Universal Security Instruments Inc (UUU) Stock Profile

Data as of May 2, 2025

$1.94 ($0.12) 6.59%

Universal Security Instruments Inc - Daily Information

Click for more stock information on Universal Security Instruments Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.82
Previous Close	$1.94
High	$1.96
Low	$1.81
Adjusted Open	$1.82
Previous Adjusted Close	$1.94
Adjusted High	$1.96
Adjusted Low	$1.81

Invest in Universal Security Instruments Inc (UUU)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Universal Security Instruments Inc

Employee	Position
Harvey B. Grossblatt	President, Chief Executive Officer & Director
James Ballard Huff	Chief Financial Officer, Treasurer & Secretary
Cary Luskin	Independent Director
Ronald A. Seff	Independent Director
Ira F. Bormel	Independent Director

Company Profile Universal Security Instruments Inc

Exchange: NYSE MKT

IPO Date: Aug. 18, 1995

Employees: 13

Sector: Industrials

Industry: Security & Protection Services

Website: Universal Security Instruments Inc Website

Address: 11407 Cronhill Drive, Owings Mills, MD, United States, 21117-6218

Historical Stock Data for Universal Security Instruments Inc (UUU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$1.82	$1.96	$1.81	$1.94	$1.94	11,129
2025-03-20	$1.89	$1.96	$1.82	$1.82	$1.82	5,850
2025-03-19	$1.88	$1.92	$1.83	$1.83	$1.83	3,266
2025-03-18	$1.83	$1.87	$1.81	$1.83	$1.83	8,893
2025-03-17	$1.81	$1.81	$1.80	$1.80	$1.80	1,599
2025-03-14	$1.80	$1.84	$1.80	$1.84	$1.84	2,486
2025-03-13	$1.81	$1.82	$1.80	$1.80	$1.80	2,764
2025-03-12	$1.79	$1.86	$1.79	$1.84	$1.84	9,778
2025-03-11	$1.79	$1.79	$1.74	$1.79	$1.79	6,725
2025-03-10	$1.72	$1.80	$1.71	$1.79	$1.79	20,206
2025-03-07	$1.69	$1.74	$1.69	$1.74	$1.74	14,344
2025-03-06	$1.89	$1.91	$1.65	$1.72	$1.72	162,276
2025-03-05	$1.96	$1.98	$1.90	$1.91	$1.91	30,737
2025-03-04	$1.99	$2.01	$1.97	$1.97	$1.97	11,311
2025-03-03	$1.99	$2.00	$1.97	$1.97	$1.97	40,957
2025-02-28	$1.98	$2.01	$1.98	$2.00	$2.00	13,450
2025-02-27	$1.98	$2.00	$1.98	$1.99	$1.99	12,779
2025-02-26	$1.98	$1.99	$1.98	$1.99	$1.99	2,630
2025-02-25	$1.99	$2.00	$1.98	$1.98	$1.98	27,467
2025-02-24	$1.99	$2.00	$1.98	$1.99	$1.99	44,012
2025-02-21	$2.05	$2.05	$1.98	$2.01	$2.01	6,613
2025-02-20	$2.01	$2.04	$2.00	$2.01	$2.01	19,819
2025-02-19	$2.02	$2.06	$1.97	$2.02	$2.02	71,517
2025-02-18	$1.95	$2.09	$1.95	$2.06	$2.06	95,612
2025-02-14	$2.13	$2.19	$2.13	$2.14	$2.14	2,690
2025-02-13	$2.10	$2.21	$2.10	$2.13	$2.13	9,773
2025-02-12	$2.14	$2.21	$2.02	$2.12	$2.12	37,027
2025-02-11	$2.16	$2.17	$2.11	$2.14	$2.14	3,417
2025-02-10	$2.09	$2.16	$2.09	$2.16	$2.16	28,652
2025-02-07	$2.13	$2.18	$2.12	$2.18	$2.18	29,279
2025-02-06	$2.18	$2.20	$2.13	$2.14	$2.14	64,051
2025-02-05	$2.23	$2.29	$2.05	$2.16	$2.16	112,386
2025-02-04	$2.26	$2.30	$2.17	$2.23	$2.23	21,210
2025-02-03	$2.22	$2.30	$2.22	$2.29	$2.29	12,472
2025-01-31	$2.23	$2.28	$2.22	$2.27	$2.27	14,928
2025-01-30	$2.16	$2.26	$2.16	$2.23	$2.23	8,687
2025-01-29	$2.15	$2.23	$2.13	$2.18	$2.18	2,254
2025-01-28	$2.16	$2.21	$2.13	$2.17	$2.17	3,377
2025-01-27	$2.33	$2.33	$2.13	$2.16	$2.16	27,288
2025-01-24	$2.32	$2.32	$2.22	$2.26	$2.26	55,934
2025-01-23	$2.35	$2.36	$2.32	$2.34	$2.34	5,234
2025-01-22	$2.36	$2.37	$2.31	$2.35	$2.35	25,922
2025-01-21	$2.34	$2.35	$2.30	$2.34	$2.34	16,405
2025-01-17	$2.36	$2.38	$2.31	$2.31	$2.31	13,236
2025-01-16	$2.30	$2.34	$2.30	$2.34	$2.34	8,106
2025-01-15	$2.33	$2.34	$2.30	$2.31	$2.31	9,728
2025-01-14	$2.35	$2.35	$2.30	$2.34	$2.34	4,728
2025-01-13	$2.30	$2.33	$2.30	$2.32	$2.32	45,903
2025-01-10	$2.33	$2.36	$2.30	$2.32	$2.32	37,165
2025-01-08	$2.34	$2.38	$2.30	$2.36	$2.36	18,594
2025-01-07	$2.37	$2.39	$2.34	$2.34	$2.34	10,940
2025-01-06	$2.35	$2.40	$2.32	$2.37	$2.37	69,943
2025-01-03	$2.35	$2.35	$2.31	$2.32	$2.32	17,107
2025-01-02	$2.34	$2.38	$2.30	$2.37	$2.37	11,243
2024-12-31	$2.30	$2.38	$2.27	$2.37	$2.37	30,115
2024-12-30	$2.30	$2.31	$2.25	$2.27	$2.27	30,246
2024-12-27	$2.34	$2.38	$2.31	$2.31	$2.31	10,955
2024-12-26	$2.28	$2.41	$2.28	$2.35	$2.35	67,152
2024-12-24	$2.25	$2.37	$2.25	$2.26	$2.26	90,810
2024-12-23	$2.20	$2.33	$2.15	$2.23	$2.23	87,695
2024-12-20	$2.20	$2.22	$2.16	$2.21	$2.21	64,280
2024-12-19	$2.29	$2.29	$2.20	$2.20	$2.20	28,652
2024-12-18	$2.47	$2.47	$2.30	$2.33	$2.33	30,754
2024-12-17	$2.41	$2.47	$2.38	$2.47	$2.47	147,354
2024-12-16	$2.29	$2.45	$2.29	$2.37	$2.37	169,767
2024-12-13	$2.35	$2.35	$2.26	$2.30	$2.30	63,534
2024-12-12	$2.23	$2.33	$2.21	$2.32	$2.32	55,443
2024-12-11	$2.21	$2.24	$2.21	$2.22	$2.22	10,365
2024-12-10	$2.23	$2.24	$2.20	$2.21	$2.21	15,082
2024-12-09	$2.24	$2.25	$2.17	$2.22	$2.22	86,907
2024-12-06	$2.17	$2.22	$2.17	$2.22	$2.22	24,690
2024-12-05	$2.22	$2.22	$2.17	$2.20	$2.20	20,556
2024-12-04	$2.18	$2.22	$2.18	$2.19	$2.19	9,225
2024-12-03	$2.18	$2.23	$2.18	$2.20	$2.20	24,472
2024-12-02	$2.20	$2.20	$2.17	$2.18	$2.18	9,223
2024-11-29	$2.14	$2.19	$2.14	$2.19	$2.19	11,715
2024-11-27	$2.17	$2.17	$2.13	$2.17	$2.17	8,088
2024-11-26	$2.17	$2.17	$2.12	$2.16	$2.16	16,468
2024-11-25	$2.17	$2.17	$2.13	$2.14	$2.14	40,362
2024-11-22	$2.14	$2.17	$2.13	$2.16	$2.16	6,688
2024-11-21	$2.11	$2.17	$2.11	$2.16	$2.16	37,810
2024-11-20	$2.15	$2.20	$2.08	$2.11	$2.11	52,788
2024-11-19	$2.11	$2.20	$2.11	$2.15	$2.15	207,223
2024-11-18	$2.13	$2.13	$2.09	$2.12	$2.12	25,835
2024-11-15	$2.07	$2.12	$2.07	$2.10	$2.10	10,349
2024-11-14	$2.15	$2.15	$2.08	$2.11	$2.11	105,583
2024-11-13	$2.12	$2.15	$2.06	$2.15	$2.15	70,217
2024-11-12	$2.08	$2.15	$2.07	$2.07	$2.07	145,811
2024-11-11	$2.11	$2.14	$2.07	$2.08	$2.08	134,809
2024-11-08	$2.10	$2.13	$2.09	$2.13	$2.13	71,282
2024-11-07	$2.09	$2.15	$2.08	$2.13	$2.13	128,215
2024-11-06	$2.12	$2.14	$2.08	$2.11	$2.11	69,287
2024-11-05	$2.16	$2.18	$2.08	$2.08	$2.08	84,434
2024-11-04	$2.13	$2.19	$2.09	$2.09	$2.09	162,583
2024-11-01	$2.13	$2.25	$2.12	$2.13	$2.13	412,457
2024-10-31	$2.01	$2.35	$1.75	$2.19	$2.19	11,199,147
2024-10-30	$1.35	$1.46	$1.32	$1.45	$1.45	195,929
2024-10-29	$1.37	$2.09	$1.26	$1.37	$1.37	6,297,129
2024-10-28	$1.32	$1.41	$1.32	$1.41	$1.41	16,041
2024-10-25	$1.25	$1.39	$1.25	$1.31	$1.31	8,207
2024-10-24	$1.24	$1.31	$1.24	$1.29	$1.29	16,232
2024-10-23	$1.35	$1.35	$1.22	$1.24	$1.24	30,799
2024-10-22	$1.44	$1.44	$1.32	$1.37	$1.37	25,834
2024-10-21	$1.38	$1.47	$1.38	$1.42	$1.42	58,197
2024-10-18	$1.36	$1.44	$1.34	$1.42	$1.42	105,245
2024-10-17	$1.26	$1.36	$1.25	$1.32	$1.32	56,536
2024-10-16	$1.18	$1.27	$1.18	$1.23	$1.23	15,998
2024-10-15	$1.18	$1.22	$1.18	$1.19	$1.19	4,232
2024-10-14	$1.20	$1.24	$1.18	$1.20	$1.20	8,274
2024-10-11	$1.20	$1.22	$1.18	$1.20	$1.20	10,441
2024-10-10	$1.19	$1.20	$1.15	$1.18	$1.18	6,040
2024-10-09	$1.24	$1.26	$1.19	$1.19	$1.19	10,390
2024-10-08	$1.29	$1.29	$1.23	$1.26	$1.26	18,754
2024-10-07	$1.34	$1.38	$1.27	$1.30	$1.30	216,534
2024-10-04	$1.22	$1.40	$1.22	$1.27	$1.27	364,021
2024-10-03	$1.12	$1.35	$1.12	$1.23	$1.23	418,109
2024-10-02	$1.12	$1.15	$1.12	$1.15	$1.15	2,714
2024-10-01	$1.13	$1.14	$1.11	$1.13	$1.13	4,500
2024-09-30	$1.15	$1.20	$1.15	$1.16	$1.16	1,299
2024-09-27	$1.17	$1.19	$1.16	$1.17	$1.17	3,553
2024-09-26	$1.18	$1.20	$1.17	$1.20	$1.20	2,415
2024-09-25	$1.22	$1.22	$1.15	$1.15	$1.15	5,915
2024-09-24	$1.23	$1.23	$1.15	$1.19	$1.19	16,034
2024-09-23	$1.22	$1.22	$1.16	$1.18	$1.18	4,590
2024-09-20	$1.24	$1.28	$1.16	$1.16	$1.16	44,172
2024-09-19	$1.27	$1.27	$1.20	$1.22	$1.22	44,367
2024-09-18	$1.28	$1.28	$1.25	$1.25	$1.25	2,152
2024-09-17	$1.24	$1.33	$1.24	$1.27	$1.27	4,673
2024-09-16	$1.24	$1.27	$1.24	$1.27	$1.27	3,540
2024-09-13	$1.22	$1.29	$1.21	$1.23	$1.23	14,132
2024-09-12	$1.19	$1.20	$1.18	$1.18	$1.18	7,110
2024-09-11	$1.24	$1.26	$1.22	$1.22	$1.22	9,246
2024-09-10	$1.19	$1.27	$1.16	$1.25	$1.25	14,176
2024-09-09	$1.13	$1.19	$1.13	$1.17	$1.17	4,546
2024-09-06	$1.21	$1.21	$1.13	$1.14	$1.14	16,253
2024-09-05	$1.14	$1.20	$1.13	$1.20	$1.20	9,721
2024-09-04	$1.16	$1.19	$1.13	$1.17	$1.17	8,528
2024-09-03	$1.18	$1.20	$1.18	$1.18	$1.18	13,782
2024-08-30	$1.26	$1.27	$1.17	$1.18	$1.18	26,716
2024-08-29	$1.26	$1.29	$1.26	$1.27	$1.27	6,092
2024-08-28	$1.25	$1.27	$1.25	$1.27	$1.27	1,303
2024-08-27	$1.25	$1.26	$1.24	$1.26	$1.26	16,594
2024-08-26	$1.22	$1.26	$1.20	$1.22	$1.22	9,755
2024-08-23	$1.12	$1.20	$1.12	$1.19	$1.19	15,392
2024-08-22	$1.20	$1.21	$1.11	$1.13	$1.13	40,394
2024-08-21	$1.18	$1.22	$1.17	$1.20	$1.20	16,457
2024-08-20	$1.27	$1.28	$1.14	$1.15	$1.15	112,948
2024-08-19	$1.34	$1.39	$1.28	$1.30	$1.30	29,464
2024-08-16	$1.40	$1.40	$1.33	$1.33	$1.33	21,644
2024-08-15	$1.37	$1.38	$1.33	$1.36	$1.36	16,508
2024-08-14	$1.31	$1.35	$1.31	$1.34	$1.34	14,581
2024-08-13	$1.30	$1.46	$1.27	$1.32	$1.32	270,270
2024-08-12	$1.28	$1.38	$1.28	$1.29	$1.29	192,790
2024-08-09	$1.30	$1.33	$1.24	$1.28	$1.28	30,818
2024-08-08	$1.35	$1.37	$1.35	$1.35	$1.35	4,984
2024-08-07	$1.30	$1.37	$1.30	$1.37	$1.37	8,959
2024-08-06	$1.38	$1.42	$1.31	$1.31	$1.31	68,175
2024-08-05	$1.39	$1.50	$1.36	$1.40	$1.40	328,439
2024-08-02	$1.43	$1.44	$1.39	$1.41	$1.41	9,633
2024-08-01	$1.47	$1.48	$1.43	$1.44	$1.44	4,716
2024-07-31	$1.49	$1.53	$1.43	$1.47	$1.47	33,361
2024-07-30	$1.51	$1.51	$1.50	$1.50	$1.50	8,171
2024-07-29	$1.54	$1.59	$1.51	$1.51	$1.51	30,533
2024-07-26	$1.58	$1.58	$1.54	$1.56	$1.56	6,164
2024-07-25	$1.55	$1.61	$1.55	$1.58	$1.58	2,987
2024-07-24	$1.51	$1.67	$1.50	$1.55	$1.55	196,056
2024-07-23	$1.53	$1.58	$1.51	$1.52	$1.52	22,961
2024-07-22	$1.53	$1.66	$1.53	$1.59	$1.59	112,125
2024-07-19	$1.57	$1.61	$1.48	$1.59	$1.59	60,958
2024-07-18	$1.47	$1.58	$1.45	$1.56	$1.56	211,386
2024-07-17	$1.38	$1.55	$1.38	$1.48	$1.48	646,468
2024-07-16	$1.40	$1.47	$1.37	$1.45	$1.45	233,140
2024-07-15	$1.50	$1.50	$1.34	$1.36	$1.36	216,364
2024-07-12	$1.55	$1.57	$1.42	$1.47	$1.47	76,243
2024-07-11	$1.42	$1.53	$1.40	$1.52	$1.52	184,128
2024-07-10	$1.48	$1.48	$1.42	$1.42	$1.42	6,497
2024-07-09	$1.48	$1.53	$1.45	$1.45	$1.45	9,792
2024-07-08	$1.47	$1.47	$1.44	$1.45	$1.45	5,390
2024-07-05	$1.50	$1.52	$1.43	$1.44	$1.44	16,411
2024-07-03	$1.55	$1.55	$1.37	$1.54	$1.54	54,906
2024-07-02	$1.57	$1.57	$1.53	$1.53	$1.53	10,062
2024-07-01	$1.56	$1.59	$1.56	$1.57	$1.57	12,854
2024-06-28	$1.60	$1.64	$1.51	$1.61	$1.61	37,704
2024-06-27	$1.67	$1.72	$1.66	$1.68	$1.68	26,020
2024-06-26	$1.67	$1.76	$1.62	$1.68	$1.68	66,442
2024-06-25	$1.62	$1.67	$1.60	$1.67	$1.67	6,374
2024-06-24	$1.66	$1.66	$1.60	$1.61	$1.61	6,577
2024-06-21	$1.65	$1.68	$1.60	$1.65	$1.65	12,070
2024-06-20	$1.64	$1.69	$1.62	$1.63	$1.63	35,986
2024-06-18	$1.57	$1.64	$1.57	$1.60	$1.60	32,542
2024-06-17	$1.61	$1.63	$1.59	$1.59	$1.59	11,734
2024-06-14	$1.63	$1.65	$1.61	$1.61	$1.61	12,498
2024-06-13	$1.60	$1.65	$1.59	$1.63	$1.63	16,651
2024-06-12	$1.61	$1.64	$1.61	$1.62	$1.62	1,544
2024-06-11	$1.59	$1.64	$1.59	$1.61	$1.61	5,473
2024-06-10	$1.58	$1.66	$1.56	$1.61	$1.61	34,729
2024-06-07	$1.61	$1.61	$1.55	$1.58	$1.58	7,930
2024-06-06	$1.54	$1.62	$1.54	$1.58	$1.58	22,160
2024-06-05	$1.59	$1.60	$1.54	$1.56	$1.56	27,339
2024-06-04	$1.57	$1.59	$1.55	$1.56	$1.56	10,123
2024-06-03	$1.58	$1.59	$1.56	$1.57	$1.57	11,738
2024-05-31	$1.64	$1.64	$1.57	$1.57	$1.57	5,193
2024-05-30	$1.52	$1.68	$1.52	$1.58	$1.58	45,556
2024-05-29	$1.55	$1.56	$1.51	$1.52	$1.52	30,949
2024-05-28	$1.61	$1.61	$1.53	$1.56	$1.56	28,108
2024-05-24	$1.55	$1.62	$1.53	$1.56	$1.56	98,372
2024-05-23	$1.53	$1.54	$1.49	$1.51	$1.51	3,859
2024-05-22	$1.54	$1.55	$1.50	$1.51	$1.51	4,734
2024-05-21	$1.53	$1.63	$1.48	$1.57	$1.57	46,153
2024-05-20	$1.48	$1.49	$1.46	$1.48	$1.48	18,142
2024-05-17	$1.50	$1.50	$1.48	$1.49	$1.49	2,807
2024-05-16	$1.49	$1.54	$1.46	$1.52	$1.52	15,592
2024-05-15	$1.47	$1.54	$1.45	$1.54	$1.54	11,287
2024-05-14	$1.52	$1.66	$1.45	$1.48	$1.48	106,728
2024-05-13	$1.47	$1.52	$1.47	$1.48	$1.48	23,241
2024-05-10	$1.51	$1.51	$1.43	$1.44	$1.44	4,722
2024-05-09	$1.51	$1.52	$1.47	$1.47	$1.47	9,174
2024-05-08	$1.53	$1.54	$1.52	$1.52	$1.52	9,199
2024-05-07	$1.49	$1.55	$1.47	$1.51	$1.51	13,967
2024-05-06	$1.51	$1.52	$1.48	$1.48	$1.48	11,849
2024-05-03	$1.46	$1.50	$1.46	$1.49	$1.49	13,669
2024-05-02	$1.46	$1.46	$1.38	$1.45	$1.45	30,323
2024-05-01	$1.53	$1.53	$1.41	$1.44	$1.44	39,785
2024-04-30	$1.60	$1.60	$1.50	$1.52	$1.52	10,725
2024-04-29	$1.60	$1.61	$1.57	$1.59	$1.59	7,729
2024-04-26	$1.61	$1.65	$1.61	$1.62	$1.62	5,074
2024-04-25	$1.64	$1.64	$1.60	$1.62	$1.62	9,140
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) Exchange: NYSE MKT