AutoWeb Inc (AUTO) Stock

Data as of April 26, 2024

$0.39 ($0.00) 0.78%

AutoWeb Inc - Daily Information

Click for more stock information on AutoWeb Inc.

Daily Information	Data
Date	April 26, 2024
Open	$0.39
Previous Close	$0.39
High	$0.39
Low	$0.39
Adjusted Open	$0.39
Previous Adjusted Close	$0.39
Adjusted High	$0.39
Adjusted Low	$0.39

About AutoWeb Inc (AUTO)

AutoWeb, Inc. provides high-quality consumer leads, clicks and associated marketing services to automotive dealers and manufacturers throughout the United States. The company also provides consumers with robust and original online automotive content to help them make informed car-buying decisions. The company pioneered the automotive Internet in 1995 and has since helped tens of millions of automotive consumers research vehicles; connected thousands of dealers nationwide with motivated car buyers; and has helped every major automaker market its brand online.

Invest in AutoWeb Inc (AUTO)

Get up to $250 in Bitcoin for funding an account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for AutoWeb Inc (AUTO)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-08-31	$0.39	$0.39	$0.39	$0.39	$0.39	98,922
2022-08-30	$0.38	$0.39	$0.38	$0.39	$0.39	282,629
2022-08-29	$0.39	$0.39	$0.38	$0.39	$0.39	132,548
2022-08-26	$0.40	$0.40	$0.38	$0.39	$0.39	157,078
2022-08-25	$0.39	$0.42	$0.38	$0.39	$0.39	887,900
2022-08-24	$0.39	$0.39	$0.38	$0.39	$0.39	230,487
2022-08-23	$0.39	$0.39	$0.39	$0.39	$0.39	14,473
2022-08-22	$0.39	$0.39	$0.39	$0.39	$0.39	37,024
2022-08-19	$0.39	$0.39	$0.39	$0.39	$0.39	128,724
2022-08-18	$0.39	$0.39	$0.39	$0.39	$0.39	100,050
2022-08-17	$0.38	$0.39	$0.38	$0.39	$0.39	109,717
2022-08-16	$0.38	$0.39	$0.38	$0.39	$0.39	522,556
2022-08-15	$0.38	$0.39	$0.38	$0.39	$0.39	137,056
2022-08-12	$0.39	$0.39	$0.38	$0.39	$0.39	187,400
2022-08-11	$0.39	$0.39	$0.38	$0.39	$0.39	470,384
2022-08-10	$0.38	$0.39	$0.38	$0.39	$0.39	838,757
2022-08-09	$0.39	$0.39	$0.38	$0.38	$0.38	72,724
2022-08-08	$0.39	$0.39	$0.38	$0.38	$0.38	378,894
2022-08-05	$0.38	$0.39	$0.38	$0.38	$0.38	160,361
2022-08-04	$0.38	$0.39	$0.38	$0.38	$0.38	44,676
2022-08-03	$0.39	$0.39	$0.38	$0.38	$0.38	81,791
2022-08-02	$0.38	$0.38	$0.38	$0.38	$0.38	41,728
2022-08-01	$0.39	$0.39	$0.38	$0.38	$0.38	57,925
2022-07-29	$0.39	$0.39	$0.38	$0.38	$0.38	72,223
2022-07-28	$0.38	$0.39	$0.38	$0.38	$0.38	83,070
2022-07-27	$0.39	$0.39	$0.38	$0.39	$0.39	71,102
2022-07-26	$0.39	$0.39	$0.38	$0.39	$0.39	258,945
2022-07-25	$0.40	$0.41	$0.37	$0.38	$0.38	594,365
2022-07-22	$0.43	$0.45	$0.41	$0.41	$0.41	50,751
2022-07-21	$0.45	$0.45	$0.42	$0.45	$0.45	70,300
2022-07-20	$0.39	$0.46	$0.38	$0.43	$0.43	243,923
2022-07-19	$0.40	$0.40	$0.37	$0.39	$0.39	108,580
2022-07-18	$0.37	$0.40	$0.37	$0.37	$0.37	69,885
2022-07-15	$0.40	$0.40	$0.36	$0.36	$0.36	69,638
2022-07-14	$0.39	$0.40	$0.38	$0.38	$0.38	66,622
2022-07-13	$0.43	$0.44	$0.38	$0.39	$0.39	96,482
2022-07-12	$0.50	$0.50	$0.41	$0.43	$0.43	132,677
2022-07-11	$0.44	$0.48	$0.41	$0.48	$0.48	133,225
2022-07-08	$0.43	$0.45	$0.42	$0.43	$0.43	133,657
2022-07-07	$0.38	$0.44	$0.38	$0.41	$0.41	330,907
2022-07-06	$0.39	$0.40	$0.36	$0.38	$0.38	114,272
2022-07-05	$0.38	$0.40	$0.35	$0.38	$0.38	263,670
2022-07-01	$0.37	$0.40	$0.35	$0.36	$0.36	135,704
2022-06-30	$0.39	$0.39	$0.36	$0.38	$0.38	125,257
2022-06-29	$0.40	$0.40	$0.37	$0.39	$0.39	65,505
2022-06-28	$0.40	$0.41	$0.37	$0.38	$0.38	291,966
2022-06-27	$0.39	$0.44	$0.38	$0.39	$0.39	220,413
2022-06-24	$0.40	$0.40	$0.37	$0.38	$0.38	143,365
2022-06-23	$0.40	$0.47	$0.36	$0.37	$0.37	183,704
2022-06-22	$0.33	$0.40	$0.33	$0.38	$0.38	318,233
2022-06-21	$0.34	$0.37	$0.29	$0.33	$0.33	413,906
2022-06-17	$0.41	$0.45	$0.35	$0.35	$0.35	470,383
2022-06-16	$0.43	$0.46	$0.40	$0.40	$0.40	228,590
2022-06-15	$0.41	$0.46	$0.40	$0.42	$0.42	165,340
2022-06-14	$0.42	$0.43	$0.40	$0.42	$0.42	123,306
2022-06-13	$0.45	$0.48	$0.41	$0.42	$0.42	226,691
2022-06-10	$0.50	$0.50	$0.45	$0.46	$0.46	70,132
2022-06-09	$0.45	$0.50	$0.45	$0.47	$0.47	101,936
2022-06-08	$0.46	$0.49	$0.45	$0.47	$0.47	196,485
2022-06-07	$0.48	$0.48	$0.44	$0.47	$0.47	141,259
2022-06-06	$0.52	$0.52	$0.48	$0.48	$0.48	332,990
2022-06-03	$0.51	$0.52	$0.50	$0.51	$0.51	73,877
2022-06-02	$0.51	$0.53	$0.50	$0.51	$0.51	254,419
2022-06-01	$0.50	$0.52	$0.50	$0.52	$0.52	153,482
2022-05-31	$0.52	$0.54	$0.50	$0.50	$0.50	418,768
2022-05-27	$0.52	$0.53	$0.50	$0.51	$0.51	276,561
2022-05-26	$0.54	$0.54	$0.49	$0.51	$0.51	165,085
2022-05-25	$0.53	$0.55	$0.50	$0.51	$0.51	319,973
2022-05-24	$0.59	$0.59	$0.51	$0.53	$0.53	297,347
2022-05-23	$0.62	$0.62	$0.58	$0.60	$0.60	262,944
2022-05-20	$0.58	$0.65	$0.55	$0.62	$0.62	837,635
2022-05-19	$0.65	$0.65	$0.57	$0.57	$0.57	684,103
2022-05-18	$0.75	$0.78	$0.64	$0.64	$0.64	1,568,345
2022-05-17	$1.02	$1.10	$0.75	$0.79	$0.79	4,876,798
2022-05-16	$1.97	$2.29	$1.96	$2.27	$2.27	45,689
2022-05-13	$1.93	$1.95	$1.90	$1.95	$1.95	4,901
2022-05-12	$1.80	$1.93	$1.80	$1.85	$1.85	10,184
2022-05-11	$1.81	$1.96	$1.81	$1.93	$1.93	6,490
2022-05-10	$2.24	$2.37	$1.86	$1.98	$1.98	24,537
2022-05-09	$2.53	$2.53	$2.23	$2.23	$2.23	26,501
2022-05-06	$2.62	$2.75	$2.61	$2.61	$2.61	5,836
2022-05-05	$2.72	$2.80	$2.62	$2.68	$2.68	9,753
2022-05-04	$2.67	$2.80	$2.67	$2.77	$2.77	8,658
2022-05-03	$2.78	$2.79	$2.70	$2.71	$2.71	28,155
2022-05-02	$2.46	$2.72	$2.46	$2.63	$2.63	30,941
2022-04-29	$2.25	$2.44	$2.25	$2.42	$2.42	7,115
2022-04-28	$2.37	$2.37	$2.29	$2.29	$2.29	3,976
2022-04-27	$2.39	$2.43	$2.35	$2.37	$2.37	6,262
2022-04-26	$2.53	$2.62	$2.39	$2.39	$2.39	16,243
2022-04-25	$2.60	$2.67	$2.52	$2.58	$2.58	9,140
2022-04-22	$2.68	$2.74	$2.64	$2.68	$2.68	5,909
2022-04-21	$2.68	$2.74	$2.62	$2.67	$2.67	2,926
2022-04-20	$2.73	$2.75	$2.66	$2.66	$2.66	1,227
2022-04-19	$2.70	$2.79	$2.68	$2.70	$2.70	10,312
2022-04-18	$2.80	$2.80	$2.66	$2.71	$2.71	18,537
2022-04-14	$2.77	$2.92	$2.75	$2.77	$2.77	58,093
2022-04-13	$2.61	$2.76	$2.61	$2.76	$2.76	19,688
2022-04-12	$2.58	$2.66	$2.48	$2.60	$2.60	10,887
2022-04-11	$2.44	$2.66	$2.43	$2.52	$2.52	8,253
2022-04-08	$2.56	$2.56	$2.51	$2.55	$2.55	3,543
2022-04-07	$2.52	$2.56	$2.52	$2.54	$2.54	5,170
2022-04-06	$2.56	$2.56	$2.48	$2.49	$2.49	6,576
2022-04-05	$2.44	$2.56	$2.33	$2.52	$2.52	19,584
2022-04-04	$2.28	$2.50	$2.28	$2.42	$2.42	15,251
2022-04-01	$2.29	$2.31	$2.24	$2.28	$2.28	8,858
2022-03-31	$2.40	$2.40	$2.25	$2.31	$2.31	9,331
2022-03-30	$2.49	$2.50	$2.39	$2.44	$2.44	12,081
2022-03-29	$2.35	$2.50	$2.30	$2.42	$2.42	65,214
2022-03-28	$2.36	$2.48	$2.24	$2.43	$2.43	13,055
2022-03-25	$2.15	$2.49	$2.15	$2.42	$2.42	37,351
2022-03-24	$2.42	$2.50	$2.39	$2.43	$2.43	27,874
2022-03-23	$2.30	$2.38	$2.30	$2.37	$2.37	17,524
2022-03-22	$2.14	$2.19	$2.06	$2.19	$2.19	10,410
2022-03-21	$2.30	$2.30	$2.09	$2.19	$2.19	11,516
2022-03-18	$2.24	$2.61	$2.14	$2.28	$2.28	58,684
2022-03-17	$2.12	$2.29	$2.12	$2.25	$2.25	14,659
2022-03-16	$2.05	$2.20	$2.01	$2.19	$2.19	13,907
2022-03-15	$1.92	$2.15	$1.92	$2.08	$2.08	20,736
2022-03-14	$1.96	$2.05	$1.93	$1.95	$1.95	25,797
2022-03-11	$2.04	$2.07	$1.90	$2.01	$2.01	23,570
2022-03-10	$2.15	$2.15	$1.96	$2.05	$2.05	17,805
2022-03-09	$1.82	$2.15	$1.70	$2.12	$2.12	75,778
2022-03-08	$2.00	$2.03	$1.69	$1.75	$1.75	191,950
2022-03-07	$2.23	$2.31	$2.16	$2.16	$2.16	33,082
2022-03-04	$2.53	$2.53	$2.27	$2.28	$2.28	24,059
2022-03-03	$2.54	$2.58	$2.47	$2.47	$2.47	6,271
2022-03-02	$2.57	$2.62	$2.54	$2.57	$2.57	5,597
2022-03-01	$2.50	$2.64	$2.41	$2.56	$2.56	12,577
2022-02-28	$2.61	$2.74	$2.46	$2.46	$2.46	48,069
2022-02-25	$2.67	$2.79	$2.54	$2.58	$2.58	28,315
2022-02-24	$2.53	$2.65	$2.50	$2.63	$2.63	24,655
2022-02-23	$2.72	$2.74	$2.55	$2.59	$2.59	13,473
2022-02-22	$2.65	$2.76	$2.60	$2.67	$2.67	58,984
2022-02-18	$2.70	$2.81	$2.53	$2.59	$2.59	83,733
2022-02-17	$2.63	$2.85	$2.60	$2.70	$2.70	70,928
2022-02-16	$2.66	$2.81	$2.66	$2.67	$2.67	19,011
2022-02-15	$2.85	$2.85	$2.67	$2.70	$2.70	37,934
2022-02-14	$2.78	$2.86	$2.75	$2.77	$2.77	13,547
2022-02-11	$2.81	$2.84	$2.76	$2.76	$2.76	3,924
2022-02-10	$2.77	$2.84	$2.76	$2.81	$2.81	11,820
2022-02-09	$2.81	$2.88	$2.78	$2.81	$2.81	19,921
2022-02-08	$2.85	$2.95	$2.71	$2.75	$2.75	29,987
2022-02-07	$2.68	$2.84	$2.66	$2.75	$2.75	26,300
2022-02-04	$2.74	$2.84	$2.70	$2.80	$2.80	12,589
2022-02-03	$2.86	$2.96	$2.78	$2.79	$2.79	15,066
2022-02-02	$2.84	$2.89	$2.75	$2.84	$2.84	20,751
2022-02-01	$2.76	$2.88	$2.70	$2.73	$2.73	25,458
2022-01-31	$2.59	$2.84	$2.56	$2.71	$2.71	19,713
2022-01-28	$2.60	$2.63	$2.50	$2.56	$2.56	34,915
2022-01-27	$2.84	$2.84	$2.51	$2.54	$2.54	65,181
2022-01-26	$3.01	$3.02	$2.83	$2.83	$2.83	84,286
2022-01-25	$2.90	$3.01	$2.82	$2.95	$2.95	71,144
2022-01-24	$3.03	$3.08	$2.68	$2.96	$2.96	252,683
2022-01-21	$3.47	$3.47	$3.06	$3.16	$3.16	546,847
2022-01-20	$3.16	$4.35	$3.16	$3.54	$3.54	4,055,531
2022-01-19	$3.29	$3.32	$3.11	$3.17	$3.17	23,683
2022-01-18	$3.25	$3.32	$3.16	$3.31	$3.31	6,245
2022-01-14	$3.15	$3.32	$3.14	$3.23	$3.23	6,557
2022-01-13	$3.22	$3.36	$3.20	$3.20	$3.20	8,563
2022-01-12	$3.23	$3.38	$3.20	$3.25	$3.25	10,254
2022-01-11	$3.28	$3.45	$3.25	$3.25	$3.25	16,507
2022-01-10	$3.29	$3.32	$3.15	$3.32	$3.32	21,580
2022-01-07	$3.27	$3.30	$3.18	$3.28	$3.28	9,036
2022-01-06	$3.38	$3.38	$3.15	$3.26	$3.26	25,958
2022-01-05	$3.27	$3.54	$3.22	$3.36	$3.36	22,149
2022-01-04	$3.37	$3.38	$3.19	$3.30	$3.30	36,054
2022-01-03	$3.38	$3.50	$3.35	$3.37	$3.37	34,937
2021-12-31	$3.41	$3.47	$3.38	$3.40	$3.40	26,505
2021-12-30	$3.55	$3.59	$3.37	$3.46	$3.46	26,458
2021-12-29	$3.52	$3.58	$3.50	$3.50	$3.50	18,390
2021-12-28	$3.65	$3.75	$3.55	$3.55	$3.55	312,510
2021-12-27	$3.52	$3.73	$3.50	$3.61	$3.61	202,432
2021-12-23	$3.40	$3.53	$3.40	$3.50	$3.50	17,223
2021-12-22	$3.40	$3.53	$3.33	$3.45	$3.45	29,771
2021-12-21	$3.36	$3.58	$3.31	$3.45	$3.45	50,091
2021-12-20	$3.36	$3.36	$3.14	$3.29	$3.29	15,519
2021-12-17	$3.22	$3.36	$3.21	$3.35	$3.35	26,624
2021-12-16	$3.35	$3.35	$3.17	$3.30	$3.30	34,922
2021-12-15	$3.09	$3.40	$3.00	$3.35	$3.35	77,478
2021-12-14	$3.08	$3.20	$3.08	$3.12	$3.12	46,021
2021-12-13	$3.16	$3.24	$3.13	$3.15	$3.15	23,280
2021-12-10	$3.12	$3.30	$3.10	$3.28	$3.28	13,585
2021-12-09	$3.19	$3.30	$3.17	$3.21	$3.21	17,269
2021-12-08	$3.20	$3.30	$3.19	$3.22	$3.22	19,022
2021-12-07	$3.14	$3.20	$3.04	$3.16	$3.16	14,512
2021-12-06	$2.95	$3.17	$2.91	$3.11	$3.11	14,632
2021-12-03	$3.03	$3.09	$2.91	$3.00	$3.00	32,967
2021-12-02	$2.99	$3.09	$2.99	$3.04	$3.04	16,073
2021-12-01	$2.97	$3.05	$2.95	$3.01	$3.01	30,455
2021-11-30	$3.04	$3.07	$2.88	$2.98	$2.98	71,006
2021-11-29	$2.98	$3.07	$2.92	$3.00	$3.00	37,518
2021-11-26	$3.00	$3.05	$2.96	$3.04	$3.04	8,371
2021-11-24	$2.97	$3.11	$2.97	$3.05	$3.05	8,814
2021-11-23	$3.05	$3.12	$3.00	$3.02	$3.02	32,069
2021-11-22	$3.05	$3.07	$2.94	$3.05	$3.05	6,927
2021-11-19	$3.02	$3.10	$2.95	$3.05	$3.05	14,518
2021-11-18	$3.16	$3.16	$2.99	$3.05	$3.05	52,222
2021-11-17	$3.00	$3.20	$3.00	$3.14	$3.14	42,789
2021-11-16	$2.93	$3.07	$2.91	$3.03	$3.03	58,582
2021-11-15	$3.00	$3.02	$2.90	$2.98	$2.98	35,489
2021-11-12	$2.92	$3.05	$2.91	$3.04	$3.04	40,667
2021-11-11	$2.90	$2.97	$2.81	$2.96	$2.96	82,957
2021-11-10	$2.91	$2.96	$2.77	$2.89	$2.89	135,401
2021-11-09	$2.90	$3.02	$2.80	$3.00	$3.00	36,761
2021-11-08	$2.75	$2.88	$2.75	$2.88	$2.88	123,893
2021-11-05	$3.00	$3.03	$2.79	$2.80	$2.80	420,624
2021-11-04	$3.38	$3.38	$3.09	$3.11	$3.11	177,694
2021-11-03	$3.43	$3.46	$3.04	$3.18	$3.18	356,838
2021-11-02	$3.17	$4.15	$3.17	$3.45	$3.45	5,940,564
2021-11-01	$3.23	$3.28	$3.16	$3.22	$3.22	46,552
2021-10-29	$3.19	$3.23	$3.07	$3.15	$3.15	15,782
2021-10-28	$3.10	$3.25	$3.07	$3.18	$3.18	39,584
2021-10-27	$3.18	$3.29	$3.08	$3.13	$3.13	52,398
2021-10-26	$3.19	$3.27	$3.11	$3.22	$3.22	38,132
2021-10-25	$3.18	$3.25	$3.06	$3.16	$3.16	35,070
2021-10-22	$3.28	$3.38	$3.15	$3.19	$3.19	53,451
2021-10-21	$3.12	$3.38	$3.12	$3.27	$3.27	138,327
2021-10-20	$3.04	$3.20	$2.93	$3.15	$3.15	104,847
2021-10-19	$3.01	$3.05	$2.90	$3.00	$3.00	33,605
2021-10-18	$3.04	$3.04	$2.90	$3.01	$3.01	35,812
2021-10-15	$2.95	$3.05	$2.90	$3.02	$3.02	50,823
2021-10-14	$2.88	$2.98	$2.82	$2.92	$2.92	85,012
2021-10-13	$2.72	$2.82	$2.71	$2.81	$2.81	39,078
2021-10-12	$2.67	$2.81	$2.67	$2.77	$2.77	31,130
2021-10-11	$2.76	$2.76	$2.68	$2.69	$2.69	17,807
2021-10-08	$2.64	$2.78	$2.64	$2.74	$2.74	47,026
2021-10-07	$2.58	$2.73	$2.58	$2.67	$2.67	21,151
2021-10-06	$2.60	$2.67	$2.56	$2.64	$2.64	17,341
2021-10-05	$2.60	$2.72	$2.56	$2.64	$2.64	20,807
2021-10-04	$2.67	$2.74	$2.58	$2.61	$2.61	35,483
2021-10-01	$2.76	$2.79	$2.66	$2.66	$2.66	29,394
2021-09-30	$2.64	$2.81	$2.60	$2.79	$2.79	77,720
2021-09-29	$2.70	$2.73	$2.57	$2.67	$2.67	68,028
2021-09-28	$2.64	$2.73	$2.60	$2.70	$2.70	14,431
2021-09-27	$2.60	$2.72	$2.53	$2.68	$2.68	149,807
2021-09-24	$2.64	$2.64	$2.56	$2.63	$2.63	32,867
2021-09-23	$2.59	$2.65	$2.56	$2.64	$2.64	23,559
2021-09-22	$2.54	$2.66	$2.51	$2.60	$2.60	91,826
2021-09-21	$2.55	$2.64	$2.48	$2.53	$2.53	108,197
2021-09-20	$2.62	$2.67	$2.52	$2.57	$2.57	127,579
2021-09-17	$2.62	$2.74	$2.56	$2.72	$2.72	87,979
2021-09-16	$2.56	$2.60	$2.55	$2.59	$2.59	16,279
2021-09-15	$2.54	$2.63	$2.52	$2.58	$2.58	56,642
2021-09-14	$2.63	$2.68	$2.57	$2.58	$2.58	18,216
2021-09-13	$2.62	$2.69	$2.59	$2.61	$2.61	69,403
2021-09-10	$2.66	$2.69	$2.59	$2.62	$2.62	79,398
2021-09-09	$2.57	$2.70	$2.56	$2.63	$2.63	27,201
2021-09-08	$2.66	$2.66	$2.56	$2.60	$2.60	106,172
2021-09-07	$2.68	$2.71	$2.60	$2.62	$2.62	73,886
2021-09-03	$2.70	$2.70	$2.64	$2.68	$2.68	44,401
2021-09-02	$2.71	$2.72	$2.62	$2.65	$2.65	20,799
2021-09-01	$2.69	$2.73	$2.68	$2.69	$2.69	40,556
2021-08-31	$2.62	$2.72	$2.62	$2.68	$2.68	141,364
2021-08-30	$2.64	$2.72	$2.55	$2.63	$2.63	84,579
2021-08-27	$2.56	$2.67	$2.55	$2.60	$2.60	41,729
2021-08-26	$2.61	$2.68	$2.55	$2.59	$2.59	34,849
2021-08-25	$2.63	$2.68	$2.60	$2.63	$2.63	33,955
2021-08-24	$2.50	$2.63	$2.50	$2.58	$2.58	59,200
2021-08-23	$2.51	$2.52	$2.44	$2.47	$2.47	68,367
2021-08-20	$2.36	$2.60	$2.36	$2.53	$2.53	90,704
2021-08-19	$2.46	$2.49	$2.36	$2.36	$2.36	75,298
2021-08-18	$2.42	$2.54	$2.40	$2.53	$2.53	114,448
2021-08-17	$2.55	$2.55	$2.42	$2.44	$2.44	293,436
2021-08-16	$2.54	$2.62	$2.48	$2.59	$2.59	545,944
2021-08-13	$2.59	$2.63	$2.55	$2.56	$2.56	129,624
2021-08-12	$2.65	$2.68	$2.54	$2.58	$2.58	110,701
2021-08-11	$2.73	$2.80	$2.59	$2.68	$2.68	244,811
2021-08-10	$2.81	$2.82	$2.70	$2.74	$2.74	232,293
2021-08-09	$2.88	$2.88	$2.81	$2.82	$2.82	251,218
2021-08-06	$2.96	$2.99	$2.72	$2.92	$2.92	385,462
2021-08-05	$3.00	$3.07	$2.99	$3.03	$3.03	251,592
2021-08-04	$3.35	$3.36	$3.05	$3.07	$3.07	646,735
2021-08-03	$3.56	$3.81	$3.23	$3.46	$3.46	4,636,462
2021-08-02	$2.99	$3.18	$2.92	$3.12	$3.12	1,589,279
2021-07-30	$2.91	$3.13	$2.91	$2.96	$2.96	94,705
2021-07-29	$3.03	$3.03	$2.92	$3.01	$3.01	32,112
2021-07-28	$2.95	$3.05	$2.91	$3.01	$3.01	129,972
2021-07-27	$2.96	$3.05	$2.85	$2.98	$2.98	141,802
2021-07-26	$3.00	$3.05	$2.94	$3.00	$3.00	82,843
2021-07-23	$3.06	$3.08	$2.90	$3.00	$3.00	66,921
2021-07-22	$3.23	$3.27	$3.01	$3.08	$3.08	23,445
2021-07-21	$3.13	$3.29	$3.10	$3.27	$3.27	28,939
2021-07-20	$3.05	$3.18	$3.03	$3.12	$3.12	41,836
2021-07-19	$3.10	$3.12	$2.95	$3.03	$3.03	88,506
2021-07-16	$3.34	$3.47	$3.11	$3.12	$3.12	90,276
2021-07-15	$3.48	$3.58	$3.23	$3.32	$3.32	154,622
2021-07-14	$3.66	$3.66	$3.47	$3.50	$3.50	153,985
2021-07-13	$3.58	$3.68	$3.36	$3.66	$3.66	301,579
2021-07-12	$3.06	$3.70	$3.01	$3.57	$3.57	626,755
2021-07-09	$2.98	$3.13	$2.94	$2.97	$2.97	136,572
2021-07-08	$2.85	$2.87	$2.77	$2.82	$2.82	50,528
2021-07-07	$2.96	$2.97	$2.80	$2.87	$2.87	39,801
2021-07-06	$3.05	$3.12	$2.90	$2.97	$2.97	38,456
2021-07-02	$3.12	$3.15	$3.01	$3.07	$3.07	37,660
2021-07-01	$3.16	$3.18	$3.00	$3.13	$3.13	66,559
2021-06-30	$3.15	$3.24	$3.06	$3.12	$3.12	60,561
2021-06-29	$3.25	$3.26	$3.12	$3.20	$3.20	114,459
2021-06-28	$3.16	$3.23	$3.06	$3.20	$3.20	109,775
2021-06-25	$3.05	$3.10	$3.02	$3.06	$3.06	74,816
2021-06-24	$3.00	$3.05	$2.97	$3.04	$3.04	36,762
2021-06-23	$2.84	$3.06	$2.84	$2.96	$2.96	325,404
2021-06-22	$2.82	$2.84	$2.77	$2.84	$2.84	20,471
2021-06-21	$2.83	$2.83	$2.72	$2.79	$2.79	21,517
2021-06-18	$2.77	$2.81	$2.72	$2.81	$2.81	22,206
2021-06-17	$2.76	$2.85	$2.69	$2.81	$2.81	31,112
2021-06-16	$2.81	$2.93	$2.74	$2.74	$2.74	40,598
2021-06-15	$2.95	$2.95	$2.82	$2.83	$2.83	40,650
2021-06-14	$2.89	$2.98	$2.86	$2.93	$2.93	85,536
2021-06-11	$2.88	$2.93	$2.81	$2.86	$2.86	20,122
2021-06-10	$2.92	$2.95	$2.85	$2.93	$2.93	59,165
2021-06-09	$2.77	$2.87	$2.77	$2.81	$2.81	32,867
2021-06-08	$2.77	$2.82	$2.76	$2.78	$2.78	28,442
2021-06-07	$2.80	$2.83	$2.74	$2.78	$2.78	69,094
2021-06-04	$2.73	$2.82	$2.70	$2.79	$2.79	39,539
2021-06-03	$2.69	$2.74	$2.62	$2.73	$2.73	113,376
2021-06-02	$2.77	$2.77	$2.69	$2.70	$2.70	50,230
2021-06-01	$2.74	$2.75	$2.71	$2.74	$2.74	123,997
2021-05-28	$2.82	$2.86	$2.81	$2.86	$2.86	28,930
2021-05-27	$2.85	$2.88	$2.78	$2.82	$2.82	89,809
2021-05-26	$2.91	$2.92	$2.81	$2.85	$2.85	45,451
2021-05-25	$2.88	$2.98	$2.85	$2.90	$2.90	57,954
2021-05-24	$2.77	$3.00	$2.72	$2.89	$2.89	179,912
2021-05-21	$2.79	$2.82	$2.70	$2.77	$2.77	34,203
2021-05-20	$2.77	$2.82	$2.72	$2.77	$2.77	51,023
2021-05-19	$2.67	$2.75	$2.61	$2.75	$2.75	92,650
2021-05-18	$2.66	$2.72	$2.65	$2.65	$2.65	62,472
2021-05-17	$2.65	$2.73	$2.58	$2.68	$2.68	30,053
2021-05-14	$2.55	$2.69	$2.50	$2.65	$2.65	57,032
2021-05-13	$2.39	$2.54	$2.39	$2.51	$2.51	97,802
2021-05-12	$2.36	$2.47	$2.33	$2.35	$2.35	87,381
2021-05-11	$2.40	$2.47	$2.40	$2.44	$2.44	49,733
2021-05-10	$2.52	$2.65	$2.41	$2.41	$2.41	291,753
2021-05-07	$2.55	$2.62	$2.50	$2.51	$2.51	149,899
2021-05-06	$2.79	$2.82	$2.57	$2.71	$2.71	235,202
2021-05-05	$2.66	$2.84	$2.58	$2.76	$2.76	173,132
2021-05-04	$2.59	$2.70	$2.51	$2.67	$2.67	42,968
2021-05-03	$2.59	$2.71	$2.57	$2.65	$2.65	49,376
2021-04-30	$2.58	$2.68	$2.56	$2.60	$2.60	31,716
2021-04-29	$2.63	$2.64	$2.54	$2.60	$2.60	17,410
2021-04-28	$2.63	$2.72	$2.54	$2.59	$2.59	31,560
2021-04-27	$2.66	$2.70	$2.60	$2.67	$2.67	24,232
2021-04-26	$2.68	$2.69	$2.60	$2.63	$2.63	37,336
2021-04-23	$2.54	$2.66	$2.52	$2.64	$2.64	48,783
2021-04-22	$2.56	$2.67	$2.47	$2.51	$2.51	27,541
2021-04-21	$2.36	$2.60	$2.36	$2.53	$2.53	80,539
2021-04-20	$2.48	$2.53	$2.38	$2.41	$2.41	101,500
2021-04-19	$2.59	$2.60	$2.42	$2.46	$2.46	127,380
2021-04-16	$2.78	$2.79	$2.53	$2.57	$2.57	170,660
2021-04-15	$2.87	$2.96	$2.78	$2.78	$2.78	42,007
2021-04-14	$2.89	$2.96	$2.83	$2.87	$2.87	52,347
2021-04-13	$2.81	$2.93	$2.75	$2.86	$2.86	149,666
2021-04-12	$2.91	$2.95	$2.80	$2.80	$2.80	32,514
2021-04-09	$2.99	$3.05	$2.90	$2.94	$2.94	184,844
2021-04-08	$2.91	$3.02	$2.89	$2.99	$2.99	100,259
2021-04-07	$2.93	$2.94	$2.83	$2.85	$2.85	42,352
2021-04-06	$2.86	$3.03	$2.86	$2.94	$2.94	114,732
2021-04-05	$2.81	$2.89	$2.75	$2.86	$2.86	94,142
2021-04-01	$2.71	$2.89	$2.68	$2.78	$2.78	133,810
2021-03-31	$2.67	$2.76	$2.60	$2.67	$2.67	25,558
2021-03-30	$2.55	$2.72	$2.55	$2.64	$2.64	199,233
2021-03-29	$2.69	$2.74	$2.56	$2.59	$2.59	78,754
2021-03-26	$2.82	$2.88	$2.62	$2.68	$2.68	70,403
2021-03-25	$2.70	$2.95	$2.68	$2.81	$2.81	460,467
2021-03-24	$3.11	$3.12	$2.69	$2.74	$2.74	256,657
2021-03-23	$3.12	$3.22	$3.00	$3.11	$3.11	361,688
2021-03-22	$3.11	$3.15	$3.00	$3.09	$3.09	275,467
2021-03-19	$3.06	$3.17	$3.01	$3.08	$3.08	225,446
2021-03-18	$3.16	$3.33	$3.03	$3.10	$3.10	517,903
2021-03-17	$3.03	$3.38	$3.02	$3.25	$3.25	398,785
2021-03-16	$3.15	$3.18	$3.01	$3.07	$3.07	184,838
2021-03-15	$3.00	$3.33	$2.92	$3.19	$3.19	396,362
2021-03-12	$2.80	$3.02	$2.72	$2.93	$2.93	179,496
2021-03-11	$2.74	$3.09	$2.70	$2.95	$2.95	406,276
2021-03-10	$2.70	$2.74	$2.59	$2.67	$2.67	98,136
2021-03-09	$2.51	$2.70	$2.42	$2.62	$2.62	121,999
2021-03-08	$2.40	$2.50	$2.36	$2.41	$2.41	96,087
2021-03-05	$2.38	$2.48	$2.23	$2.42	$2.42	225,497
2021-03-04	$2.60	$2.73	$2.30	$2.35	$2.35	315,063
2021-03-03	$2.72	$2.77	$2.62	$2.66	$2.66	232,726
2021-03-02	$2.84	$2.84	$2.69	$2.71	$2.71	302,392
2021-03-01	$2.59	$2.98	$2.59	$2.82	$2.82	673,811
2021-02-26	$2.69	$2.90	$2.54	$2.57	$2.57	841,366
2021-02-25	$2.85	$2.88	$2.63	$2.66	$2.66	196,643
2021-02-24	$2.78	$2.88	$2.73	$2.83	$2.83	94,492
2021-02-23	$2.85	$2.85	$2.41	$2.77	$2.77	314,507
2021-02-22	$3.04	$3.34	$3.00	$3.04	$3.04	740,635
2021-02-19	$3.08	$3.17	$3.02	$3.04	$3.04	158,044
2021-02-18	$3.20	$3.22	$3.05	$3.08	$3.08	292,575
2021-02-17	$3.31	$3.33	$3.13	$3.17	$3.17	253,329
2021-02-16	$3.57	$3.60	$3.26	$3.36	$3.36	471,347
2021-02-12	$3.42	$3.54	$3.39	$3.47	$3.47	85,138
2021-02-11	$3.60	$3.62	$3.36	$3.50	$3.50	153,028
2021-02-10	$3.65	$3.68	$3.36	$3.55	$3.55	387,507
2021-02-09	$3.48	$3.65	$3.44	$3.60	$3.60	488,419
2021-02-08	$3.32	$3.49	$3.32	$3.43	$3.43	144,306
2021-02-05	$3.37	$3.44	$3.22	$3.27	$3.27	289,358
2021-02-04	$3.30	$3.55	$3.26	$3.32	$3.32	589,739
2021-02-03	$3.07	$3.30	$3.07	$3.27	$3.27	175,981
2021-02-02	$3.03	$3.09	$2.94	$3.00	$3.00	374,381
2021-02-01	$3.00	$3.13	$2.96	$3.05	$3.05	110,465
2021-01-29	$2.99	$3.14	$2.92	$2.98	$2.98	156,455
2021-01-28	$3.06	$3.08	$2.90	$2.95	$2.95	158,503
2021-01-27	$3.02	$3.24	$2.91	$2.94	$2.94	246,853
2021-01-26	$3.25	$3.40	$3.16	$3.24	$3.24	244,737
2021-01-25	$3.28	$3.50	$3.11	$3.24	$3.24	322,920
2021-01-22	$3.20	$3.44	$3.16	$3.35	$3.35	205,798
2021-01-21	$3.36	$3.50	$3.05	$3.44	$3.44	616,476
2021-01-20	$3.26	$4.40	$3.26	$3.57	$3.57	4,287,797
2021-01-19	$2.65	$3.00	$2.57	$2.97	$2.97	1,334,101
2021-01-15	$2.70	$2.75	$2.56	$2.59	$2.59	198,554
2021-01-14	$2.81	$2.86	$2.63	$2.75	$2.75	797,408
2021-01-13	$3.01	$3.04	$2.75	$2.75	$2.75	464,276
2021-01-12	$2.79	$3.10	$2.72	$2.95	$2.95	411,319
2021-01-11	$2.80	$2.83	$2.68	$2.76	$2.76	331,358
2021-01-08	$2.84	$2.99	$2.75	$2.79	$2.79	126,108
2021-01-07	$2.75	$2.87	$2.74	$2.83	$2.83	106,820
2021-01-06	$2.71	$2.83	$2.67	$2.69	$2.69	100,176
2021-01-05	$2.53	$2.74	$2.50	$2.65	$2.65	214,222
2021-01-04	$2.47	$2.61	$2.41	$2.58	$2.58	323,448
2020-12-31	$2.65	$2.66	$2.43	$2.47	$2.47	311,845
2020-12-30	$2.50	$2.73	$2.50	$2.62	$2.62	330,918
2020-12-29	$2.79	$2.85	$2.48	$2.49	$2.49	333,090
2020-12-28	$2.76	$2.85	$2.73	$2.76	$2.76	462,541
2020-12-24	$2.88	$2.91	$2.73	$2.74	$2.74	290,442
2020-12-23	$2.89	$2.92	$2.78	$2.85	$2.85	309,659
2020-12-22	$2.95	$2.96	$2.80	$2.86	$2.86	260,277
2020-12-21	$2.85	$2.91	$2.78	$2.89	$2.89	287,958
2020-12-18	$2.86	$2.96	$2.78	$2.90	$2.90	345,308
2020-12-17	$2.83	$2.98	$2.78	$2.83	$2.83	299,662
2020-12-16	$2.84	$2.89	$2.74	$2.80	$2.80	66,167
2020-12-15	$2.75	$2.84	$2.74	$2.79	$2.79	139,007
2020-12-14	$2.77	$2.83	$2.71	$2.73	$2.73	258,869
2020-12-11	$2.79	$2.84	$2.69	$2.72	$2.72	337,718
2020-12-10	$2.99	$3.05	$2.82	$2.83	$2.83	200,881
2020-12-09	$2.87	$3.10	$2.82	$2.97	$2.97	541,555
2020-12-08	$2.80	$2.93	$2.75	$2.81	$2.81	735,826
2020-12-07	$2.84	$2.86	$2.72	$2.80	$2.80	277,281
2020-12-04	$2.80	$2.96	$2.70	$2.83	$2.83	254,754
2020-12-03	$2.91	$2.96	$2.71	$2.77	$2.77	290,188
2020-12-02	$2.99	$3.02	$2.82	$2.92	$2.92	249,285
2020-12-01	$3.20	$3.23	$2.90	$3.01	$3.01	450,236
2020-11-30	$3.40	$3.58	$3.09	$3.22	$3.22	1,014,670
2020-11-27	$3.05	$3.54	$2.84	$3.30	$3.30	1,194,936
2020-11-25	$2.79	$3.03	$2.70	$3.02	$3.02	495,867
2020-11-24	$2.55	$2.80	$2.54	$2.77	$2.77	524,086
2020-11-23	$2.59	$2.61	$2.41	$2.57	$2.57	336,232
2020-11-20	$2.68	$2.72	$2.52	$2.61	$2.61	514,671
2020-11-19	$2.30	$2.72	$2.26	$2.64	$2.64	974,743
2020-11-18	$2.31	$2.35	$2.24	$2.31	$2.31	341,318
2020-11-17	$2.33	$2.39	$2.23	$2.32	$2.32	196,963
2020-11-16	$2.31	$2.39	$2.26	$2.29	$2.29	179,260
2020-11-13	$2.45	$2.46	$2.32	$2.37	$2.37	148,263
2020-11-12	$2.35	$2.42	$2.23	$2.40	$2.40	243,298
2020-11-11	$2.33	$2.36	$2.21	$2.36	$2.36	173,926
2020-11-10	$2.35	$2.40	$2.15	$2.24	$2.24	310,556
2020-11-09	$2.53	$2.60	$2.28	$2.29	$2.29	686,701
2020-11-06	$3.25	$3.44	$2.22	$2.32	$2.32	1,562,277
2020-11-05	$3.87	$3.95	$3.66	$3.84	$3.84	255,802
2020-11-04	$3.27	$3.88	$3.22	$3.71	$3.71	621,926
2020-11-03	$3.34	$3.40	$3.21	$3.23	$3.23	78,785
2020-11-02	$3.15	$3.40	$3.15	$3.28	$3.28	89,159
2020-10-30	$3.50	$3.50	$3.07	$3.09	$3.09	164,251
2020-10-29	$3.23	$3.42	$3.11	$3.40	$3.40	84,144
2020-10-28	$3.35	$3.43	$3.18	$3.22	$3.22	177,987
2020-10-27	$3.59	$3.69	$3.39	$3.53	$3.53	179,983
2020-10-26	$3.75	$3.92	$3.47	$3.67	$3.67	182,263
2020-10-23	$3.78	$3.94	$3.61	$3.84	$3.84	106,409
2020-10-22	$3.86	$3.89	$3.61	$3.78	$3.78	138,752
2020-10-21	$3.88	$3.99	$3.76	$3.86	$3.86	96,266
2020-10-20	$4.19	$4.19	$3.85	$3.87	$3.87	246,935
2020-10-19	$4.39	$4.39	$4.01	$4.08	$4.08	189,652
2020-10-16	$4.35	$4.60	$4.16	$4.22	$4.22	261,704
2020-10-15	$4.44	$4.45	$4.10	$4.30	$4.30	245,353
2020-10-14	$4.34	$4.84	$4.27	$4.36	$4.36	397,307
2020-10-13	$4.28	$4.47	$4.00	$4.24	$4.24	419,201
2020-10-12	$3.95	$4.78	$3.90	$4.50	$4.50	1,101,591
2020-10-09	$3.44	$3.88	$3.43	$3.74	$3.74	543,450
2020-10-08	$3.32	$3.55	$3.30	$3.50	$3.50	133,649
2020-10-07	$3.31	$3.45	$3.26	$3.32	$3.32	169,779
2020-10-06	$3.50	$3.52	$3.26	$3.30	$3.30	189,436
2020-10-05	$3.20	$3.60	$3.18	$3.45	$3.45	469,636
2020-10-02	$3.17	$3.39	$3.13	$3.14	$3.14	241,771
2020-10-01	$3.13	$3.36	$3.05	$3.27	$3.27	591,229
2020-09-30	$3.19	$3.30	$3.09	$3.14	$3.14	149,704
2020-09-29	$3.20	$3.25	$3.03	$3.19	$3.19	147,146
2020-09-28	$3.05	$3.25	$3.03	$3.22	$3.22	226,832
2020-09-25	$2.96	$3.12	$2.82	$2.95	$2.95	165,955
2020-09-24	$3.32	$3.32	$2.81	$2.91	$2.91	341,770
2020-09-23	$3.49	$3.61	$3.17	$3.20	$3.20	368,712
2020-09-22	$3.15	$3.53	$3.15	$3.46	$3.46	435,378
2020-09-21	$3.40	$3.40	$3.10	$3.13	$3.13	564,820
2020-09-18	$3.66	$3.74	$3.55	$3.59	$3.59	305,032
2020-09-17	$3.60	$3.70	$3.45	$3.60	$3.60	199,350
2020-09-16	$3.70	$3.96	$3.50	$3.55	$3.55	310,288
2020-09-15	$3.51	$3.76	$3.51	$3.67	$3.67	303,216
2020-09-14	$3.65	$3.70	$3.41	$3.50	$3.50	450,677
2020-09-11	$3.52	$3.78	$3.50	$3.61	$3.61	459,894
2020-09-10	$4.00	$4.06	$3.44	$3.52	$3.52	653,035
2020-09-09	$3.45	$4.37	$3.30	$3.88	$3.88	1,602,477
2020-09-08	$4.01	$4.07	$3.42	$3.44	$3.44	641,006
2020-09-04	$4.20	$4.48	$3.77	$4.25	$4.25	1,119,507
2020-09-03	$4.20	$4.60	$4.00	$4.22	$4.22	850,315
2020-09-02	$5.08	$5.11	$4.05	$4.33	$4.33	1,372,581
2020-09-01	$5.19	$5.97	$4.82	$4.96	$4.96	2,468,915
2020-08-31	$4.43	$5.59	$4.15	$5.37	$5.37	4,037,191
2020-08-28	$4.46	$4.62	$3.80	$4.46	$4.46	2,554,504
2020-08-27	$3.79	$5.00	$3.69	$4.83	$4.83	8,891,551
2020-08-26	$3.48	$4.23	$3.23	$3.58	$3.58	1,639,846
2020-08-25	$3.40	$3.57	$3.12	$3.46	$3.46	665,098
2020-08-24	$2.96	$3.47	$2.75	$3.45	$3.45	1,332,463
2020-08-21	$3.30	$3.34	$2.75	$2.78	$2.78	969,053
2020-08-20	$3.08	$3.69	$2.96	$3.36	$3.36	8,288,474
2020-08-19	$2.29	$2.89	$2.24	$2.73	$2.73	2,314,077
2020-08-18	$2.23	$2.41	$2.22	$2.28	$2.28	137,187
2020-08-17	$2.08	$2.32	$2.08	$2.28	$2.28	84,373
2020-08-14	$2.37	$2.37	$2.02	$2.09	$2.09	193,223
2020-08-13	$2.09	$2.50	$2.09	$2.38	$2.38	347,340
2020-08-12	$1.80	$2.25	$1.77	$2.21	$2.21	584,218
2020-08-11	$1.79	$1.88	$1.77	$1.81	$1.81	72,344
2020-08-10	$1.73	$1.83	$1.70	$1.74	$1.74	122,159
2020-08-07	$1.79	$1.85	$1.69	$1.75	$1.75	107,869
2020-08-06	$1.70	$1.83	$1.55	$1.78	$1.78	515,372
2020-08-05	$1.83	$1.92	$1.72	$1.89	$1.89	365,076
2020-08-04	$1.56	$1.82	$1.56	$1.79	$1.79	404,232
2020-08-03	$1.35	$1.68	$1.33	$1.65	$1.65	751,137
2020-07-31	$1.35	$1.40	$1.31	$1.38	$1.38	161,676
2020-07-30	$1.36	$1.39	$1.28	$1.38	$1.38	183,443
2020-07-29	$1.37	$1.39	$1.29	$1.31	$1.31	109,837
2020-07-28	$1.31	$1.46	$1.31	$1.37	$1.37	220,267
2020-07-27	$1.42	$1.42	$1.29	$1.33	$1.33	127,997
2020-07-24	$1.51	$1.52	$1.35	$1.37	$1.37	185,288
2020-07-23	$1.46	$1.72	$1.45	$1.53	$1.53	890,502
2020-07-22	$1.43	$1.59	$1.41	$1.52	$1.52	203,272
2020-07-21	$1.73	$1.74	$1.41	$1.45	$1.45	462,213
2020-07-20	$1.82	$2.00	$1.62	$1.71	$1.71	1,984,352
2020-07-17	$1.43	$2.17	$1.41	$1.89	$1.89	4,795,466
2020-07-16	$1.19	$1.36	$1.19	$1.31	$1.31	210,018
2020-07-15	$1.18	$1.27	$1.17	$1.19	$1.19	55,805
2020-07-14	$1.18	$1.27	$1.11	$1.20	$1.20	205,475
2020-07-13	$1.22	$1.29	$1.17	$1.19	$1.19	133,853
2020-07-10	$1.20	$1.22	$1.15	$1.18	$1.18	77,696
2020-07-09	$1.14	$1.18	$1.12	$1.14	$1.14	58,245
2020-07-08	$1.11	$1.21	$1.11	$1.15	$1.15	113,397
2020-07-07	$1.17	$1.17	$1.12	$1.13	$1.13	60,159
2020-07-06	$1.21	$1.23	$1.16	$1.19	$1.19	133,504
2020-07-02	$1.23	$1.24	$1.20	$1.20	$1.20	74,162
2020-07-01	$1.27	$1.32	$1.20	$1.22	$1.22	111,297
2020-06-30	$1.25	$1.34	$1.21	$1.29	$1.29	99,226
2020-06-29	$1.21	$1.33	$1.16	$1.24	$1.24	130,069
2020-06-26	$1.37	$1.37	$1.21	$1.22	$1.22	174,320
2020-06-25	$1.14	$1.45	$1.11	$1.40	$1.40	611,567
2020-06-24	$1.21	$1.21	$1.10	$1.16	$1.16	132,509
2020-06-23	$1.15	$1.27	$1.15	$1.23	$1.23	126,851
2020-06-22	$1.34	$1.34	$1.11	$1.17	$1.17	232,451
2020-06-19	$1.39	$1.44	$1.21	$1.29	$1.29	770,855
2020-06-18	$1.07	$1.29	$1.03	$1.10	$1.10	1,022,788
2020-06-17	$1.10	$1.11	$1.03	$1.08	$1.08	51,998
2020-06-16	$1.13	$1.20	$1.06	$1.09	$1.09	53,060
2020-06-15	$1.05	$1.11	$0.95	$1.07	$1.07	143,572
2020-06-12	$1.13	$1.16	$1.06	$1.08	$1.08	112,862
2020-06-11	$1.35	$1.35	$1.08	$1.09	$1.09	241,130
2020-06-10	$1.51	$1.53	$1.37	$1.41	$1.41	130,482
2020-06-09	$1.57	$1.74	$1.38	$1.52	$1.52	432,145
2020-06-08	$1.30	$1.55	$1.30	$1.54	$1.54	366,412
2020-06-05	$1.24	$1.40	$1.19	$1.28	$1.28	454,102
2020-06-04	$1.17	$1.24	$1.07	$1.14	$1.14	321,968
2020-06-03	$1.04	$1.29	$1.03	$1.19	$1.19	1,445,619
2020-06-02	$1.01	$1.07	$0.96	$1.05	$1.05	130,898
2020-06-01	$1.00	$1.08	$0.94	$1.00	$1.00	270,525
2020-05-29	$0.96	$0.99	$0.94	$0.97	$0.97	43,685
2020-05-28	$1.03	$1.03	$0.92	$0.96	$0.96	85,214
2020-05-27	$0.94	$1.05	$0.93	$0.99	$0.99	319,169
2020-05-26	$0.90	$0.97	$0.86	$0.92	$0.92	192,319
2020-05-22	$0.91	$0.91	$0.84	$0.85	$0.85	133,166
2020-05-21	$0.96	$0.96	$0.86	$0.87	$0.87	127,630
2020-05-20	$0.85	$1.09	$0.83	$0.94	$0.94	662,333
2020-05-19	$0.85	$0.88	$0.81	$0.83	$0.83	74,945
2020-05-18	$0.83	$0.87	$0.82	$0.85	$0.85	78,915
2020-05-15	$0.82	$0.85	$0.80	$0.81	$0.81	82,036
2020-05-14	$0.90	$0.91	$0.80	$0.85	$0.85	173,544
2020-05-13	$0.91	$1.05	$0.78	$0.96	$0.96	928,888
2020-05-12	$0.93	$0.96	$0.85	$0.88	$0.88	255,064
2020-05-11	$0.97	$1.00	$0.89	$0.90	$0.90	172,367
2020-05-08	$0.96	$1.05	$0.89	$0.95	$0.95	266,220
2020-05-07	$1.11	$1.18	$0.97	$1.01	$1.01	246,442
2020-05-06	$0.89	$1.32	$0.87	$1.17	$1.17	1,445,794
2020-05-05	$0.89	$0.89	$0.83	$0.86	$0.86	33,706
2020-05-04	$0.86	$0.87	$0.81	$0.86	$0.86	25,371
2020-05-01	$1.00	$1.00	$0.80	$0.87	$0.87	66,615
2020-04-30	$0.91	$1.00	$0.81	$0.94	$0.94	205,533
2020-04-29	$0.80	$0.96	$0.79	$0.90	$0.90	178,311
2020-04-28	$0.79	$0.80	$0.76	$0.77	$0.77	24,511
2020-04-27	$0.80	$0.81	$0.75	$0.76	$0.76	28,173
2020-04-24	$0.80	$0.80	$0.71	$0.72	$0.72	38,343
2020-04-23	$0.84	$0.88	$0.78	$0.80	$0.80	18,051
2020-04-22	$0.89	$0.90	$0.82	$0.84	$0.84	28,904
2020-04-21	$0.80	$0.85	$0.79	$0.85	$0.85	63,147
2020-04-20	$0.83	$0.84	$0.72	$0.78	$0.78	113,790
2020-04-17	$0.70	$1.35	$0.70	$0.90	$0.90	1,378,227
2020-04-16	$0.73	$0.74	$0.70	$0.70	$0.70	17,414
2020-04-15	$0.70	$0.74	$0.68	$0.70	$0.70	30,891
2020-04-14	$0.75	$0.75	$0.65	$0.71	$0.71	32,965
2020-04-13	$0.76	$0.76	$0.69	$0.74	$0.74	48,917
2020-04-09	$0.76	$0.78	$0.72	$0.76	$0.76	43,156
2020-04-08	$0.79	$0.83	$0.70	$0.71	$0.71	25,381
2020-04-07	$0.76	$0.83	$0.73	$0.74	$0.74	32,523
2020-04-06	$0.84	$0.88	$0.71	$0.75	$0.75	55,806
2020-04-03	$0.95	$0.95	$0.72	$0.81	$0.81	33,451
2020-04-02	$0.93	$0.93	$0.87	$0.89	$0.89	7,803
2020-04-01	$1.02	$1.05	$0.85	$0.93	$0.93	16,749
2020-03-31	$1.02	$1.09	$0.95	$1.02	$1.02	22,080
2020-03-30	$1.20	$1.20	$0.95	$1.01	$1.01	45,769
2020-03-27	$1.10	$1.10	$0.85	$1.02	$1.02	61,017
2020-03-26	$1.06	$1.34	$1.06	$1.23	$1.23	212,302
2020-03-25	$0.70	$1.86	$0.50	$0.97	$0.97	1,275,609
2020-03-24	$0.80	$0.89	$0.61	$0.67	$0.67	118,835
2020-03-23	$1.00	$1.00	$0.65	$0.68	$0.68	140,991
2020-03-20	$1.11	$1.11	$0.91	$0.92	$0.92	57,636
2020-03-19	$1.20	$1.34	$1.05	$1.16	$1.16	63,251
2020-03-18	$1.79	$1.79	$1.01	$1.20	$1.20	114,020
2020-03-17	$1.43	$1.72	$1.38	$1.38	$1.38	56,418
2020-03-16	$1.93	$1.93	$1.65	$1.81	$1.81	78,329
2020-03-13	$1.67	$2.07	$1.62	$1.89	$1.89	98,273
2020-03-12	$1.90	$1.99	$1.80	$1.94	$1.94	50,756
2020-03-11	$2.01	$2.01	$1.91	$1.97	$1.97	32,826
2020-03-10	$2.21	$2.21	$1.90	$1.99	$1.99	49,687
2020-03-09	$1.91	$2.14	$1.90	$2.02	$2.02	54,639
2020-03-06	$1.90	$2.08	$1.75	$1.80	$1.80	27,860
2020-03-05	$2.02	$2.23	$2.02	$2.02	$2.02	8,663
2020-03-04	$1.97	$2.19	$1.97	$2.19	$2.19	5,981
2020-03-03	$1.89	$2.18	$1.89	$1.95	$1.95	22,963
2020-03-02	$1.95	$2.09	$1.90	$1.95	$1.95	7,589
2020-02-28	$1.89	$2.14	$1.89	$1.93	$1.93	26,687
2020-02-27	$1.83	$2.20	$1.75	$2.06	$2.06	23,646
2020-02-26	$1.74	$2.00	$1.74	$2.00	$2.00	11,823
2020-02-25	$1.94	$2.01	$1.67	$1.95	$1.95	38,492
2020-02-24	$1.90	$2.02	$1.88	$1.94	$1.94	14,747
2020-02-21	$2.10	$2.17	$1.86	$2.02	$2.02	34,684
2020-02-20	$2.13	$2.13	$2.10	$2.10	$2.10	2,758
2020-02-19	$2.16	$2.16	$2.10	$2.15	$2.15	623
2020-02-18	$2.18	$2.18	$2.13	$2.14	$2.14	971
2020-02-14	$2.14	$2.15	$2.14	$2.15	$2.15	302
2020-02-13	$2.16	$2.17	$2.12	$2.12	$2.12	1,166
2020-02-12	$2.10	$2.23	$2.10	$2.13	$2.13	1,112
2020-02-11	$2.11	$2.18	$2.10	$2.10	$2.10	20,586
2020-02-10	$2.10	$2.15	$2.10	$2.11	$2.11	22,692
2020-02-07	$2.11	$2.27	$2.10	$2.10	$2.10	4,784
2020-02-06	$2.10	$2.16	$2.10	$2.16	$2.16	21,440
2020-02-05	$2.00	$2.40	$2.00	$2.05	$2.05	20,670
2020-02-04	$2.07	$2.12	$1.44	$2.00	$2.00	157,704
2020-02-03	$2.08	$2.16	$2.08	$2.11	$2.11	5,576
2020-01-31	$2.29	$2.29	$2.17	$2.17	$2.17	21,479
2020-01-30	$2.29	$2.29	$2.25	$2.25	$2.25	3,431
2020-01-29	$2.44	$2.44	$2.25	$2.32	$2.32	14,221
2020-01-28	$2.47	$2.49	$2.36	$2.40	$2.40	7,445
2020-01-27	$2.25	$2.44	$2.25	$2.33	$2.33	5,390
2020-01-24	$2.44	$2.44	$2.25	$2.29	$2.29	30,970
2020-01-23	$2.47	$2.50	$2.40	$2.40	$2.40	16,329
2020-01-22	$2.46	$2.46	$2.40	$2.41	$2.41	14,587
2020-01-21	$2.40	$2.50	$2.40	$2.41	$2.41	14,172
2020-01-17	$2.40	$2.58	$2.40	$2.43	$2.43	12,855
2020-01-16	$2.53	$2.56	$2.40	$2.40	$2.40	23,074
2020-01-15	$2.52	$2.64	$2.51	$2.51	$2.51	2,320
2020-01-14	$2.54	$2.58	$2.41	$2.51	$2.51	7,052
2020-01-13	$2.40	$2.60	$2.40	$2.50	$2.50	35,768
2020-01-10	$2.29	$2.48	$2.27	$2.45	$2.45	27,624
2020-01-09	$2.21	$2.36	$2.21	$2.36	$2.36	21,459
2020-01-08	$2.41	$2.54	$2.24	$2.28	$2.28	26,431
2020-01-07	$2.46	$2.58	$2.40	$2.40	$2.40	12,929
2020-01-06	$2.65	$2.70	$2.45	$2.47	$2.47	35,690
2020-01-03	$2.49	$2.69	$2.49	$2.65	$2.65	4,071
2020-01-02	$2.47	$2.50	$2.43	$2.44	$2.44	3,190
2019-12-31	$2.50	$2.76	$2.47	$2.47	$2.47	34,092
2019-12-30	$2.53	$2.74	$2.49	$2.56	$2.56	26,885
2019-12-27	$2.53	$2.73	$2.53	$2.59	$2.59	8,400
2019-12-26	$2.69	$2.72	$2.52	$2.58	$2.58	9,717
2019-12-24	$2.70	$2.72	$2.62	$2.68	$2.68	3,344
2019-12-23	$2.69	$2.85	$2.68	$2.74	$2.74	2,729
2019-12-20	$2.93	$3.03	$2.93	$2.93	$2.93	9,006
2019-12-19	$2.90	$3.21	$2.89	$2.93	$2.93	25,119
2019-12-18	$2.83	$2.94	$2.83	$2.87	$2.87	2,292
2019-12-17	$2.91	$2.98	$2.83	$2.89	$2.89	2,044
2019-12-16	$2.70	$2.92	$2.70	$2.85	$2.85	20,920
2019-12-13	$2.70	$2.77	$2.57	$2.73	$2.73	21,380
2019-12-12	$2.54	$2.73	$2.54	$2.69	$2.69	29,400
2019-12-11	$2.54	$2.59	$2.50	$2.56	$2.56	40,751
2019-12-10	$2.51	$2.56	$2.43	$2.51	$2.51	35,113
2019-12-09	$2.47	$2.51	$2.40	$2.51	$2.51	11,763
2019-12-06	$2.62	$2.62	$2.40	$2.40	$2.40	2,955
2019-12-05	$2.44	$2.59	$2.42	$2.56	$2.56	5,077
2019-12-04	$2.41	$2.51	$2.40	$2.40	$2.40	15,251
2019-12-03	$2.43	$2.47	$2.42	$2.47	$2.47	8,004
2019-12-02	$2.54	$2.54	$2.41	$2.41	$2.41	16,961
2019-11-29	$2.50	$2.58	$2.43	$2.53	$2.53	4,504
2019-11-27	$2.42	$2.45	$2.40	$2.40	$2.40	53,523
2019-11-26	$2.46	$2.48	$2.40	$2.43	$2.43	14,070
2019-11-25	$2.45	$2.49	$2.40	$2.44	$2.44	57,205
2019-11-22	$2.47	$2.50	$2.16	$2.46	$2.46	19,450
2019-11-21	$2.49	$2.50	$2.43	$2.43	$2.43	13,345
2019-11-20	$2.60	$2.60	$2.46	$2.46	$2.46	8,978
2019-11-19	$2.54	$2.65	$2.53	$2.59	$2.59	2,615
2019-11-18	$2.47	$2.57	$2.47	$2.53	$2.53	1,835
2019-11-15	$2.54	$2.66	$2.49	$2.52	$2.52	81,459
2019-11-14	$2.36	$2.55	$2.36	$2.54	$2.54	5,972
2019-11-13	$2.49	$2.51	$2.48	$2.49	$2.49	3,598
2019-11-12	$2.49	$2.50	$2.45	$2.50	$2.50	10,048
2019-11-11	$2.58	$2.60	$2.42	$2.48	$2.48	15,670
2019-11-08	$2.42	$2.74	$2.42	$2.53	$2.53	8,390
2019-11-07	$2.64	$2.66	$2.44	$2.44	$2.44	14,271
2019-11-06	$2.44	$2.69	$2.44	$2.69	$2.69	3,902
2019-11-05	$2.50	$2.62	$2.46	$2.46	$2.46	14,470
2019-11-04	$2.50	$2.56	$2.50	$2.50	$2.50	863
2019-11-01	$2.59	$2.59	$2.50	$2.50	$2.50	6,876
2019-10-31	$2.47	$2.55	$2.46	$2.46	$2.46	1,816
2019-10-30	$2.62	$2.63	$2.44	$2.54	$2.54	14,036
2019-10-29	$2.50	$2.60	$2.44	$2.44	$2.44	8,243
2019-10-28	$2.57	$2.64	$2.50	$2.50	$2.50	6,533
2019-10-25	$2.62	$2.62	$2.62	$2.62	$2.62	887
2019-10-24	$2.66	$2.72	$2.57	$2.58	$2.58	16,898
2019-10-23	$2.59	$2.64	$2.59	$2.64	$2.64	318
2019-10-22	$2.55	$2.67	$2.55	$2.67	$2.67	1,298
2019-10-21	$2.59	$2.59	$2.51	$2.55	$2.55	4,968
2019-10-18	$2.66	$2.72	$2.51	$2.53	$2.53	14,186
2019-10-17	$2.75	$2.75	$2.59	$2.72	$2.72	3,174
2019-10-16	$2.63	$2.74	$2.63	$2.70	$2.70	10,351
2019-10-15	$2.73	$2.74	$2.62	$2.62	$2.62	4,075
2019-10-14	$2.63	$2.75	$2.63	$2.65	$2.65	3,476
2019-10-11	$2.72	$2.72	$2.54	$2.61	$2.61	4,913
2019-10-10	$2.51	$2.75	$2.51	$2.67	$2.67	9,906
2019-10-09	$2.63	$2.69	$2.53	$2.65	$2.65	16,353
2019-10-08	$2.80	$2.80	$2.69	$2.70	$2.70	2,442
2019-10-07	$2.76	$2.80	$2.57	$2.78	$2.78	7,151
2019-10-04	$2.81	$2.81	$2.53	$2.77	$2.77	19,273
2019-10-03	$2.65	$2.90	$2.42	$2.80	$2.80	35,082
2019-10-02	$3.11	$3.14	$2.62	$2.63	$2.63	37,525
2019-10-01	$3.24	$3.25	$3.05	$3.10	$3.10	24,023
2019-09-30	$3.08	$3.30	$3.07	$3.10	$3.10	29,537
2019-09-27	$2.82	$3.34	$2.82	$3.03	$3.03	87,365
2019-09-26	$2.54	$2.85	$2.49	$2.77	$2.77	30,869
2019-09-25	$2.52	$2.90	$2.35	$2.56	$2.56	36,413
2019-09-24	$2.64	$2.64	$2.37	$2.54	$2.54	18,014
2019-09-23	$2.98	$2.98	$2.63	$2.74	$2.74	3,486
2019-09-20	$2.35	$2.60	$2.34	$2.60	$2.60	14,960
2019-09-19	$2.64	$2.64	$2.18	$2.51	$2.51	15,530
2019-09-18	$2.47	$2.64	$2.31	$2.33	$2.33	17,013
2019-09-17	$2.49	$2.65	$2.47	$2.47	$2.47	8,748
2019-09-16	$2.74	$2.74	$2.51	$2.51	$2.51	15,953
2019-09-13	$2.80	$2.80	$2.49	$2.75	$2.75	19,185
2019-09-12	$2.74	$2.87	$2.67	$2.77	$2.77	20,242
2019-09-11	$2.78	$2.81	$2.62	$2.65	$2.65	5,012
2019-09-10	$2.65	$3.09	$2.64	$2.82	$2.82	33,724
2019-09-09	$2.48	$2.81	$2.48	$2.51	$2.51	13,811
2019-09-06	$2.59	$2.59	$2.47	$2.52	$2.52	3,412
2019-09-05	$2.70	$2.71	$2.59	$2.59	$2.59	5,700
2019-09-04	$2.53	$2.67	$2.53	$2.59	$2.59	7,351
2019-09-03	$2.54	$2.54	$2.49	$2.49	$2.49	7,712
2019-08-30	$2.40	$2.54	$2.40	$2.54	$2.54	5,875
2019-08-29	$2.53	$2.54	$2.35	$2.35	$2.35	3,818
2019-08-28	$2.44	$2.53	$2.44	$2.53	$2.53	984
2019-08-27	$2.52	$2.52	$2.32	$2.36	$2.36	8,034
2019-08-26	$2.30	$2.54	$2.30	$2.54	$2.54	14,087
2019-08-23	$2.32	$2.40	$2.21	$2.26	$2.26	7,231
2019-08-22	$2.46	$2.60	$2.30	$2.30	$2.30	3,992
2019-08-21	$2.66	$2.66	$2.40	$2.40	$2.40	1,289
2019-08-20	$2.55	$2.68	$2.30	$2.68	$2.68	2,044
2019-08-19	$2.33	$2.54	$2.33	$2.54	$2.54	30,308
2019-08-16	$2.41	$2.41	$2.11	$2.33	$2.33	37,287
2019-08-15	$2.03	$2.42	$2.02	$2.42	$2.42	52,055
2019-08-14	$2.21	$2.37	$2.01	$2.01	$2.01	113,632
2019-08-13	$2.35	$2.37	$2.04	$2.24	$2.24	59,614
2019-08-12	$2.30	$2.40	$2.23	$2.29	$2.29	27,640
2019-08-09	$2.40	$2.42	$1.91	$2.41	$2.41	157,006
2019-08-08	$3.05	$3.08	$2.15	$2.30	$2.30	191,398
2019-08-07	$3.07	$3.54	$2.95	$3.10	$3.10	49,581
2019-08-06	$3.05	$3.19	$3.05	$3.17	$3.17	5,747
2019-08-05	$3.12	$3.20	$2.80	$2.95	$2.95	48,040
2019-08-02	$3.25	$3.25	$3.09	$3.09	$3.09	1,702
2019-08-01	$3.37	$3.52	$3.25	$3.25	$3.25	12,316
2019-07-31	$3.44	$3.56	$3.37	$3.42	$3.42	15,910
2019-07-30	$3.45	$3.51	$3.38	$3.51	$3.51	12,757
2019-07-29	$3.37	$3.51	$3.37	$3.46	$3.46	13,887
2019-07-26	$3.39	$3.47	$3.36	$3.36	$3.36	7,950
2019-07-25	$3.41	$3.50	$3.36	$3.36	$3.36	17,947
2019-07-24	$3.38	$3.48	$3.36	$3.38	$3.38	13,898
2019-07-23	$3.55	$3.55	$3.36	$3.36	$3.36	12,456
2019-07-22	$3.50	$3.59	$3.47	$3.47	$3.47	34,075
2019-07-19	$3.50	$3.58	$3.50	$3.58	$3.58	984
2019-07-18	$3.59	$3.64	$3.46	$3.51	$3.51	19,555
2019-07-17	$3.58	$3.67	$3.54	$3.67	$3.67	3,578
2019-07-16	$3.61	$3.61	$3.58	$3.58	$3.58	5,171
2019-07-15	$3.46	$3.58	$3.46	$3.58	$3.58	6,097
2019-07-12	$3.55	$3.63	$3.47	$3.51	$3.51	13,168
2019-07-11	$3.65	$3.65	$3.55	$3.55	$3.55	3,553
2019-07-10	$3.69	$3.69	$3.54	$3.60	$3.60	18,797
2019-07-09	$3.47	$3.71	$3.47	$3.69	$3.69	15,571
2019-07-08	$3.74	$3.77	$3.43	$3.50	$3.50	32,935
2019-07-05	$3.49	$3.79	$3.33	$3.79	$3.79	73,415
2019-07-03	$3.49	$3.60	$3.49	$3.60	$3.60	355
2019-07-02	$3.56	$3.68	$3.41	$3.47	$3.47	5,708
2019-07-01	$3.67	$3.73	$3.25	$3.59	$3.59	50,195
2019-06-28	$3.66	$3.74	$3.45	$3.55	$3.55	26,824
2019-06-27	$3.49	$3.72	$3.36	$3.72	$3.72	24,761
2019-06-26	$3.30	$3.49	$3.30	$3.49	$3.49	6,143
2019-06-25	$3.58	$3.69	$3.24	$3.26	$3.26	31,883
2019-06-24	$3.46	$3.78	$3.46	$3.63	$3.63	9,593
2019-06-21	$3.63	$3.63	$3.45	$3.45	$3.45	18,795
2019-06-20	$3.84	$3.94	$3.52	$3.69	$3.69	29,218
2019-06-19	$3.80	$3.90	$3.75	$3.90	$3.90	41,668
2019-06-18	$3.94	$4.00	$3.72	$3.84	$3.84	24,891
2019-06-17	$3.60	$3.93	$3.45	$3.93	$3.93	6,252
2019-06-14	$3.34	$3.60	$3.34	$3.60	$3.60	20,968
2019-06-13	$3.52	$3.54	$3.32	$3.32	$3.32	11,684
2019-06-12	$3.51	$3.54	$3.37	$3.51	$3.51	30,599
2019-06-11	$3.45	$3.52	$3.34	$3.52	$3.52	14,547
2019-06-10	$3.51	$3.52	$3.39	$3.41	$3.41	15,053
2019-06-07	$3.60	$3.60	$3.46	$3.51	$3.51	5,417
2019-06-06	$3.67	$3.71	$3.41	$3.63	$3.63	8,322
2019-06-05	$3.65	$3.76	$3.55	$3.64	$3.64	19,159
2019-06-04	$3.30	$3.70	$3.14	$3.55	$3.55	11,316
2019-06-03	$3.35	$3.51	$3.26	$3.26	$3.26	36,664
2019-05-31	$3.47	$3.51	$3.43	$3.47	$3.47	15,999
2019-05-30	$3.44	$3.54	$3.44	$3.52	$3.52	6,502
2019-05-29	$3.45	$3.60	$3.45	$3.47	$3.47	11,078
2019-05-28	$3.41	$3.65	$3.40	$3.50	$3.50	20,566
2019-05-24	$3.43	$3.46	$3.34	$3.36	$3.36	8,040
2019-05-23	$3.50	$3.59	$3.35	$3.44	$3.44	8,364
2019-05-22	$3.62	$3.75	$3.50	$3.55	$3.55	24,241
2019-05-21	$3.61	$3.78	$3.60	$3.60	$3.60	14,942
2019-05-20	$3.68	$3.68	$3.59	$3.60	$3.60	16,320
2019-05-17	$3.48	$3.90	$3.29	$3.67	$3.67	29,568
2019-05-16	$3.23	$3.50	$3.23	$3.31	$3.31	21,644
2019-05-15	$3.12	$3.27	$3.03	$3.27	$3.27	6,826
2019-05-14	$3.21	$3.21	$3.07	$3.11	$3.11	29,426
2019-05-13	$3.20	$3.25	$2.95	$3.24	$3.24	34,138
2019-05-10	$3.13	$3.27	$3.01	$3.20	$3.20	26,751
2019-05-09	$3.33	$3.47	$3.31	$3.31	$3.31	20,253
2019-05-08	$3.17	$3.33	$3.13	$3.26	$3.26	46,403
2019-05-07	$3.15	$3.23	$3.12	$3.23	$3.23	17,642
2019-05-06	$3.19	$3.23	$3.05	$3.16	$3.16	42,627
2019-05-03	$3.16	$3.30	$3.16	$3.24	$3.24	4,808
2019-05-02	$3.16	$3.23	$3.06	$3.18	$3.18	18,335
2019-05-01	$3.39	$3.39	$3.25	$3.25	$3.25	16,655
2019-04-30	$3.40	$3.45	$3.26	$3.39	$3.39	17,430
2019-04-29	$3.49	$3.50	$3.30	$3.40	$3.40	28,986
2019-04-26	$3.48	$3.49	$3.32	$3.49	$3.49	6,835
2019-04-25	$3.39	$3.49	$3.21	$3.33	$3.33	22,166
2019-04-24	$3.38	$3.48	$3.38	$3.40	$3.40	27,458
2019-04-23	$3.34	$3.43	$3.34	$3.43	$3.43	10,170
2019-04-22	$3.26	$3.36	$3.21	$3.36	$3.36	9,639
2019-04-18	$3.30	$3.40	$3.30	$3.32	$3.32	21,015
2019-04-17	$3.48	$3.49	$3.30	$3.30	$3.30	15,836
2019-04-16	$3.37	$3.48	$3.33	$3.48	$3.48	32,556
2019-04-15	$3.35	$3.46	$3.32	$3.39	$3.39	43,250
2019-04-12	$3.40	$3.42	$3.37	$3.37	$3.37	5,894
2019-04-11	$3.37	$3.43	$3.35	$3.41	$3.41	11,314
2019-04-10	$3.38	$3.46	$3.37	$3.42	$3.42	10,625
2019-04-09	$3.52	$3.52	$3.26	$3.42	$3.42	44,092
2019-04-08	$3.51	$3.65	$3.38	$3.55	$3.55	26,273
2019-04-05	$3.45	$3.50	$3.39	$3.50	$3.50	8,680
2019-04-04	$3.54	$3.60	$3.53	$3.53	$3.53	9,325
2019-04-03	$3.59	$3.76	$3.35	$3.52	$3.52	24,081
2019-04-02	$3.63	$3.76	$3.44	$3.60	$3.60	12,251
2019-04-01	$3.78	$3.85	$3.63	$3.64	$3.64	51,233
2019-03-29	$4.06	$4.06	$3.76	$3.78	$3.78	27,915
2019-03-28	$3.92	$4.09	$3.85	$3.87	$3.87	24,342
2019-03-27	$3.72	$4.12	$3.72	$4.08	$4.08	45,162
2019-03-26	$4.30	$4.71	$3.71	$3.71	$3.71	41,395
2019-03-25	$4.29	$4.42	$4.13	$4.26	$4.26	14,544
2019-03-22	$4.22	$4.52	$4.22	$4.28	$4.28	22,658
2019-03-21	$4.17	$4.53	$4.17	$4.42	$4.42	37,409
2019-03-20	$4.69	$4.69	$4.30	$4.34	$4.34	39,513
2019-03-19	$4.50	$4.69	$4.36	$4.64	$4.64	25,078
2019-03-18	$4.58	$4.69	$4.36	$4.57	$4.57	67,492
2019-03-15	$4.80	$4.94	$4.42	$4.42	$4.42	102,462
2019-03-14	$4.84	$5.00	$4.57	$4.80	$4.80	103,635
2019-03-13	$4.43	$4.78	$4.29	$4.78	$4.78	198,938
2019-03-12	$4.12	$4.45	$4.12	$4.45	$4.45	122,535
2019-03-11	$4.07	$4.30	$4.00	$4.13	$4.13	84,130
2019-03-08	$3.55	$4.20	$3.51	$3.89	$3.89	130,600
2019-03-07	$3.39	$3.55	$3.36	$3.39	$3.39	29,116
2019-03-06	$3.49	$3.49	$3.39	$3.43	$3.43	8,791
2019-03-05	$3.43	$3.53	$3.43	$3.51	$3.51	6,723
2019-03-04	$3.39	$3.52	$3.39	$3.49	$3.49	13,959
2019-03-01	$3.61	$3.69	$3.38	$3.39	$3.39	24,208
2019-02-28	$3.28	$3.65	$3.28	$3.60	$3.60	107,567
2019-02-27	$3.37	$3.41	$3.21	$3.29	$3.29	17,612
2019-02-26	$3.42	$3.49	$3.41	$3.41	$3.41	20,140
2019-02-25	$3.30	$3.46	$3.30	$3.42	$3.42	28,818
2019-02-22	$3.39	$3.45	$3.36	$3.36	$3.36	18,053
2019-02-21	$3.35	$3.39	$3.26	$3.36	$3.36	19,334
2019-02-20	$3.39	$3.48	$3.31	$3.31	$3.31	22,592
2019-02-19	$3.38	$3.50	$3.33	$3.40	$3.40	50,868
2019-02-15	$3.46	$3.47	$3.45	$3.45	$3.45	7,807
2019-02-14	$3.47	$3.54	$3.45	$3.47	$3.47	9,434
2019-02-13	$3.47	$3.54	$3.37	$3.54	$3.54	18,528
2019-02-12	$3.64	$3.64	$3.35	$3.47	$3.47	151,588
2019-02-11	$3.56	$3.71	$3.52	$3.53	$3.53	3,834
2019-02-08	$3.66	$3.66	$3.33	$3.58	$3.58	10,318
2019-02-07	$3.67	$3.67	$3.58	$3.63	$3.63	8,831
2019-02-06	$3.66	$3.66	$3.55	$3.62	$3.62	10,621
2019-02-05	$3.52	$3.73	$3.52	$3.56	$3.56	32,808
2019-02-04	$3.44	$3.64	$3.44	$3.55	$3.55	34,621
2019-02-01	$3.35	$3.50	$3.25	$3.44	$3.44	16,937
2019-01-31	$3.07	$3.42	$3.07	$3.38	$3.38	26,465
2019-01-30	$3.10	$3.24	$2.96	$3.05	$3.05	82,304
2019-01-29	$3.13	$3.23	$3.05	$3.11	$3.11	78,482
2019-01-28	$3.21	$3.44	$3.18	$3.21	$3.21	26,929
2019-01-25	$3.37	$3.38	$3.15	$3.31	$3.31	21,061
2019-01-24	$3.38	$3.47	$3.28	$3.36	$3.36	10,099
2019-01-23	$3.15	$3.43	$3.08	$3.36	$3.36	36,620
2019-01-22	$3.34	$3.40	$3.11	$3.30	$3.30	41,442
2019-01-18	$3.56	$3.63	$3.41	$3.47	$3.47	17,809
2019-01-17	$3.47	$3.70	$3.08	$3.57	$3.57	14,541
2019-01-16	$3.35	$3.70	$3.35	$3.53	$3.53	7,954
2019-01-15	$3.46	$3.70	$3.40	$3.42	$3.42	11,362
2019-01-14	$3.30	$3.48	$3.30	$3.48	$3.48	4,691
2019-01-11	$3.19	$3.48	$3.01	$3.38	$3.38	24,105
2019-01-10	$3.20	$3.42	$3.17	$3.17	$3.17	24,982
2019-01-09	$3.13	$3.25	$3.13	$3.19	$3.19	13,301
2019-01-08	$3.20	$3.30	$3.04	$3.15	$3.15	7,271
2019-01-07	$3.35	$3.42	$3.07	$3.17	$3.17	24,840
2019-01-04	$3.41	$3.42	$3.31	$3.33	$3.33	27,197
2019-01-03	$3.20	$3.42	$3.20	$3.35	$3.35	51,953
2019-01-02	$3.02	$3.45	$3.02	$3.43	$3.43	18,240
2018-12-31	$3.13	$3.34	$3.00	$3.05	$3.05	55,472
2018-12-28	$2.68	$3.36	$2.68	$3.21	$3.21	45,878
2018-12-27	$2.85	$2.99	$2.76	$2.94	$2.94	65,980
2018-12-26	$2.83	$2.98	$2.78	$2.87	$2.87	177,989
2018-12-24	$2.74	$2.90	$2.60	$2.83	$2.83	66,086
2018-12-21	$2.82	$3.01	$2.81	$2.87	$2.87	116,607
2018-12-20	$2.67	$2.94	$2.59	$2.83	$2.83	101,898
2018-12-19	$2.37	$2.84	$2.37	$2.67	$2.67	246,615
2018-12-18	$2.32	$2.40	$2.32	$2.38	$2.38	61,672
2018-12-17	$2.32	$2.39	$2.19	$2.30	$2.30	136,287
2018-12-14	$2.36	$2.38	$2.32	$2.33	$2.33	86,377
2018-12-13	$2.22	$2.40	$2.19	$2.40	$2.40	103,940
2018-12-12	$2.07	$2.37	$2.05	$2.19	$2.19	123,811
2018-12-11	$2.10	$2.17	$2.09	$2.10	$2.10	82,637
2018-12-10	$2.10	$2.18	$2.10	$2.12	$2.12	73,082
2018-12-07	$2.00	$2.20	$2.00	$2.11	$2.11	279,379
2018-12-06	$2.00	$2.07	$1.90	$2.00	$2.00	262,018
2018-12-04	$2.05	$2.08	$1.95	$2.08	$2.08	237,006
2018-12-03	$2.08	$2.09	$1.95	$2.05	$2.05	58,324
2018-11-30	$2.08	$2.10	$2.00	$2.00	$2.00	68,275
2018-11-29	$2.08	$2.10	$2.04	$2.06	$2.06	20,393
2018-11-28	$2.05	$2.15	$2.05	$2.06	$2.06	54,865
2018-11-27	$2.13	$2.13	$2.06	$2.06	$2.06	29,224
2018-11-26	$2.07	$2.20	$2.01	$2.10	$2.10	21,006
2018-11-23	$1.99	$2.14	$1.99	$2.10	$2.10	9,406
2018-11-21	$2.09	$2.10	$2.01	$2.05	$2.05	28,673
2018-11-20	$2.07	$2.11	$2.01	$2.10	$2.10	13,699
2018-11-19	$2.15	$2.15	$1.97	$2.11	$2.11	33,967
2018-11-16	$2.13	$2.20	$2.02	$2.16	$2.16	22,956
2018-11-15	$2.13	$2.19	$1.98	$2.12	$2.12	7,254
2018-11-14	$2.33	$2.33	$2.15	$2.18	$2.18	35,668
2018-11-13	$2.18	$2.27	$2.18	$2.27	$2.27	34,616
2018-11-12	$2.03	$2.28	$2.00	$2.16	$2.16	52,047
2018-11-09	$2.30	$2.70	$2.10	$2.15	$2.15	88,992
2018-11-08	$2.38	$2.70	$2.26	$2.26	$2.26	33,011
2018-11-07	$2.47	$2.47	$2.35	$2.37	$2.37	14,440
2018-11-06	$2.45	$2.50	$2.35	$2.49	$2.49	8,625
2018-11-05	$2.35	$2.62	$2.35	$2.51	$2.51	9,716
2018-11-02	$2.38	$2.39	$2.30	$2.33	$2.33	24,195
2018-11-01	$2.27	$2.39	$2.27	$2.39	$2.39	8,232
2018-10-31	$2.40	$2.40	$2.31	$2.34	$2.34	3,777
2018-10-30	$2.40	$2.43	$2.34	$2.40	$2.40	19,107
2018-10-29	$2.35	$2.39	$2.28	$2.37	$2.37	12,302
2018-10-26	$2.45	$2.63	$2.26	$2.30	$2.30	67,084
2018-10-25	$2.35	$2.60	$2.25	$2.49	$2.49	14,769
2018-10-24	$2.44	$2.44	$2.29	$2.38	$2.38	30,509
2018-10-23	$2.46	$2.48	$2.40	$2.45	$2.45	9,428
2018-10-22	$2.51	$2.72	$2.40	$2.50	$2.50	158,531
2018-10-19	$2.24	$2.71	$2.24	$2.50	$2.50	178,093
2018-10-18	$2.40	$2.44	$2.25	$2.25	$2.25	101,706
2018-10-17	$2.47	$2.54	$2.45	$2.48	$2.48	10,922
2018-10-16	$2.63	$2.63	$2.45	$2.47	$2.47	89,147
2018-10-15	$2.60	$2.74	$2.59	$2.64	$2.64	31,004
2018-10-12	$2.60	$2.67	$2.55	$2.59	$2.59	55,594
2018-10-11	$2.66	$2.66	$2.50	$2.51	$2.51	21,789
2018-10-10	$2.64	$2.65	$2.58	$2.58	$2.58	55,766
2018-10-09	$2.67	$2.75	$2.63	$2.66	$2.66	11,416
2018-10-08	$2.76	$2.77	$2.62	$2.69	$2.69	33,943
2018-10-05	$2.83	$2.83	$2.78	$2.81	$2.81	9,999
2018-10-04	$2.93	$2.93	$2.89	$2.91	$2.91	7,535
2018-10-03	$2.87	$3.03	$2.84	$2.96	$2.96	27,915
2018-10-02	$2.86	$3.00	$2.86	$2.93	$2.93	37,207
2018-10-01	$2.96	$3.02	$2.87	$2.93	$2.93	31,634
2018-09-28	$2.95	$3.02	$2.76	$2.96	$2.96	58,578
2018-09-27	$2.65	$3.04	$2.65	$2.99	$2.99	39,461
2018-09-26	$2.89	$2.89	$2.66	$2.66	$2.66	104,297
2018-09-25	$3.12	$3.15	$2.87	$2.90	$2.90	90,910
2018-09-24	$3.39	$3.39	$2.90	$3.15	$3.15	100,668
2018-09-21	$3.29	$3.39	$3.29	$3.33	$3.33	22,214
2018-09-20	$3.32	$3.32	$3.25	$3.27	$3.27	8,559
2018-09-19	$3.28	$3.30	$3.26	$3.28	$3.28	55,764
2018-09-18	$3.47	$3.47	$3.25	$3.40	$3.40	50,007
2018-09-17	$3.50	$3.69	$3.39	$3.43	$3.43	49,567
2018-09-14	$3.51	$3.56	$3.46	$3.50	$3.50	34,936
2018-09-13	$3.62	$3.62	$3.43	$3.50	$3.50	76,348
2018-09-12	$3.65	$3.67	$3.51	$3.60	$3.60	63,819
2018-09-11	$3.54	$3.71	$3.53	$3.65	$3.65	31,530
2018-09-10	$3.52	$3.65	$3.51	$3.60	$3.60	18,047
2018-09-07	$3.47	$3.59	$3.40	$3.55	$3.55	9,990
2018-09-06	$3.44	$3.60	$3.27	$3.50	$3.50	73,632
2018-09-05	$3.34	$3.48	$3.29	$3.48	$3.48	24,711
2018-09-04	$3.44	$3.47	$3.35	$3.37	$3.37	16,367
2018-08-31	$3.50	$3.51	$3.46	$3.46	$3.46	25,688
2018-08-30	$3.50	$3.60	$3.48	$3.50	$3.50	43,695
2018-08-29	$3.56	$3.57	$3.45	$3.50	$3.50	29,624
2018-08-28	$3.53	$3.55	$3.46	$3.48	$3.48	5,421
2018-08-27	$3.53	$3.57	$3.46	$3.54	$3.54	22,570
2018-08-24	$3.60	$3.64	$3.43	$3.55	$3.55	27,743
2018-08-23	$3.60	$3.67	$3.55	$3.60	$3.60	7,689
2018-08-22	$3.69	$3.71	$3.49	$3.71	$3.71	31,804
2018-08-21	$3.57	$3.58	$3.46	$3.58	$3.58	12,418
2018-08-20	$3.69	$3.69	$3.41	$3.50	$3.50	28,357
2018-08-17	$3.57	$3.66	$3.56	$3.63	$3.63	10,183
2018-08-16	$3.62	$3.71	$3.55	$3.55	$3.55	12,612
2018-08-15	$3.62	$3.64	$3.52	$3.63	$3.63	5,325
2018-08-14	$3.58	$3.65	$3.45	$3.63	$3.63	48,004
2018-08-13	$3.75	$3.75	$3.37	$3.60	$3.60	27,106
2018-08-10	$3.64	$3.75	$3.57	$3.75	$3.75	45,294
2018-08-09	$3.65	$3.71	$3.55	$3.60	$3.60	29,355
2018-08-08	$3.78	$3.78	$3.58	$3.70	$3.70	63,595
2018-08-07	$3.67	$3.80	$3.55	$3.75	$3.75	212,010
2018-08-06	$3.52	$3.73	$3.52	$3.66	$3.66	24,010
2018-08-03	$3.72	$3.72	$3.35	$3.55	$3.55	232,666
2018-08-02	$3.72	$3.84	$3.60	$3.75	$3.75	40,251
2018-08-01	$4.11	$4.12	$3.73	$3.75	$3.75	44,330
2018-07-31	$3.75	$4.22	$3.73	$3.88	$3.88	76,628
2018-07-30	$3.82	$3.85	$3.73	$3.78	$3.78	19,043
2018-07-27	$3.88	$3.95	$3.76	$3.78	$3.78	30,973
2018-07-26	$4.05	$4.05	$3.81	$3.94	$3.94	22,725
2018-07-25	$3.88	$4.12	$3.88	$3.98	$3.98	29,183
2018-07-24	$4.13	$4.13	$3.78	$3.84	$3.84	23,151
2018-07-23	$4.07	$4.21	$4.01	$4.07	$4.07	23,366
2018-07-20	$4.15	$4.21	$3.93	$4.03	$4.03	45,430
2018-07-19	$4.21	$4.25	$4.13	$4.15	$4.15	12,651
2018-07-18	$4.24	$4.24	$4.13	$4.18	$4.18	10,242
2018-07-17	$4.19	$4.30	$4.11	$4.19	$4.19	14,385
2018-07-16	$4.20	$4.28	$4.11	$4.16	$4.16	13,510
2018-07-13	$4.17	$4.22	$4.07	$4.17	$4.17	31,587
2018-07-12	$4.36	$4.36	$4.11	$4.14	$4.14	12,774
2018-07-11	$4.17	$4.44	$4.04	$4.31	$4.31	23,251
2018-07-10	$4.23	$4.29	$4.04	$4.20	$4.20	20,791
2018-07-09	$4.13	$4.25	$4.06	$4.25	$4.25	34,301
2018-07-06	$4.11	$4.11	$3.96	$4.06	$4.06	9,320
2018-07-05	$4.30	$4.30	$4.03	$4.08	$4.08	36,547
2018-07-03	$4.15	$4.24	$4.02	$4.24	$4.24	32,231
2018-07-02	$4.49	$4.49	$4.02	$4.11	$4.11	189,595
2018-06-29	$3.97	$4.53	$3.97	$4.52	$4.52	51,292
2018-06-28	$4.30	$4.30	$3.91	$4.15	$4.15	36,954
2018-06-27	$4.30	$4.38	$4.11	$4.27	$4.27	75,923
2018-06-26	$4.14	$4.34	$4.03	$4.32	$4.32	84,802
2018-06-25	$4.12	$4.23	$4.01	$4.13	$4.13	24,375
2018-06-22	$4.37	$4.37	$4.06	$4.12	$4.12	99,024
2018-06-21	$4.38	$4.41	$4.21	$4.34	$4.34	30,423
2018-06-20	$4.33	$4.36	$4.30	$4.32	$4.32	10,178
2018-06-19	$4.56	$4.74	$4.30	$4.33	$4.33	13,247
2018-06-18	$4.50	$4.56	$4.25	$4.55	$4.55	49,234
2018-06-15	$4.52	$4.52	$4.38	$4.49	$4.49	41,488
2018-06-14	$4.30	$4.55	$4.25	$4.49	$4.49	63,610
2018-06-13	$4.32	$4.34	$4.22	$4.32	$4.32	31,797
2018-06-12	$4.13	$4.73	$4.01	$4.29	$4.29	247,991
2018-06-11	$3.94	$4.14	$3.83	$4.10	$4.10	75,027
2018-06-08	$3.74	$4.15	$3.71	$4.01	$4.01	105,932
2018-06-07	$3.71	$3.76	$3.68	$3.72	$3.72	19,631
2018-06-06	$3.64	$3.77	$3.64	$3.74	$3.74	24,997
2018-06-05	$3.54	$3.70	$3.49	$3.66	$3.66	89,151
2018-06-04	$3.65	$3.73	$3.55	$3.55	$3.55	68,654
2018-06-01	$3.63	$3.68	$3.60	$3.65	$3.65	21,128
2018-05-31	$3.73	$3.75	$3.61	$3.63	$3.63	109,444
2018-05-30	$3.66	$3.75	$3.63	$3.70	$3.70	57,943
2018-05-29	$3.77	$3.77	$3.63	$3.63	$3.63	27,476
2018-05-25	$3.69	$3.78	$3.68	$3.76	$3.76	15,384
2018-05-24	$3.67	$3.72	$3.61	$3.67	$3.67	35,060
2018-05-23	$3.66	$3.77	$3.63	$3.69	$3.69	51,948
2018-05-22	$3.75	$3.79	$3.57	$3.68	$3.68	102,969
2018-05-21	$3.77	$3.80	$3.64	$3.77	$3.77	83,238
2018-05-18	$3.59	$3.75	$3.50	$3.74	$3.74	65,490
2018-05-17	$3.45	$3.60	$3.43	$3.58	$3.58	38,057
2018-05-16	$3.26	$3.61	$3.16	$3.40	$3.40	88,354
2018-05-15	$3.07	$3.28	$3.07	$3.28	$3.28	72,520
2018-05-14	$3.06	$3.10	$3.03	$3.07	$3.07	76,397
2018-05-11	$3.60	$3.60	$3.17	$3.21	$3.21	327,235
2018-05-10	$3.76	$3.76	$3.65	$3.70	$3.70	38,109
2018-05-09	$3.78	$3.79	$3.72	$3.74	$3.74	31,936
2018-05-08	$3.75	$3.81	$3.73	$3.76	$3.76	20,036
2018-05-07	$3.79	$3.81	$3.75	$3.78	$3.78	15,145
2018-05-04	$3.75	$3.89	$3.75	$3.76	$3.76	47,576
2018-05-03	$3.79	$3.83	$3.73	$3.75	$3.75	12,082
2018-05-02	$3.79	$3.83	$3.75	$3.79	$3.79	81,786
2018-05-01	$3.63	$3.82	$3.61	$3.77	$3.77	45,005
2018-04-30	$3.64	$3.69	$3.63	$3.65	$3.65	25,360
2018-04-27	$3.58	$3.78	$3.58	$3.65	$3.65	49,937
2018-04-26	$3.68	$3.73	$3.64	$3.66	$3.66	43,021
2018-04-25	$3.71	$3.73	$3.66	$3.68	$3.68	31,919
2018-04-24	$3.78	$3.79	$3.65	$3.70	$3.70	72,821
2018-04-23	$3.74	$3.80	$3.71	$3.73	$3.73	44,200
2018-04-20	$3.84	$3.87	$3.70	$3.74	$3.74	56,359
2018-04-19	$3.76	$3.81	$3.73	$3.81	$3.81	48,889
2018-04-18	$3.79	$3.81	$3.72	$3.72	$3.72	41,451
2018-04-17	$3.71	$3.86	$3.66	$3.76	$3.76	160,297
2018-04-16	$3.55	$3.72	$3.55	$3.68	$3.68	160,300
2018-04-13	$3.29	$3.75	$3.26	$3.46	$3.46	234,197
2018-04-12	$3.26	$3.29	$3.13	$3.26	$3.26	59,404
2018-04-11	$3.15	$3.29	$3.12	$3.23	$3.23	55,319
2018-04-10	$3.07	$3.23	$3.02	$3.19	$3.19	56,537
2018-04-09	$3.02	$3.10	$2.92	$3.01	$3.01	53,424
2018-04-06	$3.07	$3.10	$2.95	$2.98	$2.98	40,355
2018-04-05	$3.05	$3.10	$3.01	$3.08	$3.08	19,249
2018-04-04	$2.95	$3.08	$2.92	$3.03	$3.03	56,608
2018-04-03	$3.05	$3.09	$2.95	$2.98	$2.98	251,873
2018-04-02	$3.00	$3.05	$2.96	$3.03	$3.03	97,622
2018-03-29	$3.05	$3.12	$2.93	$2.98	$2.98	253,487
2018-03-28	$2.95	$3.10	$2.88	$2.99	$2.99	143,953
2018-03-27	$3.09	$3.14	$2.90	$2.94	$2.94	136,720
2018-03-26	$3.26	$3.28	$3.05	$3.10	$3.10	155,825
2018-03-23	$3.25	$3.36	$3.21	$3.26	$3.26	101,731
2018-03-22	$3.32	$3.37	$3.21	$3.26	$3.26	85,414
2018-03-21	$3.36	$3.50	$3.33	$3.35	$3.35	96,963
2018-03-20	$3.30	$3.43	$3.20	$3.36	$3.36	171,846
2018-03-19	$3.58	$3.59	$3.22	$3.30	$3.30	353,063
2018-03-16	$3.39	$3.61	$3.39	$3.54	$3.54	175,499
2018-03-15	$3.60	$3.65	$3.42	$3.43	$3.43	146,282
2018-03-14	$3.78	$3.83	$3.44	$3.55	$3.55	257,030
2018-03-13	$3.97	$3.97	$3.71	$3.74	$3.74	255,598
2018-03-12	$4.00	$4.11	$3.80	$3.97	$3.97	457,504
2018-03-09	$4.15	$4.40	$3.81	$3.96	$3.96	874,517
2018-03-08	$7.06	$7.06	$6.66	$6.78	$6.78	77,531
2018-03-07	$6.93	$7.39	$6.93	$7.05	$7.05	53,959
2018-03-06	$7.03	$7.07	$6.75	$6.92	$6.92	104,907
2018-03-05	$6.79	$7.19	$6.79	$6.98	$6.98	84,241
2018-03-02	$6.88	$7.00	$6.76	$6.80	$6.80	77,141
2018-03-01	$7.09	$7.11	$6.81	$6.93	$6.93	46,266
2018-02-28	$7.17	$7.24	$7.00	$7.06	$7.06	56,361
2018-02-27	$7.26	$7.29	$7.06	$7.10	$7.10	39,652
2018-02-26	$7.20	$7.29	$7.16	$7.22	$7.22	80,848
2018-02-23	$7.36	$7.68	$7.20	$7.20	$7.20	34,892
2018-02-22	$7.26	$7.35	$7.15	$7.25	$7.25	27,869
2018-02-21	$7.53	$7.53	$7.15	$7.27	$7.27	73,850
2018-02-20	$7.45	$7.75	$7.45	$7.48	$7.48	34,852
2018-02-16	$7.56	$7.74	$7.45	$7.57	$7.57	25,367
2018-02-15	$7.56	$7.70	$7.40	$7.52	$7.52	44,451
2018-02-14	$7.48	$7.70	$7.43	$7.52	$7.52	20,240
2018-02-13	$7.73	$7.73	$7.32	$7.41	$7.41	73,374
2018-02-12	$7.63	$7.78	$7.39	$7.73	$7.73	36,088
2018-02-09	$7.64	$7.72	$7.41	$7.54	$7.54	94,349
2018-02-08	$8.12	$8.12	$7.44	$7.57	$7.57	62,618
2018-02-07	$7.72	$7.78	$7.52	$7.69	$7.69	74,952
2018-02-06	$7.50	$7.78	$7.50	$7.71	$7.71	52,851
2018-02-05	$7.83	$7.83	$7.55	$7.61	$7.61	112,954
2018-02-02	$8.19	$8.19	$7.81	$7.88	$7.88	43,467
2018-02-01	$8.26	$8.30	$8.12	$8.24	$8.24	144,144
2018-01-31	$8.40	$8.43	$8.16	$8.26	$8.26	86,527
2018-01-30	$8.29	$8.37	$8.21	$8.29	$8.29	49,245
2018-01-29	$8.30	$8.38	$8.15	$8.30	$8.30	196,971
2018-01-26	$8.36	$8.40	$8.17	$8.29	$8.29	106,707
2018-01-25	$8.42	$8.46	$8.27	$8.34	$8.34	37,634
2018-01-24	$8.53	$8.63	$8.13	$8.40	$8.40	107,530
2018-01-23	$8.94	$8.94	$8.40	$8.47	$8.47	329,330
2018-01-22	$8.50	$8.70	$8.31	$8.70	$8.70	195,624
2018-01-19	$8.85	$8.92	$8.51	$8.55	$8.55	84,034
2018-01-18	$9.21	$9.25	$8.75	$8.85	$8.85	96,683
2018-01-17	$9.36	$9.37	$9.10	$9.17	$9.17	53,832
2018-01-16	$9.50	$9.50	$9.07	$9.28	$9.28	135,117
2018-01-12	$9.40	$9.42	$9.16	$9.38	$9.38	34,056
2018-01-11	$9.10	$9.39	$9.07	$9.33	$9.33	48,303
2018-01-10	$9.21	$9.34	$9.00	$9.07	$9.07	42,565
2018-01-09	$9.49	$9.55	$9.15	$9.16	$9.16	38,439
2018-01-08	$9.09	$9.58	$9.00	$9.51	$9.51	61,183
2018-01-05	$9.72	$9.72	$9.01	$9.02	$9.02	83,154
2018-01-04	$9.67	$9.81	$9.45	$9.64	$9.64	51,491
2018-01-03	$9.42	$9.87	$9.42	$9.58	$9.58	68,883
2018-01-02	$9.12	$9.74	$9.10	$9.40	$9.40	65,295
2017-12-29	$9.00	$9.29	$8.99	$9.01	$9.01	225,596
2017-12-28	$9.09	$9.16	$8.97	$8.99	$8.99	35,554
2017-12-27	$9.34	$9.42	$9.05	$9.09	$9.09	56,292
2017-12-26	$9.36	$9.45	$9.27	$9.30	$9.30	57,697
2017-12-22	$9.50	$9.58	$9.31	$9.41	$9.41	24,895
2017-12-21	$9.35	$9.68	$9.30	$9.46	$9.46	119,012
2017-12-20	$9.65	$9.66	$9.16	$9.33	$9.33	53,825
2017-12-19	$9.70	$9.80	$9.25	$9.62	$9.62	107,825
2017-12-18	$9.00	$9.71	$9.00	$9.55	$9.55	184,840
2017-12-15	$8.85	$9.26	$8.68	$8.97	$8.97	57,711
2017-12-14	$9.25	$9.39	$8.63	$8.83	$8.83	61,435
2017-12-13	$8.77	$9.17	$8.72	$9.16	$9.16	61,247
2017-12-12	$8.90	$9.43	$8.71	$8.72	$8.72	48,395
2017-12-11	$9.44	$9.61	$8.76	$8.81	$8.81	130,872
2017-12-08	$9.85	$9.91	$9.35	$9.35	$9.35	63,587
2017-12-07	$9.44	$9.59	$9.28	$9.59	$9.59	43,922
2017-12-06	$9.50	$9.69	$9.20	$9.26	$9.26	46,695
2017-12-05	$9.78	$9.91	$9.20	$9.34	$9.34	129,377
2017-12-04	$9.53	$9.80	$9.11	$9.38	$9.38	200,111
2017-12-01	$8.30	$8.83	$8.30	$8.71	$8.71	69,178
2017-11-30	$8.82	$8.87	$8.37	$8.44	$8.44	72,090
2017-11-29	$8.90	$9.08	$8.65	$8.83	$8.83	39,346
2017-11-28	$8.80	$8.88	$8.47	$8.84	$8.84	32,602
2017-11-27	$8.79	$8.82	$8.57	$8.73	$8.73	46,328
2017-11-24	$9.10	$9.14	$8.63	$8.84	$8.84	24,073
2017-11-22	$8.65	$9.12	$8.60	$9.01	$9.01	58,418
2017-11-21	$8.64	$8.74	$8.60	$8.62	$8.62	34,492
2017-11-20	$8.46	$8.67	$8.46	$8.61	$8.61	60,235
2017-11-17	$8.31	$8.48	$8.13	$8.48	$8.48	48,534
2017-11-16	$8.11	$8.37	$8.05	$8.33	$8.33	49,742
2017-11-15	$7.99	$8.17	$7.99	$8.13	$8.13	24,190
2017-11-14	$8.06	$8.34	$7.99	$8.08	$8.08	57,515
2017-11-13	$8.10	$8.29	$8.00	$8.06	$8.06	89,884
2017-11-10	$7.58	$8.13	$7.58	$8.05	$8.05	69,705
2017-11-09	$7.49	$7.74	$7.49	$7.63	$7.63	34,552
2017-11-08	$7.61	$7.75	$7.50	$7.57	$7.57	31,031
2017-11-07	$8.27	$8.27	$7.55	$7.67	$7.67	161,005
2017-11-06	$7.53	$7.75	$7.36	$7.61	$7.61	24,270
2017-11-03	$6.85	$7.68	$6.85	$7.50	$7.50	185,339
2017-11-02	$7.08	$7.08	$6.66	$6.76	$6.76	67,517
2017-11-01	$6.93	$7.00	$6.76	$6.95	$6.95	27,148
2017-10-31	$6.86	$7.15	$6.66	$6.92	$6.92	62,245
2017-10-30	$7.13	$7.13	$6.66	$6.70	$6.70	99,390
2017-10-27	$7.05	$7.15	$6.92	$7.15	$7.15	54,033
2017-10-26	$7.14	$7.20	$7.00	$7.01	$7.01	29,050
2017-10-25	$7.29	$7.39	$7.03	$7.10	$7.10	42,940
2017-10-24	$7.65	$7.65	$7.25	$7.26	$7.26	32,560
2017-10-23	$7.52	$7.59	$7.37	$7.50	$7.50	55,016
2017-10-20	$7.49	$7.61	$7.46	$7.55	$7.55	23,326
2017-10-19	$7.50	$7.58	$7.33	$7.50	$7.50	32,894
2017-10-18	$7.37	$7.70	$7.35	$7.51	$7.51	32,347
2017-10-17	$7.30	$7.56	$7.30	$7.32	$7.32	17,714
2017-10-16	$7.55	$7.65	$7.33	$7.33	$7.33	34,997
2017-10-13	$7.67	$7.70	$7.51	$7.56	$7.56	137,048
2017-10-12	$7.48	$7.77	$7.31	$7.68	$7.68	78,749
2017-10-11	$7.64	$7.81	$7.45	$7.57	$7.57	75,113
2017-10-10	$7.30	$7.89	$7.30	$7.67	$7.67	119,665
2017-10-09	$7.41	$7.41	$7.06	$7.29	$7.29	224,871
2017-10-06	$6.99	$7.12	$6.91	$7.02	$7.02	53,794
2017-10-05	$7.19	$7.21	$7.00	$7.00	$7.00	51,623
2017-10-04	$7.10	$7.24	$7.10	$7.15	$7.15	27,670
2017-10-03	$7.15	$7.27	$7.06	$7.09	$7.09	63,630
2017-10-02	$6.90	$7.23	$6.89	$7.13	$7.13	76,236
2017-09-29	$6.99	$7.14	$6.75	$6.89	$6.89	130,613
2017-09-28	$7.08	$7.23	$6.94	$7.00	$7.00	88,235
2017-09-27	$7.15	$7.31	$7.08	$7.14	$7.14	58,828
2017-09-26	$7.29	$7.46	$7.13	$7.14	$7.14	68,390
2017-09-25	$7.74	$7.74	$7.15	$7.29	$7.29	143,110
2017-09-22	$7.60	$7.73	$7.60	$7.70	$7.70	46,195
2017-09-21	$7.69	$7.76	$7.56	$7.63	$7.63	66,059
2017-09-20	$7.64	$7.90	$7.63	$7.72	$7.72	74,065
2017-09-19	$7.61	$7.70	$7.51	$7.66	$7.66	56,154
2017-09-18	$7.69	$7.84	$7.60	$7.62	$7.62	54,768
2017-09-15	$7.73	$7.78	$7.60	$7.67	$7.67	109,124
2017-09-14	$8.01	$8.09	$7.67	$7.70	$7.70	59,427
2017-09-13	$7.81	$8.05	$7.81	$8.01	$8.01	84,570
2017-09-12	$7.70	$7.95	$7.70	$7.83	$7.83	46,969
2017-09-11	$7.56	$7.87	$7.56	$7.75	$7.75	30,886
2017-09-08	$7.48	$7.71	$7.36	$7.57	$7.57	79,555
2017-09-07	$7.70	$7.88	$7.48	$7.51	$7.51	53,589
2017-09-06	$7.69	$7.80	$7.51	$7.66	$7.66	61,632
2017-09-05	$7.59	$7.79	$7.44	$7.69	$7.69	100,613
2017-09-01	$7.30	$7.72	$7.22	$7.59	$7.59	77,895
2017-08-31	$7.51	$7.64	$7.24	$7.26	$7.26	107,515
2017-08-30	$7.71	$7.73	$7.41	$7.50	$7.50	130,372
2017-08-29	$7.74	$7.87	$7.65	$7.73	$7.73	50,866
2017-08-28	$7.81	$7.88	$7.69	$7.76	$7.76	73,115
2017-08-25	$7.77	$7.83	$7.61	$7.81	$7.81	96,767
2017-08-24	$7.95	$7.99	$7.70	$7.75	$7.75	77,776
2017-08-23	$7.89	$8.29	$7.71	$7.82	$7.82	76,271
2017-08-22	$7.88	$8.00	$7.76	$7.91	$7.91	144,664
2017-08-21	$8.22	$8.23	$7.88	$7.88	$7.88	103,974
2017-08-18	$8.33	$8.42	$8.10	$8.24	$8.24	115,279
2017-08-17	$8.43	$8.58	$8.09	$8.30	$8.30	78,451
2017-08-16	$8.40	$8.58	$8.34	$8.42	$8.42	62,374
2017-08-15	$8.08	$8.50	$8.08	$8.40	$8.40	163,651
2017-08-14	$8.35	$8.58	$7.98	$8.01	$8.01	177,906
2017-08-11	$8.10	$8.61	$8.07	$8.40	$8.40	242,512
2017-08-10	$7.86	$8.13	$7.86	$8.05	$8.05	321,295
2017-08-09	$7.75	$7.97	$7.59	$7.92	$7.92	135,552
2017-08-08	$8.16	$8.21	$7.72	$7.75	$7.75	261,560
2017-08-07	$8.25	$8.67	$7.99	$8.00	$8.00	498,457
2017-08-04	$8.35	$8.68	$6.63	$8.21	$8.21	1,420,748
2017-08-03	$11.06	$11.27	$10.82	$10.87	$10.87	148,361
2017-08-02	$11.22	$11.26	$11.03	$11.09	$11.09	132,082
2017-08-01	$11.18	$11.47	$11.01	$11.21	$11.21	214,125
2017-07-31	$11.76	$11.78	$11.00	$11.01	$11.01	323,934
2017-07-28	$11.82	$12.04	$11.30	$11.77	$11.77	68,711
2017-07-27	$11.99	$12.11	$11.73	$11.91	$11.91	212,245
2017-07-26	$11.99	$12.09	$11.96	$11.99	$11.99	70,199
2017-07-25	$12.06	$12.19	$11.94	$11.99	$11.99	94,246
2017-07-24	$12.04	$12.07	$11.87	$12.01	$12.01	59,406
2017-07-21	$12.06	$12.06	$11.76	$12.01	$12.01	234,161
2017-07-20	$12.13	$12.13	$11.98	$12.08	$12.08	49,629
2017-07-19	$12.06	$12.20	$11.95	$12.00	$12.00	104,012
2017-07-18	$12.00	$12.05	$11.98	$12.04	$12.04	71,656
2017-07-17	$12.01	$12.25	$12.01	$12.04	$12.04	85,295
2017-07-14	$12.12	$12.20	$12.02	$12.08	$12.08	67,863
2017-07-13	$12.15	$12.29	$12.04	$12.14	$12.14	72,909
2017-07-12	$12.55	$12.67	$12.15	$12.16	$12.16	54,757
2017-07-11	$12.02	$12.52	$11.95	$12.39	$12.39	157,001
2017-07-10	$11.98	$12.24	$11.96	$12.03	$12.03	137,510
2017-07-07	$12.00	$12.15	$11.98	$12.05	$12.05	101,109
2017-07-06	$12.01	$12.24	$11.99	$11.99	$11.99	208,401
2017-07-05	$12.96	$13.15	$12.04	$12.10	$12.10	186,155
2017-07-03	$12.55	$13.04	$12.50	$12.92	$12.92	104,110
2017-06-30	$13.31	$13.31	$12.50	$12.61	$12.61	170,634
2017-06-29	$14.16	$14.22	$13.19	$13.30	$13.30	178,242
2017-06-28	$13.74	$14.30	$13.71	$14.09	$14.09	149,906
2017-06-27	$13.27	$13.79	$13.15	$13.67	$13.67	103,423
2017-06-26	$13.47	$13.71	$13.14	$13.26	$13.26	153,118
2017-06-23	$13.17	$13.58	$12.61	$13.31	$13.31	1,224,766
2017-06-22	$12.42	$13.46	$12.33	$13.06	$13.06	444,566
2017-06-21	$12.61	$12.89	$12.41	$12.45	$12.45	99,043
2017-06-20	$12.67	$12.67	$12.41	$12.53	$12.53	81,198
2017-06-19	$12.37	$12.75	$12.32	$12.65	$12.65	105,904
2017-06-16	$12.52	$12.55	$12.25	$12.32	$12.32	118,513
2017-06-15	$12.27	$12.64	$12.22	$12.58	$12.58	87,265
2017-06-14	$12.63	$12.68	$12.34	$12.47	$12.47	155,930
2017-06-13	$12.72	$12.87	$12.52	$12.63	$12.63	191,193
2017-06-12	$13.30	$13.40	$12.59	$12.64	$12.64	107,185
2017-06-09	$13.40	$13.50	$13.01	$13.35	$13.35	121,113
2017-06-08	$13.41	$13.52	$13.27	$13.39	$13.39	89,475
2017-06-07	$13.39	$13.50	$13.18	$13.46	$13.46	114,334
2017-06-06	$13.00	$13.39	$12.85	$13.27	$13.27	138,035
2017-06-05	$12.77	$13.00	$12.67	$12.93	$12.93	119,816
2017-06-02	$12.74	$12.88	$12.58	$12.68	$12.68	69,620
2017-06-01	$12.64	$12.92	$12.51	$12.71	$12.71	122,383
2017-05-31	$12.62	$12.98	$12.42	$12.59	$12.59	46,624
2017-05-30	$12.89	$12.89	$12.31	$12.59	$12.59	153,349
2017-05-26	$12.89	$12.89	$12.43	$12.73	$12.73	75,605
2017-05-25	$13.00	$13.12	$12.86	$12.88	$12.88	64,487
2017-05-24	$13.00	$13.38	$12.93	$13.00	$13.00	57,536
2017-05-23	$12.79	$13.08	$12.64	$12.95	$12.95	66,591
2017-05-22	$13.03	$13.17	$12.70	$12.84	$12.84	110,078
2017-05-19	$13.08	$13.24	$12.59	$13.02	$13.02	120,962
2017-05-18	$12.91	$13.30	$12.87	$13.08	$13.08	56,731
2017-05-17	$13.53	$13.53	$12.83	$13.01	$13.01	96,031
2017-05-16	$13.54	$14.05	$13.49	$13.63	$13.63	162,938
2017-05-15	$12.59	$13.43	$12.59	$13.41	$13.41	157,688
2017-05-12	$12.45	$12.66	$12.33	$12.46	$12.46	70,518
2017-05-11	$12.38	$12.65	$12.10	$12.45	$12.45	98,835
2017-05-10	$11.86	$12.47	$11.86	$12.43	$12.43	132,896
2017-05-09	$12.00	$12.01	$11.65	$11.80	$11.80	315,944
2017-05-08	$12.60	$12.72	$11.87	$12.00	$12.00	122,617
2017-05-05	$12.65	$13.57	$12.33	$12.59	$12.59	228,425
2017-05-04	$13.47	$13.72	$13.39	$13.59	$13.59	103,947
2017-05-03	$13.27	$13.49	$12.99	$13.47	$13.47	81,776
2017-05-02	$13.59	$13.69	$13.35	$13.42	$13.42	69,502
2017-05-01	$13.08	$13.59	$12.99	$13.45	$13.45	62,614
2017-04-28	$13.18	$13.27	$13.00	$13.11	$13.11	74,485
2017-04-27	$12.91	$13.15	$12.73	$13.09	$13.09	64,660
2017-04-26	$12.57	$13.07	$12.57	$12.91	$12.91	105,931
2017-04-25	$12.50	$12.74	$12.50	$12.54	$12.54	148,635
2017-04-24	$12.55	$12.72	$12.41	$12.43	$12.43	82,716
2017-04-21	$12.34	$12.50	$12.02	$12.30	$12.30	152,880
2017-04-20	$11.97	$12.45	$11.76	$12.25	$12.25	190,330
2017-04-19	$11.71	$11.84	$11.57	$11.67	$11.67	79,049
2017-04-18	$11.72	$11.77	$11.41	$11.65	$11.65	81,063
2017-04-17	$11.81	$11.98	$11.11	$11.82	$11.82	34,362
2017-04-13	$11.80	$11.94	$11.70	$11.82	$11.82	54,943
2017-04-12	$11.98	$12.03	$11.84	$11.86	$11.86	64,624
2017-04-11	$12.01	$12.16	$11.87	$12.01	$12.01	54,416
2017-04-10	$12.14	$12.24	$11.86	$11.99	$11.99	78,997
2017-04-07	$12.56	$12.80	$11.94	$12.13	$12.13	91,750
2017-04-06	$12.21	$12.80	$12.06	$12.52	$12.52	145,838
2017-04-05	$12.16	$12.35	$12.14	$12.17	$12.17	57,772
2017-04-04	$12.17	$12.49	$12.01	$12.16	$12.16	62,394
2017-04-03	$12.46	$12.58	$12.09	$12.25	$12.25	148,603
2017-03-31	$12.73	$13.10	$12.46	$12.53	$12.53	91,803
2017-03-30	$12.60	$12.88	$12.60	$12.71	$12.71	38,948
2017-03-29	$12.49	$13.06	$12.49	$12.62	$12.62	62,274
2017-03-28	$12.45	$12.89	$12.43	$12.71	$12.71	60,795
2017-03-27	$11.95	$12.57	$11.86	$12.49	$12.49	113,577
2017-03-24	$12.34	$12.48	$11.69	$12.01	$12.01	137,552
2017-03-23	$12.02	$12.48	$11.90	$12.24	$12.24	76,113
2017-03-22	$12.33	$12.50	$12.10	$12.25	$12.25	79,287
2017-03-21	$13.23	$13.23	$12.22	$12.38	$12.38	132,004
2017-03-20	$12.84	$13.30	$12.84	$13.14	$13.14	107,372
2017-03-17	$13.22	$13.41	$12.85	$12.93	$12.93	245,076
2017-03-16	$13.28	$13.45	$13.27	$13.31	$13.31	52,023
2017-03-15	$13.02	$13.36	$12.94	$13.31	$13.31	46,142
2017-03-14	$13.60	$13.67	$13.00	$13.05	$13.05	113,294
2017-03-13	$14.20	$14.40	$13.57	$13.70	$13.70	111,522
2017-03-10	$14.00	$14.79	$13.70	$14.18	$14.18	216,176
2017-03-09	$13.31	$13.75	$12.98	$13.02	$13.02	164,837
2017-03-08	$13.50	$13.50	$13.08	$13.29	$13.29	99,350
2017-03-07	$12.85	$13.75	$12.85	$13.45	$13.45	310,882
2017-03-06	$12.41	$13.07	$12.40	$12.85	$12.85	100,012
2017-03-03	$13.05	$13.05	$12.44	$12.50	$12.50	42,673
2017-03-02	$12.71	$13.10	$12.71	$13.09	$13.09	83,645
2017-03-01	$12.59	$12.80	$12.59	$12.71	$12.71	69,192
2017-02-28	$12.58	$12.58	$12.40	$12.50	$12.50	86,800
2017-02-27	$12.68	$12.82	$12.53	$12.58	$12.58	87,958
2017-02-24	$12.20	$12.85	$12.20	$12.80	$12.80	58,966
2017-02-23	$12.87	$12.87	$12.41	$12.61	$12.61	56,302
2017-02-22	$12.95	$12.98	$12.78	$12.87	$12.87	38,028
2017-02-21	$13.08	$13.15	$12.87	$12.96	$12.96	31,670
2017-02-17	$12.98	$13.17	$12.93	$13.06	$13.06	51,837
2017-02-16	$13.00	$13.15	$12.78	$13.00	$13.00	41,346
2017-02-15	$13.07	$13.22	$12.86	$13.00	$13.00	59,243
2017-02-14	$13.22	$13.29	$13.05	$13.17	$13.17	18,331
2017-02-13	$13.42	$13.49	$13.09	$13.25	$13.25	36,890
2017-02-10	$13.30	$13.44	$13.16	$13.33	$13.33	26,732
2017-02-09	$13.15	$13.64	$13.15	$13.32	$13.32	49,163
2017-02-08	$13.23	$13.23	$12.61	$13.16	$13.16	50,836
2017-02-07	$13.82	$13.82	$13.25	$13.26	$13.26	36,397
2017-02-06	$13.69	$13.82	$13.54	$13.74	$13.74	54,940
2017-02-03	$13.65	$13.78	$13.53	$13.66	$13.66	62,584
2017-02-02	$13.58	$13.78	$13.46	$13.53	$13.53	52,420
2017-02-01	$13.86	$14.01	$13.71	$13.81	$13.81	45,144
2017-01-31	$13.41	$13.77	$13.24	$13.75	$13.75	27,322
2017-01-30	$13.80	$13.80	$13.48	$13.54	$13.54	77,246
2017-01-27	$13.91	$13.92	$13.70	$13.88	$13.88	55,023
2017-01-26	$13.40	$13.93	$13.40	$13.81	$13.81	70,622
2017-01-25	$13.43	$13.56	$13.35	$13.41	$13.41	51,953
2017-01-24	$12.99	$13.32	$12.93	$13.24	$13.24	58,623
2017-01-23	$12.74	$13.05	$12.52	$12.98	$12.98	88,620
2017-01-20	$12.57	$12.87	$12.57	$12.82	$12.82	23,022
2017-01-19	$12.83	$12.83	$12.59	$12.60	$12.60	58,934
2017-01-18	$12.85	$12.88	$12.72	$12.78	$12.78	37,105
2017-01-17	$12.87	$13.02	$12.68	$12.79	$12.79	65,267
2017-01-13	$13.09	$13.18	$12.83	$12.87	$12.87	38,686
2017-01-12	$12.95	$13.07	$12.63	$13.02	$13.02	66,453
2017-01-11	$13.30	$13.30	$12.95	$12.99	$12.99	80,653
2017-01-10	$13.04	$13.36	$12.91	$13.35	$13.35	105,845
2017-01-09	$13.33	$13.33	$13.02	$13.08	$13.08	87,143
2017-01-06	$13.52	$13.54	$13.30	$13.40	$13.40	101,494
2017-01-05	$13.44	$13.81	$13.39	$13.55	$13.55	77,364
2017-01-04	$13.73	$13.99	$13.34	$13.50	$13.50	140,220
2017-01-03	$13.73	$13.85	$13.41	$13.75	$13.75	49,551
2016-12-30	$13.52	$13.52	$13.27	$13.45	$13.45	36,261
2016-12-29	$13.24	$13.61	$13.11	$13.57	$13.57	50,361
2016-12-28	$13.32	$13.45	$13.12	$13.27	$13.27	50,689
2016-12-27	$13.41	$13.67	$13.31	$13.38	$13.38	149,528
2016-12-23	$13.71	$13.91	$13.35	$13.44	$13.44	67,197
2016-12-22	$13.14	$13.90	$12.79	$13.75	$13.75	97,705
2016-12-21	$14.01	$14.01	$13.10	$13.16	$13.16	204,050
2016-12-20	$14.00	$14.13	$13.94	$14.00	$14.00	84,991
2016-12-19	$13.96	$14.41	$13.85	$14.03	$14.03	54,989
2016-12-16	$14.20	$14.65	$13.80	$13.94	$13.94	88,911
2016-12-15	$14.23	$14.51	$14.03	$14.10	$14.10	108,775
2016-12-14	$14.80	$14.94	$13.91	$14.09	$14.09	231,704
2016-12-13	$14.73	$15.09	$14.62	$14.67	$14.67	78,128
2016-12-12	$14.75	$15.25	$14.40	$14.68	$14.68	62,496
2016-12-09	$14.86	$14.97	$14.71	$14.88	$14.88	120,746
2016-12-08	$14.44	$14.95	$14.44	$14.76	$14.76	81,686
2016-12-07	$14.83	$15.18	$14.28	$14.45	$14.45	106,564
2016-12-06	$15.10	$15.16	$14.77	$14.86	$14.86	56,836
2016-12-05	$14.20	$15.28	$14.20	$14.98	$14.98	111,512
2016-12-02	$14.19	$14.23	$13.92	$14.05	$14.05	85,843
2016-12-01	$13.82	$14.09	$13.67	$14.06	$14.06	83,529
2016-11-30	$14.01	$14.48	$13.77	$13.85	$13.85	89,054
2016-11-29	$13.20	$13.81	$13.20	$13.75	$13.75	116,574
2016-11-28	$13.00	$13.29	$12.76	$12.97	$12.97	59,073
2016-11-25	$13.29	$13.34	$12.91	$12.98	$12.98	38,303
2016-11-23	$13.19	$13.22	$12.69	$13.20	$13.20	147,910
2016-11-22	$13.46	$13.46	$13.10	$13.20	$13.20	48,878
2016-11-21	$13.27	$13.50	$13.24	$13.36	$13.36	71,864
2016-11-18	$13.67	$13.91	$13.29	$13.41	$13.41	74,922
2016-11-17	$13.67	$13.79	$13.57	$13.62	$13.62	62,702
2016-11-16	$13.39	$14.84	$13.39	$13.60	$13.60	315,148
2016-11-15	$13.33	$13.45	$12.95	$13.39	$13.39	74,788
2016-11-14	$13.17	$13.75	$12.93	$13.44	$13.44	199,681
2016-11-11	$12.67	$13.39	$12.24	$13.26	$13.26	238,751
2016-11-10	$12.82	$13.09	$12.51	$12.64	$12.64	171,156
2016-11-09	$11.94	$13.01	$11.82	$12.89	$12.89	157,080
2016-11-08	$11.05	$12.20	$11.05	$12.07	$12.07	263,886
2016-11-07	$11.69	$11.89	$10.76	$11.07	$11.07	438,026
2016-11-04	$14.01	$14.47	$10.72	$11.04	$11.04	799,089
2016-11-03	$16.00	$16.16	$15.88	$16.06	$16.06	75,504
2016-11-02	$15.98	$16.13	$15.78	$15.98	$15.98	64,024
2016-11-01	$16.32	$16.46	$15.75	$15.89	$15.89	32,220
2016-10-31	$16.09	$16.47	$15.97	$16.35	$16.35	67,061
2016-10-28	$16.43	$16.51	$16.00	$16.11	$16.11	27,268
2016-10-27	$16.46	$16.48	$16.21	$16.34	$16.34	42,560
2016-10-26	$16.43	$16.63	$16.11	$16.25	$16.25	30,237
2016-10-25	$17.22	$17.27	$16.45	$16.54	$16.54	65,885
2016-10-24	$17.05	$17.29	$17.05	$17.20	$17.20	28,752
2016-10-21	$17.00	$17.22	$17.00	$17.12	$17.12	54,476
2016-10-20	$17.21	$17.62	$17.00	$17.09	$17.09	31,903
2016-10-19	$17.77	$17.77	$17.30	$17.31	$17.31	38,882
2016-10-18	$17.65	$17.85	$17.53	$17.71	$17.71	33,296
2016-10-17	$17.34	$17.61	$17.17	$17.41	$17.41	66,974
2016-10-14	$17.27	$17.37	$17.10	$17.21	$17.21	85,261
2016-10-13	$16.92	$17.40	$16.70	$17.23	$17.23	38,286
2016-10-12	$17.20	$17.27	$17.01	$17.05	$17.05	18,664
2016-10-11	$17.52	$17.63	$16.99	$17.06	$17.06	36,092
2016-10-10	$17.40	$17.83	$17.38	$17.69	$17.69	89,341
2016-10-07	$17.66	$17.77	$17.11	$17.35	$17.35	74,781
2016-10-06	$17.82	$17.92	$17.66	$17.70	$17.70	23,637
2016-10-05	$17.99	$18.20	$17.86	$17.97	$17.97	77,384
2016-10-04	$18.30	$18.30	$17.91	$18.00	$18.00	69,788
2016-10-03	$17.83	$18.32	$17.77	$18.28	$18.28	62,634
2016-09-30	$17.46	$17.89	$17.44	$17.80	$17.80	45,376
2016-09-29	$17.80	$17.80	$17.42	$17.51	$17.51	33,343
2016-09-28	$17.25	$17.85	$17.20	$17.79	$17.79	112,034
2016-09-27	$16.71	$17.21	$16.64	$17.21	$17.21	42,238
2016-09-26	$16.95	$16.98	$16.61	$16.64	$16.64	37,242
2016-09-23	$17.01	$17.26	$17.01	$17.11	$17.11	36,326
2016-09-22	$17.06	$17.20	$16.91	$17.08	$17.08	57,081
2016-09-21	$16.88	$17.13	$16.52	$16.82	$16.82	44,851
2016-09-20	$16.55	$17.03	$16.47	$16.72	$16.72	50,363
2016-09-19	$16.76	$16.76	$16.35	$16.44	$16.44	32,428
2016-09-16	$16.85	$17.02	$16.62	$16.62	$16.62	48,231
2016-09-15	$16.56	$17.01	$16.49	$16.99	$16.99	62,962
2016-09-14	$16.23	$16.71	$16.23	$16.63	$16.63	87,960
2016-09-13	$16.13	$16.31	$16.12	$16.23	$16.23	36,954
2016-09-12	$15.78	$16.16	$15.66	$16.13	$16.13	33,744
2016-09-09	$16.75	$16.85	$15.88	$15.90	$15.90	57,866
2016-09-08	$16.75	$16.98	$16.68	$16.94	$16.94	82,809
2016-09-07	$16.53	$16.99	$16.40	$16.82	$16.82	49,792
2016-09-06	$16.85	$17.35	$16.46	$16.58	$16.58	68,340
2016-09-02	$16.50	$16.71	$16.20	$16.70	$16.70	70,186
2016-09-01	$16.48	$16.68	$16.04	$16.40	$16.40	92,074
2016-08-31	$16.72	$16.93	$16.37	$16.40	$16.40	76,614
2016-08-30	$16.59	$16.79	$16.59	$16.68	$16.68	57,731
2016-08-29	$16.00	$16.59	$15.84	$16.56	$16.56	132,570
2016-08-26	$16.15	$16.55	$15.82	$15.89	$15.89	129,368
2016-08-25	$16.68	$16.68	$15.97	$16.07	$16.07	100,704
2016-08-24	$16.77	$17.13	$16.77	$16.95	$16.95	43,421
2016-08-23	$16.72	$17.37	$16.72	$16.80	$16.80	79,762
2016-08-22	$17.13	$17.45	$16.66	$16.95	$16.95	43,260
2016-08-19	$17.50	$17.92	$17.32	$17.36	$17.36	66,940
2016-08-18	$17.39	$18.39	$17.26	$17.64	$17.64	96,191
2016-08-17	$17.16	$17.70	$17.02	$17.36	$17.36	76,434
2016-08-16	$17.14	$17.40	$16.75	$17.09	$17.09	81,952
2016-08-15	$17.10	$17.56	$16.65	$17.17	$17.17	107,756
2016-08-12	$16.86	$17.18	$16.69	$17.17	$17.17	56,429
2016-08-11	$16.36	$17.02	$16.36	$16.92	$16.92	52,549
2016-08-10	$16.70	$16.80	$16.23	$16.34	$16.34	112,115
2016-08-09	$17.01	$17.01	$16.62	$16.74	$16.74	43,065
2016-08-08	$17.00	$17.17	$16.77	$17.05	$17.05	64,562
2016-08-05	$17.00	$17.84	$16.10	$17.00	$17.00	294,279
2016-08-04	$15.13	$15.38	$13.95	$15.27	$15.27	55,914
2016-08-03	$14.71	$15.20	$14.71	$15.15	$15.15	86,477
2016-08-02	$14.91	$15.00	$14.67	$14.72	$14.72	109,762
2016-08-01	$14.82	$15.12	$14.79	$14.90	$14.90	75,930
2016-07-29	$15.09	$15.18	$14.71	$14.86	$14.86	67,310
2016-07-28	$15.24	$15.35	$14.51	$15.07	$15.07	32,664
2016-07-27	$15.46	$15.50	$14.97	$15.31	$15.31	43,614
2016-07-26	$15.26	$15.57	$15.16	$15.38	$15.38	84,325
2016-07-25	$14.85	$15.35	$14.69	$15.22	$15.22	73,806
2016-07-22	$14.94	$14.94	$14.60	$14.91	$14.91	81,133
2016-07-21	$15.14	$15.17	$14.77	$15.00	$15.00	78,631
2016-07-20	$14.45	$15.11	$14.43	$15.09	$15.09	70,924
2016-07-19	$14.65	$14.77	$14.09	$14.47	$14.47	55,837
2016-07-18	$14.51	$14.77	$14.35	$14.66	$14.66	43,386
2016-07-15	$14.70	$14.70	$14.17	$14.41	$14.41	74,440
2016-07-14	$14.99	$14.99	$14.58	$14.60	$14.60	75,037
2016-07-13	$15.58	$15.63	$14.87	$14.97	$14.97	98,458
2016-07-12	$15.44	$15.75	$15.14	$15.56	$15.56	125,322
2016-07-11	$14.74	$15.45	$14.66	$15.36	$15.36	166,767
2016-07-08	$13.59	$14.75	$13.51	$14.73	$14.73	209,126
2016-07-07	$13.53	$13.74	$13.37	$13.60	$13.60	99,417
2016-07-06	$13.76	$13.76	$13.37	$13.54	$13.54	101,138
2016-07-05	$13.63	$13.64	$13.35	$13.49	$13.49	65,815
2016-07-01	$13.95	$14.13	$13.71	$13.82	$13.82	76,736
2016-06-30	$13.72	$14.13	$13.60	$13.87	$13.87	72,066
2016-06-29	$13.53	$13.77	$13.14	$13.69	$13.69	57,874
2016-06-28	$12.90	$13.58	$12.89	$13.40	$13.40	151,128
2016-06-27	$13.16	$13.66	$12.41	$12.92	$12.92	184,758
2016-06-24	$13.46	$13.90	$13.11	$13.39	$13.39	1,315,140
2016-06-23	$14.01	$14.24	$13.74	$14.24	$14.24	147,079
2016-06-22	$13.86	$14.02	$13.66	$13.93	$13.93	100,051
2016-06-21	$14.07	$14.22	$13.86	$14.01	$14.01	155,218
2016-06-20	$13.80	$14.25	$13.53	$14.07	$14.07	129,032
2016-06-17	$13.74	$13.80	$13.47	$13.65	$13.65	100,624
2016-06-16	$13.81	$13.98	$13.57	$13.89	$13.89	71,365
2016-06-15	$13.78	$13.99	$13.63	$13.85	$13.85	99,488
2016-06-14	$13.54	$13.97	$13.51	$13.88	$13.88	78,295
2016-06-13	$14.04	$14.37	$13.51	$13.55	$13.55	132,243
2016-06-10	$13.82	$14.25	$13.76	$14.02	$14.02	108,942
2016-06-09	$14.26	$14.47	$13.87	$14.05	$14.05	88,108
2016-06-08	$14.54	$14.68	$14.33	$14.39	$14.39	91,096
2016-06-07	$14.49	$14.64	$14.25	$14.55	$14.55	109,605
2016-06-06	$14.21	$14.56	$14.08	$14.49	$14.49	160,817
2016-06-03	$14.57	$14.71	$14.05	$14.24	$14.24	70,957
2016-06-02	$14.39	$14.63	$14.06	$14.47	$14.47	140,818
2016-06-01	$14.31	$14.45	$14.02	$14.41	$14.41	144,946
2016-05-31	$14.85	$14.86	$14.04	$14.33	$14.33	119,376
2016-05-27	$14.59	$14.90	$14.46	$14.86	$14.86	197,393
2016-05-26	$13.89	$14.53	$13.62	$14.45	$14.45	153,567
2016-05-25	$14.39	$14.64	$13.89	$13.97	$13.97	220,817
2016-05-24	$14.15	$14.70	$13.87	$14.41	$14.41	276,928
2016-05-23	$13.63	$14.16	$13.32	$14.05	$14.05	230,784
2016-05-20	$12.72	$13.79	$12.65	$13.54	$13.54	194,753
2016-05-19	$12.98	$13.20	$12.38	$12.67	$12.67	117,972
2016-05-18	$12.38	$13.11	$12.38	$13.07	$13.07	193,886
2016-05-17	$12.81	$12.96	$12.33	$12.34	$12.34	228,585
2016-05-16	$13.62	$13.62	$12.79	$12.86	$12.86	164,859
2016-05-13	$13.02	$13.78	$12.79	$13.53	$13.53	136,945
2016-05-12	$14.05	$14.06	$12.76	$12.95	$12.95	161,961
2016-05-11	$13.82	$14.27	$13.81	$13.91	$13.91	87,112
2016-05-10	$13.85	$13.88	$13.46	$13.83	$13.83	144,248
2016-05-09	$13.90	$13.99	$13.48	$13.75	$13.75	100,328
2016-05-06	$13.96	$15.07	$13.28	$13.90	$13.90	438,884
2016-05-05	$15.26	$16.26	$15.06	$15.98	$15.98	243,736
2016-05-04	$14.87	$15.39	$14.65	$15.04	$15.04	214,722
2016-05-03	$15.94	$16.06	$14.95	$15.11	$15.11	329,401
2016-05-02	$16.73	$16.73	$16.07	$16.19	$16.19	224,817
2016-04-29	$17.53	$17.58	$16.41	$16.60	$16.60	221,121
2016-04-28	$17.55	$17.95	$17.46	$17.50	$17.50	110,616
2016-04-27	$18.00	$18.02	$17.18	$17.49	$17.49	117,191
2016-04-26	$18.71	$18.71	$17.99	$18.09	$18.09	91,332
2016-04-25	$18.55	$19.04	$18.45	$18.68	$18.68	146,920
2016-04-22	$18.54	$18.95	$18.47	$18.55	$18.55	91,697
2016-04-21	$18.76	$18.90	$18.45	$18.61	$18.61	146,704
2016-04-20	$18.72	$18.99	$18.30	$18.74	$18.74	142,508
2016-04-19	$17.95	$18.74	$17.84	$18.58	$18.58	190,302
2016-04-18	$17.43	$18.03	$17.26	$17.95	$17.95	119,110
2016-04-15	$17.40	$17.66	$17.37	$17.50	$17.50	90,683
2016-04-14	$17.95	$18.14	$17.38	$17.42	$17.42	123,932
2016-04-13	$17.74	$18.13	$17.60	$17.97	$17.97	100,855
2016-04-12	$17.10	$17.66	$16.91	$17.63	$17.63	98,413
2016-04-11	$17.25	$17.51	$17.04	$17.11	$17.11	77,510
2016-04-08	$17.59	$17.74	$17.07	$17.18	$17.18	59,759
2016-04-07	$18.02	$18.05	$17.12	$17.36	$17.36	116,929
2016-04-06	$17.55	$18.14	$17.38	$18.06	$18.06	97,306
2016-04-05	$17.10	$17.81	$17.10	$17.47	$17.47	68,771
2016-04-04	$17.70	$17.70	$17.09	$17.20	$17.20	97,726
2016-04-01	$17.32	$17.85	$17.20	$17.75	$17.75	95,841
2016-03-31	$17.26	$17.56	$17.10	$17.36	$17.36	169,077
2016-03-30	$16.83	$17.44	$16.45	$17.26	$17.26	172,821
2016-03-29	$16.51	$17.26	$16.17	$16.74	$16.74	245,274
2016-03-28	$17.25	$17.25	$16.45	$16.55	$16.55	264,418
2016-03-24	$16.84	$17.49	$16.46	$17.26	$17.26	106,761
2016-03-23	$17.57	$17.86	$16.77	$16.87	$16.87	188,499
2016-03-22	$17.39	$17.72	$17.08	$17.51	$17.51	367,048
2016-03-21	$18.27	$18.90	$17.50	$17.57	$17.57	137,810
2016-03-18	$18.00	$18.60	$17.87	$18.46	$18.46	188,036
2016-03-17	$17.12	$18.19	$17.00	$18.00	$18.00	249,194
2016-03-16	$18.10	$18.39	$17.05	$17.18	$17.18	274,303
2016-03-15	$19.88	$20.10	$18.28	$18.37	$18.37	206,698
2016-03-14	$20.39	$20.97	$20.06	$20.16	$20.16	154,044
2016-03-11	$20.50	$21.40	$19.07	$20.40	$20.40	345,293
2016-03-10	$19.98	$19.98	$19.02	$19.72	$19.72	170,916
2016-03-09	$19.07	$19.59	$18.46	$19.58	$19.58	151,317
2016-03-08	$18.94	$19.23	$18.85	$18.96	$18.96	108,237
2016-03-07	$19.69	$19.69	$18.86	$19.00	$19.00	106,110
2016-03-04	$18.92	$20.00	$18.81	$19.67	$19.67	190,172
2016-03-03	$19.26	$19.74	$18.85	$18.95	$18.95	144,148
2016-03-02	$19.27	$19.42	$18.97	$19.25	$19.25	115,948
2016-03-01	$19.54	$20.17	$19.02	$19.24	$19.24	116,285
2016-02-29	$18.88	$19.98	$18.73	$19.20	$19.20	142,902
2016-02-26	$18.79	$19.10	$18.31	$18.72	$18.72	204,771
2016-02-25	$18.61	$18.68	$18.01	$18.59	$18.59	79,683
2016-02-24	$17.98	$18.62	$17.59	$18.48	$18.48	157,290
2016-02-23	$17.09	$18.30	$17.09	$18.26	$18.26	105,101
2016-02-22	$17.79	$18.21	$16.93	$17.00	$17.00	91,633
2016-02-19	$17.38	$17.92	$16.00	$17.69	$17.69	96,417
2016-02-18	$18.18	$18.26	$17.33	$17.68	$17.68	149,628
2016-02-17	$17.15	$18.29	$17.14	$18.28	$18.28	169,934
2016-02-16	$16.12	$16.92	$16.01	$16.91	$16.91	104,633
2016-02-12	$15.62	$16.20	$15.25	$15.99	$15.99	109,047
2016-02-11	$14.93	$15.71	$14.84	$15.48	$15.48	70,940
2016-02-10	$14.72	$15.95	$14.69	$15.35	$15.35	132,006
2016-02-09	$14.31	$15.05	$14.31	$14.56	$14.56	74,059
2016-02-08	$14.61	$15.01	$13.84	$14.62	$14.62	106,433
2016-02-05	$17.25	$17.29	$14.86	$15.10	$15.10	193,172
2016-02-04	$16.90	$17.57	$16.21	$17.41	$17.41	88,360
2016-02-03	$16.22	$17.25	$16.00	$17.01	$17.01	145,912
2016-02-02	$17.88	$18.02	$15.99	$16.15	$16.15	177,051
2016-02-01	$18.09	$18.52	$17.82	$18.14	$18.14	69,633
2016-01-29	$17.66	$18.51	$17.66	$18.25	$18.25	87,393
2016-01-28	$17.93	$18.20	$17.52	$17.53	$17.53	97,075
2016-01-27	$18.07	$18.21	$17.58	$17.67	$17.67	67,541
2016-01-26	$18.06	$18.37	$17.55	$18.26	$18.26	56,718
2016-01-25	$17.63	$18.43	$17.55	$17.92	$17.92	128,499
2016-01-22	$17.50	$17.86	$16.98	$17.80	$17.80	140,790
2016-01-21	$17.22	$17.93	$16.96	$17.09	$17.09	116,222
2016-01-20	$16.33	$17.34	$15.72	$17.11	$17.11	168,133
2016-01-19	$17.55	$17.89	$16.70	$16.89	$16.89	86,970
2016-01-15	$17.99	$18.08	$16.63	$17.48	$17.48	123,781
2016-01-14	$18.53	$18.65	$17.49	$18.39	$18.39	125,223
2016-01-13	$18.76	$19.09	$18.30	$18.42	$18.42	421,462
2016-01-12	$18.27	$18.91	$18.27	$18.59	$18.59	121,324
2016-01-11	$18.70	$18.93	$17.63	$18.09	$18.09	206,737
2016-01-08	$18.99	$19.63	$18.62	$18.68	$18.68	136,998
2016-01-07	$19.57	$19.72	$18.55	$18.81	$18.81	151,952
2016-01-06	$19.95	$20.46	$19.70	$19.98	$19.98	118,399
2016-01-05	$21.01	$21.11	$19.90	$20.42	$20.42	123,449
2016-01-04	$22.12	$22.56	$20.86	$21.01	$21.01	144,439
2015-12-31	$22.02	$22.98	$21.96	$22.56	$22.56	279,429
2015-12-30	$22.31	$22.53	$21.90	$22.12	$22.12	95,427
2015-12-29	$21.53	$22.65	$20.45	$22.27	$22.27	96,938
2015-12-28	$21.69	$21.70	$20.84	$21.50	$21.50	101,061
2015-12-24	$21.05	$22.59	$21.05	$21.73	$21.73	101,990
2015-12-23	$20.75	$21.35	$20.59	$20.93	$20.93	44,641
2015-12-22	$20.97	$20.97	$20.41	$20.72	$20.72	73,161
2015-12-21	$20.95	$21.36	$20.73	$20.93	$20.93	75,424
2015-12-18	$21.32	$21.75	$20.63	$20.94	$20.94	90,177
2015-12-17	$21.96	$22.64	$21.30	$21.45	$21.45	109,578
2015-12-16	$20.85	$21.87	$20.20	$21.80	$21.80	79,671
2015-12-15	$20.54	$21.58	$20.54	$21.07	$21.07	138,806
2015-12-14	$21.32	$21.89	$20.40	$20.60	$20.60	194,020
2015-12-11	$23.05	$23.23	$21.03	$21.43	$21.43	235,066
2015-12-10	$23.21	$23.75	$22.99	$23.42	$23.42	63,718
2015-12-09	$23.60	$24.01	$23.05	$23.20	$23.20	84,353
2015-12-08	$23.19	$23.71	$23.00	$23.60	$23.60	108,892
2015-12-07	$24.50	$24.60	$23.28	$23.50	$23.50	140,975
2015-12-04	$22.92	$24.44	$22.92	$24.33	$24.33	114,774
2015-12-03	$23.96	$24.08	$22.75	$23.12	$23.12	169,745
2015-12-02	$24.99	$24.99	$23.80	$24.07	$24.07	163,010
2015-12-01	$24.70	$24.82	$24.15	$24.57	$24.57	149,112
2015-11-30	$24.15	$25.00	$23.80	$24.57	$24.57	263,775
2015-11-27	$23.96	$24.28	$23.82	$24.22	$24.22	75,853
2015-11-25	$23.25	$23.82	$23.19	$23.82	$23.82	153,060
2015-11-24	$22.92	$23.65	$22.62	$23.21	$23.21	184,449
2015-11-23	$23.28	$23.30	$22.83	$23.03	$23.03	154,564
2015-11-20	$23.30	$23.50	$22.27	$22.76	$22.76	158,704
2015-11-19	$21.81	$23.57	$21.62	$22.83	$22.83	329,376
2015-11-18	$21.31	$21.94	$20.67	$21.86	$21.86	189,389
2015-11-17	$20.54	$21.50	$20.41	$20.85	$20.85	135,806
2015-11-16	$19.80	$20.45	$19.76	$20.41	$20.41	121,715
2015-11-13	$21.64	$21.88	$20.00	$20.12	$20.12	168,442
2015-11-12	$21.52	$22.28	$21.06	$22.14	$22.14	211,002
2015-11-11	$20.67	$22.07	$20.21	$21.60	$21.60	328,297
2015-11-10	$20.33	$20.91	$19.92	$20.58	$20.58	192,476
2015-11-09	$21.20	$21.54	$19.78	$20.64	$20.64	215,006
2015-11-06	$19.60	$22.80	$19.52	$21.07	$21.07	444,688
2015-11-05	$19.30	$19.47	$18.65	$19.14	$19.14	154,418
2015-11-04	$19.03	$19.44	$18.76	$19.19	$19.19	85,305
2015-11-03	$18.84	$19.19	$18.14	$18.91	$18.91	109,499
2015-11-02	$18.48	$18.97	$18.19	$18.78	$18.78	190,228
2015-10-30	$18.97	$19.28	$18.30	$18.62	$18.62	188,728
2015-10-29	$20.06	$20.21	$18.83	$18.94	$18.94	149,605
2015-10-28	$19.45	$20.59	$18.45	$20.16	$20.16	147,736
2015-10-27	$18.96	$19.99	$18.82	$19.09	$19.09	285,083
2015-10-26	$20.18	$20.86	$19.08	$19.39	$19.39	190,744
2015-10-23	$21.64	$21.88	$18.83	$20.15	$20.15	454,379
2015-10-22	$21.65	$22.12	$21.00	$21.24	$21.24	127,861
2015-10-21	$22.22	$22.22	$21.29	$21.63	$21.63	141,043
2015-10-20	$24.25	$24.37	$21.39	$21.97	$21.97	222,736
2015-10-19	$22.72	$25.00	$22.00	$24.32	$24.32	525,761
2015-10-16	$20.29	$22.77	$20.05	$22.23	$22.23	417,922
2015-10-15	$20.63	$20.98	$20.05	$20.40	$20.40	128,387
2015-10-14	$21.21	$21.40	$20.41	$20.52	$20.52	86,026
2015-10-13	$21.43	$22.10	$21.00	$21.03	$21.03	125,906
2015-10-12	$21.02	$21.77	$20.46	$21.59	$21.59	133,641
2015-10-09	$20.99	$21.58	$20.68	$21.00	$21.00	191,723
2015-10-08	$22.07	$22.29	$20.58	$21.08	$21.08	191,234
2015-10-07	$21.77	$22.44	$20.21	$22.18	$22.18	350,610
2015-10-06	$20.26	$22.14	$20.26	$21.50	$21.50	255,223
2015-10-05	$19.45	$20.61	$18.58	$20.20	$20.20	372,378
2015-10-02	$16.31	$19.31	$16.31	$19.11	$19.11	338,163
2015-10-01	$16.72	$17.75	$16.12	$16.30	$16.30	118,517
2015-09-30	$15.73	$16.90	$15.62	$16.77	$16.77	154,296
2015-09-29	$15.68	$15.88	$15.42	$15.60	$15.60	91,896
2015-09-28	$16.17	$16.39	$15.23	$15.66	$15.66	183,834
2015-09-25	$16.58	$17.03	$16.21	$16.30	$16.30	118,273
2015-09-24	$16.80	$16.87	$16.14	$16.52	$16.52	125,689
2015-09-23	$17.18	$17.18	$16.29	$16.98	$16.98	136,871
2015-09-22	$17.83	$17.98	$17.00	$17.11	$17.11	141,620
2015-09-21	$18.08	$18.19	$17.71	$17.97	$17.97	125,716
2015-09-18	$18.10	$19.14	$18.01	$18.05	$18.05	170,600
2015-09-17	$18.10	$19.05	$18.09	$18.36	$18.36	202,135
2015-09-16	$17.76	$18.65	$17.66	$18.15	$18.15	100,753
2015-09-15	$17.85	$17.94	$17.55	$17.76	$17.76	52,622
2015-09-14	$18.06	$18.20	$17.64	$17.82	$17.82	45,257
2015-09-11	$18.09	$18.48	$17.52	$18.07	$18.07	88,806
2015-09-10	$18.26	$18.42	$17.69	$18.03	$18.03	81,065
2015-09-09	$19.43	$19.56	$18.26	$18.36	$18.36	119,278
2015-09-08	$19.26	$19.37	$18.81	$19.19	$19.19	127,490
2015-09-04	$18.47	$19.11	$18.39	$18.98	$18.98	115,620
2015-09-03	$18.03	$18.71	$17.99	$18.67	$18.67	125,035

AutoWeb Inc (AUTO) News Headlines

EV Madness and the Chinese Menace

None

wsj.com March 1, 2024

Recent AutoWeb Inc (AUTO) News

Similar Companies to AutoWeb Inc (AUTO) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

AutoWeb Inc (AUTO) Exchange: NASDAQ