CarParts.com Inc (PRTS) Stock

Data as of April 26, 2024

$1.42 ($-0.10) -6.58%

CarParts.com Inc - Daily Information

Click for more stock information on CarParts.com Inc.

Daily Information	Data
Date	April 26, 2024
Open	$1.51
Previous Close	$1.42
High	$1.51
Low	$1.41
Adjusted Open	$1.51
Previous Adjusted Close	$1.42
Adjusted High	$1.51
Adjusted Low	$1.41

About CarParts.com Inc (PRTS)

CarParts.com Inc (PRTS) was founded in 1997 and is a leading online marketplace for automotive parts & Accessories. CarParts.com Inc (PRTS) has a network of over 200 warehouse locations across the US, Canada and Europe and offers a broad range of over 120,000 SKUs. CarParts.com Inc (PRTS) provides customers with a comprehensive eCommerce platform to easily access and purchase automotive parts. Since its inception, CarParts.com Inc (PRTS) has grown substantially, providing customers with a comprehensive selection of parts that meet or exceed their OEM quality standards and are backed by a manufacturer's warranty. CarParts.com Inc (PRTS) products are supported by expert customer service providing assistance via live chat, phone, and email. CarParts.com Inc (PRTS) is committed to offering the highest quality parts and products at the best prices with easy access to customers, and stellar customer service.

Invest in CarParts.com Inc (PRTS)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for CarParts.com Inc (PRTS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.51	$1.51	$1.41	$1.42	$1.42	644,197
2024-04-11	$1.51	$1.56	$1.46	$1.52	$1.52	573,083
2024-04-10	$1.55	$1.59	$1.49	$1.51	$1.51	963,366
2024-04-09	$1.59	$1.66	$1.57	$1.59	$1.59	1,079,864
2024-04-08	$1.62	$1.62	$1.57	$1.59	$1.59	640,841
2024-04-05	$1.58	$1.60	$1.55	$1.57	$1.57	503,746
2024-04-04	$1.62	$1.62	$1.56	$1.57	$1.57	483,895
2024-04-03	$1.57	$1.61	$1.55	$1.59	$1.59	505,845
2024-04-02	$1.58	$1.60	$1.56	$1.60	$1.60	486,762
2024-04-01	$1.65	$1.66	$1.58	$1.62	$1.62	412,961
2024-03-28	$1.64	$1.67	$1.62	$1.62	$1.62	582,997
2024-03-27	$1.66	$1.68	$1.62	$1.65	$1.65	518,629
2024-03-26	$1.61	$1.68	$1.60	$1.64	$1.64	492,139
2024-03-25	$1.64	$1.66	$1.60	$1.61	$1.61	753,699
2024-03-22	$1.64	$1.66	$1.62	$1.62	$1.62	524,211
2024-03-21	$1.70	$1.73	$1.63	$1.65	$1.65	841,922
2024-03-20	$1.60	$1.69	$1.57	$1.69	$1.69	812,731
2024-03-19	$1.67	$1.69	$1.58	$1.58	$1.58	1,060,310
2024-03-18	$1.81	$1.81	$1.64	$1.67	$1.67	1,088,587
2024-03-15	$1.73	$1.81	$1.71	$1.80	$1.80	1,071,367
2024-03-14	$1.73	$1.76	$1.71	$1.73	$1.73	790,805
2024-03-13	$1.80	$1.81	$1.70	$1.73	$1.73	1,399,735
2024-03-12	$1.92	$1.92	$1.73	$1.78	$1.78	2,351,976
2024-03-11	$1.96	$2.02	$1.87	$1.91	$1.91	994,430
2024-03-08	$2.33	$2.35	$1.87	$1.94	$1.94	3,076,867
2024-03-07	$2.41	$2.60	$2.35	$2.51	$2.51	1,848,907
2024-03-06	$2.49	$2.51	$2.37	$2.38	$2.38	958,506
2024-03-05	$2.50	$2.51	$2.39	$2.47	$2.47	626,663
2024-03-04	$2.56	$2.59	$2.48	$2.50	$2.50	455,189
2024-03-01	$2.53	$2.56	$2.50	$2.53	$2.53	562,149
2024-02-29	$2.59	$2.68	$2.54	$2.55	$2.55	376,601
2024-02-28	$2.56	$2.60	$2.51	$2.56	$2.56	315,069
2024-02-27	$2.60	$2.64	$2.58	$2.59	$2.59	522,390
2024-02-26	$2.55	$2.61	$2.55	$2.59	$2.59	394,919
2024-02-23	$2.53	$2.60	$2.53	$2.55	$2.55	324,474
2024-02-22	$2.56	$2.61	$2.48	$2.53	$2.53	669,672
2024-02-21	$2.61	$2.62	$2.52	$2.55	$2.55	300,984
2024-02-20	$2.70	$2.70	$2.58	$2.61	$2.61	472,194
2024-02-16	$2.80	$2.81	$2.72	$2.72	$2.72	535,677
2024-02-15	$2.66	$2.87	$2.65	$2.84	$2.84	605,246
2024-02-14	$2.55	$2.65	$2.54	$2.64	$2.64	719,451
2024-02-13	$2.57	$2.60	$2.49	$2.52	$2.52	670,942
2024-02-12	$2.50	$2.67	$2.49	$2.61	$2.61	1,319,044
2024-02-09	$2.51	$2.55	$2.45	$2.51	$2.51	1,640,848
2024-02-08	$2.66	$2.66	$2.47	$2.51	$2.51	1,024,069
2024-02-07	$2.68	$2.70	$2.63	$2.65	$2.65	307,397
2024-02-06	$2.63	$2.69	$2.59	$2.68	$2.68	262,323
2024-02-05	$2.73	$2.74	$2.62	$2.62	$2.62	311,467
2024-02-02	$2.75	$2.78	$2.63	$2.77	$2.77	347,057
2024-02-01	$2.71	$2.80	$2.67	$2.80	$2.80	453,596
2024-01-31	$2.84	$2.84	$2.68	$2.69	$2.69	488,006
2024-01-30	$2.90	$2.90	$2.81	$2.85	$2.85	359,800
2024-01-29	$2.90	$2.93	$2.88	$2.90	$2.90	553,923
2024-01-26	$2.90	$2.93	$2.85	$2.90	$2.90	311,746
2024-01-25	$2.97	$2.97	$2.89	$2.90	$2.90	579,118
2024-01-24	$3.02	$3.02	$2.91	$2.94	$2.94	574,467
2024-01-23	$2.98	$3.05	$2.98	$2.99	$2.99	453,363
2024-01-22	$2.87	$2.99	$2.87	$2.94	$2.94	407,901
2024-01-19	$2.90	$2.90	$2.80	$2.81	$2.81	425,850
2024-01-18	$2.90	$2.91	$2.81	$2.87	$2.87	317,468
2024-01-17	$2.88	$2.88	$2.74	$2.88	$2.88	355,182
2024-01-16	$3.06	$3.06	$2.91	$2.92	$2.92	429,988
2024-01-12	$3.14	$3.20	$3.02	$3.06	$3.06	347,539
2024-01-11	$3.12	$3.16	$2.99	$3.11	$3.11	346,778
2024-01-10	$3.06	$3.25	$3.01	$3.13	$3.13	737,544
2024-01-09	$3.03	$3.07	$3.00	$3.04	$3.04	395,043
2024-01-08	$2.96	$3.08	$2.91	$3.06	$3.06	788,978
2024-01-05	$3.00	$3.05	$2.95	$2.96	$2.96	556,134
2024-01-04	$3.15	$3.15	$3.04	$3.04	$3.04	283,955
2024-01-03	$3.21	$3.23	$3.11	$3.13	$3.13	372,724
2024-01-02	$3.16	$3.32	$3.12	$3.25	$3.25	811,079
2023-12-29	$3.32	$3.34	$3.14	$3.16	$3.16	439,855
2023-12-28	$3.34	$3.36	$3.28	$3.31	$3.31	281,640
2023-12-27	$3.40	$3.42	$3.34	$3.35	$3.35	423,556
2023-12-26	$3.39	$3.44	$3.39	$3.40	$3.40	601,389
2023-12-22	$3.43	$3.44	$3.39	$3.40	$3.40	662,491
2023-12-21	$3.39	$3.41	$3.38	$3.40	$3.40	457,278
2023-12-20	$3.37	$3.41	$3.33	$3.34	$3.34	448,405
2023-12-19	$3.35	$3.44	$3.33	$3.36	$3.36	517,349
2023-12-18	$3.39	$3.39	$3.30	$3.34	$3.34	232,646
2023-12-15	$3.50	$3.52	$3.31	$3.37	$3.37	602,715
2023-12-14	$3.47	$3.65	$3.45	$3.48	$3.48	581,772
2023-12-13	$3.16	$3.41	$3.11	$3.40	$3.40	471,898
2023-12-12	$3.18	$3.18	$3.10	$3.14	$3.14	286,575
2023-12-11	$3.20	$3.20	$3.14	$3.18	$3.18	229,093
2023-12-08	$3.16	$3.21	$3.15	$3.18	$3.18	232,353
2023-12-07	$3.22	$3.22	$3.13	$3.16	$3.16	187,083
2023-12-06	$3.24	$3.33	$3.18	$3.21	$3.21	404,872
2023-12-05	$3.25	$3.30	$3.18	$3.21	$3.21	281,063
2023-12-04	$3.25	$3.38	$3.22	$3.25	$3.25	337,268
2023-12-01	$3.04	$3.24	$3.03	$3.22	$3.22	427,149
2023-11-30	$3.15	$3.15	$3.05	$3.06	$3.06	230,256
2023-11-29	$3.14	$3.22	$3.09	$3.14	$3.14	315,325
2023-11-28	$3.09	$3.15	$3.04	$3.13	$3.13	175,238
2023-11-27	$3.16	$3.19	$3.10	$3.11	$3.11	341,060
2023-11-24	$3.20	$3.23	$3.16	$3.20	$3.20	80,004
2023-11-22	$3.17	$3.21	$3.13	$3.19	$3.19	228,689
2023-11-21	$3.27	$3.27	$3.12	$3.12	$3.12	260,326
2023-11-20	$3.17	$3.31	$3.15	$3.27	$3.27	569,344
2023-11-17	$3.10	$3.21	$3.05	$3.17	$3.17	594,362
2023-11-16	$3.27	$3.27	$3.05	$3.08	$3.08	427,580
2023-11-15	$3.39	$3.46	$3.27	$3.28	$3.28	463,205
2023-11-14	$3.12	$3.39	$3.10	$3.38	$3.38	854,176
2023-11-13	$3.09	$3.09	$3.04	$3.04	$3.04	279,276
2023-11-10	$3.07	$3.14	$3.03	$3.08	$3.08	451,418
2023-11-09	$3.06	$3.08	$3.01	$3.04	$3.04	659,774
2023-11-08	$3.09	$3.10	$3.00	$3.03	$3.03	549,052
2023-11-07	$3.08	$3.10	$3.02	$3.08	$3.08	333,399
2023-11-06	$3.15	$3.15	$3.03	$3.06	$3.06	536,490
2023-11-03	$3.15	$3.24	$3.11	$3.13	$3.13	465,736
2023-11-02	$2.98	$3.08	$2.96	$3.06	$3.06	664,389
2023-11-01	$2.80	$2.98	$2.80	$2.95	$2.95	817,713
2023-10-31	$3.10	$3.13	$2.50	$2.83	$2.83	2,382,795
2023-10-30	$3.48	$3.51	$3.35	$3.35	$3.35	681,618
2023-10-27	$3.35	$3.51	$3.33	$3.44	$3.44	289,290
2023-10-26	$3.38	$3.43	$3.34	$3.35	$3.35	370,517
2023-10-25	$3.51	$3.51	$3.36	$3.38	$3.38	273,549
2023-10-24	$3.46	$3.59	$3.46	$3.55	$3.55	473,157
2023-10-23	$3.50	$3.53	$3.34	$3.41	$3.41	904,027
2023-10-20	$3.63	$3.66	$3.50	$3.51	$3.51	626,161
2023-10-19	$3.59	$3.66	$3.43	$3.63	$3.63	583,000
2023-10-18	$3.91	$3.91	$3.58	$3.59	$3.59	931,217
2023-10-17	$3.74	$4.01	$3.71	$3.91	$3.91	2,412,720
2023-10-16	$3.84	$3.89	$3.75	$3.75	$3.75	500,732
2023-10-13	$3.85	$3.85	$3.76	$3.82	$3.82	350,941
2023-10-12	$4.04	$4.04	$3.82	$3.82	$3.82	475,276
2023-10-11	$4.12	$4.17	$4.01	$4.05	$4.05	319,963
2023-10-10	$3.99	$4.14	$3.97	$4.11	$4.11	547,484
2023-10-09	$3.91	$3.99	$3.82	$3.98	$3.98	585,010
2023-10-06	$3.91	$4.02	$3.88	$3.96	$3.96	399,752
2023-10-05	$3.97	$3.97	$3.83	$3.94	$3.94	386,472
2023-10-04	$3.91	$4.04	$3.88	$3.96	$3.96	237,467
2023-10-03	$4.08	$4.11	$3.90	$3.90	$3.90	276,740
2023-10-02	$4.10	$4.11	$4.04	$4.11	$4.11	274,996
2023-09-29	$4.13	$4.14	$4.08	$4.12	$4.12	215,778
2023-09-28	$4.18	$4.19	$4.00	$4.08	$4.08	299,308
2023-09-27	$4.11	$4.21	$4.09	$4.16	$4.16	324,635
2023-09-26	$4.02	$4.13	$4.02	$4.09	$4.09	367,083
2023-09-25	$4.00	$4.12	$3.98	$4.08	$4.08	216,497
2023-09-22	$4.12	$4.12	$4.00	$4.02	$4.02	278,559
2023-09-21	$4.16	$4.20	$4.08	$4.09	$4.09	336,663
2023-09-20	$4.02	$4.26	$4.02	$4.21	$4.21	632,352
2023-09-19	$3.99	$4.00	$3.80	$4.00	$4.00	698,750
2023-09-18	$4.11	$4.11	$3.93	$3.95	$3.95	556,081
2023-09-15	$4.18	$4.20	$4.11	$4.12	$4.12	542,110
2023-09-14	$4.24	$4.27	$4.15	$4.18	$4.18	384,207
2023-09-13	$4.23	$4.27	$4.13	$4.23	$4.23	372,692
2023-09-12	$4.33	$4.33	$4.15	$4.22	$4.22	410,288
2023-09-11	$4.53	$4.54	$4.30	$4.33	$4.33	357,066
2023-09-08	$4.59	$4.67	$4.50	$4.50	$4.50	255,051
2023-09-07	$4.60	$4.67	$4.54	$4.59	$4.59	610,992
2023-09-06	$4.71	$4.73	$4.63	$4.66	$4.66	359,340
2023-09-05	$4.77	$4.81	$4.62	$4.73	$4.73	404,998
2023-09-01	$4.84	$4.87	$4.72	$4.79	$4.79	509,248
2023-08-31	$4.91	$5.00	$4.83	$4.83	$4.83	455,193
2023-08-30	$4.81	$5.00	$4.81	$4.94	$4.94	552,699
2023-08-29	$4.76	$4.96	$4.68	$4.81	$4.81	621,268
2023-08-28	$4.44	$4.82	$4.44	$4.77	$4.77	796,888
2023-08-25	$4.40	$4.48	$4.38	$4.45	$4.45	243,502
2023-08-24	$4.44	$4.50	$4.39	$4.40	$4.40	365,854
2023-08-23	$4.30	$4.47	$4.28	$4.45	$4.45	538,134
2023-08-22	$4.24	$4.34	$4.19	$4.31	$4.31	469,881
2023-08-21	$4.18	$4.27	$4.18	$4.24	$4.24	472,185
2023-08-18	$4.05	$4.19	$4.05	$4.17	$4.17	475,381
2023-08-17	$4.16	$4.19	$4.09	$4.11	$4.11	539,156
2023-08-16	$4.23	$4.23	$4.16	$4.17	$4.17	444,306
2023-08-15	$4.17	$4.28	$4.12	$4.24	$4.24	747,141
2023-08-14	$4.24	$4.30	$4.19	$4.21	$4.21	699,128
2023-08-11	$4.32	$4.38	$4.20	$4.23	$4.23	801,864
2023-08-10	$4.31	$4.47	$4.28	$4.32	$4.32	1,052,247
2023-08-09	$4.24	$4.49	$4.23	$4.28	$4.28	1,285,341
2023-08-08	$4.32	$4.32	$4.14	$4.20	$4.20	1,125,253
2023-08-07	$4.28	$4.53	$4.27	$4.29	$4.29	1,227,552
2023-08-04	$4.43	$4.55	$4.36	$4.49	$4.49	987,326
2023-08-03	$4.42	$4.54	$4.27	$4.41	$4.41	1,112,822
2023-08-02	$4.80	$4.82	$4.07	$4.47	$4.47	2,102,670
2023-08-01	$5.05	$5.10	$4.93	$4.99	$4.99	663,802
2023-07-31	$4.98	$5.10	$4.95	$5.02	$5.02	930,460
2023-07-28	$4.90	$4.98	$4.87	$4.95	$4.95	408,099
2023-07-27	$5.06	$5.06	$4.81	$4.84	$4.84	555,137
2023-07-26	$4.94	$5.06	$4.88	$5.03	$5.03	758,779
2023-07-25	$4.83	$5.16	$4.83	$4.94	$4.94	754,762
2023-07-24	$4.56	$4.92	$4.52	$4.86	$4.86	793,838
2023-07-21	$4.67	$4.72	$4.53	$4.58	$4.58	435,287
2023-07-20	$4.68	$4.73	$4.56	$4.64	$4.64	795,223
2023-07-19	$4.50	$4.94	$4.50	$4.73	$4.73	921,550
2023-07-18	$4.47	$4.58	$4.41	$4.47	$4.47	510,779
2023-07-17	$4.68	$4.68	$4.46	$4.49	$4.49	552,082
2023-07-14	$4.64	$4.68	$4.50	$4.52	$4.52	597,235
2023-07-13	$4.71	$4.71	$4.55	$4.65	$4.65	514,358
2023-07-12	$4.53	$4.76	$4.51	$4.66	$4.66	1,101,499
2023-07-11	$4.31	$4.49	$4.29	$4.47	$4.47	680,006
2023-07-10	$4.36	$4.36	$4.26	$4.27	$4.27	484,192
2023-07-07	$4.21	$4.43	$4.15	$4.35	$4.35	875,534
2023-07-06	$4.25	$4.32	$4.13	$4.23	$4.23	579,257
2023-07-05	$4.21	$4.32	$4.12	$4.29	$4.29	1,511,478
2023-07-03	$4.25	$4.36	$4.19	$4.21	$4.21	691,070
2023-06-30	$4.40	$4.40	$4.23	$4.25	$4.25	431,730
2023-06-29	$4.34	$4.40	$4.32	$4.39	$4.39	361,891
2023-06-28	$4.21	$4.34	$4.20	$4.32	$4.32	624,464
2023-06-27	$4.08	$4.26	$4.06	$4.23	$4.23	648,115
2023-06-26	$4.13	$4.19	$4.06	$4.07	$4.07	488,292
2023-06-23	$3.95	$4.28	$3.95	$4.15	$4.15	1,427,116
2023-06-22	$4.01	$4.07	$3.94	$3.99	$3.99	472,698
2023-06-21	$4.03	$4.08	$3.98	$4.02	$4.02	498,867
2023-06-20	$4.15	$4.18	$4.02	$4.06	$4.06	340,913
2023-06-16	$4.15	$4.19	$4.09	$4.12	$4.12	695,481
2023-06-15	$4.01	$4.16	$4.00	$4.09	$4.09	701,605
2023-06-14	$3.92	$4.05	$3.90	$4.00	$4.00	941,680
2023-06-13	$3.95	$4.02	$3.88	$3.88	$3.88	727,921
2023-06-12	$3.87	$3.93	$3.83	$3.88	$3.88	493,960
2023-06-09	$4.06	$4.08	$3.82	$3.85	$3.85	623,848
2023-06-08	$4.07	$4.13	$4.00	$4.06	$4.06	632,604
2023-06-07	$4.20	$4.32	$4.03	$4.04	$4.04	765,573
2023-06-06	$4.20	$4.33	$4.17	$4.21	$4.21	800,823
2023-06-05	$4.25	$4.35	$4.19	$4.23	$4.23	693,338
2023-06-02	$4.23	$4.32	$4.23	$4.24	$4.24	367,045
2023-06-01	$4.18	$4.29	$4.14	$4.21	$4.21	569,825
2023-05-31	$4.21	$4.25	$4.15	$4.17	$4.17	1,245,355
2023-05-30	$4.30	$4.34	$4.17	$4.26	$4.26	593,029
2023-05-26	$4.18	$4.25	$3.99	$4.23	$4.23	855,786
2023-05-25	$4.28	$4.30	$4.18	$4.19	$4.19	375,396
2023-05-24	$4.26	$4.33	$4.23	$4.28	$4.28	373,089
2023-05-23	$4.23	$4.44	$4.23	$4.26	$4.26	469,936
2023-05-22	$4.22	$4.28	$4.17	$4.23	$4.23	723,865
2023-05-19	$4.39	$4.41	$4.16	$4.20	$4.20	516,748
2023-05-18	$4.44	$4.45	$4.31	$4.34	$4.34	598,810
2023-05-17	$4.24	$4.48	$4.24	$4.45	$4.45	554,895
2023-05-16	$4.31	$4.38	$4.21	$4.23	$4.23	778,503
2023-05-15	$4.46	$4.51	$4.30	$4.37	$4.37	520,682
2023-05-12	$4.49	$4.51	$4.31	$4.41	$4.41	617,038
2023-05-11	$4.58	$4.63	$4.41	$4.49	$4.49	578,227
2023-05-10	$4.54	$4.75	$4.49	$4.60	$4.60	722,708
2023-05-09	$4.59	$4.66	$4.44	$4.48	$4.48	757,456
2023-05-08	$4.50	$4.60	$4.45	$4.60	$4.60	550,837
2023-05-05	$4.32	$4.62	$4.32	$4.49	$4.49	774,679
2023-05-04	$4.16	$4.41	$4.07	$4.28	$4.28	1,614,521
2023-05-03	$4.43	$4.79	$4.04	$4.20	$4.20	2,722,306
2023-05-02	$4.63	$4.64	$4.47	$4.55	$4.55	688,980
2023-05-01	$4.78	$4.78	$4.61	$4.65	$4.65	545,878
2023-04-28	$4.70	$4.78	$4.67	$4.74	$4.74	500,171
2023-04-27	$4.76	$4.82	$4.69	$4.71	$4.71	490,645
2023-04-26	$4.82	$4.87	$4.72	$4.74	$4.74	417,638
2023-04-25	$4.90	$4.93	$4.81	$4.81	$4.81	449,456
2023-04-24	$4.96	$5.08	$4.90	$4.93	$4.93	321,753
2023-04-21	$4.91	$5.05	$4.91	$4.98	$4.98	544,967
2023-04-20	$5.01	$5.17	$4.89	$4.91	$4.91	656,861
2023-04-19	$5.08	$5.15	$4.99	$5.09	$5.09	396,884
2023-04-18	$5.29	$5.30	$5.04	$5.13	$5.13	609,583
2023-04-17	$5.12	$5.30	$5.08	$5.26	$5.26	618,107
2023-04-14	$5.01	$5.06	$4.90	$5.05	$5.05	706,695
2023-04-13	$4.97	$5.01	$4.86	$4.98	$4.98	453,545
2023-04-12	$5.17	$5.24	$4.92	$4.93	$4.93	396,489
2023-04-11	$5.05	$5.13	$5.00	$5.11	$5.11	579,933
2023-04-10	$4.91	$5.05	$4.90	$5.05	$5.05	583,056
2023-04-06	$4.95	$5.05	$4.87	$4.96	$4.96	544,566
2023-04-05	$5.16	$5.16	$4.93	$4.97	$4.97	556,087
2023-04-04	$5.33	$5.43	$5.13	$5.21	$5.21	476,406
2023-04-03	$5.34	$5.40	$5.18	$5.32	$5.32	618,333
2023-03-31	$5.24	$5.41	$5.18	$5.34	$5.34	928,180
2023-03-30	$5.18	$5.28	$5.16	$5.19	$5.19	511,746
2023-03-29	$5.08	$5.15	$5.01	$5.12	$5.12	533,376
2023-03-28	$4.97	$5.12	$4.94	$5.04	$5.04	959,281
2023-03-27	$5.39	$5.39	$4.98	$4.99	$4.99	870,424
2023-03-24	$5.32	$5.33	$5.24	$5.29	$5.29	620,265
2023-03-23	$5.45	$5.52	$5.34	$5.38	$5.38	586,623
2023-03-22	$5.50	$5.53	$5.39	$5.39	$5.39	545,883
2023-03-21	$5.36	$5.52	$5.30	$5.51	$5.51	482,438
2023-03-20	$5.40	$5.43	$5.23	$5.28	$5.28	585,564
2023-03-17	$5.49	$5.52	$5.28	$5.42	$5.42	739,187
2023-03-16	$5.32	$5.73	$5.31	$5.53	$5.53	911,847
2023-03-15	$5.58	$5.65	$5.19	$5.30	$5.30	1,672,159
2023-03-14	$5.91	$5.97	$5.67	$5.72	$5.72	743,558
2023-03-13	$5.71	$5.80	$5.61	$5.76	$5.76	783,318
2023-03-10	$6.08	$6.12	$5.70	$5.78	$5.78	658,707
2023-03-09	$6.17	$6.30	$6.04	$6.10	$6.10	784,792
2023-03-08	$6.27	$6.27	$5.42	$6.24	$6.24	1,939,732
2023-03-07	$6.34	$6.45	$6.06	$6.11	$6.11	1,147,920
2023-03-06	$6.64	$6.64	$6.22	$6.35	$6.35	829,785
2023-03-03	$6.42	$6.57	$6.33	$6.55	$6.55	751,449
2023-03-02	$6.16	$6.44	$6.16	$6.36	$6.36	474,000
2023-03-01	$6.24	$6.33	$6.14	$6.26	$6.26	676,528
2023-02-28	$6.15	$6.47	$6.15	$6.27	$6.27	861,739
2023-02-27	$6.21	$6.31	$6.13	$6.17	$6.17	452,217
2023-02-24	$6.22	$6.27	$6.07	$6.15	$6.15	372,376
2023-02-23	$6.64	$6.66	$6.20	$6.33	$6.33	521,587
2023-02-22	$6.38	$6.52	$6.20	$6.42	$6.42	721,816
2023-02-21	$6.66	$6.74	$6.36	$6.38	$6.38	648,664
2023-02-17	$7.07	$7.07	$6.73	$6.81	$6.81	762,596
2023-02-16	$7.18	$7.21	$7.01	$7.01	$7.01	548,747
2023-02-15	$7.03	$7.27	$6.89	$7.26	$7.26	614,616
2023-02-14	$7.05	$7.42	$6.97	$7.05	$7.05	807,209
2023-02-13	$6.84	$7.20	$6.70	$7.10	$7.10	942,714
2023-02-10	$6.80	$6.86	$6.51	$6.85	$6.85	1,643,316
2023-02-09	$6.69	$6.91	$6.69	$6.86	$6.86	639,609
2023-02-08	$6.72	$6.92	$6.55	$6.63	$6.63	525,742
2023-02-07	$6.61	$6.71	$6.35	$6.70	$6.70	747,840
2023-02-06	$6.95	$6.99	$6.59	$6.60	$6.60	692,309
2023-02-03	$7.10	$7.36	$6.89	$7.04	$7.04	527,341
2023-02-02	$7.15	$7.44	$7.04	$7.25	$7.25	1,035,563
2023-02-01	$6.82	$7.06	$6.68	$7.00	$7.00	611,929
2023-01-31	$6.85	$7.00	$6.75	$6.82	$6.82	605,559
2023-01-30	$7.00	$7.04	$6.83	$6.83	$6.83	449,454
2023-01-27	$6.57	$7.14	$6.51	$7.06	$7.06	775,454
2023-01-26	$6.99	$7.02	$6.57	$6.61	$6.61	718,329
2023-01-25	$6.94	$6.97	$6.71	$6.90	$6.90	563,921
2023-01-24	$6.85	$7.12	$6.80	$7.04	$7.04	672,243
2023-01-23	$6.67	$6.94	$6.60	$6.86	$6.86	708,582
2023-01-20	$6.69	$6.81	$6.52	$6.63	$6.63	453,032
2023-01-19	$6.80	$6.85	$6.59	$6.62	$6.62	638,402
2023-01-18	$6.86	$7.17	$6.86	$6.87	$6.87	1,009,886
2023-01-17	$7.05	$7.35	$6.79	$6.80	$6.80	798,419
2023-01-13	$6.82	$7.11	$6.79	$7.03	$7.03	674,560
2023-01-12	$6.86	$7.04	$6.61	$6.95	$6.95	811,584
2023-01-11	$6.95	$7.01	$6.70	$6.81	$6.81	1,091,166
2023-01-10	$6.67	$7.03	$6.65	$6.91	$6.91	1,246,254
2023-01-09	$6.61	$6.84	$6.55	$6.73	$6.73	694,196
2023-01-06	$6.43	$6.55	$6.33	$6.51	$6.51	582,909
2023-01-05	$6.29	$6.50	$6.17	$6.40	$6.40	523,265
2023-01-04	$6.33	$6.40	$6.21	$6.30	$6.30	614,824
2023-01-03	$6.37	$6.51	$6.24	$6.26	$6.26	647,986
2022-12-30	$5.82	$6.29	$5.75	$6.26	$6.26	706,264
2022-12-29	$5.76	$6.00	$5.61	$5.94	$5.94	764,651
2022-12-28	$5.70	$5.90	$5.58	$5.67	$5.67	641,208
2022-12-27	$5.84	$5.85	$5.65	$5.72	$5.72	485,607
2022-12-23	$6.07	$6.08	$5.73	$5.87	$5.87	660,941
2022-12-22	$6.23	$6.23	$5.77	$6.01	$6.01	953,173
2022-12-21	$6.20	$6.47	$6.10	$6.32	$6.32	979,799
2022-12-20	$6.25	$6.55	$6.10	$6.13	$6.13	928,291
2022-12-19	$6.85	$6.85	$6.27	$6.32	$6.32	1,180,372
2022-12-16	$6.40	$6.82	$6.33	$6.78	$6.78	2,856,693
2022-12-15	$6.17	$6.66	$6.16	$6.39	$6.39	1,395,402
2022-12-14	$6.18	$6.28	$6.00	$6.07	$6.07	991,979
2022-12-13	$6.24	$6.38	$6.02	$6.19	$6.19	1,124,442
2022-12-12	$6.09	$6.13	$5.78	$5.89	$5.89	1,066,575
2022-12-09	$6.11	$6.34	$6.01	$6.10	$6.10	1,662,791
2022-12-08	$5.74	$6.13	$5.60	$6.12	$6.12	1,067,218
2022-12-07	$5.22	$6.05	$5.17	$5.70	$5.70	1,613,673
2022-12-06	$5.33	$5.36	$5.15	$5.26	$5.26	817,682
2022-12-05	$5.40	$5.52	$5.26	$5.30	$5.30	657,488
2022-12-02	$5.26	$5.59	$5.19	$5.45	$5.45	1,138,821
2022-12-01	$5.47	$5.63	$5.32	$5.37	$5.37	861,697
2022-11-30	$5.29	$5.43	$5.07	$5.42	$5.42	870,389
2022-11-29	$5.33	$5.33	$5.21	$5.24	$5.24	522,661
2022-11-28	$5.28	$5.41	$5.24	$5.29	$5.29	631,835
2022-11-25	$5.25	$5.36	$5.24	$5.34	$5.34	262,611
2022-11-23	$5.30	$5.39	$5.25	$5.27	$5.27	549,554
2022-11-22	$5.12	$5.32	$5.07	$5.26	$5.26	658,821
2022-11-21	$5.31	$5.35	$5.04	$5.12	$5.12	801,080
2022-11-18	$5.44	$5.46	$5.25	$5.32	$5.32	630,127
2022-11-17	$5.37	$5.54	$5.27	$5.32	$5.32	879,117
2022-11-16	$5.53	$5.65	$5.45	$5.54	$5.54	1,472,067
2022-11-15	$5.21	$5.67	$5.17	$5.52	$5.52	1,529,590
2022-11-14	$5.19	$5.27	$4.97	$4.97	$4.97	1,290,613
2022-11-11	$4.75	$5.34	$4.68	$5.22	$5.22	1,945,593
2022-11-10	$4.82	$5.40	$4.55	$4.75	$4.75	4,273,346
2022-11-09	$4.07	$4.17	$3.92	$4.03	$4.03	2,432,306
2022-11-08	$4.53	$4.53	$4.06	$4.15	$4.15	2,082,009
2022-11-07	$4.56	$4.56	$4.32	$4.48	$4.48	1,001,016
2022-11-04	$4.63	$4.70	$4.39	$4.57	$4.57	759,072
2022-11-03	$4.35	$4.77	$4.34	$4.52	$4.52	944,962
2022-11-02	$4.64	$4.77	$4.42	$4.43	$4.43	842,115
2022-11-01	$4.79	$4.85	$4.64	$4.66	$4.66	478,772
2022-10-31	$4.67	$4.81	$4.64	$4.68	$4.68	492,390
2022-10-28	$4.67	$4.71	$4.47	$4.68	$4.68	682,097
2022-10-27	$4.81	$4.81	$4.61	$4.69	$4.69	482,571
2022-10-26	$4.81	$4.95	$4.73	$4.77	$4.77	498,945
2022-10-25	$4.73	$4.98	$4.73	$4.88	$4.88	761,527
2022-10-24	$4.60	$4.77	$4.42	$4.74	$4.74	647,170
2022-10-21	$4.47	$4.58	$4.32	$4.56	$4.56	629,486
2022-10-20	$4.50	$4.73	$4.48	$4.49	$4.49	543,708
2022-10-19	$4.86	$4.87	$4.40	$4.50	$4.50	876,774
2022-10-18	$4.55	$4.91	$4.53	$4.91	$4.91	2,801,083
2022-10-17	$4.50	$4.61	$4.33	$4.35	$4.35	1,158,884
2022-10-14	$4.70	$4.86	$4.35	$4.36	$4.36	842,974
2022-10-13	$4.72	$4.88	$4.60	$4.75	$4.75	986,448
2022-10-12	$4.89	$4.98	$4.78	$4.91	$4.91	633,844
2022-10-11	$4.80	$5.07	$4.63	$4.88	$4.88	710,745
2022-10-10	$4.76	$4.93	$4.63	$4.86	$4.86	706,619
2022-10-07	$4.94	$5.00	$4.66	$4.74	$4.74	812,719
2022-10-06	$5.25	$5.28	$4.98	$5.05	$5.05	993,981
2022-10-05	$5.24	$5.30	$5.02	$5.25	$5.25	807,411
2022-10-04	$5.46	$5.61	$5.29	$5.34	$5.34	814,130
2022-10-03	$5.25	$5.39	$4.98	$5.26	$5.26	1,457,685
2022-09-30	$5.28	$5.44	$5.16	$5.17	$5.17	1,272,840
2022-09-29	$5.42	$5.48	$5.25	$5.34	$5.34	1,103,993
2022-09-28	$5.59	$5.72	$5.42	$5.55	$5.55	1,116,417
2022-09-27	$5.44	$5.75	$5.41	$5.60	$5.60	651,857
2022-09-26	$5.36	$5.67	$5.31	$5.38	$5.38	641,528
2022-09-23	$5.30	$5.45	$5.20	$5.41	$5.41	1,160,992
2022-09-22	$5.57	$5.57	$5.25	$5.39	$5.39	911,383
2022-09-21	$5.76	$5.78	$5.57	$5.58	$5.58	895,582
2022-09-20	$5.65	$5.76	$5.54	$5.74	$5.74	839,403
2022-09-19	$5.60	$5.81	$5.46	$5.75	$5.75	835,684
2022-09-16	$6.01	$6.01	$5.56	$5.69	$5.69	912,990
2022-09-15	$6.12	$6.31	$6.01	$6.02	$6.02	626,802
2022-09-14	$6.32	$6.38	$6.17	$6.18	$6.18	607,387
2022-09-13	$6.51	$6.66	$6.34	$6.35	$6.35	804,512
2022-09-12	$6.77	$7.00	$6.73	$6.94	$6.94	562,892
2022-09-09	$6.40	$6.75	$6.38	$6.72	$6.72	665,063
2022-09-08	$6.30	$6.42	$6.25	$6.30	$6.30	407,976
2022-09-07	$6.28	$6.48	$6.17	$6.43	$6.43	725,390
2022-09-06	$6.33	$6.36	$6.06	$6.28	$6.28	588,356
2022-09-02	$6.45	$6.45	$6.14	$6.34	$6.34	598,415
2022-09-01	$6.32	$6.39	$6.16	$6.37	$6.37	623,943
2022-08-31	$6.44	$6.70	$6.43	$6.48	$6.48	1,004,866
2022-08-30	$7.07	$7.10	$6.30	$6.38	$6.38	1,428,651
2022-08-29	$6.90	$7.02	$6.78	$6.94	$6.94	1,083,958
2022-08-26	$7.48	$7.54	$6.98	$6.99	$6.99	768,454
2022-08-25	$7.65	$7.79	$7.39	$7.48	$7.48	695,675
2022-08-24	$7.36	$7.68	$7.25	$7.53	$7.53	992,001
2022-08-23	$7.50	$7.60	$7.39	$7.41	$7.41	538,861
2022-08-22	$8.02	$8.10	$7.35	$7.47	$7.47	870,372
2022-08-19	$8.32	$8.42	$8.10	$8.16	$8.16	597,966
2022-08-18	$8.50	$8.54	$8.13	$8.50	$8.50	724,844
2022-08-17	$8.90	$8.93	$8.55	$8.60	$8.60	442,998
2022-08-16	$8.88	$9.24	$8.80	$9.04	$9.04	633,415
2022-08-15	$9.07	$9.17	$8.84	$8.99	$8.99	401,207
2022-08-12	$8.76	$9.09	$8.58	$9.09	$9.09	468,508
2022-08-11	$9.04	$9.24	$8.61	$8.64	$8.64	578,000
2022-08-10	$8.84	$9.04	$8.74	$8.94	$8.94	704,661
2022-08-09	$8.83	$8.85	$8.39	$8.43	$8.43	522,727
2022-08-08	$8.50	$9.21	$8.50	$8.97	$8.97	1,294,674
2022-08-05	$8.33	$8.45	$7.92	$8.38	$8.38	936,806
2022-08-04	$8.53	$9.22	$8.51	$8.54	$8.54	623,636
2022-08-03	$9.20	$9.24	$8.25	$8.54	$8.54	2,083,903
2022-08-02	$7.90	$8.74	$7.76	$8.59	$8.59	1,854,680
2022-08-01	$7.93	$8.32	$7.67	$8.08	$8.08	734,237
2022-07-29	$7.84	$8.03	$7.68	$7.98	$7.98	541,233
2022-07-28	$7.86	$8.02	$7.59	$7.87	$7.87	514,814
2022-07-27	$7.39	$7.88	$7.09	$7.83	$7.83	711,971
2022-07-26	$7.82	$7.83	$7.22	$7.27	$7.27	513,013
2022-07-25	$8.36	$8.39	$7.93	$7.99	$7.99	563,323
2022-07-22	$8.76	$8.92	$8.19	$8.36	$8.36	382,538
2022-07-21	$8.28	$8.75	$8.28	$8.75	$8.75	494,371
2022-07-20	$8.01	$8.59	$7.99	$8.39	$8.39	1,178,305
2022-07-19	$7.67	$8.03	$7.55	$7.96	$7.96	636,417
2022-07-18	$7.92	$8.07	$7.58	$7.59	$7.59	518,770
2022-07-15	$7.87	$7.96	$7.57	$7.77	$7.77	490,065
2022-07-14	$7.75	$8.11	$7.56	$7.67	$7.67	671,911
2022-07-13	$7.46	$7.91	$7.36	$7.86	$7.86	774,165
2022-07-12	$7.47	$7.72	$7.35	$7.61	$7.61	398,260
2022-07-11	$7.41	$7.52	$7.23	$7.41	$7.41	608,708
2022-07-08	$7.47	$7.72	$7.33	$7.51	$7.51	344,516
2022-07-07	$6.95	$7.57	$6.95	$7.56	$7.56	1,058,531
2022-07-06	$6.99	$7.08	$6.86	$6.92	$6.92	1,632,212
2022-07-05	$7.27	$7.27	$6.91	$7.02	$7.02	1,250,289
2022-07-01	$6.97	$7.30	$6.91	$7.26	$7.26	619,087
2022-06-30	$7.42	$7.55	$6.84	$6.94	$6.94	1,616,243
2022-06-29	$7.70	$7.72	$7.38	$7.60	$7.60	826,164
2022-06-28	$8.25	$8.47	$7.74	$7.76	$7.76	780,728
2022-06-27	$8.38	$8.44	$8.06	$8.22	$8.22	637,473
2022-06-24	$8.28	$8.45	$8.19	$8.30	$8.30	708,967
2022-06-23	$8.03	$8.30	$7.89	$8.23	$8.23	495,132
2022-06-22	$7.67	$8.20	$7.66	$8.00	$8.00	538,882
2022-06-21	$7.87	$8.54	$7.81	$7.87	$7.87	1,224,910
2022-06-17	$7.07	$7.69	$7.00	$7.62	$7.62	1,941,901
2022-06-16	$6.98	$7.14	$6.83	$6.98	$6.98	815,119
2022-06-15	$7.05	$7.50	$6.96	$7.30	$7.30	667,623
2022-06-14	$6.95	$7.13	$6.81	$7.07	$7.07	567,747
2022-06-13	$7.17	$7.34	$6.79	$6.95	$6.95	843,068
2022-06-10	$7.95	$8.11	$7.52	$7.55	$7.55	552,588
2022-06-09	$8.18	$8.52	$8.10	$8.11	$8.11	568,689
2022-06-08	$8.48	$8.67	$8.27	$8.43	$8.43	840,876
2022-06-07	$7.77	$8.41	$7.58	$8.37	$8.37	1,100,205
2022-06-06	$7.98	$8.08	$7.77	$7.90	$7.90	406,605
2022-06-03	$7.93	$8.13	$7.69	$7.76	$7.76	664,860
2022-06-02	$7.77	$8.14	$7.69	$8.14	$8.14	1,204,985
2022-06-01	$7.70	$7.89	$7.50	$7.71	$7.71	689,530
2022-05-31	$7.84	$7.84	$7.47	$7.57	$7.57	1,202,121
2022-05-27	$7.85	$8.13	$7.75	$7.89	$7.89	813,078
2022-05-26	$7.28	$8.08	$7.28	$7.85	$7.85	934,857
2022-05-25	$6.93	$7.35	$6.84	$7.19	$7.19	1,190,019
2022-05-24	$7.06	$7.23	$6.84	$6.97	$6.97	635,068
2022-05-23	$7.16	$7.59	$7.11	$7.28	$7.28	976,134
2022-05-20	$7.50	$7.57	$6.81	$7.11	$7.11	1,045,263
2022-05-19	$6.83	$7.66	$6.60	$7.35	$7.35	1,246,125
2022-05-18	$7.25	$7.36	$6.89	$6.92	$6.92	883,844
2022-05-17	$7.24	$7.52	$7.07	$7.50	$7.50	1,099,520
2022-05-16	$7.06	$7.28	$6.93	$7.06	$7.06	1,252,675
2022-05-13	$7.05	$7.16	$6.88	$7.08	$7.08	1,638,591
2022-05-12	$6.58	$6.99	$6.45	$6.89	$6.89	1,675,825
2022-05-11	$7.47	$7.64	$6.72	$6.75	$6.75	1,290,805
2022-05-10	$7.72	$8.00	$7.19	$7.43	$7.43	1,623,280
2022-05-09	$7.75	$7.93	$7.55	$7.60	$7.60	1,197,811
2022-05-06	$8.69	$8.76	$7.87	$7.89	$7.89	1,621,205
2022-05-05	$8.49	$9.00	$8.40	$8.78	$8.78	2,059,513
2022-05-04	$6.96	$8.97	$6.95	$8.65	$8.65	5,544,333
2022-05-03	$6.59	$6.86	$6.59	$6.80	$6.80	984,048
2022-05-02	$5.99	$6.60	$5.95	$6.58	$6.58	823,013
2022-04-29	$6.19	$6.35	$5.98	$5.99	$5.99	870,420
2022-04-28	$6.30	$6.48	$5.97	$6.29	$6.29	813,006
2022-04-27	$6.13	$6.28	$6.03	$6.25	$6.25	866,563
2022-04-26	$6.33	$6.36	$6.08	$6.13	$6.13	449,149
2022-04-25	$6.19	$6.40	$6.05	$6.38	$6.38	956,425
2022-04-22	$6.56	$6.56	$6.22	$6.27	$6.27	672,353
2022-04-21	$6.77	$6.87	$6.53	$6.62	$6.62	1,040,058
2022-04-20	$7.31	$7.33	$6.68	$6.68	$6.68	516,749
2022-04-19	$6.88	$7.31	$6.86	$7.28	$7.28	2,326,918
2022-04-18	$7.10	$7.10	$6.72	$6.95	$6.95	1,046,542
2022-04-14	$7.21	$7.37	$6.90	$7.07	$7.07	560,254
2022-04-13	$7.03	$7.27	$6.98	$7.19	$7.19	524,981
2022-04-12	$7.29	$7.59	$7.03	$7.08	$7.08	1,427,899
2022-04-11	$7.04	$7.40	$6.91	$7.14	$7.14	1,495,009
2022-04-08	$6.66	$7.17	$6.66	$7.10	$7.10	1,316,495
2022-04-07	$6.75	$6.95	$6.49	$6.84	$6.84	1,230,767
2022-04-06	$6.69	$6.87	$6.52	$6.80	$6.80	883,261
2022-04-05	$6.96	$7.01	$6.78	$6.82	$6.82	711,450
2022-04-04	$6.80	$7.11	$6.72	$6.97	$6.97	560,934
2022-04-01	$6.81	$6.90	$6.60	$6.70	$6.70	584,818
2022-03-31	$7.00	$7.00	$6.66	$6.70	$6.70	971,413
2022-03-30	$7.48	$7.48	$7.02	$7.07	$7.07	625,604
2022-03-29	$7.19	$7.66	$7.19	$7.56	$7.56	939,831
2022-03-28	$6.91	$7.06	$6.82	$7.03	$7.03	627,504
2022-03-25	$7.26	$7.29	$6.88	$6.93	$6.93	908,732
2022-03-24	$7.22	$7.31	$7.06	$7.26	$7.26	547,899
2022-03-23	$7.27	$7.49	$7.11	$7.15	$7.15	710,233
2022-03-22	$7.14	$7.50	$7.10	$7.38	$7.38	1,280,959
2022-03-21	$7.75	$7.77	$7.00	$7.16	$7.16	999,125
2022-03-18	$7.39	$7.73	$7.36	$7.49	$7.49	1,762,358
2022-03-17	$6.71	$7.48	$6.53	$7.46	$7.46	1,478,438
2022-03-16	$6.62	$6.81	$5.90	$6.71	$6.71	3,962,152
2022-03-15	$6.82	$7.22	$6.82	$7.13	$7.13	834,497
2022-03-14	$6.94	$7.05	$6.60	$6.81	$6.81	921,452
2022-03-11	$7.52	$7.52	$7.04	$7.07	$7.07	648,584
2022-03-10	$7.56	$7.59	$7.27	$7.39	$7.39	972,395
2022-03-09	$7.80	$7.84	$7.60	$7.70	$7.70	831,353
2022-03-08	$7.61	$7.93	$7.42	$7.56	$7.56	837,999
2022-03-07	$7.85	$8.23	$7.55	$7.56	$7.56	1,152,294
2022-03-04	$8.10	$8.23	$7.47	$7.95	$7.95	1,012,282
2022-03-03	$8.46	$8.52	$8.08	$8.16	$8.16	1,105,578
2022-03-02	$7.40	$8.84	$7.40	$8.47	$8.47	2,264,064
2022-03-01	$8.27	$8.46	$7.71	$7.90	$7.90	1,026,974
2022-02-28	$8.07	$8.40	$8.00	$8.37	$8.37	754,139
2022-02-25	$8.20	$8.30	$7.78	$8.16	$8.16	480,513
2022-02-24	$7.14	$8.12	$7.10	$8.11	$8.11	945,170
2022-02-23	$7.85	$8.03	$7.49	$7.53	$7.53	702,630
2022-02-22	$7.87	$8.05	$7.63	$7.74	$7.74	1,283,738
2022-02-18	$8.69	$8.71	$7.94	$7.98	$7.98	1,018,955
2022-02-17	$9.19	$9.52	$8.73	$8.77	$8.77	508,135
2022-02-16	$9.56	$9.56	$9.10	$9.26	$9.26	574,777
2022-02-15	$9.30	$9.72	$9.25	$9.63	$9.63	577,922
2022-02-14	$9.15	$9.36	$8.99	$9.10	$9.10	642,487
2022-02-11	$9.43	$9.74	$9.08	$9.19	$9.19	414,032
2022-02-10	$9.38	$10.11	$9.30	$9.47	$9.47	809,001
2022-02-09	$9.27	$9.64	$9.14	$9.63	$9.63	727,765
2022-02-08	$8.78	$9.16	$8.76	$9.11	$9.11	435,060
2022-02-07	$8.66	$9.23	$8.64	$8.84	$8.84	392,425
2022-02-04	$8.55	$8.78	$8.36	$8.66	$8.66	748,847
2022-02-03	$8.80	$9.00	$8.51	$8.57	$8.57	614,367
2022-02-02	$9.50	$9.56	$8.78	$8.99	$8.99	579,942
2022-02-01	$9.30	$9.49	$8.96	$9.44	$9.44	624,717
2022-01-31	$8.52	$9.20	$8.47	$9.20	$9.20	1,108,569
2022-01-28	$8.29	$8.43	$7.85	$8.41	$8.41	1,304,877
2022-01-27	$8.49	$8.56	$8.18	$8.29	$8.29	1,009,992
2022-01-26	$9.23	$9.40	$8.27	$8.36	$8.36	805,998
2022-01-25	$9.02	$9.24	$8.71	$9.01	$9.01	769,055
2022-01-24	$8.39	$9.31	$8.26	$9.26	$9.26	1,492,209
2022-01-21	$8.69	$9.07	$8.58	$8.67	$8.67	1,167,772
2022-01-20	$9.36	$9.67	$8.81	$8.85	$8.85	708,817
2022-01-19	$9.40	$9.68	$9.26	$9.27	$9.27	873,144
2022-01-18	$9.88	$9.92	$9.41	$9.42	$9.42	1,167,486
2022-01-14	$10.39	$10.40	$9.90	$10.02	$10.02	1,233,498
2022-01-13	$10.80	$11.02	$10.35	$10.40	$10.40	652,403
2022-01-12	$11.26	$11.37	$10.79	$10.80	$10.80	500,265
2022-01-11	$10.89	$11.25	$10.83	$11.11	$11.11	570,321
2022-01-10	$11.17	$11.25	$10.60	$10.99	$10.99	763,755
2022-01-07	$11.97	$12.68	$11.16	$11.25	$11.25	985,255
2022-01-06	$10.62	$11.17	$10.47	$11.12	$11.12	1,051,925
2022-01-05	$10.87	$11.26	$10.53	$10.54	$10.54	765,323
2022-01-04	$11.72	$11.78	$10.97	$11.00	$11.00	700,746
2022-01-03	$11.38	$11.91	$11.38	$11.73	$11.73	540,878
2021-12-31	$11.54	$11.85	$11.14	$11.20	$11.20	809,985
2021-12-30	$11.07	$11.81	$11.07	$11.60	$11.60	458,816
2021-12-29	$11.55	$11.57	$11.06	$11.13	$11.13	559,083
2021-12-28	$11.77	$12.11	$11.60	$11.62	$11.62	398,875
2021-12-27	$12.00	$12.23	$11.78	$11.86	$11.86	613,513
2021-12-23	$11.79	$11.98	$11.27	$11.96	$11.96	939,424
2021-12-22	$12.10	$12.14	$11.47	$11.69	$11.69	885,054
2021-12-21	$12.08	$12.38	$12.06	$12.31	$12.31	723,933
2021-12-20	$12.20	$12.20	$11.81	$12.06	$12.06	763,857
2021-12-17	$12.10	$12.73	$12.10	$12.52	$12.52	1,169,939
2021-12-16	$13.01	$13.01	$12.20	$12.34	$12.34	911,560
2021-12-15	$12.14	$12.79	$11.65	$12.77	$12.77	1,033,005
2021-12-14	$12.12	$12.23	$11.82	$12.15	$12.15	1,287,996
2021-12-13	$12.81	$12.81	$11.96	$12.29	$12.29	657,718
2021-12-10	$13.50	$13.79	$12.79	$12.84	$12.84	1,064,279
2021-12-09	$13.55	$13.96	$13.22	$13.35	$13.35	1,071,966
2021-12-08	$13.32	$13.85	$13.32	$13.59	$13.59	971,170
2021-12-07	$12.95	$13.66	$12.92	$13.51	$13.51	1,006,676
2021-12-06	$11.97	$12.76	$11.63	$12.75	$12.75	1,091,498
2021-12-03	$12.16	$12.39	$11.53	$11.94	$11.94	1,508,368
2021-12-02	$12.15	$12.50	$12.00	$12.34	$12.34	1,242,559
2021-12-01	$12.66	$12.92	$12.10	$12.26	$12.26	1,348,175
2021-11-30	$12.57	$12.76	$11.95	$12.37	$12.37	1,428,987
2021-11-29	$13.03	$13.24	$12.50	$12.64	$12.64	907,774
2021-11-26	$12.30	$13.10	$12.28	$12.86	$12.86	560,898
2021-11-24	$13.05	$13.25	$12.65	$12.97	$12.97	1,029,473
2021-11-23	$13.42	$13.42	$12.56	$13.05	$13.05	1,275,990
2021-11-22	$13.41	$13.90	$12.82	$13.25	$13.25	1,151,176
2021-11-19	$13.75	$14.00	$13.26	$13.29	$13.29	1,468,473
2021-11-18	$14.54	$14.56	$13.89	$13.94	$13.94	1,100,967
2021-11-17	$14.78	$14.99	$14.27	$14.42	$14.42	754,943
2021-11-16	$14.63	$14.85	$14.37	$14.77	$14.77	622,052
2021-11-15	$15.08	$15.08	$14.65	$14.82	$14.82	626,354
2021-11-12	$15.39	$15.47	$14.78	$14.90	$14.90	518,904
2021-11-11	$15.10	$15.53	$15.06	$15.26	$15.26	809,524
2021-11-10	$14.73	$15.06	$14.52	$14.92	$14.92	965,111
2021-11-09	$15.19	$15.32	$14.66	$14.76	$14.76	1,071,674
2021-11-08	$15.62	$15.75	$15.18	$15.21	$15.21	670,497
2021-11-05	$15.25	$15.83	$15.25	$15.63	$15.63	782,341
2021-11-04	$14.99	$15.72	$14.97	$15.20	$15.20	1,045,948
2021-11-03	$14.73	$17.46	$14.69	$14.96	$14.96	3,436,343
2021-11-02	$15.18	$16.54	$15.03	$16.10	$16.10	2,887,005
2021-11-01	$15.20	$15.34	$14.82	$15.14	$15.14	775,999
2021-10-29	$15.20	$15.33	$14.99	$15.23	$15.23	705,096
2021-10-28	$14.85	$15.28	$14.83	$15.20	$15.20	729,200
2021-10-27	$15.08	$15.37	$14.66	$14.66	$14.66	485,845
2021-10-26	$15.68	$15.80	$15.11	$15.13	$15.13	950,286
2021-10-25	$15.67	$15.91	$15.37	$15.69	$15.69	848,057
2021-10-22	$15.73	$16.05	$15.36	$15.78	$15.78	727,533
2021-10-21	$15.45	$16.06	$15.39	$15.79	$15.79	873,480
2021-10-20	$15.34	$15.88	$15.20	$15.42	$15.42	787,725
2021-10-19	$15.10	$15.33	$14.97	$15.27	$15.27	352,068
2021-10-18	$14.73	$15.11	$14.47	$15.09	$15.09	358,202
2021-10-15	$14.69	$15.05	$14.56	$14.68	$14.68	583,485
2021-10-14	$14.51	$14.57	$14.15	$14.52	$14.52	460,940
2021-10-13	$13.82	$14.28	$13.70	$14.24	$14.24	686,377
2021-10-12	$13.62	$13.88	$13.58	$13.77	$13.77	624,553
2021-10-11	$13.73	$13.83	$13.53	$13.54	$13.54	641,657
2021-10-08	$13.79	$14.02	$13.48	$13.76	$13.76	741,069
2021-10-07	$14.06	$14.40	$13.75	$13.81	$13.81	1,726,521
2021-10-06	$14.20	$14.56	$13.84	$13.85	$13.85	1,369,745
2021-10-05	$15.01	$15.09	$14.55	$14.59	$14.59	986,557
2021-10-04	$15.72	$15.92	$14.90	$15.04	$15.04	838,327
2021-10-01	$15.68	$16.08	$15.51	$15.82	$15.82	839,861
2021-09-30	$15.77	$15.84	$15.34	$15.61	$15.61	884,429
2021-09-29	$15.72	$15.83	$15.35	$15.72	$15.72	894,415
2021-09-28	$16.20	$16.73	$15.62	$15.65	$15.65	780,572
2021-09-27	$15.90	$16.65	$15.60	$16.45	$16.45	842,842
2021-09-24	$16.39	$16.43	$15.22	$15.88	$15.88	2,082,962
2021-09-23	$16.81	$16.85	$16.40	$16.52	$16.52	502,210
2021-09-22	$15.91	$16.90	$15.90	$16.66	$16.66	700,594
2021-09-21	$16.10	$16.39	$15.73	$15.90	$15.90	792,328
2021-09-20	$16.00	$16.10	$15.74	$15.95	$15.95	624,179
2021-09-17	$16.95	$17.26	$16.35	$16.41	$16.41	1,010,656
2021-09-16	$17.07	$17.34	$16.89	$17.02	$17.02	568,786
2021-09-15	$16.35	$17.06	$16.10	$16.97	$16.97	580,415
2021-09-14	$16.80	$17.20	$16.39	$16.54	$16.54	740,447
2021-09-13	$17.33	$17.33	$16.65	$16.79	$16.79	681,114
2021-09-10	$17.65	$17.87	$17.17	$17.28	$17.28	665,530
2021-09-09	$17.50	$18.58	$17.43	$17.69	$17.69	789,637
2021-09-08	$17.34	$17.49	$16.88	$17.48	$17.48	615,280
2021-09-07	$17.55	$17.80	$17.31	$17.40	$17.40	632,726
2021-09-03	$17.22	$17.45	$16.99	$17.42	$17.42	548,639
2021-09-02	$17.97	$18.10	$17.34	$17.37	$17.37	335,365
2021-09-01	$17.32	$17.85	$17.05	$17.80	$17.80	547,926
2021-08-31	$17.60	$17.96	$17.14	$17.27	$17.27	820,524
2021-08-30	$17.67	$17.87	$17.31	$17.59	$17.59	395,182
2021-08-27	$17.31	$17.81	$17.10	$17.47	$17.47	776,866
2021-08-26	$17.50	$18.27	$17.30	$17.42	$17.42	556,006
2021-08-25	$17.19	$18.00	$17.03	$17.57	$17.57	619,783
2021-08-24	$16.61	$17.46	$16.54	$17.32	$17.32	595,241
2021-08-23	$16.53	$16.88	$16.38	$16.53	$16.53	661,899
2021-08-20	$15.60	$16.38	$15.47	$16.33	$16.33	583,235
2021-08-19	$16.38	$16.70	$15.76	$15.77	$15.77	704,160
2021-08-18	$16.63	$16.83	$15.97	$16.56	$16.56	753,051
2021-08-17	$16.80	$16.80	$16.05	$16.53	$16.53	1,101,921
2021-08-16	$17.22	$17.22	$16.40	$16.84	$16.84	924,280
2021-08-13	$17.46	$17.56	$17.08	$17.32	$17.32	591,474
2021-08-12	$18.22	$18.41	$16.96	$17.42	$17.42	1,135,021
2021-08-11	$18.67	$18.91	$18.12	$18.48	$18.48	771,388
2021-08-10	$19.32	$19.56	$18.42	$18.97	$18.97	888,225
2021-08-09	$19.73	$20.74	$19.27	$19.29	$19.29	1,536,225
2021-08-06	$19.43	$20.67	$17.87	$19.93	$19.93	4,085,135
2021-08-05	$17.11	$17.21	$16.11	$16.96	$16.96	1,213,855
2021-08-04	$17.21	$17.55	$17.00	$17.15	$17.15	417,845
2021-08-03	$17.40	$17.42	$16.95	$17.39	$17.39	462,839
2021-08-02	$17.74	$17.80	$17.16	$17.29	$17.29	759,754
2021-07-30	$17.84	$18.11	$17.35	$17.61	$17.61	585,855
2021-07-29	$17.82	$18.47	$17.65	$18.10	$18.10	617,550
2021-07-28	$17.53	$18.11	$17.45	$17.75	$17.75	716,750
2021-07-27	$18.11	$18.11	$17.01	$17.41	$17.41	1,305,333
2021-07-26	$18.53	$18.96	$18.03	$18.25	$18.25	1,149,326
2021-07-23	$17.89	$18.69	$17.40	$18.65	$18.65	697,267
2021-07-22	$18.13	$18.98	$17.74	$17.92	$17.92	386,584
2021-07-21	$17.62	$18.16	$17.33	$18.05	$18.05	476,024
2021-07-20	$16.66	$17.56	$16.29	$17.45	$17.45	583,498
2021-07-19	$16.11	$16.55	$15.80	$16.43	$16.43	760,263
2021-07-16	$17.27	$17.27	$16.63	$16.64	$16.64	693,851
2021-07-15	$17.44	$17.57	$16.13	$17.13	$17.13	1,030,633
2021-07-14	$18.18	$18.45	$17.68	$17.72	$17.72	500,878
2021-07-13	$18.70	$18.91	$18.21	$18.23	$18.23	332,026
2021-07-12	$18.63	$19.28	$18.43	$18.86	$18.86	457,525
2021-07-09	$18.05	$18.80	$18.00	$18.76	$18.76	516,698
2021-07-08	$17.72	$18.25	$17.51	$18.04	$18.04	454,682
2021-07-07	$18.74	$18.88	$17.85	$18.30	$18.30	758,201
2021-07-06	$18.88	$18.88	$18.07	$18.48	$18.48	605,347
2021-07-02	$19.35	$19.39	$18.67	$19.09	$19.09	528,247
2021-07-01	$20.28	$20.41	$18.29	$19.19	$19.19	1,701,346
2021-06-30	$19.40	$20.50	$19.04	$20.36	$20.36	3,043,505
2021-06-29	$19.15	$19.86	$19.01	$19.34	$19.34	841,256
2021-06-28	$18.85	$19.36	$18.75	$19.00	$19.00	426,723
2021-06-25	$19.29	$19.44	$18.44	$18.91	$18.91	2,204,286
2021-06-24	$19.58	$19.63	$19.24	$19.30	$19.30	702,311
2021-06-23	$19.80	$19.80	$19.22	$19.34	$19.34	956,148
2021-06-22	$18.39	$19.54	$18.28	$19.42	$19.42	2,125,506
2021-06-21	$18.35	$18.74	$18.11	$18.57	$18.57	774,849
2021-06-18	$18.15	$18.62	$17.96	$18.29	$18.29	849,709
2021-06-17	$17.67	$18.53	$17.67	$18.20	$18.20	1,234,965
2021-06-16	$17.46	$17.77	$17.15	$17.70	$17.70	479,134
2021-06-15	$18.42	$18.60	$16.72	$17.39	$17.39	1,279,341
2021-06-14	$18.84	$19.30	$18.31	$18.56	$18.56	1,468,172
2021-06-11	$17.84	$18.61	$17.84	$18.60	$18.60	1,214,816
2021-06-10	$17.45	$18.04	$17.45	$17.82	$17.82	785,805
2021-06-09	$17.64	$18.08	$17.21	$17.28	$17.28	941,542
2021-06-08	$18.00	$18.17	$17.54	$17.60	$17.60	910,638
2021-06-07	$17.13	$18.15	$17.13	$17.87	$17.87	1,189,745
2021-06-04	$17.20	$17.20	$16.92	$17.12	$17.12	514,503
2021-06-03	$17.20	$17.34	$16.67	$17.05	$17.05	1,238,272
2021-06-02	$16.28	$17.56	$16.01	$17.47	$17.47	1,917,499
2021-06-01	$16.35	$16.64	$16.23	$16.30	$16.30	713,976
2021-05-28	$16.48	$16.85	$16.18	$16.34	$16.34	719,022
2021-05-27	$16.44	$16.60	$16.18	$16.40	$16.40	691,818
2021-05-26	$15.80	$16.41	$15.80	$16.29	$16.29	596,863
2021-05-25	$16.00	$16.26	$15.65	$15.74	$15.74	651,390
2021-05-24	$15.79	$16.03	$15.51	$15.93	$15.93	932,626
2021-05-21	$15.59	$15.84	$15.32	$15.67	$15.67	728,950
2021-05-20	$15.12	$15.48	$14.88	$15.39	$15.39	702,861
2021-05-19	$15.58	$15.84	$14.66	$15.05	$15.05	1,205,879
2021-05-18	$15.55	$16.45	$15.38	$16.13	$16.13	1,536,893
2021-05-17	$15.04	$15.57	$14.86	$15.54	$15.54	838,990
2021-05-14	$13.86	$15.36	$13.80	$15.22	$15.22	1,320,053
2021-05-13	$15.20	$15.61	$14.11	$14.32	$14.32	1,771,394
2021-05-12	$15.33	$16.01	$14.65	$15.20	$15.20	5,037,880
2021-05-11	$14.64	$16.09	$13.63	$15.91	$15.91	3,259,579
2021-05-10	$15.00	$15.40	$13.88	$14.28	$14.28	2,151,830
2021-05-07	$15.59	$16.08	$14.94	$15.02	$15.02	1,431,019
2021-05-06	$15.86	$16.00	$14.94	$15.13	$15.13	1,659,264
2021-05-05	$17.09	$17.13	$15.86	$16.00	$16.00	871,058
2021-05-04	$16.55	$16.87	$16.18	$16.86	$16.86	608,804
2021-05-03	$17.29	$17.30	$16.46	$16.85	$16.85	991,436
2021-04-30	$17.40	$17.40	$16.96	$17.28	$17.28	800,428
2021-04-29	$17.99	$18.20	$17.01	$17.60	$17.60	938,096
2021-04-28	$17.66	$17.98	$17.31	$17.73	$17.73	511,948
2021-04-27	$17.70	$17.85	$17.34	$17.66	$17.66	579,824
2021-04-26	$17.00	$17.95	$16.67	$17.67	$17.67	1,441,251
2021-04-23	$16.00	$16.99	$15.72	$16.88	$16.88	1,207,966
2021-04-22	$15.41	$16.46	$15.41	$15.88	$15.88	1,542,504
2021-04-21	$14.42	$15.31	$14.11	$15.29	$15.29	859,509
2021-04-20	$15.78	$15.79	$14.32	$14.70	$14.70	1,221,684
2021-04-19	$15.85	$16.06	$15.61	$15.80	$15.80	1,414,511
2021-04-16	$15.83	$16.15	$15.50	$16.09	$16.09	933,135
2021-04-15	$15.95	$16.03	$15.50	$15.96	$15.96	812,120
2021-04-14	$16.03	$16.21	$15.71	$15.74	$15.74	1,314,670
2021-04-13	$16.25	$16.25	$15.47	$15.98	$15.98	917,399
2021-04-12	$16.30	$16.63	$15.97	$16.30	$16.30	1,757,428
2021-04-09	$16.00	$16.54	$15.62	$16.40	$16.40	1,631,924
2021-04-08	$15.36	$15.65	$15.08	$15.63	$15.63	701,419
2021-04-07	$15.53	$15.53	$14.61	$15.18	$15.18	1,338,557
2021-04-06	$15.16	$15.94	$15.15	$15.48	$15.48	1,269,939
2021-04-05	$15.77	$15.85	$15.01	$15.27	$15.27	1,576,595
2021-04-01	$14.85	$15.44	$14.56	$15.43	$15.43	1,615,061
2021-03-31	$13.91	$14.81	$13.88	$14.28	$14.28	1,831,538
2021-03-30	$12.93	$13.81	$12.62	$13.75	$13.75	1,542,454
2021-03-29	$12.93	$13.64	$12.78	$12.96	$12.96	1,332,811
2021-03-26	$13.41	$13.54	$12.57	$13.32	$13.32	2,192,079
2021-03-25	$12.89	$13.82	$12.26	$13.53	$13.53	2,426,256
2021-03-24	$14.06	$14.34	$13.07	$13.14	$13.14	1,829,888
2021-03-23	$14.75	$15.07	$13.92	$14.03	$14.03	1,713,533
2021-03-22	$15.05	$15.26	$14.69	$14.75	$14.75	1,356,695
2021-03-19	$14.98	$15.11	$14.43	$14.95	$14.95	2,081,686
2021-03-18	$14.67	$16.23	$14.51	$14.95	$14.95	2,810,903
2021-03-17	$14.55	$14.84	$14.11	$14.46	$14.46	1,658,173
2021-03-16	$15.35	$15.50	$14.37	$14.61	$14.61	1,735,582
2021-03-15	$15.40	$15.78	$15.17	$15.28	$15.28	1,124,251
2021-03-12	$15.24	$15.66	$14.94	$15.52	$15.52	1,498,724
2021-03-11	$15.35	$15.87	$14.92	$15.85	$15.85	1,814,182
2021-03-10	$16.42	$16.71	$14.61	$14.97	$14.97	4,298,031
2021-03-09	$17.15	$17.25	$14.88	$16.10	$16.10	4,048,119
2021-03-08	$16.66	$17.39	$15.52	$15.88	$15.88	2,717,638
2021-03-05	$16.88	$16.99	$13.85	$16.16	$16.16	3,608,753
2021-03-04	$17.40	$17.82	$15.86	$16.88	$16.88	2,803,695
2021-03-03	$19.00	$19.11	$17.76	$17.90	$17.90	1,248,268
2021-03-02	$19.02	$19.25	$18.51	$18.97	$18.97	995,541
2021-03-01	$18.29	$19.19	$18.13	$19.17	$19.17	1,342,757
2021-02-26	$17.25	$18.18	$17.22	$17.73	$17.73	1,482,841
2021-02-25	$17.99	$18.39	$16.81	$17.30	$17.30	1,478,814
2021-02-24	$18.30	$18.37	$17.43	$17.84	$17.84	1,196,745
2021-02-23	$17.94	$18.30	$16.76	$18.13	$18.13	1,692,949
2021-02-22	$19.21	$19.48	$18.45	$18.66	$18.66	1,612,424
2021-02-19	$19.52	$19.91	$19.02	$19.50	$19.50	1,631,031
2021-02-18	$19.74	$20.11	$18.88	$19.22	$19.22	1,344,048
2021-02-17	$21.15	$21.28	$19.60	$19.92	$19.92	1,811,473
2021-02-16	$21.42	$22.29	$21.16	$21.40	$21.40	1,690,614
2021-02-12	$20.75	$20.75	$19.61	$20.60	$20.60	1,175,974
2021-02-11	$21.39	$21.95	$20.86	$20.97	$20.97	1,342,248
2021-02-10	$22.28	$23.26	$20.76	$21.34	$21.34	3,154,162
2021-02-09	$20.89	$22.09	$20.67	$21.87	$21.87	2,109,976
2021-02-08	$19.86	$21.94	$19.76	$20.63	$20.63	4,783,398
2021-02-05	$19.00	$19.66	$18.59	$19.12	$19.12	2,130,915
2021-02-04	$17.74	$19.48	$17.41	$18.99	$18.99	3,846,909
2021-02-03	$17.57	$18.22	$17.13	$17.61	$17.61	2,786,621
2021-02-02	$16.37	$18.26	$16.25	$17.39	$17.39	7,120,138
2021-02-01	$16.22	$16.73	$15.60	$16.49	$16.49	2,184,103
2021-01-29	$16.51	$17.10	$15.09	$15.71	$15.71	2,520,630
2021-01-28	$17.61	$17.73	$14.86	$16.26	$16.26	7,503,788
2021-01-27	$18.70	$20.12	$16.78	$17.59	$17.59	8,414,022
2021-01-26	$16.27	$20.86	$15.37	$20.18	$20.18	34,635,209
2021-01-25	$12.51	$14.18	$12.51	$13.62	$13.62	7,148,493
2021-01-22	$12.71	$13.03	$12.15	$12.34	$12.34	1,752,503
2021-01-21	$12.69	$12.92	$12.12	$12.90	$12.90	2,210,790
2021-01-20	$12.92	$13.00	$12.20	$12.45	$12.45	2,120,923
2021-01-19	$13.12	$13.40	$12.75	$12.84	$12.84	1,393,929
2021-01-15	$13.72	$13.91	$12.97	$13.01	$13.01	1,685,628
2021-01-14	$13.70	$14.31	$13.63	$13.81	$13.81	1,274,964
2021-01-13	$14.36	$14.44	$13.44	$13.53	$13.53	1,818,819
2021-01-12	$13.75	$14.53	$13.58	$14.22	$14.22	2,084,221
2021-01-11	$13.85	$14.33	$13.52	$13.79	$13.79	2,318,317
2021-01-08	$14.15	$14.64	$13.84	$14.05	$14.05	1,589,396
2021-01-07	$13.89	$14.16	$13.35	$14.12	$14.12	2,079,705
2021-01-06	$13.04	$14.25	$13.04	$13.66	$13.66	3,113,848
2021-01-05	$12.55	$13.38	$12.50	$13.25	$13.25	3,923,440
2021-01-04	$12.29	$13.25	$12.27	$12.54	$12.54	2,297,803
2020-12-31	$12.49	$12.55	$11.97	$12.39	$12.39	2,244,043
2020-12-30	$12.51	$12.83	$12.21	$12.50	$12.50	1,724,866
2020-12-29	$12.61	$12.66	$11.77	$12.27	$12.27	4,706,789
2020-12-28	$13.13	$13.28	$12.15	$12.61	$12.61	1,994,978
2020-12-24	$12.34	$13.42	$12.33	$13.17	$13.17	2,441,834
2020-12-23	$13.10	$13.33	$12.05	$12.22	$12.22	2,332,992
2020-12-22	$12.40	$13.02	$11.88	$12.96	$12.96	3,161,790
2020-12-21	$11.61	$12.15	$11.57	$12.00	$12.00	2,005,012
2020-12-18	$12.01	$12.24	$11.68	$11.76	$11.76	3,658,779
2020-12-17	$12.10	$12.36	$11.72	$11.82	$11.82	2,216,551
2020-12-16	$12.72	$12.80	$11.91	$12.05	$12.05	3,047,635
2020-12-15	$12.76	$12.83	$12.18	$12.61	$12.61	2,690,130
2020-12-14	$13.11	$13.23	$12.57	$12.67	$12.67	3,602,160
2020-12-11	$13.35	$13.82	$13.20	$13.50	$13.50	3,064,968
2020-12-10	$13.26	$14.03	$13.06	$13.50	$13.50	3,098,869
2020-12-09	$15.58	$15.58	$14.04	$14.19	$14.19	4,188,473
2020-12-08	$15.56	$16.08	$15.27	$15.62	$15.62	1,480,637
2020-12-07	$16.27	$16.39	$15.69	$15.82	$15.82	1,816,627
2020-12-04	$16.60	$16.75	$15.60	$16.14	$16.14	2,451,754
2020-12-03	$15.64	$17.29	$15.51	$16.45	$16.45	6,691,854
2020-12-02	$15.04	$15.78	$14.45	$15.72	$15.72	2,637,449
2020-12-01	$15.05	$16.29	$14.60	$15.16	$15.16	2,969,419
2020-11-30	$15.02	$15.25	$14.05	$15.07	$15.07	3,159,281
2020-11-27	$15.00	$15.43	$14.63	$14.90	$14.90	1,657,831
2020-11-25	$14.66	$14.98	$13.82	$14.89	$14.89	2,842,049
2020-11-24	$13.43	$15.04	$13.40	$14.58	$14.58	5,333,884
2020-11-23	$13.91	$14.10	$13.18	$13.50	$13.50	3,089,094
2020-11-20	$13.63	$13.82	$13.00	$13.74	$13.74	2,059,333
2020-11-19	$12.32	$13.63	$12.15	$13.62	$13.62	3,239,119
2020-11-18	$11.42	$12.64	$11.27	$12.40	$12.40	3,079,803
2020-11-17	$11.04	$11.78	$11.01	$11.46	$11.46	2,551,820
2020-11-16	$11.40	$11.55	$10.71	$10.88	$10.88	2,052,982
2020-11-13	$10.80	$11.40	$10.80	$11.25	$11.25	2,676,839
2020-11-12	$10.95	$11.05	$10.26	$10.52	$10.52	2,143,480
2020-11-11	$10.30	$11.00	$9.88	$10.77	$10.77	5,322,618
2020-11-10	$11.00	$11.20	$9.40	$10.15	$10.15	6,843,013
2020-11-09	$13.97	$14.71	$10.52	$10.75	$10.75	8,331,074
2020-11-06	$13.78	$14.18	$13.61	$13.99	$13.99	1,909,375
2020-11-05	$14.00	$15.20	$13.78	$14.50	$14.50	2,004,115
2020-11-04	$13.62	$13.86	$13.23	$13.70	$13.70	901,913
2020-11-03	$13.00	$13.30	$12.54	$13.20	$13.20	1,007,790
2020-11-02	$12.53	$13.12	$12.05	$12.83	$12.83	1,089,218
2020-10-30	$13.32	$13.58	$12.35	$12.69	$12.69	1,658,747
2020-10-29	$13.31	$14.02	$12.79	$13.53	$13.53	2,012,855
2020-10-28	$13.67	$13.77	$12.90	$13.11	$13.11	2,275,765
2020-10-27	$13.41	$14.90	$13.13	$14.16	$14.16	2,253,438
2020-10-26	$13.82	$14.39	$12.61	$13.12	$13.12	1,775,115
2020-10-23	$13.26	$13.60	$12.92	$13.31	$13.31	1,270,029
2020-10-22	$13.10	$13.18	$12.63	$13.15	$13.15	694,027
2020-10-21	$13.03	$13.65	$12.55	$13.15	$13.15	1,142,779
2020-10-20	$12.61	$13.63	$12.50	$13.02	$13.02	1,743,555
2020-10-19	$12.60	$13.03	$12.22	$12.53	$12.53	1,254,718
2020-10-16	$13.06	$13.30	$12.27	$12.42	$12.42	998,620
2020-10-15	$12.26	$12.96	$12.00	$12.91	$12.91	1,048,807
2020-10-14	$13.55	$13.70	$12.61	$12.67	$12.67	1,813,553
2020-10-13	$12.40	$13.37	$12.08	$13.32	$13.32	2,052,030
2020-10-12	$11.07	$12.79	$11.02	$12.33	$12.33	2,292,938
2020-10-09	$11.17	$11.29	$10.78	$10.91	$10.91	644,428
2020-10-08	$11.58	$11.59	$10.98	$11.11	$11.11	551,172
2020-10-07	$11.21	$11.67	$11.20	$11.38	$11.38	717,647
2020-10-06	$11.20	$11.70	$11.01	$11.10	$11.10	930,745
2020-10-05	$10.56	$11.45	$10.56	$11.20	$11.20	1,559,370
2020-10-02	$10.34	$10.72	$10.04	$10.46	$10.46	1,101,399
2020-10-01	$10.94	$11.11	$10.31	$10.60	$10.60	1,843,987
2020-09-30	$11.40	$11.59	$10.44	$10.81	$10.81	2,414,547
2020-09-29	$12.10	$12.27	$11.24	$11.38	$11.38	1,404,685
2020-09-28	$11.35	$12.05	$11.18	$11.99	$11.99	1,571,432
2020-09-25	$11.27	$11.41	$10.74	$11.17	$11.17	1,219,358
2020-09-24	$11.25	$11.61	$10.87	$11.25	$11.25	1,453,506
2020-09-23	$12.34	$12.49	$11.37	$11.44	$11.44	1,697,169
2020-09-22	$11.92	$12.34	$11.56	$12.34	$12.34	1,835,380
2020-09-21	$12.25	$12.41	$11.32	$11.69	$11.69	1,790,282
2020-09-18	$11.70	$13.01	$11.64	$12.67	$12.67	5,204,509
2020-09-17	$10.17	$11.79	$9.94	$11.55	$11.55	2,892,167
2020-09-16	$10.00	$10.94	$9.81	$10.29	$10.29	1,882,315
2020-09-15	$9.75	$10.29	$9.70	$10.12	$10.12	1,413,930
2020-09-14	$9.88	$10.00	$9.39	$9.57	$9.57	1,214,309
2020-09-11	$9.97	$10.29	$9.64	$9.71	$9.71	1,333,897
2020-09-10	$10.65	$10.85	$9.78	$9.91	$9.91	1,586,921
2020-09-09	$10.61	$10.79	$10.19	$10.57	$10.57	1,529,192
2020-09-08	$10.50	$10.82	$10.23	$10.43	$10.43	2,754,054
2020-09-04	$11.11	$11.27	$9.87	$10.71	$10.71	2,739,759
2020-09-03	$11.61	$11.72	$10.52	$11.21	$11.21	3,480,110
2020-09-02	$12.80	$12.90	$11.58	$12.03	$12.03	3,355,292
2020-09-01	$14.27	$14.34	$11.76	$12.65	$12.65	5,425,177
2020-08-31	$15.30	$15.30	$13.83	$14.05	$14.05	1,943,360
2020-08-28	$14.71	$15.35	$14.69	$15.25	$15.25	1,205,841
2020-08-27	$15.04	$15.22	$14.17	$14.66	$14.66	1,480,466
2020-08-26	$14.47	$15.30	$14.27	$15.04	$15.04	988,374
2020-08-25	$14.36	$14.75	$13.92	$14.40	$14.40	1,140,053
2020-08-24	$14.93	$15.34	$14.13	$14.54	$14.54	1,098,888
2020-08-21	$15.27	$15.27	$14.11	$14.78	$14.78	1,466,444
2020-08-20	$14.81	$15.53	$14.79	$15.04	$15.04	1,166,531
2020-08-19	$14.66	$15.02	$14.36	$14.78	$14.78	1,005,233
2020-08-18	$13.88	$14.96	$13.72	$14.65	$14.65	1,312,748
2020-08-17	$14.74	$14.86	$13.54	$13.87	$13.87	1,506,224
2020-08-14	$13.95	$15.15	$13.76	$14.53	$14.53	4,480,835
2020-08-13	$15.48	$15.94	$13.54	$14.54	$14.54	2,301,963
2020-08-12	$13.77	$15.75	$13.66	$15.21	$15.21	2,075,860
2020-08-11	$15.00	$16.44	$14.05	$14.11	$14.11	3,197,580
2020-08-10	$12.51	$13.79	$12.40	$13.71	$13.71	1,425,632
2020-08-07	$12.47	$12.67	$12.00	$12.24	$12.24	621,954
2020-08-06	$13.10	$13.20	$12.20	$12.45	$12.45	679,412
2020-08-05	$13.69	$13.75	$11.65	$13.10	$13.10	2,025,957
2020-08-04	$13.85	$14.09	$13.31	$13.76	$13.76	1,105,312
2020-08-03	$13.91	$14.33	$13.61	$13.70	$13.70	990,286
2020-07-31	$14.50	$14.59	$13.38	$13.75	$13.75	1,235,589
2020-07-30	$13.07	$14.79	$13.01	$14.42	$14.42	1,222,150
2020-07-29	$13.25	$13.43	$12.45	$13.06	$13.06	1,370,346
2020-07-28	$12.71	$14.28	$12.71	$12.99	$12.99	1,286,523
2020-07-27	$11.90	$12.64	$11.88	$12.63	$12.63	826,251
2020-07-24	$11.75	$12.08	$11.38	$11.74	$11.74	536,489
2020-07-23	$12.19	$12.58	$11.77	$11.89	$11.89	526,872
2020-07-22	$12.01	$12.72	$11.96	$12.13	$12.13	787,816
2020-07-21	$12.50	$12.59	$11.77	$12.06	$12.06	831,877
2020-07-20	$12.71	$12.78	$11.48	$12.42	$12.42	1,441,622
2020-07-17	$11.35	$12.66	$11.15	$12.48	$12.48	1,251,396
2020-07-16	$10.74	$11.35	$10.61	$11.18	$11.18	1,129,051
2020-07-15	$11.48	$11.48	$10.62	$10.85	$10.85	708,617
2020-07-14	$10.62	$11.29	$10.12	$11.10	$11.10	1,171,014
2020-07-13	$11.69	$11.78	$10.52	$10.57	$10.57	1,506,750
2020-07-10	$11.44	$11.74	$11.20	$11.47	$11.47	1,338,833
2020-07-09	$10.41	$11.47	$10.30	$11.41	$11.41	2,087,466
2020-07-08	$8.80	$10.22	$8.75	$10.21	$10.21	3,813,080
2020-07-07	$8.76	$8.84	$8.58	$8.74	$8.74	718,958
2020-07-06	$8.80	$8.89	$8.68	$8.76	$8.76	949,078
2020-07-02	$8.76	$8.92	$8.61	$8.74	$8.74	831,073
2020-07-01	$8.66	$8.79	$8.49	$8.74	$8.74	1,223,160
2020-06-30	$8.91	$8.95	$8.44	$8.66	$8.66	867,168
2020-06-29	$8.67	$8.97	$8.54	$8.82	$8.82	867,134
2020-06-26	$8.62	$8.80	$8.19	$8.64	$8.64	3,438,391
2020-06-25	$8.81	$9.18	$8.51	$8.62	$8.62	1,178,946
2020-06-24	$8.81	$8.96	$8.56	$8.84	$8.84	926,295
2020-06-23	$8.90	$9.08	$8.76	$8.89	$8.89	980,708
2020-06-22	$8.71	$8.82	$8.40	$8.80	$8.80	684,449
2020-06-19	$8.86	$8.97	$8.50	$8.71	$8.71	1,233,048
2020-06-18	$8.62	$8.94	$8.50	$8.78	$8.78	503,381
2020-06-17	$9.04	$9.04	$8.71	$8.84	$8.84	867,734
2020-06-16	$9.00	$9.21	$8.81	$8.95	$8.95	980,365
2020-06-15	$8.15	$8.85	$8.04	$8.73	$8.73	1,260,456
2020-06-12	$8.28	$8.58	$8.00	$8.34	$8.34	1,068,755
2020-06-11	$7.78	$8.15	$7.65	$8.10	$8.10	668,774
2020-06-10	$8.52	$8.57	$7.94	$8.12	$8.12	1,059,982
2020-06-09	$8.60	$9.15	$8.37	$8.57	$8.57	1,303,359
2020-06-08	$7.77	$8.85	$7.77	$8.85	$8.85	1,234,400
2020-06-05	$8.75	$8.88	$7.66	$7.70	$7.70	1,263,576
2020-06-04	$7.87	$8.43	$7.07	$8.30	$8.30	1,785,945
2020-06-03	$8.59	$9.58	$7.76	$7.76	$7.76	2,793,616
2020-06-02	$8.08	$8.95	$7.75	$8.43	$8.43	1,777,079
2020-06-01	$7.46	$8.28	$7.30	$7.89	$7.89	1,911,829
2020-05-29	$6.57	$7.26	$6.57	$6.97	$6.97	1,119,705
2020-05-28	$6.10	$6.70	$5.91	$6.46	$6.46	1,371,949
2020-05-27	$6.15	$6.19	$5.87	$5.97	$5.97	467,861
2020-05-26	$6.06	$6.13	$5.74	$6.00	$6.00	898,714
2020-05-22	$6.31	$6.43	$5.71	$5.88	$5.88	998,736
2020-05-21	$5.76	$6.18	$5.68	$6.08	$6.08	1,021,309
2020-05-20	$5.25	$5.75	$5.25	$5.66	$5.66	888,055
2020-05-19	$5.06	$5.30	$4.82	$5.24	$5.24	462,529
2020-05-18	$5.29	$5.29	$4.86	$5.03	$5.03	619,640
2020-05-15	$5.15	$5.18	$4.91	$5.08	$5.08	707,600
2020-05-14	$4.66	$5.14	$4.35	$5.07	$5.07	979,833
2020-05-13	$5.09	$5.10	$4.35	$4.49	$4.49	831,585
2020-05-12	$5.00	$5.04	$4.85	$4.96	$4.96	540,295
2020-05-11	$4.81	$5.40	$4.76	$4.95	$4.95	1,274,849
2020-05-08	$4.35	$4.80	$4.28	$4.67	$4.67	1,563,691
2020-05-07	$4.25	$4.54	$3.80	$4.25	$4.25	1,757,149
2020-05-06	$3.70	$3.83	$3.56	$3.75	$3.75	618,484
2020-05-05	$3.60	$3.75	$3.53	$3.68	$3.68	526,181
2020-05-04	$3.34	$3.62	$3.16	$3.55	$3.55	844,424
2020-05-01	$3.20	$3.45	$3.06	$3.32	$3.32	223,040
2020-04-30	$3.15	$3.30	$2.90	$3.21	$3.21	317,701
2020-04-29	$3.61	$3.70	$3.35	$3.40	$3.40	573,464
2020-04-28	$3.23	$3.47	$3.15	$3.43	$3.43	634,860
2020-04-27	$2.72	$3.08	$2.71	$3.06	$3.06	683,648
2020-04-24	$2.65	$2.73	$2.57	$2.66	$2.66	172,044
2020-04-23	$2.43	$2.75	$2.43	$2.65	$2.65	343,300
2020-04-22	$2.26	$2.45	$2.23	$2.43	$2.43	168,046
2020-04-21	$2.10	$2.27	$2.03	$2.25	$2.25	88,807
2020-04-20	$2.18	$2.18	$2.05	$2.11	$2.11	90,988
2020-04-17	$2.49	$2.49	$2.12	$2.20	$2.20	175,567
2020-04-16	$1.93	$2.34	$1.92	$2.19	$2.19	241,952
2020-04-15	$1.81	$1.94	$1.79	$1.88	$1.88	94,856
2020-04-14	$1.88	$1.98	$1.78	$1.83	$1.83	123,356
2020-04-13	$1.81	$1.86	$1.75	$1.84	$1.84	58,008
2020-04-09	$1.84	$1.86	$1.74	$1.83	$1.83	43,050
2020-04-08	$1.84	$1.87	$1.76	$1.79	$1.79	51,739
2020-04-07	$1.76	$1.88	$1.70	$1.77	$1.77	60,048
2020-04-06	$1.67	$1.80	$1.67	$1.73	$1.73	76,853
2020-04-03	$1.69	$1.76	$1.60	$1.63	$1.63	39,460
2020-04-02	$1.61	$1.71	$1.60	$1.68	$1.68	57,758
2020-04-01	$1.69	$1.73	$1.56	$1.64	$1.64	32,088
2020-03-31	$1.70	$1.77	$1.65	$1.75	$1.75	42,253
2020-03-30	$1.84	$1.90	$1.69	$1.70	$1.70	56,631
2020-03-27	$1.90	$1.90	$1.76	$1.81	$1.81	89,669
2020-03-26	$1.74	$1.94	$1.70	$1.92	$1.92	204,027
2020-03-25	$1.56	$1.77	$1.56	$1.72	$1.72	192,119
2020-03-24	$1.61	$1.76	$1.49	$1.55	$1.55	185,720
2020-03-23	$1.54	$1.69	$1.50	$1.61	$1.61	76,658
2020-03-20	$1.82	$1.85	$1.51	$1.55	$1.55	138,011
2020-03-19	$1.36	$1.89	$1.27	$1.80	$1.80	177,300
2020-03-18	$1.21	$1.75	$1.04	$1.37	$1.37	1,875,629
2020-03-17	$2.10	$2.10	$1.98	$2.00	$2.00	183,831
2020-03-16	$2.02	$2.15	$2.02	$2.10	$2.10	90,415
2020-03-13	$2.28	$2.31	$2.25	$2.31	$2.31	202,241
2020-03-12	$2.31	$2.36	$2.08	$2.21	$2.21	242,274
2020-03-11	$2.60	$2.67	$2.46	$2.53	$2.53	341,424
2020-03-10	$2.35	$2.75	$2.30	$2.67	$2.67	396,649
2020-03-09	$2.31	$2.39	$2.22	$2.35	$2.35	375,021
2020-03-06	$2.45	$2.55	$2.42	$2.43	$2.43	137,293
2020-03-05	$2.54	$2.62	$2.36	$2.47	$2.47	114,495
2020-03-04	$2.49	$2.58	$2.46	$2.51	$2.51	94,470
2020-03-03	$2.46	$2.62	$2.41	$2.42	$2.42	176,457
2020-03-02	$2.35	$2.54	$2.34	$2.49	$2.49	144,605
2020-02-28	$2.38	$2.40	$2.14	$2.36	$2.36	217,761
2020-02-27	$2.36	$2.43	$2.00	$2.40	$2.40	291,132
2020-02-26	$2.30	$2.46	$2.23	$2.36	$2.36	72,062
2020-02-25	$2.65	$2.71	$2.20	$2.38	$2.38	361,285
2020-02-24	$2.69	$2.69	$2.59	$2.65	$2.65	225,343
2020-02-21	$2.79	$2.82	$2.66	$2.76	$2.76	138,584
2020-02-20	$2.82	$2.90	$2.77	$2.78	$2.78	84,981
2020-02-19	$2.80	$2.84	$2.77	$2.80	$2.80	133,471
2020-02-18	$2.80	$2.84	$2.74	$2.78	$2.78	88,865
2020-02-14	$2.66	$2.79	$2.64	$2.73	$2.73	46,015
2020-02-13	$2.64	$2.72	$2.56	$2.64	$2.64	175,377
2020-02-12	$2.55	$2.78	$2.55	$2.67	$2.67	123,875
2020-02-11	$2.52	$2.64	$2.52	$2.53	$2.53	118,831
2020-02-10	$2.70	$2.70	$2.50	$2.55	$2.55	63,765
2020-02-07	$2.67	$2.70	$2.55	$2.65	$2.65	100,865
2020-02-06	$2.58	$2.68	$2.57	$2.67	$2.67	71,681
2020-02-05	$2.44	$2.56	$2.44	$2.54	$2.54	43,738
2020-02-04	$2.52	$2.59	$2.46	$2.50	$2.50	56,760
2020-02-03	$2.55	$2.57	$2.45	$2.50	$2.50	85,388
2020-01-31	$2.55	$2.56	$2.40	$2.55	$2.55	122,713
2020-01-30	$2.56	$2.57	$2.41	$2.48	$2.48	135,998
2020-01-29	$2.66	$2.76	$2.52	$2.56	$2.56	98,769
2020-01-28	$2.75	$2.78	$2.62	$2.64	$2.64	47,709
2020-01-27	$2.69	$2.76	$2.66	$2.71	$2.71	112,350
2020-01-24	$2.70	$2.85	$2.63	$2.78	$2.78	127,449
2020-01-23	$2.78	$2.78	$2.66	$2.71	$2.71	70,426
2020-01-22	$2.78	$2.80	$2.68	$2.78	$2.78	66,139
2020-01-21	$2.81	$2.89	$2.75	$2.78	$2.78	51,110
2020-01-17	$2.80	$2.90	$2.79	$2.80	$2.80	141,120
2020-01-16	$2.68	$2.90	$2.66	$2.82	$2.82	137,511
2020-01-15	$2.67	$2.69	$2.56	$2.68	$2.68	100,961
2020-01-14	$2.75	$2.75	$2.60	$2.65	$2.65	185,325
2020-01-13	$2.92	$2.94	$2.68	$2.73	$2.73	197,250
2020-01-10	$2.90	$2.98	$2.81	$2.86	$2.86	262,774
2020-01-09	$2.81	$2.96	$2.57	$2.90	$2.90	474,885
2020-01-08	$2.40	$2.78	$2.40	$2.76	$2.76	762,601
2020-01-07	$2.27	$2.34	$2.20	$2.33	$2.33	81,898
2020-01-06	$2.25	$2.31	$2.23	$2.25	$2.25	52,713
2020-01-03	$2.32	$2.36	$2.25	$2.31	$2.31	83,450
2020-01-02	$2.18	$2.46	$2.16	$2.32	$2.32	294,697
2019-12-31	$2.11	$2.24	$2.11	$2.20	$2.20	83,662
2019-12-30	$2.13	$2.15	$2.07	$2.12	$2.12	51,884
2019-12-27	$2.05	$2.18	$2.00	$2.12	$2.12	72,911
2019-12-26	$2.05	$2.13	$2.01	$2.05	$2.05	51,885
2019-12-24	$2.03	$2.07	$1.95	$2.07	$2.07	50,796
2019-12-23	$2.07	$2.08	$1.98	$2.04	$2.04	44,626
2019-12-20	$2.04	$2.07	$1.96	$2.07	$2.07	80,448
2019-12-19	$2.03	$2.04	$1.99	$2.04	$2.04	36,644
2019-12-18	$1.97	$2.04	$1.92	$2.03	$2.03	74,898
2019-12-17	$1.99	$2.02	$1.87	$1.98	$1.98	130,356
2019-12-16	$2.06	$2.08	$1.97	$2.02	$2.02	136,023
2019-12-13	$2.04	$2.12	$2.04	$2.09	$2.09	73,430
2019-12-12	$2.19	$2.35	$1.90	$2.09	$2.09	439,735
2019-12-11	$2.22	$2.25	$2.16	$2.16	$2.16	48,338
2019-12-10	$2.18	$2.22	$2.16	$2.21	$2.21	74,027
2019-12-09	$2.16	$2.23	$2.16	$2.18	$2.18	39,455
2019-12-06	$2.18	$2.24	$2.13	$2.19	$2.19	84,274
2019-12-05	$2.13	$2.19	$2.13	$2.18	$2.18	24,491
2019-12-04	$2.18	$2.20	$2.12	$2.15	$2.15	38,129
2019-12-03	$2.16	$2.24	$2.11	$2.17	$2.17	55,365
2019-12-02	$2.25	$2.27	$2.15	$2.18	$2.18	56,383
2019-11-29	$2.11	$2.24	$2.11	$2.24	$2.24	45,876
2019-11-27	$2.15	$2.22	$2.09	$2.14	$2.14	115,835
2019-11-26	$2.12	$2.21	$2.11	$2.14	$2.14	124,454
2019-11-25	$2.16	$2.29	$2.02	$2.18	$2.18	301,048
2019-11-22	$2.37	$2.38	$2.28	$2.31	$2.31	172,581
2019-11-21	$2.35	$2.40	$2.35	$2.38	$2.38	72,943
2019-11-20	$2.38	$2.44	$2.36	$2.36	$2.36	113,767
2019-11-19	$2.35	$2.45	$2.32	$2.38	$2.38	115,606
2019-11-18	$2.47	$2.49	$2.30	$2.39	$2.39	111,325
2019-11-15	$2.38	$2.50	$2.31	$2.45	$2.45	159,008
2019-11-14	$2.45	$2.48	$2.37	$2.40	$2.40	100,080
2019-11-13	$2.39	$2.50	$2.35	$2.44	$2.44	157,260
2019-11-12	$2.60	$2.60	$2.25	$2.41	$2.41	345,642
2019-11-11	$2.40	$2.52	$2.28	$2.49	$2.49	656,817
2019-11-08	$2.22	$2.34	$2.03	$2.23	$2.23	397,362
2019-11-07	$1.85	$2.18	$1.85	$2.18	$2.18	410,417
2019-11-06	$1.71	$1.92	$1.71	$1.82	$1.82	372,510
2019-11-05	$1.89	$2.04	$1.70	$1.71	$1.71	909,561
2019-11-04	$1.65	$1.89	$1.65	$1.89	$1.89	331,385
2019-11-01	$1.66	$1.72	$1.58	$1.59	$1.59	154,664
2019-10-31	$1.72	$1.79	$1.65	$1.66	$1.66	164,890
2019-10-30	$1.69	$1.72	$1.68	$1.70	$1.70	41,833
2019-10-29	$1.64	$1.71	$1.61	$1.67	$1.67	58,383
2019-10-28	$1.57	$1.68	$1.57	$1.61	$1.61	36,302
2019-10-25	$1.58	$1.63	$1.54	$1.57	$1.57	30,636
2019-10-24	$1.61	$1.61	$1.53	$1.59	$1.59	37,966
2019-10-23	$1.52	$1.61	$1.51	$1.61	$1.61	36,768
2019-10-22	$1.59	$1.61	$1.49	$1.50	$1.50	125,569
2019-10-21	$1.59	$1.63	$1.58	$1.59	$1.59	17,503
2019-10-18	$1.62	$1.65	$1.57	$1.59	$1.59	39,438
2019-10-17	$1.53	$1.63	$1.53	$1.60	$1.60	67,254
2019-10-16	$1.51	$1.54	$1.51	$1.53	$1.53	13,690
2019-10-15	$1.51	$1.54	$1.50	$1.53	$1.53	21,282
2019-10-14	$1.51	$1.56	$1.50	$1.50	$1.50	21,488
2019-10-11	$1.55	$1.58	$1.48	$1.50	$1.50	60,811
2019-10-10	$1.55	$1.59	$1.54	$1.56	$1.56	23,230
2019-10-09	$1.58	$1.58	$1.50	$1.55	$1.55	44,920
2019-10-08	$1.47	$1.52	$1.45	$1.52	$1.52	68,674
2019-10-07	$1.46	$1.48	$1.46	$1.46	$1.46	45,685
2019-10-04	$1.46	$1.55	$1.46	$1.48	$1.48	39,998
2019-10-03	$1.46	$1.52	$1.45	$1.49	$1.49	43,446
2019-10-02	$1.50	$1.56	$1.46	$1.46	$1.46	136,812
2019-10-01	$1.57	$1.59	$1.52	$1.54	$1.54	20,507
2019-09-30	$1.50	$1.55	$1.50	$1.55	$1.55	66,596
2019-09-27	$1.50	$1.56	$1.50	$1.51	$1.51	51,730
2019-09-26	$1.50	$1.57	$1.50	$1.53	$1.53	176,655
2019-09-25	$1.58	$1.59	$1.55	$1.55	$1.55	35,273
2019-09-24	$1.61	$1.69	$1.55	$1.59	$1.59	98,286
2019-09-23	$1.65	$1.69	$1.56	$1.61	$1.61	172,164
2019-09-20	$1.70	$1.70	$1.65	$1.65	$1.65	94,633
2019-09-19	$1.70	$1.72	$1.65	$1.70	$1.70	82,920
2019-09-18	$1.76	$1.78	$1.68	$1.70	$1.70	117,203
2019-09-17	$1.75	$1.80	$1.72	$1.74	$1.74	188,676
2019-09-16	$1.72	$1.73	$1.62	$1.69	$1.69	183,137
2019-09-13	$1.65	$1.71	$1.60	$1.68	$1.68	563,040
2019-09-12	$1.66	$1.69	$1.62	$1.62	$1.62	237,055
2019-09-11	$1.64	$1.70	$1.60	$1.65	$1.65	186,306
2019-09-10	$1.56	$1.64	$1.53	$1.59	$1.59	157,015
2019-09-09	$1.50	$1.59	$1.50	$1.55	$1.55	93,419
2019-09-06	$1.53	$1.56	$1.40	$1.50	$1.50	307,307
2019-09-05	$1.52	$1.57	$1.52	$1.52	$1.52	46,657
2019-09-04	$1.62	$1.70	$1.45	$1.50	$1.50	321,473
2019-09-03	$1.51	$1.59	$1.36	$1.59	$1.59	308,908
2019-08-30	$1.38	$1.50	$1.37	$1.48	$1.48	418,514
2019-08-29	$1.28	$1.38	$1.28	$1.37	$1.37	611,218
2019-08-28	$1.25	$1.29	$1.25	$1.29	$1.29	69,139
2019-08-27	$1.27	$1.30	$1.22	$1.27	$1.27	26,662
2019-08-26	$1.31	$1.31	$1.25	$1.27	$1.27	113,032
2019-08-23	$1.27	$1.30	$1.25	$1.27	$1.27	65,046
2019-08-22	$1.23	$1.29	$1.22	$1.27	$1.27	283,852
2019-08-21	$1.27	$1.27	$1.18	$1.24	$1.24	456,680
2019-08-20	$1.24	$1.28	$1.22	$1.23	$1.23	87,494
2019-08-19	$1.15	$1.25	$1.15	$1.22	$1.22	44,524
2019-08-16	$1.18	$1.26	$1.15	$1.15	$1.15	244,720
2019-08-15	$1.16	$1.21	$1.14	$1.19	$1.19	109,018
2019-08-14	$1.21	$1.22	$1.08	$1.18	$1.18	80,404
2019-08-13	$1.16	$1.22	$1.10	$1.22	$1.22	95,413
2019-08-12	$1.11	$1.19	$1.11	$1.18	$1.18	81,193
2019-08-09	$1.06	$1.10	$1.03	$1.10	$1.10	36,250
2019-08-08	$1.09	$1.11	$1.02	$1.02	$1.02	91,060
2019-08-07	$1.13	$1.13	$1.08	$1.10	$1.10	28,819
2019-08-06	$1.05	$1.22	$1.05	$1.15	$1.15	58,156
2019-08-05	$1.17	$1.17	$1.01	$1.01	$1.01	86,528
2019-08-02	$1.17	$1.18	$1.15	$1.18	$1.18	49,254
2019-08-01	$1.20	$1.25	$1.18	$1.18	$1.18	31,615
2019-07-31	$1.23	$1.25	$1.18	$1.18	$1.18	30,278
2019-07-30	$1.21	$1.25	$1.21	$1.23	$1.23	43,182
2019-07-29	$1.21	$1.25	$1.21	$1.23	$1.23	43,519
2019-07-26	$1.25	$1.28	$1.22	$1.22	$1.22	63,433
2019-07-25	$1.24	$1.26	$1.23	$1.25	$1.25	57,153
2019-07-24	$1.22	$1.26	$1.22	$1.24	$1.24	78,168
2019-07-23	$1.20	$1.23	$1.20	$1.22	$1.22	42,644
2019-07-22	$1.23	$1.23	$1.18	$1.20	$1.20	60,505
2019-07-19	$1.19	$1.27	$1.18	$1.22	$1.22	83,824
2019-07-18	$1.26	$1.29	$1.17	$1.21	$1.21	181,828
2019-07-17	$1.20	$1.29	$1.20	$1.24	$1.24	27,963
2019-07-16	$1.27	$1.30	$1.22	$1.22	$1.22	31,821
2019-07-15	$1.26	$1.30	$1.25	$1.26	$1.26	48,860
2019-07-12	$1.16	$1.37	$1.16	$1.26	$1.26	464,993
2019-07-11	$1.16	$1.18	$1.16	$1.17	$1.17	51,458
2019-07-10	$1.17	$1.19	$1.17	$1.18	$1.18	44,067
2019-07-09	$1.20	$1.20	$1.17	$1.17	$1.17	67,420
2019-07-08	$1.21	$1.21	$1.19	$1.19	$1.19	38,734
2019-07-05	$1.19	$1.21	$1.18	$1.21	$1.21	33,044
2019-07-03	$1.24	$1.25	$1.20	$1.21	$1.21	42,507
2019-07-02	$1.24	$1.26	$1.21	$1.25	$1.25	62,119
2019-07-01	$1.26	$1.27	$1.12	$1.20	$1.20	200,987
2019-06-28	$1.21	$1.25	$1.20	$1.25	$1.25	265,298
2019-06-27	$1.17	$1.22	$1.17	$1.21	$1.21	106,083
2019-06-26	$1.19	$1.23	$1.16	$1.16	$1.16	74,192
2019-06-25	$1.23	$1.24	$1.18	$1.21	$1.21	69,241
2019-06-24	$1.19	$1.24	$1.19	$1.22	$1.22	67,559
2019-06-21	$1.25	$1.25	$1.19	$1.20	$1.20	84,752
2019-06-20	$1.25	$1.29	$1.22	$1.25	$1.25	65,945
2019-06-19	$1.20	$1.30	$1.17	$1.28	$1.28	220,187
2019-06-18	$1.23	$1.25	$1.16	$1.18	$1.18	115,583
2019-06-17	$1.28	$1.29	$1.22	$1.25	$1.25	134,454
2019-06-14	$1.27	$1.28	$1.24	$1.26	$1.26	122,282
2019-06-13	$1.32	$1.32	$1.16	$1.24	$1.24	205,589
2019-06-12	$1.15	$1.36	$1.13	$1.32	$1.32	401,630
2019-06-11	$1.12	$1.18	$1.10	$1.13	$1.13	98,007
2019-06-10	$1.08	$1.13	$1.08	$1.11	$1.11	73,151
2019-06-07	$1.08	$1.11	$1.07	$1.07	$1.07	129,243
2019-06-06	$1.08	$1.08	$1.06	$1.07	$1.07	114,861
2019-06-05	$1.07	$1.08	$1.05	$1.07	$1.07	72,456
2019-06-04	$1.01	$1.07	$1.00	$1.06	$1.06	128,284
2019-06-03	$1.02	$1.03	$1.00	$1.01	$1.01	40,591
2019-05-31	$1.00	$1.03	$0.99	$1.02	$1.02	193,140
2019-05-30	$0.98	$1.00	$0.95	$0.98	$0.98	135,970
2019-05-29	$0.96	$0.98	$0.95	$0.97	$0.97	41,322
2019-05-28	$0.98	$1.00	$0.94	$0.97	$0.97	577,697
2019-05-24	$0.97	$1.00	$0.97	$0.97	$0.97	15,551
2019-05-23	$0.98	$1.00	$0.97	$0.97	$0.97	43,490
2019-05-22	$1.00	$1.00	$0.98	$0.98	$0.98	94,906
2019-05-21	$0.98	$1.00	$0.98	$1.00	$1.00	75,476
2019-05-20	$0.98	$1.00	$0.97	$0.98	$0.98	20,515
2019-05-17	$0.98	$1.00	$0.97	$0.98	$0.98	176,291
2019-05-16	$0.99	$1.00	$0.97	$0.97	$0.97	238,273
2019-05-15	$1.00	$1.03	$0.99	$0.99	$0.99	19,994
2019-05-14	$1.00	$1.04	$1.00	$1.00	$1.00	295,965
2019-05-13	$0.95	$0.97	$0.95	$0.97	$0.97	99,864
2019-05-10	$0.92	$0.97	$0.92	$0.97	$0.97	332,463
2019-05-09	$0.95	$1.00	$0.95	$0.97	$0.97	23,688
2019-05-08	$0.98	$1.00	$0.96	$1.00	$1.00	32,640
2019-05-07	$0.98	$1.00	$0.98	$1.00	$1.00	23,712
2019-05-06	$0.97	$1.00	$0.96	$0.96	$0.96	6,786
2019-05-03	$0.99	$1.02	$0.97	$1.00	$1.00	42,640
2019-05-02	$0.99	$1.04	$0.97	$0.97	$0.97	49,345
2019-05-01	$1.00	$1.02	$0.99	$1.02	$1.02	10,746
2019-04-30	$1.02	$1.02	$0.99	$1.02	$1.02	24,832
2019-04-29	$1.00	$1.03	$1.00	$1.02	$1.02	6,030
2019-04-26	$1.00	$1.02	$0.99	$1.01	$1.01	35,275
2019-04-25	$1.04	$1.04	$0.92	$1.02	$1.02	115,843
2019-04-24	$1.06	$1.06	$1.02	$1.02	$1.02	12,203
2019-04-23	$1.02	$1.05	$1.02	$1.04	$1.04	53,184
2019-04-22	$1.01	$1.03	$1.01	$1.02	$1.02	26,744
2019-04-18	$1.01	$1.03	$1.01	$1.03	$1.03	15,030
2019-04-17	$1.04	$1.04	$1.01	$1.03	$1.03	80,376
2019-04-16	$1.06	$1.06	$1.04	$1.04	$1.04	28,370
2019-04-15	$1.04	$1.07	$1.03	$1.04	$1.04	129,823
2019-04-12	$1.03	$1.06	$1.02	$1.03	$1.03	34,266
2019-04-11	$1.04	$1.04	$1.02	$1.04	$1.04	88,930
2019-04-10	$1.05	$1.06	$1.04	$1.04	$1.04	23,114
2019-04-09	$1.04	$1.07	$1.04	$1.05	$1.05	11,051
2019-04-08	$1.03	$1.07	$1.03	$1.05	$1.05	71,968
2019-04-05	$1.08	$1.08	$1.04	$1.04	$1.04	161,969
2019-04-04	$1.03	$1.09	$1.03	$1.08	$1.08	108,311
2019-04-03	$1.02	$1.05	$1.02	$1.03	$1.03	70,829
2019-04-02	$1.02	$1.04	$1.02	$1.03	$1.03	52,257
2019-04-01	$1.03	$1.03	$1.01	$1.03	$1.03	69,265
2019-03-29	$1.01	$1.05	$1.01	$1.01	$1.01	73,702
2019-03-28	$1.02	$1.03	$1.01	$1.01	$1.01	54,375
2019-03-27	$1.01	$1.04	$1.01	$1.02	$1.02	47,873
2019-03-26	$1.02	$1.04	$1.01	$1.02	$1.02	58,399
2019-03-25	$1.03	$1.04	$1.01	$1.03	$1.03	160,707
2019-03-22	$1.02	$1.04	$1.01	$1.03	$1.03	56,696
2019-03-21	$1.04	$1.05	$1.02	$1.02	$1.02	169,061
2019-03-20	$1.02	$1.05	$0.99	$1.05	$1.05	107,596
2019-03-19	$1.00	$1.03	$0.98	$1.02	$1.02	165,741
2019-03-18	$1.00	$1.02	$0.98	$0.98	$0.98	93,683
2019-03-15	$0.99	$1.02	$0.99	$1.00	$1.00	30,439
2019-03-14	$1.01	$1.02	$0.99	$1.00	$1.00	118,866
2019-03-13	$1.04	$1.05	$0.99	$1.00	$1.00	129,302
2019-03-12	$1.04	$1.06	$1.01	$1.03	$1.03	82,640
2019-03-11	$1.07	$1.07	$1.02	$1.04	$1.04	31,297
2019-03-08	$1.02	$1.04	$0.99	$1.01	$1.01	193,248
2019-03-07	$1.06	$1.07	$1.05	$1.05	$1.05	102,247
2019-03-06	$1.05	$1.07	$1.04	$1.05	$1.05	29,399
2019-03-05	$1.07	$1.07	$1.05	$1.05	$1.05	64,528
2019-03-04	$1.06	$1.07	$1.05	$1.07	$1.07	15,413
2019-03-01	$1.06	$1.07	$1.02	$1.06	$1.06	111,237
2019-02-28	$1.06	$1.08	$1.06	$1.07	$1.07	30,594
2019-02-27	$1.08	$1.09	$1.06	$1.06	$1.06	80,345
2019-02-26	$1.07	$1.09	$1.07	$1.07	$1.07	26,076
2019-02-25	$1.10	$1.10	$1.07	$1.08	$1.08	71,816
2019-02-22	$1.07	$1.10	$1.05	$1.09	$1.09	126,946
2019-02-21	$1.07	$1.09	$1.07	$1.07	$1.07	51,886
2019-02-20	$1.08	$1.09	$1.07	$1.07	$1.07	42,544
2019-02-19	$1.09	$1.10	$1.07	$1.09	$1.09	30,489
2019-02-15	$1.09	$1.10	$1.07	$1.07	$1.07	39,726
2019-02-14	$1.07	$1.10	$1.07	$1.07	$1.07	37,048
2019-02-13	$1.07	$1.12	$1.07	$1.09	$1.09	26,361
2019-02-12	$1.08	$1.10	$1.06	$1.06	$1.06	41,126
2019-02-11	$1.12	$1.13	$1.06	$1.08	$1.08	62,348
2019-02-08	$1.06	$1.11	$1.06	$1.10	$1.10	36,361
2019-02-07	$1.10	$1.10	$1.06	$1.09	$1.09	27,979
2019-02-06	$1.08	$1.10	$1.06	$1.08	$1.08	29,252
2019-02-05	$1.11	$1.11	$1.05	$1.06	$1.06	26,857
2019-02-04	$1.05	$1.10	$1.05	$1.08	$1.08	8,245
2019-02-01	$1.05	$1.10	$1.05	$1.06	$1.06	62,015
2019-01-31	$1.06	$1.09	$1.00	$1.09	$1.09	103,703
2019-01-30	$1.10	$1.10	$1.02	$1.04	$1.04	181,367
2019-01-29	$1.20	$1.20	$1.01	$1.12	$1.12	138,922
2019-01-28	$1.08	$1.17	$1.02	$1.11	$1.11	60,679
2019-01-25	$1.10	$1.12	$1.06	$1.06	$1.06	63,274
2019-01-24	$1.10	$1.14	$1.05	$1.09	$1.09	69,594
2019-01-23	$1.09	$1.09	$1.05	$1.05	$1.05	14,153
2019-01-22	$1.12	$1.12	$1.08	$1.08	$1.08	60,403
2019-01-18	$1.15	$1.16	$1.10	$1.10	$1.10	34,819
2019-01-17	$1.10	$1.16	$1.10	$1.12	$1.12	62,122
2019-01-16	$1.09	$1.11	$1.07	$1.11	$1.11	56,551
2019-01-15	$1.03	$1.10	$1.03	$1.07	$1.07	38,346
2019-01-14	$1.03	$1.08	$1.03	$1.03	$1.03	41,866
2019-01-11	$1.04	$1.06	$1.02	$1.04	$1.04	28,117
2019-01-10	$1.06	$1.07	$1.00	$1.01	$1.01	66,608
2019-01-09	$1.05	$1.07	$1.04	$1.07	$1.07	49,068
2019-01-08	$1.10	$1.12	$1.05	$1.05	$1.05	449,061
2019-01-07	$1.03	$1.09	$1.00	$1.08	$1.08	74,200
2019-01-04	$1.04	$1.12	$0.97	$1.04	$1.04	22,544
2019-01-03	$0.94	$1.06	$0.94	$1.05	$1.05	112,682
2019-01-02	$0.91	$0.99	$0.91	$0.97	$0.97	86,762
2018-12-31	$0.94	$0.98	$0.91	$0.91	$0.91	313,204
2018-12-28	$0.92	$0.98	$0.92	$0.94	$0.94	211,067
2018-12-27	$0.92	$0.95	$0.91	$0.92	$0.92	117,951
2018-12-26	$1.04	$1.07	$0.92	$0.92	$0.92	125,179
2018-12-24	$1.00	$1.08	$0.96	$1.05	$1.05	335,062
2018-12-21	$0.99	$1.04	$0.92	$1.02	$1.02	285,088
2018-12-20	$1.05	$1.05	$0.88	$1.00	$1.00	246,726
2018-12-19	$1.08	$1.11	$1.02	$1.03	$1.03	143,530
2018-12-18	$1.07	$1.14	$1.03	$1.07	$1.07	148,060
2018-12-17	$1.19	$1.19	$1.09	$1.09	$1.09	69,705
2018-12-14	$1.24	$1.25	$1.19	$1.19	$1.19	138,217
2018-12-13	$1.26	$1.27	$1.23	$1.24	$1.24	42,290
2018-12-12	$1.29	$1.29	$1.23	$1.26	$1.26	50,427
2018-12-11	$1.27	$1.33	$1.26	$1.28	$1.28	29,189
2018-12-10	$1.30	$1.37	$1.24	$1.27	$1.27	105,137
2018-12-07	$1.28	$1.28	$1.22	$1.26	$1.26	150,075
2018-12-06	$1.30	$1.30	$1.22	$1.23	$1.23	90,054
2018-12-04	$1.30	$1.30	$1.24	$1.25	$1.25	103,895
2018-12-03	$1.30	$1.31	$1.24	$1.27	$1.27	99,915
2018-11-30	$1.19	$1.26	$1.19	$1.23	$1.23	1,240,483
2018-11-29	$1.12	$1.20	$1.10	$1.18	$1.18	557,431
2018-11-28	$1.05	$1.13	$1.02	$1.07	$1.07	1,083,695
2018-11-27	$1.05	$1.09	$1.01	$1.07	$1.07	82,307
2018-11-26	$1.12	$1.19	$1.04	$1.04	$1.04	105,809
2018-11-23	$1.11	$1.15	$1.08	$1.11	$1.11	13,192
2018-11-21	$1.09	$1.15	$1.08	$1.13	$1.13	287,406
2018-11-20	$1.11	$1.11	$0.99	$1.03	$1.03	207,255
2018-11-19	$1.10	$1.15	$1.10	$1.12	$1.12	56,761
2018-11-16	$1.14	$1.16	$1.12	$1.12	$1.12	11,472
2018-11-15	$1.16	$1.16	$1.12	$1.14	$1.14	157,448
2018-11-14	$1.20	$1.20	$1.14	$1.14	$1.14	37,295
2018-11-13	$1.18	$1.19	$1.14	$1.15	$1.15	56,882
2018-11-12	$1.13	$1.19	$1.13	$1.14	$1.14	29,655
2018-11-09	$1.18	$1.19	$1.13	$1.16	$1.16	125,890
2018-11-08	$1.21	$1.25	$1.19	$1.20	$1.20	688,529
2018-11-07	$1.23	$1.24	$1.21	$1.23	$1.23	42,523
2018-11-06	$1.25	$1.25	$1.21	$1.24	$1.24	96,763
2018-11-05	$1.24	$1.28	$1.20	$1.22	$1.22	95,123
2018-11-02	$1.25	$1.26	$1.23	$1.24	$1.24	182,710
2018-11-01	$1.20	$1.28	$1.19	$1.26	$1.26	162,369
2018-10-31	$1.30	$1.32	$1.16	$1.19	$1.19	306,120
2018-10-30	$1.31	$1.35	$1.29	$1.30	$1.30	93,124
2018-10-29	$1.42	$1.47	$1.33	$1.34	$1.34	138,964
2018-10-26	$1.42	$1.45	$1.38	$1.42	$1.42	438,243
2018-10-25	$1.43	$1.45	$1.40	$1.43	$1.43	201,010
2018-10-24	$1.49	$1.49	$1.41	$1.43	$1.43	393,628
2018-10-23	$1.50	$1.52	$1.46	$1.46	$1.46	381,359
2018-10-22	$1.50	$1.55	$1.46	$1.47	$1.47	107,100
2018-10-19	$1.50	$1.52	$1.47	$1.47	$1.47	164,051
2018-10-18	$1.48	$1.55	$1.48	$1.50	$1.50	41,587
2018-10-17	$1.50	$1.53	$1.48	$1.48	$1.48	41,929
2018-10-16	$1.49	$1.55	$1.49	$1.50	$1.50	198,127
2018-10-15	$1.51	$1.51	$1.48	$1.50	$1.50	71,252
2018-10-12	$1.51	$1.54	$1.49	$1.52	$1.52	325,811
2018-10-11	$1.48	$1.54	$1.48	$1.52	$1.52	26,694
2018-10-10	$1.50	$1.52	$1.46	$1.46	$1.46	202,004
2018-10-09	$1.50	$1.54	$1.48	$1.50	$1.50	104,861
2018-10-08	$1.50	$1.52	$1.50	$1.51	$1.51	64,853
2018-10-05	$1.49	$1.52	$1.49	$1.50	$1.50	40,990
2018-10-04	$1.55	$1.55	$1.48	$1.51	$1.51	57,965
2018-10-03	$1.50	$1.52	$1.48	$1.50	$1.50	59,703
2018-10-02	$1.53	$1.56	$1.49	$1.50	$1.50	67,059
2018-10-01	$1.57	$1.57	$1.50	$1.53	$1.53	87,361
2018-09-28	$1.51	$1.58	$1.49	$1.55	$1.55	60,829
2018-09-27	$1.52	$1.56	$1.50	$1.50	$1.50	62,387
2018-09-26	$1.61	$1.61	$1.50	$1.51	$1.51	107,189
2018-09-25	$1.62	$1.62	$1.57	$1.62	$1.62	30,022
2018-09-24	$1.59	$1.69	$1.59	$1.63	$1.63	21,536
2018-09-21	$1.73	$1.73	$1.58	$1.60	$1.60	116,615
2018-09-20	$1.67	$1.75	$1.65	$1.75	$1.75	65,952
2018-09-19	$1.66	$1.68	$1.65	$1.66	$1.66	99,523
2018-09-18	$1.67	$1.69	$1.63	$1.65	$1.65	83,513
2018-09-17	$1.66	$1.70	$1.60	$1.67	$1.67	164,841
2018-09-14	$1.71	$1.75	$1.60	$1.66	$1.66	164,998
2018-09-13	$1.58	$1.80	$1.57	$1.68	$1.68	1,078,200
2018-09-12	$1.52	$1.54	$1.50	$1.53	$1.53	55,139
2018-09-11	$1.52	$1.54	$1.50	$1.52	$1.52	47,169
2018-09-10	$1.48	$1.55	$1.48	$1.53	$1.53	43,282
2018-09-07	$1.49	$1.53	$1.46	$1.49	$1.49	123,573
2018-09-06	$1.51	$1.55	$1.50	$1.51	$1.51	73,832
2018-09-05	$1.50	$1.52	$1.46	$1.52	$1.52	64,411
2018-09-04	$1.46	$1.54	$1.43	$1.50	$1.50	123,979
2018-08-31	$1.47	$1.48	$1.45	$1.46	$1.46	101,792
2018-08-30	$1.49	$1.50	$1.45	$1.46	$1.46	118,583
2018-08-29	$1.48	$1.51	$1.48	$1.49	$1.49	68,602
2018-08-28	$1.50	$1.51	$1.46	$1.50	$1.50	169,357
2018-08-27	$1.51	$1.52	$1.47	$1.50	$1.50	214,800
2018-08-24	$1.52	$1.52	$1.47	$1.50	$1.50	108,504
2018-08-23	$1.47	$1.52	$1.46	$1.52	$1.52	130,970
2018-08-22	$1.50	$1.55	$1.46	$1.50	$1.50	366,207
2018-08-21	$1.41	$1.53	$1.38	$1.50	$1.50	448,077
2018-08-20	$1.26	$1.43	$1.26	$1.41	$1.41	365,788
2018-08-17	$1.25	$1.27	$1.22	$1.26	$1.26	131,496
2018-08-16	$1.24	$1.26	$1.21	$1.25	$1.25	76,656
2018-08-15	$1.23	$1.27	$1.23	$1.25	$1.25	191,696
2018-08-14	$1.23	$1.25	$1.21	$1.24	$1.24	33,593
2018-08-13	$1.21	$1.23	$1.15	$1.23	$1.23	106,928
2018-08-10	$1.15	$1.17	$1.12	$1.16	$1.16	135,414
2018-08-09	$1.25	$1.40	$1.08	$1.15	$1.15	1,841,692
2018-08-08	$1.39	$1.40	$1.33	$1.37	$1.37	173,509
2018-08-07	$1.36	$1.38	$1.35	$1.36	$1.36	99,928
2018-08-06	$1.42	$1.42	$1.35	$1.36	$1.36	138,537
2018-08-03	$1.33	$1.36	$1.32	$1.34	$1.34	221,625
2018-08-02	$1.35	$1.35	$1.32	$1.34	$1.34	73,770
2018-08-01	$1.38	$1.38	$1.32	$1.35	$1.35	102,012
2018-07-31	$1.39	$1.40	$1.36	$1.37	$1.37	58,712
2018-07-30	$1.38	$1.40	$1.33	$1.39	$1.39	105,091
2018-07-27	$1.42	$1.42	$1.35	$1.38	$1.38	103,873
2018-07-26	$1.43	$1.44	$1.42	$1.42	$1.42	33,666
2018-07-25	$1.41	$1.43	$1.41	$1.42	$1.42	28,326
2018-07-24	$1.44	$1.45	$1.41	$1.41	$1.41	83,001
2018-07-23	$1.39	$1.45	$1.39	$1.41	$1.41	216,478
2018-07-20	$1.44	$1.45	$1.38	$1.39	$1.39	64,955
2018-07-19	$1.46	$1.47	$1.44	$1.44	$1.44	33,048
2018-07-18	$1.46	$1.48	$1.46	$1.47	$1.47	26,472
2018-07-17	$1.44	$1.45	$1.42	$1.45	$1.45	51,864
2018-07-16	$1.43	$1.48	$1.41	$1.45	$1.45	53,128
2018-07-13	$1.45	$1.48	$1.42	$1.43	$1.43	22,877
2018-07-12	$1.49	$1.49	$1.42	$1.44	$1.44	136,182
2018-07-11	$1.50	$1.52	$1.46	$1.49	$1.49	61,290
2018-07-10	$1.54	$1.55	$1.50	$1.50	$1.50	25,469
2018-07-09	$1.55	$1.55	$1.52	$1.54	$1.54	59,044
2018-07-06	$1.50	$1.56	$1.49	$1.54	$1.54	103,550
2018-07-05	$1.48	$1.51	$1.48	$1.50	$1.50	77,907
2018-07-03	$1.49	$1.49	$1.47	$1.48	$1.48	24,687
2018-07-02	$1.51	$1.51	$1.47	$1.50	$1.50	52,581
2018-06-29	$1.44	$1.50	$1.44	$1.50	$1.50	198,052
2018-06-28	$1.40	$1.45	$1.40	$1.45	$1.45	694,398
2018-06-27	$1.50	$1.50	$1.40	$1.40	$1.40	213,778
2018-06-26	$1.55	$1.58	$1.49	$1.49	$1.49	88,017
2018-06-25	$1.51	$1.56	$1.46	$1.54	$1.54	129,891
2018-06-22	$1.55	$1.58	$1.45	$1.52	$1.52	2,211,096
2018-06-21	$1.61	$1.61	$1.53	$1.54	$1.54	65,533
2018-06-20	$1.55	$1.62	$1.52	$1.61	$1.61	111,097
2018-06-19	$1.60	$1.60	$1.52	$1.55	$1.55	122,288
2018-06-18	$1.61	$1.63	$1.58	$1.60	$1.60	104,400
2018-06-15	$1.60	$1.64	$1.58	$1.61	$1.61	286,124
2018-06-14	$1.62	$1.62	$1.58	$1.60	$1.60	45,783
2018-06-13	$1.64	$1.65	$1.61	$1.62	$1.62	151,169
2018-06-12	$1.63	$1.69	$1.61	$1.65	$1.65	285,924
2018-06-11	$1.61	$1.62	$1.58	$1.60	$1.60	75,013
2018-06-08	$1.65	$1.65	$1.60	$1.61	$1.61	247,465
2018-06-07	$1.67	$1.68	$1.59	$1.60	$1.60	186,620
2018-06-06	$1.69	$1.73	$1.66	$1.68	$1.68	202,042
2018-06-05	$1.65	$1.71	$1.64	$1.68	$1.68	188,115
2018-06-04	$1.68	$1.69	$1.65	$1.65	$1.65	103,050
2018-06-01	$1.71	$1.72	$1.67	$1.69	$1.69	93,514
2018-05-31	$1.68	$1.72	$1.66	$1.71	$1.71	118,667
2018-05-30	$1.71	$1.74	$1.66	$1.69	$1.69	143,879
2018-05-29	$1.68	$1.74	$1.65	$1.68	$1.68	73,767
2018-05-25	$1.75	$1.76	$1.65	$1.69	$1.69	124,964
2018-05-24	$1.73	$1.81	$1.70	$1.73	$1.73	162,763
2018-05-23	$1.76	$1.77	$1.67	$1.73	$1.73	86,743
2018-05-22	$1.63	$1.80	$1.61	$1.77	$1.77	224,746
2018-05-21	$1.65	$1.71	$1.58	$1.62	$1.62	148,978
2018-05-18	$1.57	$1.67	$1.55	$1.64	$1.64	128,792
2018-05-17	$1.66	$1.70	$1.57	$1.58	$1.58	235,973
2018-05-16	$1.71	$1.74	$1.62	$1.65	$1.65	126,612
2018-05-15	$1.55	$1.75	$1.55	$1.72	$1.72	239,704
2018-05-14	$1.51	$1.59	$1.45	$1.54	$1.54	342,274
2018-05-11	$1.61	$1.65	$1.49	$1.51	$1.51	502,560
2018-05-10	$1.68	$1.71	$1.57	$1.62	$1.62	500,199
2018-05-09	$2.00	$2.00	$1.66	$1.69	$1.69	905,745
2018-05-08	$1.86	$2.07	$1.81	$2.00	$2.00	328,800
2018-05-07	$1.92	$1.94	$1.79	$1.85	$1.85	165,827
2018-05-04	$1.80	$1.92	$1.78	$1.91	$1.91	89,962
2018-05-03	$1.82	$1.87	$1.78	$1.79	$1.79	180,433
2018-05-02	$1.80	$1.88	$1.80	$1.82	$1.82	191,522
2018-05-01	$1.81	$1.82	$1.75	$1.81	$1.81	208,514
2018-04-30	$1.93	$1.99	$1.75	$1.80	$1.80	479,434
2018-04-27	$1.92	$1.98	$1.85	$1.92	$1.92	395,596
2018-04-26	$1.99	$2.00	$1.90	$1.91	$1.91	283,448
2018-04-25	$2.02	$2.07	$1.94	$2.00	$2.00	238,166
2018-04-24	$2.08	$2.11	$2.00	$2.03	$2.03	66,947
2018-04-23	$2.11	$2.19	$2.06	$2.08	$2.08	247,990
2018-04-20	$2.10	$2.16	$2.05	$2.10	$2.10	105,613
2018-04-19	$2.14	$2.19	$2.07	$2.11	$2.11	190,739
2018-04-18	$2.04	$2.15	$2.04	$2.11	$2.11	189,264
2018-04-17	$2.06	$2.11	$2.02	$2.05	$2.05	510,327
2018-04-16	$1.89	$2.06	$1.89	$2.04	$2.04	390,395
2018-04-13	$1.81	$1.98	$1.81	$1.88	$1.88	168,432
2018-04-12	$1.84	$1.85	$1.76	$1.84	$1.84	60,931
2018-04-11	$1.77	$1.85	$1.76	$1.82	$1.82	37,800
2018-04-10	$1.82	$1.82	$1.72	$1.78	$1.78	117,364
2018-04-09	$1.95	$1.95	$1.81	$1.82	$1.82	114,263
2018-04-06	$1.96	$1.97	$1.94	$1.95	$1.95	67,984
2018-04-05	$1.97	$1.98	$1.96	$1.96	$1.96	46,182
2018-04-04	$1.95	$1.98	$1.93	$1.96	$1.96	35,436
2018-04-03	$2.02	$2.04	$1.94	$1.96	$1.96	81,090
2018-04-02	$2.05	$2.05	$1.98	$2.01	$2.01	61,224
2018-03-29	$2.10	$2.11	$2.05	$2.05	$2.05	53,374
2018-03-28	$2.08	$2.10	$2.03	$2.07	$2.07	83,058
2018-03-27	$2.09	$2.10	$2.04	$2.09	$2.09	82,714
2018-03-26	$2.09	$2.10	$2.05	$2.09	$2.09	155,489
2018-03-23	$2.16	$2.16	$2.08	$2.09	$2.09	90,008
2018-03-22	$2.16	$2.20	$2.14	$2.16	$2.16	61,026
2018-03-21	$2.19	$2.26	$2.17	$2.18	$2.18	41,406
2018-03-20	$2.15	$2.23	$2.11	$2.22	$2.22	124,643
2018-03-19	$2.12	$2.22	$2.10	$2.16	$2.16	36,528
2018-03-16	$2.06	$2.15	$2.05	$2.14	$2.14	78,526
2018-03-15	$2.07	$2.11	$2.04	$2.06	$2.06	80,418
2018-03-14	$2.07	$2.14	$2.04	$2.08	$2.08	91,473
2018-03-13	$2.09	$2.12	$2.04	$2.07	$2.07	32,130
2018-03-12	$2.20	$2.24	$2.06	$2.09	$2.09	93,518
2018-03-09	$1.92	$2.24	$1.91	$2.19	$2.19	296,508
2018-03-08	$1.95	$2.02	$1.92	$1.96	$1.96	182,433
2018-03-07	$1.97	$2.10	$1.93	$1.95	$1.95	133,838
2018-03-06	$1.99	$2.04	$1.84	$1.96	$1.96	343,879
2018-03-05	$2.06	$2.10	$1.94	$2.00	$2.00	83,204
2018-03-02	$2.01	$2.10	$1.98	$2.07	$2.07	27,234
2018-03-01	$2.07	$2.13	$1.98	$2.02	$2.02	48,361
2018-02-28	$2.12	$2.12	$1.95	$2.07	$2.07	97,044
2018-02-27	$2.14	$2.14	$2.07	$2.11	$2.11	37,140
2018-02-26	$2.15	$2.16	$2.08	$2.11	$2.11	45,967
2018-02-23	$2.16	$2.20	$2.08	$2.16	$2.16	45,347
2018-02-22	$2.26	$2.26	$2.12	$2.12	$2.12	36,432
2018-02-21	$2.26	$2.26	$2.20	$2.24	$2.24	15,436
2018-02-20	$2.29	$2.30	$2.20	$2.24	$2.24	22,166
2018-02-16	$2.28	$2.33	$2.21	$2.28	$2.28	33,860
2018-02-15	$2.30	$2.32	$2.22	$2.29	$2.29	16,265
2018-02-14	$2.20	$2.32	$2.20	$2.30	$2.30	47,393
2018-02-13	$2.19	$2.26	$2.15	$2.23	$2.23	55,584
2018-02-12	$2.33	$2.34	$2.15	$2.19	$2.19	71,121
2018-02-09	$2.26	$2.32	$2.22	$2.31	$2.31	94,706
2018-02-08	$2.37	$2.39	$2.19	$2.23	$2.23	78,496
2018-02-07	$2.46	$2.54	$2.36	$2.36	$2.36	61,604
2018-02-06	$2.39	$2.50	$2.33	$2.47	$2.47	156,457
2018-02-05	$2.43	$2.47	$2.35	$2.45	$2.45	45,835
2018-02-02	$2.52	$2.52	$2.45	$2.46	$2.46	192,885
2018-02-01	$2.44	$2.56	$2.44	$2.53	$2.53	336,626
2018-01-31	$2.53	$2.55	$2.44	$2.45	$2.45	26,400
2018-01-30	$2.47	$2.53	$2.44	$2.52	$2.52	8,346
2018-01-29	$2.50	$2.54	$2.42	$2.50	$2.50	39,297
2018-01-26	$2.48	$2.50	$2.45	$2.50	$2.50	10,759
2018-01-25	$2.44	$2.50	$2.44	$2.45	$2.45	15,906
2018-01-24	$2.49	$2.49	$2.38	$2.43	$2.43	22,126
2018-01-23	$2.53	$2.56	$2.45	$2.49	$2.49	99,690
2018-01-22	$2.45	$2.54	$2.42	$2.52	$2.52	25,520
2018-01-19	$2.43	$2.45	$2.37	$2.44	$2.44	54,225
2018-01-18	$2.49	$2.52	$2.45	$2.46	$2.46	22,890
2018-01-17	$2.50	$2.56	$2.45	$2.48	$2.48	44,705
2018-01-16	$2.53	$2.58	$2.47	$2.49	$2.49	36,775
2018-01-12	$2.53	$2.54	$2.49	$2.51	$2.51	17,973
2018-01-11	$2.50	$2.53	$2.45	$2.50	$2.50	67,391
2018-01-10	$2.52	$2.57	$2.45	$2.48	$2.48	108,107
2018-01-09	$2.63	$2.63	$2.52	$2.52	$2.52	130,079
2018-01-08	$2.64	$2.70	$2.57	$2.61	$2.61	74,112
2018-01-05	$2.64	$2.65	$2.51	$2.62	$2.62	75,196
2018-01-04	$2.71	$2.71	$2.50	$2.64	$2.64	72,944
2018-01-03	$2.58	$2.72	$2.56	$2.71	$2.71	70,359
2018-01-02	$2.48	$2.63	$2.43	$2.58	$2.58	130,605
2017-12-29	$2.50	$2.52	$2.43	$2.52	$2.52	106,542
2017-12-28	$2.46	$2.52	$2.40	$2.50	$2.50	61,263
2017-12-27	$2.51	$2.51	$2.41	$2.46	$2.46	39,950
2017-12-26	$2.52	$2.54	$2.50	$2.51	$2.51	39,439
2017-12-22	$2.57	$2.57	$2.50	$2.51	$2.51	26,887
2017-12-21	$2.66	$2.66	$2.51	$2.58	$2.58	49,073
2017-12-20	$2.63	$2.70	$2.49	$2.65	$2.65	51,146
2017-12-19	$2.71	$2.71	$2.56	$2.62	$2.62	58,872
2017-12-18	$2.65	$2.74	$2.60	$2.72	$2.72	220,139
2017-12-15	$2.46	$2.64	$2.44	$2.64	$2.64	162,452
2017-12-14	$2.48	$2.57	$2.40	$2.46	$2.46	105,564
2017-12-13	$2.32	$2.48	$2.26	$2.47	$2.47	116,369
2017-12-12	$2.11	$2.35	$2.11	$2.31	$2.31	247,566
2017-12-11	$2.09	$2.11	$2.03	$2.10	$2.10	488,839
2017-12-08	$2.08	$2.10	$2.03	$2.08	$2.08	478,531
2017-12-07	$2.12	$2.12	$2.01	$2.05	$2.05	135,090
2017-12-06	$2.07	$2.20	$2.07	$2.12	$2.12	193,563
2017-12-05	$2.10	$2.12	$2.02	$2.07	$2.07	110,041
2017-12-04	$2.21	$2.25	$2.05	$2.07	$2.07	142,065
2017-12-01	$2.36	$2.37	$2.17	$2.19	$2.19	127,887
2017-11-30	$2.41	$2.43	$2.36	$2.36	$2.36	61,359
2017-11-29	$2.42	$2.45	$2.38	$2.38	$2.38	19,909
2017-11-28	$2.35	$2.42	$2.32	$2.40	$2.40	33,638
2017-11-27	$2.31	$2.35	$2.28	$2.32	$2.32	68,981
2017-11-24	$2.31	$2.32	$2.24	$2.31	$2.31	17,555
2017-11-22	$2.26	$2.36	$2.26	$2.33	$2.33	75,840
2017-11-21	$2.28	$2.34	$2.24	$2.26	$2.26	67,461
2017-11-20	$2.28	$2.33	$2.25	$2.29	$2.29	62,062
2017-11-17	$2.33	$2.45	$2.28	$2.29	$2.29	97,650
2017-11-16	$2.38	$2.39	$2.30	$2.33	$2.33	379,486
2017-11-15	$2.45	$2.50	$2.38	$2.38	$2.38	49,941
2017-11-14	$2.53	$2.55	$2.43	$2.45	$2.45	29,547
2017-11-13	$2.55	$2.62	$2.43	$2.54	$2.54	101,024
2017-11-10	$2.38	$2.59	$2.38	$2.55	$2.55	142,636
2017-11-09	$2.26	$2.40	$2.26	$2.39	$2.39	81,401
2017-11-08	$2.36	$2.36	$2.25	$2.27	$2.27	578,630
2017-11-07	$2.43	$2.43	$2.30	$2.35	$2.35	231,301
2017-11-06	$2.45	$2.49	$2.41	$2.45	$2.45	43,213
2017-11-03	$2.42	$2.52	$2.42	$2.46	$2.46	55,144
2017-11-02	$2.48	$2.48	$2.40	$2.43	$2.43	181,885
2017-11-01	$2.56	$2.59	$2.36	$2.47	$2.47	371,524
2017-10-31	$2.49	$2.60	$2.46	$2.56	$2.56	232,357
2017-10-30	$2.42	$2.47	$2.41	$2.44	$2.44	96,201
2017-10-27	$2.38	$2.45	$2.35	$2.40	$2.40	398,771
2017-10-26	$2.39	$2.42	$2.36	$2.38	$2.38	144,502
2017-10-25	$2.42	$2.47	$2.27	$2.38	$2.38	70,996
2017-10-24	$2.53	$2.53	$2.41	$2.41	$2.41	71,419
2017-10-23	$2.59	$2.59	$2.50	$2.50	$2.50	56,874
2017-10-20	$2.61	$2.68	$2.54	$2.59	$2.59	41,576
2017-10-19	$2.70	$2.73	$2.54	$2.57	$2.57	69,761
2017-10-18	$2.73	$2.75	$2.69	$2.69	$2.69	27,405
2017-10-17	$2.82	$2.82	$2.69	$2.72	$2.72	215,788
2017-10-16	$2.86	$2.86	$2.80	$2.80	$2.80	11,890
2017-10-13	$2.91	$2.94	$2.81	$2.83	$2.83	248,632
2017-10-12	$2.90	$2.98	$2.88	$2.89	$2.89	30,320
2017-10-11	$2.98	$2.99	$2.89	$2.89	$2.89	46,522
2017-10-10	$2.99	$3.04	$2.94	$2.96	$2.96	93,086
2017-10-09	$2.75	$3.14	$2.75	$2.97	$2.97	226,242
2017-10-06	$2.80	$2.85	$2.60	$2.69	$2.69	203,682
2017-10-05	$2.88	$2.91	$2.65	$2.76	$2.76	277,912
2017-10-04	$2.95	$3.00	$2.88	$2.88	$2.88	65,476
2017-10-03	$2.91	$2.93	$2.89	$2.92	$2.92	21,002
2017-10-02	$2.91	$2.93	$2.83	$2.88	$2.88	25,998
2017-09-29	$2.90	$2.91	$2.85	$2.89	$2.89	15,640
2017-09-28	$2.89	$2.89	$2.82	$2.89	$2.89	14,218
2017-09-27	$2.88	$2.94	$2.81	$2.88	$2.88	32,538
2017-09-26	$2.79	$2.90	$2.79	$2.85	$2.85	42,657
2017-09-25	$2.89	$2.95	$2.72	$2.79	$2.79	91,832
2017-09-22	$2.86	$2.96	$2.86	$2.89	$2.89	22,778
2017-09-21	$2.97	$3.01	$2.76	$2.85	$2.85	77,493
2017-09-20	$3.00	$3.04	$2.98	$2.99	$2.99	7,829
2017-09-19	$3.01	$3.09	$2.96	$3.00	$3.00	10,192
2017-09-18	$2.92	$3.06	$2.92	$3.02	$3.02	42,367
2017-09-15	$3.08	$3.09	$2.87	$2.92	$2.92	158,957
2017-09-14	$3.04	$3.11	$3.01	$3.06	$3.06	47,930
2017-09-13	$3.03	$3.09	$2.96	$3.03	$3.03	83,283
2017-09-12	$2.96	$3.09	$2.96	$3.04	$3.04	87,980
2017-09-11	$2.90	$3.02	$2.88	$2.97	$2.97	72,215
2017-09-08	$2.95	$3.02	$2.91	$2.91	$2.91	60,255
2017-09-07	$2.99	$3.02	$2.92	$2.94	$2.94	101,460
2017-09-06	$3.02	$3.05	$2.99	$2.99	$2.99	57,340
2017-09-05	$2.99	$3.05	$2.99	$3.02	$3.02	115,147
2017-09-01	$2.94	$3.04	$2.93	$2.96	$2.96	124,517
2017-08-31	$2.85	$3.01	$2.84	$2.92	$2.92	117,400
2017-08-30	$2.80	$2.93	$2.77	$2.82	$2.82	126,347
2017-08-29	$2.70	$2.83	$2.68	$2.81	$2.81	58,721
2017-08-28	$2.73	$2.78	$2.65	$2.69	$2.69	89,794
2017-08-25	$2.63	$2.74	$2.61	$2.70	$2.70	105,806
2017-08-24	$2.63	$2.73	$2.57	$2.60	$2.60	183,564
2017-08-23	$2.58	$2.74	$2.54	$2.60	$2.60	147,956
2017-08-22	$2.64	$2.84	$2.56	$2.58	$2.58	76,682
2017-08-21	$2.74	$2.75	$2.61	$2.62	$2.62	36,490
2017-08-18	$2.83	$2.95	$2.70	$2.72	$2.72	178,583
2017-08-17	$2.76	$2.85	$2.73	$2.82	$2.82	93,518
2017-08-16	$2.75	$2.86	$2.73	$2.76	$2.76	180,713
2017-08-15	$2.75	$2.80	$2.66	$2.73	$2.73	161,012
2017-08-14	$2.64	$2.80	$2.52	$2.73	$2.73	124,273
2017-08-11	$2.76	$2.82	$2.57	$2.65	$2.65	68,504
2017-08-10	$2.89	$2.92	$2.67	$2.74	$2.74	148,649
2017-08-09	$2.73	$2.78	$2.59	$2.77	$2.77	81,602
2017-08-08	$2.72	$2.80	$2.62	$2.72	$2.72	99,775
2017-08-07	$2.70	$2.78	$2.63	$2.78	$2.78	150,269
2017-08-04	$2.60	$2.76	$2.58	$2.72	$2.72	78,709
2017-08-03	$2.50	$2.63	$2.50	$2.60	$2.60	142,782
2017-08-02	$2.61	$2.63	$2.49	$2.52	$2.52	84,875
2017-08-01	$2.63	$2.67	$2.53	$2.64	$2.64	204,668
2017-07-31	$2.74	$2.80	$2.60	$2.61	$2.61	169,878
2017-07-28	$2.78	$2.80	$2.71	$2.74	$2.74	30,235
2017-07-27	$2.60	$2.81	$2.60	$2.78	$2.78	98,563
2017-07-26	$2.77	$2.80	$2.73	$2.80	$2.80	99,327
2017-07-25	$2.85	$2.85	$2.75	$2.76	$2.76	199,727
2017-07-24	$2.88	$2.94	$2.80	$2.86	$2.86	52,015
2017-07-21	$2.86	$2.91	$2.81	$2.86	$2.86	335,423
2017-07-20	$2.96	$2.97	$2.87	$2.89	$2.89	128,467
2017-07-19	$2.99	$3.04	$2.90	$2.91	$2.91	249,336
2017-07-18	$3.02	$3.04	$3.00	$3.01	$3.01	184,316
2017-07-17	$3.05	$3.10	$2.96	$3.02	$3.02	44,010
2017-07-14	$3.03	$3.10	$3.00	$3.08	$3.08	91,307
2017-07-13	$3.10	$3.11	$3.00	$3.01	$3.01	71,688
2017-07-12	$3.09	$3.10	$3.03	$3.08	$3.08	109,286
2017-07-11	$3.13	$3.13	$3.03	$3.07	$3.07	61,568
2017-07-10	$3.06	$3.15	$3.06	$3.10	$3.10	92,565
2017-07-07	$3.13	$3.16	$3.02	$3.09	$3.09	127,190
2017-07-06	$3.17	$3.17	$3.01	$3.08	$3.08	174,978
2017-07-05	$3.31	$3.31	$3.15	$3.17	$3.17	124,125
2017-07-03	$3.26	$3.34	$3.21	$3.34	$3.34	85,730
2017-06-30	$3.21	$3.33	$3.15	$3.23	$3.23	289,813
2017-06-29	$3.36	$3.37	$3.15	$3.20	$3.20	602,705
2017-06-28	$3.23	$3.37	$3.23	$3.35	$3.35	188,675
2017-06-27	$3.23	$3.30	$3.20	$3.23	$3.23	134,902
2017-06-26	$3.20	$3.30	$3.19	$3.25	$3.25	286,750
2017-06-23	$3.22	$3.23	$3.22	$3.23	$3.23	99,078
2017-06-22	$3.16	$3.24	$3.15	$3.22	$3.22	67,542
2017-06-21	$3.16	$3.21	$3.13	$3.16	$3.16	62,457
2017-06-20	$3.15	$3.23	$3.10	$3.14	$3.14	739,324
2017-06-19	$3.14	$3.22	$3.13	$3.16	$3.16	205,152
2017-06-16	$3.22	$3.25	$3.09	$3.10	$3.10	919,058
2017-06-15	$3.20	$3.29	$3.19	$3.21	$3.21	130,745
2017-06-14	$3.25	$3.26	$3.16	$3.20	$3.20	222,782
2017-06-13	$3.23	$3.26	$3.15	$3.23	$3.23	150,997
2017-06-12	$3.22	$3.30	$3.17	$3.23	$3.23	931,646
2017-06-09	$3.21	$3.30	$3.21	$3.25	$3.25	141,655
2017-06-08	$3.19	$3.30	$3.14	$3.21	$3.21	229,522
2017-06-07	$3.08	$3.21	$3.08	$3.17	$3.17	95,385
2017-06-06	$3.10	$3.16	$3.06	$3.07	$3.07	78,446
2017-06-05	$3.18	$3.26	$3.09	$3.11	$3.11	230,224
2017-06-02	$3.10	$3.19	$3.08	$3.16	$3.16	100,807
2017-06-01	$3.07	$3.15	$3.05	$3.10	$3.10	214,030
2017-05-31	$3.13	$3.16	$3.03	$3.06	$3.06	112,545
2017-05-30	$3.17	$3.21	$3.10	$3.12	$3.12	81,752
2017-05-26	$3.21	$3.21	$3.13	$3.17	$3.17	172,485
2017-05-25	$3.20	$3.25	$3.14	$3.23	$3.23	459,667
2017-05-24	$3.12	$3.22	$3.09	$3.18	$3.18	282,277
2017-05-23	$3.07	$3.16	$3.05	$3.12	$3.12	781,755
2017-05-22	$3.20	$3.20	$3.01	$3.09	$3.09	670,225
2017-05-19	$3.24	$3.29	$3.18	$3.20	$3.20	122,726
2017-05-18	$3.25	$3.28	$3.20	$3.24	$3.24	199,069
2017-05-17	$3.23	$3.29	$3.17	$3.21	$3.21	219,328
2017-05-16	$3.11	$3.26	$3.11	$3.26	$3.26	707,450
2017-05-15	$3.63	$3.63	$2.85	$3.11	$3.11	1,232,133
2017-05-12	$3.90	$3.97	$3.82	$3.87	$3.87	312,900
2017-05-11	$3.80	$4.00	$3.58	$3.93	$3.93	93,500
2017-05-10	$4.00	$4.13	$3.85	$4.09	$4.09	116,800
2017-05-09	$3.48	$3.99	$3.48	$3.90	$3.90	108,500
2017-05-08	$3.80	$3.83	$3.46	$3.61	$3.61	71,700
2017-05-05	$3.68	$3.80	$3.63	$3.78	$3.78	221,800
2017-05-04	$3.66	$3.69	$3.53	$3.68	$3.68	224,700
2017-05-03	$3.64	$3.68	$3.60	$3.64	$3.64	10,600
2017-05-02	$3.63	$3.65	$3.59	$3.65	$3.65	15,200
2017-05-01	$3.63	$3.68	$3.60	$3.63	$3.63	126,100
2017-04-28	$3.61	$3.64	$3.54	$3.63	$3.63	120,700
2017-04-27	$3.57	$3.68	$3.51	$3.63	$3.63	117,700
2017-04-26	$3.65	$3.65	$3.52	$3.59	$3.59	28,500
2017-04-25	$3.68	$3.68	$3.54	$3.66	$3.66	38,500
2017-04-24	$3.65	$3.68	$3.43	$3.59	$3.59	292,100
2017-04-21	$3.60	$3.65	$3.51	$3.61	$3.61	13,000
2017-04-20	$3.65	$3.69	$3.55	$3.60	$3.60	33,900
2017-04-19	$3.73	$3.73	$3.40	$3.66	$3.66	150,100
2017-04-18	$3.61	$3.75	$3.61	$3.70	$3.70	176,200
2017-04-17	$3.62	$3.73	$3.52	$3.62	$3.62	393,300
2017-04-13	$3.45	$3.73	$3.45	$3.62	$3.62	105,800
2017-04-12	$3.45	$3.47	$3.40	$3.46	$3.46	18,900
2017-04-11	$3.32	$3.48	$3.26	$3.47	$3.47	58,900
2017-04-10	$3.33	$3.34	$3.27	$3.31	$3.31	23,600
2017-04-07	$3.31	$3.32	$3.27	$3.31	$3.31	2,900
2017-04-06	$3.30	$3.33	$3.26	$3.32	$3.32	19,000
2017-04-05	$3.27	$3.33	$3.24	$3.30	$3.30	40,000
2017-04-04	$3.26	$3.28	$3.15	$3.21	$3.21	14,600
2017-04-03	$3.34	$3.34	$3.19	$3.21	$3.21	33,100
2017-03-31	$3.31	$3.35	$3.29	$3.35	$3.35	34,900
2017-03-30	$3.25	$3.37	$3.25	$3.34	$3.34	10,700
2017-03-29	$3.22	$3.31	$3.22	$3.26	$3.26	4,200
2017-03-28	$3.24	$3.35	$3.24	$3.24	$3.24	11,300
2017-03-27	$3.14	$3.28	$3.14	$3.27	$3.27	32,600
2017-03-24	$3.32	$3.35	$3.23	$3.26	$3.26	32,700
2017-03-23	$3.29	$3.32	$3.20	$3.31	$3.31	16,700
2017-03-22	$3.25	$3.29	$3.15	$3.27	$3.27	17,000
2017-03-21	$3.30	$3.36	$3.19	$3.27	$3.27	22,700
2017-03-20	$3.31	$3.36	$3.31	$3.31	$3.31	9,500
2017-03-17	$3.33	$3.33	$3.26	$3.32	$3.32	7,900
2017-03-16	$3.22	$3.36	$3.22	$3.29	$3.29	62,200
2017-03-15	$3.18	$3.28	$3.15	$3.21	$3.21	77,900
2017-03-14	$3.07	$3.23	$3.07	$3.23	$3.23	61,900
2017-03-13	$3.10	$3.20	$3.06	$3.09	$3.09	35,500
2017-03-10	$3.12	$3.20	$3.07	$3.10	$3.10	55,900
2017-03-09	$3.17	$3.24	$3.11	$3.11	$3.11	107,400
2017-03-08	$3.17	$3.30	$3.17	$3.22	$3.22	28,300
2017-03-07	$3.25	$3.39	$3.08	$3.23	$3.23	152,200
2017-03-06	$3.35	$3.38	$3.15	$3.32	$3.32	129,500
2017-03-03	$3.37	$3.41	$3.24	$3.35	$3.35	75,800
2017-03-02	$3.40	$3.44	$3.35	$3.40	$3.40	12,600
2017-03-01	$3.45	$3.58	$3.42	$3.43	$3.43	26,200
2017-02-28	$3.44	$3.55	$3.21	$3.45	$3.45	129,600
2017-02-27	$3.30	$3.54	$3.22	$3.47	$3.47	64,200
2017-02-24	$3.43	$3.52	$3.30	$3.32	$3.32	41,600
2017-02-23	$3.38	$3.52	$3.38	$3.42	$3.42	52,900
2017-02-22	$3.30	$3.47	$3.29	$3.37	$3.37	69,500
2017-02-21	$3.20	$3.35	$3.20	$3.28	$3.28	51,300
2017-02-17	$3.29	$3.29	$3.21	$3.21	$3.21	49,100
2017-02-16	$3.27	$3.31	$3.23	$3.29	$3.29	81,900
2017-02-15	$3.26	$3.44	$3.22	$3.27	$3.27	80,300
2017-02-14	$3.28	$3.35	$3.22	$3.29	$3.29	587,100
2017-02-13	$3.37	$3.46	$3.29	$3.35	$3.35	40,400
2017-02-10	$3.44	$3.49	$3.31	$3.37	$3.37	36,500
2017-02-09	$3.29	$3.53	$3.29	$3.44	$3.44	151,000
2017-02-08	$3.39	$3.46	$3.28	$3.30	$3.30	46,300
2017-02-07	$3.34	$3.37	$3.32	$3.37	$3.37	28,700
2017-02-06	$3.38	$3.40	$3.30	$3.30	$3.30	28,900
2017-02-03	$3.37	$3.41	$3.36	$3.37	$3.37	15,700
2017-02-02	$3.36	$3.52	$3.31	$3.36	$3.36	32,900
2017-02-01	$3.40	$3.55	$3.33	$3.36	$3.36	45,500
2017-01-31	$3.32	$3.45	$3.32	$3.39	$3.39	102,700
2017-01-30	$3.32	$3.35	$3.30	$3.32	$3.32	26,300
2017-01-27	$3.43	$3.44	$3.34	$3.34	$3.34	32,900
2017-01-26	$3.40	$3.42	$3.32	$3.32	$3.32	79,600
2017-01-25	$3.42	$3.45	$3.40	$3.40	$3.40	32,100
2017-01-24	$3.60	$3.61	$3.42	$3.44	$3.44	96,800
2017-01-23	$3.70	$3.74	$3.58	$3.59	$3.59	72,400
2017-01-20	$3.60	$3.74	$3.58	$3.66	$3.66	148,600
2017-01-19	$3.59	$3.61	$3.51	$3.61	$3.61	192,400
2017-01-18	$3.55	$3.62	$3.54	$3.61	$3.61	227,200
2017-01-17	$3.58	$3.60	$3.52	$3.55	$3.55	68,400
2017-01-13	$3.61	$3.62	$3.55	$3.60	$3.60	32,100
2017-01-12	$3.55	$3.61	$3.55	$3.60	$3.60	25,700
2017-01-11	$3.55	$3.62	$3.55	$3.57	$3.57	15,800
2017-01-10	$3.58	$3.60	$3.55	$3.58	$3.58	13,300
2017-01-09	$3.56	$3.58	$3.54	$3.55	$3.55	64,300
2017-01-06	$3.60	$3.61	$3.56	$3.56	$3.56	19,100
2017-01-05	$3.52	$3.68	$3.52	$3.60	$3.60	39,400
2017-01-04	$3.50	$3.58	$3.48	$3.55	$3.55	59,700
2017-01-03	$3.58	$3.58	$3.47	$3.48	$3.48	64,500
2016-12-30	$3.61	$3.61	$3.50	$3.52	$3.52	18,000
2016-12-29	$3.49	$3.66	$3.37	$3.62	$3.62	142,700
2016-12-28	$3.53	$3.55	$3.49	$3.49	$3.49	19,700
2016-12-27	$3.43	$3.58	$3.43	$3.54	$3.54	38,800
2016-12-23	$3.40	$3.46	$3.40	$3.45	$3.45	40,600
2016-12-22	$3.41	$3.43	$3.40	$3.40	$3.40	34,300
2016-12-21	$3.50	$3.50	$3.38	$3.41	$3.41	100,900
2016-12-20	$3.40	$3.42	$3.37	$3.40	$3.40	55,300
2016-12-19	$3.40	$3.43	$3.38	$3.40	$3.40	36,800
2016-12-16	$3.45	$3.45	$3.39	$3.40	$3.40	36,500
2016-12-15	$3.40	$3.42	$3.34	$3.41	$3.41	86,000
2016-12-14	$3.46	$3.46	$3.36	$3.37	$3.37	172,300
2016-12-13	$3.46	$3.53	$3.44	$3.47	$3.47	95,600
2016-12-12	$3.35	$3.45	$3.30	$3.45	$3.45	96,600
2016-12-09	$3.27	$3.36	$3.25	$3.33	$3.33	106,500
2016-12-08	$3.20	$3.27	$3.20	$3.24	$3.24	66,200
2016-12-07	$3.10	$3.21	$3.04	$3.19	$3.19	136,400
2016-12-06	$2.94	$3.12	$2.91	$3.09	$3.09	129,800
2016-12-05	$2.89	$2.98	$2.88	$2.95	$2.95	38,300
2016-12-02	$2.82	$2.90	$2.82	$2.87	$2.87	34,100
2016-12-01	$2.85	$2.97	$2.81	$2.83	$2.83	58,700
2016-11-30	$2.85	$2.92	$2.82	$2.85	$2.85	98,500
2016-11-29	$2.82	$2.92	$2.82	$2.86	$2.86	133,200
2016-11-28	$2.81	$2.95	$2.80	$2.84	$2.84	141,600
2016-11-25	$2.85	$2.86	$2.80	$2.81	$2.81	66,400
2016-11-23	$2.90	$2.90	$2.79	$2.85	$2.85	206,800
2016-11-22	$2.85	$2.91	$2.85	$2.90	$2.90	182,900
2016-11-21	$2.93	$2.93	$2.80	$2.85	$2.85	58,600
2016-11-18	$2.90	$3.03	$2.89	$2.94	$2.94	55,000
2016-11-17	$2.95	$3.07	$2.90	$2.94	$2.94	356,200
2016-11-16	$2.89	$3.15	$2.83	$3.00	$3.00	181,500
2016-11-15	$2.65	$2.83	$2.65	$2.75	$2.75	135,700
2016-11-14	$2.51	$2.72	$2.46	$2.65	$2.65	126,700
2016-11-11	$2.59	$2.60	$2.49	$2.55	$2.55	130,700
2016-11-10	$2.71	$2.73	$2.55	$2.59	$2.59	101,900
2016-11-09	$2.66	$2.74	$2.40	$2.74	$2.74	78,900
2016-11-08	$2.81	$2.81	$2.70	$2.74	$2.74	67,900
2016-11-07	$2.81	$2.91	$2.80	$2.84	$2.84	61,600
2016-11-04	$2.78	$2.88	$2.78	$2.80	$2.80	46,700
2016-11-03	$2.81	$2.91	$2.80	$2.80	$2.80	61,800
2016-11-02	$3.01	$3.08	$2.70	$2.82	$2.82	173,800
2016-11-01	$3.07	$3.10	$3.03	$3.06	$3.06	49,600
2016-10-31	$3.07	$3.07	$3.01	$3.07	$3.07	48,700
2016-10-28	$3.05	$3.09	$3.05	$3.08	$3.08	13,300
2016-10-27	$3.09	$3.10	$3.04	$3.05	$3.05	25,800
2016-10-26	$3.01	$3.07	$3.01	$3.04	$3.04	22,600
2016-10-25	$3.10	$3.11	$3.01	$3.02	$3.02	33,600
2016-10-24	$3.22	$3.29	$3.09	$3.12	$3.12	78,200
2016-10-21	$3.08	$3.30	$3.08	$3.15	$3.15	67,000
2016-10-20	$2.94	$3.11	$2.94	$3.11	$3.11	83,100
2016-10-19	$2.96	$2.96	$2.85	$2.93	$2.93	173,900
2016-10-18	$3.08	$3.08	$2.99	$2.99	$2.99	51,600
2016-10-17	$3.11	$3.11	$2.98	$3.01	$3.01	58,300
2016-10-14	$3.15	$3.16	$3.10	$3.11	$3.11	19,600
2016-10-13	$3.15	$3.19	$2.96	$3.13	$3.13	90,100
2016-10-12	$3.15	$3.22	$3.15	$3.15	$3.15	17,800
2016-10-11	$3.23	$3.24	$3.12	$3.14	$3.14	41,300
2016-10-10	$3.22	$3.23	$3.20	$3.23	$3.23	47,800
2016-10-07	$3.23	$3.26	$3.20	$3.22	$3.22	31,800
2016-10-06	$3.32	$3.33	$3.18	$3.21	$3.21	92,400
2016-10-05	$3.26	$3.34	$3.22	$3.33	$3.33	76,900
2016-10-04	$3.27	$3.29	$3.22	$3.23	$3.23	37,400
2016-10-03	$3.22	$3.30	$3.22	$3.26	$3.26	51,300
2016-09-30	$3.35	$3.35	$3.24	$3.29	$3.29	59,400
2016-09-29	$3.27	$3.36	$3.21	$3.36	$3.36	93,100
2016-09-28	$3.26	$3.30	$3.24	$3.24	$3.24	55,600
2016-09-27	$3.25	$3.31	$3.24	$3.29	$3.29	24,800
2016-09-26	$3.35	$3.35	$3.25	$3.25	$3.25	50,600
2016-09-23	$3.31	$3.40	$3.29	$3.36	$3.36	73,600
2016-09-22	$3.44	$3.49	$3.30	$3.36	$3.36	72,900
2016-09-21	$3.43	$3.45	$3.38	$3.42	$3.42	45,600
2016-09-20	$3.50	$3.50	$3.37	$3.38	$3.38	59,600
2016-09-19	$3.50	$3.55	$3.44	$3.46	$3.46	85,800
2016-09-16	$3.47	$3.52	$3.47	$3.51	$3.51	72,600
2016-09-15	$3.36	$3.48	$3.32	$3.45	$3.45	47,100
2016-09-14	$3.40	$3.44	$3.34	$3.38	$3.38	87,800
2016-09-13	$3.38	$3.54	$3.36	$3.40	$3.40	111,900
2016-09-12	$3.38	$3.40	$3.28	$3.37	$3.37	147,900
2016-09-09	$3.34	$3.60	$3.34	$3.40	$3.40	171,700
2016-09-08	$3.60	$3.60	$3.34	$3.40	$3.40	247,600
2016-09-07	$3.72	$3.72	$3.53	$3.61	$3.61	84,300
2016-09-06	$3.78	$3.79	$3.66	$3.70	$3.70	134,400
2016-09-02	$3.68	$3.75	$3.68	$3.73	$3.73	42,900
2016-09-01	$3.75	$3.79	$3.64	$3.67	$3.67	91,000
2016-08-31	$3.72	$3.81	$3.61	$3.74	$3.74	103,900
2016-08-30	$3.72	$3.84	$3.69	$3.70	$3.70	221,200
2016-08-29	$3.53	$3.67	$3.53	$3.65	$3.65	198,100
2016-08-26	$3.39	$3.60	$3.39	$3.48	$3.48	244,400
2016-08-25	$3.51	$3.51	$3.28	$3.37	$3.37	241,400
2016-08-24	$3.63	$3.65	$3.37	$3.56	$3.56	144,500
2016-08-23	$3.69	$3.75	$3.61	$3.63	$3.63	355,200
2016-08-22	$4.22	$4.24	$3.50	$3.69	$3.69	908,400
2016-08-19	$4.21	$4.35	$4.21	$4.29	$4.29	115,100
2016-08-18	$4.18	$4.20	$4.10	$4.19	$4.19	79,600
2016-08-17	$4.18	$4.22	$3.98	$4.16	$4.16	118,000
2016-08-16	$3.99	$4.24	$3.95	$4.20	$4.20	281,500
2016-08-15	$4.05	$4.07	$3.86	$3.98	$3.98	199,300
2016-08-12	$3.95	$4.10	$3.92	$4.00	$4.00	101,100
2016-08-11	$3.94	$4.05	$3.87	$3.96	$3.96	100,800
2016-08-10	$3.94	$3.96	$3.75	$3.85	$3.85	188,400
2016-08-09	$3.90	$4.10	$3.67	$3.96	$3.96	137,300
2016-08-08	$3.83	$3.90	$3.75	$3.79	$3.79	123,300
2016-08-05	$3.83	$3.98	$3.79	$3.83	$3.83	64,600
2016-08-04	$3.81	$3.93	$3.75	$3.80	$3.80	76,200
2016-08-03	$3.48	$3.81	$3.48	$3.79	$3.79	135,400
2016-08-02	$3.91	$3.94	$3.47	$3.48	$3.48	326,700
2016-08-01	$4.06	$4.07	$3.91	$3.95	$3.95	136,500
2016-07-29	$4.15	$4.19	$4.06	$4.09	$4.09	40,700
2016-07-28	$4.12	$4.16	$3.98	$4.15	$4.15	129,200
2016-07-27	$4.14	$4.20	$4.07	$4.15	$4.15	51,400
2016-07-26	$4.25	$4.26	$4.14	$4.15	$4.15	36,100
2016-07-25	$4.18	$4.23	$4.10	$4.23	$4.23	77,000
2016-07-22	$4.25	$4.30	$4.21	$4.21	$4.21	50,700
2016-07-21	$4.28	$4.33	$4.22	$4.22	$4.22	35,600
2016-07-20	$4.31	$4.33	$4.21	$4.28	$4.28	56,500
2016-07-19	$4.14	$4.29	$4.14	$4.25	$4.25	55,100
2016-07-18	$4.20	$4.20	$4.14	$4.17	$4.17	53,800
2016-07-15	$4.19	$4.29	$4.13	$4.19	$4.19	115,000
2016-07-14	$4.30	$4.35	$4.17	$4.19	$4.19	86,600
2016-07-13	$4.36	$4.43	$4.27	$4.29	$4.29	110,300
2016-07-12	$4.43	$4.47	$4.35	$4.36	$4.36	169,900
2016-07-11	$4.20	$4.49	$4.18	$4.43	$4.43	297,300
2016-07-08	$3.99	$4.20	$3.99	$4.17	$4.17	150,000
2016-07-07	$3.96	$4.00	$3.89	$4.00	$4.00	64,400
2016-07-06	$4.13	$4.18	$3.90	$3.99	$3.99	138,400
2016-07-05	$4.04	$4.20	$4.00	$4.12	$4.12	165,000
2016-07-01	$3.94	$4.11	$3.90	$3.98	$3.98	212,700
2016-06-30	$3.98	$4.16	$3.88	$3.95	$3.95	158,300
2016-06-29	$3.97	$4.06	$3.89	$3.96	$3.96	131,700
2016-06-28	$3.81	$3.96	$3.77	$3.88	$3.88	135,700
2016-06-27	$3.74	$3.85	$3.54	$3.76	$3.76	181,800
2016-06-24	$3.65	$3.97	$3.44	$3.93	$3.93	201,300
2016-06-23	$3.95	$4.06	$3.83	$4.06	$4.06	163,500
2016-06-22	$3.96	$4.07	$3.86	$3.89	$3.89	164,900
2016-06-21	$3.99	$4.22	$3.92	$3.93	$3.93	602,700
2016-06-20	$3.81	$4.06	$3.75	$3.94	$3.94	235,000
2016-06-17	$3.82	$3.93	$3.72	$3.82	$3.82	78,400
2016-06-16	$3.89	$3.93	$3.76	$3.81	$3.81	42,200
2016-06-15	$3.89	$3.97	$3.75	$3.89	$3.89	97,600
2016-06-14	$3.96	$4.06	$3.83	$3.85	$3.85	102,100
2016-06-13	$3.97	$4.06	$3.81	$3.93	$3.93	225,500
2016-06-10	$4.18	$4.20	$4.02	$4.04	$4.04	106,100
2016-06-09	$4.15	$4.22	$4.12	$4.17	$4.17	86,100
2016-06-08	$4.29	$4.30	$4.12	$4.18	$4.18	191,000
2016-06-07	$3.96	$4.27	$3.96	$4.25	$4.25	189,000
2016-06-06	$4.10	$4.25	$4.07	$4.13	$4.13	540,700
2016-06-03	$4.09	$4.18	$3.93	$3.95	$3.95	281,700
2016-06-02	$4.30	$4.30	$3.91	$4.05	$4.05	309,600
2016-06-01	$4.00	$4.39	$3.91	$4.20	$4.20	713,600
2016-05-31	$3.70	$4.04	$3.64	$3.87	$3.87	341,900
2016-05-27	$3.42	$3.65	$3.39	$3.62	$3.62	264,800
2016-05-26	$3.44	$3.44	$3.38	$3.39	$3.39	94,100
2016-05-25	$3.44	$3.44	$3.33	$3.38	$3.38	73,400
2016-05-24	$3.43	$3.43	$3.37	$3.40	$3.40	79,900
2016-05-23	$3.26	$3.38	$3.23	$3.38	$3.38	72,000
2016-05-20	$3.25	$3.29	$3.25	$3.28	$3.28	42,200
2016-05-19	$3.36	$3.36	$3.25	$3.27	$3.27	60,700
2016-05-18	$3.40	$3.40	$3.32	$3.34	$3.34	55,500
2016-05-17	$3.45	$3.46	$3.36	$3.42	$3.42	96,300
2016-05-16	$3.29	$3.48	$3.28	$3.44	$3.44	97,100
2016-05-13	$3.24	$3.35	$3.15	$3.29	$3.29	134,500
2016-05-12	$3.22	$3.28	$3.15	$3.22	$3.22	100,400
2016-05-11	$3.14	$3.26	$3.12	$3.16	$3.16	88,000
2016-05-10	$3.35	$3.35	$3.12	$3.17	$3.17	110,700
2016-05-09	$3.24	$3.33	$3.20	$3.22	$3.22	43,300
2016-05-06	$3.32	$3.32	$3.20	$3.30	$3.30	16,400
2016-05-05	$3.45	$3.45	$3.25	$3.34	$3.34	31,600
2016-05-04	$3.43	$3.43	$3.31	$3.41	$3.41	32,300
2016-05-03	$3.34	$3.42	$3.32	$3.40	$3.40	68,100
2016-05-02	$3.24	$3.40	$3.20	$3.36	$3.36	72,700
2016-04-29	$3.32	$3.35	$3.20	$3.24	$3.24	29,700
2016-04-28	$3.22	$3.32	$3.20	$3.20	$3.20	21,800
2016-04-27	$3.22	$3.26	$3.20	$3.20	$3.20	36,000
2016-04-26	$3.35	$3.35	$3.21	$3.23	$3.23	28,000
2016-04-25	$3.15	$3.26	$3.15	$3.17	$3.17	44,300
2016-04-22	$3.23	$3.36	$3.20	$3.20	$3.20	112,400
2016-04-21	$3.28	$3.29	$3.16	$3.20	$3.20	49,500
2016-04-20	$3.24	$3.24	$3.14	$3.17	$3.17	16,500
2016-04-19	$3.21	$3.29	$3.21	$3.28	$3.28	45,000
2016-04-18	$3.17	$3.28	$3.04	$3.24	$3.24	52,200
2016-04-15	$3.14	$3.15	$3.08	$3.08	$3.08	9,700
2016-04-14	$3.13	$3.16	$2.99	$3.10	$3.10	61,500
2016-04-13	$2.91	$3.13	$2.87	$3.08	$3.08	106,200
2016-04-12	$2.88	$2.88	$2.85	$2.86	$2.86	6,500
2016-04-11	$2.80	$2.89	$2.79	$2.85	$2.85	28,300
2016-04-08	$2.73	$2.83	$2.73	$2.80	$2.80	36,000
2016-04-07	$2.78	$2.86	$2.72	$2.78	$2.78	62,000
2016-04-06	$2.65	$2.79	$2.65	$2.74	$2.74	40,900
2016-04-05	$2.59	$2.69	$2.59	$2.68	$2.68	8,800
2016-04-04	$2.72	$2.82	$2.58	$2.60	$2.60	12,400
2016-04-01	$2.58	$2.79	$2.58	$2.71	$2.71	12,700
2016-03-31	$2.67	$2.73	$2.56	$2.56	$2.56	179,100
2016-03-30	$2.59	$2.69	$2.57	$2.60	$2.60	28,300
2016-03-29	$2.55	$2.71	$2.54	$2.56	$2.56	25,300
2016-03-28	$2.64	$2.65	$2.48	$2.54	$2.54	62,200
2016-03-24	$2.56	$2.65	$2.41	$2.64	$2.64	8,700
2016-03-23	$2.65	$2.76	$2.55	$2.57	$2.57	78,300
2016-03-22	$2.78	$2.79	$2.63	$2.69	$2.69	16,000
2016-03-21	$2.78	$2.81	$2.73	$2.77	$2.77	26,700
2016-03-18	$2.90	$2.90	$2.72	$2.72	$2.72	28,800
2016-03-17	$2.99	$3.00	$2.93	$2.93	$2.93	3,800
2016-03-16	$2.93	$3.00	$2.93	$2.93	$2.93	17,800
2016-03-15	$3.00	$3.05	$2.92	$2.94	$2.94	57,500
2016-03-14	$2.95	$3.00	$2.92	$2.93	$2.93	9,000
2016-03-11	$3.05	$3.25	$2.92	$2.92	$2.92	104,700
2016-03-10	$3.12	$3.28	$3.02	$3.07	$3.07	123,900
2016-03-09	$2.96	$3.18	$2.87	$3.16	$3.16	111,300
2016-03-08	$2.82	$2.97	$2.82	$2.90	$2.90	19,900
2016-03-07	$2.89	$2.97	$2.89	$2.90	$2.90	9,300
2016-03-04	$2.96	$3.00	$2.96	$2.96	$2.96	52,300
2016-03-03	$2.96	$3.00	$2.91	$2.98	$2.98	57,200
2016-03-02	$2.81	$2.94	$2.80	$2.94	$2.94	11,500
2016-03-01	$2.81	$2.92	$2.79	$2.85	$2.85	5,900
2016-02-29	$2.84	$2.91	$2.75	$2.75	$2.75	222,700
2016-02-26	$2.77	$2.89	$2.75	$2.84	$2.84	9,400
2016-02-25	$2.84	$2.85	$2.74	$2.80	$2.80	21,800
2016-02-24	$2.88	$2.90	$2.77	$2.90	$2.90	5,000
2016-02-23	$2.92	$2.97	$2.84	$2.90	$2.90	70,900
2016-02-22	$2.85	$2.99	$2.72	$2.90	$2.90	28,900
2016-02-19	$2.76	$2.99	$2.74	$2.74	$2.74	24,500
2016-02-18	$2.84	$2.90	$2.72	$2.87	$2.87	18,000
2016-02-17	$2.84	$2.95	$2.84	$2.88	$2.88	1,700
2016-02-16	$2.97	$2.97	$2.78	$2.80	$2.80	19,100
2016-02-12	$2.79	$2.91	$2.71	$2.88	$2.88	25,400
2016-02-11	$2.82	$2.82	$2.73	$2.75	$2.75	23,900
2016-02-10	$2.56	$2.82	$2.56	$2.70	$2.70	35,300
2016-02-09	$2.53	$2.75	$2.53	$2.71	$2.71	33,900
2016-02-08	$2.54	$2.75	$2.54	$2.67	$2.67	21,000
2016-02-05	$2.76	$2.78	$2.54	$2.69	$2.69	32,500
2016-02-04	$2.66	$2.78	$2.65	$2.72	$2.72	30,800
2016-02-03	$2.70	$2.78	$2.58	$2.68	$2.68	37,100
2016-02-02	$2.61	$2.79	$2.61	$2.66	$2.66	10,100
2016-02-01	$2.61	$2.69	$2.49	$2.61	$2.61	59,700
2016-01-29	$2.84	$2.85	$2.67	$2.75	$2.75	13,100
2016-01-28	$2.72	$2.84	$2.65	$2.79	$2.79	20,900
2016-01-27	$2.69	$2.75	$2.58	$2.67	$2.67	3,900
2016-01-26	$2.75	$2.80	$2.70	$2.70	$2.70	5,200
2016-01-25	$2.75	$2.75	$2.65	$2.70	$2.70	9,400
2016-01-22	$2.67	$2.75	$2.67	$2.71	$2.71	3,800
2016-01-21	$2.61	$2.74	$2.59	$2.64	$2.64	12,400
2016-01-20	$2.45	$2.61	$2.43	$2.60	$2.60	28,300
2016-01-19	$2.48	$2.60	$2.48	$2.54	$2.54	17,200
2016-01-15	$2.55	$2.58	$2.40	$2.51	$2.51	28,800
2016-01-14	$2.44	$2.54	$2.35	$2.52	$2.52	39,100
2016-01-13	$2.66	$2.66	$2.45	$2.50	$2.50	22,700
2016-01-12	$2.60	$2.72	$2.56	$2.58	$2.58	9,900
2016-01-11	$2.80	$2.80	$2.59	$2.61	$2.61	62,600
2016-01-08	$2.91	$2.94	$2.77	$2.81	$2.81	16,900
2016-01-07	$2.88	$3.08	$2.80	$2.88	$2.88	50,300
2016-01-06	$3.21	$3.24	$2.92	$2.94	$2.94	67,300
2016-01-05	$3.03	$3.25	$3.03	$3.18	$3.18	116,000
2016-01-04	$3.00	$3.00	$2.90	$3.00	$3.00	63,200
2015-12-31	$2.92	$2.95	$2.89	$2.95	$2.95	29,500
2015-12-30	$2.82	$2.95	$2.82	$2.93	$2.93	18,400
2015-12-29	$2.82	$2.94	$2.78	$2.90	$2.90	30,500
2015-12-28	$2.83	$2.86	$2.81	$2.84	$2.84	18,500
2015-12-24	$2.89	$2.99	$2.77	$2.81	$2.81	10,600
2015-12-23	$2.97	$2.97	$2.79	$2.88	$2.88	46,200
2015-12-22	$2.94	$2.97	$2.88	$2.94	$2.94	34,500
2015-12-21	$2.85	$2.95	$2.80	$2.89	$2.89	146,300
2015-12-18	$2.77	$2.85	$2.67	$2.85	$2.85	65,400
2015-12-17	$2.60	$2.75	$2.59	$2.75	$2.75	38,400
2015-12-16	$2.44	$2.73	$2.44	$2.61	$2.61	39,100
2015-12-15	$2.43	$2.49	$2.38	$2.46	$2.46	45,200
2015-12-14	$2.30	$2.45	$2.30	$2.36	$2.36	39,500
2015-12-11	$2.37	$2.39	$2.30	$2.30	$2.30	7,900
2015-12-10	$2.37	$2.43	$2.31	$2.31	$2.31	2,600
2015-12-09	$2.42	$2.42	$2.30	$2.31	$2.31	11,700
2015-12-08	$2.38	$2.48	$2.34	$2.34	$2.34	30,900
2015-12-07	$2.39	$2.43	$2.35	$2.35	$2.35	17,700
2015-12-04	$2.36	$2.41	$2.35	$2.35	$2.35	3,500
2015-12-03	$2.45	$2.45	$2.32	$2.39	$2.39	8,100
2015-12-02	$2.48	$2.48	$2.45	$2.48	$2.48	3,800
2015-12-01	$2.41	$2.48	$2.41	$2.45	$2.45	23,100
2015-11-30	$2.47	$2.48	$2.40	$2.48	$2.48	7,600
2015-11-27	$2.47	$2.48	$2.46	$2.48	$2.48	4,300
2015-11-25	$2.40	$2.48	$2.32	$2.44	$2.44	11,300
2015-11-24	$2.43	$2.44	$2.37	$2.38	$2.38	7,300
2015-11-23	$2.38	$2.42	$2.32	$2.37	$2.37	6,800
2015-11-20	$2.47	$2.50	$2.40	$2.41	$2.41	26,600
2015-11-19	$2.41	$2.45	$2.40	$2.45	$2.45	34,700
2015-11-18	$2.44	$2.45	$2.32	$2.43	$2.43	31,200
2015-11-17	$2.40	$2.40	$2.30	$2.38	$2.38	22,700
2015-11-16	$2.35	$2.40	$2.30	$2.34	$2.34	10,900
2015-11-13	$2.45	$2.85	$2.30	$2.40	$2.40	22,800
2015-11-12	$2.20	$2.39	$2.20	$2.21	$2.21	17,600
2015-11-11	$2.39	$2.46	$2.21	$2.26	$2.26	29,900
2015-11-10	$2.42	$2.44	$2.35	$2.40	$2.40	54,100
2015-11-09	$2.53	$2.53	$2.42	$2.46	$2.46	27,200
2015-11-06	$2.46	$2.48	$2.36	$2.45	$2.45	31,900
2015-11-05	$2.44	$2.48	$2.33	$2.46	$2.46	46,600
2015-11-04	$2.45	$2.48	$2.31	$2.46	$2.46	14,400
2015-11-03	$2.50	$2.50	$2.33	$2.45	$2.45	13,600
2015-11-02	$2.03	$2.50	$2.00	$2.50	$2.50	155,700
2015-10-30	$2.05	$2.07	$2.05	$2.05	$2.05	5,400
2015-10-29	$1.99	$2.05	$1.99	$2.04	$2.04	10,400
2015-10-28	$1.97	$2.01	$1.97	$1.99	$1.99	77,200
2015-10-27	$2.00	$2.00	$1.95	$1.96	$1.96	5,600
2015-10-26	$2.05	$2.05	$2.03	$2.03	$2.03	3,100
2015-10-23	$2.08	$2.09	$2.02	$2.06	$2.06	8,400
2015-10-22	$2.10	$2.10	$1.96	$2.00	$2.00	22,600
2015-10-21	$1.96	$2.09	$1.96	$2.08	$2.08	16,300
2015-10-20	$2.11	$2.11	$1.95	$1.96	$1.96	15,400
2015-10-19	$1.97	$2.04	$1.96	$2.02	$2.02	44,100
2015-10-16	$2.30	$2.35	$2.06	$2.06	$2.06	19,500
2015-10-15	$2.29	$2.36	$2.27	$2.27	$2.27	20,900
2015-10-14	$2.31	$2.35	$2.25	$2.32	$2.32	13,100
2015-10-13	$2.23	$2.34	$2.15	$2.30	$2.30	38,800
2015-10-12	$2.26	$2.30	$2.23	$2.24	$2.24	46,600
2015-10-09	$2.22	$2.30	$2.14	$2.16	$2.16	57,500
2015-10-08	$2.16	$2.27	$2.08	$2.17	$2.17	49,300
2015-10-07	$2.08	$2.22	$2.02	$2.08	$2.08	10,300
2015-10-06	$2.20	$2.22	$2.00	$2.04	$2.04	25,900
2015-10-05	$2.01	$2.04	$1.92	$1.94	$1.94	12,200
2015-10-02	$2.04	$2.15	$1.95	$2.01	$2.01	14,600
2015-10-01	$1.87	$2.20	$1.87	$2.07	$2.07	19,400
2015-09-30	$1.99	$2.06	$1.87	$1.88	$1.88	38,400
2015-09-29	$2.02	$2.25	$1.87	$1.88	$1.88	18,400
2015-09-28	$2.07	$2.20	$2.00	$2.03	$2.03	21,300
2015-09-25	$2.11	$2.20	$2.04	$2.10	$2.10	2,700
2015-09-24	$2.15	$2.24	$2.14	$2.14	$2.14	166,500
2015-09-23	$2.21	$2.25	$2.12	$2.24	$2.24	2,100
2015-09-22	$2.25	$2.30	$2.12	$2.25	$2.25	19,900
2015-09-21	$2.24	$2.32	$2.21	$2.26	$2.26	11,000
2015-09-18	$2.15	$2.25	$2.15	$2.25	$2.25	10,400
2015-09-17	$2.14	$2.24	$2.14	$2.17	$2.17	1,800
2015-09-16	$2.15	$2.24	$2.14	$2.15	$2.15	5,800
2015-09-15	$2.15	$2.18	$2.14	$2.14	$2.14	6,200
2015-09-14	$2.16	$2.19	$2.14	$2.16	$2.16	9,500
2015-09-11	$2.23	$2.27	$2.09	$2.14	$2.14	29,300
2015-09-10	$2.21	$2.30	$2.21	$2.22	$2.22	1,800
2015-09-09	$2.30	$2.30	$2.21	$2.21	$2.21	7,500
2015-09-08	$2.30	$2.30	$2.19	$2.26	$2.26	12,300
2015-09-04	$2.18	$2.32	$2.18	$2.23	$2.23	52,300

CarParts.com Inc (PRTS) News Headlines

US closes probe into 3 mln Hyundai, Kia vehicles over fire risks

None

reuters.com Feb. 7, 2024

The politics and economics behind Biden's China-car espionage probe

None

reuters.com March 1, 2024

Senator Rubio seeks stiffer tariff to stop China 'flooding US auto markets'

None

reuters.com March 5, 2024

Recent CarParts.com Inc (PRTS) News

US auto sector 'whipsawed' by politicians, Ford chairman says

None

reuters.com

Published: April 17, 2024

UAW seeks landmark win in third Tennessee VW plant vote

None

reuters.com

Published: April 17, 2024

UE-Hausse de 10,1% des ventes de voitures neuves en fvrier-ACEA

None

reuters.com

Published: March 21, 2024

EU new car sales rise 10.1% y/y in February, ACEA says

None

reuters.com

Published: March 21, 2024

Similar Companies to CarParts.com Inc (PRTS) in the Internet Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amazon.com Inc	AMZN	Internet Retail	Consumer Cyclical	500,000
JD.com Inc	JD	Internet Retail	Consumer Cyclical	266,831
Alibaba Group Holding Ltd	BABA	Internet Retail	Consumer Cyclical	100,000
Yunji Inc	YJ	Internet Retail	Consumer Cyclical	60,000
Vipshop Holdings Ltd	VIPS	Internet Retail	Consumer Cyclical	39,669
Coupang Inc - Class A	CPNG	Internet Retail	Consumer Cyclical	35,000
ECMOHO Ltd	MOHO	Internet Retail	Consumer Cyclical	24,000
Qurate Retail Inc - Series A	QRTEA	Internet Retail	Consumer Cyclical	19,000
EBay Inc	EBAY	Internet Retail	Consumer Cyclical	17,631
Pinduoduo Inc	PDD	Internet Retail	Consumer Cyclical	17,500

CarParts.com Inc (PRTS) Exchange: NASDAQ

$1.42 ($-0.10) -6.58%

CarParts.com Inc - Daily Information

About CarParts.com Inc (PRTS)

Invest in CarParts.com Inc (PRTS)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for CarParts.com Inc (PRTS)

CarParts.com Inc (PRTS) News Headlines

Recent CarParts.com Inc (PRTS) News

US auto sector 'whipsawed' by politicians, Ford chairman says

UAW seeks landmark win in third Tennessee VW plant vote

UE-Hausse de 10,1% des ventes de voitures neuves en fvrier-ACEA

EU new car sales rise 10.1% y/y in February, ACEA says

Similar Companies to CarParts.com Inc (PRTS) in the Internet Retail Industry