-23	$5.12	$5.44	$5.12	$5.32	$5.32	19,706
2022-08-22	$5.22	$5.22	$5.02	$5.12	$5.12	15,532
2022-08-19	$5.12	$5.49	$4.99	$5.31	$5.31	42,730
2022-08-18	$4.95	$5.13	$4.95	$5.13	$5.13	27,636
2022-08-17	$5.31	$5.31	$4.82	$5.02	$5.02	99,071
2022-08-16	$5.60	$5.61	$5.00	$5.29	$5.29	136,130
2022-08-15	$6.11	$6.22	$5.70	$5.91	$5.91	125,167
2022-08-12	$6.02	$6.36	$5.72	$6.32	$6.32	49,986
2022-08-11	$6.42	$6.58	$5.34	$5.80	$5.80	143,683
2022-08-10	$6.12	$6.41	$5.95	$6.41	$6.41	68,073
2022-08-09	$5.93	$6.25	$5.76	$5.95	$5.95	46,243
2022-08-08	$6.25	$6.34	$5.81	$6.00	$6.00	106,735
2022-08-05	$5.89	$6.35	$5.50	$6.25	$6.25	74,195
2022-08-04	$5.00	$6.12	$5.00	$5.76	$5.76	182,134
2022-08-03	$4.80	$4.92	$4.75	$4.91	$4.91	19,707
2022-08-02	$4.83	$4.89	$4.79	$4.82	$4.82	20,484
2022-08-01	$4.93	$5.19	$4.92	$4.98	$4.98	35,238
2022-07-29	$4.98	$4.98	$4.78	$4.93	$4.93	9,129
2022-07-28	$4.88	$4.99	$4.80	$4.90	$4.90	13,754
2022-07-27	$4.75	$4.98	$4.67	$4.81	$4.81	49,162
2022-07-26	$4.58	$4.70	$4.56	$4.66	$4.66	16,692
2022-07-25	$4.65	$4.65	$4.55	$4.61	$4.61	10,599
2022-07-22	$4.70	$4.70	$4.40	$4.61	$4.61	30,133
2022-07-21	$4.44	$4.87	$4.33	$4.62	$4.62	45,196
2022-07-20	$4.26	$4.44	$4.25	$4.44	$4.44	22,034
2022-07-19	$4.34	$4.37	$4.16	$4.23	$4.23	86,492
2022-07-18	$4.25	$4.35	$4.16	$4.25	$4.25	14,266
2022-07-15	$4.31	$4.31	$4.19	$4.24	$4.24	23,115
2022-07-14	$4.00	$4.35	$4.00	$4.25	$4.25	50,229
2022-07-13	$3.95	$3.96	$3.88	$3.96	$3.96	2,292
2022-07-12	$4.00	$4.00	$3.93	$3.93	$3.93	1,380
2022-07-11	$3.97	$3.97	$3.91	$3.92	$3.92	4,767
2022-07-08	$3.90	$3.99	$3.85	$3.99	$3.99	4,721
2022-07-07	$3.84	$3.84	$3.80	$3.84	$3.84	2,766
2022-07-06	$3.78	$3.83	$3.78	$3.79	$3.79	2,796
2022-07-05	$3.68	$3.88	$3.68	$3.80	$3.80	11,450
2022-07-01	$3.88	$3.97	$3.72	$3.80	$3.80	87,079
2022-06-30	$4.02	$4.02	$3.81	$3.95	$3.95	8,464
2022-06-29	$3.78	$3.87	$3.78	$3.80	$3.80	4,978
2022-06-28	$3.94	$3.97	$3.80	$3.80	$3.80	3,697
2022-06-27	$3.98	$4.00	$3.82	$3.84	$3.84	10,522
2022-06-24	$3.94	$3.94	$3.74	$3.85	$3.85	9,362
2022-06-23	$3.77	$3.92	$3.77	$3.82	$3.82	4,384
2022-06-22	$3.99	$3.99	$3.75	$3.77	$3.77	5,913
2022-06-21	$3.84	$3.84	$3.73	$3.75	$3.75	3,307
2022-06-17	$3.78	$3.91	$3.70	$3.72	$3.72	7,950
2022-06-16	$3.95	$3.95	$3.75	$3.75	$3.75	11,777
2022-06-15	$3.96	$3.96	$3.78	$3.78	$3.78	3,019
2022-06-14	$3.81	$3.89	$3.75	$3.75	$3.75	15,928
2022-06-13	$4.09	$4.09	$3.78	$3.81	$3.81	26,948
2022-06-10	$4.08	$4.11	$4.05	$4.06	$4.06	2,690
2022-06-09	$4.10	$4.18	$4.10	$4.15	$4.15	6,477
2022-06-08	$4.14	$4.16	$4.12	$4.14	$4.14	2,836
2022-06-07	$4.13	$4.17	$4.10	$4.11	$4.11	5,496
2022-06-06	$4.25	$4.25	$4.04	$4.06	$4.06	8,936
2022-06-03	$4.24	$4.24	$4.07	$4.07	$4.07	4,357
2022-06-02	$4.14	$4.28	$4.14	$4.23	$4.23	7,548
2022-06-01	$4.20	$4.20	$4.12	$4.16	$4.16	9,187
2022-05-31	$4.28	$4.29	$4.20	$4.20	$4.20	1,354
2022-05-27	$4.27	$4.27	$4.11	$4.19	$4.19	5,207
2022-05-26	$4.21	$4.21	$4.05	$4.18	$4.18	9,471
2022-05-25	$4.25	$4.25	$4.07	$4.14	$4.14	5,458
2022-05-24	$4.39	$4.39	$4.09	$4.16	$4.16	25,157
2022-05-23	$4.41	$4.44	$4.32	$4.35	$4.35	4,002
2022-05-20	$4.41	$4.41	$4.13	$4.31	$4.31	20,524
2022-05-19	$4.24	$4.34	$4.18	$4.34	$4.34	6,924
2022-05-18	$4.36	$4.36	$4.08	$4.20	$4.20	12,999
2022-05-17	$4.15	$4.39	$4.15	$4.30	$4.30	15,141
2022-05-16	$4.15	$4.23	$4.15	$4.23	$4.23	5,764
2022-05-13	$4.15	$4.22	$4.10	$4.22	$4.22	14,956
2022-05-12	$4.21	$4.22	$4.08	$4.10	$4.10	15,462
2022-05-11	$4.18	$4.23	$4.18	$4.23	$4.23	2,966
2022-05-10	$4.22	$4.24	$4.18	$4.24	$4.24	6,914
2022-05-09	$4.42	$4.43	$4.20	$4.20	$4.20	9,395
2022-05-06	$4.65	$4.65	$4.39	$4.39	$4.39	8,659
2022-05-05	$4.63	$4.63	$4.51	$4.59	$4.59	3,058
2022-05-04	$4.40	$4.67	$4.40	$4.65	$4.65	10,614
2022-05-03	$4.45	$4.49	$4.35	$4.47	$4.47	6,530
2022-05-02	$4.47	$4.47	$4.27	$4.36	$4.36	105,333
2022-04-29	$4.63	$4.75	$4.34	$4.49	$4.49	10,940
2022-04-28	$4.62	$4.79	$4.37	$4.59	$4.59	24,695
2022-04-27	$4.45	$4.89	$4.41	$4.61	$4.61	19,379
2022-04-26	$4.49	$4.49	$4.25	$4.35	$4.35	36,864
2022-04-25	$4.30	$4.56	$4.27	$4.31	$4.31	13,828
2022-04-22	$4.76	$4.80	$4.35	$4.36	$4.36	14,735
2022-04-21	$4.87	$4.98	$4.63	$4.63	$4.63	27,598
2022-04-20	$4.84	$4.98	$4.81	$4.85	$4.85	30,468
2022-04-19	$4.95	$5.03	$4.80	$4.90	$4.90	9,492
2022-04-18	$5.11	$5.15	$4.93	$5.04	$5.04	42,137
2022-04-14	$4.95	$5.07	$4.95	$5.04	$5.04	15,403
2022-04-13	$4.99	$5.17	$4.95	$5.04	$5.04	24,222
2022-04-12	$4.95	$5.24	$4.88	$5.05	$5.05	75,972
2022-04-11	$4.84	$4.95	$4.70	$4.95	$4.95	44,563
2022-04-08	$4.83	$4.88	$4.66	$4.82	$4.82	19,134
2022-04-07	$4.85	$4.85	$4.72	$4.78	$4.78	8,145
2022-04-06	$4.71	$4.84	$4.55	$4.81	$4.81	15,943
2022-04-05	$4.77	$4.90	$4.71	$4.89	$4.89	32,640
2022-04-04	$4.54	$4.85	$4.46	$4.77	$4.77	71,795
2022-04-01	$4.41	$5.00	$4.21	$4.56	$4.56	641,509
2022-03-31	$4.44	$4.56	$4.44	$4.48	$4.48	11,346
2022-03-30	$4.55	$4.56	$4.42	$4.49	$4.49	14,046
2022-03-29	$4.42	$4.71	$4.42	$4.54	$4.54	209,196
2022-03-28	$4.39	$4.53	$4.30	$4.37	$4.37	19,369
2022-03-25	$4.28	$4.29	$4.18	$4.25	$4.25	6,744
2022-03-24	$4.26	$4.34	$4.25	$4.25	$4.25	12,409
2022-03-23	$4.36	$4.46	$4.35	$4.39	$4.39	9,727
2022-03-22	$4.45	$4.50	$4.32	$4.41	$4.41	34,370
2022-03-21	$4.41	$4.50	$4.23	$4.50	$4.50	15,872
2022-03-18	$4.10	$4.38	$4.10	$4.30	$4.30	29,008
2022-03-17	$4.07	$4.15	$4.05	$4.15	$4.15	7,026
2022-03-16	$3.99	$4.10	$3.99	$4.03	$4.03	11,787
2022-03-15	$3.94	$4.00	$3.92	$3.92	$3.92	32,119
2022-03-14	$4.24	$4.24	$3.91	$3.91	$3.91	56,043
2022-03-11	$4.30	$4.33	$4.12	$4.13	$4.13	31,305
2022-03-10	$4.40	$4.40	$4.30	$4.35	$4.35	14,159
2022-03-09	$4.20	$4.58	$4.12	$4.40	$4.40	96,095
2022-03-08	$4.13	$4.27	$4.05	$4.22	$4.22	69,499
2022-03-07	$4.20	$4.26	$4.05	$4.08	$4.08	78,380
2022-03-04	$4.29	$4.37	$4.14	$4.34	$4.34	11,058
2022-03-03	$4.42	$4.42	$4.28	$4.37	$4.37	11,287
2022-03-02	$4.31	$4.43	$4.30	$4.37	$4.37	14,181
2022-03-01	$4.34	$4.49	$4.26	$4.26	$4.26	10,472
2022-02-28	$4.35	$4.43	$4.35	$4.38	$4.38	4,756
2022-02-25	$4.36	$4.49	$4.26	$4.45	$4.45	13,092
2022-02-24	$4.35	$4.41	$4.31	$4.33	$4.33	14,944
2022-02-23	$4.50	$4.54	$4.38	$4.38	$4.38	28,462
2022-02-22	$4.62	$4.62	$4.48	$4.50	$4.50	8,730
2022-02-18	$4.62	$4.62	$4.50	$4.59	$4.59	6,033
2022-02-17	$4.62	$4.62	$4.53	$4.55	$4.55	4,251
2022-02-16	$4.48	$4.61	$4.48	$4.55	$4.55	3,847
2022-02-15	$4.50	$4.67	$4.50	$4.57	$4.57	6,833
2022-02-14	$4.74	$4.74	$4.40	$4.50	$4.50	19,273
2022-02-11	$4.74	$4.75	$4.63	$4.71	$4.71	6,877
2022-02-10	$4.67	$4.74	$4.62	$4.72	$4.72	20,920
2022-02-09	$4.70	$4.70	$4.56	$4.64	$4.64	12,834
2022-02-08	$4.71	$4.71	$4.69	$4.69	$4.69	4,122
2022-02-07	$4.65	$4.70	$4.55	$4.69	$4.69	21,625
2022-02-04	$4.47	$4.67	$4.47	$4.62	$4.62	42,783
2022-02-03	$4.66	$4.73	$4.57	$4.57	$4.57	5,127
2022-02-02	$4.87	$4.87	$4.68	$4.80	$4.80	5,341
2022-02-01	$4.66	$4.91	$4.65	$4.87	$4.87	29,275
2022-01-31	$4.58	$4.66	$4.58	$4.66	$4.66	2,852
2022-01-28	$4.62	$4.74	$4.55	$4.57	$4.57	26,988
2022-01-27	$4.79	$4.79	$4.62	$4.64	$4.64	4,771
2022-01-26	$4.58	$4.86	$4.58	$4.79	$4.79	70,815
2022-01-25	$4.55	$4.59	$4.50	$4.56	$4.56	15,189
2022-01-24	$4.63	$4.63	$4.50	$4.55	$4.55	23,782
2022-01-21	$4.71	$4.81	$4.61	$4.65	$4.65	30,622
2022-01-20	$4.78	$4.89	$4.74	$4.81	$4.81	27,036
2022-01-19	$4.80	$4.85	$4.62	$4.80	$4.80	29,982
2022-01-18	$4.95	$5.04	$4.81	$4.83	$4.83	27,486
2022-01-14	$5.25	$5.25	$4.82	$5.03	$5.03	18,706
2022-01-13	$5.14	$5.44	$5.11	$5.16	$5.16	99,356
2022-01-12	$4.66	$5.22	$4.66	$5.12	$5.12	110,729
2022-01-11	$4.35	$4.78	$4.28	$4.69	$4.69	211,685
2022-01-10	$4.12	$4.14	$4.05	$4.05	$4.05	10,198
2022-01-07	$4.19	$4.21	$4.10	$4.21	$4.21	6,541
2022-01-06	$4.18	$4.24	$4.08	$4.19	$4.19	15,443
2022-01-05	$4.20	$4.38	$4.16	$4.20	$4.20	28,406
2022-01-04	$4.23	$4.24	$4.16	$4.22	$4.22	15,864
2022-01-03	$4.10	$4.25	$4.09	$4.16	$4.16	11,398
2021-12-31	$4.15	$4.20	$4.06	$4.13	$4.13	18,290
2021-12-30	$4.18	$4.26	$4.03	$4.20	$4.20	30,566
2021-12-29	$4.18	$4.24	$4.09	$4.12	$4.12	22,783
2021-12-28	$4.05	$4.14	$4.05	$4.12	$4.12	10,978
2021-12-27	$4.20	$4.20	$4.03	$4.11	$4.11	21,642
2021-12-23	$4.11	$4.16	$4.07	$4.09	$4.09	9,366
2021-12-22	$4.02	$4.19	$4.02	$4.17	$4.17	4,832
2021-12-21	$3.99	$4.17	$3.99	$4.09	$4.09	9,583
2021-12-20	$4.09	$4.14	$3.98	$4.12	$4.12	30,287
2021-12-17	$4.19	$4.19	$3.95	$4.15	$4.15	10,317
2021-12-16	$4.10	$4.23	$4.03	$4.14	$4.14	14,246
2021-12-15	$4.18	$4.18	$4.10	$4.14	$4.14	9,510
2021-12-14	$4.20	$4.25	$4.05	$4.15	$4.15	16,567
2021-12-13	$4.30	$4.41	$4.21	$4.25	$4.25	27,401
2021-12-10	$4.34	$4.47	$4.26	$4.28	$4.28	14,093
2021-12-09	$4.37	$4.37	$4.21	$4.30	$4.30	9,384
2021-12-08	$4.25	$4.50	$4.25	$4.32	$4.32	10,285
2021-12-07	$4.21	$4.31	$4.19	$4.25	$4.25	7,973
2021-12-06	$4.22	$4.34	$4.12	$4.18	$4.18	39,744
2021-12-03	$4.51	$4.56	$4.16	$4.22	$4.22	89,068
2021-12-02	$4.29	$4.52	$4.29	$4.38	$4.38	61,785
2021-12-01	$4.48	$4.54	$4.42	$4.47	$4.47	9,487
2021-11-30	$4.47	$4.50	$4.29	$4.41	$4.41	24,629
2021-11-29	$4.60	$4.67	$4.50	$4.50	$4.50	47,816
2021-11-26	$4.71	$4.71	$4.51	$4.54	$4.54	19,352
2021-11-24	$4.77	$4.77	$4.58	$4.72	$4.72	16,505
2021-11-23	$4.79	$4.82	$4.56	$4.68	$4.68	17,354
2021-11-22	$5.00	$5.13	$4.73	$4.75	$4.75	90,187
2021-11-19	$5.11	$5.29	$4.98	$4.98	$4.98	13,519
2021-11-18	$5.31	$5.64	$5.18	$5.18	$5.18	45,583
2021-11-17	$5.26	$5.57	$4.85	$5.31	$5.31	140,916
2021-11-16	$5.82	$5.82	$5.15	$5.22	$5.22	72,199
2021-11-15	$5.90	$5.90	$5.66	$5.84	$5.84	24,255
2021-11-12	$5.27	$5.92	$5.27	$5.85	$5.85	118,741
2021-11-11	$4.85	$5.50	$4.77	$5.43	$5.43	126,988
2021-11-10	$4.89	$4.95	$4.86	$4.94	$4.94	28,419
2021-11-09	$4.84	$4.95	$4.82	$4.92	$4.92	39,043
2021-11-08	$4.94	$4.94	$4.80	$4.90	$4.90	22,763
2021-11-05	$4.68	$4.95	$4.68	$4.89	$4.89	21,631
2021-11-04	$4.87	$4.95	$4.81	$4.88	$4.88	24,043
2021-11-03	$4.98	$4.98	$4.90	$4.91	$4.91	33,332
2021-11-02	$4.90	$5.08	$4.89	$4.98	$4.98	65,738
2021-11-01	$4.86	$4.96	$4.85	$4.85	$4.85	22,807
2021-10-29	$4.82	$4.93	$4.82	$4.82	$4.82	14,135
2021-10-28	$4.84	$5.18	$4.84	$4.91	$4.91	94,708
2021-10-27	$4.89	$4.98	$4.87	$4.90	$4.90	11,295
2021-10-26	$4.82	$4.95	$4.80	$4.89	$4.89	11,117
2021-10-25	$4.83	$4.94	$4.76	$4.87	$4.87	29,608
2021-10-22	$5.05	$5.05	$4.86	$4.90	$4.90	24,374
2021-10-21	$5.25	$5.28	$5.05	$5.05	$5.05	30,422
2021-10-20	$5.05	$5.39	$4.95	$5.21	$5.21	95,113
2021-10-19	$4.82	$5.10	$4.65	$4.96	$4.96	70,504
2021-10-18	$4.80	$5.07	$4.70	$4.80	$4.80	105,209
2021-10-15	$4.58	$4.85	$4.58	$4.82	$4.82	33,305
2021-10-14	$4.64	$4.69	$4.60	$4.61	$4.61	14,544
2021-10-13	$4.36	$4.69	$4.36	$4.69	$4.69	23,720
2021-10-12	$4.58	$4.65	$4.51	$4.58	$4.58	15,428
2021-10-11	$4.73	$4.74	$4.56	$4.70	$4.70	4,865
2021-10-08	$4.69	$4.71	$4.61	$4.71	$4.71	6,900
2021-10-07	$4.64	$4.70	$4.57	$4.70	$4.70	14,153
2021-10-06	$4.58	$4.60	$4.39	$4.60	$4.60	4,040
2021-10-05	$4.45	$4.58	$4.37	$4.56	$4.56	10,012
2021-10-04	$4.64	$4.68	$4.42	$4.49	$4.49	12,911
2021-10-01	$4.54	$4.63	$4.42	$4.60	$4.60	15,738
2021-09-30	$4.46	$4.75	$4.42	$4.58	$4.58	57,445
2021-09-29	$4.45	$4.53	$4.34	$4.46	$4.46	30,265
2021-09-28	$4.56	$4.64	$4.41	$4.45	$4.45	20,798
2021-09-27	$4.61	$4.65	$4.49	$4.60	$4.60	25,668
2021-09-24	$4.60	$4.68	$4.46	$4.64	$4.64	28,826
2021-09-23	$4.45	$4.60	$4.41	$4.52	$4.52	8,453
2021-09-22	$4.40	$4.55	$4.35	$4.55	$4.55	15,734
2021-09-21	$4.25	$4.50	$4.25	$4.42	$4.42	29,455
2021-09-20	$4.39	$4.40	$4.20	$4.37	$4.37	20,062
2021-09-17	$4.52	$4.60	$4.36	$4.45	$4.45	34,002
2021-09-16	$4.52	$4.60	$4.41	$4.51	$4.51	59,798
2021-09-15	$4.54	$4.60	$4.49	$4.55	$4.55	42,432
2021-09-14	$4.53	$4.55	$4.43	$4.52	$4.52	44,372
2021-09-13	$4.67	$4.67	$4.50	$4.52	$4.52	26,100
2021-09-10	$4.70	$4.80	$4.62	$4.70	$4.70	35,363
2021-09-09	$4.72	$4.78	$4.62	$4.65	$4.65	22,136
2021-09-08	$4.71	$4.80	$4.61	$4.66	$4.66	18,844
2021-09-07	$4.69	$4.83	$4.62	$4.75	$4.75	58,955
2021-09-03	$4.77	$4.89	$4.60	$4.66	$4.66	44,667
2021-09-02	$4.68	$4.85	$4.65	$4.72	$4.72	32,503
2021-09-01	$4.74	$4.80	$4.66	$4.66	$4.66	30,982
2021-08-31	$4.67	$4.80	$4.59	$4.66	$4.66	36,422
2021-08-30	$4.66	$4.80	$4.35	$4.65	$4.65	102,116
2021-08-27	$4.65	$4.84	$4.65	$4.70	$4.70	50,843
2021-08-26	$4.67	$4.74	$4.61	$4.65	$4.65	19,494
2021-08-25	$4.77	$4.82	$4.65	$4.66	$4.66	41,003
2021-08-24	$4.94	$4.96	$4.76	$4.79	$4.79	42,875
2021-08-23	$5.20	$5.30	$4.95	$4.98	$4.98	75,721
2021-08-20	$4.84	$5.32	$4.78	$5.16	$5.16	135,077
2021-08-19	$5.16	$5.17	$4.67	$4.96	$4.96	69,913
2021-08-18	$4.97	$5.35	$4.97	$5.12	$5.12	121,406
2021-08-17	$4.86	$5.17	$4.56	$5.02	$5.02	238,660
2021-08-16	$5.37	$5.50	$5.00	$5.27	$5.27	642,239
2021-08-13	$4.48	$6.37	$4.40	$5.11	$5.11	7,987,322
2021-08-12	$4.10	$4.10	$4.02	$4.10	$4.10	304,860
2021-08-11	$4.14	$4.14	$4.02	$4.06	$4.06	7,067
2021-08-10	$4.13	$4.18	$4.02	$4.08	$4.08	11,406
2021-08-09	$4.18	$4.18	$4.07	$4.09	$4.09	10,160
2021-08-06	$4.01	$4.30	$4.01	$4.20	$4.20	70,558
2021-08-05	$4.11	$4.11	$3.97	$4.08	$4.08	9,120
2021-08-04	$4.07	$4.20	$3.96	$4.03	$4.03	6,844
2021-08-03	$4.08	$4.20	$3.96	$4.10	$4.10	7,425
2021-08-02	$4.08	$4.23	$4.08	$4.15	$4.15	16,527
2021-07-30	$4.00	$4.19	$4.00	$4.15	$4.15	34,013
2021-07-29	$4.07	$4.10	$3.95	$4.02	$4.02	23,695
2021-07-28	$4.04	$4.14	$3.96	$4.02	$4.02	8,639
2021-07-27	$4.07	$4.11	$3.98	$3.98	$3.98	2,240
2021-07-26	$4.11	$4.16	$4.02	$4.02	$4.02	8,699
2021-07-23	$4.09	$4.23	$4.06	$4.11	$4.11	8,827
2021-07-22	$4.16	$4.40	$4.10	$4.23	$4.23	43,537
2021-07-21	$4.09	$4.17	$4.01	$4.11	$4.11	17,636
2021-07-20	$4.05	$4.11	$3.97	$4.00	$4.00	17,818
2021-07-19	$3.95	$4.15	$3.84	$4.10	$4.10	50,688
2021-07-16	$4.06	$4.07	$3.90	$3.96	$3.96	6,470
2021-07-15	$4.00	$4.18	$3.94	$4.01	$4.01	19,930
2021-07-14	$4.20	$4.44	$4.00	$4.02	$4.02	26,597
2021-07-13	$4.30	$4.58	$4.18	$4.22	$4.22	43,177
2021-07-12	$4.23	$4.48	$4.23	$4.33	$4.33	22,393
2021-07-09	$4.06	$4.26	$4.06	$4.20	$4.20	21,400
2021-07-08	$4.18	$4.23	$4.00	$4.13	$4.13	33,404
2021-07-07	$4.38	$4.38	$4.01	$4.18	$4.18	59,388
2021-07-06	$4.34	$4.36	$4.16	$4.27	$4.27	35,462
2021-07-02	$4.55	$4.58	$4.25	$4.29	$4.29	27,724
2021-07-01	$4.56	$4.64	$4.39	$4.41	$4.41	10,659
2021-06-30	$4.79	$4.86	$4.40	$4.50	$4.50	81,087
2021-06-29	$4.42	$4.70	$4.41	$4.70	$4.70	77,345
2021-06-28	$4.47	$4.60	$4.29	$4.42	$4.42	19,562
2021-06-25	$4.34	$4.54	$4.24	$4.50	$4.50	26,784
2021-06-24	$4.38	$4.42	$4.19	$4.29	$4.29	33,992
2021-06-23	$4.21	$4.32	$4.19	$4.24	$4.24	31,135
2021-06-22	$4.28	$4.29	$4.22	$4.25	$4.25	27,768
2021-06-21	$4.25	$4.36	$4.20	$4.25	$4.25	65,358
2021-06-18	$4.20	$4.45	$4.20	$4.25	$4.25	24,935
2021-06-17	$4.32	$4.36	$4.21	$4.25	$4.25	28,233
2021-06-16	$4.30	$4.39	$4.28	$4.32	$4.32	45,229
2021-06-15	$4.24	$4.40	$4.21	$4.29	$4.29	31,860
2021-06-14	$4.31	$4.45	$4.20	$4.26	$4.26	41,383
2021-06-11	$4.36	$4.48	$4.20	$4.27	$4.27	33,935
2021-06-10	$4.30	$4.43	$4.22	$4.28	$4.28	39,761
2021-06-09	$4.26	$4.30	$4.15	$4.27	$4.27	27,000
2021-06-08	$4.46	$4.46	$4.23	$4.26	$4.26	32,620
2021-06-07	$4.34	$4.48	$4.20	$4.41	$4.41	39,279
2021-06-04	$4.27	$4.49	$4.16	$4.30	$4.30	102,296
2021-06-03	$4.16	$4.27	$4.09	$4.24	$4.24	14,908
2021-06-02	$4.12	$4.25	$4.12	$4.20	$4.20	13,382
2021-06-01	$4.30	$4.30	$4.13	$4.26	$4.26	55,786
2021-05-28	$4.19	$4.30	$4.12	$4.21	$4.21	44,794
2021-05-27	$4.31	$4.31	$4.10	$4.13	$4.13	14,405
2021-05-26	$4.27	$4.27	$4.16	$4.26	$4.26	14,134
2021-05-25	$4.36	$4.36	$4.20	$4.21	$4.21	25,096
2021-05-24	$4.36	$4.36	$4.16	$4.36	$4.36	13,422
2021-05-21	$4.37	$4.37	$4.23	$4.26	$4.26	9,320
2021-05-20	$4.43	$4.43	$4.22	$4.27	$4.27	11,818
2021-05-19	$4.29	$4.47	$4.20	$4.39	$4.39	25,037
2021-05-18	$4.15	$4.41	$4.15	$4.23	$4.23	6,382
2021-05-17	$4.06	$4.15	$4.05	$4.13	$4.13	7,468
2021-05-14	$3.95	$4.41	$3.95	$4.15	$4.15	62,958
2021-05-13	$4.38	$4.56	$4.32	$4.32	$4.32	14,774
2021-05-12	$4.70	$4.82	$4.35	$4.36	$4.36	15,462
2021-05-11	$4.69	$4.89	$4.60	$4.83	$4.83	17,064
2021-05-10	$5.05	$5.08	$4.77	$4.81	$4.81	25,684
2021-05-07	$4.75	$5.11	$4.75	$5.11	$5.11	40,703
2021-05-06	$4.66	$4.86	$4.60	$4.66	$4.66	91,821
2021-05-05	$4.64	$4.85	$4.64	$4.69	$4.69	57,552
2021-05-04	$4.51	$4.87	$4.47	$4.57	$4.57	116,277
2021-05-03	$4.62	$4.76	$4.40	$4.53	$4.53	24,864
2021-04-30	$4.66	$4.78	$4.57	$4.69	$4.69	43,372
2021-04-29	$4.60	$4.71	$4.46	$4.70	$4.70	43,092
2021-04-28	$4.52	$4.60	$4.41	$4.60	$4.60	11,093
2021-04-27	$4.45	$4.51	$4.44	$4.51	$4.51	12,810
2021-04-26	$4.30	$4.48	$4.17	$4.45	$4.45	20,174
2021-04-23	$4.05	$4.30	$4.04	$4.16	$4.16	17,796
2021-04-22	$3.96	$4.11	$3.96	$4.06	$4.06	10,579
2021-04-21	$4.04	$4.08	$3.92	$3.95	$3.95	17,869
2021-04-20	$3.90	$4.03	$3.88	$3.91	$3.91	33,667
2021-04-19	$3.89	$3.96	$3.83	$3.91	$3.91	11,656
2021-04-16	$4.15	$4.19	$3.82	$3.85	$3.85	123,700
2021-04-15	$4.36	$4.44	$4.15	$4.21	$4.21	13,496
2021-04-14	$4.31	$4.47	$4.23	$4.26	$4.26	20,738
2021-04-13	$4.42	$4.42	$4.20	$4.25	$4.25	26,451
2021-04-12	$4.51	$4.86	$4.38	$4.49	$4.49	47,242
2021-04-09	$4.42	$4.66	$4.39	$4.55	$4.55	28,771
2021-04-08	$4.49	$4.49	$4.31	$4.47	$4.47	25,925
2021-04-07	$4.31	$4.50	$4.17	$4.40	$4.40	39,603
2021-04-06	$4.15	$4.40	$4.10	$4.27	$4.27	35,107
2021-04-05	$4.43	$4.50	$4.16	$4.16	$4.16	52,067
2021-04-01	$4.19	$4.52	$4.19	$4.43	$4.43	100,349
2021-03-31	$4.49	$4.59	$4.31	$4.35	$4.35	33,656
2021-03-30	$4.31	$4.49	$4.29	$4.42	$4.42	8,745
2021-03-29	$4.50	$4.50	$4.23	$4.30	$4.30	29,119
2021-03-26	$4.50	$4.55	$4.38	$4.38	$4.38	6,796
2021-03-25	$4.30	$4.58	$4.15	$4.49	$4.49	29,570
2021-03-24	$4.30	$4.54	$4.30	$4.33	$4.33	31,761
2021-03-23	$4.84	$4.84	$4.28	$4.32	$4.32	51,468
2021-03-22	$4.85	$4.94	$4.67	$4.85	$4.85	49,265
2021-03-19	$4.75	$4.85	$4.62	$4.74	$4.74	60,083
2021-03-18	$4.82	$4.88	$4.55	$4.60	$4.60	71,696
2021-03-17	$4.73	$4.84	$4.60	$4.77	$4.77	24,772
2021-03-16	$4.88	$4.94	$4.67	$4.82	$4.82	33,032
2021-03-15	$4.78	$4.84	$4.64	$4.77	$4.77	15,593
2021-03-12	$4.65	$4.82	$4.58	$4.71	$4.71	26,227
2021-03-11	$4.70	$4.75	$4.50	$4.58	$4.58	53,318
2021-03-10	$4.20	$4.50	$4.20	$4.50	$4.50	73,049
2021-03-09	$4.10	$4.22	$4.05	$4.05	$4.05	93,202
2021-03-08	$4.03	$4.29	$3.89	$4.10	$4.10	34,688
2021-03-05	$4.40	$4.46	$3.86	$4.07	$4.07	166,513
2021-03-04	$5.05	$5.20	$4.03	$4.35	$4.35	179,706
2021-03-03	$5.17	$5.36	$4.99	$5.03	$5.03	25,282
2021-03-02	$5.54	$5.68	$5.25	$5.30	$5.30	45,433
2021-03-01	$5.11	$5.56	$5.05	$5.40	$5.40	56,224
2021-02-26	$5.11	$5.36	$4.82	$4.93	$4.93	48,606
2021-02-25	$5.96	$6.11	$5.18	$5.22	$5.22	61,797
2021-02-24	$5.11	$5.90	$5.02	$5.79	$5.79	75,082
2021-02-23	$5.25	$5.48	$4.76	$4.95	$4.95	198,857
2021-02-22	$6.72	$6.99	$5.76	$5.80	$5.80	105,060
2021-02-19	$7.08	$7.39	$6.76	$6.86	$6.86	106,595
2021-02-18	$6.44	$7.47	$6.11	$6.81	$6.81	391,555
2021-02-17	$6.53	$6.65	$6.10	$6.45	$6.45	49,800
2021-02-16	$6.69	$6.70	$6.25	$6.46	$6.46	57,164
2021-02-12	$6.17	$6.85	$5.95	$6.75	$6.75	210,462
2021-02-11	$5.79	$7.83	$5.67	$6.80	$6.80	727,375
2021-02-10	$6.06	$6.06	$5.43	$5.81	$5.81	77,653
2021-02-09	$5.62	$6.20	$5.57	$6.01	$6.01	163,901
2021-02-08	$5.55	$5.69	$5.50	$5.67	$5.67	60,940
2021-02-05	$5.74	$5.75	$5.25	$5.36	$5.36	42,110
2021-02-04	$5.22	$5.68	$5.21	$5.67	$5.67	58,114
2021-02-03	$5.07	$5.34	$5.07	$5.15	$5.15	47,646
2021-02-02	$5.04	$5.15	$4.89	$5.12	$5.12	15,133
2021-02-01	$4.87	$5.08	$4.80	$5.05	$5.05	47,983
2021-01-29	$4.88	$5.07	$4.78	$4.81	$4.81	38,475
2021-01-28	$5.08	$5.09	$4.76	$4.96	$4.96	27,916
2021-01-27	$5.45	$5.46	$4.90	$5.01	$5.01	118,657
2021-01-26	$5.40	$5.74	$5.02	$5.72	$5.72	179,581
2021-01-25	$5.18	$5.25	$4.73	$5.14	$5.14	150,656
2021-01-22	$4.92	$4.98	$4.76	$4.90	$4.90	36,540
2021-01-21	$4.90	$5.00	$4.67	$4.93	$4.93	49,095
2021-01-20	$5.05	$5.23	$4.63	$4.79	$4.79	88,145
2021-01-19	$4.69	$5.09	$4.55	$5.08	$5.08	139,401
2021-01-15	$4.82	$4.82	$4.41	$4.56	$4.56	77,294
2021-01-14	$4.20	$5.11	$4.19	$4.70	$4.70	133,022
2021-01-13	$4.32	$4.32	$4.10	$4.22	$4.22	34,590
2021-01-12	$4.11	$4.47	$4.02	$4.28	$4.28	133,139
2021-01-11	$4.21	$4.31	$4.08	$4.13	$4.13	26,659
2021-01-08	$4.17	$4.33	$4.10	$4.18	$4.18	20,900
2021-01-07	$4.10	$4.22	$4.04	$4.14	$4.14	25,472
2021-01-06	$3.96	$4.33	$3.96	$4.04	$4.04	46,441
2021-01-05	$3.84	$4.10	$3.83	$3.97	$3.97	31,013
2021-01-04	$3.81	$3.88	$3.71	$3.83	$3.83	40,830
2020-12-31	$3.62	$3.70	$3.38	$3.63	$3.63	139,063
2020-12-30	$3.94	$3.97	$3.65	$3.69	$3.69	134,736
2020-12-29	$4.20	$4.20	$3.90	$4.01	$4.01	95,938
2020-12-28	$4.56	$4.62	$4.11	$4.25	$4.25	151,437
2020-12-24	$4.57	$4.65	$4.38	$4.47	$4.47	28,039
2020-12-23	$4.35	$5.33	$4.35	$4.66	$4.66	164,158
2020-12-22	$4.31	$4.38	$4.10	$4.34	$4.34	44,556
2020-12-21	$4.26	$4.42	$4.24	$4.39	$4.39	13,112
2020-12-18	$4.47	$4.60	$4.26	$4.35	$4.35	111,968
2020-12-17	$4.64	$4.64	$4.48	$4.55	$4.55	9,776
2020-12-16	$4.44	$4.63	$4.41	$4.56	$4.56	14,067
2020-12-15	$4.40	$4.48	$4.30	$4.44	$4.44	14,447
2020-12-14	$4.39	$4.46	$4.22	$4.35	$4.35	28,738
2020-12-11	$4.33	$4.48	$4.31	$4.45	$4.45	24,388
2020-12-10	$4.31	$4.47	$4.31	$4.40	$4.40	19,313
2020-12-09	$4.46	$4.66	$4.38	$4.48	$4.48	46,934
2020-12-08	$4.45	$4.51	$4.30	$4.46	$4.46	65,872
2020-12-07	$4.70	$4.70	$4.40	$4.53	$4.53	28,834
2020-12-04	$4.70	$4.78	$4.59	$4.66	$4.66	18,452
2020-12-03	$4.75	$4.75	$4.50	$4.64	$4.64	16,100
2020-12-02	$4.42	$4.73	$4.36	$4.68	$4.68	28,288
2020-12-01	$4.80	$4.95	$4.55	$4.60	$4.60	10,933
2020-11-30	$4.70	$4.87	$4.56	$4.72	$4.72	14,786
2020-11-27	$4.82	$4.91	$4.75	$4.77	$4.77	32,199
2020-11-25	$4.75	$4.92	$4.53	$4.86	$4.86	41,440
2020-11-24	$5.29	$5.29	$4.62	$4.67	$4.67	59,172
2020-11-23	$4.71	$5.38	$4.69	$5.35	$5.35	93,562
2020-11-20	$4.73	$5.04	$4.65	$4.72	$4.72	39,162
2020-11-19	$4.50	$5.05	$4.40	$4.80	$4.80	97,816
2020-11-18	$5.40	$5.40	$4.49	$4.53	$4.53	184,879
2020-11-17	$5.20	$5.77	$5.04	$5.51	$5.51	196,552
2020-11-16	$4.88	$5.20	$4.78	$5.15	$5.15	135,932
2020-11-13	$4.77	$4.90	$4.64	$4.89	$4.89	33,461
2020-11-12	$4.91	$4.95	$4.70	$4.77	$4.77	68,866
2020-11-11	$4.72	$4.92	$4.70	$4.86	$4.86	38,699
2020-11-10	$4.55	$4.95	$4.55	$4.74	$4.74	227,245
2020-11-09	$4.40	$4.63	$4.40	$4.54	$4.54	42,968
2020-11-06	$4.45	$4.49	$4.38	$4.45	$4.45	30,876
2020-11-05	$4.20	$4.50	$4.19	$4.46	$4.46	55,157
2020-11-04	$3.97	$4.13	$3.90	$4.09	$4.09	15,035
2020-11-03	$4.00	$4.24	$3.95	$3.98	$3.98	83,167
2020-11-02	$3.71	$3.95	$3.71	$3.95	$3.95	49,626
2020-10-30	$3.77	$3.89	$3.62	$3.69	$3.69	36,890
2020-10-29	$3.62	$3.80	$3.54	$3.75	$3.75	51,699
2020-10-28	$3.70	$3.87	$3.50	$3.59	$3.59	51,864
2020-10-27	$3.90	$3.90	$3.69	$3.74	$3.74	35,526
2020-10-26	$4.11	$4.20	$3.75	$3.77	$3.77	62,163
2020-10-23	$4.45	$4.48	$4.12	$4.15	$4.15	146,610
2020-10-22	$4.10	$4.75	$4.09	$4.49	$4.49	598,670
2020-10-21	$4.14	$4.35	$4.10	$4.26	$4.26	41,975
2020-10-20	$4.17	$4.28	$4.09	$4.22	$4.22	58,367
2020-10-19	$4.80	$4.80	$4.19	$4.22	$4.22	128,489
2020-10-16	$4.53	$5.13	$4.51	$4.79	$4.79	277,069
2020-10-15	$4.50	$4.66	$4.41	$4.58	$4.58	40,757
2020-10-14	$4.57	$4.60	$4.39	$4.58	$4.58	126,970
2020-10-13	$4.10	$4.72	$4.08	$4.49	$4.49	485,905
2020-10-12	$4.46	$4.48	$4.05	$4.17	$4.17	210,286
2020-10-09	$4.40	$4.61	$4.17	$4.49	$4.49	574,971
2020-10-08	$4.80	$5.17	$4.32	$4.79	$4.79	2,984,952
2020-10-07	$3.00	$7.47	$3.00	$5.74	$5.74	43,900,174
2020-10-06	$2.99	$3.10	$2.89	$2.98	$2.98	32,730
2020-10-05	$3.04	$3.11	$2.89	$2.89	$2.89	21,421
2020-10-02	$2.89	$2.97	$2.85	$2.90	$2.90	5,726
2020-10-01	$3.00	$3.03	$2.88	$2.92	$2.92	37,087
2020-09-30	$3.44	$3.44	$3.02	$3.06	$3.06	15,707
2020-09-29	$3.23	$3.31	$2.96	$3.00	$3.00	28,178
2020-09-28	$3.12	$3.44	$3.12	$3.30	$3.30	89,820
2020-09-25	$3.00	$3.29	$2.94	$3.08	$3.08	85,578
2020-09-24	$2.73	$3.21	$2.70	$2.88	$2.88	95,655
2020-09-23	$2.71	$2.74	$2.67	$2.74	$2.74	3,064
2020-09-22	$2.74	$2.79	$2.70	$2.73	$2.73	12,460
2020-09-21	$2.82	$2.90	$2.64	$2.73	$2.73	28,284
2020-09-18	$2.81	$2.90	$2.75	$2.87	$2.87	15,418
2020-09-17	$2.84	$2.85	$2.76	$2.77	$2.77	19,290
2020-09-16	$2.80	$2.94	$2.75	$2.75	$2.75	19,875
2020-09-15	$2.70	$2.87	$2.70	$2.80	$2.80	43,369
2020-09-14	$2.77	$2.79	$2.72	$2.77	$2.77	3,664
2020-09-11	$2.80	$2.83	$2.70	$2.71	$2.71	18,881
2020-09-10	$2.75	$2.87	$2.75	$2.82	$2.82	23,860
2020-09-09	$3.00	$3.00	$2.88	$2.98	$2.98	8,961
2020-09-08	$3.03	$3.03	$2.80	$2.85	$2.85	7,748
2020-09-04	$2.83	$2.92	$2.71	$2.74	$2.74	34,239
2020-09-03	$2.73	$2.91	$2.73	$2.74	$2.74	14,610
2020-09-02	$2.92	$2.95	$2.77	$2.80	$2.80	28,938
2020-09-01	$2.99	$3.00	$2.92	$2.99	$2.99	20,478
2020-08-31	$3.02	$3.06	$2.97	$3.01	$3.01	5,454
2020-08-28	$3.06	$3.18	$2.95	$3.07	$3.07	53,362
2020-08-27	$3.13	$3.20	$3.05	$3.16	$3.16	33,926
2020-08-26	$3.26	$3.26	$3.05	$3.14	$3.14	17,739
2020-08-25	$3.25	$3.25	$3.16	$3.17	$3.17	1,852
2020-08-24	$3.16	$3.29	$3.16	$3.20	$3.20	4,206
2020-08-21	$3.41	$3.41	$3.17	$3.20	$3.20	7,283
2020-08-20	$3.39	$3.39	$3.30	$3.31	$3.31	6,615
2020-08-19	$3.30	$3.43	$3.27	$3.41	$3.41	9,620
2020-08-18	$3.25	$3.49	$3.20	$3.33	$3.33	11,334
2020-08-17	$3.52	$3.52	$3.26	$3.26	$3.26	13,467
2020-08-14	$3.57	$3.59	$3.50	$3.55	$3.55	5,164
2020-08-13	$3.66	$3.66	$3.61	$3.61	$3.61	866
2020-08-12	$3.61	$3.71	$3.60	$3.62	$3.62	8,636
2020-08-11	$3.75	$3.75	$3.63	$3.71	$3.71	8,327
2020-08-10	$3.61	$3.74	$3.54	$3.74	$3.74	15,009
2020-08-07	$3.75	$3.75	$3.51	$3.69	$3.69	17,236
2020-08-06	$3.63	$3.87	$3.52	$3.76	$3.76	29,058
2020-08-05	$3.40	$3.74	$3.36	$3.52	$3.52	87,306
2020-08-04	$3.15	$3.30	$3.13	$3.27	$3.27	10,109
2020-08-03	$3.13	$3.21	$3.13	$3.20	$3.20	11,591
2020-07-31	$3.17	$3.20	$3.12	$3.13	$3.13	7,994
2020-07-30	$3.13	$3.26	$3.13	$3.17	$3.17	5,412
2020-07-29	$3.15	$3.34	$3.15	$3.21	$3.21	12,146
2020-07-28	$3.21	$3.31	$3.13	$3.20	$3.20	4,962
2020-07-27	$3.11	$3.26	$3.11	$3.20	$3.20	10,950
2020-07-24	$3.25	$3.36	$3.15	$3.17	$3.17	12,957
2020-07-23	$3.30	$3.38	$3.12	$3.18	$3.18	16,070
2020-07-22	$3.25	$3.26	$3.12	$3.25	$3.25	4,705
2020-07-21	$3.28	$3.49	$3.26	$3.36	$3.36	10,746
2020-07-20	$3.37	$3.50	$3.17	$3.28	$3.28	14,036
2020-07-17	$3.28	$3.49	$3.24	$3.37	$3.37	24,400
2020-07-16	$3.09	$3.43	$3.09	$3.40	$3.40	22,600
2020-07-15	$3.14	$3.28	$3.02	$3.15	$3.15	45,000
2020-07-14	$3.54	$4.70	$3.05	$3.37	$3.37	754,300
2020-07-13	$3.28	$3.50	$3.25	$3.30	$3.30	27,000
2020-07-10	$3.45	$3.46	$3.20	$3.36	$3.36	26,300
2020-07-09	$3.10	$3.67	$2.93	$3.39	$3.39	103,200
2020-07-08	$3.08	$3.09	$2.95	$3.09	$3.09	8,400
2020-07-07	$2.90	$3.10	$2.87	$3.00	$3.00	29,200
2020-07-06	$3.02	$3.08	$2.87	$2.90	$2.90	12,000
2020-07-02	$2.92	$3.11	$2.90	$2.93	$2.93	3,600
2020-07-01	$3.08	$3.14	$2.86	$2.96	$2.96	15,900
2020-06-30	$3.06	$3.15	$2.96	$3.08	$3.08	9,800
2020-06-29	$3.08	$3.09	$2.99	$3.00	$3.00	1,300
2020-06-26	$3.10	$3.15	$3.00	$3.06	$3.06	6,456
2020-06-25	$3.14	$3.14	$3.06	$3.09	$3.09	3,312
2020-06-24	$3.17	$3.28	$3.03	$3.14	$3.14	14,463
2020-06-23	$3.23	$3.28	$3.10	$3.23	$3.23	25,428
2020-06-22	$3.16	$3.19	$3.11	$3.18	$3.18	2,455
2020-06-19	$3.20	$3.38	$3.16	$3.16	$3.16	8,181
2020-06-18	$3.29	$3.44	$3.15	$3.26	$3.26	3,336
2020-06-17	$3.33	$3.33	$3.18	$3.27	$3.27	1,771
2020-06-16	$3.16	$3.26	$3.08	$3.09	$3.09	6,983
2020-06-15	$3.11	$3.27	$2.97	$3.05	$3.05	7,053
2020-06-12	$3.51	$3.51	$2.98	$3.00	$3.00	18,087
2020-06-11	$3.38	$3.48	$3.10	$3.10	$3.10	13,196
2020-06-10	$3.58	$3.64	$3.33	$3.38	$3.38	12,786
2020-06-09	$3.54	$3.68	$3.20	$3.58	$3.58	15,230
2020-06-08	$3.16	$3.75	$3.16	$3.47	$3.47	120,787
2020-06-05	$3.16	$3.17	$3.11	$3.16	$3.16	19,734
2020-06-04	$3.15	$3.16	$3.06	$3.15	$3.15	9,741
2020-06-03	$3.16	$3.17	$3.08	$3.14	$3.14	13,383
2020-06-02	$3.10	$3.18	$3.01	$3.16	$3.16	14,161
2020-06-01	$3.13	$3.16	$3.02	$3.16	$3.16	11,153
2020-05-29	$3.15	$3.23	$2.92	$3.16	$3.16	73,306
2020-05-28	$2.97	$3.05	$2.91	$2.96	$2.96	8,100
2020-05-27	$3.00	$3.11	$3.00	$3.00	$3.00	6,431
2020-05-26	$3.15	$3.15	$2.93	$3.13	$3.13	15,930
2020-05-22	$2.94	$3.12	$2.94	$3.04	$3.04	2,122
2020-05-21	$3.15	$3.15	$2.93	$2.94	$2.94	10,379
2020-05-20	$3.15	$3.15	$2.85	$3.04	$3.04	11,258
2020-05-19	$3.14	$3.14	$2.87	$3.05	$3.05	13,676
2020-05-18	$3.10	$3.14	$2.84	$3.01	$3.01	12,194
2020-05-15	$3.19	$3.19	$2.92	$3.10	$3.10	17,733
2020-05-14	$2.94	$2.98	$2.69	$2.85	$2.85	22,746
2020-05-13	$3.14	$3.34	$2.85	$3.06	$3.06	21,281
2020-05-12	$3.15	$3.21	$3.12	$3.15	$3.15	12,912
2020-05-11	$3.16	$3.35	$3.08	$3.08	$3.08	5,336
2020-05-08	$3.28	$3.49	$3.15	$3.30	$3.30	35,508
2020-05-07	$3.14	$3.41	$3.07	$3.16	$3.16	15,707
2020-05-06	$3.14	$3.47	$3.10	$3.35	$3.35	30,128
2020-05-05	$3.42	$3.49	$3.02	$3.16	$3.16	21,706
2020-05-04	$3.49	$3.63	$3.31	$3.47	$3.47	3,780
2020-05-01	$3.60	$3.73	$3.53	$3.63	$3.63	7,497
2020-04-30	$3.73	$3.97	$3.60	$3.60	$3.60	55,890
2020-04-29	$3.65	$3.75	$3.60	$3.62	$3.62	15,304
2020-04-28	$3.79	$3.79	$3.60	$3.64	$3.64	10,320
2020-04-27	$3.56	$3.73	$3.54	$3.73	$3.73	4,620
2020-04-24	$3.57	$3.79	$3.54	$3.63	$3.63	6,799
2020-04-23	$3.78	$3.78	$3.60	$3.61	$3.61	3,119
2020-04-22	$3.83	$3.83	$3.69	$3.72	$3.72	3,924
2020-04-21	$3.61	$3.78	$3.56	$3.59	$3.59	9,945
2020-04-20	$3.88	$3.88	$3.68	$3.68	$3.68	6,416
2020-04-17	$4.10	$4.10	$3.60	$3.79	$3.79	20,238
2020-04-16	$3.51	$4.05	$3.43	$3.90	$3.90	60,147
2020-04-15	$3.36	$3.39	$3.33	$3.39	$3.39	16,479
2020-04-14	$2.86	$3.32	$2.86	$3.32	$3.32	6,862
2020-04-13	$3.11	$3.40	$3.11	$3.25	$3.25	21,788
2020-04-09	$2.66	$3.02	$2.55	$3.01	$3.01	21,782
2020-04-08	$2.73	$2.75	$2.63	$2.70	$2.70	9,399
2020-04-07	$2.72	$2.72	$2.60	$2.61	$2.61	3,095
2020-04-06	$2.50	$2.69	$2.50	$2.50	$2.50	3,566
2020-04-03	$2.20	$2.71	$2.20	$2.32	$2.32	8,965
2020-04-02	$2.37	$2.38	$2.20	$2.25	$2.25	15,700
2020-04-01	$2.42	$2.69	$2.32	$2.33	$2.33	19,234
2020-03-31	$2.32	$2.45	$2.32	$2.38	$2.38	4,307
2020-03-30	$2.69	$2.69	$2.34	$2.43	$2.43	14,811
2020-03-27	$2.39	$2.86	$2.39	$2.59	$2.59	2,274
2020-03-26	$2.66	$2.66	$2.45	$2.65	$2.65	15,168
2020-03-25	$2.62	$2.85	$2.44	$2.67	$2.67	10,864
2020-03-24	$2.21	$2.67	$2.21	$2.48	$2.48	38,232
2020-03-23	$2.24	$2.30	$1.95	$2.01	$2.01	28,328
2020-03-20	$2.47	$2.63	$2.27	$2.27	$2.27	19,734
2020-03-19	$2.79	$2.79	$2.36	$2.60	$2.60	32,066
2020-03-18	$2.95	$3.00	$2.63	$2.68	$2.68	25,362
2020-03-17	$3.10	$3.10	$2.64	$2.73	$2.73	22,510
2020-03-16	$2.85	$3.04	$2.60	$2.84	$2.84	14,476
2020-03-13	$2.85	$3.34	$2.85	$2.93	$2.93	32,540
2020-03-12	$3.13	$3.13	$2.80	$2.85	$2.85	47,469
2020-03-11	$3.30	$3.35	$3.16	$3.22	$3.22	13,448
2020-03-10	$3.53	$3.53	$3.22	$3.37	$3.37	18,328
2020-03-09	$3.44	$3.58	$3.22	$3.45	$3.45	17,593
2020-03-06	$3.70	$3.84	$3.63	$3.68	$3.68	13,472
2020-03-05	$3.80	$4.13	$3.79	$3.87	$3.87	14,387
2020-03-04	$3.76	$4.57	$3.71	$3.71	$3.71	14,635
2020-03-03	$3.63	$3.88	$3.57	$3.88	$3.88	15,003
2020-03-02	$3.90	$3.94	$3.55	$3.72	$3.72	24,714
2020-02-28	$3.81	$4.00	$3.81	$3.90	$3.90	9,212
2020-02-27	$4.21	$4.34	$3.75	$3.96	$3.96	43,191
2020-02-26	$4.28	$4.53	$4.20	$4.37	$4.37	9,271
2020-02-25	$4.51	$4.58	$4.10	$4.26	$4.26	8,287
2020-02-24	$4.89	$4.94	$4.21	$4.68	$4.68	12,212
2020-02-21	$4.81	$4.87	$4.75	$4.75	$4.75	7,373
2020-02-20	$4.80	$4.96	$4.80	$4.81	$4.81	12,030
2020-02-19	$4.84	$4.93	$4.75	$4.77	$4.77	8,231
2020-02-18	$4.90	$4.90	$4.85	$4.85	$4.85	3,115
2020-02-14	$4.90	$5.01	$4.76	$5.01	$5.01	16,033
2020-02-13	$5.01	$5.10	$4.90	$4.99	$4.99	15,906
2020-02-12	$5.05	$5.17	$5.02	$5.04	$5.04	8,910
2020-02-11	$5.21	$5.24	$5.06	$5.08	$5.08	4,689
2020-02-10	$5.24	$5.24	$5.10	$5.16	$5.16	7,122
2020-02-07	$5.00	$5.20	$5.00	$5.07	$5.07	17,035
2020-02-06	$5.36	$5.36	$4.90	$5.00	$5.00	52,963
2020-02-05	$5.30	$5.42	$5.16	$5.35	$5.35	14,688
2020-02-04	$5.43	$5.59	$5.15	$5.31	$5.31	74,280
2020-02-03	$4.90	$5.50	$4.87	$5.22	$5.22	56,370
2020-01-31	$4.54	$4.93	$4.34	$4.84	$4.84	19,621
2020-01-30	$4.36	$4.68	$4.33	$4.58	$4.58	24,946
2020-01-29	$4.12	$4.32	$4.12	$4.26	$4.26	5,915
2020-01-28	$4.52	$4.52	$4.12	$4.12	$4.12	28,163
2020-01-27	$4.74	$4.74	$4.29	$4.39	$4.39	17,601
2020-01-24	$4.42	$4.88	$4.42	$4.73	$4.73	61,690
2020-01-23	$4.39	$4.50	$3.82	$4.38	$4.38	26,910
2020-01-22	$3.72	$4.47	$3.72	$4.35	$4.35	69,210
2020-01-21	$3.62	$3.84	$3.62	$3.84	$3.84	11,397
2020-01-17	$3.83	$3.83	$3.64	$3.67	$3.67	8,406
2020-01-16	$3.57	$3.84	$3.57	$3.76	$3.76	19,692
2020-01-15	$3.74	$3.89	$3.44	$3.57	$3.57	24,541
2020-01-14	$3.55	$3.81	$3.55	$3.74	$3.74	30,253
2020-01-13	$3.49	$3.56	$3.48	$3.48	$3.48	11,330
2020-01-10	$3.41	$3.47	$3.38	$3.47	$3.47	13,042
2020-01-09	$3.30	$3.39	$3.30	$3.39	$3.39	11,148
2020-01-08	$3.23	$3.32	$3.23	$3.31	$3.31	19,947
2020-01-07	$3.27	$3.28	$3.25	$3.26	$3.26	3,725
2020-01-06	$3.22	$3.30	$3.22	$3.28	$3.28	5,222
2020-01-03	$3.20	$3.32	$3.20	$3.23	$3.23	4,694
2020-01-02	$3.25	$3.32	$3.22	$3.22	$3.22	20,851
2019-12-31	$3.15	$3.29	$3.13	$3.22	$3.22	32,735
2019-12-30	$3.27	$3.33	$3.18	$3.22	$3.22	36,235
2019-12-27	$3.33	$3.33	$3.25	$3.31	$3.31	29,524
2019-12-26	$3.42	$3.42	$3.34	$3.34	$3.34	23,240
2019-12-24	$3.32	$3.41	$3.25	$3.37	$3.37	18,884
2019-12-23	$3.33	$3.35	$3.25	$3.31	$3.31	31,679
2019-12-20	$3.37	$3.45	$3.33	$3.33	$3.33	11,151
2019-12-19	$3.40	$3.42	$3.35	$3.36	$3.36	16,005
2019-12-18	$3.36	$3.43	$3.36	$3.40	$3.40	17,049
2019-12-17	$3.45	$3.45	$3.38	$3.40	$3.40	4,033
2019-12-16	$3.31	$3.40	$3.31	$3.37	$3.37	9,931
2019-12-13	$3.31	$3.34	$3.31	$3.32	$3.32	5,050
2019-12-12	$3.32	$3.38	$3.31	$3.31	$3.31	25,488
2019-12-11	$3.30	$3.48	$3.28	$3.31	$3.31	19,191
2019-12-10	$3.28	$3.33	$3.26	$3.30	$3.30	17,231
2019-12-09	$3.27	$3.32	$3.26	$3.32	$3.32	10,570
2019-12-06	$3.29	$3.34	$3.29	$3.29	$3.29	6,764
2019-12-05	$3.26	$3.31	$3.26	$3.29	$3.29	2,676
2019-12-04	$3.24	$3.36	$3.24	$3.26	$3.26	6,398
2019-12-03	$3.40	$3.55	$3.22	$3.31	$3.31	36,162
2019-12-02	$3.44	$3.67	$3.37	$3.52	$3.52	15,720
2019-11-29	$3.60	$3.60	$3.30	$3.30	$3.30	10,209
2019-11-27	$3.55	$3.64	$3.50	$3.57	$3.57	6,663
2019-11-26	$3.58	$3.62	$3.55	$3.57	$3.57	6,690
2019-11-25	$3.50	$3.71	$3.50	$3.71	$3.71	5,259
2019-11-22	$3.73	$3.73	$3.47	$3.55	$3.55	1,955
2019-11-21	$3.53	$3.75	$3.48	$3.49	$3.49	16,575
2019-11-20	$3.62	$3.75	$3.53	$3.53	$3.53	36,753
2019-11-19	$3.63	$3.86	$3.56	$3.70	$3.70	8,005
2019-11-18	$3.71	$3.72	$3.58	$3.72	$3.72	7,736
2019-11-15	$3.74	$3.80	$3.74	$3.80	$3.80	711
2019-11-14	$3.62	$3.81	$3.58	$3.71	$3.71	12,978
2019-11-13	$3.66	$3.87	$3.51	$3.51	$3.51	13,807
2019-11-12	$3.61	$3.62	$3.45	$3.51	$3.51	9,290
2019-11-11	$3.85	$3.85	$3.74	$3.74	$3.74	1,233
2019-11-08	$3.84	$3.84	$3.80	$3.81	$3.81	920
2019-11-07	$3.93	$3.93	$3.68	$3.89	$3.89	3,050
2019-11-06	$3.82	$3.93	$3.72	$3.93	$3.93	3,663
2019-11-05	$3.87	$3.89	$3.83	$3.88	$3.88	5,492
2019-11-04	$3.85	$3.89	$3.77	$3.87	$3.87	17,398
2019-11-01	$3.89	$3.92	$3.84	$3.85	$3.85	7,506
2019-10-31	$3.88	$3.95	$3.76	$3.94	$3.94	3,489
2019-10-30	$3.86	$4.00	$3.73	$3.98	$3.98	7,684
2019-10-29	$3.90	$3.99	$3.81	$3.91	$3.91	14,597
2019-10-28	$3.80	$3.99	$3.80	$3.90	$3.90	4,986
2019-10-25	$3.71	$3.85	$3.70	$3.75	$3.75	9,134
2019-10-24	$3.79	$3.99	$3.79	$3.94	$3.94	8,063
2019-10-23	$3.76	$3.92	$3.62	$3.88	$3.88	23,781
2019-10-22	$3.28	$3.75	$3.28	$3.71	$3.71	41,311
2019-10-21	$3.21	$3.32	$3.19	$3.21	$3.21	6,862
2019-10-18	$3.24	$3.29	$3.24	$3.25	$3.25	3,064
2019-10-17	$3.16	$3.34	$3.14	$3.34	$3.34	1,929
2019-10-16	$3.14	$3.32	$3.14	$3.20	$3.20	17,214
2019-10-15	$3.11	$3.17	$3.10	$3.14	$3.14	20,649
2019-10-14	$3.11	$3.14	$3.11	$3.14	$3.14	3,071
2019-10-11	$3.11	$3.13	$3.10	$3.11	$3.11	17,847
2019-10-10	$3.15	$3.18	$3.12	$3.12	$3.12	14,458
2019-10-09	$3.16	$3.22	$3.16	$3.20	$3.20	10,171
2019-10-08	$3.18	$3.22	$3.17	$3.22	$3.22	4,922
2019-10-07	$3.23	$3.27	$3.23	$3.25	$3.25	5,339
2019-10-04	$3.23	$3.27	$3.23	$3.23	$3.23	1,759
2019-10-03	$3.25	$3.30	$3.22	$3.23	$3.23	2,000
2019-10-02	$3.26	$3.34	$3.25	$3.25	$3.25	7,788
2019-10-01	$3.32	$3.39	$3.25	$3.35	$3.35	22,909
2019-09-30	$3.30	$3.33	$3.30	$3.33	$3.33	1,684
2019-09-27	$3.25	$3.37	$3.25	$3.30	$3.30	7,563
2019-09-26	$3.34	$3.38	$3.27	$3.27	$3.27	6,277
2019-09-25	$3.35	$3.48	$3.32	$3.32	$3.32	17,764
2019-09-24	$3.42	$3.50	$3.32	$3.35	$3.35	4,164
2019-09-23	$3.51	$3.58	$3.40	$3.40	$3.40	21,813
2019-09-20	$3.54	$3.54	$3.48	$3.54	$3.54	5,733
2019-09-19	$3.60	$3.60	$3.52	$3.53	$3.53	2,801
2019-09-18	$3.59	$3.59	$3.49	$3.57	$3.57	13,357
2019-09-17	$3.60	$3.64	$3.59	$3.63	$3.63	10,164
2019-09-16	$3.55	$3.71	$3.55	$3.58	$3.58	10,095
2019-09-13	$3.60	$3.66	$3.51	$3.55	$3.55	3,411
2019-09-12	$3.59	$3.70	$3.43	$3.46	$3.46	18,815
2019-09-11	$3.66	$3.66	$3.58	$3.58	$3.58	768
2019-09-10	$3.64	$3.64	$3.64	$3.64	$3.64	208
2019-09-09	$3.53	$3.67	$3.53	$3.66	$3.66	914
2019-09-06	$3.63	$3.63	$3.55	$3.55	$3.55	412
2019-09-05	$3.67	$3.69	$3.60	$3.60	$3.60	5,063
2019-09-04	$3.61	$3.63	$3.50	$3.60	$3.60	1,857
2019-09-03	$3.67	$3.67	$3.62	$3.66	$3.66	773
2019-08-30	$3.65	$3.65	$3.62	$3.62	$3.62	1,231
2019-08-29	$3.68	$3.70	$3.68	$3.70	$3.70	1,060
2019-08-28	$3.66	$3.74	$3.66	$3.67	$3.67	3,700
2019-08-27	$3.68	$3.70	$3.55	$3.70	$3.70	1,081
2019-08-26	$3.45	$3.67	$3.45	$3.67	$3.67	837
2019-08-23	$3.65	$3.65	$3.50	$3.51	$3.51	1,274
2019-08-22	$3.46	$3.70	$3.46	$3.61	$3.61	4,889
2019-08-21	$3.41	$3.44	$3.40	$3.42	$3.42	145,790
2019-08-20	$3.39	$3.44	$3.30	$3.44	$3.44	22,358
2019-08-19	$3.37	$3.43	$3.29	$3.40	$3.40	22,452
2019-08-16	$3.40	$3.44	$3.40	$3.41	$3.41	4,448
2019-08-15	$3.48	$3.49	$3.40	$3.41	$3.41	13,369
2019-08-14	$3.55	$3.68	$3.45	$3.45	$3.45	24,635
2019-08-13	$3.54	$3.80	$3.52	$3.60	$3.60	18,443
2019-08-12	$3.50	$3.50	$3.50	$3.50	$3.50	1,384
2019-08-09	$3.50	$3.68	$3.50	$3.68	$3.68	11,489
2019-08-08	$3.63	$3.73	$3.49	$3.49	$3.49	2,661
2019-08-07	$3.53	$3.69	$3.53	$3.58	$3.58	2,669
2019-08-06	$3.74	$3.74	$3.62	$3.70	$3.70	855
2019-08-05	$3.56	$3.61	$3.56	$3.61	$3.61	4,394
2019-08-02	$3.60	$3.77	$3.60	$3.77	$3.77	2,054
2019-08-01	$3.75	$3.75	$3.55	$3.55	$3.55	3,903
2019-07-31	$3.75	$3.77	$3.60	$3.60	$3.60	15,144
2019-07-30	$3.70	$3.75	$3.62	$3.73	$3.73	10,892
2019-07-29	$3.61	$3.79	$3.52	$3.68	$3.68	9,790
2019-07-26	$3.67	$3.71	$3.58	$3.64	$3.64	12,308
2019-07-25	$3.70	$3.72	$3.70	$3.70	$3.70	5,745
2019-07-24	$3.69	$3.70	$3.65	$3.70	$3.70	10,020
2019-07-23	$3.68	$3.71	$3.66	$3.71	$3.71	1,466
2019-07-22	$3.66	$3.66	$3.65	$3.66	$3.66	2,452
2019-07-19	$3.67	$3.67	$3.60	$3.61	$3.61	6,705
2019-07-18	$3.72	$3.73	$3.72	$3.73	$3.73	378
2019-07-17	$3.69	$3.70	$3.69	$3.70	$3.70	868
2019-07-16	$3.77	$3.79	$3.72	$3.72	$3.72	1,621
2019-07-15	$3.65	$3.72	$3.65	$3.67	$3.67	1,386
2019-07-12	$3.70	$3.74	$3.69	$3.69	$3.69	6,521
2019-07-11	$3.77	$3.80	$3.69	$3.71	$3.71	20,042
2019-07-10	$3.76	$3.80	$3.75	$3.76	$3.76	9,135
2019-07-09	$3.75	$3.76	$3.72	$3.76	$3.76	13,187
2019-07-08	$3.77	$3.77	$3.72	$3.72	$3.72	5,269
2019-07-05	$3.70	$3.70	$3.70	$3.70	$3.70	484
2019-07-03	$3.70	$3.75	$3.70	$3.73	$3.73	1,425
2019-07-02	$3.70	$3.74	$3.70	$3.72	$3.72	1,614
2019-07-01	$3.72	$3.80	$3.67	$3.67	$3.67	8,307
2019-06-28	$3.78	$3.80	$3.65	$3.65	$3.65	22,416
2019-06-27	$3.72	$3.78	$3.72	$3.75	$3.75	9,118
2019-06-26	$3.71	$3.74	$3.71	$3.71	$3.71	1,540
2019-06-25	$3.71	$3.73	$3.67	$3.73	$3.73	2,323
2019-06-24	$3.71	$3.73	$3.62	$3.63	$3.63	11,331
2019-06-21	$3.69	$3.78	$3.65	$3.73	$3.73	8,549
2019-06-20	$3.65	$3.72	$3.65	$3.71	$3.71	8,915
2019-06-19	$3.65	$3.70	$3.65	$3.66	$3.66	6,758
2019-06-18	$3.66	$3.69	$3.66	$3.69	$3.69	2,348
2019-06-17	$3.71	$3.71	$3.65	$3.67	$3.67	3,560
2019-06-14	$3.70	$3.72	$3.65	$3.71	$3.71	5,203
2019-06-13	$3.71	$3.72	$3.71	$3.72	$3.72	304
2019-06-12	$3.75	$3.78	$3.70	$3.70	$3.70	6,270
2019-06-11	$3.72	$3.78	$3.70	$3.75	$3.75	5,194
2019-06-10	$3.73	$3.79	$3.64	$3.66	$3.66	8,732
2019-06-07	$3.80	$3.80	$3.76	$3.76	$3.76	1,836
2019-06-06	$3.77	$3.80	$3.77	$3.80	$3.80	14,946
2019-06-05	$3.65	$3.88	$3.65	$3.75	$3.75	26,839
2019-06-04	$3.76	$3.76	$3.62	$3.62	$3.62	581
2019-06-03	$3.67	$3.79	$3.67	$3.79	$3.79	1,622
2019-05-31	$3.70	$3.70	$3.60	$3.62	$3.62	13,218
2019-05-30	$3.82	$3.82	$3.72	$3.72	$3.72	9,393
2019-05-29	$3.85	$3.85	$3.83	$3.83	$3.83	3,267
2019-05-28	$3.73	$3.85	$3.70	$3.82	$3.82	20,817
2019-05-24	$3.62	$3.84	$3.62	$3.68	$3.68	1,168
2019-05-23	$3.71	$3.71	$3.60	$3.65	$3.65	21,079
2019-05-22	$3.65	$3.70	$3.65	$3.70	$3.70	7,048
2019-05-21	$3.59	$3.60	$3.59	$3.60	$3.60	1,982
2019-05-20	$3.59	$3.59	$3.53	$3.58	$3.58	2,673
2019-05-17	$3.54	$3.58	$3.54	$3.57	$3.57	4,319
2019-05-16	$3.57	$3.58	$3.54	$3.56	$3.56	8,467
2019-05-15	$3.57	$3.65	$3.51	$3.61	$3.61	6,386
2019-05-14	$3.62	$3.67	$3.54	$3.66	$3.66	11,604
2019-05-13	$3.61	$3.70	$3.60	$3.70	$3.70	12,084
2019-05-10	$3.63	$3.67	$3.61	$3.61	$3.61	4,291
2019-05-09	$3.83	$3.83	$3.67	$3.73	$3.73	2,575
2019-05-08	$3.82	$3.97	$3.71	$3.79	$3.79	6,191
2019-05-07	$3.68	$3.72	$3.65	$3.65	$3.65	5,735
2019-05-06	$3.63	$3.73	$3.62	$3.62	$3.62	3,507
2019-05-03	$3.63	$3.82	$3.63	$3.78	$3.78	6,971
2019-05-02	$3.74	$3.75	$3.70	$3.70	$3.70	3,290
2019-05-01	$3.62	$3.77	$3.62	$3.66	$3.66	10,194
2019-04-30	$3.64	$3.70	$3.64	$3.66	$3.66	6,192
2019-04-29	$3.66	$3.70	$3.64	$3.67	$3.67	3,865
2019-04-26	$3.62	$3.82	$3.62	$3.69	$3.69	11,437
2019-04-25	$3.68	$3.68	$3.64	$3.66	$3.66	2,303
2019-04-24	$3.66	$3.69	$3.63	$3.63	$3.63	2,795
2019-04-23	$3.63	$3.69	$3.62	$3.69	$3.69	7,782
2019-04-22	$3.74	$3.74	$3.61	$3.62	$3.62	4,866
2019-04-18	$3.70	$3.75	$3.62	$3.74	$3.74	2,038
2019-04-17	$3.72	$3.84	$3.65	$3.67	$3.67	4,852
2019-04-16	$3.73	$3.79	$3.60	$3.69	$3.69	6,867
2019-04-15	$3.74	$3.80	$3.71	$3.73	$3.73	5,183
2019-04-12	$3.77	$3.84	$3.75	$3.76	$3.76	12,921
2019-04-11	$3.73	$3.76	$3.70	$3.71	$3.71	1,456
2019-04-10	$3.72	$3.85	$3.66	$3.69	$3.69	9,196
2019-04-09	$3.68	$3.79	$3.67	$3.74	$3.74	8,961
2019-04-08	$3.74	$3.86	$3.60	$3.60	$3.60	14,204
2019-04-05	$3.51	$3.78	$3.49	$3.74	$3.74	31,064
2019-04-04	$3.68	$3.79	$3.44	$3.48	$3.48	66,084
2019-04-03	$3.80	$3.86	$3.66	$3.77	$3.77	8,964
2019-04-02	$3.85	$3.96	$3.62	$3.78	$3.78	64,527
2019-04-01	$3.98	$3.98	$3.90	$3.90	$3.90	8,909
2019-03-29	$3.93	$3.95	$3.89	$3.93	$3.93	9,624
2019-03-28	$3.92	$3.92	$3.89	$3.92	$3.92	3,566
2019-03-27	$3.92	$3.95	$3.89	$3.92	$3.92	9,495
2019-03-26	$3.96	$3.97	$3.87	$3.94	$3.94	11,327
2019-03-25	$4.00	$4.04	$3.90	$3.91	$3.91	5,958
2019-03-22	$4.20	$4.39	$4.01	$4.03	$4.03	7,334
2019-03-21	$4.00	$4.39	$3.99	$4.09	$4.09	25,930
2019-03-20	$3.99	$4.08	$3.91	$3.96	$3.96	6,788
2019-03-19	$3.94	$4.10	$3.93	$4.06	$4.06	10,653
2019-03-18	$3.94	$4.04	$3.90	$3.90	$3.90	8,126
2019-03-15	$3.99	$4.14	$3.99	$3.99	$3.99	22,471
2019-03-14	$4.06	$4.09	$3.98	$4.01	$4.01	5,884
2019-03-13	$4.03	$4.17	$4.03	$4.08	$4.08	6,767
2019-03-12	$4.00	$4.08	$4.00	$4.08	$4.08	6,297
2019-03-11	$3.98	$4.47	$3.95	$4.03	$4.03	14,598
2019-03-08	$3.82	$4.16	$3.80	$4.05	$4.05	20,524
2019-03-07	$3.93	$4.03	$3.82	$3.82	$3.82	3,015
2019-03-06	$4.00	$4.00	$3.95	$3.98	$3.98	10,928
2019-03-05	$4.13	$4.13	$4.01	$4.04	$4.04	4,221
2019-03-04	$4.16	$4.16	$3.88	$4.15	$4.15	13,991
2019-03-01	$4.18	$4.18	$4.14	$4.14	$4.14	1,217
2019-02-28	$4.40	$4.40	$4.02	$4.14	$4.14	18,866
2019-02-27	$4.25	$4.62	$4.25	$4.42	$4.42	3,543
2019-02-26	$4.25	$4.62	$4.25	$4.27	$4.27	9,717
2019-02-25	$4.25	$4.50	$4.21	$4.21	$4.21	8,448
2019-02-22	$4.22	$4.50	$4.22	$4.30	$4.30	7,487
2019-02-21	$4.32	$4.55	$4.17	$4.32	$4.32	24,068
2019-02-20	$4.40	$4.61	$4.25	$4.27	$4.27	39,332
2019-02-19	$4.50	$4.69	$4.45	$4.50	$4.50	41,977
2019-02-15	$4.57	$4.57	$4.42	$4.42	$4.42	2,316
2019-02-14	$4.60	$4.67	$4.51	$4.51	$4.51	1,327
2019-02-13	$4.69	$4.69	$4.55	$4.67	$4.67	2,032
2019-02-12	$4.46	$4.70	$4.46	$4.68	$4.68	5,274
2019-02-11	$4.35	$4.47	$4.35	$4.36	$4.36	3,058
2019-02-08	$4.26	$4.45	$4.26	$4.36	$4.36	2,786
2019-02-07	$4.45	$4.45	$4.32	$4.32	$4.32	2,615
2019-02-06	$4.53	$4.61	$4.46	$4.47	$4.47	4,269
2019-02-05	$4.36	$4.64	$4.36	$4.49	$4.49	4,535
2019-02-04	$4.51	$4.75	$4.36	$4.36	$4.36	13,460
2019-02-01	$4.53	$4.53	$4.27	$4.40	$4.40	8,660
2019-01-31	$4.48	$4.55	$4.22	$4.55	$4.55	9,387
2019-01-30	$4.52	$4.74	$4.31	$4.48	$4.48	7,487
2019-01-29	$4.36	$4.50	$4.35	$4.41	$4.41	10,837
2019-01-28	$4.62	$4.63	$4.32	$4.33	$4.33	11,557
2019-01-25	$4.29	$4.70	$4.25	$4.48	$4.48	29,323
2019-01-24	$4.15	$4.31	$4.15	$4.30	$4.30	6,955
2019-01-23	$4.15	$4.19	$4.15	$4.19	$4.19	6,172
2019-01-22	$4.26	$4.26	$4.15	$4.16	$4.16	11,195
2019-01-18	$4.21	$4.29	$4.21	$4.27	$4.27	7,360
2019-01-17	$4.14	$4.27	$4.00	$4.22	$4.22	17,060
2019-01-16	$3.92	$4.16	$3.92	$4.13	$4.13	20,142
2019-01-15	$3.88	$4.01	$3.82	$4.01	$4.01	1,237
2019-01-14	$3.89	$4.00	$3.89	$3.99	$3.99	9,631
2019-01-11	$3.96	$3.96	$3.91	$3.95	$3.95	7,091
2019-01-10	$3.87	$3.95	$3.87	$3.92	$3.92	5,086
2019-01-09	$3.93	$3.96	$3.78	$3.78	$3.78	8,439
2019-01-08	$3.91	$3.93	$3.70	$3.93	$3.93	7,049
2019-01-07	$3.99	$3.99	$3.90	$3.92	$3.92	2,532
2019-01-04	$3.84	$3.89	$3.72	$3.87	$3.87	19,683
2019-01-03	$3.74	$3.87	$3.74	$3.87	$3.87	4,132
2019-01-02	$3.56	$3.80	$3.38	$3.73	$3.73	5,987
2018-12-31	$3.72	$3.72	$3.52	$3.55	$3.55	37,190
2018-12-28	$3.62	$3.75	$3.61	$3.70	$3.70	26,444
2018-12-27	$3.43	$3.69	$3.41	$3.65	$3.65	28,246
2018-12-26	$3.49	$3.49	$3.35	$3.43	$3.43	38,301
2018-12-24	$3.60	$3.70	$3.40	$3.41	$3.41	37,351
2018-12-21	$3.75	$3.85	$3.53	$3.59	$3.59	42,226
2018-12-20	$3.90	$3.91	$3.75	$3.75	$3.75	24,423
2018-12-19	$3.89	$4.00	$3.85	$3.85	$3.85	21,219
2018-12-18	$4.01	$4.01	$3.88	$3.94	$3.94	15,703
2018-12-17	$3.87	$4.09	$3.86	$3.93	$3.93	13,083
2018-12-14	$4.01	$4.19	$3.87	$3.89	$3.89	30,618
2018-12-13	$4.08	$4.13	$4.02	$4.02	$4.02	21,965
2018-12-12	$4.11	$4.29	$4.05	$4.09	$4.09	30,876
2018-12-11	$4.44	$4.47	$4.12	$4.12	$4.12	11,542
2018-12-10	$4.25	$4.37	$4.13	$4.19	$4.19	40,401
2018-12-07	$4.56	$4.56	$4.31	$4.31	$4.31	26,890
2018-12-06	$4.50	$4.62	$4.48	$4.50	$4.50	32,836
2018-12-04	$4.53	$4.87	$4.48	$4.57	$4.57	13,410
2018-12-03	$4.90	$4.90	$4.51	$4.59	$4.59	19,662
2018-11-30	$4.60	$4.93	$4.51	$4.70	$4.70	24,659
2018-11-29	$4.45	$4.60	$4.42	$4.57	$4.57	29,285
2018-11-28	$4.47	$4.57	$4.38	$4.40	$4.40	16,722
2018-11-27	$4.48	$4.49	$4.43	$4.49	$4.49	10,033
2018-11-26	$4.60	$4.60	$4.49	$4.52	$4.52	10,346
2018-11-23	$4.53	$4.60	$4.53	$4.53	$4.53	4,758
2018-11-21	$4.63	$4.78	$4.52	$4.53	$4.53	14,755
2018-11-20	$4.70	$4.70	$4.51	$4.67	$4.67	6,489
2018-11-19	$4.32	$4.67	$4.25	$4.65	$4.65	33,677
2018-11-16	$4.31	$4.45	$4.27	$4.29	$4.29	4,016
2018-11-15	$4.40	$4.60	$4.12	$4.31	$4.31	32,102
2018-11-14	$4.17	$4.39	$4.14	$4.38	$4.38	5,476
2018-11-13	$4.21	$4.21	$4.15	$4.21	$4.21	633
2018-11-12	$4.19	$4.27	$4.14	$4.14	$4.14	3,667
2018-11-09	$4.34	$4.40	$4.12	$4.23	$4.23	20,706
2018-11-08	$4.55	$4.70	$4.27	$4.54	$4.54	15,371
2018-11-07	$4.60	$4.69	$4.42	$4.65	$4.65	12,671
2018-11-06	$4.63	$4.94	$4.55	$4.55	$4.55	3,776
2018-11-05	$4.42	$5.00	$4.32	$4.51	$4.51	40,942
2018-11-02	$4.95	$4.95	$4.00	$4.39	$4.39	199,797
2018-11-01	$5.12	$5.24	$5.12	$5.24	$5.24	4,198
2018-10-31	$5.14	$5.24	$5.05	$5.05	$5.05	13,308
2018-10-30	$5.29	$5.29	$5.07	$5.15	$5.15	20,768
2018-10-29	$5.31	$5.44	$5.16	$5.37	$5.37	5,840
2018-10-26	$5.19	$5.39	$5.12	$5.31	$5.31	11,114
2018-10-25	$5.15	$5.39	$5.07	$5.25	$5.25	38,176
2018-10-24	$5.39	$5.39	$5.12	$5.15	$5.15	7,561
2018-10-23	$5.36	$5.39	$5.27	$5.27	$5.27	9,949
2018-10-22	$5.52	$5.54	$5.35	$5.40	$5.40	22,414
2018-10-19	$5.56	$5.77	$5.50	$5.54	$5.54	28,438
2018-10-18	$5.55	$5.94	$5.51	$5.55	$5.55	66,063
2018-10-17	$5.96	$6.07	$5.55	$5.60	$5.60	93,415
2018-10-16	$6.09	$6.21	$6.00	$6.02	$6.02	48,282
2018-10-15	$6.24	$6.30	$6.00	$6.07	$6.07	49,998
2018-10-12	$6.11	$6.24	$6.00	$6.24	$6.24	13,991
2018-10-11	$6.05	$6.05	$6.00	$6.05	$6.05	22,604
2018-10-10	$6.07	$6.24	$6.07	$6.07	$6.07	3,150
2018-10-09	$6.15	$6.30	$6.11	$6.11	$6.11	3,859
2018-10-08	$6.19	$6.20	$6.10	$6.10	$6.10	5,067
2018-10-05	$6.24	$6.32	$6.12	$6.20	$6.20	10,420
2018-10-04	$6.24	$6.24	$6.08	$6.20	$6.20	8,082
2018-10-03	$6.21	$6.30	$6.06	$6.28	$6.28	9,113
2018-10-02	$6.08	$6.33	$6.03	$6.17	$6.17	19,146
2018-10-01	$6.10	$6.24	$6.03	$6.06	$6.06	32,636
2018-09-28	$6.44	$6.44	$6.15	$6.15	$6.15	2,433
2018-09-27	$6.08	$6.38	$6.04	$6.35	$6.35	35,110
2018-09-26	$6.06	$6.17	$6.00	$6.17	$6.17	6,412
2018-09-25	$6.15	$6.15	$6.02	$6.10	$6.10	7,681
2018-09-24	$6.15	$6.36	$5.95	$6.16	$6.16	18,286
2018-09-21	$6.10	$6.20	$6.06	$6.11	$6.11	16,656
2018-09-20	$6.13	$6.15	$6.06	$6.10	$6.10	43,061
2018-09-19	$6.10	$6.39	$6.09	$6.24	$6.24	35,501
2018-09-18	$6.10	$6.20	$6.10	$6.11	$6.11	21,400
2018-09-17	$6.06	$6.39	$6.06	$6.14	$6.14	20,271
2018-09-14	$6.05	$6.24	$6.05	$6.06	$6.06	14,686
2018-09-13	$6.08	$6.33	$6.07	$6.08	$6.08	13,389
2018-09-12	$6.15	$6.24	$6.02	$6.10	$6.10	30,180
2018-09-11	$6.35	$6.40	$6.15	$6.15	$6.15	10,330
2018-09-10	$6.37	$6.44	$6.05	$6.20	$6.20	19,427
2018-09-07	$6.34	$6.39	$6.25	$6.39	$6.39	11,473
2018-09-06	$6.40	$6.40	$6.25	$6.40	$6.40	18,347
2018-09-05	$6.42	$6.50	$6.25	$6.38	$6.38	13,824
2018-09-04	$6.48	$6.71	$6.31	$6.45	$6.45	17,946
2018-08-31	$6.35	$6.47	$6.25	$6.45	$6.45	11,372
2018-08-30	$6.31	$6.42	$6.30	$6.42	$6.42	8,629
2018-08-29	$6.22	$6.45	$6.20	$6.39	$6.39	24,862
2018-08-28	$6.09	$6.25	$6.09	$6.22	$6.22	5,687
2018-08-27	$5.90	$6.68	$5.79	$6.01	$6.01	56,209
2018-08-24	$5.69	$5.89	$5.69	$5.87	$5.87	19,238
2018-08-23	$5.65	$5.80	$5.61	$5.76	$5.76	15,878
2018-08-22	$5.57	$5.68	$5.50	$5.65	$5.65	12,463
2018-08-21	$5.56	$5.79	$5.51	$5.60	$5.60	34,257
2018-08-20	$5.72	$5.87	$5.55	$5.60	$5.60	14,969
2018-08-17	$5.64	$5.93	$5.35	$5.72	$5.72	69,998
2018-08-16	$5.50	$5.98	$5.50	$5.69	$5.69	39,929
2018-08-15	$5.35	$5.75	$5.25	$5.45	$5.45	167,138
2018-08-14	$6.80	$6.97	$6.29	$6.50	$6.50	60,590
2018-08-13	$7.18	$7.19	$6.55	$6.68	$6.68	72,691
2018-08-10	$7.25	$7.26	$7.18	$7.19	$7.19	9,226
2018-08-09	$7.25	$7.35	$7.15	$7.18	$7.18	26,611
2018-08-08	$7.27	$7.33	$7.27	$7.30	$7.30	5,299
2018-08-07	$7.25	$7.35	$7.25	$7.25	$7.25	11,282
2018-08-06	$7.25	$7.38	$7.25	$7.27	$7.27	8,621
2018-08-03	$7.35	$7.40	$7.25	$7.27	$7.27	23,895
2018-08-02	$7.25	$7.30	$7.25	$7.25	$7.25	5,356
2018-08-01	$7.25	$7.36	$7.25	$7.29	$7.29	2,777
2018-07-31	$7.32	$7.39	$7.25	$7.25	$7.25	16,493
2018-07-30	$7.30	$7.42	$7.26	$7.36	$7.36	5,363
2018-07-27	$7.41	$7.56	$7.30	$7.40	$7.40	119,375
2018-07-26	$7.34	$7.49	$7.32	$7.34	$7.34	12,682
2018-07-25	$7.25	$7.37	$7.25	$7.30	$7.30	6,795
2018-07-24	$7.44	$7.44	$7.30	$7.30	$7.30	5,369
2018-07-23	$7.26	$7.62	$7.25	$7.31	$7.31	12,648
2018-07-20	$7.26	$7.78	$7.20	$7.20	$7.20	15,542
2018-07-19	$7.18	$7.25	$7.11	$7.25	$7.25	6,139
2018-07-18	$7.19	$7.27	$7.09	$7.10	$7.10	8,477
2018-07-17	$7.08	$7.34	$7.08	$7.10	$7.10	2,346
2018-07-16	$7.20	$7.40	$7.02	$7.02	$7.02	3,476
2018-07-13	$7.20	$7.32	$7.10	$7.19	$7.19	11,902
2018-07-12	$7.00	$7.10	$6.96	$7.00	$7.00	12,413
2018-07-11	$6.91	$7.04	$6.86	$6.94	$6.94	8,445
2018-07-10	$6.80	$7.07	$6.80	$6.89	$6.89	20,755
2018-07-09	$6.80	$6.87	$6.76	$6.82	$6.82	3,388
2018-07-06	$6.87	$6.94	$6.76	$6.90	$6.90	8,267
2018-07-05	$6.99	$7.15	$6.95	$6.95	$6.95	10,124
2018-07-03	$6.94	$7.03	$6.94	$6.99	$6.99	4,189
2018-07-02	$6.60	$7.14	$6.50	$6.94	$6.94	25,978
2018-06-29	$6.87	$7.06	$6.39	$6.66	$6.66	54,616
2018-06-28	$6.96	$7.10	$6.59	$6.93	$6.93	33,451
2018-06-27	$7.05	$7.05	$6.93	$6.96	$6.96	12,102
2018-06-26	$7.01	$7.18	$7.01	$7.01	$7.01	22,392
2018-06-25	$7.23	$7.23	$6.96	$7.00	$7.00	19,256
2018-06-22	$7.41	$7.41	$7.23	$7.23	$7.23	11,435
2018-06-21	$7.53	$7.56	$7.35	$7.35	$7.35	13,242
2018-06-20	$7.32	$7.82	$7.28	$7.41	$7.41	49,492
2018-06-19	$7.30	$7.43	$7.23	$7.23	$7.23	32,842
2018-06-18	$7.34	$7.44	$7.34	$7.35	$7.35	6,124
2018-06-15	$7.40	$7.40	$7.35	$7.35	$7.35	5,404
2018-06-14	$7.41	$7.71	$7.30	$7.41	$7.41	16,865
2018-06-13	$7.50	$7.50	$7.41	$7.46	$7.46	5,074
2018-06-12	$7.33	$7.73	$7.32	$7.50	$7.50	41,264
2018-06-11	$7.50	$7.56	$7.21	$7.22	$7.22	16,735
2018-06-08	$7.74	$7.89	$7.53	$7.53	$7.53	7,757
2018-06-07	$7.46	$7.93	$7.38	$7.70	$7.70	6,397
2018-06-06	$7.50	$7.66	$7.37	$7.42	$7.42	21,122
2018-06-05	$7.20	$7.56	$7.20	$7.47	$7.47	32,057
2018-06-04	$7.24	$7.24	$7.06	$7.14	$7.14	6,662
2018-06-01	$7.22	$7.30	$7.02	$7.30	$7.30	36,208
2018-05-31	$7.20	$7.20	$7.11	$7.15	$7.15	6,673
2018-05-30	$7.33	$7.33	$7.11	$7.11	$7.11	17,817
2018-05-29	$7.27	$7.39	$7.12	$7.32	$7.32	4,583
2018-05-25	$6.98	$7.38	$6.98	$7.24	$7.24	15,419
2018-05-24	$7.07	$7.09	$6.95	$6.97	$6.97	13,794
2018-05-23	$7.03	$7.40	$6.95	$6.95	$6.95	25,294
2018-05-22	$7.13	$7.26	$7.01	$7.03	$7.03	18,423
2018-05-21	$6.85	$7.65	$6.85	$7.08	$7.08	51,277
2018-05-18	$7.39	$7.47	$6.92	$6.94	$6.94	72,121
2018-05-17	$7.67	$7.86	$7.25	$7.49	$7.49	43,779
2018-05-16	$7.70	$7.99	$7.60	$7.61	$7.61	43,834
2018-05-15	$7.85	$7.85	$7.72	$7.79	$7.79	12,442
2018-05-14	$8.01	$8.13	$7.81	$7.82	$7.82	9,170
2018-05-11	$8.10	$8.20	$8.00	$8.06	$8.06	5,471
2018-05-10	$8.00	$8.31	$7.99	$8.04	$8.04	17,153
2018-05-09	$7.95	$8.02	$7.95	$7.95	$7.95	4,354
2018-05-08	$7.96	$7.96	$7.90	$7.92	$7.92	2,791
2018-05-07	$8.11	$8.30	$7.87	$7.88	$7.88	9,831
2018-05-04	$8.13	$8.50	$8.06	$8.13	$8.13	11,064
2018-05-03	$7.92	$8.20	$7.80	$8.06	$8.06	17,988
2018-05-02	$8.16	$8.24	$7.92	$7.92	$7.92	14,555
2018-05-01	$8.18	$8.25	$8.10	$8.25	$8.25	10,468
2018-04-30	$8.19	$8.23	$8.05	$8.23	$8.23	6,875
2018-04-27	$8.17	$8.17	$8.05	$8.07	$8.07	2,805
2018-04-26	$8.04	$8.35	$8.03	$8.25	$8.25	730
2018-04-25	$8.42	$8.42	$8.05	$8.10	$8.10	18,323
2018-04-24	$7.91	$8.04	$7.90	$7.95	$7.95	8,988
2018-04-23	$8.03	$8.14	$7.79	$7.91	$7.91	32,274
2018-04-20	$8.50	$8.50	$8.01	$8.01	$8.01	31,574
2018-04-19	$8.90	$8.94	$8.48	$8.48	$8.48	17,868
2018-04-18	$8.95	$8.97	$8.83	$8.83	$8.83	5,383
2018-04-17	$8.94	$8.98	$8.93	$8.93	$8.93	2,785
2018-04-16	$8.98	$8.98	$8.82	$8.89	$8.89	7,942
2018-04-13	$9.00	$9.01	$8.80	$8.93	$8.93	10,942
2018-04-12	$9.07	$9.12	$9.02	$9.05	$9.05	4,473
2018-04-11	$9.13	$9.13	$9.00	$9.11	$9.11	4,595
2018-04-10	$9.15	$9.28	$9.02	$9.02	$9.02	6,438
2018-04-09	$9.09	$9.31	$8.98	$9.08	$9.08	12,606
2018-04-06	$9.19	$9.20	$8.98	$8.98	$8.98	24,694
2018-04-05	$9.45	$9.45	$9.10	$9.23	$9.23	35,864
2018-04-04	$9.75	$9.75	$9.15	$9.33	$9.33	19,094
2018-04-03	$9.70	$9.95	$9.00	$9.21	$9.21	64,944
2018-04-02	$9.16	$9.18	$9.00	$9.01	$9.01	8,798
2018-03-29	$9.08	$9.39	$9.00	$9.13	$9.13	10,157
2018-03-28	$9.35	$9.35	$9.08	$9.08	$9.08	4,659
2018-03-27	$9.14	$9.69	$9.04	$9.69	$9.69	5,349
2018-03-26	$9.12	$9.28	$9.08	$9.13	$9.13	3,503
2018-03-23	$9.26	$9.27	$8.80	$9.19	$9.19	12,337
2018-03-22	$9.69	$9.69	$9.22	$9.27	$9.27	11,557
2018-03-21	$9.39	$9.96	$9.39	$9.70	$9.70	13,539
2018-03-20	$9.39	$9.39	$9.39	$9.39	$9.39	191
2018-03-19	$9.10	$9.39	$9.10	$9.39	$9.39	5,898
2018-03-16	$9.32	$9.32	$9.12	$9.16	$9.16	5,544
2018-03-15	$9.55	$9.67	$9.40	$9.40	$9.40	9,831
2018-03-14	$9.64	$9.64	$9.42	$9.42	$9.42	1,834
2018-03-13	$9.74	$9.76	$9.24	$9.56	$9.56	4,559
2018-03-12	$9.43	$9.80	$9.40	$9.65	$9.65	9,856
2018-03-09	$9.02	$9.28	$9.01	$9.27	$9.27	11,727
2018-03-08	$9.03	$9.26	$9.01	$9.25	$9.25	20,255
2018-03-07	$9.26	$9.30	$8.99	$9.02	$9.02	12,344
2018-03-06	$9.31	$9.31	$8.99	$9.26	$9.26	14,799
2018-03-05	$9.10	$9.50	$9.04	$9.31	$9.31	22,745
2018-03-02	$8.79	$9.10	$8.79	$9.10	$9.10	8,170
2018-03-01	$8.83	$8.99	$8.76	$8.76	$8.76	6,455
2018-02-28	$8.93	$8.93	$8.77	$8.90	$8.90	3,429
2018-02-27	$9.01	$9.10	$8.75	$8.80	$8.80	12,561
2018-02-26	$9.13	$9.13	$8.98	$9.00	$9.00	14,529
2018-02-23	$9.08	$9.20	$8.97	$9.05	$9.05	6,102
2018-02-22	$9.17	$9.17	$9.00	$9.01	$9.01	7,292
2018-02-21	$9.21	$9.31	$9.09	$9.09	$9.09	14,298
2018-02-20	$9.38	$9.38	$9.03	$9.23	$9.23	10,322
2018-02-16	$9.41	$9.69	$9.31	$9.37	$9.37	9,512
2018-02-15	$9.45	$9.45	$9.30	$9.43	$9.43	7,223
2018-02-14	$9.29	$9.66	$9.29	$9.50	$9.50	11,652
2018-02-13	$9.49	$9.51	$9.36	$9.36	$9.36	2,455
2018-02-12	$9.10	$9.70	$9.07	$9.22	$9.22	14,414
2018-02-09	$9.45	$9.61	$9.00	$9.10	$9.10	24,536
2018-02-08	$9.57	$9.57	$9.19	$9.50	$9.50	11,781
2018-02-07	$9.39	$9.84	$9.38	$9.60	$9.60	19,361
2018-02-06	$9.26	$9.75	$9.00	$9.28	$9.28	9,881
2018-02-05	$9.74	$9.80	$9.40	$9.40	$9.40	42,403
2018-02-02	$9.97	$9.98	$9.26	$9.89	$9.89	35,209
2018-02-01	$10.18	$10.20	$10.01	$10.08	$10.08	3,572
2018-01-31	$9.96	$10.34	$9.90	$10.12	$10.12	23,004
2018-01-30	$10.50	$10.50	$9.90	$10.03	$10.03	14,602
2018-01-29	$10.46	$10.58	$10.41	$10.49	$10.49	21,849
2018-01-26	$10.50	$10.57	$10.40	$10.50	$10.50	26,754
2018-01-25	$10.65	$10.70	$10.40	$10.49	$10.49	29,574
2018-01-24	$10.62	$10.87	$10.62	$10.66	$10.66	16,064
2018-01-23	$10.75	$10.99	$10.60	$10.66	$10.66	23,374
2018-01-22	$10.98	$11.10	$10.75	$10.75	$10.75	11,398
2018-01-19	$11.02	$11.04	$10.77	$11.04	$11.04	10,387
2018-01-18	$11.20	$11.21	$10.99	$11.02	$11.02	4,741
2018-01-17	$11.30	$11.35	$11.10	$11.18	$11.18	9,521
2018-01-16	$11.16	$11.43	$11.00	$11.20	$11.20	9,168
2018-01-12	$10.90	$11.15	$10.80	$11.02	$11.02	24,459
2018-01-11	$10.92	$11.58	$10.92	$10.94	$10.94	48,025
2018-01-10	$11.25	$11.27	$10.77	$10.95	$10.95	30,078
2018-01-09	$11.58	$11.68	$11.07	$11.20	$11.20	74,345
2018-01-08	$11.44	$11.60	$11.11	$11.53	$11.53	90,615
2018-01-05	$11.39	$11.74	$11.25	$11.52	$11.52	30,425
2018-01-04	$11.36	$11.50	$11.16	$11.39	$11.39	13,279
2018-01-03	$11.38	$11.76	$11.30	$11.36	$11.36	32,179
2018-01-02	$11.70	$11.97	$11.34	$11.34	$11.34	20,733
2017-12-29	$11.35	$11.64	$11.29	$11.62	$11.62	18,812
2017-12-28	$11.02	$11.55	$11.02	$11.37	$11.37	27,514
2017-12-27	$11.02	$11.14	$11.01	$11.06	$11.06	25,632
2017-12-26	$11.26	$11.35	$11.05	$11.10	$11.10	23,213
2017-12-22	$11.34	$11.40	$11.28	$11.34	$11.34	9,074
2017-12-21	$11.25	$11.35	$11.17	$11.31	$11.31	24,338
2017-12-20	$11.17	$11.35	$11.17	$11.33	$11.33	14,735
2017-12-19	$11.32	$11.34	$11.11	$11.20	$11.20	16,063
2017-12-18	$11.10	$11.52	$11.10	$11.25	$11.25	23,329
2017-12-15	$11.26	$11.28	$11.14	$11.14	$11.14	10,807
2017-12-14	$11.20	$11.34	$11.20	$11.26	$11.26	8,831
2017-12-13	$11.16	$11.34	$11.10	$11.14	$11.14	24,136
2017-12-12	$11.30	$11.30	$11.14	$11.16	$11.16	4,926
2017-12-11	$11.13	$11.47	$11.11	$11.37	$11.37	16,820
2017-12-08	$11.18	$11.34	$11.00	$11.16	$11.16	21,476
2017-12-07	$11.44	$11.44	$11.10	$11.23	$11.23	14,895
2017-12-06	$11.29	$11.53	$11.29	$11.44	$11.44	13,607
2017-12-05	$11.63	$11.63	$11.27	$11.42	$11.42	9,324
2017-12-04	$12.70	$12.70	$11.69	$11.69	$11.69	20,628
2017-12-01	$12.51	$12.51	$11.53	$11.93	$11.93	45,487
2017-11-30	$12.61	$12.62	$12.35	$12.55	$12.55	18,219
2017-11-29	$12.81	$12.90	$12.26	$12.68	$12.68	32,544
2017-11-28	$12.81	$12.95	$12.60	$12.86	$12.86	12,956
2017-11-27	$13.01	$13.01	$12.85	$12.89	$12.89	19,223
2017-11-24	$12.60	$13.50	$12.60	$13.00	$13.00	22,091
2017-11-22	$12.25	$12.90	$12.10	$12.59	$12.59	70,341
2017-11-21	$11.88	$12.25	$11.88	$12.00	$12.00	17,945
2017-11-20	$12.06	$12.16	$11.83	$11.85	$11.85	26,438
2017-11-17	$12.00	$12.45	$11.67	$12.19	$12.19	62,433
2017-11-16	$11.85	$11.85	$11.67	$11.67	$11.67	10,614
2017-11-15	$11.80	$11.97	$11.33	$11.60	$11.60	61,217
2017-11-14	$11.35	$11.80	$11.35	$11.79	$11.79	11,425
2017-11-13	$11.52	$11.76	$11.34	$11.34	$11.34	4,455
2017-11-10	$11.79	$11.80	$11.48	$11.72	$11.72	12,945
2017-11-09	$11.62	$11.74	$11.45	$11.67	$11.67	4,622
2017-11-08	$11.65	$11.94	$11.54	$11.70	$11.70	13,872
2017-11-07	$11.57	$11.87	$11.55	$11.65	$11.65	9,109
2017-11-06	$11.50	$11.80	$11.48	$11.54	$11.54	16,559
2017-11-03	$11.44	$11.45	$11.35	$11.42	$11.42	12,697
2017-11-02	$11.26	$11.44	$11.26	$11.41	$11.41	10,674
2017-11-01	$11.63	$11.63	$11.25	$11.25	$11.25	8,802
2017-10-31	$11.08	$11.99	$11.08	$11.61	$11.61	29,527
2017-10-30	$10.79	$11.07	$10.79	$11.07	$11.07	3,881
2017-10-27	$10.68	$11.10	$10.16	$10.71	$10.71	7,016
2017-10-26	$11.07	$11.10	$10.26	$10.80	$10.80	24,042
2017-10-25	$11.10	$11.36	$11.08	$11.08	$11.08	6,650
2017-10-24	$11.35	$11.36	$11.06	$11.06	$11.06	6,122
2017-10-23	$11.42	$11.59	$11.15	$11.23	$11.23	2,908
2017-10-20	$11.37	$11.42	$11.15	$11.42	$11.42	2,104
2017-10-19	$11.35	$11.35	$11.17	$11.26	$11.26	5,822
2017-10-18	$11.36	$11.42	$11.05	$11.35	$11.35	6,907
2017-10-17	$11.75	$11.75	$11.33	$11.44	$11.44	7,708
2017-10-16	$11.34	$11.71	$11.07	$11.71	$11.71	3,939
2017-10-13	$11.55	$11.68	$11.05	$11.41	$11.41	7,717
2017-10-12	$11.80	$11.92	$11.58	$11.62	$11.62	13,732
2017-10-11	$11.37	$11.89	$11.30	$11.80	$11.80	36,847
2017-10-10	$11.07	$11.45	$11.07	$11.33	$11.33	33,962
2017-10-09	$11.12	$11.14	$10.98	$11.12	$11.12	34,607
2017-10-06	$11.05	$11.09	$10.96	$11.08	$11.08	5,428
2017-10-05	$11.09	$11.12	$10.98	$11.05	$11.05	22,101
2017-10-04	$11.05	$11.06	$10.25	$11.04	$11.04	17,471
2017-10-03	$11.07	$11.20	$10.80	$11.01	$11.01	33,177
2017-10-02	$10.92	$11.10	$10.92	$11.05	$11.05	12,843
2017-09-29	$10.96	$11.08	$10.96	$11.00	$11.00	2,787
2017-09-28	$10.93	$11.17	$10.91	$11.03	$11.03	8,863
2017-09-27	$11.09	$11.18	$11.04	$11.07	$11.07	5,742
2017-09-26	$11.03	$11.11	$10.93	$11.05	$11.05	6,041
2017-09-25	$11.05	$11.17	$10.90	$10.96	$10.96	7,421
2017-09-22	$11.19	$11.19	$10.96	$11.19	$11.19	5,080
2017-09-21	$11.11	$11.18	$10.85	$11.18	$11.18	1,276
2017-09-20	$11.08	$11.27	$11.04	$11.06	$11.06	3,910
2017-09-19	$11.05	$11.20	$10.94	$11.17	$11.17	5,429
2017-09-18	$11.19	$11.19	$10.91	$11.05	$11.05	9,647
2017-09-15	$11.13	$11.36	$11.03	$11.15	$11.15	5,850
2017-09-14	$11.00	$11.36	$11.00	$11.36	$11.36	6,669
2017-09-13	$11.09	$11.43	$11.08	$11.10	$11.10	8,245
2017-09-12	$11.24	$11.34	$11.10	$11.11	$11.11	7,879
2017-09-11	$11.36	$11.50	$11.13	$11.32	$11.32	7,566
2017-09-08	$11.27	$11.27	$11.02	$11.20	$11.20	6,575
2017-09-07	$11.03	$11.65	$11.03	$11.27	$11.27	7,863
2017-09-06	$11.43	$11.46	$11.08	$11.24	$11.24	16,233
2017-09-05	$11.17	$11.30	$11.06	$11.26	$11.26	16,311
2017-09-01	$11.19	$11.26	$11.15	$11.17	$11.17	5,800
2017-08-31	$11.18	$11.50	$11.00	$11.00	$11.00	11,172
2017-08-30	$11.18	$11.30	$11.15	$11.16	$11.16	11,501
2017-08-29	$10.98	$11.65	$10.98	$11.22	$11.22	26,033
2017-08-28	$11.13	$11.30	$11.00	$11.16	$11.16	15,906
2017-08-25	$11.15	$11.18	$11.03	$11.10	$11.10	14,245
2017-08-24	$11.00	$11.12	$11.00	$11.07	$11.07	7,362
2017-08-23	$11.01	$11.01	$10.96	$10.98	$10.98	11,662
2017-08-22	$11.01	$11.02	$10.90	$10.99	$10.99	9,806
2017-08-21	$10.56	$11.11	$10.56	$11.05	$11.05	4,429
2017-08-18	$10.91	$11.12	$10.91	$11.11	$11.11	8,322
2017-08-17	$10.98	$11.00	$10.90	$11.00	$11.00	18,854
2017-08-16	$10.99	$11.36	$10.79	$11.01	$11.01	39,519
2017-08-15	$11.20	$11.87	$10.75	$10.80	$10.80	43,508
2017-08-14	$10.80	$11.40	$10.69	$11.00	$11.00	18,149
2017-08-11	$10.25	$10.84	$10.13	$10.68	$10.68	24,193
2017-08-10	$10.30	$10.50	$9.80	$10.00	$10.00	11,169
2017-08-09	$10.74	$10.74	$10.28	$10.28	$10.28	2,193
2017-08-08	$10.27	$10.78	$10.27	$10.78	$10.78	2,561
2017-08-07	$10.53	$10.53	$10.32	$10.37	$10.37	4,799
2017-08-04	$10.66	$11.32	$10.36	$10.51	$10.51	7,187
2017-08-03	$11.14	$11.17	$10.66	$10.66	$10.66	10,016
2017-08-02	$11.20	$11.32	$11.18	$11.21	$11.21	2,334
2017-08-01	$11.20	$11.31	$11.18	$11.18	$11.18	1,326
2017-07-31	$11.33	$11.39	$11.18	$11.31	$11.31	3,370
2017-07-28	$11.36	$11.36	$11.20	$11.26	$11.26	3,067
2017-07-27	$11.35	$11.52	$11.34	$11.39	$11.39	14,580
2017-07-26	$11.44	$11.48	$11.44	$11.46	$11.46	1,916
2017-07-25	$11.75	$11.75	$11.46	$11.46	$11.46	5,345
2017-07-24	$11.65	$11.75	$11.50	$11.60	$11.60	6,277
2017-07-21	$11.66	$11.66	$11.55	$11.66	$11.66	1,240
2017-07-20	$11.72	$11.78	$11.31	$11.59	$11.59	5,077
2017-07-19	$11.73	$11.88	$11.69	$11.70	$11.70	4,920
2017-07-18	$11.73	$11.87	$11.65	$11.81	$11.81	6,301
2017-07-17	$11.77	$11.78	$11.65	$11.65	$11.65	4,785
2017-07-14	$11.82	$11.88	$11.65	$11.87	$11.87	1,235
2017-07-13	$11.89	$11.89	$11.56	$11.59	$11.59	6,762
2017-07-12	$11.49	$11.86	$11.48	$11.80	$11.80	4,078
2017-07-11	$11.15	$11.90	$11.15	$11.75	$11.75	31,371
2017-07-10	$11.01	$11.12	$11.01	$11.08	$11.08	4,610
2017-07-07	$11.11	$11.11	$11.01	$11.05	$11.05	921
2017-07-06	$11.44	$11.53	$11.00	$11.00	$11.00	14,242
2017-07-05	$10.95	$11.48	$10.95	$11.11	$11.11	10,886
2017-07-03	$11.00	$11.50	$10.96	$10.96	$10.96	9,899
2017-06-30	$10.90	$11.09	$10.90	$11.07	$11.07	6,051
2017-06-29	$10.80	$11.00	$10.64	$11.00	$11.00	8,532
2017-06-28	$10.94	$10.99	$10.67	$10.77	$10.77	11,726
2017-06-27	$10.76	$10.95	$10.59	$10.92	$10.92	18,208
2017-06-26	$10.56	$10.76	$10.50	$10.67	$10.67	7,961
2017-06-23	$10.57	$10.74	$10.56	$10.56	$10.56	9,297
2017-06-22	$10.58	$11.06	$10.58	$10.75	$10.75	22,954
2017-06-21	$10.79	$11.01	$10.53	$10.67	$10.67	14,943
2017-06-20	$10.95	$11.07	$10.78	$10.90	$10.90	10,158
2017-06-19	$11.40	$11.61	$10.51	$10.71	$10.71	27,809
2017-06-16	$11.74	$11.74	$11.25	$11.30	$11.30	18,765
2017-06-15	$11.64	$11.98	$11.64	$11.73	$11.73	4,499
2017-06-14	$11.84	$11.84	$11.61	$11.63	$11.63	2,820
2017-06-13	$11.85	$12.02	$11.61	$11.74	$11.74	6,195
2017-06-12	$11.71	$12.06	$11.65	$11.93	$11.93	10,715
2017-06-09	$11.67	$12.39	$11.64	$11.64	$11.64	41,750
2017-06-08	$11.83	$11.83	$11.68	$11.69	$11.69	10,952
2017-06-07	$11.69	$11.88	$11.69	$11.75	$11.75	2,287
2017-06-06	$11.67	$11.85	$11.66	$11.80	$11.80	3,342
2017-06-05	$12.00	$12.11	$11.71	$12.00	$12.00	6,396
2017-06-02	$11.62	$11.99	$11.54	$11.98	$11.98	23,214
2017-06-01	$11.68	$11.74	$11.51	$11.51	$11.51	4,868
2017-05-31	$11.93	$11.93	$11.54	$11.79	$11.79	19,033
2017-05-30	$11.80	$12.40	$11.80	$11.90	$11.90	38,154
2017-05-26	$12.09	$12.09	$11.79	$11.89	$11.89	6,050
2017-05-25	$12.17	$12.17	$11.95	$12.00	$12.00	4,587
2017-05-24	$11.60	$11.96	$11.53	$11.91	$11.91	15,185
2017-05-23	$11.90	$11.90	$11.54	$11.72	$11.72	14,215
2017-05-22	$12.25	$12.68	$11.89	$11.99	$11.99	72,266
2017-05-19	$12.19	$12.25	$12.02	$12.16	$12.16	16,704
2017-05-18	$11.96	$12.21	$11.96	$12.04	$12.04	28,551
2017-05-17	$11.91	$12.50	$11.54	$11.87	$11.87	85,504
2017-05-16	$11.05	$12.20	$10.90	$11.87	$11.87	148,983
2017-05-15	$10.85	$10.85	$10.51	$10.59	$10.59	7,956
2017-05-12	$10.70	$10.70	$10.43	$10.60	$10.60	11,500
2017-05-11	$10.06	$10.80	$10.06	$10.71	$10.71	45,600
2017-05-10	$10.13	$10.28	$10.10	$10.14	$10.14	7,000
2017-05-09	$10.11	$10.44	$10.09	$10.09	$10.09	8,300
2017-05-08	$10.52	$10.73	$10.07	$10.14	$10.14	23,400
2017-05-05	$10.61	$10.70	$10.35	$10.47	$10.47	23,300
2017-05-04	$10.74	$10.83	$10.55	$10.70	$10.70	2,200
2017-05-03	$10.84	$10.85	$10.57	$10.70	$10.70	14,000
2017-05-02	$10.79	$10.85	$10.74	$10.84	$10.84	3,000
2017-05-01	$10.74	$10.84	$10.74	$10.76	$10.76	3,600
2017-04-28	$10.60	$10.84	$10.60	$10.70	$10.70	6,500
2017-04-27	$10.70	$10.84	$10.70	$10.74	$10.74	3,900
2017-04-26	$10.79	$10.83	$10.71	$10.77	$10.77	9,600
2017-04-25	$10.70	$10.83	$10.60	$10.79	$10.79	5,900
2017-04-24	$10.59	$10.83	$10.59	$10.67	$10.67	7,000
2017-04-21	$10.62	$10.66	$10.43	$10.57	$10.57	16,600
2017-04-20	$10.44	$10.68	$10.38	$10.67	$10.67	3,900
2017-04-19	$10.30	$10.47	$10.30	$10.38	$10.38	7,000
2017-04-18	$10.40	$10.42	$10.32	$10.32	$10.32	3,200
2017-04-17	$10.35	$10.41	$10.35	$10.35	$10.35	1,900
2017-04-13	$10.04	$10.50	$10.04	$10.49	$10.49	3,800
2017-04-12	$10.61	$10.61	$10.41	$10.47	$10.47	6,000
2017-04-11	$10.14	$10.74	$10.14	$10.61	$10.61	29,200
2017-04-10	$10.40	$10.40	$10.24	$10.40	$10.40	8,500
2017-04-07	$10.14	$10.36	$10.14	$10.30	$10.30	5,000
2017-04-06	$10.17	$10.37	$9.88	$10.23	$10.23	19,300
2017-04-05	$10.36	$10.38	$10.12	$10.12	$10.12	10,500
2017-04-04	$10.27	$10.37	$10.13	$10.13	$10.13	4,600
2017-04-03	$10.40	$10.40	$10.14	$10.27	$10.27	13,400
2017-03-31	$10.02	$10.57	$9.70	$10.38	$10.38	69,900
2017-03-30	$10.06	$10.88	$10.02	$10.75	$10.75	43,600
2017-03-29	$10.04	$10.08	$9.91	$10.01	$10.01	6,600
2017-03-28	$9.91	$9.97	$9.84	$9.84	$9.84	10,400
2017-03-27	$10.00	$10.10	$9.80	$9.85	$9.85	11,300
2017-03-24	$9.83	$10.04	$9.83	$9.98	$9.98	22,100
2017-03-23	$10.15	$10.20	$9.42	$10.03	$10.03	28,000
2017-03-22	$10.20	$10.27	$10.15	$10.17	$10.17	33,700
2017-03-21	$10.58	$10.66	$10.20	$10.20	$10.20	12,300
2017-03-20	$10.68	$10.68	$10.23	$10.67	$10.67	14,800
2017-03-17	$10.67	$10.79	$10.66	$10.68	$10.68	7,000
2017-03-16	$10.23	$10.88	$10.19	$10.58	$10.58	45,100
2017-03-15	$10.45	$10.45	$10.15	$10.18	$10.18	10,800
2017-03-14	$10.24	$10.34	$10.15	$10.16	$10.16	8,600
2017-03-13	$10.35	$10.35	$10.25	$10.32	$10.32	8,400
2017-03-10	$10.29	$10.50	$10.20	$10.40	$10.40	10,500
2017-03-09	$10.42	$10.71	$10.30	$10.33	$10.33	51,100
2017-03-08	$10.19	$10.38	$10.18	$10.36	$10.36	10,300
2017-03-07	$9.94	$10.21	$9.91	$10.11	$10.11	23,800
2017-03-06	$10.20	$10.50	$9.88	$9.88	$9.88	44,600
2017-03-03	$9.97	$10.17	$9.92	$10.00	$10.00	6,900
2017-03-02	$10.00	$10.15	$9.90	$10.05	$10.05	18,000
2017-03-01	$9.80	$10.02	$9.75	$10.00	$10.00	50,100
2017-02-28	$9.89	$9.89	$9.80	$9.84	$9.84	4,900
2017-02-27	$9.93	$10.14	$9.84	$9.88	$9.88	4,700
2017-02-24	$10.11	$10.14	$9.90	$10.01	$10.01	3,200
2017-02-23	$9.98	$10.15	$9.90	$9.90	$9.90	1,100
2017-02-22	$9.93	$10.14	$9.88	$9.90	$9.90	8,000
2017-02-21	$9.96	$10.62	$9.93	$10.05	$10.05	8,500
2017-02-17	$10.03	$10.12	$9.86	$9.86	$9.86	5,100
2017-02-16	$10.34	$10.34	$9.98	$9.98	$9.98	7,700
2017-02-15	$10.09	$10.24	$10.02	$10.21	$10.21	8,400
2017-02-14	$10.09	$10.28	$10.00	$10.23	$10.23	7,400
2017-02-13	$10.00	$10.34	$9.90	$9.96	$9.96	6,300
2017-02-10	$9.88	$10.12	$9.79	$9.86	$9.86	5,500
2017-02-09	$9.83	$10.64	$9.83	$10.19	$10.19	5,700
2017-02-08	$9.76	$10.87	$9.50	$9.82	$9.82	21,800
2017-02-07	$10.28	$10.29	$9.80	$9.87	$9.87	20,000
2017-02-06	$10.75	$10.79	$10.27	$10.30	$10.30	9,600
2017-02-03	$10.94	$10.94	$10.49	$10.50	$10.50	9,000
2017-02-02	$10.34	$10.86	$10.19	$10.56	$10.56	23,400
2017-02-01	$10.15	$10.47	$10.00	$10.27	$10.27	19,000
2017-01-31	$9.75	$10.15	$9.75	$10.15	$10.15	27,100
2017-01-30	$9.88	$10.00	$9.75	$10.00	$10.00	7,300
2017-01-27	$10.04	$10.04	$9.80	$9.87	$9.87	5,900
2017-01-26	$9.90	$9.90	$9.77	$9.81	$9.81	8,200
2017-01-25	$10.08	$10.08	$9.80	$9.95	$9.95	10,900
2017-01-24	$10.03	$10.14	$9.96	$10.05	$10.05	5,500
2017-01-23	$10.04	$10.15	$9.89	$9.90	$9.90	13,400
2017-01-20	$9.97	$10.14	$9.97	$10.05	$10.05	4,900
2017-01-19	$9.78	$10.00	$9.78	$9.97	$9.97	7,000
2017-01-18	$9.93	$10.00	$9.79	$9.80	$9.80	12,000
2017-01-17	$9.65	$10.07	$9.49	$9.98	$9.98	26,500
2017-01-13	$9.70	$9.71	$9.63	$9.70	$9.70	22,400
2017-01-12	$9.44	$9.75	$9.40	$9.71	$9.71	26,600
2017-01-11	$9.07	$9.49	$9.00	$9.40	$9.40	28,900
2017-01-10	$8.91	$9.30	$8.91	$9.19	$9.19	30,300
2017-01-09	$8.84	$8.92	$8.82	$8.85	$8.85	5,200
2017-01-06	$8.97	$8.99	$8.90	$8.94	$8.94	17,100
2017-01-05	$8.96	$9.00	$8.90	$8.96	$8.96	11,700
2017-01-04	$8.61	$8.89	$8.61	$8.82	$8.82	17,200
2017-01-03	$8.68	$8.74	$8.27	$8.55	$8.55	9,300
2016-12-30	$8.38	$8.68	$8.30	$8.68	$8.68	58,400
2016-12-29	$8.28	$8.42	$8.28	$8.37	$8.37	11,200
2016-12-28	$8.22	$8.43	$8.20	$8.31	$8.31	26,400
2016-12-27	$7.99	$8.44	$7.98	$8.26	$8.26	12,000
2016-12-23	$7.87	$7.99	$7.75	$7.99	$7.99	18,700
2016-12-22	$8.05	$8.24	$7.72	$7.73	$7.73	29,500
2016-12-21	$8.21	$8.21	$8.01	$8.05	$8.05	10,600
2016-12-20	$8.02	$8.48	$8.02	$8.23	$8.23	7,500
2016-12-19	$8.38	$8.38	$8.03	$8.10	$8.10	17,800
2016-12-16	$8.33	$8.43	$8.33	$8.34	$8.34	5,300
2016-12-15	$8.38	$8.56	$8.25	$8.40	$8.40	13,800
2016-12-14	$8.63	$8.63	$8.30	$8.50	$8.50	17,900
2016-12-13	$8.70	$8.80	$8.56	$8.65	$8.65	26,200
2016-12-12	$7.99	$8.80	$7.99	$8.68	$8.68	38,900
2016-12-09	$7.98	$8.11	$7.83	$8.10	$8.10	12,000
2016-12-08	$7.98	$8.19	$7.91	$8.03	$8.03	19,100
2016-12-07	$7.70	$8.10	$7.70	$7.97	$7.97	12,900
2016-12-06	$7.71	$7.74	$7.70	$7.70	$7.70	30,300
2016-12-05	$7.70	$7.82	$7.70	$7.75	$7.75	51,000
2016-12-02	$7.80	$7.83	$7.70	$7.70	$7.70	23,000
2016-12-01	$7.79	$7.81	$7.70	$7.74	$7.74	16,200
2016-11-30	$7.72	$7.83	$7.71	$7.75	$7.75	45,300
2016-11-29	$7.71	$7.84	$7.70	$7.77	$7.77	10,000
2016-11-28	$7.80	$7.83	$7.70	$7.73	$7.73	37,000
2016-11-25	$7.77	$7.98	$7.72	$7.82	$7.82	25,800
2016-11-23	$7.78	$7.85	$7.59	$7.84	$7.84	24,000
2016-11-22	$7.83	$7.95	$7.70	$7.77	$7.77	19,600
2016-11-21	$8.07	$8.07	$7.63	$7.86	$7.86	65,200
2016-11-18	$7.89	$8.24	$7.89	$8.11	$8.11	5,900
2016-11-17	$7.91	$8.13	$7.78	$8.04	$8.04	5,800
2016-11-16	$8.00	$8.00	$7.71	$7.81	$7.81	22,700
2016-11-15	$8.25	$8.25	$7.75	$8.01	$8.01	11,100
2016-11-14	$7.90	$8.09	$7.82	$8.07	$8.07	20,300
2016-11-11	$7.78	$8.03	$7.43	$7.93	$7.93	68,500
2016-11-10	$7.96	$7.96	$7.70	$7.84	$7.84	57,100
2016-11-09	$7.99	$8.09	$7.88	$8.00	$8.00	34,000
2016-11-08	$8.39	$8.55	$7.93	$8.00	$8.00	139,800
2016-11-07	$8.19	$8.71	$7.98	$8.39	$8.39	113,800
2016-11-04	$8.04	$8.23	$7.89	$8.19	$8.19	8,000
2016-11-03	$7.86	$8.01	$7.43	$7.81	$7.81	129,300
2016-11-02	$8.00	$8.01	$7.80	$7.80	$7.80	7,300
2016-11-01	$8.21	$8.21	$7.89	$8.10	$8.10	26,900
2016-10-31	$8.43	$8.78	$7.99	$8.24	$8.24	150,200
2016-10-28	$8.02	$8.48	$8.02	$8.44	$8.44	37,800
2016-10-27	$8.27	$8.29	$7.92	$8.08	$8.08	64,700
2016-10-26	$8.29	$8.55	$8.29	$8.33	$8.33	17,900
2016-10-25	$8.59	$8.66	$8.30	$8.38	$8.38	6,100
2016-10-24	$8.67	$8.82	$8.42	$8.43	$8.43	2,900
2016-10-21	$8.61	$8.95	$8.61	$8.70	$8.70	142,100
2016-10-20	$8.83	$9.05	$8.75	$8.83	$8.83	139,000
2016-10-19	$8.62	$8.82	$8.62	$8.80	$8.80	15,200
2016-10-18	$8.42	$8.65	$8.21	$8.55	$8.55	59,300
2016-10-17	$8.52	$8.61	$8.33	$8.33	$8.33	8,100
2016-10-14	$8.76	$8.80	$8.60	$8.60	$8.60	6,300
2016-10-13	$8.51	$8.86	$8.42	$8.67	$8.67	10,300
2016-10-12	$8.85	$9.01	$8.60	$8.64	$8.64	5,000
2016-10-11	$8.86	$8.89	$8.75	$8.81	$8.81	1,700
2016-10-10	$8.88	$8.90	$8.71	$8.71	$8.71	5,500
2016-10-07	$8.81	$8.99	$8.58	$8.83	$8.83	7,200
2016-10-06	$8.65	$8.97	$8.65	$8.77	$8.77	6,300
2016-10-05	$8.76	$9.25	$8.67	$8.67	$8.67	127,400
2016-10-04	$8.56	$8.96	$8.55	$8.78	$8.78	33,000
2016-10-03	$8.43	$8.71	$8.21	$8.60	$8.60	56,200
2016-09-30	$8.40	$8.47	$8.32	$8.36	$8.36	13,200
2016-09-29	$8.60	$9.09	$8.39	$8.43	$8.43	73,600
2016-09-28	$8.29	$8.76	$8.20	$8.66	$8.66	34,500
2016-09-27	$8.37	$8.49	$8.23	$8.33	$8.33	14,300
2016-09-26	$8.43	$8.49	$8.33	$8.35	$8.35	5,400
2016-09-23	$8.50	$8.50	$8.39	$8.39	$8.39	1,800
2016-09-22	$8.55	$8.63	$8.50	$8.52	$8.52	14,700
2016-09-21	$8.44	$8.55	$8.28	$8.54	$8.54	31,700
2016-09-20	$8.48	$8.48	$8.39	$8.47	$8.47	3,100
2016-09-19	$8.37	$8.64	$8.31	$8.34	$8.34	6,800
2016-09-16	$8.50	$8.69	$8.34	$8.48	$8.48	16,000
2016-09-15	$8.46	$8.64	$8.28	$8.48	$8.48	33,500
2016-09-14	$8.46	$8.49	$8.46	$8.48	$8.48	2,400
2016-09-13	$8.67	$8.78	$8.20	$8.38	$8.38	57,300
2016-09-12	$8.58	$8.78	$8.58	$8.65	$8.65	11,000
2016-09-09	$8.62	$8.99	$8.60	$8.60	$8.60	19,500
2016-09-08	$8.64	$8.80	$8.49	$8.71	$8.71	18,800
2016-09-07	$8.70	$8.88	$8.55	$8.55	$8.55	5,400
2016-09-06	$8.54	$8.70	$8.54	$8.66	$8.66	7,700
2016-09-02	$8.50	$8.58	$8.50	$8.58	$8.58	1,300
2016-09-01	$8.75	$8.75	$8.52	$8.52	$8.52	3,400
2016-08-31	$8.56	$8.74	$8.49	$8.72	$8.72	10,000
2016-08-30	$8.49	$8.63	$8.49	$8.50	$8.50	5,200
2016-08-29	$8.78	$8.78	$8.45	$8.50	$8.50	30,300
2016-08-26	$8.83	$8.94	$8.78	$8.78	$8.78	7,100
2016-08-25	$8.86	$8.91	$8.82	$8.82	$8.82	4,800
2016-08-24	$8.71	$8.95	$8.54	$8.84	$8.84	6,900
2016-08-23	$8.78	$9.04	$8.71	$8.79	$8.79	37,100
2016-08-22	$8.50	$8.78	$8.46	$8.71	$8.71	43,100
2016-08-19	$8.61	$8.62	$8.49	$8.53	$8.53	6,200
2016-08-18	$8.48	$8.70	$8.38	$8.54	$8.54	14,300
2016-08-17	$8.35	$8.46	$8.28	$8.36	$8.36	6,600
2016-08-16	$8.77	$8.78	$8.23	$8.33	$8.33	24,600
2016-08-15	$8.65	$8.95	$8.51	$8.61	$8.61	30,000
2016-08-12	$8.71	$8.91	$8.20	$8.64	$8.64	29,400
2016-08-11	$8.94	$9.06	$8.80	$9.06	$9.06	13,300
2016-08-10	$8.71	$9.05	$8.71	$8.91	$8.91	17,200
2016-08-09	$8.45	$9.06	$8.44	$8.95	$8.95	22,100
2016-08-08	$8.41	$8.49	$8.26	$8.40	$8.40	8,700
2016-08-05	$8.40	$8.50	$8.25	$8.50	$8.50	13,300
2016-08-04	$8.59	$8.59	$8.39	$8.46	$8.46	10,500
2016-08-03	$8.89	$8.89	$8.46	$8.60	$8.60	16,400
2016-08-02	$9.15	$9.15	$8.71	$8.90	$8.90	25,500
2016-08-01	$9.15	$9.28	$9.09	$9.18	$9.18	3,400
2016-07-29	$9.15	$9.28	$9.10	$9.18	$9.18	6,600
2016-07-28	$9.09	$9.21	$9.09	$9.16	$9.16	8,400
2016-07-27	$9.38	$9.42	$9.25	$9.27	$9.27	15,000
2016-07-26	$8.98	$9.39	$8.98	$9.27	$9.27	16,400
2016-07-25	$8.87	$9.10	$8.78	$9.06	$9.06	25,700
2016-07-22	$8.72	$8.83	$8.71	$8.83	$8.83	6,800
2016-07-21	$8.64	$8.87	$8.64	$8.68	$8.68	13,700
2016-07-20	$8.66	$8.77	$8.66	$8.69	$8.69	11,200
2016-07-19	$8.65	$8.79	$8.65	$8.79	$8.79	6,000
2016-07-18	$8.56	$8.73	$8.56	$8.73	$8.73	12,300
2016-07-15	$8.40	$8.59	$8.40	$8.57	$8.57	17,200
2016-07-14	$8.42	$8.50	$8.39	$8.42	$8.42	6,700
2016-07-13	$8.50	$8.56	$8.35	$8.39	$8.39	12,400
2016-07-12	$8.52	$8.66	$8.42	$8.50	$8.50	12,500
2016-07-11	$8.70	$8.76	$8.40	$8.52	$8.52	21,800
2016-07-08	$8.67	$8.78	$8.64	$8.65	$8.65	4,600
2016-07-07	$8.73	$8.88	$8.60	$8.79	$8.79	10,900
2016-07-06	$8.69	$8.85	$8.61	$8.78	$8.78	26,800
2016-07-05	$8.54	$8.80	$8.51	$8.77	$8.77	16,700
2016-07-01	$8.43	$8.54	$8.43	$8.50	$8.50	7,200
2016-06-30	$8.20	$8.76	$8.20	$8.58	$8.58	34,100
2016-06-29	$8.29	$8.29	$8.17	$8.24	$8.24	12,800
2016-06-28	$8.10	$8.40	$8.10	$8.16	$8.16	14,700
2016-06-27	$8.02	$8.11	$7.95	$8.04	$8.04	10,200
2016-06-24	$8.00	$8.25	$7.95	$8.11	$8.11	52,600
2016-06-23	$8.65	$8.70	$7.89	$8.23	$8.23	240,900
2016-06-22	$6.92	$7.00	$6.85	$6.91	$6.91	24,100
2016-06-21	$7.10	$7.11	$6.85	$6.91	$6.91	4,400
2016-06-20	$7.08	$7.13	$6.90	$7.04	$7.04	3,000
2016-06-17	$6.98	$7.04	$6.90	$6.95	$6.95	18,700
2016-06-16	$6.94	$7.05	$6.93	$7.05	$7.05	3,500
2016-06-15	$6.99	$7.13	$6.95	$7.13	$7.13	10,700
2016-06-14	$6.92	$7.11	$6.91	$6.97	$6.97	3,900
2016-06-13	$7.12	$7.12	$6.94	$6.98	$6.98	20,600
2016-06-10	$7.18	$7.18	$7.18	$7.18	$7.18	100
2016-06-09	$7.20	$7.25	$7.12	$7.18	$7.18	11,800
2016-06-08	$7.32	$7.68	$7.05	$7.07	$7.07	28,600
2016-06-07	$7.37	$7.61	$7.24	$7.38	$7.38	12,100
2016-06-06	$7.21	$7.48	$7.11	$7.37	$7.37	15,200
2016-06-03	$7.08	$7.27	$7.03	$7.03	$7.03	17,100
2016-06-02	$7.05	$7.05	$6.98	$7.04	$7.04	6,900
2016-06-01	$6.95	$7.14	$6.93	$7.14	$7.14	1,900
2016-05-31	$7.10	$7.15	$7.02	$7.04	$7.04	8,000
2016-05-27	$6.95	$7.13	$6.95	$7.11	$7.11	3,400
2016-05-26	$7.04	$7.07	$6.96	$7.03	$7.03	5,100
2016-05-25	$7.03	$7.19	$6.99	$7.02	$7.02	22,500
2016-05-24	$7.23	$7.60	$6.90	$7.03	$7.03	21,100
2016-05-23	$7.38	$7.54	$7.24	$7.24	$7.24	13,000
2016-05-20	$7.25	$7.74	$7.15	$7.36	$7.36	24,700
2016-05-19	$7.20	$7.25	$6.88	$7.23	$7.23	7,200
2016-05-18	$6.70	$7.50	$6.70	$7.24	$7.24	29,800
2016-05-17	$6.85	$7.12	$6.52	$6.65	$6.65	67,300
2016-05-16	$7.16	$7.33	$6.80	$7.17	$7.17	18,500
2016-05-13	$7.28	$7.28	$6.73	$7.08	$7.08	6,100
2016-05-12	$7.18	$7.43	$7.18	$7.38	$7.38	5,700
2016-05-11	$7.57	$7.57	$6.95	$7.22	$7.22	13,000
2016-05-10	$6.38	$7.59	$6.38	$7.59	$7.59	44,400
2016-05-09	$6.83	$6.89	$6.25	$6.27	$6.27	66,100
2016-05-06	$7.27	$7.39	$6.48	$6.87	$6.87	27,200
2016-05-05	$7.44	$7.50	$7.25	$7.29	$7.29	23,100
2016-05-04	$7.72	$7.77	$7.30	$7.46	$7.46	20,800
2016-05-03	$7.66	$7.82	$7.34	$7.74	$7.74	19,500
2016-05-02	$7.69	$7.81	$7.52	$7.64	$7.64	8,500
2016-04-29	$7.81	$7.86	$7.44	$7.67	$7.67	10,300
2016-04-28	$7.85	$7.95	$7.79	$7.87	$7.87	19,600
2016-04-27	$7.85	$7.95	$7.81	$7.82	$7.82	5,600
2016-04-26	$7.60	$7.83	$7.60	$7.83	$7.83	22,700
2016-04-25	$7.49	$7.53	$7.41	$7.48	$7.48	18,600
2016-04-22	$7.74	$7.81	$6.63	$7.43	$7.43	36,700
2016-04-21	$7.95	$7.95	$7.60	$7.68	$7.68	18,700
2016-04-20	$8.07	$8.07	$7.50	$7.80	$7.80	37,900
2016-04-19	$8.00	$8.37	$7.97	$8.05	$8.05	9,400
2016-04-18	$8.01	$8.34	$7.99	$8.01	$8.01	9,600
2016-04-15	$8.37	$8.46	$8.00	$8.00	$8.00	20,800
2016-04-14	$8.39	$8.49	$8.37	$8.38	$8.38	5,100
2016-04-13	$8.50	$8.50	$8.36	$8.50	$8.50	6,500
2016-04-12	$8.31	$8.50	$8.27	$8.46	$8.46	10,300
2016-04-11	$8.54	$8.54	$8.28	$8.37	$8.37	10,300
2016-04-08	$8.50	$8.62	$8.32	$8.46	$8.46	13,300
2016-04-07	$8.46	$8.65	$8.13	$8.59	$8.59	6,600
2016-04-06	$8.29	$8.55	$8.26	$8.44	$8.44	17,100
2016-04-05	$8.52	$8.68	$8.30	$8.30	$8.30	20,200
2016-04-04	$8.58	$8.81	$8.50	$8.52	$8.52	9,400
2016-04-01	$8.30	$8.83	$8.30	$8.74	$8.74	7,500
2016-03-31	$8.50	$8.60	$8.31	$8.41	$8.41	29,600
2016-03-30	$8.50	$8.95	$8.50	$8.95	$8.95	30,300
2016-03-29	$8.25	$8.68	$8.25	$8.46	$8.46	12,900
2016-03-28	$8.22	$8.50	$8.08	$8.11	$8.11	50,800
2016-03-24	$8.28	$8.28	$8.05	$8.10	$8.10	5,200
2016-03-23	$8.65	$8.65	$8.30	$8.39	$8.39	7,400
2016-03-22	$8.82	$8.82	$8.52	$8.72	$8.72	8,000
2016-03-21	$8.51	$8.85	$8.51	$8.80	$8.80	2,400
2016-03-18	$8.65	$8.72	$8.60	$8.60	$8.60	1,200
2016-03-17	$9.11	$9.11	$8.51	$8.67	$8.67	8,800
2016-03-16	$8.64	$8.75	$8.50	$8.57	$8.57	3,300
2016-03-15	$8.77	$9.23	$8.65	$8.88	$8.88	10,700
2016-03-14	$8.81	$9.05	$8.81	$8.88	$8.88	5,200
2016-03-11	$9.10	$9.10	$8.88	$8.90	$8.90	8,500
2016-03-10	$8.80	$9.09	$8.57	$9.00	$9.00	9,400
2016-03-09	$8.70	$8.86	$8.60	$8.86	$8.86	4,700
2016-03-08	$8.55	$8.69	$8.45	$8.64	$8.64	3,200
2016-03-07	$8.26	$8.69	$8.26	$8.52	$8.52	6,400
2016-03-04	$8.53	$8.53	$8.01	$8.26	$8.26	23,400
2016-03-03	$8.70	$8.70	$8.36	$8.36	$8.36	6,500
2016-03-02	$8.55	$8.73	$8.31	$8.64	$8.64	7,600
2016-03-01	$8.54	$8.73	$8.23	$8.50	$8.50	8,700
2016-02-29	$8.33	$8.73	$8.33	$8.39	$8.39	9,700
2016-02-26	$8.29	$8.31	$8.17	$8.31	$8.31	4,200
2016-02-25	$8.05	$8.21	$8.05	$8.14	$8.14	2,200
2016-02-24	$8.02	$8.11	$7.92	$7.92	$7.92	4,400
2016-02-23	$8.24	$8.24	$7.81	$7.99	$7.99	10,900
2016-02-22	$8.24	$8.24	$7.92	$8.21	$8.21	8,900
2016-02-19	$8.05	$8.10	$8.00	$8.00	$8.00	3,500
2016-02-18	$8.31	$8.31	$8.01	$8.01	$8.01	8,800
2016-02-17	$8.40	$8.44	$8.01	$8.30	$8.30	19,100
2016-02-16	$8.20	$8.28	$7.92	$8.28	$8.28	4,500
2016-02-12	$8.23	$8.23	$7.92	$8.10	$8.10	4,000
2016-02-11	$8.01	$8.13	$7.87	$8.03	$8.03	12,800
2016-02-10	$8.00	$8.27	$7.98	$8.06	$8.06	9,100
2016-02-09	$8.15	$8.25	$7.90	$7.95	$7.95	15,200
2016-02-08	$8.83	$9.01	$8.25	$8.25	$8.25	10,400
2016-02-05	$9.02	$9.10	$8.88	$9.10	$9.10	8,600
2016-02-04	$8.79	$9.25	$8.79	$8.93	$8.93	20,500
2016-02-03	$8.74	$9.12	$8.74	$8.85	$8.85	10,000
2016-02-02	$8.61	$8.88	$8.59	$8.74	$8.74	3,500
2016-02-01	$8.41	$8.85	$8.35	$8.65	$8.65	12,300
2016-01-29	$8.29	$8.75	$8.29	$8.57	$8.57	7,900
2016-01-28	$8.79	$9.00	$8.30	$8.31	$8.31	7,000
2016-01-27	$8.76	$8.96	$8.30	$8.76	$8.76	7,700
2016-01-26	$8.48	$8.76	$8.42	$8.76	$8.76	5,200
2016-01-25	$7.97	$8.47	$7.91	$8.40	$8.40	16,600
2016-01-22	$7.97	$8.16	$7.80	$8.00	$8.00	9,200
2016-01-21	$7.89	$8.09	$7.82	$7.96	$7.96	6,400
2016-01-20	$7.85	$7.95	$7.15	$7.79	$7.79	43,200
2016-01-19	$8.18	$8.22	$8.00	$8.06	$8.06	5,400
2016-01-15	$8.59	$8.59	$7.80	$8.17	$8.17	35,400
2016-01-14	$8.81	$9.06	$8.46	$8.86	$8.86	13,600
2016-01-13	$9.57	$9.60	$8.80	$8.80	$8.80	38,700
2016-01-12	$9.50	$9.74	$9.50	$9.66	$9.66	3,300
2016-01-11	$9.71	$9.71	$9.20	$9.37	$9.37	17,100
2016-01-08	$9.50	$9.84	$9.50	$9.84	$9.84	30,600
2016-01-07	$9.83	$9.83	$9.40	$9.52	$9.52	24,400
2016-01-06	$9.83	$9.90	$9.61	$9.85	$9.85	24,200
2016-01-05	$10.00	$10.00	$9.71	$9.82	$9.82	4,800
2016-01-04	$9.95	$9.99	$9.92	$9.95	$9.95	8,100
2015-12-31	$9.95	$10.26	$9.95	$10.08	$10.08	11,700
2015-12-30	$10.43	$10.43	$9.96	$9.97	$9.97	17,900
2015-12-29	$10.13	$10.47	$10.07	$10.37	$10.37	15,000
2015-12-28	$10.27	$10.46	$10.08	$10.11	$10.11	11,400
2015-12-24	$10.45	$10.45	$10.26	$10.43	$10.43	3,300
2015-12-23	$10.19	$10.41	$10.02	$10.30	$10.30	29,000
2015-12-22	$10.15	$10.17	$10.09	$10.10	$10.10	4,600
2015-12-21	$10.20	$10.35	$10.08	$10.08	$10.08	8,600
2015-12-18	$10.03	$10.37	$10.03	$10.19	$10.19	6,300
2015-12-17	$10.30	$10.43	$9.99	$10.30	$10.30	22,900
2015-12-16	$10.50	$10.50	$10.23	$10.40	$10.40	17,300
2015-12-15	$9.95	$10.46	$9.95	$10.24	$10.24	19,300
2015-12-14	$9.99	$10.00	$9.75	$9.91	$9.91	12,400
2015-12-11	$9.85	$10.01	$9.70	$9.70	$9.70	14,300
2015-12-10	$10.42	$10.45	$9.85	$9.97	$9.97	37,200
2015-12-09	$10.00	$10.64	$10.00	$10.36	$10.36	23,400
2015-12-08	$10.36	$10.51	$10.01	$10.13	$10.13	7,700
2015-12-07	$10.85	$10.87	$10.26	$10.33	$10.33	19,400
2015-12-04	$10.91	$10.99	$10.80	$10.85	$10.85	4,000
2015-12-03	$10.97	$11.05	$10.85	$10.87	$10.87	10,000
2015-12-02	$11.17	$11.22	$10.98	$10.99	$10.99	9,600
2015-12-01	$11.50	$11.70	$11.05	$11.08	$11.08	14,600
2015-11-30	$11.00	$11.77	$11.00	$11.50	$11.50	26,300
2015-11-27	$10.82	$10.99	$10.80	$10.94	$10.94	5,400
2015-11-25	$10.95	$10.99	$10.80	$10.82	$10.82	10,200
2015-11-24	$11.02	$11.36	$10.89	$10.90	$10.90	14,500
2015-11-23	$11.07	$11.42	$10.80	$10.98	$10.98	37,700
2015-11-20	$11.00	$11.22	$10.95	$11.13	$11.13	15,300
2015-11-19	$11.33	$11.40	$11.01	$11.03	$11.03	30,000
2015-11-18	$11.44	$11.57	$11.26	$11.33	$11.33	13,300
2015-11-17	$12.26	$12.39	$10.83	$11.40	$11.40	60,800
2015-11-16	$12.64	$12.72	$12.32	$12.34	$12.34	8,500
2015-11-13	$12.76	$12.90	$12.55	$12.62	$12.62	14,400
2015-11-12	$13.21	$13.21	$12.77	$12.89	$12.89	25,300
2015-11-11	$13.13	$13.22	$13.00	$13.18	$13.18	12,900
2015-11-10	$12.81	$13.26	$12.60	$13.09	$13.09	28,800
2015-11-09	$12.28	$12.98	$12.26	$12.83	$12.83	37,400
2015-11-06	$12.19	$12.47	$12.16	$12.32	$12.32	9,600
2015-11-05	$12.10	$12.40	$12.10	$12.23	$12.23	10,200
2015-11-04	$11.85	$12.38	$11.85	$12.19	$12.19	20,500
2015-11-03	$11.88	$12.26	$11.70	$11.81	$11.81	16,900
2015-11-02	$12.04	$12.21	$11.80	$11.94	$11.94	12,600
2015-10-30	$12.20	$12.42	$11.95	$11.95	$11.95	19,500
2015-10-29	$12.18	$12.34	$12.05	$12.09	$12.09	5,300
2015-10-28	$12.18	$12.51	$12.18	$12.23	$12.23	15,400
2015-10-27	$12.24	$12.45	$12.18	$12.21	$12.21	13,900
2015-10-26	$12.30	$12.51	$12.21	$12.35	$12.35	12,100
2015-10-23	$12.44	$12.60	$12.30	$12.32	$12.32	17,900
2015-10-22	$12.44	$12.62	$12.30	$12.42	$12.42	9,100
2015-10-21	$12.71	$12.74	$12.30	$12.36	$12.36	15,600
2015-10-20	$12.71	$13.30	$12.27	$12.46	$12.46	34,300
2015-10-19	$12.45	$12.72	$12.45	$12.71	$12.71	15,600
2015-10-16	$12.24	$12.45	$12.12	$12.43	$12.43	6,600
2015-10-15	$12.20	$12.25	$12.05	$12.25	$12.25	7,300
2015-10-14	$12.00	$12.19	$12.00	$12.15	$12.15	7,000
2015-10-13	$12.09	$12.15	$12.00	$12.00	$12.00	2,900
2015-10-12	$11.80	$12.19	$11.70	$12.09	$12.09	18,000
2015-10-09	$11.73	$11.84	$11.54	$11.72	$11.72	12,000
2015-10-08	$11.06	$11.94	$11.03	$11.77	$11.77	17,100
2015-10-07	$10.82	$11.13	$10.76	$11.03	$11.03	19,200
2015-10-06	$10.63	$10.95	$10.63	$10.91	$10.91	11,800
2015-10-05	$10.90	$11.15	$10.59	$10.75	$10.75	15,900
2015-10-02	$10.85	$11.27	$10.75	$10.88	$10.88	20,600
2015-10-01	$10.95	$11.14	$10.95	$10.95	$10.95	5,200
2015-09-30	$11.03	$11.21	$10.95	$11.00	$11.00	16,900
2015-09-29	$11.09	$11.11	$10.95	$11.02	$11.02	5,100
2015-09-28	$11.60	$11.66	$11.01	$11.09	$11.09	12,000
2015-09-25	$12.16	$12.16	$11.54	$11.59	$11.59	20,500
2015-09-24	$11.97	$12.06	$11.88	$11.93	$11.93	6,200
2015-09-23	$12.58	$12.58	$11.84	$11.97	$11.97	19,700
2015-09-22	$12.61	$12.75	$12.21	$12.52	$12.52	7,500
2015-09-21	$12.46	$13.24	$12.30	$12.67	$12.67	22,700
2015-09-18	$12.47	$12.48	$12.14	$12.38	$12.38	22,100
2015-09-17	$12.85	$12.85	$12.51	$12.54	$12.54	9,700
2015-09-16	$12.60	$13.41	$12.43	$12.94	$12.94	73,700
2015-09-15	$12.03	$12.67	$12.02	$12.65	$12.65	36,000
2015-09-14	$12.00	$12.14	$11.92	$12.03	$12.03	18,700
2015-09-11	$11.68	$11.99	$11.60	$11.97	$11.97	12,200
2015-09-10	$11.48	$11.86	$11.42	$11.86	$11.86	20,000
2015-09-09	$11.28	$11.45	$11.24	$11.41	$11.41	5,600
2015-09-08	$11.36	$11.77	$11.18	$11.49	$11.49	27,900
2015-09-04	$11.28	$11.28	$11.11	$11.25	$11.25	11,200
2015-09-03	$11.41	$11.59	$11.41	$11.45	$11.45	9,400
2015-09-02	$11.46	$11.82	$11.11	$11.35	$11.35	21,200
2015-09-01	$10.79	$11.53	$10.79	$11.43	$11.43	19,700
2015-08-31	$10.75	$11.22	$10.75	$11.01	$11.01	8,800
2015-08-28	$10.94	$11.04	$10.89	$10.97	$10.97	9,100
2015-08-27	$10.93	$10.93	$10.55	$10.77	$10.77	10,400
2015-08-26	$10.98	$11.09	$10.50	$10.75	$10.75	22,600
2015-08-25	$11.15	$11.15	$10.57	$10.57	$10.57	27,100
2015-08-24	$10.43	$11.16	$10.43	$11.00	$11.00	32,900
2015-08-21	$11.62	$11.80	$11.31	$11.37	$11.37	42,900
2015-08-20	$12.24	$12.24	$11.65	$11.65	$11.65	56,700
2015-08-19	$12.36	$12.50	$11.71	$12.20	$12.20	22,700
2015-08-18	$12.75	$12.75	$12.12	$12.30	$12.30	30,400
2015-08-17	$12.00	$13.72	$11.20	$12.70	$12.70	239,300
2015-08-14	$12.00	$12.00	$11.60	$11.90	$11.90	16,100
2015-08-13	$12.60	$12.85	$11.44	$11.83	$11.83	68,400
2015-08-12	$10.48	$10.58	$10.32	$10.39	$10.39	18,700
2015-08-11	$10.46	$10.58	$10.45	$10.51	$10.51	4,200

CVD Equipment Corp (CVV) News Headlines

Recent CVD Equipment Corp (CVV) News

Similar Companies to CVD Equipment Corp (CVV) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

CVD Equipment Corp (CVV) Exchange: NASDAQ