Urban One Inc - Class A (UONE) Stock Profile

Data as of May 9, 2025

$1.59 ($0.01) 0.96%

Urban One Inc - Class A - Daily Information

Click for more stock information on Urban One Inc - Class A.

Daily Information	Data
Date	May 9, 2025
Open	$1.56
Previous Close	$1.59
High	$1.59
Low	$1.55
Adjusted Open	$1.56
Previous Adjusted Close	$1.59
Adjusted High	$1.59
Adjusted Low	$1.55

Invest in Urban One Inc - Class A (UONE)

Built to help smart investors invest smarter.

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

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

Low correlation to stocks & bonds!

Key People Urban One Inc - Class A

Employee	Position
Catherine Liggins Hughes	Chairman & Secretary
Alfred C. Liggins	President, CEO, Treasurer & Director
Peter D. Thompson	Executive VP, Chief Financial & Accounting Officer
Anthony W. Spinelli	Chief Information Officer
Amy E. Vokes	Senior Vice President-Research & Insights
Karen Wishart	Chief Administrative Officer & Executive VP
Joseph B. Isaksen	Senior Vice President-Finance
David M. Kantor	Chief Executive Officer-Radio Division
John Soller	Vice President-Engineering
D. Geoffrey Armstrong	Director
Kristopher C Simpson	Senior Vice President & General Counsel
B. Doyle Mitchell	Independent Director
Terry L. Jones	Independent Director
Brian W. McNeill	Independent Director

Company Profile Urban One Inc - Class A

Exchange: NASDAQ

IPO Date: May 6, 1999

Employees: 3,700

Sector: Communication Services

Industry: Broadcasting

Website: Urban One Inc - Class A Website

Address: 1801 N Moore St. 11th Floor, Arlington, VA 22209

Historical Stock Data for Urban One Inc - Class A (UONE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.56	$1.59	$1.55	$1.59	$1.59	10,511
2025-05-01	$1.51	$1.57	$1.51	$1.57	$1.57	6,960
2025-04-30	$1.50	$1.54	$1.46	$1.50	$1.50	9,204
2025-04-29	$1.56	$1.56	$1.49	$1.50	$1.50	17,657
2025-04-28	$1.39	$1.64	$1.39	$1.58	$1.58	39,598
2025-04-25	$1.34	$1.42	$1.34	$1.40	$1.40	12,799
2025-04-24	$1.37	$1.42	$1.32	$1.40	$1.40	23,764
2025-04-23	$1.35	$1.35	$1.34	$1.35	$1.35	5,738
2025-04-22	$1.34	$1.36	$1.33	$1.34	$1.34	11,207
2025-04-21	$1.33	$1.37	$1.31	$1.31	$1.31	8,389
2025-04-17	$1.32	$1.39	$1.30	$1.35	$1.35	23,680
2025-04-16	$1.35	$1.36	$1.30	$1.30	$1.30	12,967
2025-04-15	$1.35	$1.41	$1.34	$1.38	$1.38	33,502
2025-04-14	$1.35	$1.37	$1.34	$1.35	$1.35	13,743
2025-04-11	$1.34	$1.36	$1.34	$1.35	$1.35	7,660
2025-04-10	$1.35	$1.40	$1.29	$1.34	$1.34	8,359
2025-04-09	$1.28	$1.41	$1.28	$1.41	$1.41	10,557
2025-04-08	$1.34	$1.35	$1.29	$1.29	$1.29	14,817
2025-04-07	$1.30	$1.36	$1.25	$1.28	$1.28	20,786
2025-04-04	$1.38	$1.38	$1.32	$1.33	$1.33	14,659
2025-04-03	$1.36	$1.45	$1.36	$1.39	$1.39	7,507
2025-04-02	$1.50	$1.50	$1.43	$1.43	$1.43	4,401
2025-04-01	$1.46	$1.46	$1.39	$1.42	$1.42	4,952
2025-03-31	$1.38	$1.53	$1.36	$1.44	$1.44	31,707
2025-03-28	$1.47	$1.47	$1.41	$1.44	$1.44	1,547
2025-03-27	$1.45	$1.49	$1.36	$1.47	$1.47	13,931
2025-03-26	$1.44	$1.50	$1.41	$1.45	$1.45	14,216
2025-03-25	$1.48	$1.50	$1.41	$1.46	$1.46	18,626
2025-03-24	$1.42	$1.48	$1.41	$1.45	$1.45	14,513
2025-03-21	$1.44	$1.47	$1.40	$1.40	$1.40	21,847
2025-03-20	$1.40	$1.52	$1.40	$1.41	$1.41	20,595
2025-03-19	$1.43	$1.50	$1.43	$1.46	$1.46	30,529
2025-03-18	$1.38	$1.44	$1.38	$1.43	$1.43	9,442
2025-03-17	$1.37	$1.43	$1.37	$1.40	$1.40	11,941
2025-03-14	$1.31	$1.39	$1.31	$1.39	$1.39	8,760
2025-03-13	$1.31	$1.35	$1.31	$1.31	$1.31	12,595
2025-03-12	$1.34	$1.34	$1.31	$1.32	$1.32	12,285
2025-03-11	$1.33	$1.39	$1.30	$1.34	$1.34	18,301
2025-03-10	$1.37	$1.38	$1.32	$1.33	$1.33	22,443
2025-03-07	$1.39	$1.48	$1.35	$1.38	$1.38	99,625
2025-03-06	$1.36	$1.40	$1.32	$1.39	$1.39	16,020
2025-03-05	$1.36	$1.40	$1.34	$1.34	$1.34	10,905
2025-03-04	$1.36	$1.41	$1.36	$1.36	$1.36	9,028
2025-03-03	$1.41	$1.41	$1.35	$1.35	$1.35	15,681
2025-02-28	$1.42	$1.42	$1.35	$1.37	$1.37	11,843
2025-02-27	$1.39	$1.40	$1.36	$1.40	$1.40	12,034
2025-02-26	$1.39	$1.47	$1.35	$1.42	$1.42	18,592
2025-02-25	$1.39	$1.44	$1.38	$1.40	$1.40	17,560
2025-02-24	$1.45	$1.48	$1.36	$1.37	$1.37	11,366
2025-02-21	$1.52	$1.52	$1.44	$1.44	$1.44	12,987
2025-02-20	$1.50	$1.57	$1.47	$1.50	$1.50	28,576
2025-02-19	$1.46	$1.65	$1.45	$1.48	$1.48	89,430
2025-02-18	$1.40	$1.50	$1.34	$1.46	$1.46	31,565
2025-02-14	$1.38	$1.41	$1.36	$1.41	$1.41	9,521
2025-02-13	$1.39	$1.41	$1.37	$1.40	$1.40	16,211
2025-02-12	$1.35	$1.40	$1.31	$1.36	$1.36	15,536
2025-02-11	$1.32	$1.38	$1.32	$1.37	$1.37	5,484
2025-02-10	$1.40	$1.40	$1.31	$1.34	$1.34	17,708
2025-02-07	$1.37	$1.38	$1.31	$1.36	$1.36	19,263
2025-02-06	$1.35	$1.37	$1.31	$1.33	$1.33	26,776
2025-02-05	$1.40	$1.41	$1.34	$1.36	$1.36	17,383
2025-02-04	$1.36	$1.36	$1.34	$1.36	$1.36	3,878
2025-02-03	$1.35	$1.38	$1.30	$1.33	$1.33	34,478
2025-01-31	$1.38	$1.39	$1.35	$1.37	$1.37	8,218
2025-01-30	$1.37	$1.41	$1.33	$1.39	$1.39	15,918
2025-01-29	$1.37	$1.37	$1.32	$1.34	$1.34	52,350
2025-01-28	$1.34	$1.40	$1.32	$1.40	$1.40	9,769
2025-01-27	$1.43	$1.45	$1.35	$1.36	$1.36	32,464
2025-01-24	$1.45	$1.49	$1.40	$1.41	$1.41	98,527
2025-01-23	$1.43	$1.49	$1.41	$1.45	$1.45	18,944
2025-01-22	$1.49	$1.52	$1.41	$1.41	$1.41	23,600
2025-01-21	$1.48	$1.50	$1.46	$1.49	$1.49	22,842
2025-01-17	$1.51	$1.51	$1.46	$1.46	$1.46	22,036
2025-01-16	$1.51	$1.51	$1.50	$1.51	$1.51	47,705
2025-01-15	$1.64	$1.64	$1.50	$1.50	$1.50	33,717
2025-01-14	$1.49	$1.63	$1.49	$1.55	$1.55	9,018
2025-01-13	$1.52	$1.59	$1.47	$1.58	$1.58	12,909
2025-01-10	$1.59	$1.65	$1.55	$1.57	$1.57	28,865
2025-01-08	$1.62	$1.68	$1.58	$1.58	$1.58	6,237
2025-01-07	$1.68	$1.69	$1.62	$1.62	$1.62	13,146
2025-01-06	$1.51	$1.69	$1.51	$1.68	$1.68	36,490
2025-01-03	$1.51	$1.53	$1.47	$1.50	$1.50	36,059
2025-01-02	$1.59	$1.60	$1.50	$1.50	$1.50	26,720
2024-12-31	$1.54	$1.55	$1.50	$1.54	$1.54	30,480
2024-12-30	$1.50	$1.55	$1.48	$1.54	$1.54	20,075
2024-12-27	$1.45	$1.54	$1.45	$1.49	$1.49	29,425
2024-12-26	$1.47	$1.54	$1.46	$1.51	$1.51	19,509
2024-12-24	$1.51	$1.51	$1.44	$1.45	$1.45	12,532
2024-12-23	$1.59	$1.59	$1.43	$1.46	$1.46	44,150
2024-12-20	$1.56	$1.64	$1.56	$1.62	$1.62	19,629
2024-12-19	$1.63	$1.65	$1.56	$1.58	$1.58	20,975
2024-12-18	$1.67	$1.67	$1.58	$1.58	$1.58	20,434
2024-12-17	$1.56	$1.70	$1.56	$1.69	$1.69	37,519
2024-12-16	$1.65	$1.66	$1.56	$1.60	$1.60	24,203
2024-12-13	$1.66	$1.67	$1.59	$1.66	$1.66	10,791
2024-12-12	$1.70	$1.71	$1.64	$1.68	$1.68	16,450
2024-12-11	$1.50	$1.71	$1.47	$1.67	$1.67	36,624
2024-12-10	$1.68	$1.70	$1.59	$1.61	$1.61	16,727
2024-12-09	$1.58	$1.77	$1.55	$1.73	$1.73	48,681
2024-12-06	$1.53	$1.70	$1.50	$1.56	$1.56	22,111
2024-12-05	$1.58	$1.62	$1.55	$1.55	$1.55	56,228
2024-12-04	$1.54	$1.60	$1.49	$1.57	$1.57	37,569
2024-12-03	$1.77	$1.80	$1.49	$1.49	$1.49	141,739
2024-12-02	$1.61	$1.82	$1.61	$1.79	$1.79	48,997
2024-11-29	$1.52	$1.70	$1.52	$1.65	$1.65	38,848
2024-11-27	$1.62	$1.63	$1.51	$1.51	$1.51	25,940
2024-11-26	$1.51	$1.60	$1.46	$1.59	$1.59	47,557
2024-11-25	$1.48	$1.59	$1.43	$1.55	$1.55	49,085
2024-11-22	$1.42	$1.51	$1.38	$1.48	$1.48	831,435
2024-11-21	$1.37	$1.47	$1.37	$1.45	$1.45	52,198
2024-11-20	$1.44	$1.44	$1.37	$1.37	$1.37	35,874
2024-11-19	$1.48	$1.49	$1.41	$1.46	$1.46	16,687
2024-11-18	$1.51	$1.51	$1.41	$1.41	$1.41	30,847
2024-11-15	$1.37	$1.51	$1.34	$1.50	$1.50	28,553
2024-11-14	$1.41	$1.45	$1.37	$1.41	$1.41	47,265
2024-11-13	$1.64	$1.64	$1.34	$1.41	$1.41	97,384
2024-11-12	$1.66	$1.66	$1.48	$1.66	$1.66	58,270
2024-11-11	$1.72	$1.72	$1.54	$1.66	$1.66	76,564
2024-11-08	$1.53	$1.58	$1.48	$1.58	$1.58	45,647
2024-11-07	$1.52	$1.56	$1.41	$1.55	$1.55	52,500
2024-11-06	$1.57	$1.66	$1.45	$1.45	$1.45	78,985
2024-11-05	$1.45	$1.67	$1.45	$1.60	$1.60	103,832
2024-11-04	$1.33	$1.53	$1.33	$1.53	$1.53	142,178
2024-11-01	$1.37	$1.37	$1.32	$1.32	$1.32	22,528
2024-10-31	$1.37	$1.38	$1.34	$1.35	$1.35	17,743
2024-10-30	$1.38	$1.40	$1.31	$1.37	$1.37	42,106
2024-10-29	$1.41	$1.47	$1.36	$1.36	$1.36	55,925
2024-10-28	$1.39	$1.49	$1.34	$1.42	$1.42	89,920
2024-10-25	$1.37	$1.41	$1.34	$1.36	$1.36	53,127
2024-10-24	$1.40	$1.40	$1.33	$1.34	$1.34	42,556
2024-10-23	$1.35	$1.40	$1.28	$1.38	$1.38	105,389
2024-10-22	$1.38	$1.38	$1.34	$1.35	$1.35	26,573
2024-10-21	$1.41	$1.41	$1.35	$1.36	$1.36	24,970
2024-10-18	$1.40	$1.43	$1.38	$1.41	$1.41	47,282
2024-10-17	$1.40	$1.43	$1.39	$1.41	$1.41	25,855
2024-10-16	$1.41	$1.43	$1.35	$1.43	$1.43	33,129
2024-10-15	$1.42	$1.45	$1.36	$1.38	$1.38	36,713
2024-10-14	$1.35	$1.45	$1.34	$1.41	$1.41	32,791
2024-10-11	$1.34	$1.44	$1.23	$1.36	$1.36	146,943
2024-10-10	$1.57	$1.60	$1.32	$1.34	$1.34	144,452
2024-10-09	$1.60	$1.63	$1.54	$1.60	$1.60	75,791
2024-10-08	$1.61	$1.67	$1.54	$1.57	$1.57	68,609
2024-10-07	$1.63	$1.66	$1.55	$1.62	$1.62	67,141
2024-10-04	$1.64	$1.67	$1.58	$1.64	$1.64	47,014
2024-10-03	$1.67	$1.71	$1.61	$1.61	$1.61	35,609
2024-10-02	$1.66	$1.71	$1.65	$1.66	$1.66	37,253
2024-10-01	$1.79	$1.79	$1.63	$1.64	$1.64	77,042
2024-09-30	$1.75	$1.80	$1.75	$1.76	$1.76	48,653
2024-09-27	$1.82	$1.88	$1.73	$1.78	$1.78	47,529
2024-09-26	$1.88	$1.92	$1.76	$1.82	$1.82	41,397
2024-09-25	$1.88	$1.91	$1.86	$1.90	$1.90	11,195
2024-09-24	$1.96	$1.97	$1.88	$1.89	$1.89	44,143
2024-09-23	$1.93	$1.98	$1.85	$1.89	$1.89	29,563
2024-09-20	$1.94	$2.01	$1.93	$1.94	$1.94	28,002
2024-09-19	$2.02	$2.02	$1.88	$1.97	$1.97	42,243
2024-09-18	$1.96	$2.02	$1.90	$1.99	$1.99	23,444
2024-09-17	$1.99	$1.99	$1.90	$1.91	$1.91	33,617
2024-09-16	$1.97	$2.00	$1.92	$1.92	$1.92	20,260
2024-09-13	$1.99	$2.00	$1.90	$1.91	$1.91	17,454
2024-09-12	$1.86	$1.97	$1.86	$1.93	$1.93	21,153
2024-09-11	$1.98	$1.98	$1.86	$1.95	$1.95	62,681
2024-09-10	$2.02	$2.12	$1.95	$1.95	$1.95	58,995
2024-09-09	$2.02	$2.12	$2.02	$2.02	$2.02	29,028
2024-09-06	$2.07	$2.15	$2.02	$2.04	$2.04	75,349
2024-09-05	$2.06	$2.23	$2.05	$2.09	$2.09	54,337
2024-09-04	$2.05	$2.11	$2.02	$2.02	$2.02	11,704
2024-09-03	$2.10	$2.16	$2.03	$2.06	$2.06	19,141
2024-08-30	$2.06	$2.18	$2.06	$2.13	$2.13	42,569
2024-08-29	$2.06	$2.06	$1.97	$2.04	$2.04	8,614
2024-08-28	$2.00	$2.07	$1.99	$2.06	$2.06	20,418
2024-08-27	$2.04	$2.09	$2.00	$2.01	$2.01	14,847
2024-08-26	$2.09	$2.19	$2.03	$2.06	$2.06	34,703
2024-08-23	$2.06	$2.13	$2.00	$2.10	$2.10	37,220
2024-08-22	$2.06	$2.10	$2.00	$2.01	$2.01	30,069
2024-08-21	$2.11	$2.18	$2.07	$2.09	$2.09	33,243
2024-08-20	$2.21	$2.21	$2.06	$2.07	$2.07	40,920
2024-08-19	$2.09	$2.24	$2.09	$2.17	$2.17	44,426
2024-08-16	$2.16	$2.16	$2.10	$2.11	$2.11	22,136
2024-08-15	$2.01	$2.19	$2.01	$2.15	$2.15	24,559
2024-08-14	$2.08	$2.11	$2.00	$2.02	$2.02	16,430
2024-08-13	$2.03	$2.13	$2.01	$2.10	$2.10	27,476
2024-08-12	$2.13	$2.13	$2.00	$2.00	$2.00	40,089
2024-08-09	$2.19	$2.24	$2.10	$2.10	$2.10	38,766
2024-08-08	$1.99	$2.27	$1.98	$2.24	$2.24	83,013
2024-08-07	$2.01	$2.03	$1.96	$1.96	$1.96	56,507
2024-08-06	$2.03	$2.09	$2.02	$2.05	$2.05	126,981
2024-08-05	$1.95	$2.02	$1.90	$1.90	$1.90	61,063
2024-08-02	$2.00	$2.19	$1.98	$1.98	$1.98	52,749
2024-08-01	$2.06	$2.08	$2.00	$2.00	$2.00	36,505
2024-07-31	$2.13	$2.19	$2.06	$2.07	$2.07	25,111
2024-07-30	$2.18	$2.26	$2.12	$2.12	$2.12	42,010
2024-07-29	$2.17	$2.27	$2.17	$2.17	$2.17	50,318
2024-07-26	$2.26	$2.28	$2.14	$2.17	$2.17	40,268
2024-07-25	$2.20	$2.37	$2.20	$2.21	$2.21	111,774
2024-07-24	$2.13	$2.19	$2.07	$2.17	$2.17	71,668
2024-07-23	$2.12	$2.21	$2.06	$2.13	$2.13	159,921
2024-07-22	$2.28	$2.30	$2.05	$2.12	$2.12	181,965
2024-07-19	$2.04	$2.25	$2.02	$2.09	$2.09	198,566
2024-07-18	$1.98	$2.10	$1.97	$2.02	$2.02	117,785
2024-07-17	$1.94	$2.00	$1.93	$1.99	$1.99	47,323
2024-07-16	$1.91	$2.04	$1.91	$1.99	$1.99	139,301
2024-07-15	$1.82	$1.96	$1.82	$1.91	$1.91	92,656
2024-07-12	$1.79	$1.91	$1.79	$1.82	$1.82	56,313
2024-07-11	$1.79	$1.86	$1.79	$1.83	$1.83	38,058
2024-07-10	$1.68	$1.80	$1.67	$1.75	$1.75	66,958
2024-07-09	$1.69	$1.78	$1.67	$1.72	$1.72	127,143
2024-07-08	$1.73	$1.77	$1.69	$1.70	$1.70	79,686
2024-07-05	$1.74	$1.76	$1.73	$1.74	$1.74	107,173
2024-07-03	$1.80	$1.89	$1.75	$1.75	$1.75	89,059
2024-07-02	$1.92	$1.95	$1.80	$1.80	$1.80	171,879
2024-07-01	$2.02	$2.05	$1.90	$1.90	$1.90	145,590
2024-06-28	$2.13	$2.16	$1.88	$1.99	$1.99	1,124,704
2024-06-27	$2.03	$2.21	$1.94	$2.12	$2.12	175,713
2024-06-26	$1.94	$2.10	$1.94	$2.05	$2.05	182,677
2024-06-25	$1.95	$2.10	$1.89	$1.99	$1.99	165,232
2024-06-24	$1.92	$2.07	$1.82	$1.94	$1.94	214,506
2024-06-21	$1.94	$2.00	$1.86	$1.90	$1.90	186,433
2024-06-20	$2.00	$2.07	$1.89	$1.94	$1.94	347,040
2024-06-18	$2.34	$2.36	$2.01	$2.05	$2.05	369,662
2024-06-17	$2.21	$2.38	$2.13	$2.37	$2.37	343,236
2024-06-14	$2.20	$2.29	$2.15	$2.17	$2.17	161,770
2024-06-13	$2.23	$2.30	$2.14	$2.20	$2.20	204,749
2024-06-12	$2.56	$2.56	$2.23	$2.23	$2.23	260,669
2024-06-11	$2.90	$3.33	$2.50	$2.55	$2.55	1,262,158
2024-06-10	$2.26	$2.97	$2.15	$2.90	$2.90	1,000,551
2024-06-07	$2.19	$2.28	$2.09	$2.12	$2.12	123,647
2024-06-06	$2.31	$2.34	$2.19	$2.21	$2.21	77,476
2024-06-05	$2.27	$2.31	$2.21	$2.31	$2.31	66,465
2024-06-04	$2.26	$2.44	$2.21	$2.23	$2.23	150,601
2024-06-03	$2.16	$2.39	$2.13	$2.25	$2.25	169,300
2024-05-31	$2.23	$2.23	$2.06	$2.11	$2.11	78,201
2024-05-30	$2.13	$2.23	$2.08	$2.23	$2.23	45,862
2024-05-29	$2.10	$2.15	$2.03	$2.06	$2.06	65,107
2024-05-28	$2.05	$2.15	$1.99	$2.11	$2.11	63,764
2024-05-24	$2.04	$2.11	$1.98	$2.02	$2.02	80,237
2024-05-23	$2.20	$2.26	$1.98	$1.99	$1.99	106,685
2024-05-22	$2.27	$2.28	$2.07	$2.18	$2.18	115,792
2024-05-21	$2.45	$2.45	$2.22	$2.29	$2.29	69,718
2024-05-20	$2.25	$2.54	$2.18	$2.43	$2.43	137,389
2024-05-17	$2.17	$2.23	$2.11	$2.17	$2.17	83,296
2024-05-16	$2.12	$2.18	$2.09	$2.15	$2.15	47,414
2024-05-15	$2.15	$2.15	$2.04	$2.09	$2.09	36,392
2024-05-14	$2.00	$2.28	$1.98	$2.11	$2.11	186,958
2024-05-13	$2.11	$2.20	$2.06	$2.07	$2.07	35,486
2024-05-10	$2.08	$2.08	$2.05	$2.06	$2.06	25,410
2024-05-09	$2.14	$2.14	$2.01	$2.08	$2.08	33,509
2024-05-08	$1.98	$2.19	$1.98	$2.19	$2.19	56,500
2024-05-07	$2.03	$2.03	$1.94	$2.00	$2.00	35,111
2024-05-06	$1.95	$2.03	$1.91	$2.02	$2.02	94,455
2024-05-03	$1.98	$2.02	$1.89	$1.92	$1.92	139,644
2024-05-02	$2.00	$2.02	$1.90	$1.93	$1.93	71,472
2024-05-01	$1.96	$2.01	$1.94	$1.99	$1.99	41,903
2024-04-30	$2.02	$2.02	$1.92	$1.99	$1.99	40,377
2024-04-29	$2.06	$2.10	$1.92	$2.02	$2.02	53,819
2024-04-26	$1.97	$2.10	$1.95	$2.06	$2.06	57,737
2024-04-25	$2.04	$2.04	$1.91	$1.99	$1.99	41,030
2024-04-24	$2.12	$2.12	$1.96	$2.06	$2.06	35,630
2024-04-23	$2.00	$2.13	$2.00	$2.09	$2.09	74,815
2024-04-22	$2.37	$2.38	$1.99	$2.02	$2.02	82,535
2024-04-19	$2.01	$2.37	$2.00	$2.36	$2.36	74,698
2024-04-18	$2.01	$2.14	$1.92	$1.97	$1.97	121,930
2024-04-17	$2.08	$2.08	$1.99	$2.02	$2.02	33,296
2024-04-16	$2.22	$2.27	$2.03	$2.07	$2.07	52,433
2024-04-15	$2.24	$2.33	$2.21	$2.24	$2.24	51,594
2024-04-12	$2.39	$2.40	$2.17	$2.22	$2.22	42,419
2024-04-11	$2.40	$2.45	$2.36	$2.42	$2.42	34,639
2024-04-10	$2.41	$2.47	$2.32	$2.42	$2.42	63,931
2024-04-09	$2.46	$2.47	$2.33	$2.43	$2.43	26,082
2024-04-08	$2.39	$2.49	$2.31	$2.42	$2.42	42,145
2024-04-05	$2.35	$2.46	$2.30	$2.38	$2.38	59,576
2024-04-04	$2.50	$2.56	$2.30	$2.34	$2.34	117,508
2024-04-03	$2.40	$2.56	$2.39	$2.50	$2.50	65,240
2024-04-02	$2.54	$2.54	$2.28	$2.38	$2.38	77,997
2024-04-01	$2.67	$2.67	$2.41	$2.55	$2.55	60,321
2024-03-28	$2.51	$2.80	$2.51	$2.70	$2.70	68,263
2024-03-27	$2.63	$2.68	$2.45	$2.51	$2.51	80,156
2024-03-26	$2.48	$2.60	$2.46	$2.59	$2.59	92,215
2024-03-25	$2.45	$2.48	$2.30	$2.46	$2.46	125,728
2024-03-22	$2.29	$2.42	$2.28	$2.40	$2.40	97,012
2024-03-21	$2.15	$2.32	$2.15	$2.30	$2.30	120,559
2024-03-20	$1.99	$2.16	$1.93	$2.15	$2.15	77,561
2024-03-19	$2.07	$2.12	$1.96	$1.99	$1.99	96,339
2024-03-18	$2.12	$2.12	$2.00	$2.06	$2.06	47,214
2024-03-15	$2.12	$2.23	$1.95	$2.09	$2.09	287,479
2024-03-14	$2.24	$2.29	$2.12	$2.15	$2.15	60,899
2024-03-13	$2.33	$2.35	$2.19	$2.23	$2.23	93,603
2024-03-12	$2.48	$2.51	$2.23	$2.30	$2.30	86,153
2024-03-11	$2.44	$2.56	$2.44	$2.48	$2.48	58,038
2024-03-08	$2.48	$2.56	$2.40	$2.47	$2.47	64,870
2024-03-07	$2.40	$2.72	$2.36	$2.46	$2.46	153,250
2024-03-06	$3.21	$3.21	$2.44	$2.44	$2.44	198,149
2024-03-05	$3.28	$3.40	$3.20	$3.21	$3.21	23,233
2024-03-04	$3.39	$3.42	$3.25	$3.28	$3.28	24,884
2024-03-01	$3.32	$3.48	$3.32	$3.35	$3.35	76,437
2024-02-29	$3.30	$3.40	$3.25	$3.31	$3.31	24,416
2024-02-28	$3.40	$3.48	$3.20	$3.26	$3.26	29,758
2024-02-27	$3.44	$3.47	$3.38	$3.41	$3.41	23,769
2024-02-26	$3.26	$3.49	$3.24	$3.35	$3.35	20,175
2024-02-23	$3.30	$3.38	$3.20	$3.23	$3.23	55,186
2024-02-22	$3.43	$3.44	$3.24	$3.30	$3.30	45,942
2024-02-21	$3.41	$3.50	$3.41	$3.43	$3.43	36,424
2024-02-20	$3.60	$3.60	$3.46	$3.51	$3.51	59,211
2024-02-16	$3.63	$3.70	$3.62	$3.63	$3.63	47,926
2024-02-15	$3.54	$3.65	$3.54	$3.62	$3.62	51,812
2024-02-14	$3.58	$3.63	$3.52	$3.55	$3.55	28,329
2024-02-13	$3.68	$3.78	$3.52	$3.55	$3.55	50,542
2024-02-12	$3.61	$3.81	$3.60	$3.69	$3.69	65,680
2024-02-09	$3.70	$3.71	$3.60	$3.60	$3.60	38,674
2024-02-08	$3.69	$3.82	$3.64	$3.64	$3.64	33,389
2024-02-07	$3.79	$3.88	$3.70	$3.71	$3.71	22,694
2024-02-06	$3.85	$3.85	$3.76	$3.82	$3.82	20,463
2024-02-05	$3.82	$3.86	$3.75	$3.76	$3.76	17,028
2024-02-02	$3.89	$3.97	$3.82	$3.85	$3.85	26,550
2024-02-01	$3.70	$3.95	$3.70	$3.91	$3.91	26,530
2024-01-31	$3.95	$4.00	$3.66	$3.66	$3.66	24,893
2024-01-30	$3.99	$4.09	$3.90	$3.95	$3.95	18,884
2024-01-29	$4.04	$4.07	$3.97	$4.02	$4.02	14,570
2024-01-26	$4.06	$4.06	$3.97	$4.01	$4.01	13,843
2024-01-25	$3.97	$4.10	$3.95	$4.10	$4.10	19,824
2024-01-24	$3.99	$3.99	$3.91	$3.96	$3.96	11,975
2024-01-23	$3.86	$3.97	$3.83	$3.89	$3.89	25,016
2024-01-22	$3.63	$3.86	$3.63	$3.83	$3.83	19,691
2024-01-19	$3.70	$3.70	$3.56	$3.59	$3.59	72,663
2024-01-18	$3.85	$3.88	$3.60	$3.63	$3.63	31,843
2024-01-17	$3.85	$3.90	$3.80	$3.81	$3.81	27,800
2024-01-16	$3.89	$4.10	$3.85	$3.85	$3.85	33,627
2024-01-12	$3.91	$4.02	$3.88	$3.88	$3.88	27,136
2024-01-11	$4.00	$4.02	$3.86	$3.91	$3.91	39,623
2024-01-10	$3.89	$4.03	$3.86	$4.03	$4.03	40,986
2024-01-09	$4.07	$4.07	$3.84	$3.86	$3.86	41,589
2024-01-08	$4.05	$4.10	$4.05	$4.07	$4.07	37,544
2024-01-05	$4.07	$4.20	$4.05	$4.06	$4.06	90,106
2024-01-04	$4.09	$4.09	$3.97	$4.03	$4.03	40,119
2024-01-03	$4.13	$4.17	$4.01	$4.03	$4.03	21,119
2024-01-02	$4.07	$4.20	$4.03	$4.08	$4.08	38,820
2023-12-29	$4.13	$4.19	$3.97	$4.03	$4.03	41,991
2023-12-28	$4.08	$4.27	$4.08	$4.12	$4.12	34,095
2023-12-27	$4.08	$4.22	$4.06	$4.17	$4.17	44,758
2023-12-26	$3.97	$4.10	$3.96	$4.07	$4.07	33,184
2023-12-22	$4.16	$4.16	$3.82	$3.94	$3.94	62,257
2023-12-21	$4.14	$4.19	$3.87	$3.98	$3.98	53,563
2023-12-20	$4.16	$4.29	$4.08	$4.08	$4.08	52,174
2023-12-19	$4.10	$4.29	$4.05	$4.11	$4.11	30,622
2023-12-18	$4.19	$4.28	$4.06	$4.10	$4.10	28,144
2023-12-15	$4.23	$4.34	$4.00	$4.16	$4.16	130,882
2023-12-14	$4.27	$4.35	$4.13	$4.17	$4.17	52,473
2023-12-13	$4.15	$4.30	$4.01	$4.26	$4.26	44,321
2023-12-12	$4.16	$4.27	$4.05	$4.09	$4.09	14,325
2023-12-11	$4.03	$4.27	$3.95	$4.19	$4.19	41,326
2023-12-08	$3.90	$4.09	$3.85	$3.99	$3.99	22,012
2023-12-07	$4.20	$4.20	$3.75	$3.83	$3.83	133,566
2023-12-06	$4.29	$4.37	$3.97	$4.01	$4.01	82,257
2023-12-05	$4.35	$4.35	$4.20	$4.22	$4.22	26,165
2023-12-04	$4.26	$4.33	$4.21	$4.32	$4.32	47,624
2023-12-01	$4.26	$4.46	$4.14	$4.23	$4.23	31,073
2023-11-30	$4.26	$4.30	$4.06	$4.17	$4.17	20,086
2023-11-29	$4.16	$4.40	$4.15	$4.24	$4.24	18,839
2023-11-28	$4.35	$4.35	$4.15	$4.15	$4.15	13,840
2023-11-27	$4.37	$4.50	$4.23	$4.25	$4.25	11,927
2023-11-24	$4.34	$4.45	$4.34	$4.41	$4.41	10,281
2023-11-22	$4.38	$4.53	$4.17	$4.32	$4.32	24,009
2023-11-21	$4.20	$4.49	$4.20	$4.39	$4.39	25,241
2023-11-20	$4.32	$4.47	$4.27	$4.44	$4.44	18,783
2023-11-17	$4.22	$4.41	$4.18	$4.33	$4.33	21,571
2023-11-16	$4.37	$4.37	$4.18	$4.19	$4.19	22,306
2023-11-15	$4.19	$4.55	$4.19	$4.41	$4.41	36,114
2023-11-14	$3.98	$4.42	$3.98	$4.28	$4.28	55,810
2023-11-13	$3.93	$4.20	$3.84	$4.09	$4.09	30,984
2023-11-10	$4.44	$4.44	$3.75	$3.99	$3.99	81,081
2023-11-09	$3.54	$3.93	$3.54	$3.93	$3.93	94,717
2023-11-08	$4.50	$4.50	$3.47	$3.69	$3.69	592,303
2023-11-07	$5.73	$5.96	$5.67	$5.73	$5.73	38,483
2023-11-06	$6.00	$6.05	$5.75	$5.83	$5.83	38,211
2023-11-03	$5.91	$6.00	$5.83	$5.90	$5.90	33,904
2023-11-02	$5.50	$5.92	$5.50	$5.78	$5.78	68,161
2023-11-01	$5.45	$5.58	$5.38	$5.52	$5.52	14,738
2023-10-31	$5.32	$5.43	$5.30	$5.43	$5.43	18,849
2023-10-30	$5.33	$5.43	$5.28	$5.42	$5.42	6,625
2023-10-27	$5.39	$5.52	$5.22	$5.26	$5.26	26,128
2023-10-26	$5.34	$5.46	$5.30	$5.44	$5.44	19,076
2023-10-25	$5.53	$5.58	$5.34	$5.34	$5.34	19,359
2023-10-24	$5.38	$5.59	$5.38	$5.56	$5.56	7,487
2023-10-23	$5.34	$5.52	$5.34	$5.43	$5.43	10,363
2023-10-20	$5.38	$5.42	$5.35	$5.35	$5.35	35,064
2023-10-19	$5.31	$5.46	$5.31	$5.36	$5.36	29,636
2023-10-18	$5.51	$5.63	$5.36	$5.41	$5.41	16,589
2023-10-17	$5.41	$5.65	$5.41	$5.52	$5.52	28,341
2023-10-16	$5.30	$5.58	$5.30	$5.50	$5.50	28,808
2023-10-13	$5.33	$5.44	$5.33	$5.39	$5.39	14,294
2023-10-12	$5.36	$5.49	$5.30	$5.33	$5.33	18,547
2023-10-11	$5.34	$5.50	$5.34	$5.43	$5.43	7,377
2023-10-10	$5.35	$5.50	$5.35	$5.40	$5.40	12,978
2023-10-09	$5.18	$5.51	$5.11	$5.36	$5.36	21,254
2023-10-06	$4.95	$5.21	$4.95	$5.21	$5.21	16,778
2023-10-05	$5.00	$5.14	$5.00	$5.13	$5.13	17,035
2023-10-04	$4.83	$5.06	$4.83	$5.04	$5.04	14,934
2023-10-03	$5.07	$5.17	$4.75	$4.85	$4.85	138,316
2023-10-02	$5.02	$5.21	$5.02	$5.07	$5.07	16,660
2023-09-29	$5.24	$5.24	$5.02	$5.02	$5.02	11,986
2023-09-28	$5.17	$5.33	$5.17	$5.24	$5.24	12,058
2023-09-27	$5.15	$5.29	$5.15	$5.29	$5.29	27,230
2023-09-26	$5.00	$5.22	$5.00	$5.13	$5.13	14,566
2023-09-25	$5.11	$5.11	$5.00	$5.04	$5.04	45,583
2023-09-22	$5.24	$5.24	$5.11	$5.11	$5.11	18,343
2023-09-21	$5.11	$5.30	$5.11	$5.17	$5.17	9,246
2023-09-20	$5.20	$5.49	$5.14	$5.16	$5.16	25,266
2023-09-19	$5.26	$5.40	$5.10	$5.18	$5.18	16,853
2023-09-18	$5.36	$5.36	$5.20	$5.20	$5.20	5,205
2023-09-15	$5.41	$5.48	$5.34	$5.34	$5.34	47,616
2023-09-14	$5.25	$5.41	$5.25	$5.40	$5.40	11,743
2023-09-13	$5.42	$5.42	$5.25	$5.25	$5.25	11,202
2023-09-12	$5.40	$5.49	$5.36	$5.39	$5.39	13,673
2023-09-11	$5.50	$5.58	$5.35	$5.35	$5.35	14,920
2023-09-08	$5.36	$5.52	$5.36	$5.43	$5.43	7,176
2023-09-07	$5.57	$5.59	$5.35	$5.36	$5.36	65,774
2023-09-06	$5.52	$5.53	$5.36	$5.49	$5.49	17,168
2023-09-05	$5.41	$5.58	$5.35	$5.44	$5.44	15,747
2023-09-01	$5.57	$5.57	$5.41	$5.42	$5.42	18,183
2023-08-31	$5.60	$5.74	$5.52	$5.56	$5.56	30,004
2023-08-30	$5.60	$5.70	$5.60	$5.60	$5.60	28,523
2023-08-29	$5.48	$5.60	$5.40	$5.60	$5.60	13,655
2023-08-28	$5.59	$5.60	$5.37	$5.38	$5.38	12,950
2023-08-25	$5.42	$5.58	$5.35	$5.57	$5.57	19,700
2023-08-24	$5.07	$5.46	$5.04	$5.40	$5.40	70,688
2023-08-23	$5.02	$5.11	$4.89	$4.99	$4.99	66,574
2023-08-22	$5.14	$5.19	$4.95	$5.01	$5.01	41,256
2023-08-21	$5.22	$5.30	$5.02	$5.09	$5.09	49,207
2023-08-18	$5.17	$5.24	$5.14	$5.24	$5.24	25,478
2023-08-17	$5.38	$5.38	$5.22	$5.22	$5.22	17,020
2023-08-16	$5.35	$5.37	$5.26	$5.28	$5.28	31,454
2023-08-15	$5.44	$5.44	$5.34	$5.34	$5.34	8,714
2023-08-14	$5.54	$5.57	$5.34	$5.41	$5.41	18,127
2023-08-11	$5.49	$5.60	$5.37	$5.60	$5.60	29,813
2023-08-10	$5.59	$5.59	$5.33	$5.51	$5.51	24,753
2023-08-09	$5.53	$5.70	$5.48	$5.54	$5.54	18,775
2023-08-08	$5.59	$5.70	$5.49	$5.66	$5.66	16,374
2023-08-07	$5.67	$5.76	$5.54	$5.61	$5.61	49,984
2023-08-04	$5.73	$5.78	$5.65	$5.75	$5.75	10,341
2023-08-03	$5.65	$5.75	$5.55	$5.70	$5.70	24,336
2023-08-02	$5.59	$5.66	$5.55	$5.55	$5.55	19,812
2023-08-01	$5.74	$5.74	$5.59	$5.61	$5.61	12,644
2023-07-31	$5.73	$5.77	$5.53	$5.73	$5.73	40,715
2023-07-28	$5.89	$5.89	$5.70	$5.75	$5.75	23,033
2023-07-27	$5.77	$5.80	$5.67	$5.76	$5.76	25,835
2023-07-26	$5.65	$5.76	$5.65	$5.76	$5.76	8,412
2023-07-25	$5.72	$5.78	$5.64	$5.64	$5.64	17,469
2023-07-24	$5.73	$5.80	$5.60	$5.76	$5.76	24,433
2023-07-21	$5.86	$5.86	$5.71	$5.75	$5.75	22,557
2023-07-20	$5.75	$5.92	$5.64	$5.84	$5.84	36,563
2023-07-19	$5.82	$5.90	$5.75	$5.81	$5.81	32,576
2023-07-18	$5.71	$5.91	$5.71	$5.83	$5.83	41,817
2023-07-17	$5.56	$5.71	$5.56	$5.65	$5.65	25,340
2023-07-14	$5.85	$5.86	$5.56	$5.56	$5.56	57,711
2023-07-13	$5.98	$6.01	$5.83	$5.89	$5.89	72,943
2023-07-12	$5.93	$6.10	$5.84	$5.98	$5.98	62,850
2023-07-11	$6.02	$6.07	$5.82	$5.85	$5.85	39,771
2023-07-10	$5.97	$6.19	$5.97	$6.01	$6.01	37,740
2023-07-07	$6.14	$6.14	$5.79	$6.04	$6.04	127,110
2023-07-06	$6.00	$6.04	$5.75	$5.84	$5.84	36,987
2023-07-05	$5.95	$6.17	$5.93	$6.07	$6.07	55,956
2023-07-03	$6.01	$6.25	$6.01	$6.04	$6.04	29,079
2023-06-30	$5.98	$6.01	$5.87	$5.99	$5.99	59,524
2023-06-29	$5.82	$5.99	$5.79	$5.94	$5.94	42,815
2023-06-28	$5.79	$5.97	$5.78	$5.87	$5.87	50,513
2023-06-27	$5.56	$5.86	$5.54	$5.81	$5.81	51,083
2023-06-26	$5.49	$5.65	$5.37	$5.57	$5.57	43,895
2023-06-23	$5.50	$5.64	$5.49	$5.53	$5.53	128,328
2023-06-22	$5.39	$5.74	$5.39	$5.56	$5.56	51,396
2023-06-21	$5.54	$5.74	$5.45	$5.45	$5.45	81,134
2023-06-20	$5.82	$5.87	$5.39	$5.57	$5.57	139,845
2023-06-16	$6.38	$6.38	$5.87	$5.92	$5.92	132,032
2023-06-15	$6.33	$6.40	$6.20	$6.32	$6.32	99,696
2023-06-14	$6.20	$6.70	$6.15	$6.33	$6.33	342,201
2023-06-13	$6.29	$6.41	$6.07	$6.11	$6.11	157,441
2023-06-12	$6.02	$6.24	$6.00	$6.16	$6.16	100,135
2023-06-09	$6.39	$6.48	$5.95	$6.02	$6.02	101,259
2023-06-08	$6.53	$6.54	$6.38	$6.41	$6.41	34,835
2023-06-07	$6.38	$6.53	$6.29	$6.49	$6.49	47,578
2023-06-06	$5.80	$6.31	$5.80	$6.17	$6.17	75,524
2023-06-05	$6.34	$6.44	$5.90	$5.94	$5.94	80,590
2023-06-02	$6.10	$6.35	$6.06	$6.25	$6.25	51,428
2023-06-01	$6.26	$6.43	$5.71	$5.96	$5.96	118,134
2023-05-31	$6.41	$6.57	$6.22	$6.25	$6.25	51,999
2023-05-30	$6.41	$6.82	$6.41	$6.52	$6.52	47,809
2023-05-26	$6.54	$6.70	$6.34	$6.41	$6.41	57,204
2023-05-25	$7.10	$7.10	$6.30	$6.40	$6.40	120,684
2023-05-24	$7.20	$7.38	$7.10	$7.10	$7.10	46,611
2023-05-23	$7.19	$7.50	$7.11	$7.21	$7.21	31,734
2023-05-22	$7.56	$7.66	$7.15	$7.20	$7.20	46,663
2023-05-19	$7.48	$7.69	$7.46	$7.56	$7.56	46,284
2023-05-18	$7.09	$7.45	$7.09	$7.37	$7.37	23,120
2023-05-17	$7.06	$7.24	$7.06	$7.20	$7.20	22,085
2023-05-16	$7.29	$7.30	$6.93	$6.99	$6.99	17,558
2023-05-15	$7.00	$7.35	$6.92	$7.31	$7.31	22,102
2023-05-12	$7.17	$7.33	$6.91	$6.97	$6.97	30,064
2023-05-11	$7.17	$7.33	$7.12	$7.17	$7.17	21,709
2023-05-10	$7.35	$7.46	$7.20	$7.30	$7.30	35,652
2023-05-09	$7.26	$7.40	$7.20	$7.27	$7.27	29,993
2023-05-08	$7.66	$7.66	$7.30	$7.38	$7.38	17,841
2023-05-05	$7.72	$7.77	$7.41	$7.55	$7.55	34,539
2023-05-04	$7.17	$7.83	$7.10	$7.51	$7.51	113,854
2023-05-03	$7.04	$7.25	$7.04	$7.06	$7.06	28,688
2023-05-02	$7.22	$7.25	$6.97	$7.10	$7.10	35,651
2023-05-01	$7.13	$7.58	$7.13	$7.25	$7.25	56,080
2023-04-28	$6.72	$7.50	$6.56	$7.14	$7.14	87,666
2023-04-27	$6.41	$6.79	$6.11	$6.73	$6.73	126,751
2023-04-26	$7.45	$7.45	$6.20	$6.29	$6.29	215,906
2023-04-25	$7.54	$7.68	$7.54	$7.56	$7.56	39,965
2023-04-24	$7.83	$7.83	$7.67	$7.74	$7.74	11,627
2023-04-21	$7.77	$7.90	$7.60	$7.83	$7.83	28,065
2023-04-20	$7.90	$7.92	$7.71	$7.80	$7.80	27,549
2023-04-19	$7.67	$7.98	$7.63	$7.95	$7.95	19,295
2023-04-18	$7.75	$7.92	$7.71	$7.74	$7.74	42,915
2023-04-17	$7.77	$7.83	$7.65	$7.70	$7.70	14,680
2023-04-14	$7.85	$7.99	$7.75	$7.83	$7.83	19,340
2023-04-13	$7.72	$7.97	$7.63	$7.78	$7.78	57,475
2023-04-12	$7.59	$7.70	$7.45	$7.65	$7.65	23,372
2023-04-11	$7.50	$7.60	$7.45	$7.49	$7.49	59,987
2023-04-10	$7.59	$7.78	$7.50	$7.50	$7.50	77,765
2023-04-06	$7.48	$7.71	$7.42	$7.70	$7.70	23,053
2023-04-05	$7.46	$7.57	$7.32	$7.51	$7.51	21,846
2023-04-04	$7.73	$7.77	$7.49	$7.50	$7.50	47,961
2023-04-03	$7.63	$7.82	$7.44	$7.59	$7.59	75,894
2023-03-31	$7.71	$7.80	$7.50	$7.55	$7.55	33,793
2023-03-30	$7.91	$8.04	$7.60	$7.60	$7.60	104,920
2023-03-29	$7.59	$7.91	$7.38	$7.57	$7.57	60,714
2023-03-28	$7.29	$7.66	$7.23	$7.59	$7.59	44,899
2023-03-27	$7.25	$7.33	$7.20	$7.29	$7.29	11,718
2023-03-24	$7.12	$7.28	$7.00	$7.25	$7.25	15,678
2023-03-23	$7.35	$7.48	$7.00	$7.12	$7.12	52,789
2023-03-22	$7.37	$7.43	$7.26	$7.30	$7.30	14,415
2023-03-21	$7.31	$7.58	$7.28	$7.35	$7.35	66,888
2023-03-20	$7.07	$7.30	$7.06	$7.27	$7.27	42,474
2023-03-17	$7.24	$7.24	$6.50	$6.95	$6.95	156,787
2023-03-16	$6.97	$7.49	$6.97	$7.38	$7.38	43,564
2023-03-15	$7.46	$7.46	$7.06	$7.17	$7.17	49,754
2023-03-14	$6.99	$7.47	$6.98	$7.35	$7.35	104,375
2023-03-13	$6.66	$6.99	$6.66	$6.92	$6.92	45,786
2023-03-10	$6.66	$6.90	$6.46	$6.66	$6.66	45,487
2023-03-09	$6.95	$6.95	$6.63	$6.63	$6.63	23,369
2023-03-08	$6.80	$6.95	$6.59	$6.90	$6.90	17,563
2023-03-07	$6.76	$6.84	$6.71	$6.71	$6.71	10,658
2023-03-06	$6.95	$6.95	$6.75	$6.80	$6.80	21,756
2023-03-03	$6.84	$6.98	$6.83	$6.84	$6.84	24,848
2023-03-02	$6.77	$6.96	$6.72	$6.85	$6.85	11,330
2023-03-01	$6.70	$6.96	$6.70	$6.89	$6.89	19,031
2023-02-28	$6.57	$6.88	$6.57	$6.83	$6.83	27,111
2023-02-27	$6.85	$6.88	$6.57	$6.63	$6.63	28,076
2023-02-24	$6.95	$6.95	$6.75	$6.79	$6.79	21,025
2023-02-23	$6.76	$7.10	$6.76	$6.95	$6.95	38,538
2023-02-22	$6.84	$7.02	$6.67	$6.75	$6.75	36,437
2023-02-21	$6.90	$6.90	$6.76	$6.78	$6.78	27,624
2023-02-17	$6.42	$7.03	$6.38	$6.95	$6.95	102,180
2023-02-16	$6.06	$6.40	$6.06	$6.33	$6.33	23,298
2023-02-15	$6.10	$6.25	$6.02	$6.20	$6.20	13,825
2023-02-14	$6.06	$6.18	$5.96	$6.09	$6.09	17,014
2023-02-13	$6.15	$6.19	$5.94	$6.12	$6.12	18,889
2023-02-10	$6.25	$6.28	$6.08	$6.15	$6.15	15,328
2023-02-09	$6.58	$6.85	$6.30	$6.32	$6.32	37,923
2023-02-08	$6.84	$6.84	$6.55	$6.56	$6.56	15,747
2023-02-07	$6.79	$6.99	$6.65	$6.86	$6.86	32,301
2023-02-06	$6.57	$6.83	$6.56	$6.79	$6.79	18,557
2023-02-03	$6.68	$6.80	$6.61	$6.65	$6.65	27,268
2023-02-02	$6.75	$6.94	$6.60	$6.72	$6.72	52,097
2023-02-01	$7.08	$7.08	$6.44	$6.79	$6.79	66,530
2023-01-31	$7.06	$7.13	$6.92	$7.01	$7.01	62,384
2023-01-30	$6.73	$7.13	$6.73	$6.94	$6.94	94,178
2023-01-27	$6.34	$6.97	$6.30	$6.86	$6.86	80,732
2023-01-26	$6.50	$6.54	$6.22	$6.53	$6.53	24,139
2023-01-25	$6.30	$6.45	$6.10	$6.38	$6.38	17,523
2023-01-24	$6.41	$6.54	$6.02	$6.36	$6.36	25,362
2023-01-23	$6.15	$6.61	$6.15	$6.55	$6.55	48,071
2023-01-20	$6.08	$6.24	$5.96	$6.19	$6.19	73,310
2023-01-19	$5.79	$6.07	$5.74	$6.02	$6.02	23,605
2023-01-18	$6.00	$6.18	$5.80	$5.86	$5.86	37,266
2023-01-17	$5.75	$5.96	$5.70	$5.88	$5.88	38,792
2023-01-13	$5.49	$5.75	$5.22	$5.72	$5.72	48,448
2023-01-12	$5.39	$5.55	$5.32	$5.50	$5.50	26,180
2023-01-11	$5.23	$5.35	$5.23	$5.28	$5.28	14,539
2023-01-10	$5.26	$5.28	$5.03	$5.26	$5.26	18,004
2023-01-09	$5.39	$5.48	$5.18	$5.22	$5.22	30,878
2023-01-06	$5.16	$5.32	$5.01	$5.26	$5.26	25,336
2023-01-05	$4.80	$5.24	$4.80	$5.05	$5.05	20,110
2023-01-04	$4.76	$4.81	$4.72	$4.79	$4.79	22,806
2023-01-03	$4.55	$4.79	$4.55	$4.68	$4.68	30,709
2022-12-30	$4.54	$4.65	$4.48	$4.55	$4.55	34,870
2022-12-29	$4.54	$4.65	$4.40	$4.57	$4.57	47,466
2022-12-28	$4.57	$4.61	$4.33	$4.42	$4.42	42,743
2022-12-27	$4.70	$4.70	$4.52	$4.58	$4.58	30,378
2022-12-23	$4.72	$4.77	$4.60	$4.70	$4.70	20,914
2022-12-22	$4.83	$4.88	$4.63	$4.68	$4.68	20,468
2022-12-21	$4.75	$4.89	$4.70	$4.87	$4.87	20,156
2022-12-20	$4.85	$4.86	$4.67	$4.74	$4.74	40,315
2022-12-19	$4.78	$4.89	$4.77	$4.84	$4.84	29,280
2022-12-16	$4.99	$5.04	$4.73	$4.77	$4.77	106,768
2022-12-15	$5.16	$5.30	$5.02	$5.07	$5.07	18,854
2022-12-14	$5.35	$5.48	$5.23	$5.24	$5.24	19,176
2022-12-13	$5.49	$5.50	$5.38	$5.39	$5.39	19,718
2022-12-12	$5.53	$5.54	$5.31	$5.40	$5.40	15,867
2022-12-09	$5.40	$5.57	$5.30	$5.43	$5.43	36,599
2022-12-08	$5.22	$5.34	$5.15	$5.24	$5.24	30,673
2022-12-07	$5.12	$5.39	$5.10	$5.22	$5.22	25,267
2022-12-06	$5.08	$5.19	$5.05	$5.16	$5.16	34,824
2022-12-05	$5.20	$5.22	$5.05	$5.12	$5.12	37,646
2022-12-02	$5.00	$5.27	$5.00	$5.17	$5.17	41,418
2022-12-01	$5.01	$5.17	$4.98	$5.07	$5.07	54,768
2022-11-30	$4.92	$5.07	$4.75	$4.99	$4.99	85,871
2022-11-29	$5.13	$5.26	$4.80	$4.93	$4.93	54,665
2022-11-28	$5.36	$5.39	$5.08	$5.13	$5.13	36,561
2022-11-25	$5.49	$5.52	$5.35	$5.35	$5.35	9,606
2022-11-23	$5.40	$5.53	$5.32	$5.42	$5.42	30,113
2022-11-22	$5.64	$5.64	$5.41	$5.46	$5.46	24,482
2022-11-21	$5.51	$5.68	$5.46	$5.51	$5.51	29,769
2022-11-18	$5.77	$5.77	$5.58	$5.59	$5.59	13,187
2022-11-17	$5.64	$5.81	$5.51	$5.60	$5.60	32,096
2022-11-16	$5.59	$5.69	$5.40	$5.60	$5.60	30,959
2022-11-15	$5.69	$5.81	$5.46	$5.51	$5.51	22,536
2022-11-14	$5.79	$5.83	$5.62	$5.65	$5.65	13,079
2022-11-11	$5.51	$5.82	$5.51	$5.59	$5.59	22,253
2022-11-10	$5.65	$5.76	$5.38	$5.54	$5.54	43,992
2022-11-09	$5.91	$5.91	$5.37	$5.37	$5.37	48,512
2022-11-08	$5.75	$6.07	$5.75	$5.91	$5.91	22,134
2022-11-07	$6.00	$6.00	$5.80	$5.94	$5.94	14,589
2022-11-04	$5.86	$6.00	$5.67	$5.91	$5.91	25,346
2022-11-03	$5.60	$6.03	$5.60	$5.80	$5.80	28,783
2022-11-02	$6.00	$6.00	$5.65	$5.75	$5.75	31,497
2022-11-01	$6.19	$6.19	$6.02	$6.07	$6.07	7,622
2022-10-31	$6.04	$6.14	$5.91	$6.03	$6.03	25,318
2022-10-28	$5.88	$6.17	$5.88	$6.07	$6.07	18,679
2022-10-27	$6.14	$6.20	$5.76	$5.87	$5.87	46,117
2022-10-26	$6.14	$6.33	$6.01	$6.06	$6.06	20,150
2022-10-25	$5.64	$6.37	$5.58	$6.14	$6.14	127,777
2022-10-24	$5.48	$5.72	$5.39	$5.71	$5.71	21,772
2022-10-21	$5.48	$5.51	$5.33	$5.50	$5.50	25,719
2022-10-20	$5.42	$5.53	$5.32	$5.44	$5.44	14,883
2022-10-19	$5.54	$5.55	$5.30	$5.45	$5.45	23,649
2022-10-18	$5.63	$5.64	$5.51	$5.53	$5.53	19,028
2022-10-17	$5.59	$5.66	$5.47	$5.64	$5.64	26,984
2022-10-14	$5.60	$5.60	$5.40	$5.43	$5.43	35,416
2022-10-13	$5.27	$5.71	$5.27	$5.60	$5.60	25,468
2022-10-12	$5.37	$5.48	$5.25	$5.42	$5.42	11,929
2022-10-11	$5.36	$5.44	$5.23	$5.38	$5.38	28,667
2022-10-10	$5.31	$5.46	$5.23	$5.26	$5.26	24,173
2022-10-07	$5.62	$5.62	$5.25	$5.32	$5.32	44,621
2022-10-06	$5.71	$5.72	$5.45	$5.62	$5.62	35,667
2022-10-05	$5.69	$5.72	$5.51	$5.70	$5.70	27,241
2022-10-04	$5.68	$5.72	$5.50	$5.69	$5.69	23,292
2022-10-03	$5.31	$5.70	$5.28	$5.61	$5.61	31,509
2022-09-30	$5.32	$5.45	$5.29	$5.29	$5.29	28,266
2022-09-29	$5.50	$5.60	$5.34	$5.37	$5.37	22,109
2022-09-28	$5.36	$5.69	$5.36	$5.53	$5.53	44,931
2022-09-27	$5.23	$5.77	$5.23	$5.39	$5.39	38,417
2022-09-26	$5.40	$5.42	$5.02	$5.18	$5.18	47,313
2022-09-23	$5.52	$5.52	$5.09	$5.40	$5.40	47,446
2022-09-22	$5.80	$5.80	$5.54	$5.68	$5.68	36,468
2022-09-21	$5.83	$6.02	$5.73	$5.75	$5.75	39,353
2022-09-20	$5.56	$5.85	$5.55	$5.75	$5.75	44,105
2022-09-19	$5.46	$5.77	$5.34	$5.59	$5.59	67,495
2022-09-16	$5.58	$5.67	$5.41	$5.46	$5.46	87,372
2022-09-15	$5.64	$5.75	$5.46	$5.58	$5.58	30,631
2022-09-14	$5.62	$5.69	$5.46	$5.63	$5.63	22,437
2022-09-13	$5.73	$5.93	$5.53	$5.53	$5.53	33,501
2022-09-12	$5.64	$5.88	$5.64	$5.82	$5.82	24,166
2022-09-09	$5.69	$5.91	$5.63	$5.68	$5.68	50,617
2022-09-08	$5.57	$5.77	$5.50	$5.70	$5.70	18,125
2022-09-07	$5.58	$5.79	$5.50	$5.72	$5.72	23,804
2022-09-06	$5.55	$5.64	$5.40	$5.64	$5.64	51,351
2022-09-02	$5.83	$5.83	$5.52	$5.57	$5.57	16,495
2022-09-01	$5.45	$5.71	$5.34	$5.62	$5.62	45,168
2022-08-31	$5.57	$5.93	$5.44	$5.46	$5.46	22,289
2022-08-30	$5.92	$5.92	$5.34	$5.57	$5.57	43,861
2022-08-29	$5.51	$5.83	$5.51	$5.67	$5.67	36,607
2022-08-26	$5.76	$5.85	$5.65	$5.75	$5.75	30,761
2022-08-25	$5.60	$5.86	$5.60	$5.85	$5.85	15,853
2022-08-24	$5.49	$5.72	$5.49	$5.64	$5.64	16,343
2022-08-23	$5.78	$5.89	$5.47	$5.49	$5.49	55,360
2022-08-22	$5.76	$5.92	$5.67	$5.78	$5.78	59,237
2022-08-19	$6.07	$6.10	$5.86	$5.96	$5.96	33,178
2022-08-18	$6.11	$6.21	$6.01	$6.16	$6.16	26,861
2022-08-17	$5.97	$6.28	$5.88	$6.16	$6.16	76,425
2022-08-16	$6.37	$6.46	$6.23	$6.25	$6.25	64,498
2022-08-15	$6.42	$6.65	$6.41	$6.46	$6.46	64,025
2022-08-12	$6.48	$6.67	$6.26	$6.60	$6.60	69,559
2022-08-11	$6.23	$6.66	$6.15	$6.49	$6.49	114,193
2022-08-10	$5.37	$6.22	$5.33	$6.13	$6.13	230,918
2022-08-09	$5.35	$5.44	$5.18	$5.19	$5.19	88,162
2022-08-08	$5.33	$5.55	$5.33	$5.44	$5.44	72,827
2022-08-05	$5.25	$5.39	$5.15	$5.38	$5.38	71,494
2022-08-04	$5.33	$5.70	$5.15	$5.38	$5.38	299,116
2022-08-03	$5.15	$5.44	$5.07	$5.30	$5.30	92,093
2022-08-02	$5.16	$5.40	$5.08	$5.16	$5.16	57,186
2022-08-01	$5.04	$5.20	$4.93	$5.18	$5.18	177,807
2022-07-29	$5.09	$5.19	$4.99	$5.03	$5.03	72,168
2022-07-28	$5.16	$5.23	$4.87	$5.09	$5.09	86,046
2022-07-27	$4.97	$5.11	$4.91	$5.00	$5.00	137,192
2022-07-26	$5.34	$5.34	$4.91	$4.97	$4.97	111,656
2022-07-25	$5.32	$5.53	$5.27	$5.40	$5.40	45,840
2022-07-22	$5.62	$5.69	$5.18	$5.28	$5.28	83,763
2022-07-21	$5.50	$5.65	$5.45	$5.55	$5.55	112,779
2022-07-20	$5.52	$5.72	$5.42	$5.56	$5.56	79,202
2022-07-19	$5.55	$5.73	$5.49	$5.54	$5.54	97,302
2022-07-18	$5.47	$5.62	$5.37	$5.45	$5.45	77,865
2022-07-15	$5.46	$5.53	$5.31	$5.41	$5.41	72,857
2022-07-14	$5.38	$5.43	$5.22	$5.35	$5.35	70,910
2022-07-13	$5.21	$5.53	$5.12	$5.41	$5.41	55,176
2022-07-12	$5.62	$5.71	$5.26	$5.31	$5.31	185,212
2022-07-11	$5.75	$5.75	$5.43	$5.62	$5.62	122,695
2022-07-08	$5.83	$6.02	$5.75	$5.87	$5.87	78,752
2022-07-07	$5.82	$5.95	$5.75	$5.84	$5.84	87,471
2022-07-06	$5.78	$5.89	$5.60	$5.79	$5.79	54,370
2022-07-05	$5.70	$5.81	$5.38	$5.80	$5.80	159,780
2022-07-01	$5.50	$5.82	$5.34	$5.66	$5.66	141,076
2022-06-30	$5.61	$5.65	$5.36	$5.46	$5.46	141,888
2022-06-29	$5.73	$5.84	$5.58	$5.60	$5.60	124,470
2022-06-28	$6.00	$6.13	$5.68	$5.79	$5.79	144,437
2022-06-27	$5.64	$6.16	$5.61	$6.05	$6.05	241,222
2022-06-24	$5.49	$5.83	$5.38	$5.73	$5.73	1,400,696
2022-06-23	$6.20	$6.35	$5.17	$5.51	$5.51	685,346
2022-06-22	$6.07	$6.40	$6.07	$6.22	$6.22	287,241
2022-06-21	$6.08	$6.57	$6.07	$6.27	$6.27	534,671
2022-06-17	$6.77	$6.90	$6.20	$6.51	$6.51	805,756
2022-06-16	$6.81	$6.95	$6.51	$6.63	$6.63	451,228
2022-06-15	$6.59	$7.19	$6.56	$7.01	$7.01	441,902
2022-06-14	$6.38	$6.80	$6.38	$6.56	$6.56	573,762
2022-06-13	$7.25	$7.61	$6.05	$6.30	$6.30	1,208,679
2022-06-10	$6.72	$7.87	$6.70	$7.65	$7.65	1,431,338
2022-06-09	$6.80	$7.15	$6.64	$6.92	$6.92	546,819
2022-06-08	$6.86	$7.15	$6.61	$6.81	$6.81	769,865
2022-06-07	$6.74	$7.30	$6.38	$7.04	$7.04	1,573,294
2022-06-06	$12.67	$12.71	$6.75	$6.94	$6.94	5,327,007
2022-06-03	$12.75	$13.19	$11.93	$12.48	$12.48	471,922
2022-06-02	$12.58	$13.14	$12.25	$13.00	$13.00	328,758
2022-06-01	$13.10	$13.12	$12.21	$12.72	$12.72	592,181
2022-05-31	$12.02	$12.99	$11.75	$12.92	$12.92	654,602
2022-05-27	$10.84	$12.15	$10.84	$12.14	$12.14	683,754
2022-05-26	$10.79	$10.99	$10.62	$10.77	$10.77	135,432
2022-05-25	$10.04	$11.24	$10.04	$10.76	$10.76	307,537
2022-05-24	$10.18	$10.50	$9.56	$10.13	$10.13	315,600
2022-05-23	$10.33	$10.61	$9.94	$10.08	$10.08	258,450
2022-05-20	$10.96	$10.96	$9.63	$10.05	$10.05	456,732
2022-05-19	$10.61	$11.11	$10.41	$10.54	$10.54	216,015
2022-05-18	$11.21	$11.85	$10.27	$10.39	$10.39	815,656
2022-05-17	$11.43	$11.50	$10.45	$11.29	$11.29	789,125
2022-05-16	$9.29	$11.75	$9.21	$11.26	$11.26	1,854,427
2022-05-13	$8.56	$9.47	$8.48	$9.40	$9.40	244,968
2022-05-12	$9.07	$9.07	$8.30	$8.49	$8.49	551,460
2022-05-11	$9.50	$9.93	$9.18	$9.26	$9.26	225,469
2022-05-10	$9.76	$9.99	$9.26	$9.57	$9.57	369,410
2022-05-09	$9.48	$9.90	$9.26	$9.44	$9.44	365,558
2022-05-06	$8.80	$9.75	$8.48	$9.72	$9.72	438,793
2022-05-05	$8.39	$9.09	$8.31	$8.90	$8.90	554,067
2022-05-04	$8.52	$8.72	$8.29	$8.44	$8.44	306,869
2022-05-03	$8.63	$8.88	$8.19	$8.51	$8.51	295,139
2022-05-02	$8.00	$8.77	$8.00	$8.66	$8.66	500,308
2022-04-29	$7.84	$8.25	$7.78	$8.09	$8.09	208,062
2022-04-28	$7.86	$8.03	$7.41	$7.86	$7.86	144,846
2022-04-27	$7.42	$7.83	$7.32	$7.62	$7.62	113,789
2022-04-26	$7.80	$8.00	$7.29	$7.36	$7.36	238,666
2022-04-25	$7.00	$7.65	$6.93	$7.62	$7.62	207,601
2022-04-22	$7.31	$7.47	$6.64	$6.98	$6.98	299,759
2022-04-21	$8.28	$8.28	$7.13	$7.35	$7.35	403,427
2022-04-20	$8.42	$8.63	$8.00	$8.22	$8.22	320,710
2022-04-19	$8.22	$8.40	$8.06	$8.40	$8.40	198,333
2022-04-18	$8.19	$8.23	$7.90	$8.23	$8.23	159,235
2022-04-14	$7.97	$8.25	$7.97	$8.10	$8.10	192,495
2022-04-13	$8.05	$8.38	$8.00	$8.07	$8.07	355,445
2022-04-12	$7.50	$8.74	$7.50	$8.05	$8.05	929,293
2022-04-11	$6.99	$7.70	$6.96	$7.41	$7.41	314,236
2022-04-08	$6.75	$7.17	$6.65	$6.92	$6.92	227,271
2022-04-07	$6.51	$6.86	$6.41	$6.66	$6.66	111,846
2022-04-06	$6.69	$6.71	$6.32	$6.58	$6.58	100,863
2022-04-05	$6.71	$6.84	$6.39	$6.68	$6.68	147,895
2022-04-04	$6.35	$6.70	$6.32	$6.59	$6.59	104,854
2022-04-01	$6.38	$6.38	$6.23	$6.35	$6.35	46,104
2022-03-31	$6.35	$6.35	$6.07	$6.25	$6.25	100,883
2022-03-30	$6.65	$6.72	$6.21	$6.24	$6.24	163,538
2022-03-29	$6.39	$6.70	$6.38	$6.58	$6.58	83,008
2022-03-28	$6.55	$6.79	$6.19	$6.44	$6.44	160,515
2022-03-25	$6.30	$7.07	$6.18	$6.62	$6.62	674,297
2022-03-24	$5.93	$6.23	$5.80	$6.21	$6.21	206,321
2022-03-23	$5.65	$6.02	$5.65	$5.92	$5.92	110,049
2022-03-22	$5.63	$5.81	$5.60	$5.73	$5.73	103,447
2022-03-21	$5.39	$5.60	$5.27	$5.60	$5.60	73,771
2022-03-18	$5.27	$5.44	$5.16	$5.38	$5.38	176,901
2022-03-17	$5.16	$5.36	$5.16	$5.28	$5.28	128,807
2022-03-16	$5.18	$5.30	$5.05	$5.17	$5.17	100,415
2022-03-15	$5.09	$5.23	$5.02	$5.12	$5.12	78,306
2022-03-14	$5.08	$5.26	$5.00	$5.09	$5.09	99,773
2022-03-11	$5.28	$5.31	$5.02	$5.05	$5.05	79,755
2022-03-10	$5.25	$5.35	$5.15	$5.23	$5.23	123,884
2022-03-09	$5.39	$5.39	$5.21	$5.27	$5.27	60,104
2022-03-08	$5.26	$5.47	$5.15	$5.18	$5.18	72,386
2022-03-07	$5.57	$5.61	$5.24	$5.24	$5.24	122,036
2022-03-04	$5.37	$5.82	$5.21	$5.62	$5.62	264,872
2022-03-03	$5.36	$5.54	$5.20	$5.37	$5.37	124,937
2022-03-02	$5.34	$5.39	$5.16	$5.31	$5.31	185,582
2022-03-01	$5.26	$5.42	$5.18	$5.29	$5.29	87,757
2022-02-28	$5.35	$5.52	$5.26	$5.32	$5.32	180,114
2022-02-25	$5.40	$5.42	$5.19	$5.39	$5.39	107,158
2022-02-24	$5.03	$5.43	$4.93	$5.42	$5.42	117,498
2022-02-23	$5.37	$5.49	$5.18	$5.23	$5.23	50,717
2022-02-22	$5.20	$5.38	$5.10	$5.30	$5.30	195,519
2022-02-18	$5.39	$5.43	$5.13	$5.27	$5.27	187,864
2022-02-17	$5.51	$5.56	$5.26	$5.31	$5.31	94,349
2022-02-16	$5.62	$5.87	$5.52	$5.60	$5.60	92,299
2022-02-15	$5.49	$5.77	$5.48	$5.61	$5.61	104,123
2022-02-14	$5.24	$5.61	$5.24	$5.42	$5.42	79,624
2022-02-11	$5.46	$5.59	$5.21	$5.27	$5.27	86,823
2022-02-10	$5.58	$5.80	$5.45	$5.46	$5.46	77,255
2022-02-09	$5.69	$5.75	$5.53	$5.68	$5.68	108,357
2022-02-08	$5.52	$5.67	$5.51	$5.61	$5.61	65,279
2022-02-07	$5.86	$5.87	$5.51	$5.53	$5.53	85,814
2022-02-04	$5.50	$5.89	$5.47	$5.84	$5.84	112,033
2022-02-03	$5.71	$5.85	$5.32	$5.47	$5.47	186,336
2022-02-02	$5.78	$6.19	$5.70	$5.98	$5.98	501,833
2022-02-01	$5.45	$5.97	$5.40	$5.79	$5.79	306,628
2022-01-31	$5.14	$5.44	$5.11	$5.44	$5.44	105,842
2022-01-28	$5.15	$5.36	$5.05	$5.17	$5.17	175,654
2022-01-27	$5.29	$6.00	$4.96	$5.20	$5.20	1,616,206
2022-01-26	$5.06	$5.45	$4.92	$5.31	$5.31	453,612
2022-01-25	$4.21	$5.32	$4.21	$5.07	$5.07	991,812
2022-01-24	$4.00	$4.22	$3.73	$4.19	$4.19	302,397
2022-01-21	$4.66	$4.66	$4.15	$4.19	$4.19	308,248
2022-01-20	$4.84	$4.93	$4.69	$4.69	$4.69	125,225
2022-01-19	$4.84	$4.90	$4.70	$4.79	$4.79	88,887
2022-01-18	$5.08	$5.15	$4.79	$4.84	$4.84	182,021
2022-01-14	$5.20	$5.25	$4.87	$5.24	$5.24	221,518
2022-01-13	$5.21	$5.35	$5.14	$5.20	$5.20	194,963
2022-01-12	$5.31	$5.31	$5.00	$5.18	$5.18	202,927
2022-01-11	$5.00	$5.55	$4.98	$5.31	$5.31	206,471
2022-01-10	$4.95	$5.10	$4.85	$5.05	$5.05	119,101
2022-01-07	$4.81	$5.08	$4.78	$5.03	$5.03	143,453
2022-01-06	$4.76	$4.92	$4.56	$4.87	$4.87	198,812
2022-01-05	$5.02	$5.29	$4.77	$4.79	$4.79	409,935
2022-01-04	$4.80	$5.12	$4.77	$5.07	$5.07	165,155
2022-01-03	$4.62	$4.87	$4.61	$4.76	$4.76	169,291
2021-12-31	$4.74	$4.82	$4.60	$4.65	$4.65	134,496
2021-12-30	$4.66	$4.83	$4.63	$4.64	$4.64	153,049
2021-12-29	$4.77	$4.84	$4.61	$4.66	$4.66	152,957
2021-12-28	$4.82	$4.97	$4.72	$4.74	$4.74	252,449
2021-12-27	$5.01	$5.08	$4.83	$4.85	$4.85	146,088
2021-12-23	$4.90	$5.06	$4.81	$4.98	$4.98	97,408
2021-12-22	$4.83	$5.07	$4.81	$4.91	$4.91	156,513
2021-12-21	$4.72	$4.95	$4.71	$4.84	$4.84	106,093
2021-12-20	$4.65	$4.78	$4.49	$4.66	$4.66	142,492
2021-12-17	$4.75	$5.22	$4.55	$4.81	$4.81	531,441
2021-12-16	$5.19	$5.19	$4.70	$4.74	$4.74	100,491
2021-12-15	$4.74	$5.15	$4.64	$5.06	$5.06	216,447
2021-12-14	$4.93	$5.09	$4.72	$4.80	$4.80	99,817
2021-12-13	$4.91	$5.16	$4.75	$4.93	$4.93	123,540
2021-12-10	$5.31	$5.33	$4.96	$4.99	$4.99	68,031
2021-12-09	$5.20	$5.43	$5.10	$5.20	$5.20	185,131
2021-12-08	$5.11	$5.25	$5.05	$5.18	$5.18	95,916
2021-12-07	$4.75	$5.10	$4.74	$5.05	$5.05	189,569
2021-12-06	$4.49	$4.76	$4.39	$4.65	$4.65	128,793
2021-12-03	$4.81	$4.93	$4.46	$4.47	$4.47	229,261
2021-12-02	$4.60	$5.03	$4.60	$4.82	$4.82	250,719
2021-12-01	$5.17	$5.25	$4.57	$4.60	$4.60	623,413
2021-11-30	$5.14	$5.23	$4.85	$5.07	$5.07	230,929
2021-11-29	$5.27	$5.35	$5.11	$5.20	$5.20	141,455
2021-11-26	$5.25	$5.26	$5.00	$5.22	$5.22	174,718
2021-11-24	$5.28	$5.38	$5.21	$5.26	$5.26	214,827
2021-11-23	$5.44	$5.54	$5.26	$5.31	$5.31	160,307
2021-11-22	$5.79	$5.79	$5.47	$5.52	$5.52	253,883
2021-11-19	$5.62	$6.07	$5.57	$5.75	$5.75	796,268
2021-11-18	$5.85	$5.91	$5.53	$5.64	$5.64	175,485
2021-11-17	$6.01	$6.06	$5.85	$5.85	$5.85	184,862
2021-11-16	$6.13	$6.18	$5.81	$5.95	$5.95	426,895
2021-11-15	$6.35	$6.43	$6.16	$6.18	$6.18	180,569
2021-11-12	$6.38	$6.43	$6.22	$6.25	$6.25	175,130
2021-11-11	$6.12	$6.48	$6.08	$6.44	$6.44	253,390
2021-11-10	$6.55	$6.55	$6.11	$6.17	$6.17	307,666
2021-11-09	$6.55	$6.63	$6.33	$6.48	$6.48	328,741
2021-11-08	$6.54	$6.88	$6.42	$6.60	$6.60	634,690
2021-11-05	$6.97	$6.98	$6.44	$6.47	$6.47	860,013
2021-11-04	$7.86	$7.98	$6.96	$7.00	$7.00	1,516,954
2021-11-03	$7.26	$8.17	$6.80	$7.55	$7.55	4,152,367
2021-11-02	$10.50	$11.05	$9.80	$11.00	$11.00	628,048
2021-11-01	$9.76	$10.85	$9.72	$10.46	$10.46	724,881
2021-10-29	$10.19	$10.19	$9.36	$9.50	$9.50	810,044
2021-10-28	$11.63	$12.20	$10.14	$10.67	$10.67	1,281,097
2021-10-27	$10.73	$11.87	$10.51	$11.43	$11.43	1,513,946
2021-10-26	$9.84	$10.94	$9.49	$10.59	$10.59	1,359,257
2021-10-25	$9.60	$10.39	$9.26	$9.78	$9.78	831,157
2021-10-22	$8.77	$11.17	$8.65	$9.53	$9.53	2,888,782
2021-10-21	$8.66	$9.02	$8.50	$8.86	$8.86	261,731
2021-10-20	$8.45	$8.85	$8.41	$8.74	$8.74	119,963
2021-10-19	$8.52	$8.59	$8.26	$8.45	$8.45	147,112
2021-10-18	$8.75	$9.16	$8.47	$8.49	$8.49	280,690
2021-10-15	$8.57	$8.89	$8.55	$8.70	$8.70	205,274
2021-10-14	$8.80	$8.80	$8.45	$8.53	$8.53	131,819
2021-10-13	$8.77	$8.98	$8.49	$8.61	$8.61	253,224
2021-10-12	$8.58	$8.95	$8.51	$8.66	$8.66	207,702
2021-10-11	$8.50	$8.64	$8.42	$8.51	$8.51	79,870
2021-10-08	$8.64	$8.76	$8.46	$8.55	$8.55	132,114
2021-10-07	$8.24	$8.67	$8.23	$8.58	$8.58	143,889
2021-10-06	$8.22	$8.38	$7.94	$8.25	$8.25	115,299
2021-10-05	$8.32	$8.81	$8.03	$8.22	$8.22	573,444
2021-10-04	$8.40	$8.63	$8.10	$8.38	$8.38	268,306
2021-10-01	$8.16	$9.09	$8.10	$8.31	$8.31	681,944
2021-09-30	$8.26	$8.39	$8.09	$8.12	$8.12	222,298
2021-09-29	$7.87	$8.40	$7.84	$8.31	$8.31	293,611
2021-09-28	$7.99	$8.14	$7.62	$7.90	$7.90	254,321
2021-09-27	$7.51	$8.17	$7.50	$7.93	$7.93	402,156
2021-09-24	$7.54	$7.69	$7.41	$7.58	$7.58	174,883
2021-09-23	$7.59	$7.79	$7.52	$7.53	$7.53	152,613
2021-09-22	$7.44	$7.72	$7.41	$7.61	$7.61	133,594
2021-09-21	$7.40	$7.50	$7.28	$7.28	$7.28	170,837
2021-09-20	$7.47	$7.53	$7.26	$7.41	$7.41	161,898
2021-09-17	$7.72	$7.74	$7.53	$7.65	$7.65	124,380
2021-09-16	$7.52	$7.79	$7.47	$7.64	$7.64	165,848
2021-09-15	$7.58	$7.70	$7.48	$7.56	$7.56	121,923
2021-09-14	$7.87	$7.91	$7.50	$7.58	$7.58	234,149
2021-09-13	$7.90	$8.00	$7.64	$7.87	$7.87	146,063
2021-09-10	$7.93	$8.08	$7.77	$7.90	$7.90	199,384
2021-09-09	$7.91	$8.13	$7.81	$7.97	$7.97	159,298
2021-09-08	$8.37	$8.41	$7.80	$7.95	$7.95	254,138
2021-09-07	$7.84	$8.53	$7.84	$8.33	$8.33	449,633
2021-09-03	$7.80	$7.87	$7.53	$7.84	$7.84	199,773
2021-09-02	$7.86	$8.00	$7.59	$7.85	$7.85	464,835
2021-09-01	$8.00	$8.30	$7.70	$7.75	$7.75	527,088
2021-08-31	$7.89	$8.17	$7.87	$7.93	$7.93	548,846
2021-08-30	$7.28	$8.35	$7.20	$7.87	$7.87	660,387
2021-08-27	$7.08	$7.57	$7.08	$7.41	$7.41	217,098
2021-08-26	$7.24	$7.54	$7.08	$7.09	$7.09	166,939
2021-08-25	$7.20	$7.65	$7.07	$7.38	$7.38	258,836
2021-08-24	$6.99	$7.42	$6.87	$7.28	$7.28	385,457
2021-08-23	$6.67	$7.01	$6.53	$6.97	$6.97	275,155
2021-08-20	$6.40	$6.72	$6.40	$6.53	$6.53	160,732
2021-08-19	$6.56	$6.74	$6.40	$6.40	$6.40	218,393
2021-08-18	$6.54	$6.94	$6.44	$6.71	$6.71	473,190
2021-08-17	$6.76	$6.78	$6.32	$6.47	$6.47	518,417
2021-08-16	$6.92	$7.18	$6.71	$6.77	$6.77	932,507
2021-08-13	$7.10	$7.43	$6.89	$7.06	$7.06	255,252
2021-08-12	$7.81	$7.84	$7.07	$7.13	$7.13	445,179
2021-08-11	$7.90	$7.98	$7.48	$7.78	$7.78	364,002
2021-08-10	$7.68	$7.93	$7.46	$7.86	$7.86	677,941
2021-08-09	$7.10	$8.10	$7.00	$7.77	$7.77	2,869,960
2021-08-06	$7.00	$7.24	$6.82	$7.12	$7.12	319,257
2021-08-05	$7.22	$7.43	$6.86	$7.11	$7.11	1,032,377
2021-08-04	$6.74	$6.80	$6.62	$6.72	$6.72	140,631
2021-08-03	$6.84	$6.88	$6.64	$6.81	$6.81	151,975
2021-08-02	$6.70	$7.10	$6.65	$6.94	$6.94	365,825
2021-07-30	$6.69	$7.30	$6.60	$6.77	$6.77	891,530
2021-07-29	$6.99	$6.99	$6.69	$6.71	$6.71	288,899
2021-07-28	$6.69	$7.00	$6.60	$6.87	$6.87	329,581
2021-07-27	$6.85	$6.98	$6.47	$6.69	$6.69	226,724
2021-07-26	$6.89	$7.04	$6.76	$6.82	$6.82	254,541
2021-07-23	$7.03	$7.10	$6.70	$6.99	$6.99	403,902
2021-07-22	$7.46	$7.46	$6.93	$6.97	$6.97	477,706
2021-07-21	$7.19	$7.58	$7.18	$7.46	$7.46	489,141
2021-07-20	$7.11	$7.80	$6.84	$7.18	$7.18	1,317,021
2021-07-19	$6.86	$7.09	$6.68	$7.09	$7.09	439,457
2021-07-16	$6.79	$7.28	$6.60	$7.21	$7.21	1,710,927
2021-07-15	$6.74	$7.07	$6.38	$6.80	$6.80	1,337,976
2021-07-14	$7.11	$7.47	$6.75	$6.82	$6.82	1,343,110
2021-07-13	$7.66	$7.99	$7.16	$7.24	$7.24	1,958,058
2021-07-12	$8.66	$8.78	$7.83	$7.91	$7.91	2,356,294
2021-07-09	$9.41	$9.68	$8.57	$9.01	$9.01	8,527,738
2021-07-08	$8.58	$11.12	$8.20	$9.00	$9.00	58,491,572
2021-07-07	$8.44	$8.47	$7.45	$7.55	$7.55	2,112,663
2021-07-06	$8.31	$8.53	$8.05	$8.30	$8.30	1,012,669
2021-07-02	$8.20	$8.93	$8.10	$8.71	$8.71	2,329,891
2021-07-01	$8.70	$8.81	$8.21	$8.25	$8.25	623,235
2021-06-30	$8.49	$8.82	$8.14	$8.67	$8.67	1,095,613
2021-06-29	$9.51	$9.60	$8.62	$8.67	$8.67	1,572,650
2021-06-28	$9.42	$9.85	$9.03	$9.31	$9.31	4,920,124
2021-06-25	$9.65	$10.00	$9.31	$9.43	$9.43	1,653,216
2021-06-24	$9.22	$10.77	$8.88	$9.83	$9.83	9,212,948
2021-06-23	$8.85	$9.64	$8.52	$9.27	$9.27	2,709,278
2021-06-22	$9.07	$9.77	$8.83	$8.86	$8.86	2,520,318
2021-06-21	$9.43	$10.55	$8.80	$8.98	$8.98	6,790,658
2021-06-18	$13.32	$13.57	$9.68	$9.84	$9.84	9,311,474
2021-06-17	$16.75	$17.30	$12.57	$13.66	$13.66	9,048,554
2021-06-16	$17.12	$18.77	$16.53	$17.70	$17.70	2,945,251
2021-06-15	$20.97	$21.15	$16.63	$18.33	$18.33	6,338,986
2021-06-14	$20.07	$22.35	$19.48	$20.95	$20.95	9,699,871
2021-06-11	$15.84	$24.16	$15.70	$20.58	$20.58	37,518,870
2021-06-10	$16.27	$17.07	$15.31	$15.45	$15.45	1,548,761
2021-06-09	$18.00	$18.44	$16.03	$16.23	$16.23	2,658,088
2021-06-08	$17.73	$19.34	$15.11	$18.57	$18.57	7,697,245
2021-06-07	$14.30	$18.37	$14.30	$17.71	$17.71	17,316,842
2021-06-04	$12.51	$13.98	$12.25	$13.06	$13.06	6,055,535
2021-06-03	$10.93	$14.75	$10.01	$12.75	$12.75	11,705,494
2021-06-02	$9.33	$13.37	$9.00	$11.41	$11.41	24,663,316
2021-06-01	$7.60	$8.73	$7.51	$8.56	$8.56	2,554,047
2021-05-28	$7.67	$7.75	$7.24	$7.35	$7.35	1,429,761
2021-05-27	$7.42	$7.84	$7.36	$7.75	$7.75	1,306,879
2021-05-26	$7.62	$8.25	$7.38	$7.47	$7.47	2,723,499
2021-05-25	$8.00	$8.33	$7.60	$7.73	$7.73	3,074,939
2021-05-24	$8.33	$9.15	$7.92	$8.07	$8.07	5,747,635
2021-05-21	$9.23	$10.68	$7.84	$8.33	$8.33	45,980,226
2021-05-20	$6.20	$9.95	$6.01	$9.56	$9.56	75,179,935
2021-05-19	$5.25	$6.16	$5.13	$6.01	$6.01	1,973,298
2021-05-18	$5.48	$5.60	$5.22	$5.32	$5.32	369,727
2021-05-17	$5.24	$5.43	$5.11	$5.43	$5.43	291,909
2021-05-14	$5.10	$5.29	$5.00	$5.22	$5.22	330,965
2021-05-13	$4.92	$5.16	$4.87	$5.13	$5.13	426,304
2021-05-12	$4.63	$4.87	$4.60	$4.87	$4.87	379,023
2021-05-11	$4.41	$4.67	$4.38	$4.60	$4.60	133,418
2021-05-10	$4.90	$4.91	$4.55	$4.56	$4.56	148,812
2021-05-07	$4.73	$4.94	$4.73	$4.81	$4.81	151,494
2021-05-06	$4.88	$4.95	$4.64	$4.70	$4.70	121,039
2021-05-05	$5.00	$5.09	$4.81	$4.87	$4.87	252,894
2021-05-04	$5.21	$5.25	$4.92	$5.00	$5.00	589,836
2021-05-03	$5.21	$5.25	$5.10	$5.21	$5.21	157,801
2021-04-30	$5.15	$5.22	$5.08	$5.15	$5.15	109,831
2021-04-29	$5.35	$5.45	$5.08	$5.20	$5.20	290,199
2021-04-28	$5.27	$5.59	$5.20	$5.42	$5.42	516,164
2021-04-27	$5.30	$5.40	$5.17	$5.28	$5.28	653,569
2021-04-26	$5.11	$5.32	$5.02	$5.24	$5.24	371,384
2021-04-23	$4.86	$5.46	$4.86	$5.16	$5.16	1,747,657
2021-04-22	$4.89	$5.05	$4.78	$4.86	$4.86	290,101
2021-04-21	$5.07	$5.07	$4.75	$4.87	$4.87	733,451
2021-04-20	$4.86	$5.36	$4.68	$5.25	$5.25	1,114,350
2021-04-19	$4.98	$5.00	$4.75	$4.84	$4.84	131,708
2021-04-16	$5.09	$5.14	$4.90	$4.95	$4.95	154,726
2021-04-15	$5.16	$5.17	$5.03	$5.09	$5.09	215,099
2021-04-14	$5.20	$5.34	$5.03	$5.10	$5.10	209,797
2021-04-13	$5.09	$5.25	$5.06	$5.20	$5.20	332,002
2021-04-12	$5.26	$5.34	$4.99	$5.06	$5.06	554,415
2021-04-09	$5.32	$5.44	$5.20	$5.26	$5.26	151,195
2021-04-08	$5.42	$5.47	$5.25	$5.36	$5.36	260,393
2021-04-07	$5.53	$5.57	$5.41	$5.42	$5.42	86,418
2021-04-06	$5.59	$5.65	$5.51	$5.53	$5.53	91,352
2021-04-05	$5.60	$5.75	$5.45	$5.59	$5.59	266,521
2021-04-01	$5.37	$5.56	$5.31	$5.46	$5.46	182,800
2021-03-31	$5.19	$5.45	$5.13	$5.39	$5.39	291,038
2021-03-30	$5.29	$5.45	$5.10	$5.25	$5.25	384,584
2021-03-29	$5.31	$5.43	$5.17	$5.34	$5.34	259,084
2021-03-26	$5.41	$5.67	$5.13	$5.30	$5.30	1,075,619
2021-03-25	$5.25	$5.52	$5.17	$5.42	$5.42	236,606
2021-03-24	$5.50	$5.81	$5.33	$5.38	$5.38	393,338
2021-03-23	$5.61	$5.85	$5.41	$5.45	$5.45	391,995
2021-03-22	$5.98	$6.09	$5.69	$5.70	$5.70	346,024
2021-03-19	$6.02	$6.50	$5.84	$5.86	$5.86	1,413,029
2021-03-18	$6.65	$7.30	$5.94	$6.01	$6.01	7,405,671
2021-03-17	$5.53	$5.96	$5.33	$5.95	$5.95	367,514
2021-03-16	$5.75	$5.86	$5.49	$5.59	$5.59	350,965
2021-03-15	$5.91	$6.00	$5.67	$5.77	$5.77	246,687
2021-03-12	$5.82	$5.95	$5.72	$5.80	$5.80	215,728
2021-03-11	$5.64	$6.19	$5.50	$5.89	$5.89	1,069,499
2021-03-10	$5.46	$5.76	$5.46	$5.63	$5.63	306,182
2021-03-09	$5.52	$5.64	$5.25	$5.53	$5.53	721,453
2021-03-08	$5.11	$5.47	$5.05	$5.46	$5.46	305,571
2021-03-05	$5.10	$5.27	$4.81	$5.05	$5.05	329,269
2021-03-04	$5.70	$5.80	$4.89	$5.12	$5.12	578,539
2021-03-03	$6.11	$6.16	$5.62	$5.79	$5.79	732,773
2021-03-02	$5.75	$7.30	$5.65	$6.14	$6.14	2,521,489
2021-03-01	$5.72	$5.88	$5.61	$5.70	$5.70	210,161
2021-02-26	$5.70	$5.92	$5.53	$5.55	$5.55	378,929
2021-02-25	$6.15	$6.18	$5.70	$5.73	$5.73	355,910
2021-02-24	$6.00	$6.24	$5.97	$6.05	$6.05	307,063
2021-02-23	$6.38	$6.68	$5.40	$6.06	$6.06	2,134,609
2021-02-22	$6.22	$7.28	$6.15	$6.88	$6.88	3,116,077
2021-02-19	$6.31	$6.55	$6.25	$6.34	$6.34	306,480
2021-02-18	$6.82	$6.82	$6.26	$6.30	$6.30	412,990
2021-02-17	$6.96	$7.09	$6.61	$6.82	$6.82	632,830
2021-02-16	$6.61	$7.20	$6.58	$6.83	$6.83	1,093,925
2021-02-12	$6.55	$6.78	$6.42	$6.57	$6.57	503,080
2021-02-11	$6.65	$6.70	$6.17	$6.63	$6.63	641,051
2021-02-10	$6.65	$6.70	$6.13	$6.65	$6.65	1,056,712
2021-02-09	$6.75	$6.96	$6.55	$6.60	$6.60	1,199,954
2021-02-08	$6.91	$7.04	$6.65	$6.77	$6.77	1,231,085
2021-02-05	$6.95	$7.73	$6.71	$6.82	$6.82	1,883,625
2021-02-04	$7.00	$7.19	$6.72	$6.81	$6.81	739,768
2021-02-03	$6.95	$7.27	$6.76	$7.00	$7.00	674,985
2021-02-02	$7.01	$7.06	$6.71	$6.90	$6.90	479,855
2021-02-01	$7.06	$7.35	$6.61	$6.96	$6.96	1,082,057
2021-01-29	$6.98	$7.61	$6.70	$6.93	$6.93	1,337,837
2021-01-28	$6.90	$8.33	$6.31	$6.62	$6.62	2,469,231
2021-01-27	$7.33	$8.53	$6.75	$6.96	$6.96	8,777,428
2021-01-26	$5.93	$6.40	$5.75	$5.83	$5.83	2,207,742
2021-01-25	$5.82	$5.95	$5.28	$5.74	$5.74	720,088
2021-01-22	$5.90	$6.00	$5.70	$5.91	$5.91	597,870
2021-01-21	$6.10	$6.10	$5.85	$5.98	$5.98	571,965
2021-01-20	$6.30	$6.43	$6.01	$6.10	$6.10	1,386,804
2021-01-19	$6.00	$7.77	$5.68	$6.43	$6.43	6,913,862
2021-01-15	$6.32	$6.57	$5.60	$5.90	$5.90	2,373,179
2021-01-14	$6.14	$7.43	$6.11	$6.59	$6.59	5,143,893
2021-01-13	$5.96	$6.28	$5.85	$6.14	$6.14	1,116,649
2021-01-12	$5.99	$6.65	$5.91	$5.99	$5.99	2,161,596
2021-01-11	$6.10	$6.48	$5.87	$6.02	$6.02	688,139
2021-01-08	$6.67	$6.97	$6.02	$6.14	$6.14	1,860,853
2021-01-07	$6.83	$7.43	$6.00	$6.95	$6.95	6,537,895
2021-01-06	$4.46	$8.87	$4.46	$8.87	$8.87	15,525,880
2021-01-05	$4.20	$4.45	$4.18	$4.39	$4.39	278,939
2021-01-04	$4.25	$4.34	$4.05	$4.16	$4.16	217,948
2020-12-31	$4.47	$4.47	$4.17	$4.21	$4.21	213,808
2020-12-30	$4.45	$4.58	$4.31	$4.39	$4.39	159,284
2020-12-29	$4.61	$4.67	$4.13	$4.50	$4.50	451,018
2020-12-28	$4.77	$4.77	$4.57	$4.57	$4.57	207,317
2020-12-24	$4.77	$4.83	$4.71	$4.72	$4.72	97,975
2020-12-23	$4.70	$4.85	$4.66	$4.83	$4.83	246,851
2020-12-22	$4.79	$4.79	$4.56	$4.66	$4.66	229,146
2020-12-21	$4.63	$4.83	$4.59	$4.70	$4.70	222,651
2020-12-18	$4.91	$4.94	$4.65	$4.65	$4.65	504,489
2020-12-17	$4.91	$4.99	$4.80	$4.91	$4.91	261,736
2020-12-16	$4.95	$4.97	$4.81	$4.90	$4.90	290,187
2020-12-15	$5.00	$5.23	$4.82	$4.92	$4.92	998,797
2020-12-14	$5.15	$5.17	$4.94	$4.99	$4.99	214,745
2020-12-11	$5.15	$5.20	$4.93	$5.06	$5.06	298,165
2020-12-10	$5.16	$5.35	$5.08	$5.15	$5.15	315,337
2020-12-09	$5.20	$5.68	$5.12	$5.23	$5.23	1,159,764
2020-12-08	$5.17	$5.24	$5.15	$5.15	$5.15	179,970
2020-12-07	$5.18	$5.24	$5.09	$5.21	$5.21	212,899
2020-12-04	$5.17	$5.25	$5.07	$5.13	$5.13	215,160
2020-12-03	$5.17	$5.26	$5.08	$5.11	$5.11	250,944
2020-12-02	$5.15	$5.40	$4.90	$5.18	$5.18	1,253,963
2020-12-01	$5.17	$5.43	$5.11	$5.15	$5.15	570,705
2020-11-30	$5.21	$5.34	$4.98	$5.31	$5.31	490,637
2020-11-27	$5.68	$5.70	$5.29	$5.37	$5.37	674,832
2020-11-25	$5.14	$5.65	$5.06	$5.43	$5.43	1,357,242
2020-11-24	$5.23	$5.28	$5.04	$5.14	$5.14	509,046
2020-11-23	$5.09	$5.40	$4.96	$5.26	$5.26	733,018
2020-11-20	$4.98	$5.18	$4.95	$5.07	$5.07	313,039
2020-11-19	$5.05	$5.11	$4.92	$5.05	$5.05	252,421
2020-11-18	$5.29	$5.38	$5.01	$5.01	$5.01	712,705
2020-11-17	$4.95	$5.37	$4.83	$5.27	$5.27	1,878,732
2020-11-16	$4.93	$5.17	$4.82	$4.98	$4.98	551,933
2020-11-13	$4.96	$5.06	$4.75	$4.82	$4.82	261,448
2020-11-12	$4.60	$5.50	$4.54	$4.95	$4.95	946,261
2020-11-11	$5.06	$5.17	$4.99	$5.06	$5.06	358,491
2020-11-10	$5.22	$5.25	$4.92	$5.07	$5.07	541,544
2020-11-09	$5.30	$5.35	$5.00	$5.28	$5.28	710,417
2020-11-06	$5.30	$5.84	$5.02	$5.12	$5.12	1,539,723
2020-11-05	$4.92	$5.24	$4.91	$5.08	$5.08	384,204
2020-11-04	$5.11	$5.19	$4.90	$4.99	$4.99	282,863
2020-11-03	$4.85	$5.56	$4.77	$5.13	$5.13	1,225,666
2020-11-02	$4.76	$4.90	$4.36	$4.76	$4.76	433,515
2020-10-30	$4.91	$4.93	$4.58	$4.68	$4.68	312,193
2020-10-29	$4.96	$5.00	$4.81	$4.93	$4.93	403,071
2020-10-28	$5.02	$5.05	$4.72	$4.97	$4.97	369,289
2020-10-27	$5.06	$5.20	$4.82	$5.15	$5.15	592,545
2020-10-26	$5.25	$5.30	$4.84	$5.10	$5.10	501,652
2020-10-23	$5.56	$5.57	$5.22	$5.33	$5.33	725,850
2020-10-22	$5.80	$6.28	$5.55	$5.73	$5.73	7,348,549
2020-10-21	$5.21	$5.50	$5.07	$5.32	$5.32	851,571
2020-10-20	$4.98	$5.29	$4.92	$5.22	$5.22	1,197,803
2020-10-19	$4.93	$5.06	$4.89	$4.95	$4.95	352,201
2020-10-16	$4.98	$5.10	$4.87	$4.93	$4.93	467,335
2020-10-15	$4.96	$5.10	$4.82	$4.96	$4.96	558,514
2020-10-14	$5.18	$5.30	$4.98	$5.01	$5.01	722,452
2020-10-13	$5.10	$5.80	$5.01	$5.25	$5.25	1,077,318
2020-10-12	$5.50	$5.58	$5.17	$5.24	$5.24	679,252
2020-10-09	$5.70	$5.95	$5.38	$5.49	$5.49	1,269,746
2020-10-08	$6.00	$6.85	$5.76	$5.78	$5.78	5,461,874
2020-10-07	$5.30	$6.28	$5.15	$5.77	$5.77	4,274,074
2020-10-06	$5.00	$5.65	$4.96	$5.21	$5.21	1,940,354
2020-10-05	$5.04	$5.38	$4.85	$5.05	$5.05	754,155
2020-10-02	$4.65	$5.28	$4.55	$5.15	$5.15	1,331,854
2020-10-01	$5.63	$5.66	$4.85	$4.89	$4.89	1,976,971
2020-09-30	$5.66	$6.19	$5.56	$5.73	$5.73	2,891,584
2020-09-29	$5.35	$7.80	$5.22	$6.42	$6.42	14,109,598
2020-09-28	$6.46	$7.25	$5.30	$6.11	$6.11	23,823,649
2020-09-25	$3.69	$6.99	$3.63	$6.56	$6.56	7,560,266
2020-09-24	$3.92	$4.36	$3.62	$3.83	$3.83	1,802,140
2020-09-23	$3.73	$4.25	$3.67	$4.14	$4.14	2,012,677
2020-09-22	$3.74	$3.90	$3.65	$3.78	$3.78	255,379
2020-09-21	$3.81	$3.83	$3.62	$3.71	$3.71	271,863
2020-09-18	$3.88	$3.99	$3.75	$3.93	$3.93	441,937
2020-09-17	$3.90	$4.46	$3.80	$3.86	$3.86	1,398,041
2020-09-16	$3.85	$4.16	$3.66	$3.97	$3.97	1,257,503
2020-09-15	$3.59	$3.95	$3.47	$3.79	$3.79	1,358,941
2020-09-14	$3.45	$3.64	$3.45	$3.58	$3.58	521,682
2020-09-11	$3.78	$3.79	$3.47	$3.48	$3.48	608,101
2020-09-10	$3.52	$4.04	$3.52	$3.71	$3.71	1,353,619
2020-09-09	$3.47	$4.42	$3.37	$3.64	$3.64	5,542,537
2020-09-08	$3.41	$3.60	$3.33	$3.45	$3.45	615,358
2020-09-04	$3.60	$3.67	$3.34	$3.61	$3.61	1,023,953
2020-09-03	$3.80	$4.00	$3.42	$3.51	$3.51	1,597,236
2020-09-02	$3.38	$4.73	$3.23	$4.21	$4.21	9,275,731
2020-09-01	$3.64	$3.68	$3.33	$3.43	$3.43	952,017
2020-08-31	$3.95	$3.95	$3.52	$3.68	$3.68	1,200,626
2020-08-28	$4.01	$4.12	$3.71	$4.07	$4.07	1,123,034
2020-08-27	$4.41	$4.49	$3.91	$4.20	$4.20	3,544,212
2020-08-26	$4.16	$4.20	$3.69	$3.90	$3.90	3,039,526
2020-08-25	$6.54	$6.55	$4.24	$4.49	$4.49	16,688,871
2020-08-24	$4.90	$4.90	$4.09	$4.15	$4.15	687,267
2020-08-21	$5.71	$5.71	$5.01	$5.02	$5.02	496,575
2020-08-20	$6.10	$6.17	$5.63	$5.76	$5.76	499,731
2020-08-19	$6.99	$7.49	$6.04	$6.30	$6.30	762,509
2020-08-18	$8.90	$8.90	$6.71	$7.33	$7.33	1,162,990
2020-08-17	$10.63	$10.78	$9.36	$9.56	$9.56	224,690
2020-08-14	$10.88	$10.92	$10.50	$10.65	$10.65	101,413
2020-08-13	$10.76	$11.24	$10.50	$10.89	$10.89	141,358
2020-08-12	$11.68	$12.21	$10.60	$10.93	$10.93	350,185
2020-08-11	$10.83	$11.05	$10.38	$10.66	$10.66	322,909
2020-08-10	$11.50	$11.50	$10.75	$10.93	$10.93	146,867
2020-08-07	$12.00	$12.49	$11.36	$11.55	$11.55	249,120
2020-08-06	$13.00	$13.13	$11.57	$12.09	$12.09	290,586
2020-08-05	$12.87	$13.37	$12.87	$12.91	$12.91	139,223
2020-08-04	$12.57	$13.69	$12.47	$12.90	$12.90	247,562
2020-08-03	$12.77	$12.99	$12.29	$12.67	$12.67	146,832
2020-07-31	$13.70	$13.85	$12.80	$12.80	$12.80	188,843
2020-07-30	$13.94	$14.50	$13.56	$14.00	$14.00	327,014
2020-07-29	$13.98	$14.44	$13.43	$14.10	$14.10	361,648
2020-07-28	$13.75	$14.19	$13.55	$14.03	$14.03	151,846
2020-07-27	$14.01	$14.20	$13.51	$13.84	$13.84	150,445
2020-07-24	$13.95	$14.16	$13.77	$13.96	$13.96	99,529
2020-07-23	$14.32	$14.70	$13.75	$14.07	$14.07	168,930
2020-07-22	$13.74	$16.48	$13.71	$14.58	$14.58	792,578
2020-07-21	$14.08	$14.09	$13.54	$13.80	$13.80	169,432
2020-07-20	$14.25	$14.32	$13.61	$14.10	$14.10	150,623
2020-07-17	$14.15	$14.60	$14.00	$14.30	$14.30	265,600
2020-07-16	$14.64	$14.88	$14.00	$14.15	$14.15	248,600
2020-07-15	$14.01	$17.50	$14.01	$14.80	$14.80	946,100
2020-07-14	$13.94	$14.58	$13.00	$14.30	$14.30	355,800
2020-07-13	$15.05	$15.36	$13.90	$13.94	$13.94	615,700
2020-07-10	$13.48	$20.26	$13.01	$15.57	$15.57	4,903,100
2020-07-09	$16.02	$16.25	$13.48	$14.06	$14.06	479,800
2020-07-08	$17.56	$17.74	$15.80	$15.90	$15.90	446,500
2020-07-07	$18.10	$18.43	$17.28	$17.81	$17.81	375,800
2020-07-06	$19.64	$19.66	$18.52	$19.01	$19.01	491,900
2020-07-02	$19.25	$19.71	$17.82	$19.27	$19.27	472,300
2020-07-01	$21.50	$21.50	$19.15	$19.63	$19.63	428,900
2020-06-30	$23.00	$23.00	$19.00	$20.25	$20.25	1,844,500
2020-06-29	$21.95	$21.95	$17.10	$18.03	$18.03	879,800
2020-06-26	$22.00	$25.50	$20.00	$20.75	$20.75	1,212,419
2020-06-25	$22.04	$24.00	$21.64	$22.00	$22.00	764,994
2020-06-24	$24.00	$26.00	$20.10	$24.87	$24.87	2,834,980
2020-06-23	$23.69	$29.48	$22.50	$25.97	$25.97	11,903,032
2020-06-22	$31.00	$31.22	$18.10	$19.36	$19.36	8,361,114
2020-06-19	$40.75	$54.16	$33.33	$36.30	$36.30	25,906,714
2020-06-18	$10.60	$35.50	$10.50	$25.00	$25.00	58,070,452
2020-06-17	$22.00	$22.00	$11.76	$12.71	$12.71	7,518,032
2020-06-16	$6.77	$40.00	$6.10	$27.19	$27.19	45,345,192
2020-06-15	$2.18	$8.38	$1.91	$6.54	$6.54	25,060,500
2020-06-12	$1.58	$2.74	$1.54	$1.84	$1.84	308,519
2020-06-11	$1.86	$1.86	$1.49	$1.51	$1.51	27,601
2020-06-10	$1.98	$2.00	$1.80	$1.86	$1.86	17,585
2020-06-09	$2.20	$2.20	$1.95	$2.00	$2.00	74,211
2020-06-08	$1.99	$2.15	$1.92	$2.07	$2.07	90,838
2020-06-05	$2.43	$2.43	$1.57	$1.94	$1.94	101,686
2020-06-04	$1.41	$2.50	$1.40	$2.00	$2.00	372,124
2020-06-03	$1.35	$1.35	$1.32	$1.34	$1.34	4,966
2020-06-02	$1.35	$1.35	$1.25	$1.31	$1.31	4,686
2020-06-01	$1.34	$1.34	$1.29	$1.32	$1.32	1,593
2020-05-29	$1.31	$1.31	$1.30	$1.31	$1.31	1,493
2020-05-28	$1.33	$1.33	$1.31	$1.31	$1.31	1,520
2020-05-27	$1.25	$1.25	$1.25	$1.25	$1.25	1,262
2020-05-26	$1.36	$1.36	$1.25	$1.28	$1.28	2,361
2020-05-22	$1.28	$1.30	$1.25	$1.30	$1.30	1,355
2020-05-21	$1.30	$1.30	$1.11	$1.22	$1.22	2,732
2020-05-20	$1.31	$1.31	$1.30	$1.31	$1.31	1,708
2020-05-19	$1.09	$1.27	$1.06	$1.15	$1.15	5,098
2020-05-18	$1.29	$1.31	$1.29	$1.30	$1.30	2,752
2020-05-15	$1.23	$1.30	$1.21	$1.24	$1.24	1,983
2020-05-14	$1.09	$1.30	$1.09	$1.30	$1.30	2,532
2020-05-13	$1.35	$1.39	$1.10	$1.39	$1.39	1,969
2020-05-12	$1.40	$1.40	$1.40	$1.40	$1.40	700
2020-05-11	$1.44	$1.44	$1.29	$1.31	$1.31	15,519
2020-05-08	$1.27	$1.34	$1.21	$1.30	$1.30	9,403
2020-05-07	$1.21	$1.24	$1.21	$1.24	$1.24	1,475
2020-05-06	$1.06	$1.24	$1.06	$1.24	$1.24	885
2020-05-05	$1.25	$1.25	$1.25	$1.25	$1.25	714
2020-05-04	$1.36	$1.36	$1.16	$1.25	$1.25	1,678
2020-05-01	$1.37	$1.37	$1.37	$1.37	$1.37	673
2020-04-30	$1.37	$1.37	$1.37	$1.37	$1.37	825
2020-04-29	$1.33	$1.33	$1.32	$1.32	$1.32	1,020
2020-04-28	$1.16	$1.20	$1.16	$1.20	$1.20	2,234
2020-04-27	$1.15	$1.20	$1.14	$1.20	$1.20	2,170
2020-04-24	$1.21	$1.21	$1.12	$1.12	$1.12	1,036
2020-04-23	$1.20	$1.21	$1.20	$1.21	$1.21	994
2020-04-22	$1.38	$1.38	$1.26	$1.26	$1.26	4,102
2020-04-21	$1.34	$1.35	$1.33	$1.35	$1.35	1,695
2020-04-20	$1.23	$1.23	$1.23	$1.23	$1.23	689
2020-04-17	$1.19	$1.32	$1.18	$1.23	$1.23	1,899
2020-04-16	$1.35	$1.40	$1.18	$1.18	$1.18	8,443
2020-04-15	$1.14	$1.14	$1.14	$1.14	$1.14	263
2020-04-14	$1.34	$1.34	$1.15	$1.16	$1.16	4,500
2020-04-13	$1.32	$1.32	$1.25	$1.25	$1.25	1,458
2020-04-09	$1.09	$1.44	$1.07	$1.19	$1.19	2,567
2020-04-08	$1.07	$1.07	$1.06	$1.06	$1.06	1,049
2020-04-07	$1.39	$1.39	$1.13	$1.19	$1.19	1,753
2020-04-06	$1.27	$1.27	$1.27	$1.27	$1.27	456
2020-04-03	$1.28	$1.28	$1.27	$1.27	$1.27	705
2020-04-02	$1.27	$1.29	$1.17	$1.29	$1.29	1,476
2020-04-01	$1.29	$1.29	$1.27	$1.27	$1.27	2,509
2020-03-31	$1.27	$1.29	$1.06	$1.06	$1.06	4,123
2020-03-30	$1.27	$1.27	$1.26	$1.26	$1.26	686
2020-03-27	$1.18	$1.18	$1.18	$1.18	$1.18	462
2020-03-26	$1.07	$1.50	$0.95	$1.50	$1.50	1,638
2020-03-25	$1.24	$1.25	$1.20	$1.25	$1.25	2,213
2020-03-24	$1.28	$1.28	$1.14	$1.14	$1.14	1,055
2020-03-23	$1.49	$1.50	$1.18	$1.18	$1.18	1,993
2020-03-20	$1.52	$1.52	$1.36	$1.51	$1.51	2,591
2020-03-19	$1.54	$1.54	$1.54	$1.54	$1.54	163
2020-03-18	$1.54	$1.54	$1.54	$1.54	$1.54	164
2020-03-17	$1.50	$1.54	$1.50	$1.54	$1.54	1,472
2020-03-16	$1.60	$1.61	$1.60	$1.61	$1.61	1,226
2020-03-13	$1.54	$1.54	$1.54	$1.54	$1.54	1,690
2020-03-12	$1.61	$1.68	$1.50	$1.68	$1.68	2,917
2020-03-11	$1.78	$1.78	$1.62	$1.62	$1.62	6,186
2020-03-10	$1.92	$1.92	$1.68	$1.68	$1.68	985
2020-03-09	$1.51	$1.93	$1.51	$1.93	$1.93	1,798
2020-03-06	$1.95	$1.95	$1.95	$1.95	$1.95	751
2020-03-05	$1.91	$1.91	$1.91	$1.91	$1.91	239
2020-03-04	$1.91	$1.91	$1.91	$1.91	$1.91	395
2020-03-03	$1.91	$1.91	$1.91	$1.91	$1.91	186
2020-03-02	$1.98	$2.00	$1.98	$2.00	$2.00	1,259
2020-02-28	$1.96	$1.96	$1.96	$1.96	$1.96	376
2020-02-27	$1.97	$2.06	$1.96	$1.96	$1.96	882
2020-02-26	$1.95	$2.05	$1.95	$2.05	$2.05	861
2020-02-25	$2.01	$2.01	$2.01	$2.01	$2.01	587
2020-02-24	$2.10	$2.10	$2.10	$2.10	$2.10	396
2020-02-21	$2.15	$2.15	$2.00	$2.15	$2.15	1,040
2020-02-20	$2.03	$2.03	$2.03	$2.03	$2.03	183
2020-02-19	$2.03	$2.03	$2.03	$2.03	$2.03	56
2020-02-18	$2.12	$2.15	$2.03	$2.03	$2.03	730
2020-02-14	$1.98	$1.98	$1.98	$1.98	$1.98	185
2020-02-13	$1.98	$1.98	$1.98	$1.98	$1.98	139
2020-02-12	$2.16	$2.17	$1.98	$1.98	$1.98	2,398
2020-02-11	$2.16	$2.16	$2.14	$2.14	$2.14	660
2020-02-10	$1.98	$2.12	$1.98	$2.12	$2.12	1,481
2020-02-07	$2.07	$2.20	$2.07	$2.17	$2.17	7,778
2020-02-06	$2.07	$2.07	$2.07	$2.07	$2.07	300
2020-02-05	$2.04	$2.12	$2.04	$2.12	$2.12	6,906
2020-02-04	$1.95	$1.95	$1.95	$1.95	$1.95	54
2020-02-03	$1.95	$1.95	$1.95	$1.95	$1.95	529
2020-01-31	$2.06	$2.06	$1.91	$1.91	$1.91	551
2020-01-30	$2.09	$2.09	$2.09	$2.09	$2.09	113
2020-01-29	$2.09	$2.09	$2.09	$2.09	$2.09	90
2020-01-28	$2.09	$2.09	$2.09	$2.09	$2.09	25
2020-01-27	$2.09	$2.09	$2.09	$2.09	$2.09	727
2020-01-24	$2.07	$2.08	$2.07	$2.07	$2.07	1,280
2020-01-23	$2.07	$2.07	$2.07	$2.07	$2.07	99
2020-01-22	$1.90	$2.07	$1.90	$2.07	$2.07	977
2020-01-21	$2.00	$2.00	$2.00	$2.00	$2.00	554
2020-01-17	$2.04	$2.04	$2.04	$2.04	$2.04	96
2020-01-16	$1.94	$2.04	$1.94	$2.04	$2.04	1,689
2020-01-15	$2.09	$2.09	$1.96	$1.96	$1.96	999
2020-01-14	$1.97	$2.03	$1.96	$1.96	$1.96	1,059
2020-01-13	$2.01	$2.09	$2.01	$2.09	$2.09	753
2020-01-10	$2.11	$2.11	$2.00	$2.02	$2.02	945
2020-01-09	$2.14	$2.21	$2.13	$2.21	$2.21	2,854
2020-01-08	$2.14	$2.14	$2.14	$2.14	$2.14	362
2020-01-07	$1.99	$1.99	$1.99	$1.99	$1.99	145
2020-01-06	$2.14	$2.14	$2.14	$2.14	$2.14	479
2020-01-03	$1.96	$1.96	$1.96	$1.96	$1.96	220
2020-01-02	$1.81	$1.96	$1.81	$1.96	$1.96	867
2019-12-31	$2.02	$2.02	$2.02	$2.02	$2.02	299
2019-12-30	$2.09	$2.09	$2.03	$2.04	$2.04	1,606
2019-12-27	$1.98	$2.00	$1.98	$2.00	$2.00	5,286
2019-12-26	$1.98	$1.98	$1.98	$1.98	$1.98	174
2019-12-24	$2.08	$2.08	$2.08	$2.08	$2.08	68
2019-12-23	$2.08	$2.08	$2.08	$2.08	$2.08	402
2019-12-20	$2.02	$2.02	$2.02	$2.02	$2.02	361
2019-12-19	$2.03	$2.06	$2.02	$2.02	$2.02	1,036
2019-12-18	$1.94	$1.94	$1.94	$1.94	$1.94	212
2019-12-17	$1.99	$2.08	$1.99	$2.08	$2.08	586
2019-12-16	$1.96	$1.96	$1.96	$1.96	$1.96	353
2019-12-13	$2.03	$2.03	$1.96	$1.96	$1.96	712
2019-12-12	$2.03	$2.03	$2.03	$2.03	$2.03	192
2019-12-11	$2.01	$2.01	$2.01	$2.01	$2.01	1,120
2019-12-10	$2.14	$2.14	$1.98	$1.98	$1.98	265
2019-12-09	$2.00	$2.00	$2.00	$2.00	$2.00	1,586
2019-12-06	$2.00	$2.08	$2.00	$2.07	$2.07	716
2019-12-05	$2.01	$2.01	$2.01	$2.01	$2.01	349
2019-12-04	$1.97	$2.01	$1.94	$2.01	$2.01	3,421
2019-12-03	$2.01	$2.01	$2.01	$2.01	$2.01	304
2019-12-02	$2.12	$2.12	$2.06	$2.12	$2.12	935
2019-11-29	$2.08	$2.08	$2.08	$2.08	$2.08	14
2019-11-27	$2.08	$2.08	$2.08	$2.08	$2.08	30
2019-11-26	$2.11	$2.11	$2.08	$2.08	$2.08	319
2019-11-25	$2.06	$2.06	$2.05	$2.06	$2.06	860
2019-11-22	$2.05	$2.11	$2.05	$2.11	$2.11	2,771
2019-11-21	$2.20	$2.20	$2.05	$2.05	$2.05	381
2019-11-20	$2.21	$2.21	$2.21	$2.21	$2.21	7
2019-11-19	$2.22	$2.22	$2.21	$2.21	$2.21	355
2019-11-18	$2.24	$2.24	$2.24	$2.24	$2.24	313
2019-11-15	$2.11	$2.30	$2.10	$2.20	$2.20	20,270
2019-11-14	$2.11	$2.11	$2.07	$2.09	$2.09	10,840
2019-11-13	$2.15	$2.15	$2.11	$2.11	$2.11	458
2019-11-12	$2.15	$2.15	$2.15	$2.15	$2.15	370
2019-11-11	$2.29	$2.29	$2.25	$2.25	$2.25	766
2019-11-08	$2.29	$2.29	$2.21	$2.21	$2.21	2,225
2019-11-07	$2.17	$2.17	$2.17	$2.17	$2.17	66
2019-11-06	$2.17	$2.17	$2.17	$2.17	$2.17	247
2019-11-05	$2.16	$2.16	$2.16	$2.16	$2.16	87
2019-11-04	$2.29	$2.29	$2.15	$2.16	$2.16	2,744
2019-11-01	$2.20	$2.20	$2.20	$2.20	$2.20	145
2019-10-31	$2.20	$2.20	$2.20	$2.20	$2.20	115
2019-10-30	$2.20	$2.20	$2.20	$2.20	$2.20	177
2019-10-29	$2.19	$2.19	$2.19	$2.19	$2.19	180
2019-10-28	$2.15	$2.15	$2.15	$2.15	$2.15	161
2019-10-25	$2.15	$2.15	$2.15	$2.15	$2.15	24
2019-10-24	$2.15	$2.15	$2.15	$2.15	$2.15	183
2019-10-23	$2.11	$2.11	$2.11	$2.11	$2.11	102
2019-10-22	$2.19	$2.19	$2.19	$2.19	$2.19	213
2019-10-21	$2.19	$2.19	$2.19	$2.19	$2.19	357
2019-10-18	$2.20	$2.21	$2.19	$2.19	$2.19	2,667
2019-10-17	$2.09	$2.21	$2.08	$2.19	$2.19	3,789
2019-10-16	$1.91	$2.30	$1.91	$2.05	$2.05	39,530
2019-10-15	$1.99	$2.00	$1.98	$1.98	$1.98	545
2019-10-14	$2.04	$2.04	$2.04	$2.04	$2.04	220
2019-10-11	$2.10	$2.10	$2.10	$2.10	$2.10	1,055
2019-10-10	$1.93	$2.00	$1.89	$1.99	$1.99	1,060
2019-10-09	$1.98	$1.98	$1.98	$1.98	$1.98	81
2019-10-08	$1.98	$1.98	$1.98	$1.98	$1.98	31
2019-10-07	$2.01	$2.01	$1.98	$1.98	$1.98	587
2019-10-04	$2.01	$2.06	$2.00	$2.06	$2.06	7,666
2019-10-03	$2.01	$2.01	$2.01	$2.01	$2.01	48
2019-10-02	$2.02	$2.02	$2.01	$2.01	$2.01	954
2019-10-01	$1.89	$2.11	$1.89	$2.11	$2.11	557
2019-09-30	$2.04	$2.04	$1.94	$1.94	$1.94	395
2019-09-27	$2.00	$2.00	$2.00	$2.00	$2.00	751
2019-09-26	$1.98	$1.98	$1.98	$1.98	$1.98	237
2019-09-25	$1.88	$1.88	$1.85	$1.85	$1.85	344
2019-09-24	$1.94	$1.98	$1.94	$1.94	$1.94	1,960
2019-09-23	$1.88	$1.88	$1.88	$1.88	$1.88	220
2019-09-20	$1.90	$1.99	$1.90	$1.99	$1.99	1,013
2019-09-19	$1.81	$1.81	$1.81	$1.81	$1.81	172
2019-09-18	$1.81	$1.81	$1.81	$1.81	$1.81	319
2019-09-17	$1.82	$2.00	$1.80	$1.82	$1.82	1,320
2019-09-16	$1.80	$1.80	$1.80	$1.80	$1.80	242
2019-09-13	$1.78	$1.80	$1.78	$1.80	$1.80	666
2019-09-12	$1.81	$1.81	$1.81	$1.81	$1.81	276
2019-09-11	$1.75	$1.75	$1.75	$1.75	$1.75	533
2019-09-10	$1.92	$1.92	$1.80	$1.80	$1.80	1,769
2019-09-09	$1.91	$1.97	$1.87	$1.97	$1.97	1,004
2019-09-06	$1.88	$1.88	$1.88	$1.88	$1.88	420
2019-09-05	$1.90	$2.00	$1.86	$1.86	$1.86	34,310
2019-09-04	$1.72	$1.78	$1.72	$1.78	$1.78	688
2019-09-03	$1.95	$1.95	$1.78	$1.78	$1.78	537
2019-08-30	$1.86	$1.86	$1.86	$1.86	$1.86	234
2019-08-29	$1.86	$1.86	$1.86	$1.86	$1.86	31
2019-08-28	$1.86	$1.86	$1.86	$1.86	$1.86	179
2019-08-27	$1.86	$1.95	$1.86	$1.95	$1.95	2,316
2019-08-26	$1.98	$1.98	$1.95	$1.95	$1.95	665
2019-08-23	$1.86	$1.86	$1.86	$1.86	$1.86	89
2019-08-22	$1.86	$1.86	$1.86	$1.86	$1.86	15
2019-08-21	$1.86	$1.86	$1.86	$1.86	$1.86	130
2019-08-20	$1.86	$1.86	$1.86	$1.86	$1.86	51
2019-08-19	$1.86	$1.86	$1.86	$1.86	$1.86	213
2019-08-16	$2.01	$2.03	$1.89	$1.89	$1.89	3,407
2019-08-15	$2.00	$2.00	$2.00	$2.00	$2.00	108
2019-08-14	$2.05	$2.05	$2.00	$2.00	$2.00	4,379
2019-08-13	$2.07	$2.07	$2.00	$2.04	$2.04	2,882
2019-08-12	$2.06	$2.06	$2.00	$2.00	$2.00	1,948
2019-08-09	$2.08	$2.08	$2.05	$2.05	$2.05	358
2019-08-08	$2.13	$2.13	$2.13	$2.13	$2.13	218
2019-08-07	$2.07	$2.07	$2.07	$2.07	$2.07	1,926
2019-08-06	$2.07	$2.08	$2.06	$2.07	$2.07	1,575
2019-08-05	$2.11	$2.11	$2.11	$2.11	$2.11	423
2019-08-02	$2.17	$2.17	$2.10	$2.10	$2.10	8,801
2019-08-01	$2.30	$2.30	$2.15	$2.15	$2.15	1,538
2019-07-31	$2.13	$2.31	$2.13	$2.31	$2.31	722
2019-07-30	$2.27	$2.27	$2.15	$2.15	$2.15	1,511
2019-07-29	$2.17	$2.17	$2.15	$2.15	$2.15	1,009
2019-07-26	$2.19	$2.19	$2.19	$2.19	$2.19	1,276
2019-07-25	$2.23	$2.23	$2.23	$2.23	$2.23	55
2019-07-24	$2.23	$2.23	$2.23	$2.23	$2.23	237
2019-07-23	$2.23	$2.23	$2.23	$2.23	$2.23	55
2019-07-22	$2.23	$2.23	$2.23	$2.23	$2.23	51
2019-07-19	$2.24	$2.32	$2.20	$2.23	$2.23	1,018
2019-07-18	$2.25	$2.28	$2.24	$2.28	$2.28	4,857
2019-07-17	$2.22	$2.22	$2.22	$2.22	$2.22	1,427
2019-07-16	$2.32	$2.32	$2.32	$2.32	$2.32	328
2019-07-15	$2.23	$2.25	$2.22	$2.25	$2.25	1,053
2019-07-12	$2.20	$2.25	$2.20	$2.20	$2.20	601
2019-07-11	$2.29	$2.32	$2.10	$2.10	$2.10	3,809
2019-07-10	$2.25	$2.27	$2.25	$2.27	$2.27	357
2019-07-09	$2.33	$2.34	$2.25	$2.31	$2.31	2,947
2019-07-08	$2.37	$2.37	$2.26	$2.28	$2.28	1,486
2019-07-05	$2.26	$2.26	$2.26	$2.26	$2.26	129
2019-07-03	$2.28	$2.28	$2.24	$2.26	$2.26	1,649
2019-07-02	$2.21	$2.21	$2.20	$2.21	$2.21	2,105
2019-07-01	$2.13	$2.20	$2.13	$2.18	$2.18	6,995
2019-06-28	$2.14	$2.14	$2.06	$2.10	$2.10	1,440
2019-06-27	$2.10	$2.10	$2.10	$2.10	$2.10	3,135
2019-06-26	$2.15	$2.17	$2.10	$2.10	$2.10	562
2019-06-25	$2.17	$2.17	$2.17	$2.17	$2.17	970
2019-06-24	$2.02	$2.20	$2.01	$2.19	$2.19	12,025
2019-06-21	$2.19	$2.20	$2.00	$2.00	$2.00	4,646
2019-06-20	$2.24	$2.28	$2.14	$2.14	$2.14	1,845
2019-06-19	$2.13	$2.24	$2.13	$2.17	$2.17	18,697
2019-06-18	$2.06	$2.06	$2.06	$2.06	$2.06	329
2019-06-17	$2.05	$2.12	$2.03	$2.12	$2.12	11,557
2019-06-14	$2.08	$2.11	$2.02	$2.11	$2.11	8,039
2019-06-13	$2.01	$2.12	$2.01	$2.08	$2.08	5,284
2019-06-12	$2.25	$2.28	$2.08	$2.12	$2.12	14,231
2019-06-11	$2.66	$2.66	$2.01	$2.22	$2.22	136,600
2019-06-10	$1.94	$3.28	$1.94	$2.93	$2.93	746,236
2019-06-07	$1.91	$2.08	$1.86	$1.95	$1.95	8,024
2019-06-06	$2.00	$2.00	$2.00	$2.00	$2.00	263
2019-06-05	$2.01	$2.06	$2.01	$2.06	$2.06	1,329
2019-06-04	$1.99	$2.16	$1.89	$1.98	$1.98	5,444
2019-06-03	$1.90	$1.90	$1.90	$1.90	$1.90	211
2019-05-31	$1.90	$1.90	$1.90	$1.90	$1.90	84
2019-05-30	$1.89	$1.97	$1.84	$1.90	$1.90	13,668
2019-05-29	$2.00	$2.00	$2.00	$2.00	$2.00	59
2019-05-28	$1.85	$2.00	$1.85	$2.00	$2.00	1,462
2019-05-24	$1.96	$1.96	$1.96	$1.96	$1.96	48
2019-05-23	$1.90	$2.05	$1.83	$1.96	$1.96	9,405
2019-05-22	$2.14	$2.14	$1.97	$1.97	$1.97	8,753
2019-05-21	$2.16	$2.16	$1.90	$2.06	$2.06	10,618
2019-05-20	$1.85	$2.12	$1.85	$2.12	$2.12	603
2019-05-17	$2.03	$2.03	$2.03	$2.03	$2.03	429
2019-05-16	$1.94	$1.94	$1.94	$1.94	$1.94	244
2019-05-15	$2.06	$2.08	$1.94	$2.08	$2.08	2,531
2019-05-14	$1.97	$1.97	$1.97	$1.97	$1.97	123
2019-05-13	$1.74	$1.99	$1.74	$1.97	$1.97	4,620
2019-05-10	$1.97	$2.10	$1.86	$1.87	$1.87	3,254
2019-05-09	$1.91	$2.10	$1.89	$1.89	$1.89	4,804
2019-05-08	$2.24	$2.24	$2.24	$2.24	$2.24	57
2019-05-07	$2.27	$2.27	$2.13	$2.24	$2.24	1,152
2019-05-06	$2.26	$2.26	$2.26	$2.26	$2.26	133
2019-05-03	$2.26	$2.27	$2.26	$2.26	$2.26	2,226
2019-05-02	$2.18	$2.26	$2.15	$2.26	$2.26	2,339
2019-05-01	$2.22	$2.32	$2.22	$2.30	$2.30	1,016
2019-04-30	$2.32	$2.32	$2.20	$2.20	$2.20	7,263
2019-04-29	$2.36	$2.36	$2.21	$2.28	$2.28	1,562
2019-04-26	$2.32	$2.32	$2.32	$2.32	$2.32	167
2019-04-25	$2.30	$2.32	$2.18	$2.32	$2.32	1,238
2019-04-24	$2.13	$2.16	$2.13	$2.16	$2.16	901
2019-04-23	$2.11	$2.11	$2.11	$2.11	$2.11	541
2019-04-22	$2.40	$2.40	$2.12	$2.12	$2.12	852
2019-04-18	$2.32	$2.32	$2.32	$2.32	$2.32	12
2019-04-17	$2.32	$2.32	$2.32	$2.32	$2.32	1,039
2019-04-16	$2.39	$2.39	$2.39	$2.39	$2.39	120
2019-04-15	$2.25	$2.39	$2.25	$2.39	$2.39	1,044
2019-04-12	$2.11	$2.50	$2.11	$2.17	$2.17	4,753
2019-04-11	$2.16	$2.35	$2.08	$2.19	$2.19	3,458
2019-04-10	$2.03	$2.03	$2.03	$2.03	$2.03	326
2019-04-09	$2.25	$2.26	$2.05	$2.26	$2.26	564
2019-04-08	$2.19	$2.35	$2.06	$2.27	$2.27	1,046
2019-04-05	$2.13	$2.13	$2.11	$2.11	$2.11	858
2019-04-04	$2.14	$2.24	$2.05	$2.05	$2.05	1,831
2019-04-03	$2.38	$2.38	$2.26	$2.26	$2.26	2,070
2019-04-02	$2.31	$2.38	$2.26	$2.38	$2.38	4,131
2019-04-01	$2.47	$2.47	$2.29	$2.29	$2.29	1,721
2019-03-29	$2.42	$2.52	$2.29	$2.48	$2.48	2,220
2019-03-28	$2.76	$2.91	$2.35	$2.46	$2.46	21,029
2019-03-27	$2.12	$2.72	$2.12	$2.72	$2.72	27,983
2019-03-26	$2.10	$2.23	$2.10	$2.18	$2.18	2,883
2019-03-25	$2.09	$2.09	$2.09	$2.09	$2.09	44
2019-03-22	$2.09	$2.09	$2.09	$2.09	$2.09	13
2019-03-21	$2.09	$2.09	$2.09	$2.09	$2.09	87
2019-03-20	$2.09	$2.09	$2.09	$2.09	$2.09	54
2019-03-19	$2.05	$2.09	$2.04	$2.09	$2.09	2,435
2019-03-18	$2.15	$2.15	$2.05	$2.10	$2.10	5,997
2019-03-15	$2.19	$2.19	$2.19	$2.19	$2.19	2,308
2019-03-14	$2.14	$2.19	$2.14	$2.19	$2.19	1,644
2019-03-13	$2.19	$2.20	$2.19	$2.20	$2.20	1,750
2019-03-12	$2.10	$2.21	$2.10	$2.19	$2.19	3,658
2019-03-11	$2.10	$2.23	$2.10	$2.16	$2.16	4,660
2019-03-08	$2.25	$2.25	$2.15	$2.17	$2.17	5,866
2019-03-07	$2.25	$2.25	$2.15	$2.23	$2.23	5,896
2019-03-06	$2.30	$2.30	$2.15	$2.28	$2.28	7,487
2019-03-05	$2.24	$2.28	$2.24	$2.24	$2.24	3,390
2019-03-04	$2.25	$2.32	$2.24	$2.24	$2.24	20,629
2019-03-01	$2.23	$2.24	$2.23	$2.24	$2.24	1,372
2019-02-28	$2.20	$2.22	$2.20	$2.21	$2.21	789
2019-02-27	$2.24	$2.24	$2.00	$2.19	$2.19	5,812
2019-02-26	$2.25	$2.25	$2.25	$2.25	$2.25	5,256
2019-02-25	$2.18	$2.25	$2.18	$2.25	$2.25	7,389
2019-02-22	$2.24	$2.25	$2.24	$2.25	$2.25	6,295
2019-02-21	$2.25	$2.25	$2.24	$2.25	$2.25	2,038
2019-02-20	$2.23	$2.25	$2.23	$2.25	$2.25	3,887
2019-02-19	$2.33	$2.33	$2.25	$2.27	$2.27	3,207
2019-02-15	$2.15	$2.15	$2.15	$2.15	$2.15	1,137
2019-02-14	$2.20	$2.20	$2.15	$2.20	$2.20	2,469
2019-02-13	$2.21	$2.33	$2.20	$2.20	$2.20	4,137
2019-02-12	$2.15	$2.28	$2.15	$2.22	$2.22	3,861
2019-02-11	$2.21	$2.30	$2.17	$2.23	$2.23	8,085
2019-02-08	$2.18	$2.35	$2.18	$2.25	$2.25	8,591
2019-02-07	$2.19	$2.31	$2.19	$2.31	$2.31	3,668
2019-02-06	$2.45	$2.45	$2.18	$2.32	$2.32	14,441
2019-02-05	$2.45	$2.89	$2.27	$2.54	$2.54	75,599
2019-02-04	$2.15	$2.15	$2.15	$2.15	$2.15	206
2019-02-01	$2.15	$2.15	$2.15	$2.15	$2.15	58
2019-01-31	$2.15	$2.15	$2.15	$2.15	$2.15	227
2019-01-30	$2.25	$2.35	$2.13	$2.15	$2.15	13,216
2019-01-29	$2.43	$2.45	$2.12	$2.12	$2.12	1,582
2019-01-28	$2.43	$2.43	$2.43	$2.43	$2.43	28
2019-01-25	$2.40	$2.43	$2.40	$2.43	$2.43	305
2019-01-24	$2.44	$2.44	$2.40	$2.40	$2.40	961
2019-01-23	$2.38	$2.38	$2.38	$2.38	$2.38	35
2019-01-22	$2.38	$2.38	$2.38	$2.38	$2.38	387
2019-01-18	$2.38	$2.38	$2.38	$2.38	$2.38	248
2019-01-17	$2.40	$2.42	$2.39	$2.39	$2.39	984
2019-01-16	$2.44	$2.44	$2.40	$2.40	$2.40	323
2019-01-15	$2.43	$2.43	$2.16	$2.33	$2.33	920
2019-01-14	$2.35	$2.40	$2.35	$2.40	$2.40	1,785
2019-01-11	$2.00	$2.00	$2.00	$2.00	$2.00	245
2019-01-10	$2.20	$2.27	$2.15	$2.15	$2.15	797
2019-01-09	$2.23	$2.23	$2.23	$2.23	$2.23	439
2019-01-08	$2.25	$2.25	$2.25	$2.25	$2.25	101
2019-01-07	$2.15	$2.25	$2.15	$2.25	$2.25	887
2019-01-04	$2.07	$2.10	$2.07	$2.10	$2.10	335
2019-01-03	$2.09	$2.09	$1.89	$1.93	$1.93	2,212
2019-01-02	$2.19	$2.33	$2.08	$2.10	$2.10	2,939
2018-12-31	$2.05	$2.30	$2.05	$2.09	$2.09	1,147
2018-12-28	$2.01	$2.01	$2.01	$2.01	$2.01	178
2018-12-27	$2.24	$2.24	$2.24	$2.24	$2.24	59
2018-12-26	$2.24	$2.24	$2.24	$2.24	$2.24	196
2018-12-24	$2.44	$2.44	$2.04	$2.24	$2.24	2,037
2018-12-21	$2.02	$2.63	$2.02	$2.45	$2.45	4,881
2018-12-20	$2.23	$2.23	$2.18	$2.18	$2.18	1,156
2018-12-19	$2.45	$2.45	$2.40	$2.40	$2.40	233
2018-12-18	$2.52	$2.52	$2.52	$2.52	$2.52	1,014
2018-12-17	$2.51	$2.51	$2.51	$2.51	$2.51	135
2018-12-14	$2.51	$2.51	$2.51	$2.51	$2.51	9
2018-12-13	$2.51	$2.51	$2.51	$2.51	$2.51	458
2018-12-12	$2.41	$2.41	$2.41	$2.41	$2.41	651
2018-12-11	$2.48	$2.58	$2.46	$2.56	$2.56	2,436
2018-12-10	$2.47	$2.48	$2.40	$2.48	$2.48	5,249
2018-12-07	$2.26	$2.26	$2.26	$2.26	$2.26	181
2018-12-06	$2.26	$2.26	$2.26	$2.26	$2.26	113
2018-12-04	$2.26	$2.26	$2.26	$2.26	$2.26	125
2018-12-03	$2.26	$2.26	$2.26	$2.26	$2.26	237
2018-11-30	$2.30	$2.30	$2.26	$2.26	$2.26	381
2018-11-29	$2.30	$2.30	$2.30	$2.30	$2.30	243
2018-11-28	$2.30	$2.30	$2.30	$2.30	$2.30	19
2018-11-27	$2.30	$2.30	$2.13	$2.30	$2.30	3,745
2018-11-26	$2.40	$2.41	$2.37	$2.39	$2.39	1,812
2018-11-23	$2.46	$2.49	$2.37	$2.37	$2.37	7,494
2018-11-21	$2.50	$2.50	$2.46	$2.46	$2.46	1,863
2018-11-20	$2.45	$2.45	$2.45	$2.45	$2.45	123
2018-11-19	$2.51	$2.51	$2.51	$2.51	$2.51	520
2018-11-16	$2.57	$2.57	$2.57	$2.57	$2.57	53
2018-11-15	$2.57	$2.57	$2.57	$2.57	$2.57	231
2018-11-14	$2.60	$2.60	$2.60	$2.60	$2.60	59
2018-11-13	$2.61	$2.62	$2.60	$2.60	$2.60	6,013
2018-11-12	$2.54	$2.54	$2.54	$2.54	$2.54	344
2018-11-09	$2.62	$2.62	$2.62	$2.62	$2.62	338
2018-11-08	$2.62	$2.62	$2.54	$2.56	$2.56	836
2018-11-07	$2.59	$2.82	$2.52	$2.54	$2.54	2,636
2018-11-06	$2.90	$2.90	$2.75	$2.75	$2.75	813
2018-11-05	$2.47	$2.69	$2.47	$2.68	$2.68	1,448
2018-11-02	$2.86	$2.86	$2.67	$2.67	$2.67	4,853
2018-11-01	$3.02	$3.20	$3.02	$3.04	$3.04	2,027
2018-10-31	$2.99	$3.02	$2.99	$3.02	$3.02	525
2018-10-30	$3.08	$3.15	$2.69	$2.76	$2.76	2,897
2018-10-29	$2.87	$3.14	$2.85	$2.85	$2.85	7,245
2018-10-26	$2.80	$2.80	$2.80	$2.80	$2.80	1,464
2018-10-25	$2.50	$2.70	$2.50	$2.60	$2.60	1,798
2018-10-24	$2.69	$2.89	$2.55	$2.55	$2.55	4,332
2018-10-23	$2.63	$2.63	$2.63	$2.63	$2.63	199
2018-10-22	$2.83	$2.83	$2.69	$2.69	$2.69	959
2018-10-19	$2.85	$2.85	$2.55	$2.61	$2.61	3,474
2018-10-18	$2.50	$2.84	$2.34	$2.76	$2.76	10,800
2018-10-17	$2.40	$2.40	$2.40	$2.40	$2.40	1,259
2018-10-16	$2.30	$2.30	$2.30	$2.30	$2.30	2
2018-10-15	$2.30	$2.60	$2.16	$2.30	$2.30	1,800
2018-10-12	$2.20	$2.47	$2.20	$2.40	$2.40	1,400
2018-10-11	$2.50	$2.56	$2.50	$2.56	$2.56	1,499
2018-10-10	$2.65	$2.65	$2.60	$2.60	$2.60	1,858
2018-10-09	$2.56	$2.56	$2.56	$2.56	$2.56	95
2018-10-08	$2.58	$2.61	$2.50	$2.56	$2.56	2,752
2018-10-05	$2.54	$2.54	$2.54	$2.54	$2.54	231
2018-10-04	$2.70	$2.70	$2.42	$2.54	$2.54	3,100
2018-10-03	$2.50	$2.50	$2.50	$2.50	$2.50	76
2018-10-02	$2.50	$2.50	$2.50	$2.50	$2.50	73
2018-10-01	$2.40	$2.55	$2.40	$2.50	$2.50	4,213
2018-09-28	$2.40	$2.40	$2.40	$2.40	$2.40	488
2018-09-27	$2.40	$2.40	$2.40	$2.40	$2.40	1,700
2018-09-26	$2.30	$2.30	$2.30	$2.30	$2.30	490
2018-09-25	$2.25	$2.31	$2.25	$2.31	$2.31	1,237
2018-09-24	$2.25	$2.40	$2.25	$2.28	$2.28	700
2018-09-21	$2.40	$2.40	$2.25	$2.40	$2.40	1,049
2018-09-20	$2.35	$2.35	$2.30	$2.35	$2.35	1,254
2018-09-19	$2.25	$2.33	$2.25	$2.33	$2.33	10,098
2018-09-18	$2.25	$2.26	$2.25	$2.26	$2.26	2,655
2018-09-17	$2.30	$2.50	$2.25	$2.25	$2.25	73,302
2018-09-14	$2.50	$2.55	$2.35	$2.35	$2.35	2,758
2018-09-13	$2.30	$2.40	$2.30	$2.40	$2.40	3,684
2018-09-12	$2.50	$2.50	$2.35	$2.35	$2.35	1,410
2018-09-11	$2.50	$2.50	$2.50	$2.50	$2.50	929
2018-09-10	$2.50	$2.50	$2.25	$2.50	$2.50	4,054
2018-09-07	$2.40	$2.40	$2.30	$2.30	$2.30	585
2018-09-06	$2.50	$2.65	$2.45	$2.50	$2.50	5,167
2018-09-05	$2.39	$2.40	$2.38	$2.40	$2.40	2,688
2018-09-04	$2.30	$2.40	$2.30	$2.40	$2.40	2,934
2018-08-31	$2.30	$2.35	$2.25	$2.30	$2.30	5,899
2018-08-30	$2.35	$2.35	$2.35	$2.35	$2.35	1,744
2018-08-29	$2.30	$2.40	$2.30	$2.35	$2.35	3,604
2018-08-28	$2.35	$2.40	$2.35	$2.35	$2.35	1,334
2018-08-27	$2.35	$2.40	$2.35	$2.40	$2.40	6,045
2018-08-24	$2.50	$2.50	$2.40	$2.40	$2.40	1,025
2018-08-23	$2.50	$2.52	$2.40	$2.40	$2.40	2,503
2018-08-22	$2.40	$2.55	$2.40	$2.55	$2.55	2,501
2018-08-21	$2.35	$2.45	$2.35	$2.40	$2.40	7,455
2018-08-20	$2.25	$2.40	$2.25	$2.35	$2.35	1,135
2018-08-17	$2.45	$2.45	$2.30	$2.35	$2.35	11,235
2018-08-16	$2.40	$2.46	$2.30	$2.40	$2.40	10,231
2018-08-15	$2.45	$2.50	$2.37	$2.40	$2.40	12,544
2018-08-14	$2.50	$2.51	$2.45	$2.50	$2.50	3,783
2018-08-13	$2.65	$2.65	$2.50	$2.50	$2.50	6,917
2018-08-10	$2.65	$2.66	$2.50	$2.62	$2.62	28,132
2018-08-09	$3.40	$3.40	$2.65	$2.65	$2.65	45,459
2018-08-08	$2.51	$3.40	$2.50	$3.09	$3.09	175,814
2018-08-07	$2.85	$2.85	$2.46	$2.65	$2.65	22,416
2018-08-06	$2.44	$3.60	$2.40	$2.60	$2.60	245,603
2018-08-03	$2.25	$2.25	$2.25	$2.25	$2.25	191
2018-08-02	$2.30	$2.35	$2.25	$2.25	$2.25	7,233
2018-08-01	$2.30	$2.40	$2.30	$2.40	$2.40	1,065
2018-07-31	$2.25	$2.33	$2.25	$2.33	$2.33	6,723
2018-07-30	$2.35	$2.36	$2.35	$2.35	$2.35	8,281
2018-07-27	$2.35	$2.35	$2.25	$2.25	$2.25	9,893
2018-07-26	$2.36	$2.36	$2.25	$2.26	$2.26	19,004
2018-07-25	$2.35	$2.49	$2.35	$2.45	$2.45	5,530
2018-07-24	$2.25	$2.25	$2.25	$2.25	$2.25	323
2018-07-23	$2.25	$2.35	$2.25	$2.30	$2.30	12,194
2018-07-20	$2.30	$2.30	$2.25	$2.30	$2.30	747
2018-07-19	$2.40	$2.40	$2.29	$2.35	$2.35	3,064
2018-07-18	$2.21	$2.40	$2.21	$2.30	$2.30	1,920
2018-07-17	$2.20	$2.30	$2.10	$2.30	$2.30	2,472
2018-07-16	$2.40	$2.40	$2.40	$2.40	$2.40	392
2018-07-13	$2.40	$2.40	$2.35	$2.40	$2.40	7,130
2018-07-12	$2.40	$2.50	$2.25	$2.44	$2.44	14,496
2018-07-11	$2.40	$2.46	$2.40	$2.40	$2.40	1,712
2018-07-10	$2.56	$2.58	$2.25	$2.40	$2.40	20,708
2018-07-09	$2.60	$2.88	$2.60	$2.60	$2.60	2,121
2018-07-06	$2.90	$2.90	$2.50	$2.60	$2.60	14,106
2018-07-05	$3.20	$3.20	$2.75	$3.00	$3.00	26,660
2018-07-03	$3.15	$3.60	$3.00	$3.25	$3.25	90,600
2018-07-02	$2.45	$2.95	$2.05	$2.75	$2.75	75,603
2018-06-29	$2.55	$2.65	$2.26	$2.43	$2.43	8,435
2018-06-28	$1.95	$2.60	$1.90	$2.48	$2.48	47,885
2018-06-27	$2.35	$2.35	$2.25	$2.26	$2.26	745
2018-06-26	$2.41	$2.41	$2.25	$2.35	$2.35	1,061
2018-06-25	$2.25	$2.25	$2.15	$2.25	$2.25	5,365
2018-06-22	$2.25	$2.25	$2.25	$2.25	$2.25	51
2018-06-21	$2.30	$2.35	$2.25	$2.25	$2.25	5,676
2018-06-20	$2.35	$2.45	$2.35	$2.40	$2.40	6,912
2018-06-19	$2.50	$2.51	$2.36	$2.50	$2.50	3,474
2018-06-18	$2.50	$2.53	$2.50	$2.50	$2.50	15,075
2018-06-15	$2.51	$2.65	$2.50	$2.59	$2.59	7,038
2018-06-14	$2.50	$2.70	$2.50	$2.70	$2.70	24,432
2018-06-13	$2.51	$2.65	$2.51	$2.65	$2.65	5,641
2018-06-12	$2.65	$2.70	$2.50	$2.65	$2.65	12,642
2018-06-11	$2.85	$2.85	$2.50	$2.50	$2.50	23,481
2018-06-08	$2.75	$2.85	$2.55	$2.75	$2.75	41,953
2018-06-07	$2.85	$4.30	$2.75	$2.80	$2.80	549,376
2018-06-06	$2.25	$2.80	$2.16	$2.70	$2.70	128,653
2018-06-05	$2.65	$2.80	$2.25	$2.25	$2.25	51,613
2018-06-04	$2.80	$3.15	$2.65	$2.70	$2.70	72,543
2018-06-01	$2.90	$3.00	$2.41	$2.90	$2.90	117,611
2018-05-31	$3.00	$4.85	$2.50	$3.20	$3.20	929,186
2018-05-30	$1.95	$4.20	$1.95	$3.30	$3.30	819,794
2018-05-29	$1.75	$1.75	$1.75	$1.75	$1.75	163
2018-05-25	$1.75	$1.75	$1.75	$1.75	$1.75	4,748
2018-05-24	$1.80	$1.80	$1.80	$1.80	$1.80	99
2018-05-23	$1.85	$1.85	$1.80	$1.80	$1.80	1,040
2018-05-22	$1.83	$1.85	$1.83	$1.85	$1.85	1,921
2018-05-21	$1.85	$1.85	$1.80	$1.80	$1.80	1,304
2018-05-18	$1.75	$1.75	$1.75	$1.75	$1.75	0
2018-05-17	$1.75	$1.75	$1.75	$1.75	$1.75	123
2018-05-16	$1.75	$1.75	$1.75	$1.75	$1.75	111
2018-05-15	$1.75	$1.75	$1.75	$1.75	$1.75	36
2018-05-14	$1.75	$1.75	$1.75	$1.75	$1.75	22
2018-05-11	$1.75	$1.75	$1.75	$1.75	$1.75	331
2018-05-10	$1.75	$1.85	$1.75	$1.85	$1.85	4,993
2018-05-09	$1.80	$1.80	$1.80	$1.80	$1.80	26
2018-05-08	$1.80	$1.80	$1.80	$1.80	$1.80	3,117
2018-05-07	$1.80	$1.80	$1.80	$1.80	$1.80	242
2018-05-04	$1.80	$1.80	$1.80	$1.80	$1.80	210
2018-05-03	$1.80	$1.85	$1.80	$1.80	$1.80	2,437
2018-05-02	$1.84	$1.84	$1.84	$1.84	$1.84	144
2018-05-01	$1.93	$1.93	$1.93	$1.93	$1.93	142
2018-04-30	$1.93	$1.93	$1.93	$1.93	$1.93	71
2018-04-27	$1.93	$1.93	$1.93	$1.93	$1.93	136
2018-04-26	$1.94	$1.94	$1.94	$1.94	$1.94	189
2018-04-25	$1.80	$1.80	$1.80	$1.80	$1.80	72
2018-04-24	$1.80	$1.80	$1.80	$1.80	$1.80	1,053
2018-04-23	$1.80	$1.80	$1.80	$1.80	$1.80	32
2018-04-20	$1.80	$1.80	$1.80	$1.80	$1.80	108
2018-04-19	$1.80	$1.80	$1.80	$1.80	$1.80	109
2018-04-18	$1.80	$1.80	$1.80	$1.80	$1.80	92
2018-04-17	$1.80	$1.80	$1.80	$1.80	$1.80	154
2018-04-16	$1.70	$1.90	$1.70	$1.80	$1.80	845
2018-04-13	$2.10	$2.10	$2.10	$2.10	$2.10	573
2018-04-12	$2.15	$2.15	$2.15	$2.15	$2.15	81
2018-04-11	$2.15	$2.15	$2.15	$2.15	$2.15	200
2018-04-10	$2.00	$2.09	$1.95	$2.09	$2.09	749
2018-04-09	$1.90	$2.08	$1.90	$2.08	$2.08	1,010
2018-04-06	$1.90	$1.90	$1.90	$1.90	$1.90	294
2018-04-05	$1.95	$1.95	$1.95	$1.95	$1.95	108
2018-04-04	$1.71	$1.71	$1.71	$1.71	$1.71	64
2018-04-03	$1.71	$1.71	$1.71	$1.71	$1.71	500
2018-04-02	$1.95	$1.95	$1.70	$1.75	$1.75	7,837
2018-03-29	$2.00	$2.00	$2.00	$2.00	$2.00	115
2018-03-28	$2.00	$2.02	$2.00	$2.00	$2.00	2,354
2018-03-27	$2.10	$2.10	$2.10	$2.10	$2.10	101
2018-03-26	$2.10	$2.10	$2.10	$2.10	$2.10	300
2018-03-23	$2.20	$2.20	$2.20	$2.20	$2.20	223
2018-03-22	$2.25	$2.25	$2.15	$2.20	$2.20	6,132
2018-03-21	$2.15	$2.15	$2.15	$2.15	$2.15	13
2018-03-20	$2.15	$2.15	$2.15	$2.15	$2.15	1,400
2018-03-19	$2.15	$2.20	$2.15	$2.15	$2.15	6,101
2018-03-16	$2.16	$2.16	$2.15	$2.15	$2.15	285
2018-03-15	$2.05	$2.18	$2.05	$2.18	$2.18	5,232
2018-03-14	$2.05	$2.06	$2.05	$2.05	$2.05	2,031
2018-03-13	$2.05	$2.05	$2.00	$2.05	$2.05	2,507
2018-03-12	$1.96	$2.05	$1.96	$2.05	$2.05	1,639
2018-03-09	$2.00	$2.00	$1.97	$1.97	$1.97	3,231
2018-03-08	$1.90	$1.90	$1.90	$1.90	$1.90	1,043
2018-03-07	$2.00	$2.00	$1.95	$1.95	$1.95	1,570
2018-03-06	$1.90	$1.95	$1.90	$1.95	$1.95	9,396
2018-03-05	$1.85	$1.85	$1.85	$1.85	$1.85	164
2018-03-02	$1.85	$1.85	$1.85	$1.85	$1.85	480
2018-03-01	$1.79	$1.85	$1.79	$1.85	$1.85	1,291
2018-02-28	$1.76	$1.76	$1.76	$1.76	$1.76	512
2018-02-27	$1.80	$1.80	$1.80	$1.80	$1.80	53
2018-02-26	$1.80	$1.80	$1.80	$1.80	$1.80	133
2018-02-23	$1.80	$1.80	$1.80	$1.80	$1.80	1,100
2018-02-22	$1.80	$1.80	$1.80	$1.80	$1.80	837
2018-02-21	$1.75	$1.75	$1.75	$1.75	$1.75	122
2018-02-20	$1.80	$1.80	$1.80	$1.80	$1.80	32
2018-02-16	$1.80	$1.80	$1.80	$1.80	$1.80	6
2018-02-15	$1.80	$1.80	$1.80	$1.80	$1.80	1,349
2018-02-14	$1.80	$1.80	$1.80	$1.80	$1.80	217
2018-02-13	$1.80	$1.80	$1.80	$1.80	$1.80	1,500
2018-02-12	$1.71	$1.71	$1.71	$1.71	$1.71	564
2018-02-09	$1.70	$1.70	$1.70	$1.70	$1.70	261
2018-02-08	$1.65	$1.65	$1.65	$1.65	$1.65	23
2018-02-07	$1.65	$1.65	$1.65	$1.65	$1.65	32
2018-02-06	$1.65	$1.65	$1.65	$1.65	$1.65	300
2018-02-05	$1.70	$1.70	$1.70	$1.70	$1.70	362
2018-02-02	$1.70	$1.70	$1.70	$1.70	$1.70	320
2018-02-01	$1.70	$1.70	$1.70	$1.70	$1.70	1,300
2018-01-31	$1.85	$1.85	$1.85	$1.85	$1.85	64
2018-01-30	$1.85	$1.85	$1.85	$1.85	$1.85	1,600
2018-01-29	$1.75	$1.88	$1.75	$1.85	$1.85	809
2018-01-26	$1.90	$1.90	$1.90	$1.90	$1.90	220
2018-01-25	$1.85	$1.95	$1.85	$1.90	$1.90	2,082
2018-01-24	$1.86	$1.86	$1.86	$1.86	$1.86	76
2018-01-23	$1.86	$1.86	$1.86	$1.86	$1.86	1,056
2018-01-22	$1.80	$1.90	$1.80	$1.90	$1.90	2,064
2018-01-19	$1.95	$1.95	$1.95	$1.95	$1.95	116
2018-01-18	$1.95	$1.95	$1.90	$1.95	$1.95	1,284
2018-01-17	$1.95	$1.95	$1.95	$1.95	$1.95	607
2018-01-16	$1.95	$1.95	$1.90	$1.95	$1.95	966
2018-01-12	$1.95	$1.95	$1.90	$1.92	$1.92	1,685
2018-01-11	$1.95	$1.95	$1.95	$1.95	$1.95	255
2018-01-10	$1.80	$1.85	$1.65	$1.65	$1.65	642
2018-01-09	$1.80	$1.85	$1.80	$1.85	$1.85	704
2018-01-08	$1.81	$1.81	$1.80	$1.80	$1.80	856
2018-01-05	$1.80	$1.80	$1.80	$1.80	$1.80	347
2018-01-04	$1.80	$1.80	$1.80	$1.80	$1.80	255
2018-01-03	$1.75	$1.80	$1.75	$1.80	$1.80	1,875
2018-01-02	$1.65	$1.83	$1.65	$1.83	$1.83	943
2017-12-29	$1.80	$1.85	$1.70	$1.85	$1.85	1,788
2017-12-28	$1.80	$1.80	$1.80	$1.80	$1.80	349
2017-12-27	$1.89	$1.89	$1.89	$1.89	$1.89	1,022
2017-12-26	$1.65	$1.80	$1.65	$1.80	$1.80	3,798
2017-12-22	$1.76	$2.00	$1.76	$1.86	$1.86	3,002
2017-12-21	$1.60	$1.60	$1.60	$1.60	$1.60	139
2017-12-20	$1.60	$1.60	$1.60	$1.60	$1.60	73
2017-12-19	$1.60	$1.60	$1.60	$1.60	$1.60	2,679
2017-12-18	$1.65	$1.65	$1.61	$1.63	$1.63	8,730
2017-12-15	$1.65	$1.65	$1.64	$1.65	$1.65	2,676
2017-12-14	$1.56	$1.56	$1.56	$1.56	$1.56	123
2017-12-13	$1.51	$1.56	$1.51	$1.56	$1.56	1,703
2017-12-12	$1.55	$1.55	$1.50	$1.50	$1.50	3,625
2017-12-11	$1.46	$1.46	$1.46	$1.46	$1.46	397
2017-12-08	$1.50	$1.55	$1.45	$1.46	$1.46	11,348
2017-12-07	$1.85	$1.85	$1.50	$1.50	$1.50	12,588
2017-12-06	$1.45	$1.50	$1.45	$1.50	$1.50	1,223
2017-12-05	$1.45	$1.60	$1.45	$1.60	$1.60	56
2017-12-04	$1.55	$1.55	$1.55	$1.55	$1.55	687
2017-12-01	$1.50	$1.55	$1.49	$1.55	$1.55	1,512
2017-11-30	$1.50	$1.50	$1.44	$1.44	$1.44	572
2017-11-29	$1.50	$1.50	$1.50	$1.50	$1.50	294
2017-11-28	$1.50	$1.50	$1.50	$1.50	$1.50	171
2017-11-27	$1.40	$1.40	$1.40	$1.40	$1.40	95
2017-11-24	$1.55	$1.55	$1.40	$1.40	$1.40	2,261
2017-11-22	$1.55	$1.55	$1.55	$1.55	$1.55	145
2017-11-21	$1.55	$1.55	$1.55	$1.55	$1.55	102
2017-11-20	$1.55	$1.55	$1.55	$1.55	$1.55	240
2017-11-17	$1.45	$1.45	$1.44	$1.44	$1.44	404
2017-11-16	$1.40	$1.40	$1.40	$1.40	$1.40	762
2017-11-15	$1.40	$1.40	$1.40	$1.40	$1.40	700
2017-11-14	$1.45	$1.46	$1.40	$1.41	$1.41	1,232
2017-11-13	$1.45	$1.45	$1.45	$1.45	$1.45	110
2017-11-10	$1.55	$1.55	$1.45	$1.45	$1.45	3,609
2017-11-09	$1.50	$1.50	$1.50	$1.50	$1.50	93
2017-11-08	$1.55	$1.55	$1.50	$1.50	$1.50	1,393
2017-11-07	$1.55	$1.55	$1.55	$1.55	$1.55	7
2017-11-06	$1.50	$1.55	$1.50	$1.55	$1.55	714
2017-11-03	$1.68	$1.68	$1.68	$1.68	$1.68	100
2017-11-02	$1.50	$1.68	$1.50	$1.68	$1.68	2,443
2017-11-01	$1.70	$1.70	$1.50	$1.50	$1.50	620
2017-10-31	$1.70	$1.70	$1.70	$1.70	$1.70	61
2017-10-30	$1.70	$1.70	$1.70	$1.70	$1.70	61
2017-10-27	$1.65	$1.75	$1.65	$1.75	$1.75	23
2017-10-26	$1.70	$1.70	$1.70	$1.70	$1.70	47
2017-10-25	$1.75	$1.75	$1.70	$1.70	$1.70	625
2017-10-24	$1.86	$1.86	$1.86	$1.86	$1.86	13
2017-10-23	$1.86	$1.86	$1.86	$1.86	$1.86	59
2017-10-20	$1.80	$1.86	$1.80	$1.86	$1.86	706
2017-10-19	$1.81	$1.81	$1.81	$1.81	$1.81	0
2017-10-18	$1.85	$1.85	$1.80	$1.80	$1.80	33
2017-10-17	$1.80	$1.80	$1.80	$1.80	$1.80	25
2017-10-16	$1.81	$1.81	$1.81	$1.81	$1.81	400
2017-10-13	$2.00	$2.00	$2.00	$2.00	$2.00	7
2017-10-12	$2.05	$2.05	$2.05	$2.05	$2.05	200
2017-10-11	$2.00	$2.00	$1.85	$1.85	$1.85	136
2017-10-10	$1.95	$1.95	$1.95	$1.95	$1.95	85
2017-10-09	$2.00	$2.00	$1.95	$1.95	$1.95	1,421
2017-10-06	$2.05	$2.10	$2.00	$2.10	$2.10	790
2017-10-05	$1.90	$1.95	$1.90	$1.95	$1.95	951
2017-10-04	$1.86	$1.86	$1.85	$1.86	$1.86	426
2017-10-03	$2.20	$2.20	$1.87	$1.95	$1.95	2,309
2017-10-02	$1.65	$1.95	$1.60	$1.85	$1.85	10,951
2017-09-29	$1.57	$1.65	$1.57	$1.65	$1.65	2,747
2017-09-28	$1.90	$1.90	$1.90	$1.90	$1.90	176
2017-09-27	$1.90	$1.90	$1.90	$1.90	$1.90	1,300
2017-09-26	$1.90	$1.90	$1.90	$1.90	$1.90	55
2017-09-25	$1.50	$1.90	$1.50	$1.90	$1.90	7,011
2017-09-22	$1.65	$1.65	$1.65	$1.65	$1.65	339
2017-09-21	$1.50	$1.65	$1.50	$1.65	$1.65	648
2017-09-20	$1.69	$1.69	$1.69	$1.69	$1.69	379
2017-09-19	$1.70	$1.70	$1.65	$1.65	$1.65	1,017
2017-09-18	$1.70	$1.80	$1.70	$1.70	$1.70	4,377
2017-09-15	$1.70	$1.70	$1.25	$1.70	$1.70	5,319
2017-09-14	$1.58	$1.58	$1.58	$1.58	$1.58	112
2017-09-13	$1.65	$1.70	$1.58	$1.58	$1.58	2,251
2017-09-12	$1.70	$1.70	$1.55	$1.65	$1.65	2,075
2017-09-11	$1.65	$1.65	$1.65	$1.65	$1.65	1,711
2017-09-08	$1.63	$1.63	$1.63	$1.63	$1.63	251
2017-09-07	$1.60	$1.65	$1.60	$1.65	$1.65	718
2017-09-06	$1.65	$1.65	$1.65	$1.65	$1.65	160
2017-09-05	$1.60	$1.85	$1.60	$1.65	$1.65	4,367
2017-09-01	$1.70	$1.70	$1.70	$1.70	$1.70	119
2017-08-31	$1.85	$1.85	$1.69	$1.70	$1.70	8,131
2017-08-30	$1.60	$1.60	$1.60	$1.60	$1.60	183
2017-08-29	$1.62	$1.64	$1.60	$1.60	$1.60	1,050
2017-08-28	$1.65	$1.65	$1.65	$1.65	$1.65	488
2017-08-25	$1.75	$1.75	$1.75	$1.75	$1.75	1,300
2017-08-24	$1.75	$1.75	$1.75	$1.75	$1.75	67
2017-08-23	$1.90	$1.90	$1.75	$1.75	$1.75	585
2017-08-22	$1.65	$1.65	$1.65	$1.65	$1.65	859
2017-08-21	$1.55	$1.66	$1.55	$1.60	$1.60	3,258
2017-08-18	$1.85	$1.85	$1.70	$1.70	$1.70	963
2017-08-17	$1.95	$1.95	$1.92	$1.92	$1.92	617
2017-08-16	$1.70	$1.70	$1.70	$1.70	$1.70	65
2017-08-15	$1.65	$1.70	$1.65	$1.70	$1.70	570
2017-08-14	$1.85	$1.85	$1.85	$1.85	$1.85	405
2017-08-11	$1.80	$1.80	$1.75	$1.75	$1.75	356
2017-08-10	$1.40	$1.90	$1.40	$1.90	$1.90	1,500
2017-08-09	$1.75	$1.75	$1.75	$1.75	$1.75	200
2017-08-08	$1.75	$1.75	$1.75	$1.75	$1.75	200
2017-08-07	$1.80	$1.81	$1.80	$1.80	$1.80	3,376
2017-08-04	$1.80	$1.85	$1.80	$1.84	$1.84	1,368
2017-08-03	$1.85	$1.85	$1.85	$1.85	$1.85	1
2017-08-02	$1.85	$1.85	$1.85	$1.85	$1.85	26
2017-08-01	$1.85	$1.86	$1.85	$1.85	$1.85	837
2017-07-31	$2.20	$2.20	$1.99	$1.99	$1.99	1,140
2017-07-28	$1.95	$1.95	$1.95	$1.95	$1.95	13
2017-07-27	$1.95	$1.95	$1.95	$1.95	$1.95	200
2017-07-26	$2.05	$2.05	$2.00	$2.00	$2.00	568
2017-07-25	$1.95	$2.00	$1.95	$2.00	$2.00	6,011
2017-07-24	$2.05	$2.05	$2.05	$2.05	$2.05	197
2017-07-21	$2.00	$2.10	$2.00	$2.10	$2.10	553
2017-07-20	$2.15	$2.15	$2.15	$2.15	$2.15	700
2017-07-19	$2.50	$2.50	$2.10	$2.10	$2.10	1,235
2017-07-18	$2.00	$2.10	$2.00	$2.10	$2.10	588
2017-07-17	$1.90	$1.90	$1.90	$1.90	$1.90	13
2017-07-14	$1.90	$1.90	$1.90	$1.90	$1.90	200
2017-07-13	$2.50	$2.50	$2.50	$2.50	$2.50	40
2017-07-12	$2.11	$2.11	$2.11	$2.11	$2.11	300
2017-07-11	$2.25	$2.25	$2.25	$2.25	$2.25	53
2017-07-10	$2.30	$2.30	$2.25	$2.25	$2.25	1,010
2017-07-07	$2.15	$2.15	$2.10	$2.10	$2.10	1,182
2017-07-06	$2.05	$2.05	$2.05	$2.05	$2.05	110
2017-07-05	$2.15	$2.15	$2.15	$2.15	$2.15	211
2017-07-03	$2.25	$2.25	$2.25	$2.25	$2.25	79
2017-06-30	$2.25	$2.25	$2.25	$2.25	$2.25	200
2017-06-29	$2.15	$2.15	$2.15	$2.15	$2.15	217
2017-06-28	$2.00	$2.00	$2.00	$2.00	$2.00	62
2017-06-27	$2.00	$2.00	$2.00	$2.00	$2.00	21
2017-06-26	$2.00	$2.00	$2.00	$2.00	$2.00	53
2017-06-23	$2.00	$2.00	$2.00	$2.00	$2.00	400
2017-06-22	$2.20	$2.20	$2.20	$2.20	$2.20	200
2017-06-21	$2.20	$2.20	$2.20	$2.20	$2.20	1,100
2017-06-20	$2.20	$2.23	$2.10	$2.10	$2.10	1,134
2017-06-19	$2.20	$2.20	$2.20	$2.20	$2.20	18
2017-06-16	$2.25	$2.25	$2.20	$2.20	$2.20	1,877
2017-06-15	$2.20	$2.20	$2.20	$2.20	$2.20	194
2017-06-14	$1.90	$1.90	$1.90	$1.90	$1.90	3
2017-06-13	$1.90	$1.90	$1.90	$1.90	$1.90	200
2017-06-12	$1.95	$2.28	$1.95	$2.20	$2.20	1,302
2017-06-09	$2.20	$2.20	$2.20	$2.20	$2.20	179
2017-06-08	$2.40	$2.40	$2.20	$2.20	$2.20	5,235
2017-06-07	$1.95	$2.10	$1.95	$2.10	$2.10	8,128
2017-06-06	$1.90	$1.90	$1.90	$1.90	$1.90	534
2017-06-05	$1.95	$1.95	$1.95	$1.95	$1.95	13
2017-06-02	$1.95	$1.95	$1.95	$1.95	$1.95	202
2017-06-01	$1.91	$1.95	$1.91	$1.95	$1.95	1,483
2017-05-31	$1.94	$1.94	$1.94	$1.94	$1.94	1,557
2017-05-30	$2.00	$2.05	$1.86	$2.05	$2.05	1,841
2017-05-26	$2.08	$2.08	$2.08	$2.08	$2.08	240
2017-05-25	$2.20	$2.20	$2.20	$2.20	$2.20	311
2017-05-24	$2.07	$2.10	$2.07	$2.10	$2.10	1,395
2017-05-23	$1.90	$1.95	$1.90	$1.95	$1.95	543
2017-05-22	$1.95	$2.00	$1.93	$2.00	$2.00	1,480
2017-05-19	$1.95	$1.95	$1.95	$1.95	$1.95	39
2017-05-18	$1.94	$1.95	$1.94	$1.95	$1.95	509
2017-05-17	$1.90	$1.90	$1.86	$1.86	$1.86	9,637
2017-05-16	$2.00	$2.00	$1.90	$1.90	$1.90	1,072
2017-05-15	$2.05	$2.05	$2.05	$2.05	$2.05	585
2017-05-12	$2.33	$2.33	$2.33	$2.33	$2.33	81
2017-05-11	$2.85	$2.85	$2.33	$2.33	$2.33	777
2017-05-10	$2.85	$2.85	$2.62	$2.62	$2.62	1,346
2017-05-09	$2.75	$2.75	$2.75	$2.75	$2.75	1
2017-05-08	$2.75	$2.75	$2.75	$2.75	$2.75	0
2017-05-05	$2.95	$2.95	$2.65	$2.75	$2.75	4,370
2017-05-04	$2.90	$3.30	$2.50	$2.50	$2.50	46
2017-05-03	$2.95	$3.25	$2.95	$3.25	$3.25	4,907
2017-05-02	$2.95	$2.95	$2.95	$2.95	$2.95	894
2017-05-01	$3.00	$3.05	$3.00	$3.00	$3.00	2,255
2017-04-28	$3.05	$3.05	$3.05	$3.05	$3.05	673
2017-04-27	$3.21	$3.21	$3.21	$3.21	$3.21	26
2017-04-26	$3.21	$3.21	$3.21	$3.21	$3.21	61
2017-04-25	$3.21	$3.21	$3.21	$3.21	$3.21	1
2017-04-24	$3.21	$3.21	$3.21	$3.21	$3.21	18
2017-04-21	$3.50	$3.50	$3.21	$3.21	$3.21	221
2017-04-20	$3.50	$3.50	$3.50	$3.50	$3.50	201
2017-04-19	$3.30	$3.35	$3.30	$3.35	$3.35	364
2017-04-18	$3.30	$3.30	$3.30	$3.30	$3.30	261
2017-04-17	$3.38	$3.38	$3.29	$3.30	$3.30	689
2017-04-13	$3.30	$3.40	$3.24	$3.40	$3.40	702
2017-04-12	$3.30	$3.50	$3.30	$3.50	$3.50	1,349
2017-04-11	$3.05	$3.05	$3.05	$3.05	$3.05	50
2017-04-10	$3.05	$3.05	$3.05	$3.05	$3.05	103
2017-04-07	$3.05	$3.05	$3.05	$3.05	$3.05	70
2017-04-06	$3.05	$3.05	$3.05	$3.05	$3.05	94
2017-04-05	$2.96	$3.05	$2.96	$3.05	$3.05	1,663
2017-04-04	$3.05	$3.07	$3.05	$3.05	$3.05	546
2017-04-03	$3.35	$3.35	$2.95	$3.15	$3.15	2,581
2017-03-31	$3.10	$3.20	$3.10	$3.20	$3.20	575
2017-03-30	$3.11	$3.11	$3.11	$3.11	$3.11	52
2017-03-29	$3.16	$3.16	$3.11	$3.11	$3.11	1,251
2017-03-28	$3.10	$3.15	$3.10	$3.15	$3.15	439
2017-03-27	$3.18	$3.18	$3.18	$3.18	$3.18	403
2017-03-24	$2.95	$3.00	$2.91	$3.00	$3.00	1,609
2017-03-23	$2.95	$2.95	$2.95	$2.95	$2.95	133
2017-03-22	$3.15	$3.15	$2.95	$2.95	$2.95	1,229
2017-03-21	$3.22	$3.30	$3.15	$3.15	$3.15	3,413
2017-03-20	$3.20	$3.35	$3.10	$3.35	$3.35	4,108
2017-03-17	$2.95	$3.35	$2.95	$3.20	$3.20	18,030
2017-03-16	$2.95	$3.15	$2.90	$3.10	$3.10	2,635
2017-03-15	$2.91	$2.91	$2.87	$2.90	$2.90	1,532
2017-03-14	$2.79	$2.79	$2.79	$2.79	$2.79	205
2017-03-13	$2.75	$2.75	$2.75	$2.75	$2.75	29
2017-03-10	$2.75	$2.75	$2.75	$2.75	$2.75	241
2017-03-09	$2.65	$3.10	$2.65	$2.75	$2.75	104
2017-03-08	$2.61	$2.61	$2.50	$2.50	$2.50	4,680
2017-03-07	$2.60	$2.60	$2.60	$2.60	$2.60	721
2017-03-06	$2.50	$2.75	$2.50	$2.60	$2.60	34
2017-03-03	$2.70	$2.70	$2.60	$2.65	$2.65	137
2017-03-02	$2.75	$2.75	$2.75	$2.75	$2.75	197
2017-03-01	$2.76	$2.76	$2.70	$2.75	$2.75	6,360
2017-02-28	$2.66	$2.66	$2.66	$2.66	$2.66	35
2017-02-27	$2.66	$2.66	$2.66	$2.66	$2.66	50
2017-02-24	$2.70	$2.70	$2.65	$2.66	$2.66	1,660
2017-02-23	$2.70	$2.70	$2.70	$2.70	$2.70	7
2017-02-22	$2.70	$2.70	$2.70	$2.70	$2.70	7
2017-02-21	$2.70	$2.70	$2.70	$2.70	$2.70	9
2017-02-17	$2.75	$2.75	$2.73	$2.73	$2.73	1,221
2017-02-16	$2.70	$2.75	$2.70	$2.75	$2.75	2,269
2017-02-15	$2.75	$2.75	$2.75	$2.75	$2.75	576
2017-02-14	$2.80	$2.80	$2.80	$2.80	$2.80	126
2017-02-13	$2.91	$2.91	$2.80	$2.80	$2.80	875
2017-02-10	$2.80	$2.80	$2.80	$2.80	$2.80	4
2017-02-09	$2.80	$2.80	$2.80	$2.80	$2.80	1
2017-02-08	$2.86	$2.86	$2.86	$2.86	$2.86	110
2017-02-07	$2.86	$2.86	$2.86	$2.86	$2.86	38
2017-02-06	$2.86	$2.86	$2.86	$2.86	$2.86	200
2017-02-03	$2.86	$2.86	$2.86	$2.86	$2.86	1
2017-02-02	$2.90	$2.90	$2.85	$2.86	$2.86	2,433
2017-02-01	$2.90	$2.90	$2.90	$2.90	$2.90	27
2017-01-31	$2.75	$2.90	$2.75	$2.90	$2.90	1,887
2017-01-30	$2.80	$2.90	$2.80	$2.90	$2.90	3,528
2017-01-27	$2.80	$2.90	$2.80	$2.85	$2.85	1,618
2017-01-26	$2.90	$2.90	$2.75	$2.85	$2.85	2,052
2017-01-25	$2.75	$2.90	$2.75	$2.90	$2.90	6,370
2017-01-24	$2.70	$2.70	$2.60	$2.70	$2.70	6,966
2017-01-23	$2.50	$2.55	$2.50	$2.55	$2.55	2,550
2017-01-20	$2.45	$2.60	$2.45	$2.60	$2.60	66
2017-01-19	$2.50	$2.50	$2.50	$2.50	$2.50	16
2017-01-18	$2.50	$2.55	$2.50	$2.55	$2.55	1,398
2017-01-17	$2.57	$2.57	$2.57	$2.57	$2.57	185
2017-01-13	$2.65	$2.65	$2.65	$2.65	$2.65	358
2017-01-12	$2.60	$2.66	$2.60	$2.66	$2.66	2,035
2017-01-11	$2.60	$2.75	$2.56	$2.56	$2.56	2,877
2017-01-10	$2.75	$2.75	$2.60	$2.60	$2.60	2,730
2017-01-09	$2.80	$2.80	$2.75	$2.75	$2.75	2,400
2017-01-06	$3.00	$3.00	$2.90	$2.90	$2.90	748
2017-01-05	$2.80	$2.95	$2.80	$2.95	$2.95	3,362
2017-01-04	$2.95	$2.95	$2.95	$2.95	$2.95	164
2017-01-03	$2.80	$2.95	$2.80	$2.95	$2.95	708
2016-12-30	$2.90	$2.95	$2.90	$2.95	$2.95	639
2016-12-29	$3.05	$3.05	$2.85	$2.95	$2.95	11,762
2016-12-28	$2.95	$2.95	$2.85	$2.95	$2.95	1,724
2016-12-27	$2.80	$2.95	$2.80	$2.95	$2.95	1,142
2016-12-23	$2.85	$3.00	$2.85	$3.00	$3.00	6,118
2016-12-22	$2.90	$2.90	$2.90	$2.90	$2.90	1,382
2016-12-21	$2.90	$2.90	$2.85	$2.90	$2.90	4,404
2016-12-20	$2.95	$2.95	$2.85	$2.95	$2.95	7,065
2016-12-19	$2.75	$3.00	$2.65	$3.00	$3.00	16,210
2016-12-16	$2.85	$2.85	$2.75	$2.85	$2.85	442
2016-12-15	$2.95	$2.95	$2.75	$2.75	$2.75	273
2016-12-14	$2.85	$2.85	$2.85	$2.85	$2.85	737
2016-12-13	$2.80	$2.90	$2.70	$2.80	$2.80	3,774
2016-12-12	$2.81	$2.89	$2.81	$2.89	$2.89	417
2016-12-09	$2.80	$2.95	$2.80	$2.95	$2.95	1,182
2016-12-08	$2.90	$3.00	$2.80	$3.00	$3.00	3,076
2016-12-07	$2.95	$2.95	$2.80	$2.80	$2.80	372
2016-12-06	$2.70	$3.00	$2.70	$3.00	$3.00	5,554
2016-12-05	$2.96	$2.96	$2.96	$2.96	$2.96	204
2016-12-02	$2.90	$2.90	$2.90	$2.90	$2.90	189
2016-12-01	$2.85	$2.88	$2.81	$2.81	$2.81	6,323
2016-11-30	$2.80	$3.00	$2.80	$2.81	$2.81	1,773
2016-11-29	$2.80	$2.90	$2.80	$2.90	$2.90	796
2016-11-28	$2.95	$2.95	$2.90	$2.90	$2.90	15
2016-11-25	$3.05	$3.05	$2.75	$2.75	$2.75	115
2016-11-23	$2.80	$2.80	$2.80	$2.80	$2.80	768
2016-11-22	$2.15	$2.85	$2.15	$2.85	$2.85	1,563
2016-11-21	$2.90	$2.90	$2.60	$2.60	$2.60	16
2016-11-18	$2.85	$2.85	$2.70	$2.70	$2.70	450
2016-11-17	$2.75	$2.75	$2.75	$2.75	$2.75	869
2016-11-16	$2.85	$2.85	$2.85	$2.85	$2.85	813
2016-11-15	$2.85	$2.89	$2.85	$2.89	$2.89	576
2016-11-14	$3.05	$3.05	$2.95	$2.95	$2.95	738
2016-11-11	$2.55	$3.00	$2.55	$3.00	$3.00	7,734
2016-11-10	$2.55	$2.55	$2.53	$2.53	$2.53	488
2016-11-09	$2.55	$2.60	$2.55	$2.60	$2.60	1,062
2016-11-08	$2.75	$2.75	$2.75	$2.75	$2.75	207
2016-11-07	$2.30	$2.30	$2.30	$2.30	$2.30	6
2016-11-04	$2.20	$2.30	$2.20	$2.30	$2.30	892
2016-11-03	$2.80	$2.80	$2.15	$2.15	$2.15	497
2016-11-02	$2.27	$2.34	$2.27	$2.34	$2.34	1,666
2016-11-01	$2.45	$2.45	$2.45	$2.45	$2.45	43
2016-10-31	$2.15	$2.55	$2.15	$2.45	$2.45	680
2016-10-28	$2.50	$2.50	$2.50	$2.50	$2.50	76
2016-10-27	$2.50	$2.55	$2.45	$2.50	$2.50	2,791
2016-10-26	$2.60	$2.60	$2.50	$2.50	$2.50	76
2016-10-25	$2.60	$2.60	$2.50	$2.50	$2.50	1,415
2016-10-24	$2.50	$2.50	$2.50	$2.50	$2.50	696
2016-10-21	$2.45	$2.45	$2.45	$2.45	$2.45	245
2016-10-20	$2.37	$2.37	$2.37	$2.37	$2.37	119
2016-10-19	$2.35	$2.37	$2.35	$2.37	$2.37	635
2016-10-18	$2.45	$2.45	$2.35	$2.40	$2.40	2,341
2016-10-17	$2.75	$2.75	$2.75	$2.75	$2.75	70
2016-10-14	$2.73	$2.73	$2.61	$2.61	$2.61	87
2016-10-13	$2.73	$2.73	$2.73	$2.73	$2.73	35
2016-10-12	$2.76	$2.76	$2.73	$2.73	$2.73	33
2016-10-11	$2.69	$2.70	$2.69	$2.70	$2.70	1,069
2016-10-10	$2.81	$2.82	$2.80	$2.82	$2.82	963
2016-10-07	$2.84	$2.84	$2.83	$2.84	$2.84	3,586
2016-10-06	$2.98	$2.98	$2.97	$2.97	$2.97	685
2016-10-05	$2.92	$2.92	$2.92	$2.92	$2.92	437
2016-10-04	$3.08	$3.08	$3.08	$3.08	$3.08	197
2016-10-03	$2.93	$2.93	$2.93	$2.93	$2.93	119
2016-09-30	$2.98	$2.98	$2.98	$2.98	$2.98	4
2016-09-29	$3.04	$3.04	$2.91	$2.91	$2.91	256
2016-09-28	$3.04	$3.04	$3.04	$3.04	$3.04	259
2016-09-27	$2.96	$2.96	$2.95	$2.95	$2.95	1,178
2016-09-26	$2.90	$2.90	$2.90	$2.90	$2.90	1,877
2016-09-23	$3.09	$3.09	$3.09	$3.09	$3.09	91
2016-09-22	$3.07	$3.09	$3.07	$3.09	$3.09	436
2016-09-21	$3.17	$3.17	$3.17	$3.17	$3.17	50
2016-09-20	$3.17	$3.17	$3.08	$3.17	$3.17	778
2016-09-19	$3.42	$3.45	$3.00	$3.09	$3.09	4,015
2016-09-16	$3.05	$3.13	$3.05	$3.13	$3.13	2,125
2016-09-15	$3.00	$3.00	$3.00	$3.00	$3.00	410
2016-09-14	$2.94	$2.96	$2.94	$2.96	$2.96	355
2016-09-13	$3.01	$3.15	$3.01	$3.15	$3.15	1,135
2016-09-12	$3.12	$3.27	$3.12	$3.27	$3.27	720
2016-09-09	$3.19	$3.20	$3.19	$3.19	$3.19	1,704
2016-09-08	$3.38	$3.40	$3.34	$3.34	$3.34	1,911
2016-09-07	$3.44	$3.44	$3.38	$3.38	$3.38	374
2016-09-06	$3.10	$3.46	$3.10	$3.43	$3.43	1,993
2016-09-02	$3.31	$3.41	$3.31	$3.41	$3.41	831
2016-09-01	$3.43	$3.43	$3.43	$3.43	$3.43	41
2016-08-31	$3.43	$3.45	$3.43	$3.43	$3.43	3,817
2016-08-30	$3.32	$3.36	$3.32	$3.32	$3.32	587
2016-08-29	$3.10	$3.32	$3.10	$3.29	$3.29	402
2016-08-26	$3.35	$3.37	$3.27	$3.33	$3.33	2,252
2016-08-25	$3.34	$3.35	$3.27	$3.35	$3.35	5,559
2016-08-24	$3.39	$3.39	$3.34	$3.34	$3.34	1,200
2016-08-23	$3.38	$3.38	$3.36	$3.36	$3.36	13
2016-08-22	$3.35	$3.35	$3.35	$3.35	$3.35	13
2016-08-19	$3.39	$3.42	$3.39	$3.42	$3.42	1,739
2016-08-18	$3.38	$3.42	$3.38	$3.39	$3.39	1,950
2016-08-17	$3.41	$3.41	$3.41	$3.41	$3.41	46
2016-08-16	$3.50	$3.50	$3.34	$3.41	$3.41	175
2016-08-15	$3.31	$3.31	$3.27	$3.27	$3.27	10,859
2016-08-12	$3.29	$3.29	$3.28	$3.28	$3.28	354
2016-08-11	$3.24	$3.39	$3.24	$3.39	$3.39	545
2016-08-10	$3.19	$3.31	$3.19	$3.31	$3.31	15,169
2016-08-09	$3.30	$3.30	$3.12	$3.14	$3.14	2,607
2016-08-08	$3.50	$3.50	$3.23	$3.27	$3.27	5,882
2016-08-05	$3.25	$3.35	$3.15	$3.30	$3.30	21,010
2016-08-04	$3.05	$3.12	$3.04	$3.12	$3.12	527
2016-08-03	$3.09	$3.09	$3.09	$3.09	$3.09	5
2016-08-02	$3.02	$3.02	$3.02	$3.02	$3.02	1
2016-08-01	$3.20	$3.20	$3.20	$3.20	$3.20	18
2016-07-29	$3.15	$3.20	$3.13	$3.20	$3.20	1,286
2016-07-28	$3.05	$3.15	$3.05	$3.15	$3.15	1,555
2016-07-27	$3.11	$3.13	$3.10	$3.13	$3.13	1,304
2016-07-26	$3.15	$3.25	$2.88	$3.10	$3.10	5,306
2016-07-25	$3.09	$3.15	$3.09	$3.15	$3.15	851
2016-07-22	$3.17	$3.17	$3.11	$3.13	$3.13	476
2016-07-21	$3.06	$3.06	$3.06	$3.06	$3.06	192
2016-07-20	$3.07	$3.07	$3.00	$3.06	$3.06	935
2016-07-19	$3.07	$3.08	$3.07	$3.08	$3.08	423
2016-07-18	$3.05	$3.17	$3.00	$3.00	$3.00	1,334
2016-07-15	$3.07	$3.26	$3.07	$3.14	$3.14	2,920
2016-07-14	$3.26	$3.28	$3.08	$3.08	$3.08	1,329
2016-07-13	$3.32	$3.32	$3.23	$3.24	$3.24	388
2016-07-12	$3.19	$3.21	$3.17	$3.21	$3.21	3,352
2016-07-11	$3.10	$3.10	$3.10	$3.10	$3.10	354
2016-07-08	$3.11	$3.25	$2.93	$3.10	$3.10	3,306
2016-07-07	$3.18	$3.20	$3.11	$3.20	$3.20	1,960
2016-07-06	$3.19	$3.21	$3.19	$3.21	$3.21	327
2016-07-05	$3.57	$3.57	$3.19	$3.19	$3.19	3,889
2016-07-01	$3.18	$3.25	$3.18	$3.25	$3.25	895
2016-06-30	$3.13	$3.13	$3.13	$3.13	$3.13	209
2016-06-29	$2.97	$2.97	$2.97	$2.97	$2.97	33
2016-06-28	$3.07	$3.07	$2.98	$2.98	$2.98	22
2016-06-27	$2.95	$3.00	$2.67	$2.92	$2.92	5,110
2016-06-24	$2.92	$2.92	$2.84	$2.84	$2.84	1,659
2016-06-23	$3.09	$3.16	$3.07	$3.07	$3.07	5,762
2016-06-22	$3.05	$3.10	$3.01	$3.01	$3.01	1,461
2016-06-21	$3.00	$3.00	$2.97	$3.00	$3.00	4,206
2016-06-20	$2.65	$2.92	$2.65	$2.92	$2.92	102
2016-06-17	$2.74	$3.00	$2.74	$3.00	$3.00	1,873
2016-06-16	$3.02	$3.02	$2.64	$2.85	$2.85	1,950
2016-06-15	$2.93	$2.93	$2.82	$2.82	$2.82	501
2016-06-14	$2.75	$2.82	$2.75	$2.82	$2.82	2,231
2016-06-13	$2.47	$2.71	$2.38	$2.66	$2.66	3,178
2016-06-10	$2.49	$2.50	$2.37	$2.46	$2.46	2,516
2016-06-09	$2.51	$2.62	$2.49	$2.59	$2.59	3,434
2016-06-08	$2.60	$2.60	$2.52	$2.52	$2.52	421
2016-06-07	$2.56	$2.66	$2.55	$2.66	$2.66	3,170
2016-06-06	$2.49	$2.70	$2.49	$2.56	$2.56	1,229
2016-06-03	$2.74	$2.74	$2.64	$2.64	$2.64	647
2016-06-02	$2.85	$2.91	$2.77	$2.78	$2.78	2,607
2016-06-01	$2.77	$2.77	$2.72	$2.73	$2.73	1,015
2016-05-31	$2.68	$2.87	$2.68	$2.77	$2.77	7,319
2016-05-27	$2.63	$2.73	$2.63	$2.71	$2.71	4,093
2016-05-26	$2.88	$2.88	$2.63	$2.67	$2.67	6,138
2016-05-25	$2.49	$2.88	$2.49	$2.75	$2.75	26,697
2016-05-24	$2.25	$2.36	$2.21	$2.24	$2.24	17,171
2016-05-23	$2.23	$2.35	$2.23	$2.29	$2.29	4,703
2016-05-20	$2.26	$2.26	$2.15	$2.26	$2.26	1,166
2016-05-19	$2.27	$2.27	$2.07	$2.21	$2.21	6,603
2016-05-18	$2.32	$2.32	$2.13	$2.13	$2.13	1,778
2016-05-17	$2.37	$2.47	$2.36	$2.37	$2.37	1,285
2016-05-16	$2.34	$2.35	$2.21	$2.35	$2.35	4,978
2016-05-13	$2.48	$2.50	$2.28	$2.31	$2.31	6,578
2016-05-12	$2.49	$2.50	$2.47	$2.50	$2.50	11,665
2016-05-11	$2.46	$2.46	$2.46	$2.46	$2.46	1,460
2016-05-10	$2.25	$2.42	$2.25	$2.35	$2.35	580
2016-05-09	$2.32	$2.36	$2.26	$2.33	$2.33	2,209
2016-05-06	$2.49	$2.49	$2.34	$2.34	$2.34	3,898
2016-05-05	$2.08	$2.49	$2.08	$2.49	$2.49	11,784
2016-05-04	$2.09	$2.15	$2.06	$2.08	$2.08	4,338
2016-05-03	$2.18	$2.32	$2.09	$2.09	$2.09	1,840
2016-05-02	$2.31	$2.37	$2.09	$2.10	$2.10	7,566
2016-04-29	$2.10	$2.36	$2.04	$2.30	$2.30	16,806
2016-04-28	$2.06	$2.15	$1.96	$2.06	$2.06	18,961
2016-04-27	$1.95	$2.08	$1.95	$2.06	$2.06	41,494
2016-04-26	$1.94	$1.95	$1.94	$1.95	$1.95	10,084
2016-04-25	$1.90	$1.95	$1.88	$1.95	$1.95	7,098
2016-04-22	$1.93	$1.95	$1.55	$1.91	$1.91	4,624
2016-04-21	$1.76	$1.85	$1.74	$1.85	$1.85	7,211
2016-04-20	$1.82	$1.84	$1.79	$1.80	$1.80	4,604
2016-04-19	$1.95	$1.95	$1.82	$1.82	$1.82	12,641
2016-04-18	$1.64	$1.84	$1.64	$1.77	$1.77	4,414
2016-04-15	$1.62	$1.63	$1.56	$1.57	$1.57	2,488
2016-04-14	$1.45	$1.56	$1.45	$1.55	$1.55	30,164
2016-04-13	$1.44	$1.50	$1.44	$1.46	$1.46	8,895
2016-04-12	$1.47	$1.48	$1.40	$1.48	$1.48	1,134
2016-04-11	$1.45	$1.47	$1.40	$1.40	$1.40	3,580
2016-04-08	$1.25	$1.40	$1.25	$1.40	$1.40	8,469
2016-04-07	$1.26	$1.34	$1.26	$1.33	$1.33	1,394
2016-04-06	$1.44	$1.50	$1.26	$1.26	$1.26	4,508
2016-04-05	$1.46	$1.46	$1.45	$1.45	$1.45	1,876
2016-04-04	$1.38	$1.41	$1.38	$1.40	$1.40	726
2016-04-01	$1.41	$1.44	$1.41	$1.44	$1.44	1,463
2016-03-31	$1.43	$1.48	$1.42	$1.45	$1.45	6,710
2016-03-30	$1.47	$1.48	$1.45	$1.45	$1.45	39,044
2016-03-29	$1.46	$1.46	$1.46	$1.46	$1.46	533
2016-03-28	$1.46	$1.48	$1.45	$1.48	$1.48	3,527
2016-03-24	$1.47	$1.47	$1.47	$1.47	$1.47	230
2016-03-23	$1.40	$1.49	$1.40	$1.49	$1.49	3,150
2016-03-22	$1.45	$1.49	$1.44	$1.44	$1.44	25,174
2016-03-21	$1.40	$1.47	$1.39	$1.45	$1.45	2,643
2016-03-18	$1.58	$1.58	$1.44	$1.46	$1.46	23,392
2016-03-17	$1.52	$1.53	$1.42	$1.42	$1.42	7,573
2016-03-16	$1.60	$1.60	$1.55	$1.56	$1.56	88,023
2016-03-15	$1.33	$1.51	$1.33	$1.48	$1.48	2,670
2016-03-14	$1.54	$1.54	$1.54	$1.54	$1.54	120
2016-03-11	$1.54	$1.54	$1.54	$1.54	$1.54	166
2016-03-10	$1.44	$1.44	$1.44	$1.44	$1.44	177
2016-03-09	$1.37	$1.37	$1.37	$1.37	$1.37	177
2016-03-08	$1.42	$1.42	$1.37	$1.37	$1.37	415
2016-03-07	$1.43	$1.43	$1.30	$1.30	$1.30	780
2016-03-04	$1.36	$1.36	$1.36	$1.36	$1.36	56
2016-03-03	$1.36	$1.36	$1.36	$1.36	$1.36	642
2016-03-02	$1.41	$1.41	$1.36	$1.36	$1.36	1,584
2016-03-01	$1.31	$1.31	$1.31	$1.31	$1.31	171
2016-02-29	$1.27	$1.37	$1.27	$1.31	$1.31	1,233
2016-02-26	$1.08	$1.47	$1.08	$1.31	$1.31	3,979
2016-02-25	$1.23	$1.30	$1.15	$1.24	$1.24	4,022
2016-02-24	$1.47	$1.47	$1.47	$1.47	$1.47	231
2016-02-23	$1.63	$1.63	$1.63	$1.63	$1.63	4
2016-02-22	$1.53	$1.53	$1.44	$1.47	$1.47	659
2016-02-19	$1.45	$1.47	$1.38	$1.43	$1.43	1,320
2016-02-18	$1.45	$1.45	$1.27	$1.34	$1.34	878
2016-02-17	$1.44	$1.44	$1.44	$1.44	$1.44	97
2016-02-16	$1.52	$1.52	$1.44	$1.44	$1.44	254
2016-02-12	$1.25	$1.25	$1.25	$1.25	$1.25	72
2016-02-11	$1.57	$1.57	$1.25	$1.27	$1.27	328
2016-02-10	$1.22	$1.23	$1.22	$1.23	$1.23	2,210
2016-02-09	$1.25	$1.25	$1.25	$1.25	$1.25	1
2016-02-08	$1.31	$1.33	$1.24	$1.25	$1.25	1,414
2016-02-05	$1.49	$1.49	$1.49	$1.49	$1.49	97
2016-02-04	$1.36	$1.49	$1.36	$1.49	$1.49	1,335
2016-02-03	$1.42	$1.42	$1.42	$1.42	$1.42	27
2016-02-02	$1.45	$1.45	$1.42	$1.42	$1.42	524
2016-02-01	$1.79	$1.79	$1.68	$1.68	$1.68	303
2016-01-29	$1.63	$1.63	$1.50	$1.61	$1.61	3,022
2016-01-28	$1.46	$1.46	$1.46	$1.46	$1.46	0
2016-01-27	$1.56	$1.56	$1.46	$1.46	$1.46	37
2016-01-26	$1.46	$1.52	$1.46	$1.49	$1.49	4,839
2016-01-25	$1.38	$1.38	$1.38	$1.38	$1.38	484
2016-01-22	$1.51	$1.51	$1.51	$1.51	$1.51	2,070
2016-01-21	$1.50	$1.51	$1.42	$1.51	$1.51	1,850
2016-01-20	$1.40	$1.40	$1.40	$1.40	$1.40	2
2016-01-19	$1.44	$1.44	$1.40	$1.40	$1.40	100
2016-01-15	$1.40	$1.44	$1.27	$1.35	$1.35	4,398
2016-01-14	$1.44	$1.44	$1.44	$1.44	$1.44	60
2016-01-13	$1.43	$1.44	$1.43	$1.44	$1.44	600
2016-01-12	$1.49	$1.49	$1.49	$1.49	$1.49	30
2016-01-11	$1.50	$1.50	$1.49	$1.49	$1.49	1,857
2016-01-08	$1.60	$1.60	$1.52	$1.56	$1.56	476
2016-01-07	$1.59	$1.59	$1.59	$1.59	$1.59	1,124
2016-01-06	$1.64	$1.64	$1.64	$1.64	$1.64	252
2016-01-05	$1.95	$1.95	$1.95	$1.95	$1.95	8
2016-01-04	$1.60	$1.60	$1.60	$1.60	$1.60	24
2015-12-31	$1.65	$1.65	$1.65	$1.65	$1.65	31
2015-12-30	$1.60	$1.70	$1.60	$1.65	$1.65	3,984
2015-12-29	$1.70	$1.70	$1.65	$1.65	$1.65	1,919
2015-12-28	$1.95	$1.95	$1.71	$1.71	$1.71	205
2015-12-24	$1.63	$1.63	$1.63	$1.63	$1.63	0
2015-12-23	$1.73	$1.77	$1.63	$1.63	$1.63	2,105
2015-12-22	$1.61	$1.61	$1.58	$1.58	$1.58	1,671
2015-12-21	$1.66	$1.66	$1.60	$1.60	$1.60	402
2015-12-18	$1.67	$1.67	$1.67	$1.67	$1.67	379
2015-12-17	$1.59	$1.59	$1.59	$1.59	$1.59	141
2015-12-16	$1.59	$1.60	$1.59	$1.60	$1.60	13,221
2015-12-15	$1.65	$1.65	$1.60	$1.60	$1.60	518
2015-12-14	$1.71	$1.71	$1.61	$1.61	$1.61	13
2015-12-11	$1.61	$1.61	$1.61	$1.61	$1.61	34
2015-12-10	$1.75	$1.75	$1.67	$1.70	$1.70	168
2015-12-09	$1.67	$1.67	$1.67	$1.67	$1.67	126
2015-12-08	$1.65	$1.65	$1.65	$1.65	$1.65	9
2015-12-07	$1.77	$1.77	$1.65	$1.65	$1.65	35
2015-12-04	$1.70	$1.70	$1.70	$1.70	$1.70	568
2015-12-03	$1.68	$1.68	$1.68	$1.68	$1.68	82
2015-12-02	$1.64	$1.64	$1.64	$1.64	$1.64	25
2015-12-01	$1.63	$1.70	$1.63	$1.68	$1.68	799
2015-11-30	$1.77	$1.80	$1.77	$1.80	$1.80	1,188
2015-11-27	$1.90	$1.90	$1.90	$1.90	$1.90	5
2015-11-25	$1.89	$1.90	$1.89	$1.90	$1.90	406
2015-11-24	$1.81	$1.81	$1.81	$1.81	$1.81	27
2015-11-23	$1.87	$1.87	$1.81	$1.81	$1.81	315
2015-11-20	$1.95	$1.95	$1.87	$1.87	$1.87	3,629
2015-11-19	$1.83	$1.95	$1.74	$1.92	$1.92	6,597
2015-11-18	$1.95	$1.95	$1.86	$1.86	$1.86	392
2015-11-17	$1.95	$1.95	$1.89	$1.95	$1.95	5,695
2015-11-16	$1.97	$1.97	$1.95	$1.95	$1.95	944
2015-11-13	$1.95	$1.95	$1.95	$1.95	$1.95	204
2015-11-12	$1.96	$1.96	$1.96	$1.96	$1.96	1,000
2015-11-11	$2.00	$2.00	$1.99	$2.00	$2.00	4,377
2015-11-10	$1.99	$1.99	$1.99	$1.99	$1.99	43
2015-11-09	$1.99	$1.99	$1.99	$1.99	$1.99	260
2015-11-06	$2.04	$2.04	$1.95	$1.97	$1.97	4,754
2015-11-05	$2.04	$2.06	$2.00	$2.04	$2.04	4,881
2015-11-04	$2.10	$2.12	$2.10	$2.12	$2.12	1,151
2015-11-03	$2.19	$2.19	$2.15	$2.15	$2.15	500
2015-11-02	$2.12	$2.16	$2.09	$2.16	$2.16	2,113
2015-10-30	$2.18	$2.19	$2.15	$2.19	$2.19	5,434
2015-10-29	$2.14	$2.14	$2.14	$2.14	$2.14	0
2015-10-28	$2.21	$2.21	$2.14	$2.14	$2.14	178
2015-10-27	$2.26	$2.26	$2.26	$2.26	$2.26	62
2015-10-26	$2.25	$2.26	$2.25	$2.26	$2.26	382
2015-10-23	$2.27	$2.27	$2.27	$2.27	$2.27	179
2015-10-22	$2.29	$2.31	$2.29	$2.31	$2.31	1,009
2015-10-21	$2.23	$2.23	$2.23	$2.23	$2.23	215
2015-10-20	$2.26	$2.26	$2.26	$2.26	$2.26	305
2015-10-19	$2.35	$2.37	$2.33	$2.33	$2.33	593
2015-10-16	$2.30	$2.30	$2.24	$2.29	$2.29	1,401
2015-10-15	$2.20	$2.28	$2.20	$2.28	$2.28	7,516
2015-10-14	$2.34	$2.34	$2.27	$2.27	$2.27	838
2015-10-13	$2.40	$2.40	$2.40	$2.40	$2.40	1,124
2015-10-12	$2.40	$2.40	$2.37	$2.38	$2.38	3,643
2015-10-09	$2.47	$2.47	$2.45	$2.46	$2.46	1,313
2015-10-08	$2.10	$2.46	$2.10	$2.40	$2.40	3,179
2015-10-07	$2.44	$2.50	$2.42	$2.42	$2.42	923
2015-10-06	$2.36	$2.45	$2.36	$2.38	$2.38	2,787
2015-10-05	$2.32	$2.41	$2.25	$2.37	$2.37	5,529
2015-10-02	$2.18	$2.18	$2.18	$2.18	$2.18	41
2015-10-01	$2.10	$2.18	$2.07	$2.18	$2.18	3,846
2015-09-30	$2.13	$2.20	$2.13	$2.20	$2.20	221
2015-09-29	$2.28	$2.31	$2.21	$2.21	$2.21	9,293
2015-09-28	$2.70	$2.70	$2.28	$2.28	$2.28	12,045
2015-09-25	$2.55	$2.55	$2.50	$2.50	$2.50	1,504
2015-09-24	$2.48	$2.49	$2.47	$2.49	$2.49	846
2015-09-23	$2.60	$2.72	$2.60	$2.60	$2.60	1,649
2015-09-22	$2.72	$2.75	$2.56	$2.66	$2.66	3,557
2015-09-21	$2.64	$2.69	$2.64	$2.68	$2.68	1,945
2015-09-18	$2.55	$2.55	$2.35	$2.35	$2.35	8,643
2015-09-17	$2.51	$2.56	$2.44	$2.56	$2.56	5,239
2015-09-16	$2.62	$2.62	$2.50	$2.50	$2.50	1,975
2015-09-15	$3.20	$3.20	$2.55	$2.80	$2.80	3,735
2015-09-14	$2.56	$2.62	$2.55	$2.61	$2.61	5,194
2015-09-11	$2.62	$2.84	$2.55	$2.84	$2.84	3,858
2015-09-10	$2.62	$2.62	$2.58	$2.60	$2.60	2,740
2015-09-09	$2.62	$2.65	$2.62	$2.63	$2.63	1,294
2015-09-08	$2.82	$2.82	$2.60	$2.62	$2.62	4,166
2015-09-04	$2.65	$2.68	$2.60	$2.62	$2.62	1,663
2015-09-03	$2.80	$3.00	$2.69	$3.00	$3.00	1,194
2015-09-02	$2.84	$2.87	$2.83	$2.83	$2.83	1,230
2015-09-01	$4.00	$4.00	$2.66	$2.81	$2.81	11,347

Urban One Inc - Class A (UONE) Exchange: NASDAQ