U.S. Xpress Enterprises Inc - Class A (USX) Stock Profile

Data as of April 29, 2024

$6.14 ($0.00) 0.00%

U.S. Xpress Enterprises Inc - Class A - Daily Information

Click for more stock information on U.S. Xpress Enterprises Inc - Class A.

Daily Information	Data
Date	April 29, 2024
Open	$6.15
Previous Close	$6.14
High	$6.15
Low	$6.13
Adjusted Open	$6.15
Previous Adjusted Close	$6.14
Adjusted High	$6.15
Adjusted Low	$6.13

Invest in U.S. Xpress Enterprises Inc - Class A (USX)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Built to help smart investors invest smarter.

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

Key People U.S. Xpress Enterprises Inc - Class A

Employee	Position
Max L. Fuller	Executive Chairman
Cameron Ramsdell	President-US Xpress Ventures
William Eric Fuller	President, Chief Executive Officer & Director
Eric A. Peterson	Chief Financial Officer, Secretary & Treasurer
Robert Pischke	Chief Information Officer
Jake Lawson	Chief Commercial Officer
Danna K. Bailey	Chief Brand Officer
Jennifer G. Buckner	Director
Jason Grear	Chief Accounting Officer
Amanda Thompson	Senior Vice President-Human Resources
Nathan Harwell	Chief Legal Officer & Executive Vice President
Michael L. Ducker	Independent Director
Edward Hell Braman	Independent Director
Dennis A. Nash	Independent Director
Jon Beizer	Independent Director
John C. Rickel	Lead Independent Director

Company Profile U.S. Xpress Enterprises Inc - Class A

Exchange: NYSE

IPO Date: June 14, 2018

Employees: 10,000

Sector: Industrials

Industry: Trucking

Website: U.S. Xpress Enterprises Inc - Class A Website

Address: US Xpress Enterprises 19 East 8th St. Chattanooga, TN 37402

Historical Stock Data for U.S. Xpress Enterprises Inc - Class A (USX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-30	$6.15	$6.15	$6.13	$6.14	$6.14	4,918,339
2023-06-29	$6.14	$6.15	$6.14	$6.14	$6.14	1,129,640
2023-06-28	$6.14	$6.15	$6.14	$6.14	$6.14	239,221
2023-06-27	$6.13	$6.14	$6.13	$6.13	$6.13	245,001
2023-06-26	$6.13	$6.15	$6.13	$6.14	$6.14	567,270
2023-06-23	$6.13	$6.14	$6.13	$6.14	$6.14	4,844,802
2023-06-22	$6.13	$6.14	$6.13	$6.13	$6.13	441,830
2023-06-21	$6.13	$6.14	$6.12	$6.13	$6.13	1,233,699
2023-06-20	$6.14	$6.14	$6.13	$6.13	$6.13	368,756
2023-06-16	$6.12	$6.14	$6.12	$6.13	$6.13	465,034
2023-06-15	$6.11	$6.12	$6.11	$6.11	$6.11	91,892
2023-06-14	$6.11	$6.13	$6.11	$6.11	$6.11	165,325
2023-06-13	$6.12	$6.12	$6.11	$6.12	$6.12	197,492
2023-06-12	$6.10	$6.12	$6.10	$6.12	$6.12	152,382
2023-06-09	$6.10	$6.12	$6.10	$6.11	$6.11	591,541
2023-06-08	$6.11	$6.12	$6.10	$6.12	$6.12	75,640
2023-06-07	$6.11	$6.12	$6.10	$6.12	$6.12	89,657
2023-06-06	$6.10	$6.12	$6.10	$6.10	$6.10	201,506
2023-06-05	$6.09	$6.12	$6.09	$6.12	$6.12	145,400
2023-06-02	$6.09	$6.13	$6.09	$6.11	$6.11	400,803
2023-06-01	$6.07	$6.10	$6.07	$6.08	$6.08	342,617
2023-05-31	$6.09	$6.09	$6.07	$6.08	$6.08	426,525
2023-05-30	$6.10	$6.10	$6.07	$6.09	$6.09	398,279
2023-05-26	$6.08	$6.10	$6.08	$6.08	$6.08	190,410
2023-05-25	$6.05	$6.10	$6.05	$6.08	$6.08	818,310
2023-05-24	$6.05	$6.06	$6.05	$6.06	$6.06	63,461
2023-05-23	$6.05	$6.06	$6.05	$6.06	$6.06	135,278
2023-05-22	$6.05	$6.07	$6.05	$6.05	$6.05	116,982
2023-05-19	$6.07	$6.07	$6.05	$6.05	$6.05	123,607
2023-05-18	$6.06	$6.07	$6.05	$6.05	$6.05	334,872
2023-05-17	$6.06	$6.07	$6.05	$6.05	$6.05	226,867
2023-05-16	$6.05	$6.06	$6.05	$6.06	$6.06	497,037
2023-05-15	$6.07	$6.07	$6.05	$6.05	$6.05	157,993
2023-05-12	$6.08	$6.08	$6.05	$6.05	$6.05	239,941
2023-05-11	$6.08	$6.09	$6.05	$6.06	$6.06	323,390
2023-05-10	$6.08	$6.09	$6.05	$6.07	$6.07	601,635
2023-05-09	$6.05	$6.09	$6.04	$6.07	$6.07	559,084
2023-05-08	$6.05	$6.07	$6.05	$6.07	$6.07	344,250
2023-05-05	$6.05	$6.06	$6.04	$6.04	$6.04	285,626
2023-05-04	$6.06	$6.09	$6.03	$6.03	$6.03	864,488
2023-05-03	$6.06	$6.10	$6.04	$6.09	$6.09	747,322
2023-05-02	$6.05	$6.08	$6.04	$6.04	$6.04	608,403
2023-05-01	$6.03	$6.08	$6.03	$6.07	$6.07	302,438
2023-04-28	$6.04	$6.06	$6.03	$6.04	$6.04	226,418
2023-04-27	$6.04	$6.04	$6.02	$6.02	$6.02	162,503
2023-04-26	$6.01	$6.05	$6.01	$6.05	$6.05	356,666
2023-04-25	$6.03	$6.04	$6.00	$6.00	$6.00	605,800
2023-04-24	$6.00	$6.05	$6.00	$6.05	$6.05	471,322
2023-04-21	$5.99	$6.03	$5.98	$6.01	$6.01	544,629
2023-04-20	$5.95	$5.99	$5.95	$5.99	$5.99	679,619
2023-04-19	$5.96	$5.96	$5.95	$5.95	$5.95	421,891
2023-04-18	$5.96	$5.96	$5.95	$5.96	$5.96	174,985
2023-04-17	$5.95	$5.96	$5.94	$5.95	$5.95	559,141
2023-04-14	$5.94	$5.95	$5.94	$5.94	$5.94	483,565
2023-04-13	$5.95	$5.95	$5.94	$5.94	$5.94	460,402
2023-04-12	$5.95	$5.95	$5.94	$5.94	$5.94	366,105
2023-04-11	$5.96	$5.96	$5.93	$5.94	$5.94	526,567
2023-04-10	$5.93	$5.95	$5.93	$5.95	$5.95	548,107
2023-04-06	$5.95	$5.96	$5.93	$5.94	$5.94	1,496,297
2023-04-05	$5.95	$5.96	$5.94	$5.95	$5.95	1,769,782
2023-04-04	$5.94	$5.96	$5.94	$5.95	$5.95	1,068,566
2023-04-03	$5.95	$5.96	$5.94	$5.96	$5.96	900,383
2023-03-31	$5.96	$5.96	$5.94	$5.94	$5.94	1,470,281
2023-03-30	$5.95	$5.98	$5.94	$5.98	$5.98	1,930,910
2023-03-29	$5.95	$5.97	$5.94	$5.96	$5.96	954,529
2023-03-28	$5.95	$5.96	$5.92	$5.95	$5.95	1,908,334
2023-03-27	$5.96	$5.96	$5.93	$5.96	$5.96	2,378,423
2023-03-24	$5.96	$5.97	$5.95	$5.96	$5.96	1,585,432
2023-03-23	$5.96	$5.98	$5.96	$5.97	$5.97	2,503,626
2023-03-22	$5.96	$5.99	$5.95	$5.99	$5.99	4,189,817
2023-03-21	$5.92	$6.03	$5.87	$5.98	$5.98	13,324,002
2023-03-20	$1.59	$1.60	$1.49	$1.50	$1.50	171,654
2023-03-17	$1.68	$1.68	$1.50	$1.54	$1.54	357,282
2023-03-16	$1.66	$1.68	$1.56	$1.66	$1.66	110,274
2023-03-15	$1.60	$1.67	$1.52	$1.64	$1.64	156,776
2023-03-14	$1.60	$1.70	$1.60	$1.61	$1.61	99,631
2023-03-13	$1.61	$1.69	$1.57	$1.60	$1.60	240,719
2023-03-10	$1.72	$1.73	$1.57	$1.64	$1.64	208,641
2023-03-09	$1.76	$1.76	$1.67	$1.70	$1.70	123,388
2023-03-08	$1.70	$1.77	$1.68	$1.70	$1.70	137,991
2023-03-07	$1.70	$1.72	$1.65	$1.71	$1.71	75,700
2023-03-06	$1.72	$1.74	$1.65	$1.67	$1.67	87,355
2023-03-03	$1.66	$1.76	$1.60	$1.69	$1.69	333,273
2023-03-02	$1.60	$1.67	$1.57	$1.64	$1.64	158,724
2023-03-01	$1.59	$1.65	$1.57	$1.57	$1.57	218,280
2023-02-28	$1.61	$1.62	$1.54	$1.57	$1.57	128,072
2023-02-27	$1.59	$1.68	$1.56	$1.61	$1.61	202,840
2023-02-24	$1.48	$1.61	$1.41	$1.57	$1.57	491,193
2023-02-23	$1.40	$1.48	$1.34	$1.47	$1.47	979,364
2023-02-22	$1.47	$1.47	$1.37	$1.38	$1.38	396,562
2023-02-21	$1.55	$1.58	$1.42	$1.44	$1.44	404,327
2023-02-17	$1.52	$1.55	$1.51	$1.54	$1.54	345,342
2023-02-16	$1.56	$1.57	$1.52	$1.52	$1.52	167,315
2023-02-15	$1.60	$1.64	$1.50	$1.57	$1.57	242,683
2023-02-14	$1.54	$1.66	$1.47	$1.55	$1.55	507,196
2023-02-13	$1.55	$1.55	$1.44	$1.48	$1.48	552,200
2023-02-10	$1.58	$1.65	$1.51	$1.51	$1.51	847,123
2023-02-09	$1.60	$1.63	$1.50	$1.58	$1.58	619,195
2023-02-08	$1.59	$1.68	$1.58	$1.60	$1.60	597,527
2023-02-07	$1.68	$1.68	$1.58	$1.63	$1.63	385,051
2023-02-06	$1.62	$1.70	$1.62	$1.64	$1.64	153,874
2023-02-03	$1.66	$1.70	$1.63	$1.64	$1.64	226,749
2023-02-02	$1.62	$1.70	$1.60	$1.65	$1.65	653,759
2023-02-01	$1.67	$1.70	$1.61	$1.63	$1.63	706,605
2023-01-31	$1.67	$1.73	$1.62	$1.62	$1.62	198,432
2023-01-30	$1.68	$1.76	$1.63	$1.65	$1.65	309,027
2023-01-27	$1.70	$1.80	$1.62	$1.63	$1.63	692,419
2023-01-26	$1.88	$1.88	$1.67	$1.75	$1.75	562,272
2023-01-25	$1.88	$1.94	$1.80	$1.87	$1.87	234,713
2023-01-24	$1.98	$2.05	$1.91	$1.94	$1.94	235,394
2023-01-23	$2.07	$2.07	$1.88	$1.97	$1.97	422,620
2023-01-20	$2.02	$2.15	$2.00	$2.06	$2.06	208,478
2023-01-19	$2.09	$2.14	$1.95	$2.02	$2.02	86,709
2023-01-18	$2.17	$2.20	$2.11	$2.12	$2.12	111,483
2023-01-17	$2.19	$2.20	$2.13	$2.13	$2.13	45,582
2023-01-13	$2.09	$2.20	$2.05	$2.18	$2.18	104,763
2023-01-12	$2.19	$2.23	$2.12	$2.14	$2.14	47,671
2023-01-11	$1.97	$2.25	$1.97	$2.21	$2.21	146,790
2023-01-10	$2.05	$2.07	$2.00	$2.00	$2.00	23,119
2023-01-09	$2.02	$2.10	$1.99	$2.02	$2.02	61,879
2023-01-06	$1.97	$2.04	$1.83	$1.98	$1.98	87,807
2023-01-05	$1.80	$2.00	$1.80	$1.94	$1.94	148,321
2023-01-04	$1.80	$1.85	$1.80	$1.84	$1.84	56,077
2023-01-03	$1.77	$1.88	$1.75	$1.78	$1.78	64,216
2022-12-30	$1.47	$1.81	$1.46	$1.81	$1.81	288,809
2022-12-29	$1.54	$1.62	$1.47	$1.51	$1.51	171,542
2022-12-28	$1.65	$1.72	$1.48	$1.48	$1.48	236,040
2022-12-27	$1.76	$1.82	$1.67	$1.68	$1.68	99,475
2022-12-23	$1.76	$1.83	$1.76	$1.80	$1.80	81,817
2022-12-22	$1.76	$1.86	$1.75	$1.80	$1.80	87,757
2022-12-21	$1.86	$1.98	$1.76	$1.81	$1.81	129,023
2022-12-20	$1.75	$1.90	$1.75	$1.82	$1.82	141,729
2022-12-19	$1.88	$1.88	$1.76	$1.77	$1.77	143,055
2022-12-16	$1.88	$1.91	$1.82	$1.83	$1.83	201,937
2022-12-15	$2.02	$2.07	$1.90	$1.90	$1.90	133,125
2022-12-14	$2.08	$2.18	$1.95	$1.99	$1.99	188,179
2022-12-13	$2.19	$2.23	$1.92	$1.94	$1.94	143,285
2022-12-12	$2.09	$2.17	$2.08	$2.09	$2.09	73,718
2022-12-09	$2.06	$2.25	$2.01	$2.09	$2.09	122,209
2022-12-08	$2.14	$2.14	$2.01	$2.06	$2.06	57,867
2022-12-07	$2.08	$2.18	$1.97	$2.14	$2.14	113,816
2022-12-06	$2.13	$2.19	$2.07	$2.08	$2.08	75,791
2022-12-05	$2.12	$2.25	$2.12	$2.16	$2.16	87,697
2022-12-02	$2.20	$2.20	$2.11	$2.18	$2.18	83,124
2022-12-01	$2.26	$2.34	$2.18	$2.20	$2.20	91,304
2022-11-30	$2.24	$2.26	$2.21	$2.26	$2.26	27,627
2022-11-29	$2.21	$2.27	$2.12	$2.20	$2.20	77,974
2022-11-28	$2.49	$2.49	$2.28	$2.30	$2.30	123,321
2022-11-25	$2.27	$2.46	$2.24	$2.46	$2.46	104,670
2022-11-23	$2.10	$2.26	$2.07	$2.23	$2.23	75,847
2022-11-22	$2.04	$2.13	$2.04	$2.10	$2.10	62,569
2022-11-21	$2.00	$2.05	$1.97	$2.02	$2.02	121,554
2022-11-18	$2.09	$2.09	$2.03	$2.04	$2.04	20,252
2022-11-17	$2.01	$2.04	$2.00	$2.04	$2.04	46,463
2022-11-16	$1.95	$2.09	$1.92	$2.03	$2.03	261,199
2022-11-15	$2.02	$2.16	$1.87	$1.96	$1.96	567,082
2022-11-14	$2.01	$2.06	$2.01	$2.01	$2.01	106,307
2022-11-11	$1.95	$2.07	$1.95	$2.02	$2.02	81,056
2022-11-10	$2.03	$2.04	$1.95	$1.96	$1.96	145,968
2022-11-09	$2.03	$2.07	$1.89	$1.92	$1.92	219,341
2022-11-08	$2.13	$2.13	$2.01	$2.01	$2.01	225,603
2022-11-07	$2.23	$2.27	$2.00	$2.09	$2.09	166,633
2022-11-04	$2.23	$2.29	$2.19	$2.23	$2.23	82,689
2022-11-03	$2.35	$2.39	$2.23	$2.27	$2.27	127,495
2022-11-02	$2.38	$2.45	$2.36	$2.36	$2.36	104,095
2022-11-01	$2.36	$2.45	$2.33	$2.36	$2.36	112,340
2022-10-31	$2.35	$2.39	$2.31	$2.33	$2.33	84,390
2022-10-28	$2.35	$2.38	$2.33	$2.35	$2.35	41,551
2022-10-27	$2.37	$2.39	$2.33	$2.35	$2.35	53,700
2022-10-26	$2.39	$2.40	$2.32	$2.34	$2.34	133,580
2022-10-25	$2.39	$2.49	$2.36	$2.37	$2.37	156,081
2022-10-24	$2.41	$2.41	$2.33	$2.36	$2.36	47,143
2022-10-21	$2.38	$2.45	$2.32	$2.40	$2.40	121,494
2022-10-20	$2.37	$2.44	$2.36	$2.40	$2.40	85,672
2022-10-19	$2.38	$2.41	$2.36	$2.39	$2.39	42,473
2022-10-18	$2.45	$2.47	$2.35	$2.36	$2.36	155,145
2022-10-17	$2.57	$2.57	$2.40	$2.42	$2.42	83,367
2022-10-14	$2.54	$2.54	$2.42	$2.49	$2.49	55,434
2022-10-13	$2.45	$2.58	$2.40	$2.48	$2.48	51,371
2022-10-12	$2.56	$2.56	$2.46	$2.48	$2.48	65,443
2022-10-11	$2.60	$2.60	$2.50	$2.52	$2.52	37,227
2022-10-10	$2.63	$2.69	$2.50	$2.58	$2.58	63,587
2022-10-07	$2.61	$2.69	$2.56	$2.57	$2.57	62,821
2022-10-06	$2.58	$2.76	$2.58	$2.62	$2.62	85,183
2022-10-05	$2.60	$2.66	$2.58	$2.60	$2.60	17,979
2022-10-04	$2.58	$2.77	$2.55	$2.65	$2.65	136,355
2022-10-03	$2.51	$2.58	$2.45	$2.56	$2.56	77,027
2022-09-30	$2.53	$2.61	$2.46	$2.46	$2.46	87,922
2022-09-29	$2.58	$2.59	$2.47	$2.48	$2.48	97,945
2022-09-28	$2.49	$2.62	$2.44	$2.57	$2.57	55,193
2022-09-27	$2.58	$2.58	$2.44	$2.48	$2.48	62,419
2022-09-26	$2.59	$2.63	$2.45	$2.51	$2.51	66,222
2022-09-23	$2.53	$2.59	$2.43	$2.59	$2.59	121,965
2022-09-22	$2.50	$2.65	$2.44	$2.56	$2.56	91,335
2022-09-21	$2.49	$2.60	$2.46	$2.47	$2.47	48,108
2022-09-20	$2.55	$2.56	$2.41	$2.46	$2.46	141,876
2022-09-19	$2.43	$2.56	$2.41	$2.56	$2.56	88,451
2022-09-16	$2.48	$2.51	$2.40	$2.41	$2.41	237,899
2022-09-15	$2.56	$2.65	$2.48	$2.54	$2.54	99,778
2022-09-14	$2.59	$2.63	$2.49	$2.59	$2.59	108,728
2022-09-13	$2.60	$2.62	$2.52	$2.55	$2.55	63,731
2022-09-12	$2.65	$2.72	$2.65	$2.65	$2.65	47,238
2022-09-09	$2.79	$2.79	$2.58	$2.67	$2.67	93,905
2022-09-08	$2.54	$2.71	$2.45	$2.71	$2.71	84,439
2022-09-07	$2.49	$2.55	$2.44	$2.52	$2.52	57,516
2022-09-06	$2.50	$2.51	$2.39	$2.48	$2.48	72,433
2022-09-02	$2.46	$2.53	$2.43	$2.46	$2.46	109,081
2022-09-01	$2.42	$2.45	$2.38	$2.42	$2.42	93,786
2022-08-31	$2.59	$2.59	$2.36	$2.46	$2.46	244,567
2022-08-30	$2.55	$2.60	$2.50	$2.59	$2.59	67,874
2022-08-29	$2.52	$2.55	$2.45	$2.51	$2.51	105,770
2022-08-26	$2.76	$2.76	$2.52	$2.57	$2.57	91,756
2022-08-25	$2.55	$2.73	$2.54	$2.73	$2.73	98,082
2022-08-24	$2.47	$2.56	$2.43	$2.52	$2.52	83,842
2022-08-23	$2.61	$2.64	$2.43	$2.47	$2.47	169,132
2022-08-22	$2.60	$2.69	$2.50	$2.51	$2.51	183,576
2022-08-19	$2.75	$2.77	$2.62	$2.65	$2.65	216,948
2022-08-18	$2.75	$2.82	$2.75	$2.76	$2.76	97,145
2022-08-17	$2.88	$2.90	$2.76	$2.81	$2.81	70,452
2022-08-16	$2.93	$2.99	$2.89	$2.89	$2.89	137,617
2022-08-15	$2.99	$3.04	$2.90	$2.94	$2.94	123,937
2022-08-12	$2.91	$2.99	$2.90	$2.97	$2.97	47,826
2022-08-11	$2.98	$3.06	$2.88	$2.91	$2.91	81,771
2022-08-10	$2.81	$3.03	$2.79	$2.91	$2.91	191,091
2022-08-09	$2.85	$2.86	$2.70	$2.75	$2.75	211,578
2022-08-08	$2.90	$2.99	$2.80	$2.85	$2.85	196,151
2022-08-05	$2.88	$3.01	$2.82	$2.91	$2.91	256,285
2022-08-04	$2.97	$3.08	$2.81	$2.89	$2.89	440,298
2022-08-03	$3.39	$3.46	$3.29	$3.29	$3.29	135,204
2022-08-02	$3.20	$3.40	$3.15	$3.38	$3.38	157,667
2022-08-01	$3.44	$3.46	$3.17	$3.19	$3.19	190,460
2022-07-29	$3.70	$3.80	$3.49	$3.51	$3.51	193,202
2022-07-28	$3.58	$3.76	$3.57	$3.74	$3.74	186,098
2022-07-27	$3.50	$3.67	$3.46	$3.55	$3.55	374,221
2022-07-26	$3.51	$3.51	$3.31	$3.46	$3.46	179,656
2022-07-25	$3.49	$3.59	$3.44	$3.51	$3.51	153,974
2022-07-22	$3.50	$3.52	$3.35	$3.46	$3.46	172,307
2022-07-21	$3.47	$3.60	$3.42	$3.54	$3.54	128,560
2022-07-20	$3.42	$3.53	$3.40	$3.49	$3.49	244,176
2022-07-19	$3.33	$3.50	$3.32	$3.46	$3.46	174,873
2022-07-18	$3.20	$3.29	$3.14	$3.29	$3.29	143,331
2022-07-15	$3.02	$3.19	$2.94	$3.14	$3.14	188,353
2022-07-14	$2.95	$3.07	$2.88	$3.01	$3.01	161,242
2022-07-13	$2.88	$3.00	$2.81	$2.99	$2.99	102,700
2022-07-12	$2.66	$3.04	$2.66	$2.97	$2.97	156,098
2022-07-11	$2.90	$2.97	$2.73	$2.74	$2.74	114,102
2022-07-08	$2.86	$2.92	$2.74	$2.92	$2.92	120,888
2022-07-07	$2.71	$2.85	$2.71	$2.85	$2.85	240,875
2022-07-06	$2.73	$2.80	$2.66	$2.71	$2.71	157,334
2022-07-05	$2.71	$2.73	$2.58	$2.71	$2.71	213,870
2022-07-01	$2.65	$2.77	$2.61	$2.76	$2.76	181,656
2022-06-30	$2.67	$2.68	$2.50	$2.68	$2.68	393,163
2022-06-29	$2.77	$2.79	$2.65	$2.67	$2.67	201,898
2022-06-28	$2.88	$3.13	$2.77	$2.79	$2.79	261,813
2022-06-27	$3.00	$3.25	$2.88	$2.91	$2.91	753,622
2022-06-24	$2.45	$3.21	$2.43	$2.98	$2.98	5,060,653
2022-06-23	$2.32	$2.44	$2.13	$2.43	$2.43	728,186
2022-06-22	$2.35	$2.40	$2.26	$2.31	$2.31	319,119
2022-06-21	$2.63	$2.65	$2.38	$2.43	$2.43	750,409
2022-06-17	$2.61	$2.70	$2.48	$2.64	$2.64	444,177
2022-06-16	$2.78	$2.79	$2.56	$2.61	$2.61	487,403
2022-06-15	$2.77	$2.92	$2.77	$2.85	$2.85	363,940
2022-06-14	$2.75	$2.81	$2.68	$2.78	$2.78	272,902
2022-06-13	$2.77	$2.78	$2.55	$2.68	$2.68	372,542
2022-06-10	$2.92	$2.96	$2.80	$2.85	$2.85	252,741
2022-06-09	$3.05	$3.13	$2.94	$3.02	$3.02	316,679
2022-06-08	$3.32	$3.35	$3.11	$3.12	$3.12	246,124
2022-06-07	$3.14	$3.40	$3.04	$3.36	$3.36	382,126
2022-06-06	$3.11	$3.28	$2.97	$3.21	$3.21	414,000
2022-06-03	$2.82	$3.14	$2.76	$3.11	$3.11	643,981
2022-06-02	$2.75	$2.84	$2.74	$2.79	$2.79	295,442
2022-06-01	$2.91	$2.96	$2.66	$2.70	$2.70	465,286
2022-05-31	$3.04	$3.08	$2.94	$2.96	$2.96	265,442
2022-05-27	$3.15	$3.22	$3.10	$3.15	$3.15	239,399
2022-05-26	$2.91	$3.17	$2.90	$3.14	$3.14	340,537
2022-05-25	$2.90	$3.02	$2.76	$2.84	$2.84	401,303
2022-05-24	$2.94	$3.05	$2.84	$2.97	$2.97	290,389
2022-05-23	$3.04	$3.04	$2.91	$2.99	$2.99	222,460
2022-05-20	$3.08	$3.09	$2.82	$2.93	$2.93	328,086
2022-05-19	$3.11	$3.18	$2.97	$3.03	$3.03	624,056
2022-05-18	$3.35	$3.35	$3.06	$3.14	$3.14	491,693
2022-05-17	$3.32	$3.49	$3.30	$3.35	$3.35	250,854
2022-05-16	$3.29	$3.38	$3.19	$3.25	$3.25	282,299
2022-05-13	$3.23	$3.37	$3.17	$3.34	$3.34	404,460
2022-05-12	$3.02	$3.27	$2.91	$3.11	$3.11	847,361
2022-05-11	$3.03	$3.08	$2.92	$3.00	$3.00	439,242
2022-05-10	$2.73	$3.08	$2.73	$3.03	$3.03	539,285
2022-05-09	$3.10	$3.11	$2.54	$2.63	$2.63	723,000
2022-05-06	$3.34	$3.34	$2.95	$3.08	$3.08	557,332
2022-05-05	$3.55	$3.61	$3.33	$3.44	$3.44	268,392
2022-05-04	$3.50	$3.69	$3.46	$3.68	$3.68	307,343
2022-05-03	$3.42	$3.60	$3.37	$3.56	$3.56	383,622
2022-05-02	$3.31	$3.50	$3.26	$3.43	$3.43	575,704
2022-04-29	$3.29	$3.47	$3.27	$3.31	$3.31	326,132
2022-04-28	$3.17	$3.32	$3.08	$3.28	$3.28	285,463
2022-04-27	$3.15	$3.18	$2.96	$3.07	$3.07	545,105
2022-04-26	$3.25	$3.27	$3.07	$3.12	$3.12	530,252
2022-04-25	$3.20	$3.34	$3.13	$3.25	$3.25	361,636
2022-04-22	$3.30	$3.33	$3.17	$3.18	$3.18	323,774
2022-04-21	$3.40	$3.48	$3.26	$3.29	$3.29	251,119
2022-04-20	$3.29	$3.62	$3.28	$3.37	$3.37	507,977
2022-04-19	$3.17	$3.35	$3.16	$3.23	$3.23	352,570
2022-04-18	$3.38	$3.39	$3.16	$3.17	$3.17	416,180
2022-04-14	$3.35	$3.43	$3.26	$3.40	$3.40	258,389
2022-04-13	$3.25	$3.44	$3.25	$3.31	$3.31	414,669
2022-04-12	$3.37	$3.49	$3.21	$3.27	$3.27	635,512
2022-04-11	$3.42	$3.42	$3.21	$3.33	$3.33	618,068
2022-04-08	$3.69	$3.69	$3.40	$3.41	$3.41	622,137
2022-04-07	$3.70	$3.82	$3.59	$3.72	$3.72	324,203
2022-04-06	$3.81	$3.81	$3.59	$3.71	$3.71	377,669
2022-04-05	$3.93	$3.94	$3.56	$3.76	$3.76	999,205
2022-04-04	$4.18	$4.40	$3.91	$3.91	$3.91	1,029,064
2022-04-01	$3.90	$5.44	$3.64	$4.18	$4.18	17,936,272
2022-03-31	$4.02	$4.02	$3.76	$3.88	$3.88	341,002
2022-03-30	$4.24	$4.25	$3.97	$4.04	$4.04	304,429
2022-03-29	$4.14	$4.34	$4.14	$4.25	$4.25	203,001
2022-03-28	$4.06	$4.20	$4.05	$4.16	$4.16	208,519
2022-03-25	$4.12	$4.15	$4.00	$4.10	$4.10	466,729
2022-03-24	$4.35	$4.36	$4.09	$4.12	$4.12	187,552
2022-03-23	$4.45	$4.46	$4.25	$4.35	$4.35	216,923
2022-03-22	$4.64	$4.73	$4.50	$4.52	$4.52	155,445
2022-03-21	$4.83	$4.84	$4.54	$4.66	$4.66	172,523
2022-03-18	$4.70	$4.83	$4.54	$4.83	$4.83	311,539
2022-03-17	$4.74	$4.75	$4.61	$4.68	$4.68	245,764
2022-03-16	$4.28	$4.90	$4.28	$4.80	$4.80	545,840
2022-03-15	$4.14	$4.34	$4.14	$4.26	$4.26	178,141
2022-03-14	$4.26	$4.26	$4.07	$4.18	$4.18	220,736
2022-03-11	$4.33	$4.39	$4.21	$4.25	$4.25	219,980
2022-03-10	$4.34	$4.38	$4.23	$4.29	$4.29	125,691
2022-03-09	$4.26	$4.49	$4.26	$4.36	$4.36	199,578
2022-03-08	$4.20	$4.31	$4.02	$4.19	$4.19	256,788
2022-03-07	$4.31	$4.31	$4.07	$4.12	$4.12	392,053
2022-03-04	$4.31	$4.33	$4.08	$4.26	$4.26	261,934
2022-03-03	$4.39	$4.44	$4.26	$4.36	$4.36	369,835
2022-03-02	$4.44	$4.53	$4.38	$4.42	$4.42	288,111
2022-03-01	$4.56	$4.60	$4.35	$4.39	$4.39	496,988
2022-02-28	$4.30	$4.54	$4.25	$4.54	$4.54	583,295
2022-02-25	$4.07	$4.46	$4.07	$4.32	$4.32	459,755
2022-02-24	$3.76	$4.10	$3.76	$4.09	$4.09	622,396
2022-02-23	$3.95	$3.98	$3.77	$3.91	$3.91	319,780
2022-02-22	$4.24	$4.35	$3.87	$3.91	$3.91	678,056
2022-02-18	$4.09	$4.29	$4.02	$4.25	$4.25	557,563
2022-02-17	$3.57	$4.12	$3.57	$4.11	$4.11	1,072,089
2022-02-16	$3.57	$3.57	$3.36	$3.47	$3.47	589,336
2022-02-15	$3.69	$3.75	$3.50	$3.54	$3.54	739,211
2022-02-14	$3.50	$3.92	$3.48	$3.57	$3.57	874,115
2022-02-11	$3.68	$3.71	$3.42	$3.53	$3.53	845,515
2022-02-10	$3.31	$4.16	$3.07	$3.72	$3.72	2,133,468
2022-02-09	$4.39	$4.54	$4.28	$4.42	$4.42	411,363
2022-02-08	$4.16	$4.31	$4.15	$4.28	$4.28	355,952
2022-02-07	$4.14	$4.20	$4.05	$4.12	$4.12	257,345
2022-02-04	$4.26	$4.35	$4.07	$4.12	$4.12	423,220
2022-02-03	$4.40	$4.56	$4.24	$4.26	$4.26	541,471
2022-02-02	$4.63	$4.67	$4.38	$4.45	$4.45	286,153
2022-02-01	$4.57	$4.75	$4.52	$4.55	$4.55	296,385
2022-01-31	$4.25	$4.58	$4.25	$4.51	$4.51	272,736
2022-01-28	$4.30	$4.47	$4.13	$4.29	$4.29	220,768
2022-01-27	$4.60	$4.61	$4.25	$4.29	$4.29	179,783
2022-01-26	$4.82	$4.90	$4.52	$4.54	$4.54	142,480
2022-01-25	$4.65	$4.79	$4.57	$4.71	$4.71	196,170
2022-01-24	$4.81	$4.81	$4.55	$4.66	$4.66	404,717
2022-01-21	$4.93	$5.04	$4.77	$4.81	$4.81	182,323
2022-01-20	$5.08	$5.24	$4.94	$4.96	$4.96	219,515
2022-01-19	$5.07	$5.16	$4.96	$5.05	$5.05	204,755
2022-01-18	$5.07	$5.17	$5.03	$5.06	$5.06	127,799
2022-01-14	$5.15	$5.22	$5.02	$5.20	$5.20	156,143
2022-01-13	$5.24	$5.32	$5.17	$5.21	$5.21	120,494
2022-01-12	$5.32	$5.38	$5.11	$5.17	$5.17	146,621
2022-01-11	$5.19	$5.35	$5.10	$5.31	$5.31	163,383
2022-01-10	$5.20	$5.22	$4.96	$5.17	$5.17	145,498
2022-01-07	$5.25	$5.39	$5.07	$5.26	$5.26	204,908
2022-01-06	$5.45	$5.59	$5.29	$5.33	$5.33	472,679
2022-01-05	$6.00	$6.29	$5.62	$5.66	$5.66	327,040
2022-01-04	$5.93	$6.23	$5.93	$6.11	$6.11	466,847
2022-01-03	$5.92	$6.14	$5.86	$5.96	$5.96	454,572
2021-12-31	$5.68	$5.94	$5.68	$5.87	$5.87	303,493
2021-12-30	$5.93	$6.02	$5.77	$5.90	$5.90	288,372
2021-12-29	$5.65	$6.06	$5.63	$6.00	$6.00	752,328
2021-12-28	$5.43	$5.78	$5.42	$5.63	$5.63	406,748
2021-12-27	$5.11	$5.50	$5.10	$5.48	$5.48	364,656
2021-12-23	$4.91	$5.33	$4.91	$5.11	$5.11	250,102
2021-12-22	$4.75	$4.93	$4.71	$4.91	$4.91	346,899
2021-12-21	$4.83	$4.94	$4.68	$4.73	$4.73	490,540
2021-12-20	$4.89	$4.92	$4.60	$4.80	$4.80	357,004
2021-12-17	$4.71	$5.08	$4.62	$5.02	$5.02	453,082
2021-12-16	$5.05	$5.17	$4.74	$4.76	$4.76	307,398
2021-12-15	$5.04	$5.17	$4.83	$5.06	$5.06	322,598
2021-12-14	$5.27	$5.44	$5.00	$5.06	$5.06	440,377
2021-12-13	$6.01	$6.18	$5.21	$5.27	$5.27	658,341
2021-12-10	$6.20	$6.48	$6.04	$6.08	$6.08	222,279
2021-12-09	$6.33	$6.53	$6.14	$6.18	$6.18	238,914
2021-12-08	$6.17	$6.37	$6.00	$6.33	$6.33	292,540
2021-12-07	$6.09	$6.39	$6.05	$6.13	$6.13	390,893
2021-12-06	$6.80	$6.80	$5.94	$6.01	$6.01	637,760
2021-12-03	$6.82	$6.85	$6.57	$6.78	$6.78	169,287
2021-12-02	$6.98	$7.14	$6.76	$6.80	$6.80	371,242
2021-12-01	$8.09	$8.18	$7.31	$7.34	$7.34	118,349
2021-11-30	$8.04	$8.07	$7.77	$7.86	$7.86	170,556
2021-11-29	$8.23	$8.40	$8.12	$8.16	$8.16	106,306
2021-11-26	$8.25	$8.43	$8.15	$8.25	$8.25	123,382
2021-11-24	$8.61	$8.69	$8.49	$8.65	$8.65	73,462
2021-11-23	$8.84	$8.90	$8.66	$8.69	$8.69	69,356
2021-11-22	$8.85	$9.11	$8.82	$8.83	$8.83	253,334
2021-11-19	$8.65	$8.92	$8.63	$8.84	$8.84	95,675
2021-11-18	$8.86	$8.92	$8.68	$8.79	$8.79	99,946
2021-11-17	$8.75	$8.93	$8.60	$8.84	$8.84	132,483
2021-11-16	$8.81	$8.90	$8.76	$8.83	$8.83	92,586
2021-11-15	$8.82	$8.83	$8.50	$8.79	$8.79	130,772
2021-11-12	$8.52	$8.84	$8.47	$8.70	$8.70	109,322
2021-11-11	$8.38	$8.83	$8.34	$8.46	$8.46	168,292
2021-11-10	$8.25	$8.42	$8.16	$8.42	$8.42	169,025
2021-11-09	$8.27	$8.33	$8.15	$8.28	$8.28	68,597
2021-11-08	$8.01	$8.39	$8.00	$8.30	$8.30	127,491
2021-11-05	$8.35	$8.38	$7.95	$7.95	$7.95	181,727
2021-11-04	$8.36	$8.46	$8.19	$8.23	$8.23	94,519
2021-11-03	$8.03	$8.44	$8.00	$8.41	$8.41	242,079
2021-11-02	$7.75	$8.14	$7.52	$8.09	$8.09	279,618
2021-11-01	$7.75	$7.84	$7.62	$7.80	$7.80	385,800
2021-10-29	$7.85	$7.86	$7.55	$7.57	$7.57	195,538
2021-10-28	$7.70	$8.06	$7.67	$7.93	$7.93	188,077
2021-10-27	$7.62	$7.73	$7.50	$7.58	$7.58	146,192
2021-10-26	$7.64	$7.86	$7.60	$7.63	$7.63	192,645
2021-10-25	$8.00	$8.01	$7.52	$7.64	$7.64	441,331
2021-10-22	$8.17	$8.57	$7.58	$8.01	$8.01	835,252
2021-10-21	$9.22	$9.40	$9.12	$9.29	$9.29	137,182
2021-10-20	$9.04	$9.24	$8.85	$9.23	$9.23	122,137
2021-10-19	$9.03	$9.11	$8.91	$9.03	$9.03	71,718
2021-10-18	$8.79	$9.09	$8.62	$9.01	$9.01	137,015
2021-10-15	$8.87	$9.09	$8.60	$8.93	$8.93	238,524
2021-10-14	$8.69	$8.89	$8.65	$8.67	$8.67	127,047
2021-10-13	$8.50	$8.65	$8.42	$8.60	$8.60	62,433
2021-10-12	$8.45	$8.47	$8.34	$8.47	$8.47	187,857
2021-10-11	$8.61	$8.61	$8.35	$8.42	$8.42	236,654
2021-10-08	$8.72	$8.84	$8.55	$8.61	$8.61	63,084
2021-10-07	$8.83	$9.00	$8.69	$8.71	$8.71	86,266
2021-10-06	$8.52	$8.77	$8.45	$8.76	$8.76	157,629
2021-10-05	$8.70	$8.70	$8.32	$8.65	$8.65	284,364
2021-10-04	$8.69	$8.89	$8.59	$8.64	$8.64	105,738
2021-10-01	$8.75	$8.81	$8.58	$8.73	$8.73	119,149
2021-09-30	$8.81	$8.83	$8.60	$8.63	$8.63	76,287
2021-09-29	$8.88	$9.02	$8.71	$8.75	$8.75	105,278
2021-09-28	$8.99	$9.11	$8.90	$8.90	$8.90	55,591
2021-09-27	$8.98	$9.25	$8.98	$9.08	$9.08	190,746
2021-09-24	$8.81	$9.15	$8.72	$8.88	$8.88	156,735
2021-09-23	$8.76	$8.88	$8.70	$8.81	$8.81	58,927
2021-09-22	$8.82	$8.95	$8.60	$8.62	$8.62	112,246
2021-09-21	$8.76	$8.89	$8.62	$8.77	$8.77	86,007
2021-09-20	$8.47	$8.65	$8.29	$8.61	$8.61	133,103
2021-09-17	$8.75	$8.99	$8.51	$8.59	$8.59	284,186
2021-09-16	$8.68	$8.80	$8.58	$8.70	$8.70	83,561
2021-09-15	$8.28	$8.79	$8.28	$8.64	$8.64	152,277
2021-09-14	$8.83	$8.83	$8.35	$8.36	$8.36	117,659
2021-09-13	$8.60	$8.85	$8.49	$8.80	$8.80	97,319
2021-09-10	$8.78	$8.91	$8.55	$8.56	$8.56	74,053
2021-09-09	$8.79	$8.84	$8.43	$8.66	$8.66	269,437
2021-09-08	$9.14	$9.14	$8.78	$8.89	$8.89	106,634
2021-09-07	$8.90	$9.22	$8.81	$9.12	$9.12	83,371
2021-09-03	$9.16	$9.23	$8.90	$8.92	$8.92	79,929
2021-09-02	$8.92	$9.15	$8.86	$9.11	$9.11	198,774
2021-09-01	$8.79	$8.92	$8.61	$8.81	$8.81	104,414
2021-08-31	$9.03	$9.03	$8.66	$8.74	$8.74	114,328
2021-08-30	$8.72	$9.02	$8.72	$8.97	$8.97	147,311
2021-08-27	$8.70	$8.96	$8.70	$8.81	$8.81	151,133
2021-08-26	$8.75	$8.82	$8.58	$8.67	$8.67	76,979
2021-08-25	$9.04	$9.05	$8.79	$8.80	$8.80	114,507
2021-08-24	$8.95	$9.10	$8.87	$8.97	$8.97	108,555
2021-08-23	$8.79	$9.20	$8.75	$8.98	$8.98	136,302
2021-08-20	$8.46	$8.87	$8.46	$8.82	$8.82	153,126
2021-08-19	$8.52	$8.64	$8.31	$8.52	$8.52	115,794
2021-08-18	$8.75	$8.96	$8.67	$8.68	$8.68	92,117
2021-08-17	$8.91	$8.97	$8.62	$8.73	$8.73	81,975
2021-08-16	$8.71	$9.12	$8.62	$8.93	$8.93	115,716
2021-08-13	$8.95	$8.99	$8.79	$8.83	$8.83	55,470
2021-08-12	$9.05	$9.15	$8.91	$8.96	$8.96	177,301
2021-08-11	$8.78	$9.00	$8.69	$9.00	$9.00	208,325
2021-08-10	$8.63	$8.90	$8.62	$8.77	$8.77	130,402
2021-08-09	$8.78	$8.90	$8.66	$8.68	$8.68	87,742
2021-08-06	$8.70	$8.81	$8.61	$8.77	$8.77	84,964
2021-08-05	$8.66	$8.81	$8.45	$8.54	$8.54	98,723
2021-08-04	$8.55	$8.63	$8.32	$8.56	$8.56	132,964
2021-08-03	$8.66	$8.76	$8.54	$8.69	$8.69	201,565
2021-08-02	$8.74	$8.98	$8.57	$8.63	$8.63	124,540
2021-07-30	$8.83	$8.98	$8.65	$8.73	$8.73	153,733
2021-07-29	$8.57	$8.97	$8.56	$8.87	$8.87	228,631
2021-07-28	$8.19	$8.51	$8.15	$8.42	$8.42	138,012
2021-07-27	$8.22	$8.34	$8.11	$8.21	$8.21	119,355
2021-07-26	$8.62	$8.79	$8.27	$8.30	$8.30	200,363
2021-07-23	$8.16	$8.75	$7.84	$8.59	$8.59	433,805
2021-07-22	$8.67	$8.74	$8.36	$8.63	$8.63	164,143
2021-07-21	$8.51	$8.77	$8.47	$8.69	$8.69	167,418
2021-07-20	$8.27	$8.54	$8.13	$8.40	$8.40	185,534
2021-07-19	$8.25	$8.34	$7.99	$8.21	$8.21	195,719
2021-07-16	$8.86	$8.87	$8.31	$8.51	$8.51	297,872
2021-07-15	$8.65	$8.76	$8.50	$8.73	$8.73	259,619
2021-07-14	$8.85	$9.00	$8.71	$8.77	$8.77	187,696
2021-07-13	$8.73	$8.84	$8.67	$8.75	$8.75	202,551
2021-07-12	$8.65	$8.74	$8.35	$8.73	$8.73	373,321
2021-07-09	$8.17	$8.68	$8.09	$8.65	$8.65	361,014
2021-07-08	$7.97	$8.14	$7.58	$7.98	$7.98	334,217
2021-07-07	$8.11	$8.41	$8.03	$8.08	$8.08	260,857
2021-07-06	$8.29	$8.43	$7.98	$8.18	$8.18	345,041
2021-07-02	$8.49	$8.49	$8.24	$8.35	$8.35	312,379
2021-07-01	$8.63	$8.89	$8.45	$8.53	$8.53	374,764
2021-06-30	$8.77	$8.86	$8.36	$8.60	$8.60	709,142
2021-06-29	$9.32	$9.48	$9.22	$9.40	$9.40	141,368
2021-06-28	$9.15	$9.49	$8.97	$9.37	$9.37	181,106
2021-06-25	$9.76	$9.81	$9.08	$9.15	$9.15	728,855
2021-06-24	$9.69	$9.85	$9.63	$9.68	$9.68	134,879
2021-06-23	$9.84	$9.96	$9.62	$9.65	$9.65	186,526
2021-06-22	$9.63	$9.83	$9.51	$9.83	$9.83	142,501
2021-06-21	$9.64	$9.88	$9.57	$9.62	$9.62	253,408
2021-06-18	$9.07	$9.70	$8.92	$9.57	$9.57	400,207
2021-06-17	$10.20	$10.40	$8.97	$9.06	$9.06	594,254
2021-06-16	$10.29	$10.51	$10.05	$10.27	$10.27	134,160
2021-06-15	$10.18	$10.47	$10.13	$10.36	$10.36	116,195
2021-06-14	$10.49	$10.71	$9.92	$10.16	$10.16	199,343
2021-06-11	$10.43	$10.62	$10.37	$10.40	$10.40	139,251
2021-06-10	$11.06	$11.06	$10.36	$10.39	$10.39	144,826
2021-06-09	$10.92	$11.20	$10.82	$10.97	$10.97	145,457
2021-06-08	$10.69	$10.94	$10.55	$10.92	$10.92	151,786
2021-06-07	$10.93	$10.96	$10.63	$10.70	$10.70	204,690
2021-06-04	$11.33	$11.55	$10.71	$10.79	$10.79	245,738
2021-06-03	$11.38	$11.46	$11.20	$11.32	$11.32	160,184
2021-06-02	$11.94	$12.05	$11.28	$11.37	$11.37	236,221
2021-06-01	$11.50	$11.99	$11.42	$11.79	$11.79	267,113
2021-05-28	$11.23	$11.32	$10.91	$11.24	$11.24	138,999
2021-05-27	$11.13	$11.29	$11.03	$11.06	$11.06	139,351
2021-05-26	$10.73	$10.98	$10.50	$10.96	$10.96	127,139
2021-05-25	$11.09	$11.39	$10.78	$10.78	$10.78	162,536
2021-05-24	$11.03	$11.39	$11.00	$11.11	$11.11	166,945
2021-05-21	$10.97	$11.07	$10.75	$11.00	$11.00	195,354
2021-05-20	$10.80	$11.03	$10.61	$10.83	$10.83	291,281
2021-05-19	$10.65	$10.78	$10.29	$10.76	$10.76	155,345
2021-05-18	$11.10	$11.10	$10.66	$10.75	$10.75	170,498
2021-05-17	$11.15	$11.23	$10.93	$11.02	$11.02	101,712
2021-05-14	$11.03	$11.25	$10.87	$11.21	$11.21	152,155
2021-05-13	$10.56	$11.05	$10.56	$10.94	$10.94	135,055
2021-05-12	$11.04	$11.23	$10.53	$10.54	$10.54	193,382
2021-05-11	$11.03	$11.28	$10.88	$11.02	$11.02	195,800
2021-05-10	$11.23	$11.42	$11.09	$11.18	$11.18	187,921
2021-05-07	$10.84	$11.14	$10.61	$11.12	$11.12	337,496
2021-05-06	$10.81	$10.95	$10.40	$10.73	$10.73	180,793
2021-05-05	$10.68	$10.92	$10.51	$10.79	$10.79	191,300
2021-05-04	$10.47	$10.89	$10.33	$10.62	$10.62	206,829
2021-05-03	$10.32	$10.80	$10.24	$10.58	$10.58	250,752
2021-04-30	$10.30	$10.48	$10.12	$10.24	$10.24	260,843
2021-04-29	$10.17	$10.47	$10.05	$10.43	$10.43	204,376
2021-04-28	$9.95	$10.18	$9.73	$10.00	$10.00	247,347
2021-04-27	$9.67	$10.09	$9.51	$9.92	$9.92	244,951
2021-04-26	$9.94	$9.94	$9.46	$9.60	$9.60	443,530
2021-04-23	$9.00	$10.22	$8.30	$10.03	$10.03	735,445
2021-04-22	$10.19	$10.35	$9.70	$9.79	$9.79	607,747
2021-04-21	$10.61	$10.77	$10.19	$10.24	$10.24	344,554
2021-04-20	$10.99	$11.13	$10.41	$10.58	$10.58	192,406
2021-04-19	$11.18	$11.23	$10.85	$10.97	$10.97	258,899
2021-04-16	$11.40	$11.86	$11.13	$11.21	$11.21	183,410
2021-04-15	$11.08	$11.28	$10.91	$11.28	$11.28	210,940
2021-04-14	$11.13	$11.21	$10.94	$11.09	$11.09	236,974
2021-04-13	$11.63	$11.63	$11.16	$11.22	$11.22	222,444
2021-04-12	$11.56	$11.96	$11.55	$11.74	$11.74	195,994
2021-04-09	$11.31	$11.98	$11.23	$11.64	$11.64	247,309
2021-04-08	$11.35	$11.49	$11.00	$11.19	$11.19	242,127
2021-04-07	$11.89	$11.89	$11.33	$11.40	$11.40	294,820
2021-04-06	$11.86	$12.17	$11.62	$11.69	$11.69	375,391
2021-04-05	$12.08	$12.19	$11.88	$11.94	$11.94	413,562
2021-04-01	$11.75	$12.00	$11.48	$11.90	$11.90	254,740
2021-03-31	$12.02	$12.33	$11.66	$11.75	$11.75	535,965
2021-03-30	$11.41	$11.96	$11.37	$11.88	$11.88	281,590
2021-03-29	$11.50	$12.05	$11.14	$11.44	$11.44	361,727
2021-03-26	$10.88	$11.68	$10.88	$11.54	$11.54	255,222
2021-03-25	$10.49	$10.95	$10.33	$10.75	$10.75	233,073
2021-03-24	$10.62	$11.16	$10.58	$10.62	$10.62	202,515
2021-03-23	$10.95	$11.14	$10.32	$10.44	$10.44	200,271
2021-03-22	$11.30	$11.39	$10.91	$10.99	$10.99	218,923
2021-03-19	$11.52	$11.64	$11.16	$11.23	$11.23	638,448
2021-03-18	$11.30	$11.83	$11.28	$11.50	$11.50	501,337
2021-03-17	$10.94	$11.37	$10.75	$11.32	$11.32	348,094
2021-03-16	$10.96	$11.12	$10.66	$10.95	$10.95	159,699
2021-03-15	$11.50	$11.66	$10.82	$10.97	$10.97	300,260
2021-03-12	$11.25	$11.44	$11.17	$11.39	$11.39	644,860
2021-03-11	$10.97	$11.24	$10.83	$11.18	$11.18	371,902
2021-03-10	$10.79	$11.04	$10.75	$10.96	$10.96	337,978
2021-03-09	$10.57	$10.87	$10.50	$10.64	$10.64	297,855
2021-03-08	$10.25	$10.75	$10.22	$10.43	$10.43	309,262
2021-03-05	$10.27	$10.29	$9.65	$10.25	$10.25	331,857
2021-03-04	$11.03	$11.03	$9.96	$10.09	$10.09	763,246
2021-03-03	$9.90	$10.70	$9.90	$10.31	$10.31	559,462
2021-03-02	$10.00	$10.20	$9.83	$9.89	$9.89	372,472
2021-03-01	$9.58	$10.03	$9.50	$9.84	$9.84	293,399
2021-02-26	$9.47	$9.62	$9.17	$9.25	$9.25	264,940
2021-02-25	$9.59	$9.81	$9.39	$9.42	$9.42	299,335
2021-02-24	$9.54	$9.80	$9.41	$9.59	$9.59	267,147
2021-02-23	$9.71	$9.71	$9.10	$9.40	$9.40	326,720
2021-02-22	$9.52	$10.24	$9.41	$9.71	$9.71	603,948
2021-02-19	$9.58	$9.70	$9.46	$9.59	$9.59	247,472
2021-02-18	$9.50	$9.65	$9.14	$9.50	$9.50	243,241
2021-02-17	$9.60	$9.68	$9.01	$9.50	$9.50	371,967
2021-02-16	$9.61	$9.75	$9.30	$9.56	$9.56	494,873
2021-02-12	$9.37	$9.54	$9.31	$9.35	$9.35	203,553
2021-02-11	$9.51	$9.56	$8.96	$9.28	$9.28	356,114
2021-02-10	$9.53	$9.80	$9.15	$9.44	$9.44	441,169
2021-02-09	$9.00	$9.55	$9.00	$9.49	$9.49	544,673
2021-02-08	$8.52	$8.97	$8.50	$8.87	$8.87	394,104
2021-02-05	$8.51	$8.72	$8.27	$8.51	$8.51	419,621
2021-02-04	$7.95	$8.50	$7.87	$8.44	$8.44	502,780
2021-02-03	$7.72	$7.92	$7.48	$7.80	$7.80	305,920
2021-02-02	$7.59	$7.94	$7.50	$7.69	$7.69	446,574
2021-02-01	$6.99	$7.52	$6.93	$7.50	$7.50	541,420
2021-01-29	$7.39	$7.39	$6.54	$6.75	$6.75	691,242
2021-01-28	$7.12	$7.30	$6.82	$6.93	$6.93	349,250
2021-01-27	$7.52	$7.52	$7.02	$7.07	$7.07	383,489
2021-01-26	$7.89	$7.89	$7.52	$7.55	$7.55	242,254
2021-01-25	$7.95	$8.09	$7.80	$7.83	$7.83	279,142
2021-01-22	$8.18	$8.24	$7.53	$8.09	$8.09	912,575
2021-01-21	$8.03	$9.65	$7.92	$8.87	$8.87	2,041,829
2021-01-20	$7.76	$8.12	$7.66	$7.97	$7.97	240,046
2021-01-19	$7.42	$7.99	$7.33	$7.79	$7.79	312,270
2021-01-15	$7.07	$7.52	$6.88	$7.33	$7.33	404,129
2021-01-14	$6.97	$7.42	$6.97	$7.19	$7.19	322,364
2021-01-13	$7.03	$7.07	$6.87	$6.95	$6.95	141,009
2021-01-12	$6.69	$7.13	$6.69	$7.03	$7.03	384,477
2021-01-11	$7.23	$7.29	$6.83	$6.95	$6.95	257,937
2021-01-08	$7.25	$7.37	$7.21	$7.23	$7.23	174,696
2021-01-07	$7.29	$7.36	$7.06	$7.23	$7.23	221,462
2021-01-06	$6.83	$7.45	$6.83	$7.13	$7.13	451,605
2021-01-05	$6.62	$6.84	$6.47	$6.75	$6.75	223,925
2021-01-04	$6.90	$6.96	$6.60	$6.62	$6.62	199,571
2020-12-31	$6.69	$6.97	$6.68	$6.84	$6.84	222,681
2020-12-30	$6.84	$6.88	$6.67	$6.74	$6.74	281,632
2020-12-29	$6.91	$7.00	$6.76	$6.79	$6.79	250,412
2020-12-28	$7.00	$7.00	$6.60	$6.87	$6.87	276,897
2020-12-24	$7.01	$7.06	$6.82	$6.93	$6.93	115,191
2020-12-23	$6.98	$7.15	$6.93	$6.96	$6.96	265,016
2020-12-22	$6.92	$6.98	$6.78	$6.92	$6.92	163,168
2020-12-21	$6.85	$7.00	$6.75	$6.91	$6.91	179,968
2020-12-18	$6.83	$7.17	$6.80	$6.92	$6.92	317,810
2020-12-17	$6.88	$6.95	$6.78	$6.85	$6.85	145,678
2020-12-16	$6.93	$6.98	$6.80	$6.83	$6.83	211,281
2020-12-15	$6.80	$6.95	$6.67	$6.89	$6.89	229,767
2020-12-14	$7.13	$7.16	$6.79	$6.82	$6.82	414,014
2020-12-11	$7.13	$7.22	$7.01	$7.12	$7.12	187,578
2020-12-10	$6.96	$7.20	$6.87	$7.13	$7.13	492,603
2020-12-09	$7.26	$7.39	$6.97	$6.99	$6.99	761,112
2020-12-08	$7.21	$7.59	$7.13	$7.20	$7.20	368,188
2020-12-07	$7.14	$7.20	$6.73	$7.18	$7.18	387,071
2020-12-04	$7.00	$7.11	$6.62	$7.09	$7.09	697,311
2020-12-03	$7.34	$7.35	$6.91	$6.92	$6.92	411,881
2020-12-02	$7.69	$7.69	$7.23	$7.35	$7.35	276,493
2020-12-01	$7.57	$7.71	$7.45	$7.63	$7.63	299,316
2020-11-30	$7.72	$7.76	$7.41	$7.50	$7.50	241,858
2020-11-27	$7.71	$7.80	$7.53	$7.73	$7.73	126,279
2020-11-25	$7.77	$7.86	$7.49	$7.71	$7.71	244,560
2020-11-24	$7.67	$7.96	$7.40	$7.77	$7.77	389,458
2020-11-23	$8.23	$8.35	$7.35	$7.71	$7.71	921,720
2020-11-20	$8.14	$8.27	$8.05	$8.17	$8.17	187,949
2020-11-19	$7.96	$8.21	$7.80	$8.20	$8.20	266,758
2020-11-18	$7.84	$8.21	$7.84	$8.00	$8.00	438,513
2020-11-17	$7.86	$7.95	$7.49	$7.88	$7.88	201,087
2020-11-16	$7.83	$8.04	$7.79	$7.99	$7.99	275,066
2020-11-13	$7.40	$7.82	$7.40	$7.76	$7.76	279,360
2020-11-12	$7.45	$7.65	$7.23	$7.29	$7.29	186,280
2020-11-11	$7.74	$7.74	$7.25	$7.58	$7.58	416,703
2020-11-10	$7.38	$7.78	$7.26	$7.72	$7.72	343,155
2020-11-09	$7.67	$7.87	$7.13	$7.30	$7.30	427,073
2020-11-06	$7.39	$7.39	$7.08	$7.32	$7.32	278,868
2020-11-05	$7.23	$7.50	$7.16	$7.34	$7.34	291,404
2020-11-04	$7.17	$7.57	$7.03	$7.29	$7.29	276,772
2020-11-03	$7.05	$7.70	$7.05	$7.41	$7.41	353,540
2020-11-02	$7.09	$7.14	$6.72	$6.94	$6.94	487,251
2020-10-30	$6.79	$7.27	$6.79	$7.21	$7.21	841,154
2020-10-29	$6.45	$6.91	$6.27	$6.58	$6.58	848,192
2020-10-28	$6.35	$6.57	$6.18	$6.45	$6.45	744,131
2020-10-27	$6.65	$6.83	$6.45	$6.51	$6.51	448,054
2020-10-26	$7.09	$7.19	$6.46	$6.72	$6.72	1,144,277
2020-10-23	$7.80	$8.05	$7.02	$7.08	$7.08	1,667,556
2020-10-22	$9.44	$9.45	$9.18	$9.33	$9.33	498,367
2020-10-21	$9.40	$9.74	$9.27	$9.32	$9.32	313,480
2020-10-20	$9.14	$9.50	$8.96	$9.26	$9.26	257,447
2020-10-19	$10.21	$10.32	$9.13	$9.14	$9.14	548,826
2020-10-16	$10.79	$10.85	$10.03	$10.06	$10.06	371,250
2020-10-15	$10.40	$11.28	$10.10	$10.92	$10.92	756,571
2020-10-14	$10.35	$10.49	$9.97	$9.99	$9.99	256,344
2020-10-13	$9.97	$10.50	$9.89	$10.35	$10.35	183,282
2020-10-12	$9.93	$10.22	$9.85	$10.05	$10.05	317,284
2020-10-09	$9.93	$10.22	$9.82	$9.94	$9.94	133,234
2020-10-08	$9.60	$10.00	$9.59	$9.72	$9.72	233,837
2020-10-07	$9.27	$9.74	$9.27	$9.55	$9.55	257,713
2020-10-06	$9.07	$9.37	$8.95	$9.17	$9.17	216,566
2020-10-05	$8.61	$9.01	$8.60	$8.97	$8.97	219,639
2020-10-02	$8.17	$8.78	$8.06	$8.58	$8.58	192,593
2020-10-01	$8.22	$8.41	$8.16	$8.38	$8.38	123,929
2020-09-30	$8.44	$8.58	$8.25	$8.26	$8.26	238,029
2020-09-29	$8.50	$8.61	$8.39	$8.40	$8.40	125,101
2020-09-28	$8.39	$8.72	$8.39	$8.56	$8.56	169,643
2020-09-25	$8.00	$8.38	$8.00	$8.25	$8.25	259,668
2020-09-24	$8.03	$8.34	$7.88	$8.05	$8.05	252,247
2020-09-23	$7.75	$8.20	$7.75	$8.11	$8.11	381,345
2020-09-22	$7.79	$7.84	$7.45	$7.71	$7.71	168,418
2020-09-21	$7.62	$7.86	$7.31	$7.80	$7.80	347,212
2020-09-18	$7.98	$8.10	$7.69	$7.83	$7.83	775,761
2020-09-17	$8.19	$8.25	$7.96	$7.99	$7.99	310,786
2020-09-16	$8.40	$8.55	$8.29	$8.40	$8.40	309,472
2020-09-15	$8.20	$8.60	$8.18	$8.36	$8.36	264,035
2020-09-14	$8.58	$8.58	$7.87	$8.15	$8.15	548,288
2020-09-11	$9.21	$9.21	$8.39	$8.52	$8.52	385,723
2020-09-10	$9.53	$9.75	$8.97	$9.10	$9.10	376,896
2020-09-09	$9.10	$9.60	$9.10	$9.52	$9.52	288,698
2020-09-08	$8.89	$9.20	$8.57	$9.03	$9.03	540,148
2020-09-04	$9.04	$9.19	$8.66	$8.91	$8.91	268,726
2020-09-03	$9.33	$9.39	$8.87	$9.02	$9.02	527,631
2020-09-02	$9.67	$9.76	$9.23	$9.39	$9.39	546,672
2020-09-01	$9.40	$9.79	$9.15	$9.71	$9.71	343,621
2020-08-31	$10.12	$10.25	$9.32	$9.57	$9.57	509,623
2020-08-28	$10.12	$10.37	$9.94	$10.09	$10.09	456,240
2020-08-27	$10.12	$10.33	$10.03	$10.12	$10.12	221,599
2020-08-26	$10.27	$10.38	$10.01	$10.07	$10.07	350,892
2020-08-25	$11.15	$11.25	$10.17	$10.27	$10.27	601,248
2020-08-24	$10.77	$11.17	$10.65	$11.12	$11.12	614,203
2020-08-21	$10.81	$11.01	$10.53	$10.77	$10.77	334,309
2020-08-20	$10.50	$11.05	$10.40	$10.96	$10.96	292,376
2020-08-19	$10.40	$11.09	$10.29	$10.66	$10.66	456,115
2020-08-18	$10.68	$10.76	$10.16	$10.40	$10.40	589,914
2020-08-17	$11.25	$11.34	$10.61	$10.77	$10.77	624,486
2020-08-14	$10.69	$11.00	$10.55	$10.98	$10.98	739,540
2020-08-13	$10.58	$10.83	$10.42	$10.69	$10.69	726,412
2020-08-12	$10.64	$10.77	$10.35	$10.47	$10.47	682,132
2020-08-11	$10.08	$10.69	$10.01	$10.31	$10.31	779,513
2020-08-10	$9.45	$10.47	$9.43	$9.89	$9.89	1,360,606
2020-08-07	$9.07	$9.54	$9.07	$9.40	$9.40	761,186
2020-08-06	$9.55	$9.55	$8.84	$9.06	$9.06	374,083
2020-08-05	$9.47	$9.66	$9.28	$9.51	$9.51	494,604
2020-08-04	$9.32	$9.72	$9.26	$9.33	$9.33	415,961
2020-08-03	$9.41	$9.98	$9.09	$9.25	$9.25	556,698
2020-07-31	$9.98	$10.11	$9.03	$9.16	$9.16	862,956
2020-07-30	$9.00	$10.34	$8.84	$9.83	$9.83	1,871,626
2020-07-29	$8.05	$8.79	$7.43	$8.78	$8.78	1,961,198
2020-07-28	$7.09	$7.09	$6.72	$6.81	$6.81	286,097
2020-07-27	$7.09	$7.16	$6.87	$7.01	$7.01	291,067
2020-07-24	$7.19	$7.39	$7.05	$7.08	$7.08	186,621
2020-07-23	$7.34	$7.63	$7.21	$7.24	$7.24	416,986
2020-07-22	$7.30	$7.55	$7.30	$7.33	$7.33	638,340
2020-07-21	$6.73	$7.48	$6.70	$7.20	$7.20	1,845,338
2020-07-20	$6.59	$6.77	$6.53	$6.63	$6.63	156,991
2020-07-17	$6.61	$6.72	$6.52	$6.60	$6.60	191,100
2020-07-16	$6.33	$6.71	$6.33	$6.59	$6.59	335,500
2020-07-15	$6.48	$6.55	$6.35	$6.44	$6.44	214,000
2020-07-14	$6.14	$6.36	$6.07	$6.33	$6.33	152,100
2020-07-13	$6.42	$6.43	$6.08	$6.15	$6.15	284,100
2020-07-10	$6.24	$6.52	$6.23	$6.41	$6.41	269,200
2020-07-09	$5.83	$6.44	$5.83	$6.20	$6.20	221,600
2020-07-08	$6.39	$6.60	$5.98	$6.11	$6.11	412,900
2020-07-07	$6.36	$6.54	$6.26	$6.41	$6.41	512,700
2020-07-06	$6.22	$6.37	$6.14	$6.33	$6.33	320,500
2020-07-02	$5.90	$6.15	$5.89	$6.14	$6.14	181,800
2020-07-01	$6.03	$6.12	$5.74	$5.81	$5.81	156,400
2020-06-30	$5.75	$6.03	$5.75	$6.00	$6.00	191,800
2020-06-29	$6.05	$6.10	$5.65	$5.83	$5.83	189,000
2020-06-26	$5.79	$6.02	$5.72	$5.99	$5.99	364,395
2020-06-25	$5.77	$5.88	$5.62	$5.86	$5.86	123,833
2020-06-24	$5.80	$5.98	$5.77	$5.80	$5.80	110,503
2020-06-23	$5.96	$6.08	$5.88	$5.98	$5.98	169,253
2020-06-22	$5.77	$5.91	$5.69	$5.87	$5.87	115,162
2020-06-19	$5.91	$6.02	$5.71	$5.80	$5.80	278,390
2020-06-18	$5.74	$6.00	$5.65	$5.91	$5.91	163,038
2020-06-17	$5.65	$5.87	$5.53	$5.83	$5.83	130,840
2020-06-16	$5.58	$5.80	$5.43	$5.64	$5.64	171,589
2020-06-15	$5.23	$5.52	$5.18	$5.38	$5.38	128,769
2020-06-12	$5.87	$5.98	$5.27	$5.43	$5.43	105,130
2020-06-11	$5.45	$5.70	$5.21	$5.59	$5.59	244,320
2020-06-10	$5.82	$5.97	$5.66	$5.80	$5.80	121,355
2020-06-09	$5.80	$5.94	$5.62	$5.89	$5.89	137,427
2020-06-08	$6.05	$6.18	$5.85	$5.94	$5.94	290,165
2020-06-05	$5.95	$6.05	$5.80	$5.95	$5.95	298,601
2020-06-04	$5.47	$5.86	$5.44	$5.83	$5.83	312,558
2020-06-03	$5.54	$5.64	$5.42	$5.47	$5.47	595,913
2020-06-02	$5.14	$5.60	$5.13	$5.30	$5.30	397,232
2020-06-01	$5.22	$5.35	$5.07	$5.14	$5.14	309,655
2020-05-29	$4.85	$5.13	$4.73	$5.10	$5.10	408,267
2020-05-28	$4.84	$4.99	$4.80	$4.89	$4.89	265,378
2020-05-27	$4.94	$4.99	$4.80	$4.89	$4.89	202,277
2020-05-26	$4.85	$4.95	$4.72	$4.84	$4.84	272,996
2020-05-22	$4.52	$4.72	$4.46	$4.66	$4.66	304,153
2020-05-21	$4.14	$4.40	$4.10	$4.35	$4.35	205,059
2020-05-20	$4.05	$4.30	$4.05	$4.15	$4.15	229,860
2020-05-19	$3.85	$4.15	$3.82	$3.95	$3.95	244,777
2020-05-18	$3.86	$4.05	$3.82	$3.91	$3.91	181,669
2020-05-15	$3.54	$3.68	$3.42	$3.67	$3.67	263,994
2020-05-14	$3.48	$3.68	$3.37	$3.49	$3.49	271,440
2020-05-13	$3.80	$3.80	$3.49	$3.57	$3.57	231,647
2020-05-12	$4.03	$4.03	$3.81	$3.82	$3.82	196,993
2020-05-11	$4.13	$4.17	$3.87	$3.96	$3.96	185,078
2020-05-08	$3.95	$4.25	$3.95	$4.13	$4.13	349,551
2020-05-07	$3.80	$3.93	$3.76	$3.85	$3.85	205,368
2020-05-06	$4.00	$4.08	$3.77	$3.80	$3.80	148,418
2020-05-05	$4.01	$4.17	$3.87	$3.94	$3.94	142,192
2020-05-04	$3.90	$4.09	$3.84	$3.94	$3.94	138,153
2020-05-01	$4.08	$4.21	$3.91	$3.97	$3.97	171,255
2020-04-30	$4.33	$4.59	$4.06	$4.36	$4.36	295,706
2020-04-29	$4.53	$4.88	$4.48	$4.80	$4.80	305,736
2020-04-28	$4.47	$4.47	$4.03	$4.32	$4.32	145,749
2020-04-27	$3.81	$4.37	$3.81	$4.32	$4.32	215,177
2020-04-24	$3.90	$3.95	$3.74	$3.88	$3.88	50,148
2020-04-23	$3.74	$3.89	$3.66	$3.84	$3.84	113,743
2020-04-22	$3.80	$3.90	$3.66	$3.75	$3.75	97,481
2020-04-21	$3.69	$3.76	$3.52	$3.66	$3.66	183,062
2020-04-20	$3.84	$3.96	$3.62	$3.86	$3.86	134,141
2020-04-17	$3.64	$3.91	$3.57	$3.89	$3.89	248,377
2020-04-16	$3.51	$3.57	$3.33	$3.57	$3.57	183,899
2020-04-15	$3.39	$3.53	$3.32	$3.46	$3.46	110,922
2020-04-14	$3.76	$3.84	$3.55	$3.62	$3.62	103,052
2020-04-13	$3.87	$3.87	$3.53	$3.63	$3.63	108,011
2020-04-09	$3.76	$3.97	$3.70	$3.84	$3.84	178,147
2020-04-08	$3.50	$3.72	$3.45	$3.66	$3.66	266,913
2020-04-07	$3.50	$3.51	$3.32	$3.44	$3.44	265,541
2020-04-06	$3.15	$3.44	$3.15	$3.41	$3.41	327,935
2020-04-03	$3.15	$3.15	$2.91	$2.98	$2.98	178,098
2020-04-02	$3.08	$3.26	$3.00	$3.17	$3.17	186,457
2020-04-01	$3.16	$3.27	$3.05	$3.08	$3.08	185,740
2020-03-31	$3.40	$3.49	$3.16	$3.34	$3.34	196,159
2020-03-30	$3.28	$3.40	$3.13	$3.40	$3.40	366,806
2020-03-27	$3.44	$3.57	$3.25	$3.28	$3.28	227,549
2020-03-26	$3.59	$3.78	$3.29	$3.63	$3.63	303,080
2020-03-25	$2.67	$3.89	$2.65	$3.34	$3.34	593,992
2020-03-24	$2.96	$3.01	$2.75	$2.78	$2.78	424,154
2020-03-23	$3.04	$3.18	$2.79	$2.81	$2.81	327,470
2020-03-20	$3.41	$3.41	$2.96	$3.01	$3.01	559,404
2020-03-19	$3.30	$3.55	$3.24	$3.41	$3.41	365,716
2020-03-18	$3.24	$3.45	$3.03	$3.30	$3.30	383,936
2020-03-17	$3.38	$3.66	$3.27	$3.48	$3.48	852,252
2020-03-16	$3.20	$3.49	$3.11	$3.30	$3.30	322,555
2020-03-13	$3.25	$3.57	$3.13	$3.56	$3.56	469,867
2020-03-12	$3.06	$3.21	$2.89	$3.20	$3.20	546,211
2020-03-11	$3.39	$3.56	$3.20	$3.35	$3.35	640,064
2020-03-10	$3.49	$3.59	$3.27	$3.45	$3.45	532,580
2020-03-09	$3.68	$3.77	$3.32	$3.32	$3.32	716,480
2020-03-06	$3.91	$4.11	$3.91	$4.03	$4.03	282,913
2020-03-05	$4.05	$4.11	$3.88	$4.05	$4.05	538,550
2020-03-04	$4.10	$4.27	$4.04	$4.20	$4.20	392,952
2020-03-03	$4.25	$4.26	$3.88	$4.00	$4.00	440,727
2020-03-02	$4.30	$4.36	$4.09	$4.14	$4.14	344,874
2020-02-28	$4.23	$4.45	$4.23	$4.31	$4.31	428,182
2020-02-27	$4.81	$4.84	$4.44	$4.49	$4.49	617,859
2020-02-26	$5.27	$5.36	$4.89	$4.99	$4.99	252,058
2020-02-25	$5.49	$5.50	$4.98	$5.09	$5.09	251,113
2020-02-24	$5.47	$5.63	$5.37	$5.49	$5.49	372,128
2020-02-21	$5.83	$5.83	$5.56	$5.76	$5.76	225,941
2020-02-20	$5.68	$5.89	$5.61	$5.86	$5.86	210,782
2020-02-19	$5.75	$5.81	$5.59	$5.70	$5.70	194,921
2020-02-18	$5.88	$5.88	$5.58	$5.70	$5.70	169,170
2020-02-14	$6.27	$6.36	$5.86	$5.94	$5.94	309,977
2020-02-13	$6.29	$6.44	$6.20	$6.30	$6.30	286,773
2020-02-12	$6.28	$6.47	$6.12	$6.34	$6.34	326,461
2020-02-11	$6.15	$6.40	$6.00	$6.23	$6.23	426,345
2020-02-10	$6.43	$6.49	$5.97	$6.05	$6.05	184,524
2020-02-07	$6.47	$6.52	$6.17	$6.38	$6.38	415,064
2020-02-06	$6.00	$6.47	$6.00	$6.27	$6.27	598,803
2020-02-05	$5.43	$5.67	$5.37	$5.58	$5.58	131,931
2020-02-04	$5.56	$5.85	$5.36	$5.36	$5.36	203,005
2020-02-03	$5.50	$5.65	$5.36	$5.51	$5.51	229,243
2020-01-31	$6.17	$6.17	$5.45	$5.46	$5.46	259,626
2020-01-30	$5.94	$6.25	$5.94	$6.23	$6.23	160,589
2020-01-29	$5.92	$6.12	$5.91	$6.10	$6.10	202,093
2020-01-28	$5.54	$5.98	$5.50	$5.90	$5.90	336,803
2020-01-27	$5.18	$5.58	$5.18	$5.46	$5.46	204,526
2020-01-24	$5.48	$5.60	$5.26	$5.34	$5.34	126,015
2020-01-23	$5.42	$5.61	$5.30	$5.52	$5.52	128,991
2020-01-22	$5.89	$5.93	$5.51	$5.51	$5.51	105,059
2020-01-21	$6.16	$6.20	$5.92	$5.93	$5.93	122,170
2020-01-17	$6.04	$6.19	$5.71	$6.18	$6.18	277,298
2020-01-16	$6.10	$6.24	$5.94	$6.06	$6.06	344,490
2020-01-15	$5.78	$6.08	$5.70	$5.96	$5.96	595,925
2020-01-14	$5.79	$6.00	$5.56	$5.63	$5.63	499,576
2020-01-13	$5.48	$5.52	$5.27	$5.39	$5.39	185,282
2020-01-10	$5.28	$5.58	$5.27	$5.45	$5.45	386,217
2020-01-09	$5.05	$5.31	$5.05	$5.25	$5.25	564,854
2020-01-08	$4.97	$5.10	$4.86	$5.05	$5.05	185,616
2020-01-07	$4.92	$5.08	$4.82	$4.93	$4.93	131,442
2020-01-06	$4.80	$4.94	$4.74	$4.90	$4.90	166,817
2020-01-03	$5.09	$5.22	$4.83	$4.87	$4.87	168,870
2020-01-02	$5.10	$5.25	$4.97	$5.15	$5.15	113,075
2019-12-31	$4.77	$5.07	$4.77	$5.03	$5.03	233,649
2019-12-30	$5.04	$5.07	$4.77	$4.80	$4.80	378,392
2019-12-27	$5.06	$5.14	$5.03	$5.06	$5.06	150,600
2019-12-26	$5.27	$5.30	$5.02	$5.12	$5.12	109,114
2019-12-24	$5.14	$5.39	$5.12	$5.21	$5.21	132,440
2019-12-23	$5.09	$5.27	$5.00	$5.17	$5.17	194,597
2019-12-20	$4.78	$5.10	$4.72	$5.07	$5.07	362,938
2019-12-19	$5.03	$5.16	$4.76	$4.78	$4.78	243,220
2019-12-18	$4.93	$5.08	$4.93	$5.05	$5.05	93,860
2019-12-17	$4.82	$5.00	$4.82	$4.96	$4.96	118,773
2019-12-16	$5.00	$5.12	$4.78	$4.85	$4.85	192,342
2019-12-13	$5.03	$5.08	$4.89	$4.95	$4.95	98,082
2019-12-12	$4.99	$5.28	$4.93	$5.04	$5.04	282,934
2019-12-11	$5.08	$5.14	$4.92	$4.96	$4.96	90,447
2019-12-10	$4.94	$5.10	$4.90	$5.03	$5.03	140,922
2019-12-09	$4.99	$5.20	$4.96	$4.97	$4.97	110,089
2019-12-06	$5.02	$5.28	$4.92	$4.99	$4.99	178,991
2019-12-05	$4.95	$5.06	$4.90	$5.01	$5.01	79,577
2019-12-04	$4.92	$5.05	$4.85	$5.00	$5.00	83,122
2019-12-03	$4.98	$5.03	$4.79	$4.94	$4.94	89,944
2019-12-02	$4.85	$5.04	$4.76	$4.98	$4.98	272,148
2019-11-29	$4.68	$4.89	$4.63	$4.80	$4.80	269,013
2019-11-27	$4.53	$4.54	$4.35	$4.51	$4.51	1,217,523
2019-11-26	$4.46	$4.72	$4.42	$4.52	$4.52	153,510
2019-11-25	$4.66	$4.86	$4.53	$4.56	$4.56	1,492,134
2019-11-22	$4.55	$4.69	$4.51	$4.66	$4.66	70,989
2019-11-21	$4.61	$4.64	$4.47	$4.54	$4.54	91,993
2019-11-20	$4.55	$4.67	$4.49	$4.60	$4.60	113,445
2019-11-19	$4.55	$4.75	$4.51	$4.64	$4.64	124,455
2019-11-18	$4.89	$4.89	$4.60	$4.60	$4.60	117,358
2019-11-15	$5.15	$5.15	$4.91	$4.95	$4.95	116,973
2019-11-14	$4.95	$5.15	$4.94	$5.10	$5.10	143,302
2019-11-13	$5.02	$5.05	$4.85	$4.98	$4.98	159,835
2019-11-12	$5.12	$5.18	$4.97	$5.09	$5.09	242,758
2019-11-11	$4.85	$5.11	$4.81	$5.07	$5.07	235,893
2019-11-08	$4.78	$4.97	$4.72	$4.89	$4.89	197,322
2019-11-07	$4.64	$4.86	$4.60	$4.68	$4.68	134,720
2019-11-06	$4.63	$4.73	$4.42	$4.60	$4.60	165,815
2019-11-05	$4.36	$4.77	$4.30	$4.69	$4.69	200,767
2019-11-04	$4.79	$4.99	$4.35	$4.45	$4.45	295,739
2019-11-01	$4.39	$4.80	$4.15	$4.78	$4.78	583,215
2019-10-31	$5.06	$5.22	$4.90	$5.19	$5.19	111,812
2019-10-30	$5.27	$5.27	$4.98	$5.11	$5.11	179,008
2019-10-29	$5.29	$5.35	$5.15	$5.29	$5.29	114,326
2019-10-28	$5.51	$5.52	$5.25	$5.37	$5.37	97,699
2019-10-25	$5.36	$5.65	$5.30	$5.47	$5.47	371,180
2019-10-24	$5.46	$5.49	$5.29	$5.43	$5.43	126,124
2019-10-23	$5.14	$5.50	$5.14	$5.45	$5.45	204,223
2019-10-22	$4.93	$5.25	$4.89	$5.20	$5.20	100,631
2019-10-21	$5.02	$5.22	$4.92	$4.97	$4.97	205,005
2019-10-18	$4.89	$5.02	$4.86	$4.98	$4.98	163,512
2019-10-17	$4.98	$5.02	$4.89	$4.93	$4.93	116,267
2019-10-16	$4.77	$4.96	$4.76	$4.91	$4.91	201,076
2019-10-15	$4.78	$5.02	$4.76	$4.79	$4.79	201,071
2019-10-14	$4.64	$4.83	$4.54	$4.76	$4.76	99,701
2019-10-11	$4.46	$4.77	$4.46	$4.72	$4.72	267,085
2019-10-10	$4.35	$4.46	$4.28	$4.36	$4.36	75,170
2019-10-09	$4.33	$4.35	$4.20	$4.29	$4.29	60,554
2019-10-08	$4.34	$4.38	$4.24	$4.28	$4.28	153,019
2019-10-07	$4.40	$4.54	$4.35	$4.43	$4.43	102,723
2019-10-04	$4.51	$4.51	$4.23	$4.47	$4.47	131,343
2019-10-03	$4.44	$4.55	$4.30	$4.44	$4.44	85,023
2019-10-02	$4.68	$4.68	$4.45	$4.49	$4.49	186,539
2019-10-01	$4.84	$4.95	$4.72	$4.75	$4.75	165,690
2019-09-30	$4.85	$4.96	$4.77	$4.82	$4.82	122,019
2019-09-27	$4.93	$4.98	$4.70	$4.84	$4.84	148,235
2019-09-26	$4.73	$5.02	$4.71	$4.91	$4.91	306,081
2019-09-25	$4.63	$4.81	$4.57	$4.79	$4.79	84,932
2019-09-24	$4.79	$4.89	$4.60	$4.66	$4.66	164,391
2019-09-23	$4.80	$4.99	$4.69	$4.83	$4.83	183,985
2019-09-20	$4.82	$4.98	$4.77	$4.86	$4.86	486,089
2019-09-19	$4.75	$4.94	$4.64	$4.82	$4.82	234,990
2019-09-18	$4.58	$4.74	$4.49	$4.73	$4.73	222,768
2019-09-17	$4.64	$4.65	$4.51	$4.61	$4.61	184,854
2019-09-16	$4.95	$5.05	$4.56	$4.69	$4.69	398,416
2019-09-13	$5.19	$5.24	$5.03	$5.06	$5.06	261,067
2019-09-12	$5.17	$5.30	$4.97	$5.15	$5.15	181,962
2019-09-11	$5.25	$5.25	$5.05	$5.22	$5.22	225,833
2019-09-10	$4.74	$5.19	$4.71	$5.18	$5.18	567,988
2019-09-09	$4.55	$4.81	$4.50	$4.76	$4.76	697,130
2019-09-06	$4.61	$4.72	$4.40	$4.52	$4.52	447,670
2019-09-05	$4.34	$4.64	$4.32	$4.58	$4.58	414,115
2019-09-04	$4.02	$4.22	$4.00	$4.18	$4.18	195,061
2019-09-03	$4.17	$4.17	$3.87	$3.96	$3.96	148,512
2019-08-30	$4.05	$4.39	$3.99	$4.20	$4.20	457,043
2019-08-29	$3.88	$4.19	$3.88	$4.01	$4.01	411,459
2019-08-28	$3.70	$3.93	$3.59	$3.79	$3.79	203,130
2019-08-27	$3.58	$3.73	$3.41	$3.72	$3.72	265,102
2019-08-26	$3.51	$3.58	$3.43	$3.56	$3.56	189,380
2019-08-23	$3.70	$3.70	$3.37	$3.48	$3.48	298,325
2019-08-22	$3.81	$3.81	$3.61	$3.61	$3.61	275,380
2019-08-21	$3.82	$3.87	$3.72	$3.77	$3.77	319,367
2019-08-20	$3.72	$3.89	$3.67	$3.78	$3.78	403,951
2019-08-19	$3.78	$3.83	$3.65	$3.70	$3.70	402,552
2019-08-16	$3.66	$3.75	$3.60	$3.69	$3.69	236,079
2019-08-15	$3.78	$3.78	$3.60	$3.62	$3.62	187,222
2019-08-14	$4.00	$4.01	$3.66	$3.85	$3.85	379,935
2019-08-13	$4.13	$4.25	$4.02	$4.07	$4.07	196,884
2019-08-12	$4.23	$4.25	$4.02	$4.14	$4.14	305,578
2019-08-09	$4.45	$4.50	$4.25	$4.25	$4.25	169,802
2019-08-08	$4.42	$4.51	$4.39	$4.50	$4.50	183,936
2019-08-07	$4.18	$4.50	$4.18	$4.41	$4.41	219,832
2019-08-06	$4.44	$4.61	$4.12	$4.29	$4.29	416,742
2019-08-05	$4.51	$4.53	$4.34	$4.44	$4.44	322,178
2019-08-02	$4.69	$4.84	$4.43	$4.65	$4.65	368,039
2019-08-01	$5.07	$5.13	$4.81	$4.89	$4.89	194,366
2019-07-31	$5.12	$5.35	$4.96	$5.09	$5.09	430,266
2019-07-30	$4.91	$5.17	$4.82	$5.13	$5.13	355,622
2019-07-29	$4.81	$5.00	$4.70	$5.00	$5.00	274,673
2019-07-26	$5.05	$5.06	$4.67	$4.80	$4.80	162,218
2019-07-25	$5.04	$5.21	$4.95	$5.02	$5.02	432,941
2019-07-24	$4.67	$5.26	$4.67	$5.08	$5.08	1,060,086
2019-07-23	$4.61	$4.75	$4.52	$4.70	$4.70	495,406
2019-07-22	$4.59	$4.70	$4.47	$4.57	$4.57	152,190
2019-07-19	$4.45	$4.60	$4.45	$4.56	$4.56	285,690
2019-07-18	$4.47	$4.52	$4.29	$4.46	$4.46	383,970
2019-07-17	$4.58	$4.66	$4.38	$4.45	$4.45	281,996
2019-07-16	$4.36	$4.79	$4.36	$4.62	$4.62	742,713
2019-07-15	$4.32	$4.42	$4.20	$4.33	$4.33	406,998
2019-07-12	$4.00	$4.42	$3.80	$4.32	$4.32	2,128,778
2019-07-11	$5.03	$5.05	$4.78	$4.85	$4.85	418,335
2019-07-10	$5.19	$5.28	$4.98	$5.04	$5.04	348,528
2019-07-09	$5.30	$5.31	$5.10	$5.16	$5.16	461,782
2019-07-08	$5.26	$5.42	$5.17	$5.35	$5.35	186,612
2019-07-05	$5.09	$5.41	$5.03	$5.30	$5.30	364,598
2019-07-03	$5.30	$5.30	$5.08	$5.12	$5.12	133,099
2019-07-02	$5.30	$5.38	$5.08	$5.30	$5.30	245,983
2019-07-01	$5.04	$5.46	$5.00	$5.36	$5.36	358,828
2019-06-28	$5.05	$5.29	$5.04	$5.14	$5.14	606,165
2019-06-27	$4.98	$5.12	$4.96	$5.04	$5.04	174,976
2019-06-26	$4.98	$5.17	$4.89	$4.97	$4.97	222,746
2019-06-25	$4.94	$4.99	$4.87	$4.96	$4.96	140,212
2019-06-24	$5.09	$5.09	$4.91	$4.94	$4.94	196,012
2019-06-21	$5.10	$5.14	$4.97	$5.14	$5.14	258,189
2019-06-20	$5.20	$5.32	$5.09	$5.13	$5.13	163,555
2019-06-19	$5.49	$5.56	$5.11	$5.17	$5.17	242,823
2019-06-18	$5.33	$5.55	$5.30	$5.47	$5.47	115,306
2019-06-17	$5.47	$5.49	$5.27	$5.30	$5.30	118,972
2019-06-14	$5.58	$5.61	$5.38	$5.45	$5.45	111,682
2019-06-13	$5.43	$5.61	$5.43	$5.58	$5.58	139,113
2019-06-12	$5.38	$5.54	$5.31	$5.41	$5.41	141,112
2019-06-11	$5.49	$5.71	$5.37	$5.39	$5.39	147,624
2019-06-10	$5.14	$5.45	$5.14	$5.43	$5.43	167,997
2019-06-07	$5.13	$5.19	$5.01	$5.14	$5.14	113,677
2019-06-06	$5.24	$5.25	$4.92	$5.13	$5.13	255,753
2019-06-05	$5.76	$5.77	$5.16	$5.22	$5.22	259,967
2019-06-04	$5.44	$5.72	$5.41	$5.71	$5.71	189,729
2019-06-03	$5.45	$5.66	$5.28	$5.36	$5.36	311,861
2019-05-31	$5.46	$5.49	$5.24	$5.42	$5.42	296,654
2019-05-30	$5.40	$5.57	$5.18	$5.54	$5.54	469,606
2019-05-29	$5.83	$5.83	$5.33	$5.38	$5.38	456,034
2019-05-28	$5.91	$5.95	$5.78	$5.87	$5.87	281,433
2019-05-24	$5.89	$5.93	$5.71	$5.92	$5.92	243,936
2019-05-23	$5.76	$5.88	$5.67	$5.82	$5.82	284,065
2019-05-22	$5.94	$5.96	$5.65	$5.84	$5.84	394,067
2019-05-21	$6.22	$6.33	$5.90	$5.98	$5.98	387,083
2019-05-20	$6.32	$6.37	$6.02	$6.22	$6.22	335,928
2019-05-17	$6.11	$6.44	$6.06	$6.40	$6.40	451,297
2019-05-16	$6.04	$6.16	$5.97	$6.13	$6.13	747,253
2019-05-15	$5.91	$6.03	$5.87	$6.02	$6.02	139,877
2019-05-14	$5.83	$6.03	$5.74	$6.00	$6.00	183,679
2019-05-13	$5.85	$5.90	$5.67	$5.79	$5.79	320,845
2019-05-10	$5.99	$6.03	$5.85	$6.02	$6.02	234,825
2019-05-09	$5.90	$5.95	$5.50	$5.91	$5.91	319,570
2019-05-08	$5.96	$6.02	$5.82	$5.94	$5.94	274,030
2019-05-07	$5.93	$6.15	$5.77	$5.95	$5.95	449,412
2019-05-06	$5.85	$6.09	$5.69	$6.07	$6.07	295,432
2019-05-03	$6.24	$6.24	$5.50	$6.01	$6.01	828,572
2019-05-02	$6.83	$6.85	$6.53	$6.68	$6.68	139,382
2019-05-01	$6.77	$6.87	$6.60	$6.76	$6.76	152,186
2019-04-30	$7.01	$7.01	$6.63	$6.74	$6.74	195,163
2019-04-29	$6.88	$7.06	$6.80	$6.99	$6.99	119,098
2019-04-26	$6.83	$6.97	$6.70	$6.87	$6.87	178,975
2019-04-25	$7.32	$7.38	$6.76	$6.79	$6.79	209,096
2019-04-24	$7.29	$7.58	$7.24	$7.36	$7.36	328,596
2019-04-23	$7.26	$7.37	$7.12	$7.23	$7.23	123,370
2019-04-22	$7.19	$7.28	$7.15	$7.25	$7.25	144,698
2019-04-18	$7.15	$7.38	$7.04	$7.21	$7.21	219,323
2019-04-17	$7.07	$7.24	$7.07	$7.15	$7.15	182,043
2019-04-16	$7.04	$7.10	$6.85	$7.05	$7.05	121,352
2019-04-15	$7.06	$7.17	$6.81	$7.13	$7.13	175,224
2019-04-12	$7.12	$7.19	$6.92	$7.06	$7.06	248,091
2019-04-11	$7.19	$7.35	$7.01	$7.04	$7.04	138,202
2019-04-10	$6.97	$7.16	$6.86	$7.14	$7.14	124,795
2019-04-09	$7.08	$7.08	$6.84	$6.94	$6.94	194,368
2019-04-08	$7.24	$7.32	$7.03	$7.09	$7.09	154,093
2019-04-05	$7.06	$7.45	$7.06	$7.29	$7.29	225,024
2019-04-04	$6.88	$7.20	$6.86	$7.06	$7.06	324,760
2019-04-03	$7.00	$7.20	$6.80	$6.86	$6.86	130,212
2019-04-02	$7.01	$7.25	$6.79	$6.94	$6.94	272,575
2019-04-01	$6.71	$7.07	$6.65	$7.00	$7.00	427,894
2019-03-29	$6.66	$6.74	$6.34	$6.61	$6.61	527,175
2019-03-28	$6.40	$6.64	$6.16	$6.60	$6.60	281,220
2019-03-27	$6.42	$6.55	$6.27	$6.36	$6.36	241,032
2019-03-26	$6.44	$6.69	$6.21	$6.46	$6.46	407,568
2019-03-25	$6.54	$6.77	$6.31	$6.35	$6.35	267,782
2019-03-22	$7.19	$7.19	$6.51	$6.61	$6.61	726,201
2019-03-21	$7.26	$7.59	$7.15	$7.24	$7.24	243,621
2019-03-20	$7.61	$7.64	$7.17	$7.27	$7.27	471,717
2019-03-19	$8.27	$8.27	$7.61	$7.67	$7.67	461,457
2019-03-18	$8.53	$8.59	$8.12	$8.22	$8.22	225,425
2019-03-15	$8.54	$8.75	$8.43	$8.53	$8.53	781,732
2019-03-14	$8.66	$8.66	$8.40	$8.52	$8.52	238,064
2019-03-13	$8.64	$8.87	$8.53	$8.57	$8.57	122,945
2019-03-12	$8.56	$8.65	$8.27	$8.61	$8.61	150,928
2019-03-11	$8.10	$8.58	$8.09	$8.52	$8.52	235,226
2019-03-08	$7.79	$8.12	$7.75	$8.07	$8.07	203,094
2019-03-07	$7.90	$7.95	$7.75	$7.87	$7.87	157,150
2019-03-06	$8.02	$8.05	$7.76	$7.90	$7.90	210,807
2019-03-05	$8.30	$8.36	$7.90	$7.95	$7.95	344,943
2019-03-04	$9.03	$9.03	$8.26	$8.28	$8.28	318,299
2019-03-01	$8.89	$9.28	$8.75	$9.08	$9.08	228,390
2019-02-28	$8.96	$9.00	$8.70	$8.75	$8.75	169,413
2019-02-27	$9.14	$9.22	$8.96	$8.99	$8.99	139,881
2019-02-26	$9.23	$9.40	$9.10	$9.12	$9.12	223,551
2019-02-25	$9.36	$9.60	$9.23	$9.24	$9.24	177,409
2019-02-22	$9.40	$9.40	$9.10	$9.25	$9.25	221,462
2019-02-21	$9.38	$9.46	$9.10	$9.40	$9.40	284,915
2019-02-20	$9.41	$9.63	$9.24	$9.30	$9.30	196,154
2019-02-19	$9.42	$9.67	$9.32	$9.40	$9.40	201,990
2019-02-15	$9.60	$9.77	$9.30	$9.43	$9.43	185,122
2019-02-14	$9.81	$9.86	$9.48	$9.55	$9.55	185,156
2019-02-13	$9.33	$9.87	$9.15	$9.84	$9.84	306,806
2019-02-12	$9.10	$9.64	$9.00	$9.33	$9.33	364,220
2019-02-11	$8.45	$9.11	$8.45	$8.93	$8.93	629,331
2019-02-08	$7.80	$9.20	$7.72	$8.38	$8.38	1,103,518
2019-02-07	$7.90	$8.06	$7.54	$7.76	$7.76	260,561
2019-02-06	$7.85	$8.09	$7.75	$8.01	$8.01	410,486
2019-02-05	$7.77	$7.85	$7.63	$7.81	$7.81	242,284
2019-02-04	$7.58	$7.76	$7.40	$7.69	$7.69	426,309
2019-02-01	$7.40	$7.40	$7.13	$7.28	$7.28	234,690
2019-01-31	$7.57	$7.63	$7.36	$7.38	$7.38	641,024
2019-01-30	$7.44	$7.59	$7.21	$7.57	$7.57	268,567
2019-01-29	$7.20	$7.46	$7.05	$7.36	$7.36	280,644
2019-01-28	$7.49	$7.49	$7.10	$7.17	$7.17	320,834
2019-01-25	$7.63	$7.81	$7.30	$7.56	$7.56	526,511
2019-01-24	$7.43	$7.64	$7.36	$7.56	$7.56	148,833
2019-01-23	$7.30	$7.49	$7.26	$7.41	$7.41	242,730
2019-01-22	$7.32	$7.45	$7.15	$7.32	$7.32	291,789
2019-01-18	$7.23	$7.73	$7.10	$7.40	$7.40	490,154
2019-01-17	$7.03	$7.20	$6.95	$7.15	$7.15	164,490
2019-01-16	$6.85	$7.22	$6.80	$6.96	$6.96	234,649
2019-01-15	$6.97	$7.00	$6.41	$6.87	$6.87	347,245
2019-01-14	$6.92	$7.29	$6.80	$6.95	$6.95	269,536
2019-01-11	$7.02	$7.04	$6.80	$7.00	$7.00	418,278
2019-01-10	$6.75	$7.12	$6.63	$7.10	$7.10	810,246
2019-01-09	$6.65	$6.88	$6.40	$6.82	$6.82	725,849
2019-01-08	$5.94	$6.56	$5.93	$6.55	$6.55	809,774
2019-01-07	$5.90	$5.93	$5.72	$5.86	$5.86	327,159
2019-01-04	$5.87	$5.95	$5.61	$5.90	$5.90	364,803
2019-01-03	$5.85	$6.06	$5.54	$5.73	$5.73	291,844
2019-01-02	$5.45	$6.18	$5.43	$5.82	$5.82	354,813
2018-12-31	$5.49	$5.64	$5.31	$5.61	$5.61	379,036
2018-12-28	$5.39	$5.60	$5.27	$5.43	$5.43	481,093
2018-12-27	$5.26	$5.43	$5.10	$5.42	$5.42	422,882
2018-12-26	$4.94	$5.65	$4.92	$5.38	$5.38	861,902
2018-12-24	$4.93	$5.10	$4.89	$4.94	$4.94	254,057
2018-12-21	$4.99	$5.14	$4.90	$5.05	$5.05	586,275
2018-12-20	$4.97	$5.05	$4.83	$4.96	$4.96	755,202
2018-12-19	$5.14	$5.44	$4.92	$4.95	$4.95	803,029
2018-12-18	$5.13	$5.45	$5.08	$5.10	$5.10	983,156
2018-12-17	$5.50	$5.54	$5.10	$5.14	$5.14	693,617
2018-12-14	$5.72	$5.73	$5.42	$5.50	$5.50	437,609
2018-12-13	$6.05	$6.15	$5.61	$5.72	$5.72	509,380
2018-12-12	$6.49	$6.49	$6.00	$6.08	$6.08	451,063
2018-12-11	$6.20	$6.67	$6.10	$6.33	$6.33	398,700
2018-12-10	$6.43	$6.43	$5.84	$6.00	$6.00	756,288
2018-12-07	$6.83	$7.03	$6.36	$6.37	$6.37	407,507
2018-12-06	$7.04	$7.12	$6.65	$6.86	$6.86	648,608
2018-12-04	$8.13	$8.13	$6.95	$7.03	$7.03	799,836
2018-12-03	$8.43	$8.59	$8.12	$8.19	$8.19	484,436
2018-11-30	$7.60	$8.30	$7.59	$8.23	$8.23	429,411
2018-11-29	$7.69	$7.74	$7.41	$7.64	$7.64	170,746
2018-11-28	$7.28	$7.68	$7.13	$7.66	$7.66	181,233
2018-11-27	$7.44	$7.53	$7.24	$7.28	$7.28	151,270
2018-11-26	$7.49	$7.59	$7.31	$7.45	$7.45	156,005
2018-11-23	$7.34	$7.47	$7.31	$7.43	$7.43	100,358
2018-11-21	$7.48	$7.66	$7.21	$7.35	$7.35	238,224
2018-11-20	$7.77	$7.89	$7.45	$7.47	$7.47	590,306
2018-11-19	$7.75	$7.92	$7.55	$7.91	$7.91	331,197
2018-11-16	$7.73	$7.87	$7.50	$7.79	$7.79	186,782
2018-11-15	$7.70	$7.81	$7.36	$7.79	$7.79	235,164
2018-11-14	$7.54	$7.92	$7.54	$7.70	$7.70	260,116
2018-11-13	$7.49	$7.62	$7.36	$7.45	$7.45	204,148
2018-11-12	$7.60	$7.73	$7.31	$7.44	$7.44	237,415
2018-11-09	$8.31	$8.31	$7.48	$7.67	$7.67	557,780
2018-11-08	$8.23	$8.69	$7.89	$8.31	$8.31	426,140
2018-11-07	$8.08	$8.68	$8.08	$8.26	$8.26	3,531,074
2018-11-06	$7.00	$8.03	$6.97	$8.02	$8.02	1,783,723
2018-11-05	$7.42	$7.50	$6.80	$6.95	$6.95	1,547,671
2018-11-02	$9.00	$9.00	$6.54	$7.10	$7.10	2,917,153
2018-11-01	$9.66	$10.33	$9.47	$10.14	$10.14	830,862
2018-10-31	$9.74	$9.82	$9.21	$9.63	$9.63	574,677
2018-10-30	$9.36	$9.66	$9.28	$9.65	$9.65	148,104
2018-10-29	$9.54	$9.64	$9.28	$9.38	$9.38	133,720
2018-10-26	$9.69	$9.69	$9.31	$9.42	$9.42	107,037
2018-10-25	$9.61	$9.93	$9.54	$9.82	$9.82	137,963
2018-10-24	$9.86	$10.21	$9.50	$9.54	$9.54	252,557
2018-10-23	$9.85	$9.99	$9.64	$9.85	$9.85	165,147
2018-10-22	$10.00	$10.23	$9.72	$10.01	$10.01	274,393
2018-10-19	$9.99	$10.32	$9.65	$9.96	$9.96	199,382
2018-10-18	$10.67	$10.67	$9.90	$9.99	$9.99	467,907
2018-10-17	$11.27	$11.27	$10.63	$10.75	$10.75	231,519
2018-10-16	$11.38	$11.58	$11.02	$11.30	$11.30	247,164
2018-10-15	$11.05	$11.44	$10.94	$11.31	$11.31	185,089
2018-10-12	$11.45	$11.45	$10.73	$11.19	$11.19	427,546
2018-10-11	$11.70	$11.92	$11.13	$11.24	$11.24	397,910
2018-10-10	$12.20	$12.30	$11.72	$11.79	$11.79	421,543
2018-10-09	$12.34	$12.55	$12.07	$12.27	$12.27	355,445
2018-10-08	$12.55	$12.63	$12.20	$12.39	$12.39	257,107
2018-10-05	$13.25	$13.38	$12.34	$12.61	$12.61	425,226
2018-10-04	$13.58	$13.76	$13.27	$13.28	$13.28	132,955
2018-10-03	$13.40	$13.76	$13.31	$13.58	$13.58	237,267
2018-10-02	$13.55	$13.67	$13.31	$13.39	$13.39	454,950
2018-10-01	$14.00	$14.00	$13.51	$13.62	$13.62	361,813
2018-09-28	$13.61	$13.97	$13.41	$13.80	$13.80	311,708
2018-09-27	$13.71	$13.72	$13.40	$13.67	$13.67	212,998
2018-09-26	$13.91	$14.03	$13.68	$13.70	$13.70	202,246
2018-09-25	$14.02	$14.15	$13.81	$13.89	$13.89	291,592
2018-09-24	$14.02	$14.21	$13.78	$14.02	$14.02	314,840
2018-09-21	$14.50	$14.56	$13.88	$14.09	$14.09	3,198,605
2018-09-20	$14.68	$15.00	$14.46	$14.49	$14.49	357,467
2018-09-19	$15.03	$15.08	$14.58	$14.66	$14.66	327,305
2018-09-18	$15.18	$15.41	$14.79	$15.06	$15.06	264,692
2018-09-17	$14.99	$15.48	$14.77	$15.14	$15.14	540,187
2018-09-14	$14.79	$15.13	$14.73	$15.01	$15.01	206,400
2018-09-13	$15.62	$15.62	$14.50	$14.89	$14.89	681,078
2018-09-12	$15.79	$16.20	$15.47	$15.67	$15.67	459,414
2018-09-11	$16.01	$16.15	$15.23	$15.92	$15.92	748,936
2018-09-10	$15.93	$16.34	$15.93	$16.11	$16.11	598,956
2018-09-07	$15.15	$15.84	$15.15	$15.78	$15.78	345,988
2018-09-06	$15.08	$15.44	$14.71	$15.21	$15.21	421,000
2018-09-05	$14.82	$15.08	$14.55	$15.01	$15.01	277,745
2018-09-04	$14.69	$14.97	$14.63	$14.82	$14.82	311,831
2018-08-31	$14.76	$14.95	$14.57	$14.79	$14.79	106,711
2018-08-30	$14.88	$14.95	$14.72	$14.78	$14.78	105,087
2018-08-29	$14.73	$15.05	$14.63	$14.82	$14.82	226,509
2018-08-28	$14.91	$14.99	$14.58	$14.77	$14.77	149,650
2018-08-27	$14.63	$15.04	$14.57	$14.88	$14.88	146,792
2018-08-24	$14.62	$14.85	$14.39	$14.54	$14.54	127,483
2018-08-23	$14.42	$14.66	$14.35	$14.38	$14.38	179,688
2018-08-22	$14.27	$14.49	$14.15	$14.42	$14.42	348,537
2018-08-21	$14.19	$14.32	$14.12	$14.28	$14.28	339,376
2018-08-20	$14.03	$14.25	$13.91	$14.17	$14.17	169,226
2018-08-17	$13.96	$14.07	$13.77	$14.00	$14.00	143,854
2018-08-16	$14.03	$14.24	$13.80	$14.07	$14.07	262,406
2018-08-15	$14.11	$14.25	$13.61	$14.00	$14.00	183,972
2018-08-14	$14.01	$14.32	$13.81	$14.18	$14.18	182,663
2018-08-13	$14.07	$14.10	$13.83	$13.99	$13.99	111,723
2018-08-10	$13.95	$14.10	$13.61	$14.04	$14.04	256,496
2018-08-09	$14.08	$14.16	$13.71	$14.05	$14.05	191,045
2018-08-08	$13.87	$14.17	$13.87	$14.09	$14.09	340,808
2018-08-07	$13.72	$14.08	$13.63	$13.92	$13.92	456,317
2018-08-06	$13.45	$13.74	$13.43	$13.66	$13.66	300,246
2018-08-03	$13.76	$13.86	$13.00	$13.33	$13.33	255,985
2018-08-02	$13.00	$13.50	$12.91	$13.48	$13.48	257,781
2018-08-01	$12.95	$13.24	$12.77	$13.02	$13.02	158,437
2018-07-31	$12.90	$13.35	$12.75	$13.10	$13.10	294,013
2018-07-30	$13.03	$13.33	$12.85	$13.07	$13.07	175,129
2018-07-27	$13.23	$13.64	$12.70	$13.09	$13.09	221,169
2018-07-26	$13.31	$13.34	$12.66	$13.10	$13.10	305,024
2018-07-25	$14.22	$14.22	$13.25	$13.34	$13.34	977,639
2018-07-24	$15.43	$15.43	$13.82	$14.16	$14.16	323,463
2018-07-23	$15.06	$15.49	$14.65	$15.29	$15.29	97,132
2018-07-20	$14.70	$15.14	$14.59	$14.85	$14.85	137,368
2018-07-19	$14.90	$15.30	$14.00	$14.79	$14.79	186,044
2018-07-18	$14.40	$15.11	$14.34	$14.84	$14.84	180,079
2018-07-17	$14.56	$14.74	$14.40	$14.42	$14.42	350,868
2018-07-16	$15.61	$15.67	$14.33	$14.71	$14.71	498,044
2018-07-13	$15.56	$15.83	$14.98	$15.64	$15.64	190,234
2018-07-12	$16.00	$16.00	$15.40	$15.59	$15.59	362,857
2018-07-11	$15.60	$16.07	$15.35	$15.82	$15.82	235,074
2018-07-10	$15.50	$15.88	$15.36	$15.64	$15.64	310,826
2018-07-09	$16.03	$16.04	$15.30	$15.49	$15.49	747,985
2018-07-06	$15.44	$15.79	$15.35	$15.77	$15.77	316,676
2018-07-05	$15.37	$15.45	$15.15	$15.33	$15.33	223,082
2018-07-03	$15.30	$15.60	$15.27	$15.31	$15.31	146,051
2018-07-02	$15.12	$15.30	$14.71	$15.20	$15.20	199,695
2018-06-29	$13.58	$15.55	$13.58	$15.14	$15.14	871,177
2018-06-28	$12.79	$13.72	$12.61	$13.67	$13.67	769,690
2018-06-27	$13.44	$13.95	$12.63	$12.66	$12.66	857,112
2018-06-26	$14.38	$14.50	$13.46	$13.52	$13.52	615,017
2018-06-25	$15.38	$15.44	$14.34	$14.46	$14.46	517,204
2018-06-22	$15.57	$15.60	$15.05	$15.30	$15.30	282,196
2018-06-21	$15.80	$15.94	$15.39	$15.63	$15.63	194,180
2018-06-20	$15.20	$15.80	$15.15	$15.79	$15.79	851,054
2018-06-19	$15.89	$15.89	$15.00	$15.11	$15.11	950,469
2018-06-18	$16.44	$16.50	$16.03	$16.10	$16.10	282,232
2018-06-15	$16.45	$16.83	$16.05	$16.62	$16.62	639,197
2018-06-14	$16.30	$16.94	$16.07	$16.68	$16.68	6,312,376

U.S. Xpress Enterprises Inc - Class A (USX) Exchange: NYSE