Universal Security Instruments Inc (UUU) Stock

Data as of April 24, 2024

$1.62 ($-0.01) -0.36%

Universal Security Instruments Inc - Daily Information

Click for more stock information on Universal Security Instruments Inc.

Daily Information	Data
Date	April 24, 2024
Open	$1.63
Previous Close	$1.62
High	$1.63
Low	$1.62
Adjusted Open	$1.63
Previous Adjusted Close	$1.62
Adjusted High	$1.63
Adjusted Low	$1.62

About Universal Security Instruments Inc (UUU)

Universal Security Instruments, Inc. designs and markets a range of safety products consisting of smoke alarms, carbon monoxide alarms and related products. The Company also market products to the electrical distribution trade, through its wholly owned subsidiary, USI Electric, Inc. (USI Electric). The electrical distribution trade includes electrical and lighting distributors, as well as manufactured housing companies. The Company markets a range of residential smoke and carbon monoxide alarms under the brand names USI Electric and UNIVERSAL. The Company's line of smoke alarms consists of battery, electrical and electrical with battery backup alarms. The products contain different types of batteries with different battery lives, and some with alarm silencers. The smoke alarms marketed to the electrical distribution trade also include hearing impaired and heat alarms with a range of additional features. It also markets carbon monoxide alarms, door chimes and ventilation products.

Invest in Universal Security Instruments Inc (UUU)

$417 million in distributions.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Universal Security Instruments Inc (UUU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$1.63	$1.63	$1.62	$1.62	$1.62	848
2024-04-23	$1.61	$1.63	$1.57	$1.63	$1.63	13,063
2024-04-22	$1.58	$1.64	$1.58	$1.63	$1.63	20,609
2024-04-19	$1.64	$1.67	$1.59	$1.60	$1.60	32,436
2024-04-18	$1.59	$1.70	$1.56	$1.66	$1.66	36,993
2024-04-17	$1.65	$1.65	$1.59	$1.59	$1.59	12,398
2024-04-16	$1.63	$1.68	$1.60	$1.64	$1.64	12,232
2024-04-15	$1.71	$1.73	$1.58	$1.63	$1.63	47,373
2024-04-12	$1.63	$1.69	$1.60	$1.66	$1.66	26,129
2024-04-11	$1.68	$1.69	$1.59	$1.62	$1.62	27,501
2024-04-10	$1.70	$1.80	$1.65	$1.65	$1.65	30,522
2024-04-09	$1.68	$1.74	$1.65	$1.71	$1.71	43,378
2024-04-08	$1.62	$1.70	$1.55	$1.66	$1.66	59,722
2024-04-05	$1.58	$1.62	$1.52	$1.61	$1.61	36,678
2024-04-04	$1.61	$1.62	$1.55	$1.61	$1.61	93,798
2024-04-03	$1.61	$1.64	$1.60	$1.61	$1.61	22,009
2024-04-02	$1.60	$1.63	$1.59	$1.62	$1.62	14,706
2024-04-01	$1.60	$1.60	$1.55	$1.60	$1.60	12,177
2024-03-28	$1.56	$1.60	$1.54	$1.59	$1.59	27,390
2024-03-27	$1.55	$1.55	$1.55	$1.55	$1.55	2,602
2024-03-26	$1.53	$1.58	$1.51	$1.55	$1.55	8,427
2024-03-25	$1.59	$1.64	$1.57	$1.61	$1.61	42,883
2024-03-22	$1.52	$1.56	$1.50	$1.55	$1.55	14,890
2024-03-21	$1.49	$1.53	$1.49	$1.50	$1.50	15,328
2024-03-20	$1.46	$1.53	$1.45	$1.52	$1.52	4,064
2024-03-19	$1.45	$1.52	$1.44	$1.45	$1.45	18,617
2024-03-18	$1.42	$1.48	$1.41	$1.44	$1.44	29,026
2024-03-15	$1.50	$1.51	$1.45	$1.45	$1.45	19,136
2024-03-14	$1.46	$1.59	$1.46	$1.49	$1.49	11,847
2024-03-13	$1.50	$1.50	$1.47	$1.49	$1.49	13,925
2024-03-12	$1.53	$1.56	$1.48	$1.48	$1.48	62,452
2024-03-11	$1.50	$1.60	$1.49	$1.53	$1.53	18,718
2024-03-08	$1.48	$1.50	$1.45	$1.50	$1.50	6,395
2024-03-07	$1.42	$1.49	$1.40	$1.49	$1.49	8,438
2024-03-06	$1.39	$1.45	$1.39	$1.45	$1.45	27,133
2024-03-05	$1.42	$1.44	$1.41	$1.44	$1.44	9,518
2024-03-04	$1.44	$1.44	$1.40	$1.44	$1.44	5,750
2024-03-01	$1.46	$1.46	$1.38	$1.42	$1.42	18,195
2024-02-29	$1.46	$1.46	$1.44	$1.46	$1.46	12,623
2024-02-28	$1.48	$1.51	$1.42	$1.46	$1.46	15,947
2024-02-27	$1.49	$1.50	$1.42	$1.49	$1.49	15,727
2024-02-26	$1.51	$1.54	$1.45	$1.51	$1.51	31,914
2024-02-23	$1.45	$1.49	$1.41	$1.46	$1.46	15,377
2024-02-22	$1.59	$1.60	$1.46	$1.52	$1.52	18,522
2024-02-21	$1.44	$1.56	$1.36	$1.56	$1.56	98,449
2024-02-20	$1.42	$1.42	$1.37	$1.37	$1.37	113,573
2024-02-16	$1.43	$1.43	$1.38	$1.41	$1.41	4,533
2024-02-15	$1.38	$1.43	$1.38	$1.41	$1.41	6,063
2024-02-14	$1.42	$1.43	$1.36	$1.43	$1.43	8,139
2024-02-13	$1.42	$1.45	$1.39	$1.40	$1.40	13,461
2024-02-12	$1.40	$1.49	$1.40	$1.41	$1.41	26,758
2024-02-09	$1.43	$1.43	$1.38	$1.42	$1.42	9,635
2024-02-08	$1.40	$1.43	$1.37	$1.40	$1.40	13,952
2024-02-07	$1.40	$1.41	$1.38	$1.38	$1.38	6,538
2024-02-06	$1.40	$1.44	$1.37	$1.40	$1.40	19,466
2024-02-05	$1.50	$1.50	$1.41	$1.42	$1.42	16,439
2024-02-02	$1.48	$1.51	$1.44	$1.48	$1.48	17,123
2024-02-01	$1.48	$1.54	$1.43	$1.45	$1.45	62,221
2024-01-31	$1.52	$1.54	$1.47	$1.48	$1.48	22,196
2024-01-30	$1.49	$1.53	$1.48	$1.52	$1.52	6,414
2024-01-29	$1.52	$1.52	$1.48	$1.49	$1.49	13,758
2024-01-26	$1.56	$1.58	$1.51	$1.53	$1.53	3,844
2024-01-25	$1.60	$1.60	$1.51	$1.55	$1.55	21,652
2024-01-24	$1.60	$1.63	$1.53	$1.56	$1.56	18,360
2024-01-23	$1.61	$1.61	$1.54	$1.55	$1.55	40,627
2024-01-22	$1.57	$1.61	$1.56	$1.60	$1.60	21,838
2024-01-19	$1.58	$1.58	$1.54	$1.58	$1.58	12,741
2024-01-18	$1.54	$1.61	$1.54	$1.58	$1.58	18,514
2024-01-17	$1.66	$1.66	$1.57	$1.57	$1.57	32,896
2024-01-16	$1.62	$1.65	$1.62	$1.62	$1.62	10,346
2024-01-12	$1.66	$1.68	$1.61	$1.61	$1.61	25,622
2024-01-11	$1.64	$1.70	$1.64	$1.68	$1.68	83,793
2024-01-10	$1.67	$1.75	$1.62	$1.63	$1.63	33,508
2024-01-09	$1.75	$1.80	$1.70	$1.70	$1.70	43,180
2024-01-08	$1.82	$1.93	$1.77	$1.79	$1.79	41,108
2024-01-05	$1.68	$1.77	$1.67	$1.76	$1.76	32,870
2024-01-04	$1.68	$1.73	$1.65	$1.68	$1.68	26,713
2024-01-03	$1.74	$1.74	$1.67	$1.68	$1.68	19,888
2024-01-02	$1.65	$1.74	$1.62	$1.69	$1.69	49,361
2023-12-29	$1.61	$1.71	$1.58	$1.66	$1.66	93,233
2023-12-28	$1.61	$1.67	$1.59	$1.60	$1.60	82,845
2023-12-27	$1.90	$1.90	$1.47	$1.62	$1.62	312,018
2023-12-26	$1.54	$2.06	$1.54	$1.87	$1.87	699,481
2023-12-22	$1.54	$1.65	$1.51	$1.54	$1.54	109,187
2023-12-21	$1.79	$1.79	$1.51	$1.58	$1.58	70,553
2023-12-20	$1.46	$1.74	$1.46	$1.54	$1.54	176,867
2023-12-19	$1.39	$1.50	$1.33	$1.45	$1.45	75,676
2023-12-18	$1.35	$1.52	$1.31	$1.44	$1.44	241,176
2023-12-15	$1.45	$1.70	$1.27	$1.50	$1.50	714,919
2023-12-14	$1.90	$1.99	$1.76	$1.91	$1.91	58,691
2023-12-13	$1.89	$1.96	$1.85	$1.91	$1.91	25,521
2023-12-12	$1.92	$1.97	$1.91	$1.92	$1.92	14,992
2023-12-11	$2.00	$2.18	$1.91	$1.96	$1.96	41,895
2023-12-08	$2.05	$2.09	$2.00	$2.00	$2.00	19,848
2023-12-07	$2.13	$2.16	$2.02	$2.05	$2.05	63,874
2023-12-06	$2.12	$2.22	$2.10	$2.16	$2.16	25,244
2023-12-05	$2.14	$2.21	$2.07	$2.11	$2.11	42,738
2023-12-04	$2.24	$2.39	$2.13	$2.18	$2.18	33,699
2023-12-01	$2.23	$2.26	$2.18	$2.22	$2.22	21,667
2023-11-30	$2.28	$2.41	$2.19	$2.20	$2.20	24,266
2023-11-29	$2.30	$2.32	$2.21	$2.26	$2.26	63,149
2023-11-28	$2.33	$2.41	$2.28	$2.31	$2.31	34,066
2023-11-27	$2.47	$2.50	$2.30	$2.33	$2.33	124,758
2023-11-24	$2.58	$2.79	$2.40	$2.48	$2.48	47,585
2023-11-22	$3.74	$3.85	$2.52	$2.64	$2.64	263,159
2023-11-21	$3.84	$3.93	$3.70	$3.70	$3.70	68,782
2023-11-20	$3.68	$4.05	$3.62	$3.84	$3.84	115,347
2023-11-17	$3.61	$3.98	$3.61	$3.64	$3.64	118,840
2023-11-16	$3.65	$3.92	$3.57	$3.59	$3.59	45,382
2023-11-15	$4.01	$4.10	$3.67	$3.68	$3.68	72,495
2023-11-14	$4.02	$4.30	$4.01	$4.14	$4.14	62,289
2023-11-13	$4.91	$4.91	$3.95	$3.96	$3.96	151,521
2023-11-10	$4.66	$5.00	$4.60	$4.94	$4.94	57,498
2023-11-09	$5.05	$5.10	$4.53	$4.58	$4.58	85,815
2023-11-08	$4.75	$5.20	$4.71	$4.98	$4.98	101,321
2023-11-07	$4.54	$4.86	$4.50	$4.80	$4.80	57,165
2023-11-06	$3.92	$4.77	$3.90	$4.51	$4.51	109,378
2023-11-03	$4.07	$4.30	$3.88	$3.88	$3.88	85,435
2023-11-02	$4.86	$4.92	$4.04	$4.26	$4.26	161,060
2023-11-01	$4.09	$4.87	$4.05	$4.85	$4.85	216,405
2023-10-31	$3.87	$4.07	$3.85	$4.02	$4.02	102,411
2023-10-30	$3.87	$3.96	$3.63	$3.92	$3.92	118,123
2023-10-27	$3.82	$3.86	$3.50	$3.71	$3.71	62,916
2023-10-26	$3.93	$4.11	$3.70	$3.89	$3.89	180,040
2023-10-25	$3.50	$3.97	$3.39	$3.90	$3.90	264,436
2023-10-24	$3.32	$3.45	$3.20	$3.34	$3.34	114,416
2023-10-23	$3.07	$3.59	$3.00	$3.34	$3.34	703,777
2023-10-20	$2.59	$3.02	$2.39	$2.94	$2.94	1,109,507
2023-10-19	$2.35	$2.38	$2.16	$2.16	$2.16	41,584
2023-10-18	$2.42	$2.42	$2.28	$2.34	$2.34	14,709
2023-10-17	$2.31	$2.39	$2.28	$2.29	$2.29	12,837
2023-10-16	$2.39	$2.39	$2.24	$2.31	$2.31	10,917
2023-10-13	$2.47	$2.47	$2.30	$2.32	$2.32	18,133
2023-10-12	$2.51	$2.51	$2.35	$2.38	$2.38	15,296
2023-10-11	$2.60	$2.60	$2.40	$2.46	$2.46	24,784
2023-10-10	$2.50	$2.68	$2.42	$2.60	$2.60	121,171
2023-10-09	$2.47	$2.49	$2.47	$2.49	$2.49	9,656
2023-10-06	$2.42	$2.50	$2.42	$2.49	$2.49	9,003
2023-10-05	$2.39	$2.50	$2.36	$2.42	$2.42	8,114
2023-10-04	$2.37	$2.44	$2.27	$2.44	$2.44	8,814
2023-10-03	$2.35	$2.47	$2.35	$2.42	$2.42	7,405
2023-10-02	$2.36	$2.49	$2.36	$2.37	$2.37	14,248
2023-09-29	$2.54	$2.55	$2.35	$2.40	$2.40	6,800
2023-09-28	$2.58	$2.58	$2.45	$2.48	$2.48	12,342
2023-09-27	$2.57	$2.58	$2.45	$2.51	$2.51	10,476
2023-09-26	$2.47	$2.58	$2.44	$2.47	$2.47	4,556
2023-09-25	$2.57	$2.58	$2.47	$2.52	$2.52	6,187
2023-09-22	$2.55	$2.60	$2.47	$2.58	$2.58	15,383
2023-09-21	$2.65	$2.69	$2.46	$2.55	$2.55	16,770
2023-09-20	$2.41	$2.69	$2.40	$2.61	$2.61	60,255
2023-09-19	$2.41	$2.42	$2.32	$2.39	$2.39	6,263
2023-09-18	$2.49	$2.49	$2.20	$2.36	$2.36	44,695
2023-09-15	$2.43	$2.47	$2.33	$2.43	$2.43	3,554
2023-09-14	$2.44	$2.44	$2.33	$2.38	$2.38	3,979
2023-09-13	$2.43	$2.43	$2.32	$2.33	$2.33	20,035
2023-09-12	$2.46	$2.50	$2.25	$2.32	$2.32	42,301
2023-09-11	$2.42	$2.48	$2.40	$2.48	$2.48	5,288
2023-09-08	$2.48	$2.50	$2.33	$2.43	$2.43	26,350
2023-09-07	$2.44	$2.45	$2.29	$2.41	$2.41	19,413
2023-09-06	$2.49	$2.49	$2.32	$2.36	$2.36	17,591
2023-09-05	$2.53	$2.59	$2.43	$2.43	$2.43	14,016
2023-09-01	$2.37	$2.55	$2.36	$2.52	$2.52	63,199
2023-08-31	$2.31	$2.40	$2.31	$2.38	$2.38	10,407
2023-08-30	$2.27	$2.42	$2.26	$2.26	$2.26	19,913
2023-08-29	$2.23	$2.45	$2.23	$2.34	$2.34	10,705
2023-08-28	$2.26	$2.42	$2.26	$2.30	$2.30	9,225
2023-08-25	$2.42	$2.42	$2.19	$2.28	$2.28	15,168
2023-08-24	$2.49	$2.49	$2.34	$2.40	$2.40	21,050
2023-08-23	$2.34	$2.50	$2.31	$2.37	$2.37	17,352
2023-08-22	$2.30	$2.45	$2.30	$2.35	$2.35	49,847
2023-08-21	$2.20	$2.48	$2.15	$2.20	$2.20	79,609
2023-08-18	$2.75	$2.75	$2.36	$2.48	$2.48	168,721
2023-08-17	$2.82	$2.96	$2.81	$2.95	$2.95	29,068
2023-08-16	$2.84	$2.84	$2.76	$2.76	$2.76	9,878
2023-08-15	$2.79	$2.95	$2.76	$2.76	$2.76	10,034
2023-08-14	$2.75	$2.83	$2.65	$2.83	$2.83	12,353
2023-08-11	$2.71	$2.82	$2.71	$2.76	$2.76	12,818
2023-08-10	$2.78	$2.85	$2.70	$2.70	$2.70	33,014
2023-08-09	$2.71	$2.80	$2.71	$2.78	$2.78	7,639
2023-08-08	$2.80	$2.84	$2.63	$2.75	$2.75	22,199
2023-08-07	$2.82	$2.82	$2.65	$2.72	$2.72	41,088
2023-08-04	$2.94	$3.10	$2.80	$2.82	$2.82	26,941
2023-08-03	$2.94	$3.06	$2.93	$2.98	$2.98	10,624
2023-08-02	$3.05	$3.17	$3.02	$3.10	$3.10	22,090
2023-08-01	$3.04	$3.14	$2.92	$3.08	$3.08	25,727
2023-07-31	$3.11	$3.12	$3.01	$3.04	$3.04	38,850
2023-07-28	$3.15	$3.19	$3.02	$3.11	$3.11	23,733
2023-07-27	$3.01	$3.15	$3.00	$3.14	$3.14	56,264
2023-07-26	$3.04	$3.16	$3.01	$3.01	$3.01	42,838
2023-07-25	$3.00	$3.08	$2.97	$3.07	$3.07	48,972
2023-07-24	$3.03	$3.03	$2.88	$2.95	$2.95	22,950
2023-07-21	$2.78	$3.08	$2.77	$2.95	$2.95	81,868
2023-07-20	$2.64	$2.80	$2.60	$2.77	$2.77	38,720
2023-07-19	$2.78	$2.80	$2.65	$2.77	$2.77	56,837
2023-07-18	$2.65	$2.79	$2.60	$2.77	$2.77	70,949
2023-07-17	$2.80	$2.90	$2.52	$2.65	$2.65	215,937
2023-07-14	$2.69	$2.79	$2.65	$2.76	$2.76	323,657
2023-07-13	$2.61	$2.68	$2.51	$2.64	$2.64	26,838
2023-07-12	$2.69	$2.69	$2.48	$2.53	$2.53	60,632
2023-07-11	$2.62	$2.66	$2.60	$2.64	$2.64	37,745
2023-07-10	$2.49	$2.65	$2.47	$2.60	$2.60	77,760
2023-07-07	$2.35	$2.47	$2.35	$2.47	$2.47	17,561
2023-07-06	$2.40	$2.53	$2.30	$2.37	$2.37	95,137
2023-07-05	$2.35	$2.40	$2.32	$2.36	$2.36	14,326
2023-07-03	$2.44	$2.44	$2.33	$2.43	$2.43	12,120
2023-06-30	$2.38	$2.40	$2.33	$2.36	$2.36	24,660
2023-06-29	$2.32	$2.49	$2.27	$2.38	$2.38	136,711
2023-06-28	$2.23	$2.30	$2.21	$2.26	$2.26	10,559
2023-06-27	$2.17	$2.28	$2.17	$2.23	$2.23	59,741
2023-06-26	$2.15	$2.19	$2.15	$2.17	$2.17	9,638
2023-06-23	$2.24	$2.28	$2.14	$2.15	$2.15	35,294
2023-06-22	$2.19	$2.27	$2.15	$2.25	$2.25	11,383
2023-06-21	$2.29	$2.31	$2.20	$2.21	$2.21	15,627
2023-06-20	$2.21	$2.32	$2.19	$2.30	$2.30	45,304
2023-06-16	$2.14	$2.30	$2.14	$2.29	$2.29	32,087
2023-06-15	$2.14	$2.19	$2.10	$2.17	$2.17	22,240
2023-06-14	$2.18	$2.23	$2.10	$2.16	$2.16	40,497
2023-06-13	$2.18	$2.28	$2.10	$2.21	$2.21	44,209
2023-06-12	$2.15	$2.23	$2.14	$2.18	$2.18	70,618
2023-06-09	$2.25	$2.30	$2.20	$2.24	$2.24	42,753
2023-06-08	$2.30	$2.39	$2.23	$2.26	$2.26	59,669
2023-06-07	$2.39	$2.42	$2.31	$2.33	$2.33	57,312
2023-06-06	$2.30	$2.44	$2.14	$2.39	$2.39	166,392
2023-06-05	$2.75	$2.80	$2.28	$2.40	$2.40	177,100
2023-06-02	$2.78	$3.33	$2.75	$3.00	$3.00	3,235,663
2023-06-01	$1.97	$2.57	$1.89	$2.45	$2.45	760,037
2023-05-31	$1.91	$1.99	$1.87	$1.90	$1.90	13,572
2023-05-30	$1.94	$2.04	$1.92	$2.00	$2.00	15,872
2023-05-26	$2.01	$2.20	$1.90	$1.97	$1.97	154,926
2023-05-25	$2.07	$2.11	$2.05	$2.08	$2.08	7,430
2023-05-24	$2.06	$2.10	$2.05	$2.10	$2.10	2,790
2023-05-23	$2.06	$2.09	$2.05	$2.05	$2.05	3,765
2023-05-22	$2.03	$2.20	$2.03	$2.08	$2.08	40,924
2023-05-19	$2.03	$2.14	$2.01	$2.02	$2.02	4,682
2023-05-18	$2.04	$2.12	$2.02	$2.04	$2.04	24,925
2023-05-17	$2.06	$2.09	$2.05	$2.06	$2.06	8,379
2023-05-16	$2.17	$2.17	$2.05	$2.05	$2.05	16,132
2023-05-15	$2.15	$2.15	$2.10	$2.12	$2.12	4,791
2023-05-12	$2.22	$2.22	$2.11	$2.12	$2.12	16,881
2023-05-11	$2.24	$2.49	$2.09	$2.19	$2.19	90,865
2023-05-10	$2.03	$2.30	$2.03	$2.17	$2.17	99,816
2023-05-09	$2.10	$2.16	$1.99	$2.00	$2.00	48,302
2023-05-08	$2.00	$2.15	$2.00	$2.09	$2.09	32,281
2023-05-05	$2.08	$2.08	$1.96	$2.01	$2.01	21,044
2023-05-04	$1.94	$2.01	$1.94	$2.00	$2.00	6,825
2023-05-03	$2.01	$2.01	$1.94	$1.94	$1.94	10,409
2023-05-02	$2.06	$2.08	$1.98	$2.08	$2.08	20,212
2023-05-01	$1.93	$2.05	$1.90	$2.05	$2.05	12,003
2023-04-28	$2.03	$2.06	$1.91	$1.99	$1.99	17,315
2023-04-27	$2.09	$2.09	$1.91	$1.94	$1.94	2,725
2023-04-26	$1.94	$2.06	$1.92	$2.04	$2.04	10,266
2023-04-25	$2.04	$2.07	$1.96	$1.98	$1.98	12,344
2023-04-24	$1.94	$2.11	$1.94	$2.00	$2.00	5,819
2023-04-21	$1.96	$2.07	$1.88	$2.00	$2.00	42,962
2023-04-20	$2.14	$2.14	$1.92	$1.96	$1.96	33,653
2023-04-19	$2.03	$2.05	$2.01	$2.02	$2.02	27,642
2023-04-18	$2.02	$2.07	$2.02	$2.05	$2.05	8,813
2023-04-17	$2.09	$2.10	$2.00	$2.02	$2.02	11,189
2023-04-14	$2.18	$2.18	$2.08	$2.08	$2.08	11,395
2023-04-13	$2.10	$2.16	$2.09	$2.10	$2.10	11,172
2023-04-12	$2.17	$2.19	$2.10	$2.10	$2.10	4,897
2023-04-11	$2.20	$2.21	$2.17	$2.17	$2.17	21,948
2023-04-10	$2.21	$2.23	$2.18	$2.22	$2.22	3,593
2023-04-06	$2.21	$2.26	$2.21	$2.21	$2.21	6,126
2023-04-05	$2.32	$2.32	$2.21	$2.21	$2.21	5,932
2023-04-04	$2.25	$2.30	$2.24	$2.27	$2.27	11,795
2023-04-03	$2.35	$2.35	$2.21	$2.25	$2.25	2,566
2023-03-31	$2.30	$2.35	$2.23	$2.32	$2.32	19,839
2023-03-30	$2.24	$2.26	$2.22	$2.23	$2.23	2,504
2023-03-29	$2.29	$2.29	$2.21	$2.25	$2.25	3,321
2023-03-28	$2.25	$2.30	$2.20	$2.25	$2.25	7,445
2023-03-27	$2.20	$2.23	$2.18	$2.23	$2.23	1,762
2023-03-24	$2.22	$2.22	$2.17	$2.22	$2.22	20,009
2023-03-23	$2.23	$2.26	$2.20	$2.23	$2.23	4,551
2023-03-22	$2.28	$2.32	$2.21	$2.25	$2.25	4,472
2023-03-21	$2.31	$2.32	$2.25	$2.30	$2.30	4,675
2023-03-20	$2.25	$2.25	$2.18	$2.25	$2.25	4,147
2023-03-17	$2.27	$2.27	$2.20	$2.20	$2.20	8,989
2023-03-16	$2.30	$2.31	$2.20	$2.30	$2.30	17,156
2023-03-15	$2.35	$2.37	$2.27	$2.30	$2.30	15,822
2023-03-14	$2.35	$2.43	$2.35	$2.39	$2.39	13,658
2023-03-13	$2.36	$2.45	$2.35	$2.35	$2.35	14,488
2023-03-10	$2.35	$2.43	$2.35	$2.43	$2.43	7,153
2023-03-09	$2.45	$2.50	$2.40	$2.40	$2.40	23,450
2023-03-08	$2.50	$2.59	$2.45	$2.45	$2.45	12,091
2023-03-07	$2.50	$2.58	$2.50	$2.57	$2.57	2,504
2023-03-06	$2.55	$2.59	$2.50	$2.53	$2.53	22,694
2023-03-03	$2.55	$2.57	$2.46	$2.57	$2.57	32,801
2023-03-02	$2.59	$2.59	$2.46	$2.49	$2.49	31,530
2023-03-01	$2.61	$2.66	$2.53	$2.58	$2.58	14,552
2023-02-28	$2.66	$2.66	$2.55	$2.60	$2.60	19,705
2023-02-27	$2.78	$2.78	$2.58	$2.62	$2.62	47,422
2023-02-24	$2.72	$2.79	$2.53	$2.59	$2.59	56,323
2023-02-23	$2.95	$2.95	$2.66	$2.79	$2.79	63,302
2023-02-22	$2.50	$2.99	$2.50	$2.95	$2.95	322,615
2023-02-21	$2.36	$2.65	$2.22	$2.65	$2.65	476,032
2023-02-17	$2.37	$3.64	$2.37	$2.48	$2.48	17,357,243
2023-02-16	$2.10	$2.20	$2.10	$2.20	$2.20	51,597
2023-02-15	$2.10	$2.24	$2.09	$2.19	$2.19	3,291
2023-02-14	$2.10	$2.26	$2.08	$2.20	$2.20	17,842
2023-02-13	$2.07	$2.08	$2.06	$2.06	$2.06	5,061
2023-02-10	$2.10	$2.10	$2.05	$2.06	$2.06	5,810
2023-02-09	$2.07	$2.13	$2.05	$2.06	$2.06	4,479
2023-02-08	$2.06	$2.10	$2.06	$2.07	$2.07	3,670
2023-02-07	$2.09	$2.09	$2.09	$2.09	$2.09	729
2023-02-06	$2.08	$2.14	$2.08	$2.12	$2.12	2,486
2023-02-03	$2.12	$2.14	$2.07	$2.07	$2.07	6,955
2023-02-02	$2.20	$2.20	$2.10	$2.12	$2.12	18,467
2023-02-01	$2.06	$2.13	$2.06	$2.13	$2.13	2,510
2023-01-31	$2.14	$2.14	$2.05	$2.10	$2.10	17,545
2023-01-30	$2.10	$2.20	$2.10	$2.16	$2.16	15,429
2023-01-27	$2.12	$2.12	$2.06	$2.10	$2.10	5,165
2023-01-26	$2.06	$2.12	$2.06	$2.08	$2.08	9,129
2023-01-25	$2.05	$2.10	$2.00	$2.06	$2.06	5,082
2023-01-24	$2.08	$2.15	$2.05	$2.07	$2.07	10,197
2023-01-23	$2.14	$2.15	$2.00	$2.05	$2.05	19,796
2023-01-20	$1.90	$2.66	$1.90	$2.09	$2.09	349,833
2023-01-19	$2.21	$2.21	$1.73	$1.90	$1.90	66,120
2023-01-18	$2.30	$2.30	$2.22	$2.23	$2.23	1,094
2023-01-17	$2.16	$2.28	$2.16	$2.24	$2.24	7,257
2023-01-13	$2.11	$2.20	$2.11	$2.19	$2.19	3,366
2023-01-12	$2.13	$2.17	$2.13	$2.17	$2.17	3,021
2023-01-11	$2.10	$2.13	$2.10	$2.13	$2.13	2,683
2023-01-10	$2.07	$2.07	$2.01	$2.06	$2.06	3,765
2023-01-09	$2.05	$2.08	$2.04	$2.06	$2.06	4,968
2023-01-06	$2.05	$2.05	$2.01	$2.04	$2.04	2,290
2023-01-05	$2.04	$2.05	$1.98	$2.04	$2.04	3,560
2023-01-04	$2.01	$2.04	$1.90	$2.04	$2.04	1,083
2023-01-03	$1.98	$1.98	$1.94	$1.95	$1.95	19,357
2022-12-30	$1.95	$2.04	$1.95	$2.03	$2.03	2,067
2022-12-29	$1.90	$2.05	$1.90	$2.04	$2.04	8,223
2022-12-28	$1.50	$1.96	$1.50	$1.92	$1.92	3,115
2022-12-27	$1.68	$2.11	$1.68	$1.98	$1.98	9,828
2022-12-23	$1.99	$2.13	$1.99	$2.10	$2.10	3,907
2022-12-22	$2.09	$2.10	$2.03	$2.03	$2.03	4,753
2022-12-21	$2.15	$2.20	$2.06	$2.11	$2.11	4,329
2022-12-20	$2.08	$2.15	$2.06	$2.15	$2.15	3,578
2022-12-19	$2.24	$2.24	$2.10	$2.10	$2.10	7,031
2022-12-16	$2.19	$2.22	$2.05	$2.22	$2.22	7,362
2022-12-15	$2.13	$2.19	$2.04	$2.19	$2.19	4,222
2022-12-14	$2.20	$2.23	$2.11	$2.16	$2.16	18,282
2022-12-13	$2.25	$2.54	$2.03	$2.12	$2.12	135,686
2022-12-12	$2.75	$2.75	$2.19	$2.21	$2.21	42,212
2022-12-09	$2.91	$2.91	$2.81	$2.89	$2.89	7,099
2022-12-08	$2.96	$2.96	$2.89	$2.89	$2.89	898
2022-12-07	$3.00	$3.01	$2.81	$2.81	$2.81	5,408
2022-12-06	$2.80	$3.01	$2.80	$3.01	$3.01	3,379
2022-12-05	$2.60	$3.05	$2.60	$3.03	$3.03	13,181
2022-12-02	$3.12	$3.14	$3.01	$3.02	$3.02	2,743
2022-12-01	$3.00	$3.10	$3.00	$3.08	$3.08	7,622
2022-11-30	$3.01	$3.01	$3.00	$3.01	$3.01	6,703
2022-11-29	$3.08	$3.08	$3.05	$3.06	$3.06	873
2022-11-28	$3.10	$3.16	$3.06	$3.13	$3.13	2,072
2022-11-25	$3.25	$3.30	$3.18	$3.18	$3.18	2,238
2022-11-23	$3.16	$3.32	$3.12	$3.30	$3.30	1,495
2022-11-22	$3.06	$3.25	$3.06	$3.25	$3.25	2,315
2022-11-21	$3.02	$3.24	$3.02	$3.08	$3.08	4,427
2022-11-18	$3.05	$3.13	$3.05	$3.12	$3.12	1,183
2022-11-17	$3.11	$3.25	$3.11	$3.25	$3.25	2,325
2022-11-16	$3.22	$3.25	$3.18	$3.25	$3.25	2,467
2022-11-15	$3.20	$3.25	$3.14	$3.23	$3.23	4,700
2022-11-14	$2.90	$3.34	$2.69	$3.24	$3.24	16,230
2022-11-11	$2.90	$3.27	$2.88	$3.26	$3.26	10,806
2022-11-10	$3.03	$3.05	$2.82	$3.05	$3.05	13,248
2022-11-09	$3.35	$3.35	$3.14	$3.14	$3.14	10,964
2022-11-08	$3.40	$3.49	$3.35	$3.38	$3.38	3,875
2022-11-07	$3.39	$3.64	$3.38	$3.38	$3.38	2,091
2022-11-04	$3.40	$3.49	$3.40	$3.48	$3.48	1,505
2022-11-03	$3.49	$3.55	$3.49	$3.52	$3.52	4,387
2022-11-02	$3.57	$3.61	$3.57	$3.61	$3.61	960
2022-11-01	$3.51	$3.60	$3.51	$3.60	$3.60	2,957
2022-10-31	$3.56	$3.66	$3.56	$3.60	$3.60	3,671
2022-10-28	$3.58	$3.66	$3.51	$3.66	$3.66	6,061
2022-10-27	$3.48	$3.63	$3.48	$3.63	$3.63	1,567
2022-10-26	$3.34	$3.42	$3.34	$3.39	$3.39	4,906
2022-10-25	$3.34	$3.34	$3.34	$3.34	$3.34	286
2022-10-24	$3.66	$3.66	$3.35	$3.35	$3.35	1,030
2022-10-21	$3.30	$3.49	$3.26	$3.44	$3.44	8,823
2022-10-20	$3.21	$3.39	$3.21	$3.39	$3.39	1,059
2022-10-19	$3.30	$3.44	$3.21	$3.21	$3.21	20,211
2022-10-18	$3.25	$3.51	$3.24	$3.30	$3.30	17,114
2022-10-17	$3.51	$3.60	$3.26	$3.29	$3.29	26,430
2022-10-14	$3.55	$3.65	$3.47	$3.51	$3.51	3,610
2022-10-13	$3.40	$3.59	$3.40	$3.59	$3.59	1,248
2022-10-12	$3.66	$3.68	$3.59	$3.59	$3.59	4,569
2022-10-11	$3.59	$3.65	$3.53	$3.56	$3.56	2,080
2022-10-10	$3.75	$3.76	$3.46	$3.64	$3.64	19,090
2022-10-07	$3.79	$3.94	$3.75	$3.76	$3.76	4,070
2022-10-06	$3.89	$3.91	$3.75	$3.79	$3.79	3,032
2022-10-05	$3.87	$4.00	$3.83	$3.96	$3.96	3,375
2022-10-04	$3.90	$3.94	$3.88	$3.88	$3.88	3,215
2022-10-03	$3.84	$3.87	$3.77	$3.83	$3.83	3,222
2022-09-30	$3.95	$4.00	$3.86	$3.86	$3.86	8,801
2022-09-29	$3.91	$4.00	$3.90	$4.00	$4.00	11,984
2022-09-28	$3.62	$3.98	$3.62	$3.93	$3.93	3,869
2022-09-27	$3.95	$4.00	$3.90	$3.97	$3.97	13,595
2022-09-26	$3.62	$4.00	$3.40	$3.90	$3.90	40,024
2022-09-23	$3.65	$3.80	$3.62	$3.72	$3.72	3,691
2022-09-22	$3.61	$3.93	$3.61	$3.73	$3.73	4,841
2022-09-21	$3.73	$3.91	$3.73	$3.91	$3.91	1,889
2022-09-20	$3.88	$3.88	$3.84	$3.84	$3.84	653
2022-09-19	$3.62	$3.89	$3.60	$3.89	$3.89	3,413
2022-09-16	$3.78	$3.96	$3.66	$3.90	$3.90	4,060
2022-09-15	$3.86	$4.00	$3.86	$4.00	$4.00	3,191
2022-09-14	$3.94	$3.99	$3.89	$3.89	$3.89	7,723
2022-09-13	$4.03	$4.03	$3.87	$3.87	$3.87	2,624
2022-09-12	$4.10	$4.10	$3.87	$3.97	$3.97	16,933
2022-09-09	$3.95	$4.01	$3.93	$4.00	$4.00	14,157
2022-09-08	$3.91	$4.05	$3.90	$3.95	$3.95	34,002
2022-09-07	$3.80	$3.95	$3.80	$3.94	$3.94	17,217
2022-09-06	$3.77	$3.87	$3.70	$3.85	$3.85	4,953
2022-09-02	$3.80	$3.98	$3.71	$3.82	$3.82	7,101
2022-09-01	$3.83	$3.88	$3.72	$3.87	$3.87	4,614
2022-08-31	$3.90	$3.99	$3.80	$3.88	$3.88	5,489
2022-08-30	$3.90	$4.17	$3.75	$4.05	$4.05	26,779
2022-08-29	$3.61	$3.89	$3.61	$3.89	$3.89	32,388
2022-08-26	$3.79	$3.80	$3.60	$3.67	$3.67	10,056
2022-08-25	$3.68	$3.90	$3.60	$3.70	$3.70	23,972
2022-08-24	$3.61	$3.68	$3.58	$3.68	$3.68	6,447
2022-08-23	$3.68	$3.71	$3.62	$3.62	$3.62	3,365
2022-08-22	$3.71	$3.72	$3.45	$3.68	$3.68	13,950
2022-08-19	$3.90	$3.90	$3.72	$3.72	$3.72	4,957
2022-08-18	$3.99	$3.99	$3.71	$3.90	$3.90	14,433
2022-08-17	$3.58	$3.92	$3.58	$3.81	$3.81	32,502
2022-08-16	$3.38	$3.62	$3.38	$3.54	$3.54	18,226
2022-08-15	$3.60	$3.80	$3.35	$3.38	$3.38	33,713
2022-08-12	$3.93	$3.94	$3.60	$3.66	$3.66	53,038
2022-08-11	$4.05	$4.18	$3.87	$3.93	$3.93	38,084
2022-08-10	$4.39	$4.48	$4.07	$4.07	$4.07	44,158
2022-08-09	$4.30	$4.74	$3.87	$4.55	$4.55	150,848
2022-08-08	$3.50	$4.95	$3.50	$4.80	$4.80	519,108
2022-08-05	$3.64	$3.64	$3.37	$3.60	$3.60	37,041
2022-08-04	$3.35	$3.58	$3.26	$3.51	$3.51	138,461
2022-08-03	$3.28	$3.35	$3.21	$3.33	$3.33	19,682
2022-08-02	$3.28	$3.33	$3.22	$3.23	$3.23	3,186
2022-08-01	$3.24	$3.35	$3.22	$3.25	$3.25	9,698
2022-07-29	$3.28	$3.35	$3.21	$3.28	$3.28	3,565
2022-07-28	$3.32	$3.34	$3.16	$3.28	$3.28	5,154
2022-07-27	$3.35	$3.35	$3.28	$3.35	$3.35	8,888
2022-07-26	$3.21	$3.30	$3.07	$3.29	$3.29	12,101
2022-07-25	$3.21	$3.36	$3.15	$3.33	$3.33	4,472
2022-07-22	$3.38	$3.45	$3.02	$3.08	$3.08	16,234
2022-07-21	$3.32	$3.43	$3.30	$3.42	$3.42	35,082
2022-07-20	$3.31	$3.45	$3.31	$3.33	$3.33	14,691
2022-07-19	$3.27	$3.35	$3.24	$3.31	$3.31	5,754
2022-07-18	$3.11	$3.35	$3.11	$3.28	$3.28	26,957
2022-07-15	$3.25	$3.25	$3.14	$3.14	$3.14	4,548
2022-07-14	$3.18	$3.32	$3.13	$3.24	$3.24	9,841
2022-07-13	$3.12	$3.38	$3.10	$3.14	$3.14	9,281
2022-07-12	$3.02	$3.38	$3.02	$3.22	$3.22	64,088
2022-07-11	$3.35	$3.35	$3.06	$3.12	$3.12	30,057
2022-07-08	$3.06	$3.29	$2.99	$3.18	$3.18	9,963
2022-07-07	$2.95	$3.19	$2.88	$3.15	$3.15	36,075
2022-07-06	$3.34	$3.34	$2.83	$3.20	$3.20	43,833
2022-07-05	$3.40	$4.03	$2.95	$3.29	$3.29	382,963
2022-07-01	$3.49	$3.59	$3.30	$3.59	$3.59	3,659
2022-06-30	$3.51	$3.62	$3.36	$3.62	$3.62	12,558
2022-06-29	$3.81	$3.81	$3.50	$3.62	$3.62	3,996
2022-06-28	$3.65	$3.88	$3.53	$3.65	$3.65	33,665
2022-06-27	$4.07	$4.07	$3.49	$3.64	$3.64	41,698
2022-06-24	$3.58	$4.07	$3.58	$3.72	$3.72	172,760
2022-06-23	$3.52	$3.68	$3.50	$3.68	$3.68	11,043
2022-06-22	$3.52	$3.70	$3.42	$3.57	$3.57	8,104
2022-06-21	$3.58	$3.65	$3.51	$3.65	$3.65	12,211
2022-06-17	$3.57	$3.60	$3.45	$3.45	$3.45	4,158
2022-06-16	$3.47	$3.49	$3.21	$3.44	$3.44	11,826
2022-06-15	$3.28	$3.55	$3.28	$3.53	$3.53	5,152
2022-06-14	$3.45	$3.56	$3.37	$3.39	$3.39	11,271
2022-06-13	$3.39	$3.56	$3.26	$3.34	$3.34	6,435
2022-06-10	$3.15	$3.52	$3.15	$3.39	$3.39	9,874
2022-06-09	$3.60	$3.60	$3.41	$3.41	$3.41	15,197
2022-06-08	$3.65	$3.85	$3.53	$3.62	$3.62	82,097
2022-06-07	$3.49	$3.60	$3.49	$3.53	$3.53	33,668
2022-06-06	$3.60	$3.64	$3.40	$3.64	$3.64	11,559
2022-06-03	$3.64	$3.64	$3.43	$3.60	$3.60	18,688
2022-06-02	$3.35	$3.49	$3.34	$3.49	$3.49	10,032
2022-06-01	$3.46	$3.59	$3.19	$3.26	$3.26	23,358
2022-05-31	$3.46	$3.58	$3.44	$3.49	$3.49	14,450
2022-05-27	$3.55	$3.60	$3.31	$3.55	$3.55	21,917
2022-05-26	$3.37	$3.52	$3.32	$3.50	$3.50	4,593
2022-05-25	$3.31	$3.31	$3.19	$3.21	$3.21	3,072
2022-05-24	$3.24	$3.28	$3.22	$3.23	$3.23	2,273
2022-05-23	$3.33	$3.33	$3.13	$3.26	$3.26	4,550
2022-05-20	$3.55	$3.55	$3.20	$3.21	$3.21	9,698
2022-05-19	$3.22	$3.48	$3.18	$3.48	$3.48	26,532
2022-05-18	$3.36	$3.40	$3.17	$3.37	$3.37	30,239
2022-05-17	$3.10	$3.41	$3.09	$3.41	$3.41	36,443
2022-05-16	$3.21	$3.21	$2.99	$3.20	$3.20	36,653
2022-05-13	$3.15	$3.15	$2.72	$2.93	$2.93	13,141
2022-05-12	$2.62	$2.75	$2.57	$2.70	$2.70	10,420
2022-05-11	$2.86	$2.86	$2.66	$2.73	$2.73	6,768
2022-05-10	$2.94	$2.94	$2.67	$2.67	$2.67	10,511
2022-05-09	$2.80	$3.03	$2.80	$2.95	$2.95	18,759
2022-05-06	$2.99	$3.00	$2.81	$3.00	$3.00	17,288
2022-05-05	$3.04	$3.15	$2.81	$2.87	$2.87	13,395
2022-05-04	$2.89	$3.12	$2.84	$3.11	$3.11	13,807
2022-05-03	$3.18	$3.18	$2.94	$2.94	$2.94	37,633
2022-05-02	$3.07	$3.25	$2.97	$3.23	$3.23	26,737
2022-04-29	$3.02	$3.14	$3.02	$3.05	$3.05	9,010
2022-04-28	$3.09	$3.14	$2.92	$3.02	$3.02	16,505
2022-04-27	$3.08	$3.21	$2.95	$3.03	$3.03	24,603
2022-04-26	$3.07	$3.18	$2.94	$3.06	$3.06	22,288
2022-04-25	$3.01	$3.10	$2.96	$3.10	$3.10	37,660
2022-04-22	$3.17	$3.38	$3.03	$3.07	$3.07	64,521
2022-04-21	$3.57	$3.57	$3.17	$3.27	$3.27	60,419
2022-04-20	$3.53	$3.80	$3.42	$3.55	$3.55	250,017
2022-04-19	$3.42	$3.77	$3.38	$3.64	$3.64	225,913
2022-04-18	$3.48	$3.75	$3.31	$3.42	$3.42	302,286
2022-04-14	$3.40	$3.72	$3.37	$3.55	$3.55	243,151
2022-04-13	$3.15	$3.73	$3.11	$3.57	$3.57	464,074
2022-04-12	$5.00	$5.25	$3.25	$3.49	$3.49	4,844,247
2022-04-11	$3.75	$3.96	$3.65	$3.77	$3.77	58,500
2022-04-08	$4.01	$4.38	$3.76	$3.86	$3.86	112,074
2022-04-07	$3.85	$4.20	$3.85	$4.00	$4.00	102,900
2022-04-06	$3.92	$4.29	$3.87	$3.87	$3.87	119,539
2022-04-05	$4.23	$4.40	$4.11	$4.12	$4.12	128,503
2022-04-04	$4.30	$4.50	$4.06	$4.07	$4.07	168,476
2022-04-01	$4.27	$4.50	$4.19	$4.28	$4.28	177,492
2022-03-31	$4.02	$4.34	$3.91	$4.25	$4.25	125,319
2022-03-30	$3.80	$4.30	$3.76	$4.03	$4.03	129,179
2022-03-29	$3.92	$4.10	$3.64	$3.84	$3.84	198,816
2022-03-28	$3.80	$3.99	$3.75	$3.83	$3.83	35,167
2022-03-25	$3.99	$4.18	$3.80	$3.86	$3.86	68,079
2022-03-24	$3.55	$4.15	$3.55	$4.01	$4.01	385,402
2022-03-23	$3.99	$4.05	$3.55	$3.73	$3.73	143,038
2022-03-22	$3.60	$3.88	$3.58	$3.73	$3.73	88,310
2022-03-21	$3.75	$4.18	$3.50	$3.97	$3.97	926,797
2022-03-18	$3.87	$4.07	$3.78	$3.81	$3.81	54,487
2022-03-17	$3.63	$4.01	$3.55	$3.87	$3.87	36,196
2022-03-16	$3.66	$3.87	$3.56	$3.63	$3.63	33,179
2022-03-15	$3.50	$3.71	$3.30	$3.65	$3.65	39,398
2022-03-14	$3.79	$3.95	$3.38	$3.50	$3.50	121,451
2022-03-11	$4.34	$4.34	$3.78	$3.88	$3.88	105,159
2022-03-10	$3.71	$4.50	$3.71	$4.30	$4.30	278,518
2022-03-09	$4.09	$4.13	$3.79	$3.85	$3.85	291,482
2022-03-08	$3.72	$4.37	$3.65	$4.09	$4.09	700,366
2022-03-07	$4.11	$4.18	$3.75	$3.75	$3.75	303,813
2022-03-04	$4.78	$4.82	$3.90	$4.28	$4.28	429,083
2022-03-03	$4.96	$5.20	$4.55	$4.94	$4.94	500,447
2022-03-02	$3.89	$5.00	$3.80	$4.96	$4.96	1,440,569
2022-03-01	$3.75	$4.08	$3.56	$3.94	$3.94	976,431
2022-02-28	$3.56	$4.80	$3.45	$3.86	$3.86	4,742,398
2022-02-25	$4.02	$4.39	$3.34	$3.96	$3.96	19,930,896
2022-02-24	$2.89	$4.36	$2.68	$2.98	$2.98	1,499,771
2022-02-23	$2.77	$3.24	$2.63	$3.01	$3.01	181,101
2022-02-22	$2.85	$2.95	$2.70	$2.78	$2.78	81,175
2022-02-18	$2.39	$2.99	$2.32	$2.99	$2.99	277,443
2022-02-17	$2.69	$2.69	$2.39	$2.42	$2.42	57,966
2022-02-16	$2.88	$2.88	$2.66	$2.71	$2.71	53,335
2022-02-15	$2.42	$3.30	$2.42	$3.00	$3.00	678,497
2022-02-14	$2.51	$2.60	$2.42	$2.42	$2.42	12,498
2022-02-11	$2.90	$2.94	$2.70	$2.70	$2.70	7,822
2022-02-10	$2.81	$2.92	$2.68	$2.87	$2.87	31,062
2022-02-09	$2.64	$2.85	$2.64	$2.83	$2.83	23,570
2022-02-08	$2.60	$2.70	$2.60	$2.60	$2.60	6,930
2022-02-07	$2.66	$2.75	$2.60	$2.61	$2.61	5,462
2022-02-04	$2.61	$2.69	$2.61	$2.64	$2.64	2,870
2022-02-03	$2.61	$2.70	$2.59	$2.59	$2.59	7,002
2022-02-02	$2.65	$2.73	$2.65	$2.69	$2.69	5,161
2022-02-01	$2.72	$2.72	$2.65	$2.70	$2.70	11,048
2022-01-31	$2.66	$2.77	$2.53	$2.69	$2.69	6,254
2022-01-28	$2.42	$2.64	$2.37	$2.64	$2.64	13,422
2022-01-27	$2.65	$2.71	$2.27	$2.45	$2.45	34,787
2022-01-26	$2.82	$2.93	$2.75	$2.75	$2.75	36,948
2022-01-25	$2.67	$2.79	$2.58	$2.75	$2.75	25,656
2022-01-24	$2.74	$2.78	$2.50	$2.70	$2.70	34,295
2022-01-21	$3.04	$3.04	$2.80	$2.83	$2.83	54,452
2022-01-20	$3.02	$3.33	$2.90	$3.04	$3.04	130,100
2022-01-19	$3.15	$3.15	$2.93	$3.05	$3.05	26,472
2022-01-18	$2.95	$2.99	$2.87	$2.93	$2.93	9,701
2022-01-14	$2.95	$3.02	$2.86	$2.90	$2.90	10,242
2022-01-13	$3.25	$3.25	$2.89	$2.94	$2.94	30,495
2022-01-12	$3.05	$3.19	$2.94	$3.11	$3.11	27,522
2022-01-11	$2.85	$3.05	$2.76	$2.96	$2.96	26,036
2022-01-10	$3.00	$3.00	$2.77	$2.89	$2.89	50,247
2022-01-07	$3.13	$3.15	$2.98	$2.98	$2.98	30,825
2022-01-06	$3.18	$3.25	$3.02	$3.13	$3.13	14,706
2022-01-05	$3.30	$3.40	$3.20	$3.20	$3.20	16,374
2022-01-04	$3.38	$3.38	$3.21	$3.23	$3.23	40,594
2022-01-03	$3.48	$3.59	$3.30	$3.51	$3.51	21,807
2021-12-31	$3.39	$3.46	$3.33	$3.40	$3.40	38,712
2021-12-30	$3.26	$3.57	$3.15	$3.44	$3.44	29,416
2021-12-29	$3.19	$3.37	$3.19	$3.30	$3.30	34,075
2021-12-28	$3.67	$3.67	$3.18	$3.18	$3.18	64,430
2021-12-27	$3.67	$3.67	$3.44	$3.45	$3.45	34,047
2021-12-23	$3.66	$3.72	$3.55	$3.64	$3.64	21,680
2021-12-22	$3.65	$3.78	$3.57	$3.66	$3.66	11,256
2021-12-21	$3.61	$3.92	$3.57	$3.69	$3.69	97,731
2021-12-20	$3.65	$3.74	$3.59	$3.59	$3.59	35,138
2021-12-17	$3.77	$3.90	$3.65	$3.75	$3.75	25,888
2021-12-16	$4.24	$4.24	$3.79	$3.79	$3.79	23,642
2021-12-15	$3.75	$4.20	$3.69	$4.12	$4.12	43,103
2021-12-14	$3.77	$3.85	$3.75	$3.78	$3.78	4,462
2021-12-13	$4.05	$4.05	$3.82	$3.85	$3.85	11,435
2021-12-10	$3.83	$3.99	$3.83	$3.99	$3.99	9,114
2021-12-09	$4.18	$4.18	$3.82	$3.85	$3.85	51,049
2021-12-08	$4.01	$4.24	$3.93	$4.07	$4.07	20,110
2021-12-07	$4.10	$4.24	$3.93	$3.93	$3.93	20,812
2021-12-06	$3.78	$3.98	$3.62	$3.98	$3.98	34,030
2021-12-03	$3.80	$3.81	$3.60	$3.64	$3.64	15,405
2021-12-02	$3.84	$3.92	$3.65	$3.81	$3.81	65,584
2021-12-01	$3.82	$4.03	$3.72	$3.83	$3.83	22,280
2021-11-30	$4.13	$4.13	$3.81	$3.81	$3.81	15,341
2021-11-29	$4.27	$4.27	$4.03	$4.14	$4.14	17,433
2021-11-26	$4.34	$4.34	$4.04	$4.15	$4.15	8,325
2021-11-24	$4.24	$4.33	$4.02	$4.19	$4.19	14,685
2021-11-23	$4.06	$4.40	$4.06	$4.32	$4.32	57,071
2021-11-22	$4.03	$4.19	$3.61	$4.12	$4.12	145,401
2021-11-19	$4.05	$4.16	$4.00	$4.07	$4.07	31,614
2021-11-18	$4.01	$4.18	$3.96	$4.12	$4.12	25,076
2021-11-17	$4.02	$4.28	$3.97	$4.04	$4.04	35,706
2021-11-16	$4.25	$4.30	$4.00	$4.07	$4.07	31,654
2021-11-15	$4.45	$4.55	$4.22	$4.30	$4.30	67,636
2021-11-12	$4.44	$4.59	$4.28	$4.48	$4.48	31,530
2021-11-11	$4.39	$4.54	$4.20	$4.49	$4.49	55,183
2021-11-10	$4.67	$4.80	$4.39	$4.39	$4.39	99,620
2021-11-09	$4.84	$4.94	$4.68	$4.78	$4.78	62,888
2021-11-08	$4.95	$4.96	$4.85	$4.89	$4.89	62,437
2021-11-05	$5.02	$5.15	$4.80	$4.83	$4.83	68,742
2021-11-04	$5.12	$5.25	$4.95	$5.02	$5.02	42,112
2021-11-03	$5.08	$5.40	$5.02	$5.16	$5.16	218,922
2021-11-02	$5.03	$5.25	$4.87	$5.18	$5.18	108,615
2021-11-01	$5.01	$5.10	$5.01	$5.09	$5.09	19,952
2021-10-29	$4.92	$5.06	$4.92	$5.01	$5.01	22,972
2021-10-28	$4.97	$5.12	$4.96	$4.96	$4.96	18,969
2021-10-27	$5.00	$5.19	$4.95	$5.00	$5.00	47,304
2021-10-26	$5.23	$5.23	$4.97	$5.05	$5.05	23,971
2021-10-25	$5.02	$5.42	$4.91	$5.17	$5.17	112,349
2021-10-22	$4.99	$5.09	$4.84	$5.09	$5.09	42,951
2021-10-21	$5.06	$5.18	$4.82	$5.06	$5.06	105,612
2021-10-20	$5.10	$5.17	$4.98	$5.01	$5.01	67,128
2021-10-19	$5.04	$5.25	$4.90	$5.16	$5.16	122,172
2021-10-18	$4.80	$5.04	$4.80	$5.00	$5.00	40,978
2021-10-15	$5.02	$5.03	$4.80	$4.80	$4.80	47,679
2021-10-14	$5.12	$5.18	$4.99	$5.01	$5.01	54,019
2021-10-13	$4.99	$5.19	$4.93	$5.05	$5.05	87,780
2021-10-12	$5.16	$5.16	$4.94	$4.99	$4.99	52,154
2021-10-11	$5.02	$5.22	$5.01	$5.11	$5.11	26,889
2021-10-08	$5.13	$5.29	$4.98	$5.05	$5.05	106,277
2021-10-07	$5.12	$5.39	$5.11	$5.30	$5.30	26,734
2021-10-06	$5.28	$5.40	$5.12	$5.12	$5.12	35,714
2021-10-05	$5.49	$5.58	$5.29	$5.41	$5.41	24,735
2021-10-04	$5.36	$5.65	$5.36	$5.60	$5.60	38,685
2021-10-01	$5.46	$5.55	$5.28	$5.40	$5.40	25,761
2021-09-30	$5.49	$5.55	$5.27	$5.54	$5.54	59,571
2021-09-29	$5.66	$5.79	$5.41	$5.51	$5.51	150,915
2021-09-28	$5.68	$5.79	$5.59	$5.69	$5.69	35,819
2021-09-27	$5.47	$5.79	$5.36	$5.64	$5.64	35,713
2021-09-24	$5.30	$5.66	$5.30	$5.59	$5.59	35,426
2021-09-23	$5.33	$5.65	$5.33	$5.50	$5.50	28,127
2021-09-22	$5.16	$5.65	$5.16	$5.38	$5.38	67,060
2021-09-21	$5.35	$5.48	$5.10	$5.18	$5.18	117,994
2021-09-20	$5.48	$5.63	$5.31	$5.34	$5.34	72,782
2021-09-17	$5.83	$5.85	$5.68	$5.72	$5.72	34,564
2021-09-16	$5.69	$6.05	$5.58	$5.90	$5.90	111,662
2021-09-15	$5.72	$5.82	$5.64	$5.68	$5.68	59,849
2021-09-14	$5.86	$5.99	$5.75	$5.75	$5.75	140,645
2021-09-13	$5.96	$6.05	$5.80	$5.89	$5.89	65,276
2021-09-10	$6.05	$6.40	$5.93	$5.93	$5.93	152,629
2021-09-09	$5.90	$6.10	$5.80	$6.10	$6.10	40,464
2021-09-08	$6.02	$6.19	$5.90	$5.99	$5.99	44,269
2021-09-07	$6.30	$6.30	$6.02	$6.11	$6.11	63,650
2021-09-03	$6.28	$6.31	$6.04	$6.29	$6.29	74,489
2021-09-02	$6.11	$6.46	$6.03	$6.20	$6.20	150,733
2021-09-01	$6.21	$6.31	$5.91	$6.25	$6.25	87,228
2021-08-31	$5.91	$6.39	$5.91	$6.34	$6.34	238,367
2021-08-30	$6.11	$6.26	$5.79	$5.91	$5.91	370,770
2021-08-27	$6.31	$6.60	$6.10	$6.40	$6.40	613,776
2021-08-26	$7.69	$8.12	$6.26	$6.90	$6.90	7,233,715
2021-08-25	$6.49	$7.55	$6.12	$6.77	$6.77	8,437,828
2021-08-24	$5.48	$6.20	$5.35	$5.90	$5.90	618,986
2021-08-23	$5.48	$5.60	$5.27	$5.40	$5.40	54,766
2021-08-20	$5.71	$5.90	$5.44	$5.45	$5.45	153,549
2021-08-19	$5.42	$5.60	$5.40	$5.48	$5.48	220,736
2021-08-18	$5.69	$5.70	$5.43	$5.61	$5.61	19,202
2021-08-17	$5.35	$5.80	$5.35	$5.69	$5.69	143,426
2021-08-16	$5.50	$5.50	$5.20	$5.36	$5.36	78,415
2021-08-13	$5.80	$6.00	$5.45	$5.55	$5.55	64,408
2021-08-12	$5.76	$6.29	$5.62	$5.81	$5.81	139,568
2021-08-11	$6.05	$7.18	$5.80	$5.80	$5.80	598,460
2021-08-10	$6.15	$6.18	$5.82	$5.91	$5.91	37,232
2021-08-09	$6.20	$6.49	$6.03	$6.18	$6.18	55,669
2021-08-06	$6.10	$6.22	$5.81	$6.21	$6.21	64,720
2021-08-05	$6.73	$6.96	$6.07	$6.19	$6.19	88,812
2021-08-04	$6.31	$7.70	$6.30	$6.68	$6.68	280,394
2021-08-03	$6.27	$7.13	$6.05	$6.44	$6.44	95,118
2021-08-02	$6.19	$6.32	$6.00	$6.27	$6.27	22,404
2021-07-30	$6.81	$6.83	$6.01	$6.18	$6.18	39,294
2021-07-29	$5.91	$6.90	$5.85	$6.78	$6.78	190,501
2021-07-28	$5.61	$5.97	$5.61	$5.89	$5.89	24,847
2021-07-27	$5.99	$5.99	$5.56	$5.71	$5.71	32,006
2021-07-26	$5.97	$6.23	$5.86	$5.93	$5.93	35,173
2021-07-23	$6.20	$6.38	$5.97	$5.97	$5.97	34,137
2021-07-22	$6.24	$6.42	$6.05	$6.23	$6.23	53,036
2021-07-21	$5.75	$6.34	$5.75	$6.25	$6.25	83,757
2021-07-20	$5.66	$5.90	$5.66	$5.78	$5.78	48,699
2021-07-19	$5.49	$5.71	$5.36	$5.67	$5.67	73,645
2021-07-16	$6.17	$6.47	$5.86	$5.88	$5.88	81,708
2021-07-15	$6.16	$6.49	$6.09	$6.35	$6.35	28,962
2021-07-14	$6.36	$6.56	$6.14	$6.26	$6.26	75,258
2021-07-13	$6.91	$6.94	$6.36	$6.41	$6.41	83,441
2021-07-12	$7.00	$7.29	$6.83	$6.89	$6.89	129,984
2021-07-09	$7.00	$7.55	$6.80	$6.90	$6.90	254,213
2021-07-08	$8.05	$9.05	$8.04	$9.00	$9.00	155,384
2021-07-07	$9.50	$9.55	$8.90	$9.40	$9.40	119,819
2021-07-06	$8.86	$9.24	$8.63	$9.00	$9.00	105,329
2021-07-02	$8.41	$8.62	$8.40	$8.46	$8.46	49,638
2021-07-01	$8.27	$8.79	$8.21	$8.47	$8.47	47,793
2021-06-30	$8.08	$8.40	$7.90	$8.40	$8.40	97,994
2021-06-29	$8.39	$8.44	$7.83	$8.08	$8.08	87,164
2021-06-28	$8.80	$8.94	$8.43	$8.57	$8.57	109,419
2021-06-25	$9.20	$9.32	$8.68	$8.94	$8.94	134,949
2021-06-24	$8.71	$9.49	$8.71	$9.33	$9.33	300,728
2021-06-23	$8.90	$8.99	$8.55	$8.88	$8.88	82,249
2021-06-22	$7.84	$8.87	$7.71	$8.86	$8.86	554,412
2021-06-21	$7.56	$7.88	$7.49	$7.88	$7.88	45,438
2021-06-18	$7.54	$7.81	$7.51	$7.81	$7.81	34,496
2021-06-17	$7.68	$7.90	$7.18	$7.72	$7.72	72,974
2021-06-16	$7.36	$7.65	$7.26	$7.65	$7.65	52,864
2021-06-15	$7.75	$7.84	$7.16	$7.36	$7.36	100,889
2021-06-14	$7.49	$8.00	$7.39	$7.74	$7.74	196,975
2021-06-11	$7.42	$7.51	$7.23	$7.49	$7.49	53,679
2021-06-10	$7.57	$7.67	$7.11	$7.29	$7.29	102,422
2021-06-09	$7.20	$7.92	$7.15	$7.52	$7.52	237,555
2021-06-08	$6.91	$7.60	$6.90	$7.11	$7.11	436,411
2021-06-07	$6.66	$7.17	$6.56	$7.03	$7.03	281,896
2021-06-04	$6.26	$6.96	$6.24	$6.68	$6.68	396,057
2021-06-03	$6.91	$6.98	$6.15	$6.21	$6.21	267,963
2021-06-02	$6.67	$8.65	$6.27	$7.16	$7.16	1,187,183
2021-06-01	$6.15	$6.72	$6.07	$6.46	$6.46	230,942
2021-05-28	$6.27	$6.27	$6.00	$6.11	$6.11	82,296
2021-05-27	$5.86	$6.04	$5.77	$6.00	$6.00	94,053
2021-05-26	$5.70	$6.10	$5.65	$5.86	$5.86	221,459
2021-05-25	$5.70	$5.83	$5.58	$5.67	$5.67	109,178
2021-05-24	$6.19	$6.19	$5.63	$5.67	$5.67	78,521
2021-05-21	$5.97	$6.17	$5.78	$5.93	$5.93	86,937
2021-05-20	$5.69	$5.98	$5.57	$5.87	$5.87	109,250
2021-05-19	$5.66	$5.75	$5.41	$5.69	$5.69	92,479
2021-05-18	$5.52	$6.25	$5.49	$5.88	$5.88	776,491
2021-05-17	$5.19	$5.68	$5.06	$5.52	$5.52	85,218
2021-05-14	$4.94	$5.37	$4.94	$5.21	$5.21	94,668
2021-05-13	$4.97	$5.10	$4.72	$4.88	$4.88	95,774
2021-05-12	$4.85	$5.15	$4.77	$4.92	$4.92	93,446
2021-05-11	$4.92	$5.19	$4.51	$5.01	$5.01	202,927
2021-05-10	$5.59	$5.77	$5.02	$5.12	$5.12	177,865
2021-05-07	$5.42	$6.12	$5.35	$5.49	$5.49	305,426
2021-05-06	$6.10	$6.38	$5.33	$5.44	$5.44	575,751
2021-05-05	$5.67	$7.50	$5.45	$6.46	$6.46	3,511,282
2021-05-04	$5.52	$6.20	$5.06	$5.65	$5.65	591,077
2021-05-03	$6.13	$6.16	$5.30	$5.69	$5.69	284,540
2021-04-30	$5.41	$6.27	$5.23	$5.94	$5.94	1,086,283
2021-04-29	$5.80	$5.85	$5.50	$5.50	$5.50	49,615
2021-04-28	$5.74	$5.96	$5.72	$5.79	$5.79	32,627
2021-04-27	$5.85	$5.92	$5.62	$5.75	$5.75	76,461
2021-04-26	$5.57	$5.94	$5.56	$5.74	$5.74	59,127
2021-04-23	$5.28	$5.71	$5.28	$5.56	$5.56	71,510
2021-04-22	$5.35	$5.58	$5.30	$5.33	$5.33	85,320
2021-04-21	$5.46	$5.47	$5.20	$5.33	$5.33	220,999
2021-04-20	$5.70	$5.82	$5.12	$5.21	$5.21	168,266
2021-04-19	$6.11	$6.15	$5.73	$5.76	$5.76	239,196
2021-04-16	$6.83	$6.89	$6.20	$6.20	$6.20	127,229
2021-04-15	$7.20	$7.20	$6.66	$6.93	$6.93	634,479
2021-04-14	$7.29	$7.55	$7.05	$7.08	$7.08	433,709
2021-04-13	$7.21	$7.63	$6.95	$7.46	$7.46	854,239
2021-04-12	$7.32	$7.87	$7.09	$7.26	$7.26	554,268
2021-04-09	$7.65	$7.99	$7.30	$7.36	$7.36	501,390
2021-04-08	$7.17	$7.66	$7.03	$7.65	$7.65	338,137
2021-04-07	$7.05	$7.48	$6.97	$7.32	$7.32	1,211,465
2021-04-06	$7.08	$7.58	$7.02	$7.07	$7.07	581,861
2021-04-05	$7.00	$7.77	$6.82	$7.30	$7.30	1,959,384
2021-04-01	$6.64	$8.30	$6.62	$7.16	$7.16	1,245,154
2021-03-31	$6.47	$6.97	$6.40	$6.75	$6.75	656,138
2021-03-30	$6.68	$6.73	$6.45	$6.59	$6.59	310,305
2021-03-29	$6.52	$6.86	$6.43	$6.64	$6.64	254,512
2021-03-26	$6.60	$6.68	$6.30	$6.52	$6.52	133,995
2021-03-25	$6.15	$6.68	$6.13	$6.40	$6.40	249,027
2021-03-24	$6.84	$7.13	$6.04	$6.12	$6.12	114,180
2021-03-23	$7.24	$7.68	$6.83	$6.83	$6.83	804,612
2021-03-22	$7.14	$7.85	$7.08	$7.41	$7.41	449,976
2021-03-19	$6.99	$7.13	$6.70	$6.98	$6.98	122,950
2021-03-18	$6.97	$7.37	$6.80	$6.83	$6.83	147,580
2021-03-17	$7.02	$7.12	$6.65	$6.97	$6.97	191,196
2021-03-16	$7.29	$7.49	$6.75	$7.00	$7.00	306,847
2021-03-15	$6.85	$7.99	$6.75	$7.49	$7.49	389,018
2021-03-12	$7.05	$7.29	$6.92	$6.97	$6.97	144,261
2021-03-11	$6.91	$7.43	$6.75	$7.12	$7.12	367,561
2021-03-10	$6.60	$6.98	$6.20	$6.71	$6.71	268,995
2021-03-09	$6.08	$6.58	$5.91	$6.53	$6.53	205,561
2021-03-08	$5.88	$6.40	$5.85	$5.99	$5.99	130,159
2021-03-05	$5.65	$6.00	$5.29	$5.87	$5.87	130,306
2021-03-04	$6.49	$6.70	$5.42	$5.75	$5.75	172,872
2021-03-03	$6.76	$7.00	$6.41	$6.50	$6.50	329,578
2021-03-02	$7.21	$7.26	$6.62	$6.67	$6.67	125,072
2021-03-01	$7.31	$7.42	$6.97	$7.28	$7.28	142,004
2021-02-26	$6.95	$7.48	$6.75	$6.97	$6.97	564,889
2021-02-25	$7.84	$8.10	$6.90	$6.91	$6.91	719,895
2021-02-24	$7.05	$8.13	$6.83	$7.84	$7.84	647,066
2021-02-23	$8.50	$8.52	$6.62	$6.67	$6.67	685,672
2021-02-22	$9.02	$9.88	$8.80	$9.21	$9.21	1,180,761
2021-02-19	$9.20	$9.50	$8.80	$9.24	$9.24	593,220
2021-02-18	$8.71	$9.80	$8.65	$9.29	$9.29	523,425
2021-02-17	$10.10	$10.18	$8.57	$8.60	$8.60	548,635
2021-02-16	$10.54	$10.58	$10.01	$10.14	$10.14	409,381
2021-02-12	$10.00	$11.67	$9.97	$10.56	$10.56	1,083,998
2021-02-11	$11.02	$13.00	$9.90	$10.77	$10.77	1,594,744
2021-02-10	$11.04	$11.80	$9.62	$11.10	$11.10	1,003,240
2021-02-09	$9.34	$10.38	$9.12	$9.42	$9.42	582,377
2021-02-08	$8.80	$9.64	$8.55	$9.13	$9.13	436,379
2021-02-05	$9.23	$9.30	$8.35	$8.53	$8.53	607,511
2021-02-04	$8.73	$9.40	$8.53	$8.86	$8.86	385,065
2021-02-03	$8.20	$9.10	$8.05	$8.97	$8.97	708,486
2021-02-02	$9.23	$9.54	$7.94	$8.07	$8.07	667,834
2021-02-01	$8.20	$8.70	$7.60	$8.39	$8.39	2,132,452
2021-01-29	$8.00	$19.88	$7.99	$10.10	$10.10	4,083,186
2021-01-28	$9.74	$9.85	$7.28	$7.61	$7.61	840,602
2021-01-27	$7.74	$12.25	$7.40	$10.72	$10.72	3,916,927
2021-01-26	$5.77	$8.10	$5.77	$7.92	$7.92	2,521,933
2021-01-25	$5.66	$6.69	$5.42	$5.72	$5.72	493,385
2021-01-22	$5.64	$5.85	$5.55	$5.73	$5.73	77,177
2021-01-21	$5.62	$5.67	$5.36	$5.64	$5.64	51,741
2021-01-20	$5.82	$5.93	$5.50	$5.55	$5.55	125,307
2021-01-19	$5.68	$6.00	$5.51	$5.94	$5.94	76,367
2021-01-15	$5.55	$5.84	$5.32	$5.72	$5.72	154,125
2021-01-14	$5.83	$5.96	$5.46	$5.50	$5.50	128,644
2021-01-13	$6.14	$6.20	$5.63	$5.74	$5.74	204,027
2021-01-12	$6.14	$6.44	$6.09	$6.17	$6.17	91,701
2021-01-11	$5.85	$6.92	$5.75	$6.15	$6.15	415,070
2021-01-08	$6.06	$6.66	$6.05	$6.59	$6.59	241,515
2021-01-07	$5.95	$6.38	$5.72	$6.38	$6.38	566,966
2021-01-06	$5.71	$7.69	$5.41	$6.90	$6.90	1,535,517
2021-01-05	$6.05	$6.18	$5.38	$5.38	$5.38	294,671
2021-01-04	$4.92	$7.00	$4.73	$6.16	$6.16	992,096
2020-12-31	$4.52	$5.36	$4.42	$5.01	$5.01	932,916
2020-12-30	$4.64	$5.57	$4.33	$4.90	$4.90	1,990,774
2020-12-29	$12.29	$13.94	$4.80	$5.00	$5.00	31,505,386
2020-12-28	$2.86	$3.55	$2.86	$3.08	$3.08	862,286
2020-12-24	$2.88	$2.93	$2.85	$2.91	$2.91	11,252
2020-12-23	$2.97	$3.03	$2.88	$2.88	$2.88	31,333
2020-12-22	$2.92	$2.99	$2.81	$2.98	$2.98	29,946
2020-12-21	$2.95	$2.97	$2.81	$2.92	$2.92	62,801
2020-12-18	$3.10	$3.10	$2.95	$2.95	$2.95	44,415
2020-12-17	$3.03	$3.14	$2.92	$3.07	$3.07	98,265
2020-12-16	$3.10	$3.10	$3.00	$3.01	$3.01	36,236
2020-12-15	$3.20	$3.23	$3.08	$3.08	$3.08	28,496
2020-12-14	$3.06	$3.26	$3.06	$3.26	$3.26	77,959
2020-12-11	$3.15	$3.15	$3.02	$3.08	$3.08	68,465
2020-12-10	$3.11	$3.16	$3.07	$3.15	$3.15	80,665
2020-12-09	$3.25	$3.25	$3.09	$3.11	$3.11	35,516
2020-12-08	$3.11	$3.25	$3.11	$3.21	$3.21	35,215
2020-12-07	$3.26	$3.27	$2.94	$3.17	$3.17	89,379
2020-12-04	$3.43	$3.49	$3.27	$3.32	$3.32	103,195
2020-12-03	$3.22	$3.45	$3.19	$3.35	$3.35	165,890
2020-12-02	$2.95	$3.13	$2.88	$3.11	$3.11	70,381
2020-12-01	$3.20	$3.21	$2.98	$2.99	$2.99	54,234
2020-11-30	$3.25	$3.30	$3.14	$3.16	$3.16	46,573
2020-11-27	$3.29	$3.30	$3.21	$3.27	$3.27	29,267
2020-11-25	$3.06	$3.32	$3.02	$3.29	$3.29	145,346
2020-11-24	$3.10	$3.15	$2.98	$3.07	$3.07	40,235
2020-11-23	$3.00	$3.14	$2.95	$3.09	$3.09	100,070
2020-11-20	$3.07	$3.07	$2.90	$2.95	$2.95	143,506
2020-11-19	$2.97	$3.00	$2.75	$2.92	$2.92	117,445
2020-11-18	$3.13	$3.14	$2.94	$2.99	$2.99	130,416
2020-11-17	$2.90	$3.12	$2.74	$3.05	$3.05	178,813
2020-11-16	$2.80	$2.85	$2.74	$2.83	$2.83	173,267
2020-11-13	$2.80	$2.82	$2.70	$2.76	$2.76	71,104
2020-11-12	$2.62	$2.82	$2.62	$2.82	$2.82	133,048
2020-11-11	$2.67	$2.67	$2.55	$2.64	$2.64	72,688
2020-11-10	$2.68	$2.70	$2.54	$2.62	$2.62	124,244
2020-11-09	$2.91	$3.03	$2.58	$2.67	$2.67	735,279
2020-11-06	$2.55	$2.70	$2.46	$2.50	$2.50	338,064
2020-11-05	$2.44	$2.64	$2.44	$2.58	$2.58	320,138
2020-11-04	$2.50	$2.72	$2.40	$2.50	$2.50	157,940
2020-11-03	$2.53	$2.69	$2.43	$2.56	$2.56	225,944
2020-11-02	$2.82	$2.89	$2.50	$2.53	$2.53	539,810
2020-10-30	$2.84	$3.11	$2.41	$3.07	$3.07	1,706,758
2020-10-29	$4.74	$5.11	$3.06	$3.27	$3.27	72,332,148
2020-10-28	$2.05	$2.11	$2.00	$2.01	$2.01	1,152,263
2020-10-27	$2.03	$2.25	$2.03	$2.20	$2.20	49,165
2020-10-26	$2.29	$2.29	$1.93	$2.03	$2.03	61,400
2020-10-23	$2.40	$2.45	$2.15	$2.16	$2.16	56,243
2020-10-22	$2.09	$2.45	$2.07	$2.25	$2.25	95,628
2020-10-21	$2.07	$2.37	$2.03	$2.17	$2.17	42,081
2020-10-20	$2.09	$2.27	$2.07	$2.25	$2.25	22,229
2020-10-19	$2.09	$2.19	$2.04	$2.14	$2.14	27,013
2020-10-16	$2.05	$2.10	$2.01	$2.01	$2.01	14,212
2020-10-15	$2.13	$2.18	$2.00	$2.08	$2.08	85,128
2020-10-14	$2.11	$2.25	$2.11	$2.20	$2.20	27,555
2020-10-13	$2.28	$2.30	$2.01	$2.12	$2.12	66,789
2020-10-12	$2.25	$2.43	$2.23	$2.27	$2.27	19,982
2020-10-09	$2.31	$2.36	$2.17	$2.33	$2.33	48,910
2020-10-08	$2.26	$2.55	$2.23	$2.51	$2.51	133,997
2020-10-07	$2.19	$2.40	$2.16	$2.30	$2.30	73,970
2020-10-06	$2.26	$2.26	$2.10	$2.11	$2.11	28,262
2020-10-05	$2.38	$2.41	$2.17	$2.24	$2.24	43,574
2020-10-02	$2.08	$2.35	$1.94	$2.30	$2.30	88,725
2020-10-01	$1.85	$2.40	$1.85	$2.17	$2.17	168,521
2020-09-30	$2.07	$2.35	$1.86	$1.90	$1.90	305,840
2020-09-29	$1.83	$2.01	$1.76	$1.97	$1.97	97,534
2020-09-28	$1.75	$1.87	$1.75	$1.80	$1.80	26,616
2020-09-25	$1.62	$1.79	$1.62	$1.75	$1.75	61,661
2020-09-24	$1.64	$1.68	$1.55	$1.62	$1.62	38,404
2020-09-23	$1.70	$1.94	$1.65	$1.67	$1.67	226,910
2020-09-22	$1.70	$1.78	$1.70	$1.72	$1.72	13,346
2020-09-21	$1.79	$1.79	$1.70	$1.73	$1.73	49,929
2020-09-18	$1.89	$1.95	$1.79	$1.79	$1.79	61,338
2020-09-17	$1.99	$2.01	$1.76	$1.86	$1.86	127,733
2020-09-16	$2.17	$2.22	$1.98	$2.01	$2.01	146,515
2020-09-15	$1.81	$1.99	$1.75	$1.98	$1.98	170,130
2020-09-14	$1.72	$1.90	$1.70	$1.85	$1.85	92,088
2020-09-11	$1.78	$1.86	$1.70	$1.72	$1.72	44,881
2020-09-10	$1.79	$1.90	$1.76	$1.79	$1.79	71,695
2020-09-09	$1.75	$1.80	$1.66	$1.76	$1.76	71,036
2020-09-08	$1.62	$1.75	$1.61	$1.71	$1.71	50,099
2020-09-04	$1.71	$1.75	$1.60	$1.62	$1.62	84,231
2020-09-03	$1.78	$1.84	$1.71	$1.73	$1.73	31,295
2020-09-02	$1.85	$1.95	$1.77	$1.80	$1.80	76,371
2020-09-01	$1.80	$1.87	$1.71	$1.83	$1.83	75,407
2020-08-31	$1.92	$1.99	$1.85	$1.85	$1.85	122,494
2020-08-28	$1.96	$2.04	$1.90	$1.96	$1.96	104,832
2020-08-27	$2.00	$2.08	$1.91	$1.94	$1.94	168,841
2020-08-26	$1.90	$2.14	$1.88	$2.01	$2.01	185,306
2020-08-25	$1.76	$1.99	$1.75	$1.98	$1.98	112,181
2020-08-24	$1.80	$1.89	$1.63	$1.77	$1.77	127,876
2020-08-21	$2.13	$2.20	$1.91	$1.91	$1.91	245,861
2020-08-20	$2.10	$2.29	$1.92	$2.07	$2.07	292,376
2020-08-19	$1.85	$2.11	$1.85	$1.95	$1.95	263,706
2020-08-18	$2.01	$2.02	$1.87	$1.92	$1.92	141,417
2020-08-17	$2.20	$2.34	$2.02	$2.06	$2.06	155,856
2020-08-14	$2.48	$2.50	$2.15	$2.23	$2.23	292,755
2020-08-13	$2.02	$2.56	$2.02	$2.51	$2.51	758,532
2020-08-12	$1.88	$3.25	$1.88	$2.13	$2.13	6,157,938
2020-08-11	$2.00	$2.06	$1.74	$1.85	$1.85	427,833
2020-08-10	$2.74	$2.80	$2.27	$2.27	$2.27	534,045
2020-08-07	$3.25	$3.39	$2.75	$2.85	$2.85	548,061
2020-08-06	$3.30	$3.78	$3.30	$3.39	$3.39	649,134
2020-08-05	$3.05	$4.10	$2.82	$3.82	$3.82	3,561,417
2020-08-04	$2.58	$3.95	$2.48	$3.34	$3.34	4,796,051
2020-08-03	$2.02	$2.59	$2.02	$2.40	$2.40	960,577
2020-07-31	$1.82	$2.90	$1.79	$2.02	$2.02	1,381,983
2020-07-30	$2.14	$2.40	$1.57	$1.66	$1.66	636,463
2020-07-29	$1.61	$1.89	$1.50	$1.87	$1.87	306,923
2020-07-28	$1.28	$1.66	$1.25	$1.54	$1.54	275,952
2020-07-27	$1.24	$1.32	$1.24	$1.31	$1.31	93,567
2020-07-24	$1.19	$1.29	$1.14	$1.22	$1.22	31,482
2020-07-23	$1.17	$1.23	$1.17	$1.19	$1.19	24,999
2020-07-22	$1.25	$1.26	$1.16	$1.18	$1.18	50,498
2020-07-21	$1.20	$1.34	$1.13	$1.26	$1.26	89,082
2020-07-20	$1.27	$1.41	$1.20	$1.34	$1.34	77,996
2020-07-17	$1.40	$1.41	$1.14	$1.29	$1.29	186,169
2020-07-16	$1.00	$1.49	$1.00	$1.28	$1.28	614,986
2020-07-15	$1.03	$1.12	$1.00	$1.02	$1.02	37,470
2020-07-14	$1.23	$1.23	$0.98	$1.04	$1.04	59,929
2020-07-13	$1.29	$1.29	$1.07	$1.10	$1.10	91,526
2020-07-10	$1.06	$1.30	$1.02	$1.22	$1.22	148,717
2020-07-09	$1.04	$1.15	$0.86	$1.07	$1.07	176,207
2020-07-08	$1.01	$1.48	$0.94	$1.01	$1.01	997,843
2020-07-07	$0.86	$1.07	$0.85	$0.98	$0.98	168,112
2020-07-06	$0.84	$0.94	$0.76	$0.89	$0.89	125,840
2020-07-02	$0.82	$0.84	$0.76	$0.80	$0.80	89,678
2020-07-01	$0.76	$0.85	$0.75	$0.81	$0.81	108,343
2020-06-30	$0.76	$0.82	$0.76	$0.79	$0.79	25,725
2020-06-29	$0.85	$0.85	$0.73	$0.76	$0.76	153,721
2020-06-26	$0.85	$0.99	$0.80	$0.83	$0.83	305,394
2020-06-25	$0.74	$0.87	$0.72	$0.78	$0.78	108,304
2020-06-24	$0.71	$0.78	$0.71	$0.76	$0.76	34,936
2020-06-23	$0.78	$0.79	$0.71	$0.72	$0.72	85,585
2020-06-22	$0.79	$0.82	$0.73	$0.76	$0.76	47,607
2020-06-19	$0.83	$0.90	$0.74	$0.82	$0.82	171,558
2020-06-18	$0.92	$0.94	$0.85	$0.86	$0.86	186,233
2020-06-17	$0.99	$1.14	$0.90	$0.95	$0.95	881,817
2020-06-16	$0.82	$1.38	$0.72	$0.90	$0.90	2,958,269
2020-06-15	$0.68	$0.86	$0.68	$0.80	$0.80	93,027
2020-06-12	$0.69	$0.72	$0.69	$0.72	$0.72	19,092
2020-06-11	$0.75	$0.75	$0.66	$0.66	$0.66	38,209
2020-06-10	$0.77	$0.78	$0.62	$0.71	$0.71	60,229
2020-06-09	$0.82	$0.83	$0.64	$0.72	$0.72	61,544
2020-06-08	$0.80	$0.86	$0.74	$0.78	$0.78	142,848
2020-06-05	$0.74	$0.86	$0.64	$0.77	$0.77	219,842
2020-06-04	$0.67	$0.72	$0.65	$0.68	$0.68	26,660
2020-06-03	$0.70	$0.73	$0.63	$0.72	$0.72	35,142
2020-06-02	$0.66	$0.71	$0.64	$0.68	$0.68	51,763
2020-06-01	$0.64	$0.77	$0.58	$0.68	$0.68	282,869
2020-05-29	$0.62	$0.76	$0.60	$0.61	$0.61	260,354
2020-05-28	$0.60	$0.65	$0.60	$0.64	$0.64	8,308
2020-05-27	$0.67	$0.67	$0.63	$0.64	$0.64	2,381
2020-05-26	$0.61	$0.63	$0.61	$0.62	$0.62	21,535
2020-05-22	$0.61	$0.61	$0.58	$0.59	$0.59	7,493
2020-05-21	$0.61	$0.63	$0.58	$0.61	$0.61	4,948
2020-05-20	$0.60	$0.62	$0.59	$0.62	$0.62	7,759
2020-05-19	$0.58	$0.60	$0.58	$0.59	$0.59	11,324
2020-05-18	$0.59	$0.61	$0.58	$0.58	$0.58	50,635
2020-05-15	$0.59	$0.62	$0.59	$0.60	$0.60	32,631
2020-05-14	$0.62	$0.62	$0.57	$0.62	$0.62	52,082
2020-05-13	$0.63	$0.63	$0.60	$0.60	$0.60	71,871
2020-05-12	$0.65	$0.66	$0.63	$0.65	$0.65	50,695
2020-05-11	$0.64	$0.69	$0.62	$0.63	$0.63	42,014
2020-05-08	$0.64	$0.65	$0.61	$0.63	$0.63	11,741
2020-05-07	$0.60	$0.64	$0.60	$0.62	$0.62	13,376
2020-05-06	$0.62	$0.65	$0.61	$0.62	$0.62	18,173
2020-05-05	$0.62	$0.65	$0.62	$0.63	$0.63	46,316
2020-05-04	$0.62	$0.68	$0.60	$0.64	$0.64	28,800
2020-05-01	$0.63	$0.66	$0.59	$0.62	$0.62	41,585
2020-04-30	$0.65	$0.68	$0.60	$0.65	$0.65	143,363
2020-04-29	$0.67	$0.80	$0.66	$0.78	$0.78	357,102
2020-04-28	$0.57	$0.66	$0.57	$0.65	$0.65	46,717
2020-04-27	$0.52	$0.58	$0.50	$0.54	$0.54	43,194
2020-04-24	$0.44	$0.54	$0.44	$0.49	$0.49	32,312
2020-04-23	$0.43	$0.45	$0.41	$0.43	$0.43	9,983
2020-04-22	$0.44	$0.44	$0.43	$0.43	$0.43	697
2020-04-21	$0.48	$0.48	$0.43	$0.45	$0.45	1,711
2020-04-20	$0.45	$0.47	$0.45	$0.46	$0.46	13,402
2020-04-17	$0.51	$0.53	$0.49	$0.49	$0.49	12,517
2020-04-16	$0.49	$0.55	$0.45	$0.50	$0.50	10,207
2020-04-15	$0.44	$0.63	$0.37	$0.50	$0.50	126,801
2020-04-14	$0.44	$0.44	$0.40	$0.44	$0.44	23,506
2020-04-13	$0.39	$0.43	$0.36	$0.43	$0.43	11,463
2020-04-09	$0.40	$0.40	$0.37	$0.40	$0.40	7,598
2020-04-08	$0.38	$0.40	$0.38	$0.39	$0.39	5,675
2020-04-07	$0.39	$0.39	$0.37	$0.37	$0.37	1,970
2020-04-06	$0.39	$0.39	$0.36	$0.37	$0.37	16,508
2020-04-03	$0.40	$0.42	$0.36	$0.36	$0.36	28,462
2020-04-02	$0.37	$0.46	$0.37	$0.40	$0.40	87,130
2020-04-01	$0.40	$0.42	$0.36	$0.37	$0.37	12,889
2020-03-31	$0.37	$0.40	$0.33	$0.38	$0.38	20,103
2020-03-30	$0.36	$0.38	$0.33	$0.36	$0.36	41,026
2020-03-27	$0.38	$0.39	$0.35	$0.39	$0.39	4,943
2020-03-26	$0.36	$0.41	$0.35	$0.41	$0.41	47,562
2020-03-25	$0.36	$0.38	$0.35	$0.35	$0.35	40,108
2020-03-24	$0.37	$0.39	$0.33	$0.33	$0.33	12,495
2020-03-23	$0.38	$0.38	$0.35	$0.35	$0.35	2,572
2020-03-20	$0.40	$0.46	$0.36	$0.36	$0.36	9,656
2020-03-19	$0.35	$0.40	$0.30	$0.39	$0.39	18,076
2020-03-18	$0.50	$0.50	$0.34	$0.35	$0.35	32,200
2020-03-17	$0.35	$0.50	$0.35	$0.50	$0.50	8,051
2020-03-16	$0.44	$0.44	$0.40	$0.40	$0.40	10,274
2020-03-13	$0.43	$0.44	$0.42	$0.42	$0.42	9,503
2020-03-12	$0.48	$0.48	$0.40	$0.42	$0.42	13,222
2020-03-11	$0.47	$0.55	$0.47	$0.51	$0.51	43,435
2020-03-10	$0.50	$0.51	$0.45	$0.46	$0.46	79,307
2020-03-09	$0.60	$0.60	$0.45	$0.47	$0.47	43,664
2020-03-06	$0.62	$0.66	$0.62	$0.64	$0.64	4,928
2020-03-05	$0.65	$0.68	$0.63	$0.68	$0.68	4,448
2020-03-04	$0.62	$0.63	$0.62	$0.63	$0.63	261
2020-03-03	$0.65	$0.70	$0.65	$0.66	$0.66	6,536
2020-03-02	$0.69	$0.69	$0.65	$0.69	$0.69	2,009
2020-02-28	$0.64	$0.64	$0.60	$0.64	$0.64	2,463
2020-02-27	$0.65	$0.66	$0.59	$0.64	$0.64	19,150
2020-02-26	$0.69	$0.69	$0.66	$0.69	$0.69	41,327
2020-02-25	$0.66	$0.70	$0.60	$0.66	$0.66	30,031
2020-02-24	$0.66	$0.68	$0.66	$0.66	$0.66	18,928
2020-02-21	$0.66	$0.67	$0.66	$0.66	$0.66	1,670
2020-02-20	$0.67	$0.67	$0.66	$0.66	$0.66	14,338
2020-02-19	$0.66	$0.70	$0.66	$0.67	$0.67	11,009
2020-02-18	$0.67	$0.69	$0.66	$0.67	$0.67	11,397
2020-02-14	$0.71	$0.72	$0.68	$0.68	$0.68	26,277
2020-02-13	$0.73	$0.73	$0.70	$0.71	$0.71	11,631
2020-02-12	$0.70	$0.75	$0.65	$0.73	$0.73	38,281
2020-02-11	$0.79	$0.79	$0.66	$0.68	$0.68	82,339
2020-02-10	$0.74	$0.92	$0.72	$0.75	$0.75	358,829
2020-02-07	$0.65	$0.75	$0.63	$0.73	$0.73	60,216
2020-02-06	$0.66	$0.68	$0.65	$0.67	$0.67	39,115
2020-02-05	$0.72	$0.72	$0.64	$0.70	$0.70	41,242
2020-02-04	$0.77	$0.77	$0.69	$0.69	$0.69	42,975
2020-02-03	$0.77	$0.78	$0.73	$0.73	$0.73	39,082
2020-01-31	$0.80	$0.92	$0.71	$0.78	$0.78	314,816
2020-01-30	$0.63	$0.87	$0.63	$0.86	$0.86	199,904
2020-01-29	$0.66	$0.67	$0.66	$0.66	$0.66	4,448
2020-01-28	$0.66	$0.69	$0.66	$0.68	$0.68	16,780
2020-01-27	$0.72	$0.72	$0.55	$0.68	$0.68	17,901
2020-01-24	$0.77	$0.77	$0.71	$0.71	$0.71	42,524
2020-01-23	$0.77	$0.79	$0.76	$0.77	$0.77	4,591
2020-01-22	$0.76	$0.79	$0.76	$0.76	$0.76	1,594
2020-01-21	$0.75	$0.78	$0.74	$0.78	$0.78	11,652
2020-01-17	$0.75	$0.76	$0.72	$0.76	$0.76	3,537
2020-01-16	$0.78	$0.80	$0.73	$0.78	$0.78	19,544
2020-01-15	$0.84	$0.84	$0.70	$0.75	$0.75	41,497
2020-01-14	$0.84	$0.84	$0.80	$0.84	$0.84	38,305
2020-01-13	$0.90	$0.90	$0.80	$0.84	$0.84	97,190
2020-01-10	$0.85	$0.88	$0.69	$0.86	$0.86	159,819
2020-01-09	$0.80	$0.83	$0.76	$0.78	$0.78	63,212
2020-01-08	$0.74	$0.84	$0.68	$0.76	$0.76	147,127
2020-01-07	$0.59	$0.75	$0.59	$0.66	$0.66	103,537
2020-01-06	$0.64	$0.64	$0.59	$0.59	$0.59	15,723
2020-01-03	$0.60	$0.65	$0.58	$0.62	$0.62	20,046
2020-01-02	$0.60	$0.65	$0.60	$0.62	$0.62	4,629
2019-12-31	$0.63	$0.65	$0.62	$0.62	$0.62	11,298
2019-12-30	$0.59	$0.64	$0.59	$0.61	$0.61	11,576
2019-12-27	$0.61	$0.63	$0.61	$0.61	$0.61	8,531
2019-12-26	$0.65	$0.66	$0.61	$0.62	$0.62	33,217
2019-12-24	$0.62	$0.63	$0.62	$0.63	$0.63	3,202
2019-12-23	$0.67	$0.67	$0.62	$0.64	$0.64	4,315
2019-12-20	$0.63	$0.65	$0.62	$0.65	$0.65	19,586
2019-12-19	$0.66	$0.66	$0.62	$0.64	$0.64	12,580
2019-12-18	$0.62	$0.69	$0.62	$0.69	$0.69	6,920
2019-12-17	$0.62	$0.65	$0.59	$0.65	$0.65	19,301
2019-12-16	$0.70	$0.70	$0.63	$0.65	$0.65	37,996
2019-12-13	$0.63	$0.85	$0.63	$0.70	$0.70	182,166
2019-12-12	$0.58	$0.65	$0.58	$0.63	$0.63	28,997
2019-12-11	$0.60	$0.60	$0.57	$0.58	$0.58	19,458
2019-12-10	$0.60	$0.62	$0.59	$0.59	$0.59	4,753
2019-12-09	$0.60	$0.60	$0.58	$0.58	$0.58	2,418
2019-12-06	$0.56	$0.60	$0.53	$0.60	$0.60	19,173
2019-12-05	$0.58	$0.58	$0.56	$0.56	$0.56	11,927
2019-12-04	$0.60	$0.61	$0.57	$0.57	$0.57	10,713
2019-12-03	$0.66	$0.66	$0.58	$0.59	$0.59	27,895
2019-12-02	$0.64	$0.65	$0.62	$0.65	$0.65	10,037
2019-11-29	$0.62	$0.62	$0.62	$0.62	$0.62	5,484
2019-11-27	$0.61	$0.64	$0.61	$0.62	$0.62	29,417
2019-11-26	$0.63	$0.64	$0.61	$0.63	$0.63	24,209
2019-11-25	$0.62	$0.62	$0.57	$0.61	$0.61	12,062
2019-11-22	$0.63	$0.65	$0.48	$0.59	$0.59	39,546
2019-11-21	$0.50	$0.65	$0.50	$0.62	$0.62	62,225
2019-11-20	$0.51	$0.59	$0.35	$0.52	$0.52	101,362
2019-11-19	$0.63	$0.67	$0.60	$0.64	$0.64	24,600
2019-11-18	$0.67	$0.67	$0.61	$0.64	$0.64	25,636
2019-11-15	$0.66	$0.67	$0.66	$0.67	$0.67	4,016
2019-11-14	$0.70	$0.71	$0.69	$0.70	$0.70	30,105
2019-11-13	$0.63	$0.69	$0.63	$0.67	$0.67	24,672
2019-11-12	$0.71	$0.71	$0.66	$0.66	$0.66	9,037
2019-11-11	$0.70	$0.70	$0.66	$0.70	$0.70	15,569
2019-11-08	$0.66	$0.69	$0.66	$0.68	$0.68	3,570
2019-11-07	$0.68	$0.71	$0.65	$0.69	$0.69	14,182
2019-11-06	$0.71	$0.73	$0.69	$0.70	$0.70	6,378
2019-11-05	$0.74	$0.74	$0.70	$0.74	$0.74	2,212
2019-11-04	$0.66	$0.73	$0.66	$0.73	$0.73	59,821
2019-11-01	$0.70	$0.70	$0.65	$0.67	$0.67	12,628
2019-10-31	$0.70	$0.70	$0.67	$0.68	$0.68	3,126
2019-10-30	$0.67	$0.70	$0.67	$0.69	$0.69	9,565
2019-10-29	$0.71	$0.71	$0.68	$0.68	$0.68	6,356
2019-10-28	$0.69	$0.72	$0.68	$0.72	$0.72	6,321
2019-10-25	$0.71	$0.72	$0.68	$0.68	$0.68	38,646
2019-10-24	$0.75	$0.76	$0.65	$0.69	$0.69	82,641
2019-10-23	$0.76	$0.76	$0.68	$0.73	$0.73	52,237
2019-10-22	$0.83	$0.83	$0.75	$0.75	$0.75	34,157
2019-10-21	$0.83	$0.87	$0.81	$0.81	$0.81	25,298
2019-10-18	$0.85	$0.88	$0.85	$0.85	$0.85	1,916
2019-10-17	$0.87	$0.89	$0.87	$0.89	$0.89	2,103
2019-10-16	$0.88	$0.90	$0.84	$0.85	$0.85	7,845
2019-10-15	$0.88	$1.03	$0.85	$0.88	$0.88	226,738
2019-10-14	$0.82	$0.87	$0.82	$0.87	$0.87	4,818
2019-10-11	$0.83	$0.88	$0.83	$0.83	$0.83	11,627
2019-10-10	$0.80	$0.81	$0.80	$0.81	$0.81	2,548
2019-10-09	$0.88	$0.88	$0.78	$0.82	$0.82	19,224
2019-10-08	$0.84	$0.90	$0.78	$0.85	$0.85	21,983
2019-10-07	$0.83	$0.83	$0.80	$0.82	$0.82	5,111
2019-10-04	$0.84	$0.84	$0.80	$0.81	$0.81	14,694
2019-10-03	$0.80	$0.84	$0.75	$0.82	$0.82	35,510
2019-10-02	$0.85	$0.85	$0.78	$0.82	$0.82	34,527
2019-10-01	$0.88	$0.88	$0.88	$0.88	$0.88	940
2019-09-30	$0.83	$0.91	$0.81	$0.85	$0.85	13,959
2019-09-27	$0.87	$0.88	$0.82	$0.83	$0.83	21,317
2019-09-26	$0.89	$0.89	$0.84	$0.85	$0.85	30,675
2019-09-25	$0.87	$0.90	$0.84	$0.87	$0.87	40,300
2019-09-24	$0.88	$0.93	$0.85	$0.91	$0.91	54,562
2019-09-23	$0.92	$0.92	$0.88	$0.92	$0.92	69,914
2019-09-20	$0.94	$0.95	$0.91	$0.92	$0.92	31,954
2019-09-19	$0.94	$0.97	$0.92	$0.94	$0.94	14,167
2019-09-18	$0.94	$0.96	$0.92	$0.94	$0.94	45,632
2019-09-17	$0.98	$0.99	$0.94	$0.95	$0.95	84,149
2019-09-16	$1.04	$1.04	$0.96	$1.00	$1.00	143,016
2019-09-13	$1.04	$1.04	$0.96	$1.00	$1.00	143,658
2019-09-12	$0.95	$1.00	$0.94	$0.96	$0.96	197,522
2019-09-11	$0.97	$0.97	$0.90	$0.95	$0.95	185,148
2019-09-10	$1.02	$1.02	$0.96	$0.97	$0.97	73,110
2019-09-09	$1.01	$1.04	$0.96	$0.98	$0.98	112,832
2019-09-06	$1.05	$1.06	$0.94	$1.01	$1.01	124,245
2019-09-05	$1.12	$1.12	$0.98	$1.05	$1.05	151,630
2019-09-04	$1.13	$1.19	$1.06	$1.11	$1.11	61,604
2019-09-03	$1.14	$1.15	$1.09	$1.13	$1.13	34,011
2019-08-30	$1.14	$1.17	$1.13	$1.14	$1.14	13,550
2019-08-29	$1.20	$1.22	$1.12	$1.14	$1.14	63,626
2019-08-28	$1.23	$1.27	$1.14	$1.20	$1.20	111,614
2019-08-27	$1.28	$1.28	$1.21	$1.22	$1.22	10,857
2019-08-26	$1.26	$1.28	$1.25	$1.28	$1.28	5,741
2019-08-23	$1.25	$1.26	$1.22	$1.25	$1.25	4,016
2019-08-22	$1.22	$1.25	$1.22	$1.22	$1.22	5,247
2019-08-21	$1.20	$1.20	$1.20	$1.20	$1.20	1,492
2019-08-20	$1.22	$1.22	$1.20	$1.20	$1.20	6,904
2019-08-19	$1.21	$1.21	$1.20	$1.21	$1.21	3,725
2019-08-16	$1.21	$1.21	$1.21	$1.21	$1.21	2,646
2019-08-15	$1.20	$1.21	$1.17	$1.21	$1.21	1,658
2019-08-14	$1.24	$1.24	$1.20	$1.23	$1.23	5,421
2019-08-13	$1.20	$1.21	$1.20	$1.21	$1.21	1,224
2019-08-12	$1.24	$1.27	$1.20	$1.25	$1.25	12,262
2019-08-09	$1.22	$1.30	$1.18	$1.19	$1.19	20,020
2019-08-08	$1.27	$1.28	$1.23	$1.23	$1.23	1,703
2019-08-07	$1.25	$1.28	$1.25	$1.26	$1.26	3,050
2019-08-06	$1.25	$1.25	$1.20	$1.23	$1.23	9,573
2019-08-05	$1.21	$1.26	$1.20	$1.25	$1.25	10,082
2019-08-02	$1.22	$1.22	$1.22	$1.22	$1.22	5,943
2019-08-01	$1.27	$1.27	$1.24	$1.24	$1.24	3,058
2019-07-31	$1.24	$1.30	$1.24	$1.30	$1.30	4,296
2019-07-30	$1.22	$1.24	$1.22	$1.24	$1.24	5,426
2019-07-29	$1.23	$1.28	$1.23	$1.24	$1.24	2,386
2019-07-26	$1.25	$1.25	$1.24	$1.24	$1.24	794
2019-07-25	$1.25	$1.25	$1.25	$1.25	$1.25	313
2019-07-24	$1.23	$1.28	$1.23	$1.27	$1.27	5,070
2019-07-23	$1.23	$1.24	$1.20	$1.23	$1.23	7,675
2019-07-22	$1.26	$1.26	$1.26	$1.26	$1.26	792
2019-07-19	$1.24	$1.29	$1.23	$1.26	$1.26	10,858
2019-07-18	$1.29	$1.29	$1.20	$1.23	$1.23	5,664
2019-07-17	$1.26	$1.30	$1.18	$1.30	$1.30	19,873
2019-07-16	$1.28	$1.33	$1.24	$1.27	$1.27	63,194
2019-07-15	$1.24	$1.24	$1.20	$1.20	$1.20	68,228
2019-07-12	$1.27	$1.27	$1.20	$1.20	$1.20	68,247
2019-07-11	$1.23	$1.27	$1.21	$1.25	$1.25	15,197
2019-07-10	$1.24	$1.28	$1.24	$1.26	$1.26	5,795
2019-07-09	$1.26	$1.26	$1.26	$1.26	$1.26	19
2019-07-08	$1.28	$1.28	$1.23	$1.26	$1.26	7,298
2019-07-05	$1.27	$1.28	$1.26	$1.28	$1.28	5,861
2019-07-03	$1.24	$1.28	$1.24	$1.28	$1.28	352
2019-07-02	$1.23	$1.25	$1.23	$1.24	$1.24	6,728
2019-07-01	$1.27	$1.27	$1.27	$1.27	$1.27	366
2019-06-28	$1.23	$1.28	$1.22	$1.22	$1.22	20,259
2019-06-27	$1.21	$1.28	$1.20	$1.27	$1.27	19,791
2019-06-26	$1.28	$1.28	$1.25	$1.27	$1.27	1,211
2019-06-25	$1.24	$1.28	$1.24	$1.27	$1.27	2,120
2019-06-24	$1.23	$1.26	$1.23	$1.26	$1.26	24,561
2019-06-21	$1.25	$1.25	$1.15	$1.15	$1.15	9,711
2019-06-20	$1.24	$1.26	$1.24	$1.25	$1.25	6,569
2019-06-19	$1.24	$1.24	$1.21	$1.21	$1.21	12,672
2019-06-18	$1.22	$1.25	$1.22	$1.25	$1.25	4,820
2019-06-17	$1.27	$1.27	$1.21	$1.21	$1.21	3,185
2019-06-14	$1.21	$1.28	$1.21	$1.28	$1.28	2,219
2019-06-13	$1.25	$1.25	$1.20	$1.20	$1.20	10,529
2019-06-12	$1.23	$1.25	$1.23	$1.25	$1.25	1,765
2019-06-11	$1.25	$1.25	$1.24	$1.25	$1.25	5,908
2019-06-10	$1.26	$1.27	$1.24	$1.26	$1.26	19,206
2019-06-07	$1.22	$1.24	$1.22	$1.24	$1.24	14,688
2019-06-06	$1.23	$1.24	$1.23	$1.24	$1.24	5,635
2019-06-05	$1.22	$1.24	$1.22	$1.23	$1.23	40,618
2019-06-04	$1.26	$1.26	$1.23	$1.24	$1.24	3,867
2019-06-03	$1.24	$1.26	$1.22	$1.26	$1.26	17,154
2019-05-31	$1.21	$1.22	$1.20	$1.22	$1.22	23,965
2019-05-30	$1.21	$1.26	$1.20	$1.25	$1.25	37,064
2019-05-29	$1.18	$1.21	$1.16	$1.19	$1.19	35,239
2019-05-28	$1.24	$1.24	$1.18	$1.21	$1.21	8,715
2019-05-24	$1.21	$1.24	$1.21	$1.21	$1.21	4,654
2019-05-23	$1.20	$1.24	$1.20	$1.21	$1.21	18,309
2019-05-22	$1.22	$1.23	$1.20	$1.20	$1.20	13,162
2019-05-21	$1.21	$1.29	$1.21	$1.24	$1.24	22,087
2019-05-20	$1.25	$1.25	$1.21	$1.21	$1.21	2,811
2019-05-17	$1.27	$1.29	$1.21	$1.28	$1.28	24,810
2019-05-16	$1.24	$1.35	$1.24	$1.28	$1.28	105,846
2019-05-15	$1.24	$1.25	$1.18	$1.25	$1.25	10,641
2019-05-14	$1.26	$1.27	$1.22	$1.26	$1.26	5,497
2019-05-13	$1.23	$1.27	$1.21	$1.25	$1.25	8,297
2019-05-10	$1.22	$1.28	$1.21	$1.27	$1.27	6,056
2019-05-09	$1.29	$1.29	$1.21	$1.29	$1.29	35,637
2019-05-08	$1.26	$1.29	$1.23	$1.28	$1.28	9,057
2019-05-07	$1.24	$1.26	$1.23	$1.26	$1.26	5,404
2019-05-06	$1.29	$1.29	$1.25	$1.25	$1.25	5,954
2019-05-03	$1.27	$1.28	$1.25	$1.26	$1.26	12,931
2019-05-02	$1.29	$1.32	$1.24	$1.25	$1.25	89,179
2019-05-01	$1.32	$1.35	$1.26	$1.26	$1.26	22,526
2019-04-30	$1.34	$1.34	$1.32	$1.32	$1.32	345
2019-04-29	$1.30	$1.35	$1.30	$1.35	$1.35	11,934
2019-04-26	$1.31	$1.33	$1.30	$1.33	$1.33	824
2019-04-25	$1.31	$1.32	$1.27	$1.30	$1.30	6,824
2019-04-24	$1.34	$1.35	$1.32	$1.32	$1.32	5,178
2019-04-23	$1.33	$1.38	$1.33	$1.35	$1.35	8,689
2019-04-22	$1.32	$1.33	$1.31	$1.33	$1.33	6,339
2019-04-18	$1.34	$1.35	$1.27	$1.35	$1.35	51,694
2019-04-17	$1.32	$1.34	$1.32	$1.32	$1.32	6,584
2019-04-16	$1.36	$1.38	$1.31	$1.36	$1.36	8,010
2019-04-15	$1.35	$1.37	$1.34	$1.36	$1.36	11,343
2019-04-12	$1.35	$1.38	$1.31	$1.32	$1.32	8,943
2019-04-11	$1.30	$1.39	$1.27	$1.35	$1.35	62,986
2019-04-10	$1.29	$1.33	$1.25	$1.33	$1.33	13,759
2019-04-09	$1.28	$1.33	$1.26	$1.28	$1.28	17,261
2019-04-08	$1.28	$1.34	$1.25	$1.25	$1.25	27,275
2019-04-05	$1.31	$1.32	$1.28	$1.31	$1.31	32,637
2019-04-04	$1.41	$1.41	$1.25	$1.25	$1.25	123,622
2019-04-03	$1.44	$1.44	$1.35	$1.36	$1.36	8,970
2019-04-02	$1.39	$1.44	$1.36	$1.44	$1.44	51,511
2019-04-01	$1.37	$1.39	$1.33	$1.36	$1.36	52,958
2019-03-29	$1.31	$1.37	$1.29	$1.34	$1.34	49,025
2019-03-28	$1.25	$1.34	$1.25	$1.29	$1.29	28,053
2019-03-27	$1.29	$1.29	$1.25	$1.25	$1.25	28,779
2019-03-26	$1.31	$1.32	$1.29	$1.29	$1.29	14,749
2019-03-25	$1.32	$1.35	$1.29	$1.32	$1.32	11,534
2019-03-22	$1.32	$1.35	$1.31	$1.33	$1.33	6,222
2019-03-21	$1.30	$1.37	$1.30	$1.32	$1.32	22,142
2019-03-20	$1.31	$1.34	$1.31	$1.33	$1.33	4,233
2019-03-19	$1.36	$1.36	$1.31	$1.34	$1.34	16,290
2019-03-18	$1.37	$1.40	$1.33	$1.33	$1.33	43,394
2019-03-15	$1.29	$1.38	$1.29	$1.38	$1.38	116,925
2019-03-14	$1.27	$1.33	$1.26	$1.28	$1.28	51,933
2019-03-13	$1.25	$1.35	$1.25	$1.30	$1.30	101,667
2019-03-12	$1.28	$1.33	$1.23	$1.26	$1.26	114,073
2019-03-11	$1.38	$1.38	$1.26	$1.28	$1.28	110,159
2019-03-08	$1.50	$1.95	$1.28	$1.39	$1.39	1,153,045
2019-03-07	$1.23	$1.49	$1.23	$1.45	$1.45	373,989
2019-03-06	$1.24	$1.25	$1.23	$1.25	$1.25	8,604
2019-03-05	$1.24	$1.25	$1.23	$1.23	$1.23	15,710
2019-03-04	$1.26	$1.27	$1.23	$1.23	$1.23	20,786
2019-03-01	$1.29	$1.29	$1.26	$1.27	$1.27	14,837
2019-02-28	$1.22	$1.29	$1.22	$1.29	$1.29	27,756
2019-02-27	$1.28	$1.28	$1.21	$1.21	$1.21	21,417
2019-02-26	$1.29	$1.30	$1.24	$1.30	$1.30	34,851
2019-02-25	$1.33	$1.33	$1.26	$1.26	$1.26	9,471
2019-02-22	$1.31	$1.37	$1.29	$1.33	$1.33	21,854
2019-02-21	$1.33	$1.39	$1.30	$1.39	$1.39	17,361
2019-02-20	$1.32	$1.39	$1.30	$1.31	$1.31	35,862
2019-02-19	$1.34	$1.40	$1.27	$1.30	$1.30	34,397
2019-02-15	$1.34	$1.38	$1.29	$1.37	$1.37	55,449
2019-02-14	$1.28	$1.33	$1.28	$1.33	$1.33	18,293
2019-02-13	$1.29	$1.34	$1.26	$1.28	$1.28	22,601
2019-02-12	$1.29	$1.31	$1.29	$1.29	$1.29	15,272
2019-02-11	$1.25	$1.30	$1.25	$1.29	$1.29	15,179
2019-02-08	$1.30	$1.30	$1.25	$1.26	$1.26	43,450
2019-02-07	$1.31	$1.32	$1.25	$1.27	$1.27	45,631
2019-02-06	$1.34	$1.34	$1.24	$1.32	$1.32	56,787
2019-02-05	$1.29	$1.38	$1.23	$1.33	$1.33	85,307
2019-02-04	$1.23	$1.28	$1.18	$1.28	$1.28	44,762
2019-02-01	$1.25	$1.28	$1.23	$1.23	$1.23	18,823
2019-01-31	$1.21	$1.26	$1.20	$1.25	$1.25	16,467
2019-01-30	$1.21	$1.28	$1.18	$1.20	$1.20	63,215
2019-01-29	$1.24	$1.30	$1.20	$1.21	$1.21	68,507
2019-01-28	$1.36	$1.36	$1.20	$1.24	$1.24	161,830
2019-01-25	$1.37	$1.49	$1.29	$1.37	$1.37	149,042
2019-01-24	$1.36	$1.60	$1.26	$1.29	$1.29	577,473
2019-01-23	$1.20	$1.47	$1.20	$1.36	$1.36	440,994
2019-01-22	$1.20	$1.22	$1.16	$1.20	$1.20	8,037
2019-01-18	$1.20	$1.26	$1.20	$1.20	$1.20	8,421
2019-01-17	$1.18	$1.27	$1.18	$1.21	$1.21	24,937
2019-01-16	$1.14	$1.29	$1.14	$1.17	$1.17	36,963
2019-01-15	$1.20	$1.20	$1.15	$1.16	$1.16	6,653
2019-01-14	$1.16	$1.24	$1.16	$1.17	$1.17	12,830
2019-01-11	$1.19	$1.19	$1.15	$1.19	$1.19	1,940
2019-01-10	$1.17	$1.29	$1.16	$1.17	$1.17	72,657
2019-01-09	$1.15	$1.18	$1.15	$1.16	$1.16	9,564
2019-01-08	$1.13	$1.19	$1.12	$1.18	$1.18	8,346
2019-01-07	$1.14	$1.18	$1.13	$1.15	$1.15	21,544
2019-01-04	$1.14	$1.17	$1.13	$1.15	$1.15	13,033
2019-01-03	$1.11	$1.20	$1.08	$1.20	$1.20	33,826
2019-01-02	$1.09	$1.20	$1.05	$1.19	$1.19	77,427
2018-12-31	$1.10	$1.10	$1.05	$1.06	$1.06	28,527
2018-12-28	$1.05	$1.10	$1.02	$1.08	$1.08	18,273
2018-12-27	$1.10	$1.10	$1.03	$1.03	$1.03	21,093
2018-12-26	$1.04	$1.10	$1.01	$1.10	$1.10	37,390
2018-12-24	$1.06	$1.07	$0.98	$1.01	$1.01	29,424
2018-12-21	$1.14	$1.14	$1.05	$1.05	$1.05	69,524
2018-12-20	$1.18	$1.20	$1.09	$1.15	$1.15	63,396
2018-12-19	$1.22	$1.25	$1.17	$1.17	$1.17	51,184
2018-12-18	$1.26	$1.29	$1.22	$1.24	$1.24	31,486
2018-12-17	$1.24	$1.32	$1.22	$1.28	$1.28	44,057
2018-12-14	$1.27	$1.36	$1.26	$1.28	$1.28	42,120
2018-12-13	$1.27	$1.38	$1.24	$1.31	$1.31	186,711
2018-12-12	$1.25	$1.33	$1.22	$1.26	$1.26	62,749
2018-12-11	$1.23	$1.28	$1.20	$1.25	$1.25	30,521
2018-12-10	$1.24	$1.24	$1.20	$1.20	$1.20	35,426
2018-12-07	$1.25	$1.25	$1.20	$1.25	$1.25	24,167
2018-12-06	$1.24	$1.25	$1.17	$1.25	$1.25	108,284
2018-12-04	$1.27	$1.29	$1.22	$1.25	$1.25	29,261
2018-12-03	$1.29	$1.34	$1.25	$1.30	$1.30	81,237
2018-11-30	$1.45	$1.46	$1.25	$1.26	$1.26	535,194
2018-11-29	$1.26	$1.34	$1.24	$1.31	$1.31	78,719
2018-11-28	$1.26	$1.28	$1.20	$1.21	$1.21	38,563
2018-11-27	$1.20	$1.28	$1.19	$1.28	$1.28	37,327
2018-11-26	$1.15	$1.33	$1.14	$1.20	$1.20	213,311
2018-11-23	$1.21	$1.21	$1.18	$1.18	$1.18	20,748
2018-11-21	$1.23	$1.24	$1.18	$1.21	$1.21	120,785
2018-11-20	$1.19	$1.49	$1.16	$1.16	$1.16	982,877
2018-11-19	$1.22	$1.25	$1.16	$1.16	$1.16	89,814
2018-11-16	$1.20	$1.26	$1.17	$1.26	$1.26	33,704
2018-11-15	$1.20	$1.22	$1.20	$1.20	$1.20	17,796
2018-11-14	$1.22	$1.23	$1.19	$1.22	$1.22	25,488
2018-11-13	$1.21	$1.27	$1.19	$1.22	$1.22	60,887
2018-11-12	$1.23	$1.24	$1.22	$1.24	$1.24	19,719
2018-11-09	$1.25	$1.25	$1.23	$1.23	$1.23	19,935
2018-11-08	$1.22	$1.30	$1.21	$1.25	$1.25	72,127
2018-11-07	$1.27	$1.28	$1.21	$1.21	$1.21	69,296
2018-11-06	$1.25	$1.44	$1.25	$1.29	$1.29	575,648
2018-11-05	$1.16	$1.29	$1.15	$1.25	$1.25	127,899
2018-11-02	$1.21	$1.21	$1.14	$1.20	$1.20	35,649
2018-11-01	$1.20	$1.22	$1.14	$1.21	$1.21	64,035
2018-10-31	$1.23	$1.23	$1.11	$1.16	$1.16	262,864
2018-10-30	$1.30	$1.35	$1.18	$1.23	$1.23	373,348
2018-10-29	$1.31	$2.12	$1.21	$1.21	$1.21	4,722,730
2018-10-26	$1.26	$1.29	$1.21	$1.24	$1.24	19,774
2018-10-25	$1.24	$1.33	$1.24	$1.28	$1.28	44,451
2018-10-24	$1.25	$1.30	$1.22	$1.22	$1.22	14,830
2018-10-23	$1.22	$1.30	$1.21	$1.28	$1.28	63,137
2018-10-22	$1.43	$1.45	$1.20	$1.26	$1.26	115,092
2018-10-19	$1.23	$1.40	$1.23	$1.40	$1.40	127,484
2018-10-18	$1.39	$1.43	$1.20	$1.20	$1.20	86,993
2018-10-17	$1.24	$1.40	$1.22	$1.34	$1.34	138,145
2018-10-16	$1.17	$1.28	$1.15	$1.18	$1.18	79,315
2018-10-15	$1.15	$1.18	$1.15	$1.18	$1.18	23,850
2018-10-12	$1.17	$1.22	$1.12	$1.12	$1.12	28,923
2018-10-11	$1.20	$1.23	$1.08	$1.16	$1.16	67,862
2018-10-10	$1.28	$1.30	$1.20	$1.20	$1.20	83,461
2018-10-09	$1.31	$1.40	$1.26	$1.28	$1.28	111,230
2018-10-08	$1.54	$1.85	$1.34	$1.34	$1.34	829,527
2018-10-05	$1.26	$1.44	$1.26	$1.44	$1.44	126,174
2018-10-04	$1.35	$1.39	$1.26	$1.27	$1.27	43,547
2018-10-03	$1.22	$1.45	$1.21	$1.35	$1.35	268,310
2018-10-02	$1.25	$1.35	$1.22	$1.22	$1.22	45,660
2018-10-01	$1.25	$1.25	$1.22	$1.25	$1.25	30,962
2018-09-28	$1.30	$1.30	$1.20	$1.20	$1.20	31,402
2018-09-27	$1.35	$1.35	$1.28	$1.32	$1.32	11,367
2018-09-26	$1.40	$1.44	$1.35	$1.40	$1.40	8,757
2018-09-25	$1.40	$1.40	$1.40	$1.40	$1.40	5,463
2018-09-24	$1.30	$1.40	$1.30	$1.35	$1.35	3,937
2018-09-21	$1.30	$1.37	$1.30	$1.35	$1.35	15,170
2018-09-20	$1.30	$1.35	$1.30	$1.35	$1.35	11,158
2018-09-19	$1.30	$1.35	$1.30	$1.31	$1.31	14,163
2018-09-18	$1.34	$1.35	$1.30	$1.30	$1.30	3,390
2018-09-17	$1.35	$1.40	$1.30	$1.33	$1.33	15,202
2018-09-14	$1.30	$1.35	$1.30	$1.30	$1.30	15,158
2018-09-13	$1.35	$1.40	$1.30	$1.40	$1.40	7,513
2018-09-12	$1.35	$1.38	$1.30	$1.30	$1.30	31,262
2018-09-11	$1.40	$1.40	$1.35	$1.38	$1.38	32,402
2018-09-10	$1.45	$1.45	$1.40	$1.40	$1.40	12,409
2018-09-07	$1.35	$1.45	$1.35	$1.45	$1.45	10,410
2018-09-06	$1.50	$1.50	$1.35	$1.35	$1.35	18,496
2018-09-05	$1.55	$1.55	$1.40	$1.45	$1.45	15,468
2018-09-04	$1.45	$1.55	$1.45	$1.50	$1.50	53,900
2018-08-31	$1.40	$1.45	$1.35	$1.45	$1.45	14,273
2018-08-30	$1.45	$1.45	$1.35	$1.35	$1.35	29,369
2018-08-29	$1.50	$1.50	$1.40	$1.40	$1.40	16,437
2018-08-28	$1.40	$1.50	$1.40	$1.50	$1.50	3,600
2018-08-27	$1.45	$1.46	$1.40	$1.40	$1.40	20,020
2018-08-24	$1.50	$1.50	$1.45	$1.45	$1.45	4,963
2018-08-23	$1.41	$1.50	$1.40	$1.50	$1.50	43,599
2018-08-22	$1.40	$1.45	$1.40	$1.45	$1.45	12,692
2018-08-21	$1.50	$1.50	$1.40	$1.45	$1.45	46,865
2018-08-20	$1.55	$1.60	$1.50	$1.53	$1.53	54,356
2018-08-17	$1.40	$1.45	$1.40	$1.45	$1.45	20,359
2018-08-16	$1.45	$1.50	$1.40	$1.42	$1.42	49,575
2018-08-15	$1.50	$1.51	$1.40	$1.40	$1.40	49,655
2018-08-14	$1.55	$1.60	$1.50	$1.53	$1.53	19,747
2018-08-13	$1.55	$1.60	$1.50	$1.50	$1.50	36,659
2018-08-10	$1.50	$1.70	$1.45	$1.55	$1.55	80,691
2018-08-09	$1.60	$1.60	$1.45	$1.50	$1.50	87,146
2018-08-08	$1.55	$1.64	$1.50	$1.55	$1.55	143,970
2018-08-07	$1.85	$1.85	$1.60	$1.60	$1.60	278,839
2018-08-06	$2.50	$2.65	$1.85	$2.00	$2.00	3,065,358
2018-08-03	$1.50	$1.90	$1.45	$1.80	$1.80	876,820
2018-08-02	$1.55	$1.55	$1.40	$1.50	$1.50	40,755
2018-08-01	$1.55	$1.55	$1.45	$1.55	$1.55	7,393
2018-07-31	$1.40	$1.60	$1.40	$1.55	$1.55	164,026
2018-07-30	$1.38	$1.40	$1.35	$1.38	$1.38	10,686
2018-07-27	$1.40	$1.40	$1.35	$1.38	$1.38	12,077
2018-07-26	$1.35	$1.40	$1.30	$1.39	$1.39	38,178
2018-07-25	$1.35	$1.40	$1.35	$1.35	$1.35	6,222
2018-07-24	$1.38	$1.38	$1.35	$1.36	$1.36	2,591
2018-07-23	$1.35	$1.38	$1.30	$1.35	$1.35	39,287
2018-07-20	$1.35	$1.35	$1.30	$1.35	$1.35	2,955
2018-07-19	$1.30	$1.40	$1.30	$1.38	$1.38	28,124
2018-07-18	$1.30	$1.38	$1.30	$1.35	$1.35	28,963
2018-07-17	$1.32	$1.35	$1.30	$1.30	$1.30	21,183
2018-07-16	$1.35	$1.35	$1.25	$1.35	$1.35	55,475
2018-07-13	$1.25	$1.35	$1.20	$1.35	$1.35	47,313
2018-07-12	$1.35	$1.35	$1.20	$1.35	$1.35	49,547
2018-07-11	$1.35	$1.65	$1.20	$1.30	$1.30	515,815
2018-07-10	$1.27	$1.35	$1.25	$1.30	$1.30	47,474
2018-07-09	$1.30	$1.30	$1.25	$1.25	$1.25	6,200
2018-07-06	$1.35	$1.35	$1.25	$1.30	$1.30	10,305
2018-07-05	$1.25	$1.35	$1.25	$1.25	$1.25	15,690
2018-07-03	$1.30	$1.35	$1.25	$1.30	$1.30	55,097
2018-07-02	$1.20	$1.30	$1.15	$1.30	$1.30	53,069
2018-06-29	$1.20	$1.20	$1.15	$1.15	$1.15	3,203
2018-06-28	$1.15	$1.20	$1.10	$1.20	$1.20	31,087
2018-06-27	$1.10	$1.19	$1.07	$1.10	$1.10	42,039
2018-06-26	$1.11	$1.16	$1.10	$1.15	$1.15	50,018
2018-06-25	$1.20	$1.40	$1.10	$1.15	$1.15	293,650
2018-06-22	$1.15	$1.20	$1.10	$1.15	$1.15	15,378
2018-06-21	$1.25	$1.25	$1.15	$1.15	$1.15	6,582
2018-06-20	$1.10	$1.25	$1.10	$1.20	$1.20	22,981
2018-06-19	$1.10	$1.10	$1.05	$1.05	$1.05	17,906
2018-06-18	$1.15	$1.20	$1.05	$1.08	$1.08	102,813
2018-06-15	$1.15	$1.25	$1.15	$1.20	$1.20	26,488
2018-06-14	$1.30	$1.30	$1.15	$1.15	$1.15	40,418
2018-06-13	$1.30	$1.35	$1.20	$1.30	$1.30	112,445
2018-06-12	$1.30	$1.35	$1.23	$1.25	$1.25	86,727
2018-06-11	$1.35	$1.35	$1.30	$1.30	$1.30	6,873
2018-06-08	$1.35	$1.39	$1.30	$1.35	$1.35	60,365
2018-06-07	$1.40	$1.45	$1.30	$1.35	$1.35	32,413
2018-06-06	$1.33	$1.40	$1.30	$1.35	$1.35	18,502
2018-06-05	$1.40	$1.40	$1.30	$1.35	$1.35	9,115
2018-06-04	$1.32	$1.35	$1.30	$1.30	$1.30	24,193
2018-06-01	$1.35	$1.35	$1.33	$1.33	$1.33	11,677
2018-05-31	$1.35	$1.40	$1.35	$1.35	$1.35	17,259
2018-05-30	$1.40	$1.69	$1.30	$1.35	$1.35	291,414
2018-05-29	$1.40	$1.40	$1.30	$1.35	$1.35	39,013
2018-05-25	$1.35	$1.40	$1.35	$1.40	$1.40	17,984
2018-05-24	$1.40	$1.44	$1.35	$1.37	$1.37	40,984
2018-05-23	$1.40	$1.45	$1.36	$1.44	$1.44	24,209
2018-05-22	$1.40	$1.50	$1.40	$1.40	$1.40	16,574
2018-05-21	$1.40	$1.50	$1.40	$1.41	$1.41	18,021
2018-05-18	$1.40	$1.45	$1.35	$1.41	$1.41	38,035
2018-05-17	$1.50	$1.50	$1.40	$1.43	$1.43	14,923
2018-05-16	$1.55	$1.55	$1.45	$1.45	$1.45	5,104
2018-05-15	$1.50	$1.55	$1.50	$1.50	$1.50	15,003
2018-05-14	$1.45	$1.50	$1.45	$1.45	$1.45	68,363
2018-05-11	$1.55	$1.55	$1.35	$1.40	$1.40	28,646
2018-05-10	$1.45	$1.60	$1.40	$1.45	$1.45	81,418
2018-05-09	$1.85	$2.00	$1.45	$1.55	$1.55	242,156
2018-05-08	$2.00	$3.50	$1.90	$2.00	$2.00	3,009,653
2018-05-07	$1.60	$1.90	$1.59	$1.85	$1.85	112,090
2018-05-04	$1.55	$1.58	$1.50	$1.58	$1.58	4,669
2018-05-03	$1.55	$1.56	$1.50	$1.50	$1.50	29,558
2018-05-02	$1.55	$1.55	$1.55	$1.55	$1.55	915
2018-05-01	$1.60	$1.60	$1.60	$1.60	$1.60	3,678
2018-04-30	$1.60	$1.60	$1.60	$1.60	$1.60	727
2018-04-27	$1.60	$1.65	$1.55	$1.65	$1.65	6,147
2018-04-26	$1.60	$1.60	$1.60	$1.60	$1.60	3,148
2018-04-25	$1.60	$1.65	$1.60	$1.65	$1.65	6,609
2018-04-24	$1.60	$1.60	$1.60	$1.60	$1.60	2,013
2018-04-23	$1.65	$1.65	$1.63	$1.63	$1.63	2,046
2018-04-20	$1.65	$1.70	$1.65	$1.65	$1.65	9,200
2018-04-19	$1.65	$1.65	$1.65	$1.65	$1.65	1,118
2018-04-18	$1.60	$1.65	$1.60	$1.65	$1.65	826
2018-04-17	$1.60	$1.65	$1.55	$1.60	$1.60	10,688
2018-04-16	$1.55	$1.60	$1.55	$1.55	$1.55	1,056
2018-04-13	$1.50	$1.55	$1.45	$1.50	$1.50	9,421
2018-04-12	$1.60	$1.60	$1.50	$1.55	$1.55	3,594
2018-04-11	$1.55	$1.80	$1.46	$1.55	$1.55	25,196
2018-04-10	$1.65	$1.65	$1.53	$1.53	$1.53	10,572
2018-04-09	$1.40	$1.80	$1.40	$1.60	$1.60	74,211
2018-04-06	$1.30	$1.43	$1.30	$1.35	$1.35	8,182
2018-04-05	$1.25	$1.35	$1.25	$1.35	$1.35	22,408
2018-04-04	$1.35	$1.35	$1.30	$1.30	$1.30	782
2018-04-03	$1.30	$1.30	$1.30	$1.30	$1.30	856
2018-04-02	$1.35	$1.40	$1.30	$1.30	$1.30	11,750
2018-03-29	$1.35	$1.44	$1.35	$1.41	$1.41	2,134
2018-03-28	$1.30	$1.30	$1.30	$1.30	$1.30	2,004
2018-03-27	$1.36	$1.40	$1.35	$1.35	$1.35	15,366
2018-03-26	$1.40	$1.40	$1.35	$1.40	$1.40	14,550
2018-03-23	$1.49	$1.50	$1.45	$1.45	$1.45	1,241
2018-03-22	$1.45	$1.50	$1.45	$1.50	$1.50	896
2018-03-21	$1.55	$1.55	$1.45	$1.45	$1.45	2,333
2018-03-20	$1.50	$1.51	$1.50	$1.50	$1.50	4,612
2018-03-19	$1.55	$1.55	$1.51	$1.52	$1.52	2,678
2018-03-16	$1.50	$1.62	$1.50	$1.55	$1.55	4,088
2018-03-15	$1.50	$1.65	$1.45	$1.50	$1.50	10,001
2018-03-14	$1.60	$1.60	$1.50	$1.50	$1.50	25,129
2018-03-13	$1.50	$1.60	$1.50	$1.55	$1.55	29,943
2018-03-12	$1.50	$1.50	$1.50	$1.50	$1.50	394
2018-03-09	$1.35	$1.65	$1.35	$1.50	$1.50	17,952
2018-03-08	$1.35	$1.55	$1.35	$1.40	$1.40	39,293
2018-03-07	$1.35	$1.35	$1.30	$1.30	$1.30	1,646
2018-03-06	$1.32	$1.35	$1.32	$1.34	$1.34	2,608
2018-03-05	$1.34	$1.35	$1.33	$1.35	$1.35	15,099
2018-03-02	$1.30	$1.32	$1.25	$1.30	$1.30	13,342
2018-03-01	$1.28	$1.30	$1.25	$1.28	$1.28	1,721
2018-02-28	$1.45	$1.45	$1.25	$1.25	$1.25	12,957
2018-02-27	$1.30	$1.44	$1.30	$1.40	$1.40	28,370
2018-02-26	$1.50	$1.50	$1.25	$1.25	$1.25	26,327
2018-02-23	$1.50	$1.51	$1.45	$1.50	$1.50	35,661
2018-02-22	$1.25	$1.65	$1.25	$1.50	$1.50	139,382
2018-02-21	$1.35	$1.35	$1.15	$1.20	$1.20	25,289
2018-02-20	$1.35	$1.35	$1.15	$1.30	$1.30	60,613
2018-02-16	$1.40	$1.45	$1.40	$1.45	$1.45	7,397
2018-02-15	$1.45	$1.45	$1.40	$1.40	$1.40	9,538
2018-02-14	$1.35	$1.45	$1.35	$1.40	$1.40	2,960
2018-02-13	$1.40	$1.45	$1.35	$1.40	$1.40	12,960
2018-02-12	$1.45	$1.45	$1.40	$1.40	$1.40	3,804
2018-02-09	$1.50	$1.50	$1.40	$1.45	$1.45	26,459
2018-02-08	$1.50	$1.50	$1.45	$1.50	$1.50	11,272
2018-02-07	$1.40	$1.50	$1.35	$1.47	$1.47	6,590
2018-02-06	$1.40	$1.45	$1.40	$1.44	$1.44	8,013
2018-02-05	$1.55	$1.55	$1.45	$1.45	$1.45	15,436
2018-02-02	$1.45	$1.55	$1.45	$1.51	$1.51	55,125
2018-02-01	$1.55	$1.65	$1.50	$1.50	$1.50	72,403
2018-01-31	$1.70	$1.75	$1.55	$1.55	$1.55	33,294
2018-01-30	$1.70	$1.75	$1.70	$1.72	$1.72	12,216
2018-01-29	$1.80	$1.85	$1.70	$1.75	$1.75	23,714
2018-01-26	$1.80	$1.85	$1.75	$1.75	$1.75	18,563
2018-01-25	$1.80	$1.85	$1.70	$1.80	$1.80	37,949
2018-01-24	$1.85	$2.15	$1.70	$1.78	$1.78	317,813
2018-01-23	$1.70	$1.90	$1.70	$1.80	$1.80	132,850
2018-01-22	$1.65	$1.75	$1.65	$1.70	$1.70	6,967
2018-01-19	$1.60	$1.75	$1.60	$1.70	$1.70	10,781
2018-01-18	$1.60	$1.70	$1.60	$1.65	$1.65	2,838
2018-01-17	$1.60	$1.65	$1.60	$1.65	$1.65	4,142
2018-01-16	$1.65	$1.70	$1.65	$1.65	$1.65	9,342
2018-01-12	$1.65	$1.80	$1.60	$1.65	$1.65	80,100
2018-01-11	$1.60	$1.65	$1.60	$1.65	$1.65	7,051
2018-01-10	$1.65	$1.65	$1.60	$1.65	$1.65	2,040
2018-01-09	$1.70	$1.70	$1.60	$1.64	$1.64	1,413
2018-01-08	$1.60	$1.70	$1.60	$1.65	$1.65	4,080
2018-01-05	$1.75	$1.75	$1.55	$1.65	$1.65	20,226
2018-01-04	$1.70	$1.75	$1.66	$1.75	$1.75	16,564
2018-01-03	$1.60	$1.75	$1.60	$1.65	$1.65	21,877
2018-01-02	$1.80	$1.90	$1.65	$1.75	$1.75	21,854
2017-12-29	$1.55	$1.70	$1.55	$1.70	$1.70	58,287
2017-12-28	$1.62	$1.65	$1.55	$1.55	$1.55	47,918
2017-12-27	$1.60	$1.65	$1.60	$1.65	$1.65	8,207
2017-12-26	$1.55	$1.65	$1.55	$1.55	$1.55	30,054
2017-12-22	$1.60	$1.75	$1.55	$1.60	$1.60	53,486
2017-12-21	$1.65	$1.70	$1.61	$1.68	$1.68	16,151
2017-12-20	$1.65	$1.75	$1.50	$1.65	$1.65	79,221
2017-12-19	$1.55	$1.55	$1.50	$1.50	$1.50	8,507
2017-12-18	$1.50	$1.60	$1.45	$1.55	$1.55	51,765
2017-12-15	$1.60	$2.10	$1.50	$1.55	$1.55	621,985
2017-12-14	$1.40	$1.45	$1.40	$1.40	$1.40	10,782
2017-12-13	$1.45	$1.47	$1.40	$1.45	$1.45	11,202
2017-12-12	$1.47	$1.75	$1.41	$1.45	$1.45	94,869
2017-12-11	$1.40	$1.50	$1.40	$1.50	$1.50	2,979
2017-12-08	$1.55	$1.65	$1.40	$1.45	$1.45	89,776
2017-12-07	$1.45	$1.50	$1.45	$1.49	$1.49	2,775
2017-12-06	$1.40	$1.45	$1.35	$1.43	$1.43	7,025
2017-12-05	$1.45	$1.50	$1.40	$1.43	$1.43	14,925
2017-12-04	$1.50	$1.55	$1.45	$1.45	$1.45	5,785
2017-12-01	$1.40	$1.50	$1.40	$1.48	$1.48	29,200
2017-11-30	$1.46	$1.50	$1.36	$1.45	$1.45	21,893
2017-11-29	$1.45	$1.85	$1.40	$1.45	$1.45	235,424
2017-11-28	$1.40	$1.45	$1.40	$1.40	$1.40	5,303
2017-11-27	$1.45	$1.45	$1.35	$1.40	$1.40	28,607
2017-11-24	$1.35	$1.40	$1.35	$1.40	$1.40	4,101
2017-11-22	$1.45	$1.65	$1.30	$1.45	$1.45	52,420
2017-11-21	$1.40	$1.40	$1.30	$1.39	$1.39	11,811
2017-11-20	$1.45	$1.45	$1.30	$1.40	$1.40	53,588
2017-11-17	$1.80	$1.85	$1.35	$1.41	$1.41	162,241
2017-11-16	$1.35	$2.05	$1.30	$1.80	$1.80	581,188
2017-11-15	$1.30	$1.80	$1.30	$1.30	$1.30	149,250
2017-11-14	$1.40	$1.40	$1.30	$1.30	$1.30	3,339
2017-11-13	$1.40	$1.40	$1.35	$1.35	$1.35	11,904
2017-11-10	$1.45	$1.50	$1.44	$1.45	$1.45	15,358
2017-11-09	$1.45	$1.50	$1.35	$1.40	$1.40	5,589
2017-11-08	$1.50	$1.50	$1.45	$1.45	$1.45	12,481
2017-11-07	$1.40	$1.50	$1.40	$1.45	$1.45	3,045
2017-11-06	$1.50	$1.50	$1.49	$1.50	$1.50	4,667
2017-11-03	$1.50	$1.53	$1.50	$1.50	$1.50	901
2017-11-02	$1.50	$1.50	$1.50	$1.50	$1.50	1,060
2017-11-01	$1.60	$1.60	$1.54	$1.54	$1.54	5,541
2017-10-31	$1.60	$1.65	$1.55	$1.55	$1.55	4,209
2017-10-30	$1.50	$1.60	$1.50	$1.60	$1.60	1,599
2017-10-27	$1.60	$1.60	$1.55	$1.55	$1.55	1,632
2017-10-26	$1.65	$1.75	$1.50	$1.60	$1.60	13,344
2017-10-25	$1.50	$1.60	$1.50	$1.60	$1.60	9,161
2017-10-24	$1.55	$1.61	$1.55	$1.55	$1.55	3,347
2017-10-23	$1.60	$1.60	$1.55	$1.55	$1.55	1,563
2017-10-20	$1.55	$1.65	$1.55	$1.60	$1.60	34,815
2017-10-19	$1.65	$1.65	$1.45	$1.50	$1.50	45,370
2017-10-18	$1.75	$1.80	$1.65	$1.65	$1.65	1,689
2017-10-17	$1.80	$1.80	$1.70	$1.75	$1.75	28,023
2017-10-16	$1.95	$1.95	$1.80	$1.84	$1.84	10,275
2017-10-13	$1.95	$2.05	$1.80	$1.95	$1.95	15,227
2017-10-12	$2.00	$2.05	$1.90	$1.90	$1.90	6,670
2017-10-11	$2.00	$2.00	$1.95	$1.95	$1.95	1,346
2017-10-10	$2.00	$2.00	$1.95	$1.95	$1.95	1,600
2017-10-09	$2.05	$2.10	$1.87	$1.95	$1.95	22,792
2017-10-06	$1.95	$2.00	$1.95	$2.00	$2.00	2,412
2017-10-05	$2.00	$2.00	$1.90	$1.95	$1.95	4,050
2017-10-04	$1.95	$2.00	$1.90	$2.00	$2.00	10,348
2017-10-03	$1.95	$2.00	$1.90	$1.95	$1.95	8,125
2017-10-02	$1.80	$1.90	$1.80	$1.90	$1.90	16,056
2017-09-29	$1.65	$1.75	$1.65	$1.75	$1.75	3,559
2017-09-28	$1.70	$1.75	$1.70	$1.75	$1.75	2,735
2017-09-27	$1.70	$1.75	$1.65	$1.70	$1.70	14,278
2017-09-26	$1.75	$1.75	$1.70	$1.70	$1.70	2,671
2017-09-25	$1.75	$1.80	$1.70	$1.70	$1.70	11,853
2017-09-22	$1.80	$1.80	$1.80	$1.80	$1.80	5,812
2017-09-21	$1.85	$1.85	$1.76	$1.76	$1.76	2,018
2017-09-20	$1.91	$1.95	$1.80	$1.80	$1.80	23,835
2017-09-19	$1.95	$2.00	$1.90	$2.00	$2.00	8,224
2017-09-18	$2.10	$2.10	$1.75	$1.95	$1.95	34,126
2017-09-15	$1.80	$2.20	$1.75	$2.20	$2.20	6,905
2017-09-14	$1.85	$1.85	$1.70	$1.80	$1.80	2,933
2017-09-13	$1.75	$1.85	$1.70	$1.75	$1.75	5,190
2017-09-12	$1.65	$1.70	$1.50	$1.68	$1.68	30,122
2017-09-11	$1.80	$1.80	$1.70	$1.70	$1.70	2,263
2017-09-08	$1.70	$1.75	$1.70	$1.70	$1.70	2,232
2017-09-07	$1.70	$1.85	$1.70	$1.85	$1.85	2,938
2017-09-06	$1.85	$1.85	$1.70	$1.75	$1.75	14,054
2017-09-05	$1.75	$1.90	$1.75	$1.75	$1.75	31,560
2017-09-01	$1.75	$1.75	$1.65	$1.70	$1.70	23,928
2017-08-31	$1.65	$1.70	$1.65	$1.65	$1.65	8,423
2017-08-30	$1.70	$1.75	$1.65	$1.70	$1.70	14,856
2017-08-29	$1.70	$1.80	$1.70	$1.75	$1.75	4,113
2017-08-28	$1.81	$1.83	$1.80	$1.80	$1.80	1,071
2017-08-25	$1.75	$1.85	$1.73	$1.80	$1.80	17,550
2017-08-24	$1.95	$1.95	$1.70	$1.76	$1.76	17,300
2017-08-23	$1.90	$1.90	$1.85	$1.90	$1.90	4,021
2017-08-22	$1.95	$1.95	$1.80	$1.90	$1.90	31,534
2017-08-21	$2.10	$2.25	$2.00	$2.07	$2.07	43,649
2017-08-18	$2.15	$2.25	$2.05	$2.08	$2.08	19,623
2017-08-17	$2.30	$2.35	$2.05	$2.05	$2.05	19,019
2017-08-16	$2.20	$2.20	$2.20	$2.20	$2.20	500
2017-08-15	$2.05	$2.30	$2.05	$2.20	$2.20	8,578
2017-08-14	$2.10	$2.25	$2.10	$2.15	$2.15	5,627
2017-08-11	$2.20	$2.30	$1.95	$2.00	$2.00	37,208
2017-08-10	$2.20	$2.30	$2.00	$2.10	$2.10	17,795
2017-08-09	$2.25	$2.40	$2.15	$2.20	$2.20	33,923
2017-08-08	$2.25	$2.35	$2.25	$2.30	$2.30	2,124
2017-08-07	$2.35	$2.45	$2.30	$2.35	$2.35	12,680
2017-08-04	$2.40	$2.45	$2.25	$2.35	$2.35	45,860
2017-08-03	$2.30	$2.55	$2.10	$2.40	$2.40	105,285
2017-08-02	$2.30	$2.30	$2.30	$2.30	$2.30	3,590
2017-08-01	$2.35	$2.40	$2.35	$2.40	$2.40	1,095
2017-07-31	$2.35	$2.44	$2.30	$2.40	$2.40	1,449
2017-07-28	$2.30	$2.39	$2.30	$2.30	$2.30	2,163
2017-07-27	$2.30	$2.60	$2.30	$2.40	$2.40	47,474
2017-07-26	$2.40	$2.45	$2.30	$2.45	$2.45	30,957
2017-07-25	$2.40	$2.40	$2.30	$2.30	$2.30	824
2017-07-24	$2.40	$2.40	$2.35	$2.35	$2.35	839
2017-07-21	$2.30	$2.40	$2.30	$2.40	$2.40	8,665
2017-07-20	$2.30	$2.30	$2.30	$2.30	$2.30	495
2017-07-19	$2.35	$2.35	$2.30	$2.30	$2.30	15,686
2017-07-18	$2.42	$2.45	$2.35	$2.35	$2.35	12,169
2017-07-17	$2.20	$2.45	$2.20	$2.42	$2.42	16,305
2017-07-14	$2.53	$2.53	$2.50	$2.50	$2.50	3,104
2017-07-13	$2.65	$2.70	$2.53	$2.55	$2.55	9,223
2017-07-12	$2.60	$2.70	$2.55	$2.65	$2.65	47,204
2017-07-11	$2.70	$2.75	$2.55	$2.60	$2.60	17,668
2017-07-10	$2.75	$2.80	$2.70	$2.75	$2.75	12,712
2017-07-07	$2.75	$2.80	$2.70	$2.80	$2.80	17,135
2017-07-06	$2.75	$2.90	$2.65	$2.65	$2.65	52,687
2017-07-05	$2.80	$2.90	$2.75	$2.75	$2.75	12,140
2017-07-03	$2.85	$2.95	$2.71	$2.75	$2.75	43,601
2017-06-30	$2.80	$2.80	$2.80	$2.80	$2.80	769
2017-06-29	$2.85	$2.86	$2.75	$2.75	$2.75	2,850
2017-06-28	$2.95	$2.95	$2.80	$2.80	$2.80	1,442
2017-06-27	$2.90	$3.05	$2.75	$2.85	$2.85	9,228
2017-06-26	$3.00	$3.05	$2.90	$2.90	$2.90	19,465
2017-06-23	$2.85	$3.05	$2.85	$2.90	$2.90	36,204
2017-06-22	$2.75	$2.95	$2.65	$2.85	$2.85	29,400
2017-06-21	$2.80	$2.95	$2.70	$2.75	$2.75	18,300
2017-06-20	$2.75	$2.85	$2.75	$2.80	$2.80	23,007
2017-06-19	$2.85	$3.00	$2.75	$2.75	$2.75	32,934
2017-06-16	$2.90	$3.05	$2.75	$2.80	$2.80	34,056
2017-06-15	$2.85	$3.00	$2.83	$2.90	$2.90	59,174
2017-06-14	$2.75	$2.80	$2.70	$2.80	$2.80	15,451
2017-06-13	$2.75	$2.90	$2.60	$2.90	$2.90	45,934
2017-06-12	$2.75	$2.80	$2.65	$2.80	$2.80	7,124
2017-06-09	$2.65	$2.75	$2.60	$2.75	$2.75	13,249
2017-06-08	$2.80	$2.80	$2.60	$2.75	$2.75	18,966
2017-06-07	$3.00	$3.00	$2.75	$2.80	$2.80	11,468
2017-06-06	$2.95	$3.20	$2.90	$3.00	$3.00	48,708
2017-06-05	$2.80	$3.00	$2.80	$2.91	$2.91	12,561
2017-06-02	$2.75	$3.00	$2.75	$3.00	$3.00	2,096
2017-06-01	$2.90	$3.00	$2.70	$2.75	$2.75	180
2017-05-31	$2.75	$3.00	$2.70	$2.90	$2.90	432
2017-05-30	$2.90	$2.90	$2.90	$2.90	$2.90	10
2017-05-26	$3.05	$3.05	$2.85	$2.90	$2.90	1,967
2017-05-25	$3.00	$3.00	$2.85	$2.97	$2.97	1,667
2017-05-24	$2.95	$3.00	$2.90	$2.90	$2.90	20,800
2017-05-23	$3.10	$3.10	$2.95	$2.95	$2.95	30,413
2017-05-22	$2.80	$3.15	$2.66	$3.00	$3.00	35,064
2017-05-19	$3.00	$3.10	$2.80	$2.80	$2.80	15,273
2017-05-18	$2.80	$3.00	$2.80	$3.00	$3.00	5,495
2017-05-17	$2.85	$3.15	$2.80	$2.80	$2.80	21,923
2017-05-16	$2.50	$2.90	$2.50	$2.75	$2.75	35,167
2017-05-15	$2.55	$2.70	$2.55	$2.55	$2.55	9,495
2017-05-12	$2.80	$2.80	$2.50	$2.70	$2.70	69,381
2017-05-11	$2.95	$2.95	$2.70	$2.80	$2.80	29,669
2017-05-10	$2.95	$2.95	$2.89	$2.89	$2.89	4,857
2017-05-09	$3.00	$3.02	$2.95	$2.95	$2.95	6,554
2017-05-08	$2.96	$2.96	$2.95	$2.95	$2.95	2,240
2017-05-05	$2.95	$2.95	$2.95	$2.95	$2.95	5,015
2017-05-04	$3.04	$3.04	$2.95	$2.95	$2.95	1,460
2017-05-03	$3.02	$3.02	$3.02	$3.02	$3.02	2
2017-05-02	$3.02	$3.02	$3.02	$3.02	$3.02	17
2017-05-01	$3.02	$3.02	$3.02	$3.02	$3.02	5
2017-04-28	$3.09	$3.09	$2.95	$2.95	$2.95	404
2017-04-27	$3.20	$3.20	$2.96	$3.05	$3.05	2,287
2017-04-26	$3.10	$3.20	$3.05	$3.10	$3.10	58,412
2017-04-25	$2.95	$3.05	$2.85	$3.05	$3.05	21,456
2017-04-24	$2.85	$2.95	$2.85	$2.90	$2.90	3,956
2017-04-21	$2.85	$2.90	$2.80	$2.85	$2.85	2,314
2017-04-20	$2.75	$2.90	$2.75	$2.75	$2.75	4,215
2017-04-19	$2.80	$2.85	$2.80	$2.85	$2.85	862
2017-04-18	$2.90	$2.90	$2.60	$2.80	$2.80	40,166
2017-04-17	$3.05	$3.13	$2.75	$2.85	$2.85	32,793
2017-04-13	$3.05	$3.05	$3.05	$3.05	$3.05	1,056
2017-04-12	$3.05	$3.20	$3.00	$3.00	$3.00	18,644
2017-04-11	$3.05	$3.20	$3.05	$3.05	$3.05	40,051
2017-04-10	$3.05	$3.05	$2.95	$2.95	$2.95	5,756
2017-04-07	$2.95	$2.95	$2.91	$2.91	$2.91	1,686
2017-04-06	$2.97	$3.10	$2.91	$3.10	$3.10	6,130
2017-04-05	$3.05	$3.20	$2.90	$2.91	$2.91	7,990
2017-04-04	$2.95	$3.00	$2.90	$2.90	$2.90	19,512
2017-04-03	$3.05	$3.25	$2.85	$3.00	$3.00	60,577
2017-03-31	$2.90	$3.05	$2.85	$2.95	$2.95	7,092
2017-03-30	$2.95	$2.95	$2.85	$2.85	$2.85	7,045
2017-03-29	$3.10	$3.10	$2.80	$2.90	$2.90	36,183
2017-03-28	$3.10	$3.30	$3.00	$3.05	$3.05	6,743
2017-03-27	$3.10	$3.25	$2.91	$2.95	$2.95	28,968
2017-03-24	$3.15	$3.15	$2.90	$3.05	$3.05	40,834
2017-03-23	$2.95	$2.95	$2.95	$2.95	$2.95	5
2017-03-22	$2.95	$2.95	$2.95	$2.95	$2.95	2
2017-03-21	$3.00	$3.15	$2.90	$2.95	$2.95	33,920
2017-03-20	$2.97	$2.97	$2.97	$2.97	$2.97	0
2017-03-17	$2.95	$2.97	$2.90	$2.97	$2.97	19,814
2017-03-16	$2.90	$2.98	$2.90	$2.95	$2.95	1,928
2017-03-15	$2.90	$2.91	$2.90	$2.90	$2.90	1,764
2017-03-14	$3.10	$3.10	$2.90	$2.90	$2.90	15,710
2017-03-13	$2.95	$3.00	$2.90	$3.00	$3.00	12,283
2017-03-10	$3.10	$3.21	$3.00	$3.00	$3.00	16,210
2017-03-09	$3.00	$3.20	$2.95	$2.95	$2.95	3,119
2017-03-08	$3.25	$3.25	$3.00	$3.05	$3.05	27,762
2017-03-07	$3.10	$3.20	$3.05	$3.15	$3.15	5,656
2017-03-06	$2.97	$3.20	$2.97	$3.20	$3.20	1,800
2017-03-03	$3.25	$3.30	$2.95	$3.05	$3.05	31,693
2017-03-02	$2.88	$3.15	$2.88	$3.10	$3.10	4,160
2017-03-01	$2.96	$3.00	$2.95	$2.95	$2.95	6,347
2017-02-28	$2.90	$3.25	$2.90	$3.00	$3.00	41,822
2017-02-27	$2.90	$3.00	$2.85	$3.00	$3.00	1,632
2017-02-24	$3.05	$3.15	$2.90	$2.90	$2.90	26,673
2017-02-23	$3.10	$3.10	$3.10	$3.10	$3.10	37
2017-02-22	$3.19	$3.40	$3.10	$3.10	$3.10	17,793
2017-02-21	$2.88	$3.22	$2.88	$3.15	$3.15	16,788
2017-02-17	$3.05	$3.05	$3.05	$3.05	$3.05	43
2017-02-16	$3.55	$3.55	$3.05	$3.05	$3.05	7,042
2017-02-15	$3.41	$3.53	$3.20	$3.20	$3.20	55,215
2017-02-14	$3.50	$3.70	$3.50	$3.50	$3.50	44
2017-02-13	$3.60	$3.70	$3.40	$3.50	$3.50	544
2017-02-10	$3.90	$3.90	$3.70	$3.70	$3.70	278
2017-02-09	$3.75	$3.75	$3.75	$3.75	$3.75	0
2017-02-08	$3.75	$3.75	$3.75	$3.75	$3.75	29
2017-02-07	$3.65	$3.93	$3.65	$3.75	$3.75	3,107
2017-02-06	$3.69	$3.69	$3.69	$3.69	$3.69	0
2017-02-03	$3.69	$3.69	$3.69	$3.69	$3.69	13
2017-02-02	$3.69	$3.69	$3.69	$3.69	$3.69	25
2017-02-01	$3.60	$3.69	$3.55	$3.69	$3.69	19,589
2017-01-31	$3.70	$3.72	$3.65	$3.65	$3.65	2,344
2017-01-30	$4.08	$4.08	$3.80	$3.80	$3.80	200
2017-01-27	$3.65	$3.80	$3.60	$3.65	$3.65	4,230
2017-01-26	$3.74	$3.74	$3.60	$3.72	$3.72	19,100
2017-01-25	$3.62	$3.62	$3.62	$3.62	$3.62	0
2017-01-24	$3.62	$3.62	$3.62	$3.62	$3.62	225
2017-01-23	$3.70	$3.70	$3.70	$3.70	$3.70	55
2017-01-20	$3.70	$3.70	$3.70	$3.70	$3.70	6
2017-01-19	$3.70	$3.70	$3.70	$3.70	$3.70	0
2017-01-18	$3.70	$3.70	$3.70	$3.70	$3.70	1
2017-01-17	$3.70	$3.70	$3.70	$3.70	$3.70	230
2017-01-13	$3.82	$3.85	$3.65	$3.85	$3.85	4,900
2017-01-12	$3.74	$3.74	$3.74	$3.74	$3.74	6
2017-01-11	$3.60	$3.74	$3.60	$3.74	$3.74	3,498
2017-01-10	$3.85	$3.85	$3.85	$3.85	$3.85	4
2017-01-09	$3.65	$3.85	$3.65	$3.85	$3.85	2,448
2017-01-06	$3.70	$3.70	$3.70	$3.70	$3.70	0
2017-01-05	$3.70	$3.85	$3.70	$3.70	$3.70	912
2017-01-04	$3.65	$3.79	$3.60	$3.60	$3.60	2,831
2017-01-03	$3.80	$3.80	$3.70	$3.70	$3.70	5,703
2016-12-30	$3.90	$3.90	$3.90	$3.90	$3.90	160
2016-12-29	$3.95	$3.95	$3.90	$3.90	$3.90	1,000
2016-12-28	$3.70	$3.90	$3.70	$3.89	$3.89	4,800
2016-12-27	$3.98	$3.98	$3.65	$3.65	$3.65	551
2016-12-23	$3.65	$3.70	$3.65	$3.70	$3.70	2,066
2016-12-22	$3.90	$3.90	$3.90	$3.90	$3.90	0
2016-12-21	$3.75	$3.90	$3.75	$3.90	$3.90	722
2016-12-20	$3.70	$3.89	$3.70	$3.89	$3.89	1,782
2016-12-19	$3.80	$3.80	$3.65	$3.70	$3.70	2,286
2016-12-16	$3.85	$3.85	$3.81	$3.81	$3.81	450
2016-12-15	$3.76	$3.76	$3.65	$3.65	$3.65	3,285
2016-12-14	$3.90	$3.98	$3.75	$3.75	$3.75	887
2016-12-13	$3.90	$4.10	$3.75	$4.10	$4.10	2,252
2016-12-12	$3.85	$4.05	$3.85	$4.05	$4.05	3,263
2016-12-09	$3.95	$3.95	$3.70	$3.75	$3.75	3,649
2016-12-08	$3.95	$4.15	$3.75	$3.75	$3.75	12,093
2016-12-07	$3.95	$4.02	$3.95	$3.95	$3.95	1,014
2016-12-06	$4.20	$4.20	$4.00	$4.00	$4.00	1,989
2016-12-05	$4.05	$4.20	$4.05	$4.10	$4.10	3,691
2016-12-02	$3.85	$4.00	$3.68	$3.95	$3.95	38,451
2016-12-01	$3.60	$3.60	$3.50	$3.60	$3.60	369
2016-11-30	$3.25	$3.40	$3.25	$3.40	$3.40	2,400
2016-11-29	$3.35	$3.45	$3.35	$3.45	$3.45	1,075
2016-11-28	$3.65	$3.70	$3.35	$3.52	$3.52	6,633
2016-11-25	$3.60	$3.80	$3.60	$3.65	$3.65	18,845
2016-11-23	$3.10	$3.40	$3.10	$3.35	$3.35	12,678
2016-11-22	$3.50	$3.50	$3.15	$3.30	$3.30	14,955
2016-11-21	$3.15	$3.60	$3.15	$3.50	$3.50	9,448
2016-11-18	$3.20	$3.25	$3.05	$3.05	$3.05	6,736
2016-11-17	$3.15	$3.20	$3.15	$3.20	$3.20	2,404
2016-11-16	$3.16	$3.20	$3.15	$3.15	$3.15	1,550
2016-11-15	$3.20	$3.30	$3.10	$3.10	$3.10	4,450
2016-11-14	$3.20	$3.28	$3.20	$3.20	$3.20	14,268
2016-11-11	$3.30	$3.35	$3.20	$3.30	$3.30	4,669
2016-11-10	$3.43	$3.43	$3.43	$3.43	$3.43	38
2016-11-09	$3.43	$3.43	$3.43	$3.43	$3.43	280
2016-11-08	$3.40	$3.40	$3.40	$3.40	$3.40	33
2016-11-07	$3.40	$3.40	$3.40	$3.40	$3.40	70
2016-11-04	$3.40	$3.40	$3.40	$3.40	$3.40	169
2016-11-03	$3.35	$3.40	$3.35	$3.40	$3.40	2,733
2016-11-02	$3.45	$3.45	$3.35	$3.35	$3.35	12,726
2016-11-01	$3.48	$3.48	$3.48	$3.48	$3.48	0
2016-10-31	$3.35	$3.48	$3.35	$3.48	$3.48	450
2016-10-28	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-10-27	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-10-26	$3.40	$3.50	$3.40	$3.50	$3.50	723
2016-10-25	$3.45	$3.55	$3.45	$3.50	$3.50	4,862
2016-10-24	$3.50	$3.50	$3.45	$3.45	$3.45	2,600
2016-10-21	$3.50	$3.50	$3.50	$3.50	$3.50	1,300
2016-10-20	$3.46	$3.48	$3.45	$3.45	$3.45	1,492
2016-10-19	$3.50	$3.50	$3.45	$3.50	$3.50	11,278
2016-10-18	$3.55	$3.70	$3.50	$3.55	$3.55	2,701
2016-10-17	$3.75	$3.75	$3.50	$3.55	$3.55	14,798
2016-10-14	$3.76	$3.76	$3.70	$3.74	$3.74	7,311
2016-10-13	$3.99	$3.99	$3.99	$3.99	$3.99	0
2016-10-12	$3.99	$3.99	$3.99	$3.99	$3.99	0
2016-10-11	$3.99	$3.99	$3.99	$3.99	$3.99	2
2016-10-10	$3.92	$3.99	$3.92	$3.99	$3.99	2,378
2016-10-07	$3.95	$3.95	$3.95	$3.95	$3.95	0
2016-10-06	$3.95	$3.95	$3.95	$3.95	$3.95	235
2016-10-05	$4.08	$4.08	$3.92	$3.98	$3.98	3,456
2016-10-04	$4.26	$4.26	$4.02	$4.05	$4.05	5,614
2016-10-03	$3.82	$4.08	$3.80	$4.08	$4.08	5,020
2016-09-30	$3.87	$3.87	$3.80	$3.80	$3.80	1,007
2016-09-29	$3.43	$3.91	$3.43	$3.76	$3.76	15,651
2016-09-28	$3.29	$3.88	$3.29	$3.51	$3.51	46,143
2016-09-27	$3.13	$3.23	$3.13	$3.23	$3.23	1,447
2016-09-26	$3.07	$3.18	$3.07	$3.16	$3.16	6,365
2016-09-23	$3.10	$3.23	$3.10	$3.23	$3.23	2,926
2016-09-22	$3.12	$3.22	$3.06	$3.08	$3.08	13,008
2016-09-21	$3.25	$3.25	$3.25	$3.25	$3.25	301
2016-09-20	$3.14	$3.14	$3.14	$3.14	$3.14	810
2016-09-19	$3.15	$3.15	$3.15	$3.15	$3.15	4
2016-09-16	$3.30	$3.30	$3.15	$3.15	$3.15	662
2016-09-15	$3.31	$3.31	$3.18	$3.30	$3.30	1,050
2016-09-14	$3.32	$3.32	$3.32	$3.32	$3.32	5
2016-09-13	$3.32	$3.32	$3.10	$3.32	$3.32	1,865
2016-09-12	$3.30	$3.30	$3.30	$3.30	$3.30	25
2016-09-09	$3.37	$3.37	$3.30	$3.30	$3.30	756
2016-09-08	$3.20	$3.20	$3.18	$3.19	$3.19	436
2016-09-07	$3.37	$3.37	$3.19	$3.19	$3.19	10,220
2016-09-06	$3.29	$3.36	$3.20	$3.26	$3.26	6,293
2016-09-02	$3.34	$3.34	$3.34	$3.34	$3.34	60
2016-09-01	$3.34	$3.34	$3.34	$3.34	$3.34	501
2016-08-31	$3.26	$3.35	$3.26	$3.31	$3.31	4,792
2016-08-30	$3.27	$3.28	$3.23	$3.28	$3.28	4,471
2016-08-29	$3.17	$3.28	$3.17	$3.25	$3.25	3,975
2016-08-26	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-08-25	$3.05	$3.13	$3.05	$3.10	$3.10	1,069
2016-08-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-08-23	$3.07	$3.08	$3.00	$3.00	$3.00	1,608
2016-08-22	$3.10	$3.10	$3.10	$3.10	$3.10	200
2016-08-19	$3.00	$3.13	$3.00	$3.13	$3.13	200
2016-08-18	$3.05	$3.05	$3.00	$3.04	$3.04	2,168
2016-08-17	$3.03	$3.10	$3.01	$3.08	$3.08	4,300
2016-08-16	$3.00	$3.00	$2.97	$2.97	$2.97	425
2016-08-15	$3.02	$3.06	$2.96	$3.00	$3.00	1,301
2016-08-12	$3.10	$3.10	$3.08	$3.08	$3.08	1,201
2016-08-11	$2.95	$3.04	$2.95	$3.04	$3.04	707
2016-08-10	$3.05	$3.05	$2.91	$3.00	$3.00	11,083
2016-08-09	$3.15	$3.24	$3.06	$3.10	$3.10	2,252
2016-08-08	$3.13	$3.21	$3.06	$3.14	$3.14	3,492
2016-08-05	$3.27	$3.55	$3.01	$3.10	$3.10	69,389
2016-08-04	$3.20	$3.97	$3.01	$3.38	$3.38	103,768
2016-08-03	$3.11	$3.11	$3.10	$3.10	$3.10	2,600
2016-08-02	$3.11	$3.11	$3.10	$3.10	$3.10	1,600
2016-08-01	$3.11	$3.11	$3.11	$3.11	$3.11	190
2016-07-29	$3.10	$3.20	$3.10	$3.20	$3.20	1,805
2016-07-28	$3.16	$3.16	$3.10	$3.10	$3.10	689
2016-07-27	$3.29	$3.29	$3.15	$3.24	$3.24	1,284
2016-07-26	$3.24	$3.24	$3.22	$3.22	$3.22	805
2016-07-25	$3.22	$3.22	$3.22	$3.22	$3.22	500
2016-07-22	$3.14	$3.28	$3.01	$3.22	$3.22	5,332
2016-07-21	$3.25	$3.30	$3.08	$3.08	$3.08	13,102
2016-07-20	$3.21	$3.25	$3.16	$3.16	$3.16	4,496
2016-07-19	$3.29	$3.29	$3.29	$3.29	$3.29	3,201
2016-07-18	$3.31	$3.33	$3.31	$3.33	$3.33	803
2016-07-15	$3.47	$3.50	$3.26	$3.29	$3.29	27,822
2016-07-14	$3.78	$3.84	$3.75	$3.75	$3.75	2,120
2016-07-13	$3.77	$3.77	$3.77	$3.77	$3.77	500
2016-07-12	$3.75	$3.92	$3.60	$3.65	$3.65	23,187
2016-07-11	$3.74	$3.93	$3.64	$3.92	$3.92	4,704
2016-07-08	$3.46	$3.63	$3.45	$3.47	$3.47	2,979
2016-07-07	$3.51	$3.53	$3.48	$3.50	$3.50	7,581
2016-07-06	$3.78	$3.78	$3.53	$3.55	$3.55	16,077
2016-07-05	$3.81	$3.87	$3.66	$3.81	$3.81	6,483
2016-07-01	$3.55	$3.55	$3.55	$3.55	$3.55	23
2016-06-30	$3.45	$3.70	$3.45	$3.55	$3.55	2,498
2016-06-29	$3.60	$3.68	$3.60	$3.60	$3.60	3,050
2016-06-28	$3.60	$3.60	$3.60	$3.60	$3.60	8
2016-06-27	$3.56	$3.60	$3.56	$3.60	$3.60	1,000
2016-06-24	$3.67	$3.67	$3.67	$3.67	$3.67	150
2016-06-23	$3.61	$3.61	$3.50	$3.50	$3.50	8,927
2016-06-22	$3.60	$3.60	$3.59	$3.59	$3.59	1,775
2016-06-21	$3.61	$3.61	$3.61	$3.61	$3.61	0
2016-06-20	$3.62	$3.62	$3.60	$3.61	$3.61	1,100
2016-06-17	$3.64	$3.64	$3.64	$3.64	$3.64	1
2016-06-16	$3.64	$3.64	$3.64	$3.64	$3.64	0
2016-06-15	$3.73	$3.78	$3.64	$3.64	$3.64	503
2016-06-14	$3.55	$3.76	$3.55	$3.68	$3.68	3,552
2016-06-13	$3.78	$3.78	$3.66	$3.66	$3.66	1,064
2016-06-10	$3.68	$3.68	$3.68	$3.68	$3.68	95
2016-06-09	$3.60	$3.78	$3.60	$3.68	$3.68	6,016
2016-06-08	$3.50	$3.50	$3.50	$3.50	$3.50	0
2016-06-07	$3.50	$3.50	$3.50	$3.50	$3.50	2,000
2016-06-06	$3.60	$3.60	$3.60	$3.60	$3.60	0
2016-06-03	$3.58	$3.60	$3.58	$3.60	$3.60	1,500
2016-06-02	$3.48	$3.48	$3.48	$3.48	$3.48	199
2016-06-01	$3.48	$3.55	$3.48	$3.48	$3.48	930
2016-05-31	$3.60	$3.60	$3.50	$3.51	$3.51	3,280
2016-05-27	$3.57	$3.57	$3.50	$3.50	$3.50	1,705
2016-05-26	$3.51	$3.51	$3.51	$3.51	$3.51	263
2016-05-25	$3.45	$3.66	$3.45	$3.66	$3.66	808
2016-05-24	$3.50	$3.60	$3.48	$3.48	$3.48	14,090
2016-05-23	$3.65	$3.67	$3.46	$3.46	$3.46	10,677
2016-05-20	$3.69	$3.71	$3.48	$3.71	$3.71	18,059
2016-05-19	$3.92	$3.92	$3.92	$3.92	$3.92	6
2016-05-18	$3.86	$3.92	$3.86	$3.92	$3.92	414
2016-05-17	$3.90	$3.90	$3.90	$3.90	$3.90	8
2016-05-16	$3.85	$3.90	$3.85	$3.90	$3.90	440
2016-05-13	$3.93	$3.93	$3.93	$3.93	$3.93	239
2016-05-12	$3.63	$3.64	$3.63	$3.64	$3.64	1,792
2016-05-11	$3.80	$3.80	$3.70	$3.70	$3.70	3,344
2016-05-10	$3.85	$3.85	$3.85	$3.85	$3.85	8
2016-05-09	$3.84	$3.85	$3.84	$3.85	$3.85	1,606
2016-05-06	$3.84	$3.84	$3.84	$3.84	$3.84	1,007
2016-05-05	$3.95	$3.95	$3.95	$3.95	$3.95	132
2016-05-04	$3.81	$3.85	$3.81	$3.84	$3.84	1,175
2016-05-03	$3.99	$3.99	$3.99	$3.99	$3.99	31
2016-05-02	$3.99	$3.99	$3.99	$3.99	$3.99	154
2016-04-29	$3.98	$4.00	$3.78	$3.89	$3.89	1,324
2016-04-28	$3.96	$4.00	$3.90	$3.90	$3.90	9,209
2016-04-27	$4.05	$4.15	$3.97	$4.00	$4.00	17,360
2016-04-26	$4.17	$4.17	$4.17	$4.17	$4.17	352
2016-04-25	$4.45	$4.63	$4.21	$4.21	$4.21	1,309
2016-04-22	$4.25	$4.25	$4.25	$4.25	$4.25	235
2016-04-21	$4.22	$4.22	$4.22	$4.22	$4.22	4
2016-04-20	$4.25	$4.25	$4.22	$4.22	$4.22	2,295
2016-04-19	$4.12	$4.22	$4.10	$4.13	$4.13	760
2016-04-18	$4.05	$4.05	$4.05	$4.05	$4.05	202
2016-04-15	$4.24	$4.24	$4.05	$4.05	$4.05	278
2016-04-14	$4.10	$4.20	$4.10	$4.10	$4.10	4,122
2016-04-13	$3.96	$4.16	$3.96	$4.10	$4.10	447
2016-04-12	$4.20	$4.20	$4.10	$4.15	$4.15	4,052
2016-04-11	$4.22	$4.25	$4.00	$4.00	$4.00	2,673
2016-04-08	$4.25	$4.25	$4.25	$4.25	$4.25	471
2016-04-07	$4.20	$4.20	$4.20	$4.20	$4.20	4
2016-04-06	$4.12	$4.20	$4.12	$4.20	$4.20	1,970
2016-04-05	$4.01	$4.01	$4.01	$4.01	$4.01	259
2016-04-04	$3.70	$4.03	$3.70	$4.03	$4.03	778
2016-04-01	$4.12	$4.12	$4.12	$4.12	$4.12	4
2016-03-31	$4.12	$4.12	$4.12	$4.12	$4.12	356
2016-03-30	$4.05	$4.05	$4.00	$4.00	$4.00	1,005
2016-03-29	$3.90	$4.15	$3.90	$4.15	$4.15	691
2016-03-28	$4.05	$4.05	$4.05	$4.05	$4.05	0
2016-03-24	$4.05	$4.05	$4.05	$4.05	$4.05	6
2016-03-23	$4.04	$4.05	$4.04	$4.05	$4.05	596
2016-03-22	$4.08	$4.08	$4.08	$4.08	$4.08	1,007
2016-03-21	$4.15	$4.15	$4.15	$4.15	$4.15	304
2016-03-18	$4.20	$4.20	$4.20	$4.20	$4.20	20
2016-03-17	$4.20	$4.20	$4.20	$4.20	$4.20	297
2016-03-16	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-03-15	$4.15	$4.15	$4.15	$4.15	$4.15	15
2016-03-14	$4.03	$4.15	$4.03	$4.15	$4.15	678
2016-03-11	$4.03	$4.03	$3.95	$3.95	$3.95	2,186
2016-03-10	$4.05	$4.05	$4.05	$4.05	$4.05	22
2016-03-09	$3.89	$4.05	$3.89	$4.05	$4.05	3,127
2016-03-08	$4.12	$4.12	$3.92	$4.08	$4.08	5,986
2016-03-07	$4.11	$4.11	$4.11	$4.11	$4.11	481
2016-03-04	$4.03	$4.03	$4.00	$4.00	$4.00	1,248
2016-03-03	$4.23	$4.23	$4.23	$4.23	$4.23	228
2016-03-02	$4.19	$4.19	$4.19	$4.19	$4.19	38
2016-03-01	$4.19	$4.19	$4.19	$4.19	$4.19	0
2016-02-29	$4.27	$4.28	$4.15	$4.19	$4.19	10,152
2016-02-26	$4.39	$4.39	$4.09	$4.09	$4.09	929
2016-02-25	$4.15	$4.36	$4.15	$4.35	$4.35	582
2016-02-24	$4.21	$4.53	$4.21	$4.53	$4.53	2,017
2016-02-23	$4.54	$4.71	$4.40	$4.42	$4.42	6,337
2016-02-22	$4.15	$4.39	$4.11	$4.25	$4.25	806
2016-02-19	$3.90	$4.14	$3.70	$4.01	$4.01	26,764
2016-02-18	$3.62	$4.28	$3.62	$4.01	$4.01	32,734
2016-02-17	$3.67	$3.69	$3.23	$3.60	$3.60	26,149
2016-02-16	$3.60	$3.85	$3.60	$3.72	$3.72	3,202
2016-02-12	$3.50	$3.59	$3.50	$3.59	$3.59	388
2016-02-11	$3.51	$3.58	$3.50	$3.50	$3.50	4,351
2016-02-10	$3.50	$3.58	$3.41	$3.41	$3.41	5,300
2016-02-09	$3.37	$3.51	$3.34	$3.36	$3.36	7,228
2016-02-08	$3.84	$3.84	$3.11	$3.34	$3.34	15,905
2016-02-05	$3.91	$3.93	$3.72	$3.72	$3.72	9,000
2016-02-04	$3.81	$3.92	$3.64	$3.85	$3.85	17,947
2016-02-03	$3.99	$4.08	$3.84	$3.87	$3.87	42,345
2016-02-02	$4.00	$4.17	$3.83	$3.98	$3.98	45,201
2016-02-01	$4.08	$4.30	$3.98	$4.01	$4.01	35,404
2016-01-29	$3.84	$4.25	$3.55	$4.08	$4.08	54,742
2016-01-28	$4.10	$4.21	$3.90	$3.98	$3.98	8,031
2016-01-27	$4.32	$4.60	$3.97	$4.14	$4.14	82,428
2016-01-26	$4.09	$4.40	$4.09	$4.34	$4.34	11,219
2016-01-25	$4.00	$4.24	$3.61	$4.08	$4.08	53,557
2016-01-22	$4.04	$4.45	$4.00	$4.00	$4.00	20,237
2016-01-21	$4.47	$4.55	$4.17	$4.21	$4.21	6,952
2016-01-20	$4.75	$4.84	$4.75	$4.76	$4.76	1,605
2016-01-19	$4.78	$4.78	$4.75	$4.75	$4.75	1,629
2016-01-15	$4.90	$4.90	$4.89	$4.89	$4.89	575
2016-01-14	$5.05	$5.05	$5.05	$5.05	$5.05	2
2016-01-13	$4.88	$5.05	$4.86	$5.05	$5.05	3,524
2016-01-12	$4.87	$4.87	$4.87	$4.87	$4.87	563
2016-01-11	$4.86	$4.86	$4.79	$4.80	$4.80	505
2016-01-08	$4.75	$4.75	$4.75	$4.75	$4.75	0
2016-01-07	$4.85	$4.91	$4.75	$4.75	$4.75	10,790
2016-01-06	$4.60	$4.84	$4.60	$4.76	$4.76	11,777
2016-01-05	$4.60	$4.66	$4.38	$4.55	$4.55	8,023
2016-01-04	$4.51	$4.51	$4.50	$4.50	$4.50	270
2015-12-31	$4.58	$4.58	$4.48	$4.48	$4.48	2,887
2015-12-30	$4.61	$4.76	$4.58	$4.58	$4.58	1,163
2015-12-29	$4.51	$4.67	$4.50	$4.63	$4.63	5,432
2015-12-28	$4.55	$4.60	$4.55	$4.60	$4.60	2,326
2015-12-24	$4.43	$4.65	$4.34	$4.65	$4.65	3,825
2015-12-23	$4.65	$4.65	$4.62	$4.62	$4.62	1,624
2015-12-22	$4.75	$4.75	$4.64	$4.65	$4.65	1,316
2015-12-21	$4.58	$5.01	$4.40	$4.71	$4.71	34,339
2015-12-18	$4.72	$4.85	$4.44	$4.85	$4.85	23,884
2015-12-17	$4.70	$4.73	$4.70	$4.73	$4.73	1,026
2015-12-16	$4.75	$4.75	$4.75	$4.75	$4.75	0
2015-12-15	$4.70	$4.75	$4.70	$4.75	$4.75	5,081
2015-12-14	$4.73	$4.73	$4.73	$4.73	$4.73	220
2015-12-11	$4.75	$4.75	$4.72	$4.72	$4.72	4,999
2015-12-10	$4.98	$4.98	$4.75	$4.75	$4.75	800
2015-12-09	$4.90	$4.90	$4.90	$4.90	$4.90	500
2015-12-08	$4.78	$4.78	$4.78	$4.78	$4.78	82
2015-12-07	$4.82	$4.99	$4.75	$4.78	$4.78	3,069
2015-12-04	$5.26	$5.26	$4.80	$4.85	$4.85	5,875
2015-12-03	$5.09	$5.09	$5.09	$5.09	$5.09	147
2015-12-02	$5.10	$5.33	$4.95	$4.95	$4.95	5,878
2015-12-01	$4.80	$4.80	$4.78	$4.78	$4.78	2,000
2015-11-30	$4.70	$4.70	$4.70	$4.70	$4.70	153
2015-11-27	$4.70	$4.70	$4.70	$4.70	$4.70	0
2015-11-25	$4.75	$4.75	$4.61	$4.70	$4.70	2,800
2015-11-24	$4.72	$4.75	$4.72	$4.73	$4.73	1,078
2015-11-23	$4.70	$4.96	$4.70	$4.82	$4.82	8,950
2015-11-20	$4.41	$4.65	$4.41	$4.62	$4.62	1,100
2015-11-19	$4.44	$4.64	$4.43	$4.54	$4.54	5,511
2015-11-18	$4.68	$4.75	$4.51	$4.55	$4.55	9,472
2015-11-17	$4.65	$4.68	$4.62	$4.68	$4.68	1,957
2015-11-16	$4.69	$4.84	$4.65	$4.65	$4.65	2,400
2015-11-13	$4.78	$4.98	$4.70	$4.70	$4.70	4,551
2015-11-12	$4.75	$4.92	$4.73	$4.73	$4.73	8,386
2015-11-11	$4.80	$4.90	$4.72	$4.78	$4.78	11,462
2015-11-10	$5.40	$5.40	$4.80	$4.81	$4.81	65,069
2015-11-09	$4.88	$5.49	$4.87	$4.98	$4.98	48,755
2015-11-06	$4.75	$4.88	$4.15	$4.80	$4.80	49,092
2015-11-05	$4.90	$4.90	$4.88	$4.88	$4.88	350
2015-11-04	$4.85	$4.85	$4.85	$4.85	$4.85	0
2015-11-03	$4.85	$4.85	$4.84	$4.85	$4.85	5,025
2015-11-02	$4.83	$4.83	$4.83	$4.83	$4.83	0
2015-10-30	$4.83	$4.83	$4.83	$4.83	$4.83	686
2015-10-29	$4.85	$4.85	$4.81	$4.83	$4.83	9,083
2015-10-28	$4.97	$4.97	$4.97	$4.97	$4.97	4
2015-10-27	$4.77	$5.08	$4.77	$4.97	$4.97	9,802
2015-10-26	$4.95	$5.00	$4.95	$4.99	$4.99	1,517
2015-10-23	$4.96	$5.10	$4.90	$4.95	$4.95	9,218
2015-10-22	$5.01	$5.01	$4.95	$4.95	$4.95	812
2015-10-21	$5.25	$5.25	$4.90	$4.95	$4.95	7,325
2015-10-20	$5.37	$5.45	$5.01	$5.01	$5.01	13,805
2015-10-19	$5.30	$5.55	$4.91	$5.35	$5.35	36,894
2015-10-16	$5.10	$5.40	$5.03	$5.40	$5.40	5,107
2015-10-15	$5.10	$5.18	$4.87	$5.18	$5.18	18,491
2015-10-14	$5.12	$5.20	$5.05	$5.10	$5.10	7,017
2015-10-13	$5.15	$5.24	$5.11	$5.15	$5.15	11,905
2015-10-12	$5.55	$5.55	$5.17	$5.29	$5.29	11,293
2015-10-09	$5.42	$5.58	$5.33	$5.33	$5.33	7,100
2015-10-08	$5.41	$5.80	$5.27	$5.37	$5.37	21,837
2015-10-07	$5.72	$5.75	$5.32	$5.32	$5.32	11,766
2015-10-06	$5.55	$5.74	$5.40	$5.64	$5.64	6,606
2015-10-05	$5.99	$6.02	$5.51	$5.58	$5.58	53,577
2015-10-02	$5.34	$5.80	$5.06	$5.80	$5.80	43,166
2015-10-01	$5.50	$5.58	$5.50	$5.58	$5.58	201
2015-09-30	$5.67	$5.67	$5.50	$5.50	$5.50	8,308
2015-09-29	$5.40	$6.15	$5.07	$5.60	$5.60	53,343
2015-09-28	$5.75	$5.75	$5.25	$5.40	$5.40	2,666
2015-09-25	$5.65	$5.65	$5.65	$5.65	$5.65	408
2015-09-24	$5.60	$5.75	$5.60	$5.64	$5.64	3,151
2015-09-23	$5.67	$5.75	$5.52	$5.52	$5.52	5,090
2015-09-22	$5.65	$5.65	$5.65	$5.65	$5.65	192
2015-09-21	$5.31	$5.65	$5.31	$5.65	$5.65	2,577
2015-09-18	$5.66	$5.66	$5.26	$5.26	$5.26	4,530
2015-09-17	$5.66	$5.66	$5.65	$5.66	$5.66	1,194
2015-09-16	$5.66	$5.66	$5.66	$5.66	$5.66	1,031
2015-09-15	$5.66	$5.67	$5.65	$5.67	$5.67	1,267
2015-09-14	$5.45	$5.45	$5.45	$5.45	$5.45	1,692
2015-09-11	$5.45	$5.45	$5.43	$5.45	$5.45	1,563
2015-09-10	$5.40	$5.45	$5.40	$5.44	$5.44	2,243
2015-09-09	$5.44	$5.45	$5.38	$5.41	$5.41	822
2015-09-08	$5.45	$5.45	$5.12	$5.39	$5.39	1,186

Universal Security Instruments Inc (UUU) News Headlines

Recent Universal Security Instruments Inc (UUU) News

Similar Companies to Universal Security Instruments Inc (UUU) in the Security & Protection Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Brink`s Company	BCO	Security & Protection Services	Industrials	65,000
Allegion plc	ALLE	Security & Protection Services	Industrials	25,000
ADT Inc	ADT	Security & Protection Services	Industrials	19,000
Vivint Smart Home Inc - Class A	VVNT	Security & Protection Services	Industrials	17,100
MSA Safety Inc	MSA	Security & Protection Services	Industrials	8,400
Brady Corp - Class A	BRC	Security & Protection Services	Industrials	7,000
Resideo Technologies Inc	REZI	Security & Protection Services	Industrials	5,000
Mistras Group Inc	MG	Security & Protection Services	Industrials	4,500
Verra Mobility Corp - Class A	VRRM	Security & Protection Services	Industrials	3,000
Arlo Technologies Inc	ARLO	Security & Protection Services	Industrials	1,700

Universal Security Instruments Inc (UUU) Exchange: NYSE MKT