Therealreal Inc (REAL) Stock

Data as of April 23, 2024

$3.45 ($0.14) 4.23%

Therealreal Inc - Daily Information

Click for more stock information on Therealreal Inc.

Daily Information	Data
Date	April 23, 2024
Open	$3.37
Previous Close	$3.45
High	$3.54
Low	$3.37
Adjusted Open	$3.37
Previous Adjusted Close	$3.45
Adjusted High	$3.54
Adjusted Low	$3.37

About Therealreal Inc (REAL)

TheRealReal Inc is an online marketplace specializing in secondhand luxury goods such as apparel and accessories. Founded in 2011, the company has quickly grown to become the largest online reseller of authenticated pre-owned luxury items including Chanel, Louis Vuitton, and HermÃ¨s. The RealReal aims to make secondhand luxury shopping safe, sustainable and premium by only offering authenticated items. The company operates both brick-and-mortar stores and ecommerce website and is headquartered in San Francisco, California. Successful marketing tactics and strategic partnerships has enabled TheRealReal to expand its market presence and reach over 7.5 million active customers in 2020.

Invest in Therealreal Inc (REAL)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Therealreal Inc (REAL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$3.37	$3.54	$3.37	$3.45	$3.45	1,659,848
2024-04-22	$3.12	$3.33	$3.10	$3.31	$3.31	2,423,585
2024-04-19	$3.13	$3.20	$3.06	$3.10	$3.10	1,161,320
2024-04-18	$3.19	$3.27	$3.12	$3.15	$3.15	978,809
2024-04-17	$3.20	$3.32	$3.14	$3.16	$3.16	1,081,324
2024-04-16	$3.12	$3.26	$3.06	$3.20	$3.20	1,629,628
2024-04-15	$3.23	$3.31	$3.07	$3.11	$3.11	1,939,938
2024-04-12	$3.44	$3.45	$3.17	$3.25	$3.25	2,488,782
2024-04-11	$3.42	$3.49	$3.33	$3.46	$3.46	1,518,471
2024-04-10	$3.45	$3.52	$3.33	$3.42	$3.42	1,652,060
2024-04-09	$3.59	$3.72	$3.54	$3.57	$3.57	2,388,193
2024-04-08	$3.52	$3.70	$3.52	$3.59	$3.59	1,024,096
2024-04-05	$3.47	$3.59	$3.42	$3.55	$3.55	1,871,825
2024-04-04	$3.70	$3.92	$3.50	$3.51	$3.51	3,426,572
2024-04-03	$3.59	$3.74	$3.56	$3.60	$3.60	1,905,483
2024-04-02	$3.80	$3.81	$3.58	$3.59	$3.59	2,112,418
2024-04-01	$3.97	$3.98	$3.75	$3.89	$3.89	2,221,725
2024-03-28	$3.84	$3.99	$3.74	$3.91	$3.91	3,604,808
2024-03-27	$3.69	$3.86	$3.62	$3.84	$3.84	2,920,394
2024-03-26	$3.55	$3.83	$3.52	$3.66	$3.66	4,029,273
2024-03-25	$3.49	$3.65	$3.49	$3.50	$3.50	1,236,065
2024-03-22	$3.66	$3.66	$3.42	$3.55	$3.55	2,083,417
2024-03-21	$3.65	$3.74	$3.56	$3.65	$3.65	2,206,676
2024-03-20	$3.46	$3.63	$3.39	$3.58	$3.58	3,326,301
2024-03-19	$3.10	$3.44	$3.05	$3.42	$3.42	5,759,375
2024-03-18	$3.21	$3.23	$3.05	$3.11	$3.11	1,477,024
2024-03-15	$3.14	$3.21	$3.05	$3.16	$3.16	1,943,752
2024-03-14	$3.25	$3.30	$3.10	$3.13	$3.13	3,331,563
2024-03-13	$3.36	$3.40	$3.24	$3.25	$3.25	2,311,074
2024-03-12	$3.45	$3.52	$3.28	$3.36	$3.36	3,478,595
2024-03-11	$3.64	$3.68	$3.37	$3.38	$3.38	4,405,117
2024-03-08	$3.91	$3.97	$3.61	$3.66	$3.66	4,125,793
2024-03-07	$3.63	$4.02	$3.63	$3.90	$3.90	5,558,066
2024-03-06	$3.83	$4.10	$3.27	$3.66	$3.66	12,747,811
2024-03-05	$3.18	$3.97	$3.08	$3.73	$3.73	16,010,693
2024-03-04	$2.76	$3.24	$2.74	$3.20	$3.20	17,700,349
2024-03-01	$2.16	$2.88	$2.13	$2.76	$2.76	36,228,265
2024-02-29	$1.75	$1.80	$1.72	$1.77	$1.77	4,609,680
2024-02-28	$1.76	$1.78	$1.68	$1.71	$1.71	1,389,585
2024-02-27	$1.56	$1.77	$1.56	$1.77	$1.77	3,291,246
2024-02-26	$1.64	$1.66	$1.52	$1.58	$1.58	5,292,642
2024-02-23	$1.70	$1.70	$1.61	$1.67	$1.67	2,621,043
2024-02-22	$1.71	$1.72	$1.65	$1.69	$1.69	1,013,602
2024-02-21	$1.76	$1.76	$1.60	$1.69	$1.69	3,612,170
2024-02-20	$1.79	$1.83	$1.74	$1.78	$1.78	1,987,445
2024-02-16	$1.79	$1.83	$1.72	$1.82	$1.82	2,899,590
2024-02-15	$1.80	$1.89	$1.75	$1.81	$1.81	3,054,943
2024-02-14	$1.89	$1.94	$1.79	$1.79	$1.79	3,173,002
2024-02-13	$1.91	$1.91	$1.83	$1.87	$1.87	2,455,655
2024-02-12	$1.88	$1.97	$1.84	$1.95	$1.95	1,743,567
2024-02-09	$1.89	$1.91	$1.82	$1.88	$1.88	1,346,726
2024-02-08	$1.79	$1.87	$1.77	$1.84	$1.84	1,591,579
2024-02-07	$1.90	$1.91	$1.79	$1.80	$1.80	1,840,241
2024-02-06	$1.82	$1.92	$1.81	$1.90	$1.90	1,790,972
2024-02-05	$1.81	$1.86	$1.78	$1.81	$1.81	1,005,919
2024-02-02	$1.81	$1.86	$1.78	$1.83	$1.83	1,404,174
2024-02-01	$1.96	$1.97	$1.78	$1.84	$1.84	5,185,908
2024-01-31	$2.02	$2.03	$1.90	$1.92	$1.92	1,930,566
2024-01-30	$2.08	$2.10	$2.01	$2.04	$2.04	1,577,672
2024-01-29	$2.01	$2.13	$1.99	$2.08	$2.08	1,518,722
2024-01-26	$2.00	$2.08	$1.99	$2.02	$2.02	1,421,139
2024-01-25	$1.94	$2.06	$1.93	$1.98	$1.98	1,989,729
2024-01-24	$1.94	$1.95	$1.84	$1.92	$1.92	1,491,385
2024-01-23	$1.95	$1.99	$1.90	$1.92	$1.92	1,189,939
2024-01-22	$1.86	$1.97	$1.85	$1.90	$1.90	1,620,387
2024-01-19	$1.83	$1.86	$1.76	$1.84	$1.84	1,894,363
2024-01-18	$1.76	$1.82	$1.74	$1.81	$1.81	1,925,676
2024-01-17	$1.68	$1.74	$1.68	$1.73	$1.73	1,143,723
2024-01-16	$1.70	$1.76	$1.61	$1.72	$1.72	3,856,899
2024-01-12	$1.84	$1.86	$1.72	$1.75	$1.75	4,330,010
2024-01-11	$1.95	$1.95	$1.78	$1.85	$1.85	3,504,807
2024-01-10	$1.95	$1.98	$1.90	$1.95	$1.95	2,356,286
2024-01-09	$1.96	$1.99	$1.93	$1.94	$1.94	1,004,456
2024-01-08	$1.99	$2.05	$1.96	$1.98	$1.98	1,148,074
2024-01-05	$1.94	$2.06	$1.90	$1.98	$1.98	2,364,920
2024-01-04	$1.85	$2.01	$1.80	$1.96	$1.96	2,628,091
2024-01-03	$1.95	$1.95	$1.87	$1.90	$1.90	2,160,957
2024-01-02	$1.98	$2.05	$1.93	$1.97	$1.97	3,669,797
2023-12-29	$2.08	$2.10	$1.98	$2.01	$2.01	1,857,359
2023-12-28	$2.10	$2.19	$2.05	$2.08	$2.08	2,348,331
2023-12-27	$2.14	$2.17	$2.06	$2.10	$2.10	2,434,658
2023-12-26	$2.19	$2.23	$2.13	$2.14	$2.14	2,181,604
2023-12-22	$2.23	$2.29	$2.19	$2.19	$2.19	1,457,245
2023-12-21	$2.25	$2.28	$2.19	$2.24	$2.24	2,071,536
2023-12-20	$2.35	$2.37	$2.19	$2.19	$2.19	3,394,969
2023-12-19	$2.33	$2.44	$2.32	$2.39	$2.39	2,687,351
2023-12-18	$2.35	$2.41	$2.27	$2.36	$2.36	1,855,503
2023-12-15	$2.49	$2.50	$2.30	$2.36	$2.36	2,544,058
2023-12-14	$2.41	$2.55	$2.39	$2.48	$2.48	5,402,464
2023-12-13	$2.24	$2.38	$2.18	$2.36	$2.36	4,696,788
2023-12-12	$2.30	$2.30	$2.20	$2.26	$2.26	1,606,216
2023-12-11	$2.37	$2.38	$2.25	$2.33	$2.33	1,885,755
2023-12-08	$2.25	$2.40	$2.22	$2.37	$2.37	2,210,944
2023-12-07	$2.37	$2.47	$2.28	$2.28	$2.28	2,025,010
2023-12-06	$2.35	$2.48	$2.34	$2.37	$2.37	1,401,958
2023-12-05	$2.44	$2.47	$2.32	$2.34	$2.34	1,955,364
2023-12-04	$2.37	$2.50	$2.33	$2.44	$2.44	2,922,868
2023-12-01	$2.26	$2.39	$2.10	$2.38	$2.38	3,093,609
2023-11-30	$2.31	$2.32	$2.24	$2.26	$2.26	2,123,259
2023-11-29	$2.38	$2.44	$2.24	$2.27	$2.27	2,510,574
2023-11-28	$2.32	$2.34	$2.16	$2.34	$2.34	1,695,830
2023-11-27	$2.20	$2.38	$2.19	$2.32	$2.32	3,073,621
2023-11-24	$2.24	$2.28	$2.18	$2.22	$2.22	927,724
2023-11-22	$2.23	$2.27	$2.17	$2.25	$2.25	2,340,255
2023-11-21	$2.25	$2.28	$2.13	$2.23	$2.23	1,508,488
2023-11-20	$2.27	$2.36	$2.18	$2.29	$2.29	2,399,944
2023-11-17	$2.15	$2.32	$2.12	$2.24	$2.24	2,262,476
2023-11-16	$2.17	$2.17	$1.98	$2.11	$2.11	2,525,616
2023-11-15	$2.17	$2.38	$2.17	$2.20	$2.20	4,119,030
2023-11-14	$2.05	$2.21	$2.00	$2.20	$2.20	4,474,092
2023-11-13	$2.06	$2.06	$1.85	$1.95	$1.95	3,737,918
2023-11-10	$2.16	$2.20	$1.93	$2.08	$2.08	4,090,421
2023-11-09	$2.01	$2.33	$2.00	$2.15	$2.15	5,640,204
2023-11-08	$1.91	$2.23	$1.86	$2.00	$2.00	17,343,593
2023-11-07	$1.62	$1.70	$1.57	$1.61	$1.61	2,601,102
2023-11-06	$1.56	$1.61	$1.51	$1.59	$1.59	1,572,324
2023-11-03	$1.47	$1.59	$1.47	$1.51	$1.51	1,302,128
2023-11-02	$1.39	$1.47	$1.38	$1.43	$1.43	1,602,489
2023-11-01	$1.39	$1.39	$1.29	$1.34	$1.34	1,109,547
2023-10-31	$1.36	$1.39	$1.31	$1.37	$1.37	1,123,081
2023-10-30	$1.26	$1.37	$1.26	$1.34	$1.34	2,109,645
2023-10-27	$1.32	$1.35	$1.30	$1.32	$1.32	858,640
2023-10-26	$1.31	$1.35	$1.26	$1.28	$1.28	1,506,738
2023-10-25	$1.38	$1.38	$1.30	$1.32	$1.32	1,726,780
2023-10-24	$1.44	$1.52	$1.37	$1.37	$1.37	3,110,677
2023-10-23	$1.45	$1.49	$1.41	$1.43	$1.43	1,214,700
2023-10-20	$1.52	$1.55	$1.45	$1.48	$1.48	2,143,874
2023-10-19	$1.64	$1.64	$1.55	$1.55	$1.55	1,692,536
2023-10-18	$1.79	$1.81	$1.64	$1.66	$1.66	2,052,757
2023-10-17	$1.64	$1.85	$1.60	$1.83	$1.83	1,913,926
2023-10-16	$1.60	$1.70	$1.57	$1.67	$1.67	1,420,858
2023-10-13	$1.62	$1.66	$1.58	$1.59	$1.59	1,086,698
2023-10-12	$1.68	$1.69	$1.59	$1.62	$1.62	1,193,771
2023-10-11	$1.70	$1.78	$1.65	$1.68	$1.68	1,524,687
2023-10-10	$1.60	$1.78	$1.60	$1.69	$1.69	1,760,019
2023-10-09	$1.61	$1.68	$1.55	$1.60	$1.60	2,979,230
2023-10-06	$1.56	$1.71	$1.53	$1.69	$1.69	1,750,251
2023-10-05	$1.68	$1.70	$1.53	$1.59	$1.59	2,758,762
2023-10-04	$1.70	$1.76	$1.67	$1.70	$1.70	2,569,409
2023-10-03	$1.85	$1.89	$1.65	$1.71	$1.71	3,970,992
2023-10-02	$2.07	$2.11	$1.82	$1.90	$1.90	4,778,592
2023-09-29	$2.15	$2.23	$1.87	$2.11	$2.11	6,195,348
2023-09-28	$2.12	$2.25	$2.09	$2.24	$2.24	1,687,866
2023-09-27	$2.08	$2.14	$2.03	$2.12	$2.12	1,736,585
2023-09-26	$2.08	$2.13	$2.03	$2.06	$2.06	1,561,774
2023-09-25	$2.12	$2.20	$2.08	$2.10	$2.10	3,022,819
2023-09-22	$2.20	$2.27	$2.14	$2.14	$2.14	1,413,028
2023-09-21	$2.21	$2.23	$2.16	$2.17	$2.17	2,095,721
2023-09-20	$2.33	$2.33	$2.24	$2.24	$2.24	1,587,742
2023-09-19	$2.30	$2.32	$2.24	$2.29	$2.29	1,525,433
2023-09-18	$2.34	$2.38	$2.28	$2.30	$2.30	2,306,784
2023-09-15	$2.45	$2.47	$2.34	$2.35	$2.35	2,131,669
2023-09-14	$2.43	$2.56	$2.42	$2.45	$2.45	2,389,689
2023-09-13	$2.46	$2.49	$2.36	$2.38	$2.38	2,373,603
2023-09-12	$2.46	$2.58	$2.43	$2.48	$2.48	1,728,124
2023-09-11	$2.55	$2.59	$2.44	$2.50	$2.50	2,064,170
2023-09-08	$2.67	$2.67	$2.45	$2.54	$2.54	3,067,694
2023-09-07	$2.72	$2.74	$2.59	$2.66	$2.66	1,957,634
2023-09-06	$2.82	$2.88	$2.67	$2.77	$2.77	2,232,195
2023-09-05	$2.75	$2.92	$2.68	$2.85	$2.85	2,986,813
2023-09-01	$2.65	$2.84	$2.65	$2.80	$2.80	4,144,492
2023-08-31	$2.57	$2.70	$2.55	$2.63	$2.63	2,957,599
2023-08-30	$2.53	$2.64	$2.49	$2.57	$2.57	2,773,373
2023-08-29	$2.49	$2.61	$2.45	$2.55	$2.55	2,659,290
2023-08-28	$2.45	$2.55	$2.42	$2.48	$2.48	3,642,296
2023-08-25	$2.23	$2.38	$2.17	$2.34	$2.34	3,281,889
2023-08-24	$2.34	$2.34	$2.16	$2.24	$2.24	2,611,222
2023-08-23	$2.23	$2.37	$2.18	$2.35	$2.35	1,861,230
2023-08-22	$2.26	$2.34	$2.17	$2.27	$2.27	2,813,666
2023-08-21	$2.48	$2.48	$2.12	$2.16	$2.16	6,863,880
2023-08-18	$2.33	$2.51	$2.29	$2.48	$2.48	3,013,209
2023-08-17	$2.42	$2.47	$2.34	$2.42	$2.42	2,939,251
2023-08-16	$2.47	$2.59	$2.37	$2.38	$2.38	2,660,873
2023-08-15	$2.46	$2.50	$2.33	$2.46	$2.46	3,136,164
2023-08-14	$2.55	$2.61	$2.40	$2.48	$2.48	3,746,315
2023-08-11	$2.70	$2.73	$2.55	$2.61	$2.61	5,041,835
2023-08-10	$2.53	$2.94	$2.53	$2.68	$2.68	9,391,637
2023-08-09	$2.33	$2.59	$2.31	$2.50	$2.50	6,118,987
2023-08-08	$2.15	$2.24	$2.06	$2.17	$2.17	6,101,414
2023-08-07	$2.27	$2.31	$2.16	$2.23	$2.23	2,862,186
2023-08-04	$2.58	$2.61	$2.27	$2.29	$2.29	4,110,184
2023-08-03	$2.52	$2.61	$2.46	$2.54	$2.54	2,120,221
2023-08-02	$2.61	$2.66	$2.45	$2.55	$2.55	3,827,255
2023-08-01	$2.71	$2.74	$2.55	$2.69	$2.69	2,983,492
2023-07-31	$2.71	$2.90	$2.65	$2.74	$2.74	4,488,473
2023-07-28	$2.55	$2.71	$2.50	$2.66	$2.66	2,898,852
2023-07-27	$2.59	$2.81	$2.51	$2.52	$2.52	5,557,476
2023-07-26	$2.44	$2.69	$2.44	$2.54	$2.54	3,126,355
2023-07-25	$2.50	$2.55	$2.37	$2.49	$2.49	1,828,363
2023-07-24	$2.71	$2.71	$2.42	$2.47	$2.47	5,361,205
2023-07-21	$2.57	$2.80	$2.49	$2.70	$2.70	3,367,024
2023-07-20	$2.64	$2.65	$2.46	$2.56	$2.56	2,611,349
2023-07-19	$2.66	$2.85	$2.61	$2.65	$2.65	3,089,972
2023-07-18	$2.56	$2.73	$2.51	$2.58	$2.58	3,001,612
2023-07-17	$2.40	$2.61	$2.37	$2.56	$2.56	3,002,964
2023-07-14	$2.85	$2.86	$2.35	$2.39	$2.39	7,059,306
2023-07-13	$2.65	$2.94	$2.55	$2.77	$2.77	7,923,490
2023-07-12	$2.76	$2.78	$2.52	$2.63	$2.63	5,372,834
2023-07-11	$2.23	$2.80	$2.22	$2.64	$2.64	8,622,224
2023-07-10	$2.25	$2.39	$2.16	$2.21	$2.21	4,363,195
2023-07-07	$2.08	$2.21	$2.06	$2.16	$2.16	2,156,000
2023-07-06	$2.21	$2.22	$1.96	$2.10	$2.10	5,457,421
2023-07-05	$2.30	$2.35	$2.20	$2.31	$2.31	3,452,158
2023-07-03	$2.28	$2.35	$2.13	$2.34	$2.34	3,855,374
2023-06-30	$2.08	$2.24	$2.01	$2.22	$2.22	5,728,413
2023-06-29	$1.91	$2.12	$1.87	$2.06	$2.06	9,221,535
2023-06-28	$1.69	$1.84	$1.64	$1.81	$1.81	5,066,523
2023-06-27	$1.53	$1.69	$1.48	$1.65	$1.65	3,363,155
2023-06-26	$1.40	$1.58	$1.40	$1.50	$1.50	4,207,090
2023-06-23	$1.41	$1.51	$1.38	$1.39	$1.39	14,749,397
2023-06-22	$1.39	$1.46	$1.36	$1.42	$1.42	2,684,448
2023-06-21	$1.51	$1.51	$1.38	$1.41	$1.41	2,940,221
2023-06-20	$1.60	$1.61	$1.48	$1.50	$1.50	2,529,134
2023-06-16	$1.76	$1.76	$1.55	$1.60	$1.60	3,795,822
2023-06-15	$1.72	$1.75	$1.67	$1.73	$1.73	2,686,678
2023-06-14	$1.77	$1.82	$1.70	$1.75	$1.75	3,147,290
2023-06-13	$1.68	$1.82	$1.67	$1.73	$1.73	4,288,482
2023-06-12	$1.67	$1.74	$1.60	$1.66	$1.66	1,860,329
2023-06-09	$1.77	$1.78	$1.54	$1.68	$1.68	5,145,659
2023-06-08	$1.73	$1.78	$1.66	$1.70	$1.70	3,129,569
2023-06-07	$1.68	$1.83	$1.68	$1.69	$1.69	5,294,715
2023-06-06	$1.50	$1.72	$1.43	$1.66	$1.66	5,658,722
2023-06-05	$1.43	$1.72	$1.42	$1.50	$1.50	8,875,365
2023-06-02	$1.31	$1.48	$1.31	$1.47	$1.47	3,679,249
2023-06-01	$1.27	$1.35	$1.26	$1.30	$1.30	2,745,795
2023-05-31	$1.36	$1.38	$1.26	$1.28	$1.28	2,101,548
2023-05-30	$1.51	$1.52	$1.30	$1.36	$1.36	3,287,856
2023-05-26	$1.47	$1.55	$1.45	$1.49	$1.49	3,550,814
2023-05-25	$1.38	$1.43	$1.36	$1.42	$1.42	2,085,577
2023-05-24	$1.43	$1.46	$1.36	$1.37	$1.37	1,798,032
2023-05-23	$1.42	$1.51	$1.41	$1.44	$1.44	2,724,796
2023-05-22	$1.37	$1.48	$1.37	$1.48	$1.48	2,845,945
2023-05-19	$1.47	$1.49	$1.34	$1.39	$1.39	3,134,176
2023-05-18	$1.40	$1.57	$1.32	$1.51	$1.51	6,703,621
2023-05-17	$1.27	$1.43	$1.27	$1.35	$1.35	6,723,817
2023-05-16	$1.26	$1.31	$1.22	$1.27	$1.27	2,684,309
2023-05-15	$1.11	$1.39	$1.11	$1.30	$1.30	10,875,898
2023-05-12	$1.23	$1.26	$1.10	$1.12	$1.12	3,279,512
2023-05-11	$1.22	$1.28	$1.19	$1.21	$1.21	2,179,681
2023-05-10	$1.28	$1.38	$1.18	$1.23	$1.23	5,168,569
2023-05-09	$1.35	$1.36	$1.22	$1.32	$1.32	4,228,409
2023-05-08	$1.17	$1.38	$1.16	$1.37	$1.37	5,499,176
2023-05-05	$1.10	$1.15	$1.09	$1.15	$1.15	2,149,240
2023-05-04	$1.08	$1.12	$1.05	$1.10	$1.10	1,885,635
2023-05-03	$1.02	$1.10	$1.00	$1.05	$1.05	2,369,263
2023-05-02	$1.10	$1.10	$1.00	$1.03	$1.03	2,519,937
2023-05-01	$1.11	$1.11	$1.04	$1.09	$1.09	2,467,326
2023-04-28	$1.11	$1.13	$1.06	$1.12	$1.12	2,138,716
2023-04-27	$1.14	$1.17	$1.08	$1.09	$1.09	2,573,672
2023-04-26	$1.12	$1.18	$1.05	$1.14	$1.14	4,661,392
2023-04-25	$1.17	$1.25	$1.06	$1.07	$1.07	5,973,516
2023-04-24	$1.21	$1.43	$1.12	$1.14	$1.14	5,717,444
2023-04-21	$1.13	$1.25	$1.13	$1.23	$1.23	2,637,164
2023-04-20	$1.15	$1.21	$1.13	$1.14	$1.14	3,368,468
2023-04-19	$1.16	$1.24	$1.12	$1.19	$1.19	2,982,173
2023-04-18	$1.20	$1.26	$1.18	$1.18	$1.18	1,956,031
2023-04-17	$1.13	$1.23	$1.13	$1.22	$1.22	1,639,222
2023-04-14	$1.18	$1.20	$1.12	$1.15	$1.15	1,374,096
2023-04-13	$1.14	$1.19	$1.13	$1.16	$1.16	1,519,851
2023-04-12	$1.18	$1.20	$1.11	$1.11	$1.11	1,873,436
2023-04-11	$1.18	$1.22	$1.16	$1.18	$1.18	1,480,633
2023-04-10	$1.15	$1.17	$1.12	$1.16	$1.16	1,442,411
2023-04-06	$1.15	$1.18	$1.10	$1.16	$1.16	2,483,055
2023-04-05	$1.21	$1.22	$1.12	$1.15	$1.15	2,814,785
2023-04-04	$1.32	$1.32	$1.17	$1.20	$1.20	2,601,086
2023-04-03	$1.25	$1.32	$1.25	$1.30	$1.30	2,081,084
2023-03-31	$1.21	$1.28	$1.17	$1.26	$1.26	3,631,368
2023-03-30	$1.18	$1.21	$1.17	$1.18	$1.18	1,316,372
2023-03-29	$1.19	$1.20	$1.15	$1.17	$1.17	1,512,048
2023-03-28	$1.14	$1.20	$1.13	$1.15	$1.15	2,085,281
2023-03-27	$1.20	$1.20	$1.12	$1.14	$1.14	2,290,130
2023-03-24	$1.09	$1.18	$1.08	$1.16	$1.16	2,389,662
2023-03-23	$1.14	$1.17	$1.08	$1.10	$1.10	2,819,231
2023-03-22	$1.16	$1.19	$1.10	$1.11	$1.11	2,650,900
2023-03-21	$1.18	$1.22	$1.13	$1.16	$1.16	2,659,578
2023-03-20	$1.21	$1.22	$1.12	$1.14	$1.14	3,049,193
2023-03-17	$1.28	$1.29	$1.19	$1.20	$1.20	4,145,981
2023-03-16	$1.30	$1.34	$1.25	$1.29	$1.29	4,062,879
2023-03-15	$1.30	$1.36	$1.26	$1.30	$1.30	3,398,503
2023-03-14	$1.43	$1.47	$1.31	$1.31	$1.31	2,859,037
2023-03-13	$1.33	$1.41	$1.27	$1.39	$1.39	3,387,781
2023-03-10	$1.44	$1.47	$1.31	$1.36	$1.36	4,446,395
2023-03-09	$1.54	$1.56	$1.45	$1.46	$1.46	4,010,931
2023-03-08	$1.63	$1.69	$1.50	$1.54	$1.54	4,474,438
2023-03-07	$1.58	$1.78	$1.56	$1.64	$1.64	5,239,287
2023-03-06	$1.64	$1.69	$1.52	$1.57	$1.57	3,205,506
2023-03-03	$1.50	$1.66	$1.46	$1.63	$1.63	3,523,380
2023-03-02	$1.45	$1.51	$1.39	$1.46	$1.46	2,295,795
2023-03-01	$1.44	$1.53	$1.33	$1.49	$1.49	7,045,001
2023-02-28	$1.33	$1.41	$1.30	$1.35	$1.35	2,977,912
2023-02-27	$1.38	$1.39	$1.32	$1.34	$1.34	2,133,804
2023-02-24	$1.33	$1.33	$1.27	$1.30	$1.30	2,929,731
2023-02-23	$1.43	$1.43	$1.28	$1.37	$1.37	3,731,841
2023-02-22	$1.36	$1.39	$1.32	$1.38	$1.38	2,370,840
2023-02-21	$1.44	$1.48	$1.32	$1.32	$1.32	5,393,325
2023-02-17	$1.63	$1.65	$1.46	$1.48	$1.48	4,909,300
2023-02-16	$1.68	$1.78	$1.60	$1.61	$1.61	4,542,207
2023-02-15	$1.56	$1.80	$1.55	$1.78	$1.78	4,241,331
2023-02-14	$1.57	$1.69	$1.51	$1.54	$1.54	4,131,061
2023-02-13	$1.57	$1.66	$1.54	$1.61	$1.61	2,984,578
2023-02-10	$1.61	$1.65	$1.51	$1.56	$1.56	5,026,643
2023-02-09	$1.85	$1.92	$1.63	$1.67	$1.67	4,627,987
2023-02-08	$1.87	$1.89	$1.77	$1.80	$1.80	2,640,055
2023-02-07	$1.95	$1.96	$1.81	$1.88	$1.88	3,653,031
2023-02-06	$2.06	$2.07	$1.87	$1.91	$1.91	3,490,004
2023-02-03	$2.13	$2.26	$2.05	$2.08	$2.08	3,904,405
2023-02-02	$2.00	$2.38	$2.00	$2.26	$2.26	10,116,995
2023-02-01	$1.81	$1.96	$1.70	$1.95	$1.95	4,798,056
2023-01-31	$1.75	$1.91	$1.75	$1.83	$1.83	2,574,688
2023-01-30	$1.75	$1.79	$1.68	$1.76	$1.76	2,361,023
2023-01-27	$1.54	$1.78	$1.54	$1.75	$1.75	4,564,904
2023-01-26	$1.53	$1.62	$1.45	$1.59	$1.59	3,451,283
2023-01-25	$1.38	$1.53	$1.30	$1.47	$1.47	4,215,376
2023-01-24	$1.52	$1.60	$1.38	$1.41	$1.41	3,015,868
2023-01-23	$1.52	$1.61	$1.48	$1.52	$1.52	4,040,280
2023-01-20	$1.42	$1.55	$1.37	$1.53	$1.53	3,965,323
2023-01-19	$1.37	$1.41	$1.33	$1.37	$1.37	2,028,643
2023-01-18	$1.57	$1.64	$1.40	$1.41	$1.41	3,307,829
2023-01-17	$1.53	$1.66	$1.50	$1.57	$1.57	3,667,518
2023-01-13	$1.40	$1.56	$1.38	$1.50	$1.50	3,297,027
2023-01-12	$1.34	$1.48	$1.26	$1.47	$1.47	5,096,066
2023-01-11	$1.25	$1.37	$1.25	$1.32	$1.32	3,165,543
2023-01-10	$1.22	$1.28	$1.17	$1.27	$1.27	2,891,309
2023-01-09	$1.20	$1.27	$1.16	$1.17	$1.17	3,563,971
2023-01-06	$1.18	$1.25	$1.15	$1.17	$1.17	2,859,046
2023-01-05	$1.17	$1.23	$1.12	$1.20	$1.20	3,339,192
2023-01-04	$1.14	$1.22	$1.06	$1.19	$1.19	5,648,015
2023-01-03	$1.30	$1.37	$1.07	$1.09	$1.09	4,784,563
2022-12-30	$1.20	$1.32	$1.20	$1.25	$1.25	2,392,584
2022-12-29	$1.17	$1.31	$1.14	$1.26	$1.26	3,521,633
2022-12-28	$1.14	$1.22	$1.10	$1.17	$1.17	2,925,103
2022-12-27	$1.10	$1.18	$1.04	$1.16	$1.16	4,234,068
2022-12-23	$1.15	$1.18	$1.06	$1.10	$1.10	3,904,946
2022-12-22	$1.20	$1.20	$1.11	$1.11	$1.11	2,972,785
2022-12-21	$1.18	$1.30	$1.13	$1.23	$1.23	5,545,925
2022-12-20	$1.22	$1.24	$1.14	$1.16	$1.16	2,877,870
2022-12-19	$1.39	$1.41	$1.20	$1.21	$1.21	4,367,747
2022-12-16	$1.40	$1.45	$1.37	$1.38	$1.38	2,774,114
2022-12-15	$1.46	$1.52	$1.40	$1.42	$1.42	3,116,676
2022-12-14	$1.46	$1.58	$1.43	$1.53	$1.53	2,495,833
2022-12-13	$1.52	$1.60	$1.38	$1.48	$1.48	2,952,974
2022-12-12	$1.43	$1.44	$1.36	$1.41	$1.41	1,618,361
2022-12-09	$1.47	$1.55	$1.36	$1.42	$1.42	3,476,560
2022-12-08	$1.52	$1.55	$1.43	$1.52	$1.52	1,826,403
2022-12-07	$1.49	$1.55	$1.42	$1.45	$1.45	2,013,571
2022-12-06	$1.65	$1.67	$1.48	$1.52	$1.52	3,036,632
2022-12-05	$1.67	$1.73	$1.63	$1.64	$1.64	2,563,516
2022-12-02	$1.53	$1.73	$1.48	$1.71	$1.71	3,551,898
2022-12-01	$1.52	$1.67	$1.48	$1.61	$1.61	3,278,007
2022-11-30	$1.53	$1.61	$1.43	$1.49	$1.49	4,974,157
2022-11-29	$1.49	$1.52	$1.40	$1.50	$1.50	1,545,936
2022-11-28	$1.48	$1.56	$1.43	$1.46	$1.46	1,595,962
2022-11-25	$1.45	$1.56	$1.42	$1.51	$1.51	1,499,977
2022-11-23	$1.38	$1.45	$1.35	$1.40	$1.40	1,951,666
2022-11-22	$1.48	$1.49	$1.35	$1.40	$1.40	2,685,168
2022-11-21	$1.47	$1.59	$1.40	$1.45	$1.45	3,033,271
2022-11-18	$1.62	$1.64	$1.50	$1.56	$1.56	1,936,498
2022-11-17	$1.58	$1.70	$1.50	$1.56	$1.56	2,969,488
2022-11-16	$1.89	$1.89	$1.68	$1.69	$1.69	3,034,197
2022-11-15	$1.84	$1.99	$1.67	$1.96	$1.96	6,109,785
2022-11-14	$1.61	$1.88	$1.59	$1.79	$1.79	5,213,812
2022-11-11	$1.43	$1.64	$1.37	$1.64	$1.64	4,553,736
2022-11-10	$1.25	$1.56	$1.17	$1.45	$1.45	8,142,522
2022-11-09	$1.25	$1.39	$1.15	$1.17	$1.17	5,404,596
2022-11-08	$1.42	$1.45	$1.22	$1.23	$1.23	4,771,906
2022-11-07	$1.36	$1.41	$1.27	$1.39	$1.39	2,871,767
2022-11-04	$1.47	$1.50	$1.32	$1.39	$1.39	2,179,646
2022-11-03	$1.49	$1.55	$1.41	$1.44	$1.44	2,540,106
2022-11-02	$1.67	$1.68	$1.46	$1.46	$1.46	3,806,900
2022-11-01	$1.77	$1.85	$1.64	$1.67	$1.67	3,503,069
2022-10-31	$1.56	$1.73	$1.49	$1.69	$1.69	3,525,333
2022-10-28	$1.56	$1.73	$1.41	$1.58	$1.58	3,720,120
2022-10-27	$1.65	$1.69	$1.51	$1.53	$1.53	2,404,152
2022-10-26	$1.55	$1.82	$1.54	$1.64	$1.64	4,018,530
2022-10-25	$1.30	$1.58	$1.30	$1.57	$1.57	5,163,470
2022-10-24	$1.42	$1.45	$1.28	$1.31	$1.31	3,061,078
2022-10-21	$1.28	$1.50	$1.23	$1.43	$1.43	5,377,728
2022-10-20	$1.19	$1.35	$1.18	$1.28	$1.28	4,299,714
2022-10-19	$1.24	$1.25	$1.16	$1.21	$1.21	4,759,486
2022-10-18	$1.32	$1.37	$1.22	$1.29	$1.29	4,795,886
2022-10-17	$1.31	$1.33	$1.25	$1.27	$1.27	3,154,154
2022-10-14	$1.36	$1.43	$1.21	$1.23	$1.23	4,033,912
2022-10-13	$1.20	$1.43	$1.17	$1.30	$1.30	6,503,514
2022-10-12	$1.27	$1.31	$1.20	$1.30	$1.30	4,438,510
2022-10-11	$1.37	$1.38	$1.23	$1.28	$1.28	4,537,859
2022-10-10	$1.49	$1.49	$1.34	$1.35	$1.35	3,404,320
2022-10-07	$1.61	$1.63	$1.47	$1.49	$1.49	3,330,088
2022-10-06	$1.68	$1.78	$1.64	$1.65	$1.65	2,960,363
2022-10-05	$1.65	$1.78	$1.61	$1.72	$1.72	4,384,091
2022-10-04	$1.55	$1.80	$1.54	$1.68	$1.68	7,238,743
2022-10-03	$1.54	$1.54	$1.35	$1.44	$1.44	3,942,641
2022-09-30	$1.53	$1.57	$1.47	$1.50	$1.50	2,389,395
2022-09-29	$1.60	$1.62	$1.48	$1.51	$1.51	3,376,763
2022-09-28	$1.51	$1.69	$1.50	$1.67	$1.67	4,076,873
2022-09-27	$1.57	$1.74	$1.49	$1.54	$1.54	4,797,008
2022-09-26	$1.57	$1.75	$1.52	$1.52	$1.52	3,607,058
2022-09-23	$1.59	$1.64	$1.50	$1.59	$1.59	4,902,723
2022-09-22	$1.78	$1.80	$1.62	$1.63	$1.63	5,415,809
2022-09-21	$1.93	$1.97	$1.79	$1.81	$1.81	5,168,106
2022-09-20	$2.03	$2.08	$1.88	$1.90	$1.90	4,840,145
2022-09-19	$2.08	$2.18	$2.01	$2.06	$2.06	3,626,636
2022-09-16	$2.21	$2.24	$2.07	$2.14	$2.14	4,594,819
2022-09-15	$2.19	$2.40	$2.19	$2.29	$2.29	2,571,554
2022-09-14	$2.27	$2.27	$2.14	$2.22	$2.22	2,466,569
2022-09-13	$2.36	$2.45	$2.20	$2.26	$2.26	3,989,717
2022-09-12	$2.42	$2.64	$2.41	$2.63	$2.63	2,942,015
2022-09-09	$2.18	$2.50	$2.15	$2.43	$2.43	7,028,353
2022-09-08	$1.99	$2.14	$1.93	$2.14	$2.14	2,750,045
2022-09-07	$1.93	$2.04	$1.93	$2.00	$2.00	4,284,598
2022-09-06	$2.06	$2.07	$1.90	$1.93	$1.93	5,047,202
2022-09-02	$2.14	$2.21	$2.04	$2.07	$2.07	3,312,449
2022-09-01	$2.16	$2.17	$1.97	$2.10	$2.10	4,233,339
2022-08-31	$2.28	$2.30	$2.13	$2.14	$2.14	3,549,016
2022-08-30	$2.26	$2.34	$2.20	$2.25	$2.25	3,054,799
2022-08-29	$2.26	$2.37	$2.22	$2.23	$2.23	2,803,063
2022-08-26	$2.40	$2.41	$2.23	$2.27	$2.27	4,183,531
2022-08-25	$2.36	$2.48	$2.33	$2.38	$2.38	3,769,285
2022-08-24	$2.30	$2.47	$2.21	$2.32	$2.32	4,418,712
2022-08-23	$2.35	$2.44	$2.27	$2.32	$2.32	4,061,299
2022-08-22	$2.47	$2.56	$2.30	$2.32	$2.32	6,048,934
2022-08-19	$2.95	$3.01	$2.60	$2.61	$2.61	4,796,734
2022-08-18	$3.16	$3.18	$3.00	$3.05	$3.05	4,446,295
2022-08-17	$3.30	$3.30	$3.01	$3.16	$3.16	4,239,429
2022-08-16	$2.75	$3.41	$2.69	$3.37	$3.37	9,665,771
2022-08-15	$2.93	$3.05	$2.74	$2.75	$2.75	4,124,151
2022-08-12	$3.11	$3.14	$2.77	$2.91	$2.91	5,641,525
2022-08-11	$3.21	$3.71	$3.15	$3.16	$3.16	5,722,513
2022-08-10	$2.90	$3.13	$2.73	$3.10	$3.10	7,533,012
2022-08-09	$3.50	$3.50	$2.99	$3.05	$3.05	8,301,382
2022-08-08	$2.96	$3.62	$2.96	$3.61	$3.61	9,821,640
2022-08-05	$2.69	$2.97	$2.65	$2.96	$2.96	4,605,260
2022-08-04	$2.60	$2.77	$2.60	$2.74	$2.74	3,479,350
2022-08-03	$2.39	$2.68	$2.39	$2.60	$2.60	4,055,600
2022-08-02	$2.27	$2.44	$2.27	$2.39	$2.39	3,349,361
2022-08-01	$2.29	$2.55	$2.21	$2.32	$2.32	4,600,380
2022-07-29	$2.38	$2.43	$2.28	$2.33	$2.33	3,463,514
2022-07-28	$2.40	$2.48	$2.25	$2.36	$2.36	3,926,061
2022-07-27	$2.20	$2.41	$2.16	$2.41	$2.41	4,456,693
2022-07-26	$2.33	$2.35	$2.12	$2.16	$2.16	4,753,043
2022-07-25	$2.45	$2.50	$2.33	$2.35	$2.35	3,240,488
2022-07-22	$2.84	$2.87	$2.43	$2.46	$2.46	5,227,456
2022-07-21	$3.10	$3.12	$2.75	$2.88	$2.88	4,203,634
2022-07-20	$2.95	$3.18	$2.89	$3.09	$3.09	5,621,073
2022-07-19	$2.68	$2.96	$2.68	$2.96	$2.96	3,937,195
2022-07-18	$2.51	$2.79	$2.51	$2.63	$2.63	4,120,922
2022-07-15	$2.31	$2.48	$2.24	$2.44	$2.44	4,382,006
2022-07-14	$2.41	$2.44	$2.25	$2.26	$2.26	4,144,292
2022-07-13	$2.40	$2.55	$2.31	$2.43	$2.43	2,922,251
2022-07-12	$2.53	$2.66	$2.46	$2.48	$2.48	3,329,659
2022-07-11	$2.87	$2.90	$2.48	$2.52	$2.52	4,727,154
2022-07-08	$3.01	$3.12	$2.88	$2.93	$2.93	2,908,124
2022-07-07	$2.79	$3.06	$2.65	$3.06	$3.06	3,056,619
2022-07-06	$2.77	$2.92	$2.65	$2.70	$2.70	3,282,061
2022-07-05	$2.40	$2.81	$2.25	$2.77	$2.77	7,161,240
2022-07-01	$2.53	$2.58	$2.40	$2.47	$2.47	4,805,827
2022-06-30	$2.57	$2.68	$2.43	$2.49	$2.49	5,520,412
2022-06-29	$2.93	$2.93	$2.59	$2.61	$2.61	3,962,542
2022-06-28	$3.31	$3.39	$2.91	$2.97	$2.97	3,546,895
2022-06-27	$3.71	$3.75	$3.22	$3.31	$3.31	4,119,083
2022-06-24	$3.17	$3.65	$3.16	$3.63	$3.63	8,926,201
2022-06-23	$2.86	$3.14	$2.75	$3.14	$3.14	4,444,253
2022-06-22	$2.61	$2.86	$2.58	$2.78	$2.78	3,771,062
2022-06-21	$2.69	$2.86	$2.60	$2.70	$2.70	5,030,445
2022-06-17	$2.35	$2.59	$2.27	$2.59	$2.59	10,254,500
2022-06-16	$2.37	$2.48	$2.23	$2.25	$2.25	5,077,329
2022-06-15	$2.47	$2.66	$2.46	$2.53	$2.53	6,689,475
2022-06-14	$2.51	$2.53	$2.32	$2.42	$2.42	3,712,828
2022-06-13	$2.61	$2.63	$2.39	$2.41	$2.41	5,502,298
2022-06-10	$2.98	$3.01	$2.66	$2.71	$2.71	6,653,405
2022-06-09	$3.10	$3.18	$2.98	$3.07	$3.07	6,456,299
2022-06-08	$3.08	$3.20	$2.98	$3.10	$3.10	5,307,782
2022-06-07	$2.82	$3.23	$2.76	$3.06	$3.06	7,268,763
2022-06-06	$3.01	$3.14	$2.88	$2.90	$2.90	3,794,962
2022-06-03	$3.25	$3.26	$2.92	$2.94	$2.94	5,826,399
2022-06-02	$2.91	$3.47	$2.91	$3.36	$3.36	4,946,756
2022-06-01	$3.31	$3.45	$2.94	$2.96	$2.96	4,736,514
2022-05-31	$3.29	$3.37	$3.11	$3.28	$3.28	5,390,359
2022-05-27	$2.97	$3.28	$2.94	$3.27	$3.27	6,468,847
2022-05-26	$2.84	$3.06	$2.81	$2.88	$2.88	6,412,765
2022-05-25	$2.68	$2.91	$2.65	$2.78	$2.78	5,075,731
2022-05-24	$3.10	$3.10	$2.65	$2.66	$2.66	5,696,560
2022-05-23	$3.06	$3.24	$3.01	$3.19	$3.19	4,500,129
2022-05-20	$3.42	$3.42	$3.01	$3.26	$3.26	4,520,968
2022-05-19	$3.32	$3.61	$3.14	$3.34	$3.34	4,850,745
2022-05-18	$3.55	$3.66	$3.23	$3.28	$3.28	5,167,064
2022-05-17	$3.83	$4.07	$3.52	$3.71	$3.71	5,320,235
2022-05-16	$3.68	$3.96	$3.66	$3.74	$3.74	5,422,673
2022-05-13	$3.34	$3.91	$3.32	$3.75	$3.75	6,334,662
2022-05-12	$3.37	$4.02	$2.77	$3.22	$3.22	14,403,864
2022-05-11	$4.65	$4.65	$3.39	$3.44	$3.44	8,805,276
2022-05-10	$4.74	$4.93	$4.25	$4.41	$4.41	5,558,455
2022-05-09	$4.98	$5.16	$4.59	$4.61	$4.61	4,680,178
2022-05-06	$5.20	$5.51	$4.97	$5.11	$5.11	4,079,190
2022-05-05	$5.72	$5.73	$5.10	$5.23	$5.23	4,644,425
2022-05-04	$5.68	$5.96	$5.24	$5.93	$5.93	3,323,201
2022-05-03	$5.79	$6.00	$5.55	$5.75	$5.75	2,650,140
2022-05-02	$5.42	$5.87	$5.34	$5.87	$5.87	3,097,815
2022-04-29	$5.86	$6.12	$5.34	$5.42	$5.42	3,310,126
2022-04-28	$5.81	$6.00	$5.43	$5.94	$5.94	2,593,897
2022-04-27	$5.67	$5.97	$5.58	$5.75	$5.75	2,088,182
2022-04-26	$6.32	$6.35	$5.68	$5.70	$5.70	2,909,117
2022-04-25	$6.01	$6.38	$5.96	$6.37	$6.37	2,851,407
2022-04-22	$6.21	$6.43	$6.04	$6.15	$6.15	2,926,543
2022-04-21	$6.80	$7.00	$6.12	$6.28	$6.28	3,817,013
2022-04-20	$7.12	$7.12	$6.58	$6.60	$6.60	1,915,517
2022-04-19	$6.47	$7.21	$6.32	$7.16	$7.16	3,226,770
2022-04-18	$6.38	$6.56	$6.05	$6.48	$6.48	2,630,552
2022-04-14	$6.99	$7.04	$6.40	$6.41	$6.41	3,290,634
2022-04-13	$6.92	$7.12	$6.79	$6.97	$6.97	1,495,307
2022-04-12	$7.17	$7.56	$6.89	$6.96	$6.96	2,547,641
2022-04-11	$6.79	$7.18	$6.56	$6.88	$6.88	2,235,833
2022-04-08	$6.92	$7.14	$6.76	$6.92	$6.92	3,901,350
2022-04-07	$7.17	$7.28	$6.63	$6.99	$6.99	2,859,119
2022-04-06	$7.62	$7.62	$7.06	$7.25	$7.25	3,099,473
2022-04-05	$8.14	$8.38	$7.76	$7.83	$7.83	1,895,332
2022-04-04	$7.35	$8.44	$7.29	$8.07	$8.07	3,832,328
2022-04-01	$7.31	$7.41	$7.08	$7.22	$7.22	3,554,032
2022-03-31	$7.87	$7.87	$7.24	$7.26	$7.26	3,194,512
2022-03-30	$8.07	$8.44	$7.75	$7.85	$7.85	2,934,168
2022-03-29	$7.69	$8.24	$7.67	$8.16	$8.16	5,140,151
2022-03-28	$7.91	$7.98	$7.54	$7.85	$7.85	2,908,706
2022-03-25	$8.27	$8.32	$7.69	$7.85	$7.85	4,174,991
2022-03-24	$8.05	$8.61	$7.59	$8.25	$8.25	7,463,706
2022-03-23	$8.02	$8.32	$7.82	$7.98	$7.98	2,743,865
2022-03-22	$8.03	$8.39	$7.81	$8.28	$8.28	2,984,678
2022-03-21	$8.09	$8.37	$7.73	$8.10	$8.10	3,063,657
2022-03-18	$7.65	$8.57	$7.64	$8.26	$8.26	6,926,226
2022-03-17	$7.23	$7.74	$7.07	$7.66	$7.66	3,489,577
2022-03-16	$6.82	$7.31	$6.75	$7.27	$7.27	4,853,051
2022-03-15	$5.93	$6.64	$5.80	$6.54	$6.54	5,098,351
2022-03-14	$6.27	$6.29	$5.78	$5.83	$5.83	2,769,812
2022-03-11	$6.86	$6.94	$6.31	$6.32	$6.32	2,427,207
2022-03-10	$6.86	$6.99	$6.57	$6.77	$6.77	2,274,677
2022-03-09	$6.84	$7.20	$6.63	$7.08	$7.08	3,040,109
2022-03-08	$6.51	$6.81	$6.18	$6.52	$6.52	3,678,259
2022-03-07	$7.49	$7.63	$6.50	$6.51	$6.51	3,825,701
2022-03-04	$7.93	$8.04	$7.25	$7.39	$7.39	3,349,283
2022-03-03	$8.42	$8.57	$7.77	$7.99	$7.99	2,839,104
2022-03-02	$8.59	$8.59	$8.11	$8.36	$8.36	3,148,741
2022-03-01	$8.93	$8.93	$8.38	$8.59	$8.59	3,998,391
2022-02-28	$8.42	$8.94	$8.29	$8.91	$8.91	4,133,370
2022-02-25	$7.86	$8.46	$7.56	$8.43	$8.43	5,219,022
2022-02-24	$5.88	$7.94	$5.81	$7.91	$7.91	7,548,590
2022-02-23	$8.04	$8.10	$7.10	$7.11	$7.11	6,087,359
2022-02-22	$7.56	$8.21	$7.56	$7.98	$7.98	4,814,214
2022-02-18	$8.65	$8.79	$8.07	$8.11	$8.11	2,471,181
2022-02-17	$9.15	$9.36	$8.67	$8.72	$8.72	2,159,675
2022-02-16	$9.68	$9.70	$8.96	$9.20	$9.20	2,311,597
2022-02-15	$9.39	$9.94	$9.33	$9.89	$9.89	2,514,163
2022-02-14	$9.32	$9.73	$9.08	$9.19	$9.19	1,931,269
2022-02-11	$9.60	$9.99	$9.11	$9.31	$9.31	2,698,497
2022-02-10	$9.65	$10.13	$9.37	$9.61	$9.61	2,152,191
2022-02-09	$9.65	$9.93	$9.49	$9.93	$9.93	2,070,742
2022-02-08	$8.78	$9.52	$8.76	$9.50	$9.50	2,235,459
2022-02-07	$8.54	$9.16	$8.48	$8.88	$8.88	2,513,689
2022-02-04	$8.27	$8.67	$8.01	$8.57	$8.57	3,307,975
2022-02-03	$8.40	$8.72	$8.16	$8.22	$8.22	4,087,325
2022-02-02	$9.79	$9.87	$8.50	$8.54	$8.54	4,064,561
2022-02-01	$9.66	$9.90	$9.17	$9.80	$9.80	2,639,344
2022-01-31	$8.27	$9.47	$8.27	$9.45	$9.45	3,769,003
2022-01-28	$8.14	$8.36	$7.61	$8.27	$8.27	2,906,080
2022-01-27	$8.57	$8.82	$8.11	$8.13	$8.13	4,248,642
2022-01-26	$9.23	$9.54	$8.20	$8.33	$8.33	5,175,872
2022-01-25	$9.26	$9.58	$8.93	$9.10	$9.10	4,192,573
2022-01-24	$8.87	$9.71	$8.34	$9.69	$9.69	4,139,486
2022-01-21	$9.36	$9.88	$8.95	$9.25	$9.25	3,814,784
2022-01-20	$10.19	$10.67	$9.55	$9.58	$9.58	2,760,252
2022-01-19	$10.36	$10.70	$9.99	$10.02	$10.02	2,428,870
2022-01-18	$10.34	$10.85	$10.10	$10.33	$10.33	2,526,562
2022-01-14	$10.73	$11.07	$10.16	$10.67	$10.67	2,723,574
2022-01-13	$11.65	$11.90	$10.90	$10.94	$10.94	1,986,556
2022-01-12	$12.35	$12.50	$11.36	$11.62	$11.62	2,176,239
2022-01-11	$10.85	$12.42	$10.70	$12.24	$12.24	3,650,536
2022-01-10	$11.57	$11.61	$10.45	$10.92	$10.92	3,984,508
2022-01-07	$11.78	$12.25	$11.47	$11.86	$11.86	2,418,351
2022-01-06	$11.57	$12.30	$10.93	$11.93	$11.93	4,022,213
2022-01-05	$12.31	$12.58	$11.22	$11.37	$11.37	3,027,599
2022-01-04	$12.55	$12.91	$11.76	$12.35	$12.35	3,858,138
2022-01-03	$11.90	$12.38	$11.56	$11.96	$11.96	2,024,779
2021-12-31	$11.58	$11.94	$11.39	$11.61	$11.61	1,909,459
2021-12-30	$10.77	$11.78	$10.62	$11.61	$11.61	2,854,305
2021-12-29	$11.09	$11.11	$10.42	$10.77	$10.77	2,689,055
2021-12-28	$11.42	$11.49	$11.10	$11.11	$11.11	1,776,737
2021-12-27	$11.67	$11.77	$11.28	$11.44	$11.44	1,816,985
2021-12-23	$11.52	$11.94	$11.32	$11.67	$11.67	1,958,770
2021-12-22	$11.45	$11.71	$11.28	$11.45	$11.45	2,052,721
2021-12-21	$10.45	$11.58	$10.42	$11.53	$11.53	3,522,199
2021-12-20	$10.13	$10.50	$9.95	$10.22	$10.22	3,631,252
2021-12-17	$10.02	$10.60	$9.75	$10.39	$10.39	4,417,827
2021-12-16	$11.17	$11.29	$9.97	$10.14	$10.14	3,753,885
2021-12-15	$10.89	$11.17	$10.28	$11.00	$11.00	5,714,598
2021-12-14	$11.45	$11.61	$10.95	$11.02	$11.02	3,608,489
2021-12-13	$12.34	$12.49	$11.39	$11.79	$11.79	4,024,879
2021-12-10	$13.43	$13.46	$12.38	$12.44	$12.44	3,709,039
2021-12-09	$13.99	$14.37	$13.28	$13.34	$13.34	1,654,425
2021-12-08	$13.57	$14.37	$13.40	$14.09	$14.09	2,067,042
2021-12-07	$13.75	$14.50	$13.74	$13.87	$13.87	3,637,261
2021-12-06	$13.11	$13.52	$12.61	$13.28	$13.28	2,788,285
2021-12-03	$13.97	$14.00	$12.86	$13.06	$13.06	3,257,542
2021-12-02	$14.08	$14.76	$13.70	$13.84	$13.84	4,065,356
2021-12-01	$15.99	$16.20	$14.07	$14.10	$14.10	3,193,590
2021-11-30	$15.94	$16.21	$14.96	$15.57	$15.57	2,921,982
2021-11-29	$16.07	$16.37	$15.34	$16.06	$16.06	2,934,094
2021-11-26	$15.60	$16.02	$15.40	$15.87	$15.87	1,631,749
2021-11-24	$14.55	$16.35	$14.28	$16.34	$16.34	5,150,786
2021-11-23	$15.08	$15.40	$14.50	$14.84	$14.84	2,155,741
2021-11-22	$15.25	$15.63	$14.52	$15.16	$15.16	3,314,201
2021-11-19	$16.11	$16.40	$15.39	$15.42	$15.42	2,070,906
2021-11-18	$16.22	$16.51	$15.88	$16.17	$16.17	1,770,199
2021-11-17	$16.79	$16.80	$15.81	$16.17	$16.17	2,428,420
2021-11-16	$16.61	$16.90	$16.15	$16.89	$16.89	1,588,085
2021-11-15	$16.68	$16.96	$16.54	$16.64	$16.64	3,387,965
2021-11-12	$15.88	$16.55	$15.67	$16.51	$16.51	3,618,713
2021-11-11	$15.56	$16.13	$15.47	$15.72	$15.72	2,269,329
2021-11-10	$15.95	$16.42	$15.13	$15.21	$15.21	4,981,119
2021-11-09	$16.00	$17.09	$15.29	$16.28	$16.28	13,652,084
2021-11-08	$13.80	$13.85	$13.40	$13.72	$13.72	5,595,683
2021-11-05	$13.10	$13.66	$13.00	$13.63	$13.63	2,926,914
2021-11-04	$12.81	$13.20	$12.80	$13.06	$13.06	3,623,285
2021-11-03	$12.49	$12.98	$12.46	$12.71	$12.71	2,066,107
2021-11-02	$13.38	$13.44	$12.27	$12.52	$12.52	2,792,426
2021-11-01	$13.00	$13.58	$12.96	$13.32	$13.32	1,768,235
2021-10-29	$13.19	$13.22	$12.65	$13.03	$13.03	2,150,407
2021-10-28	$12.84	$13.36	$12.59	$13.19	$13.19	1,893,208
2021-10-27	$13.30	$13.53	$12.79	$12.80	$12.80	2,118,626
2021-10-26	$13.90	$14.11	$13.30	$13.44	$13.44	3,545,822
2021-10-25	$12.57	$13.10	$12.32	$12.98	$12.98	2,415,704
2021-10-22	$12.77	$12.98	$12.33	$12.39	$12.39	1,690,997
2021-10-21	$12.83	$13.23	$12.71	$13.10	$13.10	1,209,502
2021-10-20	$12.78	$13.17	$12.68	$12.90	$12.90	3,449,935
2021-10-19	$12.12	$12.99	$12.12	$12.82	$12.82	2,965,489
2021-10-18	$11.77	$12.39	$11.65	$12.13	$12.13	2,619,263
2021-10-15	$11.99	$12.07	$11.73	$11.85	$11.85	1,900,009
2021-10-14	$12.07	$12.19	$11.72	$11.96	$11.96	2,024,066
2021-10-13	$11.26	$11.87	$11.25	$11.83	$11.83	2,323,636
2021-10-12	$11.33	$11.69	$11.18	$11.37	$11.37	2,026,975
2021-10-11	$11.69	$11.74	$11.29	$11.29	$11.29	2,039,644
2021-10-08	$12.07	$12.10	$11.60	$11.69	$11.69	3,461,276
2021-10-07	$12.29	$12.41	$11.98	$12.05	$12.05	2,490,583
2021-10-06	$11.90	$12.42	$11.69	$12.20	$12.20	2,640,218
2021-10-05	$12.23	$12.64	$11.90	$11.90	$11.90	2,212,100
2021-10-04	$12.84	$12.91	$12.21	$12.31	$12.31	3,585,020
2021-10-01	$13.25	$13.28	$12.76	$12.86	$12.86	1,681,177
2021-09-30	$13.32	$13.63	$12.67	$13.18	$13.18	3,455,544
2021-09-29	$13.60	$13.79	$13.20	$13.24	$13.24	1,341,202
2021-09-28	$14.23	$14.39	$13.51	$13.58	$13.58	2,496,658
2021-09-27	$13.46	$14.75	$13.46	$14.39	$14.39	3,866,246
2021-09-24	$13.18	$13.65	$13.08	$13.59	$13.59	2,267,115
2021-09-23	$13.42	$13.59	$13.23	$13.47	$13.47	1,897,930
2021-09-22	$13.40	$13.66	$13.29	$13.40	$13.40	1,918,386
2021-09-21	$13.68	$13.96	$13.23	$13.35	$13.35	3,057,165
2021-09-20	$13.32	$13.96	$13.24	$13.51	$13.51	2,761,110
2021-09-17	$14.44	$14.69	$13.70	$13.84	$13.84	4,603,804
2021-09-16	$13.56	$14.39	$13.54	$14.35	$14.35	3,293,947
2021-09-15	$13.15	$13.80	$12.87	$13.73	$13.73	6,421,908
2021-09-14	$13.30	$13.96	$12.81	$13.20	$13.20	10,105,504
2021-09-13	$12.61	$13.23	$12.26	$13.21	$13.21	3,694,871
2021-09-10	$12.64	$13.14	$12.53	$12.59	$12.59	2,810,227
2021-09-09	$11.75	$13.06	$11.73	$12.62	$12.62	5,160,715
2021-09-08	$11.81	$11.98	$11.46	$11.86	$11.86	2,587,866
2021-09-07	$11.75	$12.19	$11.70	$11.84	$11.84	2,574,011
2021-09-03	$12.34	$12.36	$11.66	$11.69	$11.69	4,415,884
2021-09-02	$12.60	$12.73	$12.10	$12.14	$12.14	3,102,266
2021-09-01	$12.41	$13.14	$12.37	$12.57	$12.57	3,605,156
2021-08-31	$13.35	$13.41	$12.27	$12.44	$12.44	4,668,857
2021-08-30	$13.34	$13.47	$12.79	$13.23	$13.23	1,568,630
2021-08-27	$12.85	$13.49	$12.80	$13.23	$13.23	1,885,424
2021-08-26	$12.83	$13.03	$12.58	$12.83	$12.83	1,355,894
2021-08-25	$13.18	$13.20	$12.77	$12.92	$12.92	1,555,771
2021-08-24	$12.84	$13.29	$12.68	$13.22	$13.22	1,774,794
2021-08-23	$12.08	$12.73	$12.07	$12.60	$12.60	2,095,003
2021-08-20	$12.33	$12.76	$12.18	$12.35	$12.35	2,598,951
2021-08-19	$12.59	$12.96	$12.32	$12.46	$12.46	2,115,928
2021-08-18	$12.71	$13.23	$12.27	$12.88	$12.88	4,040,431
2021-08-17	$12.75	$12.77	$12.03	$12.35	$12.35	3,493,226
2021-08-16	$13.26	$13.26	$12.53	$12.93	$12.93	3,127,273
2021-08-13	$13.88	$13.94	$13.32	$13.34	$13.34	2,538,408
2021-08-12	$14.25	$14.25	$13.61	$14.02	$14.02	3,888,700
2021-08-11	$13.41	$14.43	$13.39	$14.29	$14.29	5,188,506
2021-08-10	$14.57	$14.69	$13.22	$13.31	$13.31	12,099,184
2021-08-09	$16.47	$16.62	$16.20	$16.23	$16.23	3,495,158
2021-08-06	$16.33	$16.63	$16.02	$16.35	$16.35	2,594,793
2021-08-05	$15.35	$16.93	$15.25	$16.28	$16.28	6,263,531
2021-08-04	$15.87	$16.24	$15.41	$15.47	$15.47	1,758,468
2021-08-03	$16.05	$16.28	$15.40	$15.91	$15.91	2,469,946
2021-08-02	$16.57	$16.94	$16.09	$16.10	$16.10	1,925,893
2021-07-30	$16.72	$17.08	$16.18	$16.51	$16.51	2,709,413
2021-07-29	$17.00	$17.33	$16.70	$17.05	$17.05	1,467,061
2021-07-28	$16.88	$17.38	$16.86	$17.00	$17.00	1,174,023
2021-07-27	$17.01	$17.06	$16.18	$16.84	$16.84	2,067,103
2021-07-26	$17.05	$17.47	$16.65	$17.06	$17.06	2,025,913
2021-07-23	$17.32	$17.40	$16.45	$17.03	$17.03	2,109,725
2021-07-22	$18.10	$18.10	$16.61	$17.21	$17.21	3,645,506
2021-07-21	$17.34	$17.55	$16.61	$17.31	$17.31	3,644,032
2021-07-20	$16.44	$16.89	$15.63	$16.49	$16.49	2,772,136
2021-07-19	$15.69	$16.93	$15.56	$16.42	$16.42	2,461,402
2021-07-16	$17.18	$17.24	$16.29	$16.56	$16.56	1,844,847
2021-07-15	$17.11	$17.55	$16.67	$16.91	$16.91	1,919,752
2021-07-14	$18.23	$18.25	$17.00	$17.28	$17.28	1,825,584
2021-07-13	$17.72	$18.65	$17.42	$17.97	$17.97	2,057,554
2021-07-12	$18.01	$18.10	$17.50	$17.91	$17.91	1,404,100
2021-07-09	$18.09	$18.33	$17.46	$18.08	$18.08	1,618,749
2021-07-08	$17.17	$18.36	$17.09	$18.08	$18.08	3,834,685
2021-07-07	$18.50	$18.65	$16.85	$17.16	$17.16	3,748,231
2021-07-06	$20.31	$20.37	$18.46	$18.49	$18.49	2,859,349
2021-07-02	$20.43	$20.60	$19.76	$20.28	$20.28	1,231,037
2021-07-01	$19.90	$20.61	$19.69	$20.40	$20.40	1,592,028
2021-06-30	$20.40	$20.58	$19.72	$19.76	$19.76	2,626,459
2021-06-29	$21.26	$21.38	$20.38	$20.60	$20.60	1,772,213
2021-06-28	$21.06	$21.77	$20.91	$21.19	$21.19	1,499,179
2021-06-25	$22.53	$22.83	$21.01	$21.17	$21.17	3,897,681
2021-06-24	$22.34	$22.73	$21.90	$22.49	$22.49	2,116,618
2021-06-23	$21.26	$22.59	$21.25	$22.25	$22.25	1,938,013
2021-06-22	$20.40	$21.62	$20.35	$21.33	$21.33	2,299,046
2021-06-21	$19.82	$20.67	$19.22	$20.61	$20.61	1,625,417
2021-06-18	$19.94	$20.30	$19.32	$19.66	$19.66	2,388,463
2021-06-17	$19.70	$20.80	$19.58	$20.21	$20.21	2,953,931
2021-06-16	$19.23	$20.03	$19.22	$19.86	$19.86	2,867,049
2021-06-15	$20.23	$20.39	$18.98	$19.35	$19.35	2,128,392
2021-06-14	$20.29	$20.86	$20.01	$20.39	$20.39	1,676,076
2021-06-11	$19.59	$20.51	$19.51	$20.34	$20.34	3,430,829
2021-06-10	$19.85	$20.11	$18.92	$19.43	$19.43	4,552,966
2021-06-09	$18.59	$19.32	$18.59	$18.87	$18.87	3,333,462
2021-06-08	$18.06	$18.56	$17.69	$18.50	$18.50	2,341,028
2021-06-07	$17.15	$17.83	$16.96	$17.81	$17.81	2,362,115
2021-06-04	$17.48	$17.53	$16.78	$17.18	$17.18	1,850,175
2021-06-03	$18.29	$18.73	$17.08	$17.23	$17.23	2,821,551
2021-06-02	$17.62	$18.10	$16.88	$18.09	$18.09	3,063,711
2021-06-01	$17.65	$17.98	$17.20	$17.53	$17.53	1,643,331
2021-05-28	$17.87	$18.19	$17.33	$17.47	$17.47	2,967,633
2021-05-27	$17.70	$18.04	$17.11	$17.85	$17.85	3,015,500
2021-05-26	$16.64	$17.58	$16.59	$17.53	$17.53	2,285,143
2021-05-25	$16.07	$16.71	$16.07	$16.52	$16.52	2,579,896
2021-05-24	$15.25	$16.11	$15.05	$15.93	$15.93	2,509,822
2021-05-21	$15.39	$15.74	$14.99	$15.05	$15.05	2,230,262
2021-05-20	$15.68	$15.98	$15.14	$15.54	$15.54	2,679,060
2021-05-19	$14.56	$15.51	$14.50	$15.43	$15.43	2,162,467
2021-05-18	$14.85	$15.70	$14.63	$15.32	$15.32	4,488,609
2021-05-17	$14.12	$14.63	$13.62	$14.55	$14.55	3,350,995
2021-05-14	$14.02	$14.62	$13.60	$14.46	$14.46	4,004,801
2021-05-13	$14.77	$15.28	$13.02	$13.74	$13.74	7,859,154
2021-05-12	$17.23	$17.27	$14.28	$14.47	$14.47	8,550,070
2021-05-11	$17.46	$17.94	$15.01	$16.43	$16.43	11,362,045
2021-05-10	$22.81	$22.81	$20.25	$20.31	$20.31	4,426,070
2021-05-07	$23.64	$24.22	$22.61	$22.80	$22.80	2,207,497
2021-05-06	$23.98	$23.98	$22.14	$23.03	$23.03	2,045,885
2021-05-05	$24.90	$25.11	$24.06	$24.12	$24.12	1,366,625
2021-05-04	$24.28	$24.69	$23.61	$24.36	$24.36	1,489,870
2021-05-03	$25.25	$25.50	$24.42	$24.45	$24.45	1,561,835
2021-04-30	$25.22	$25.50	$24.29	$24.77	$24.77	2,071,988
2021-04-29	$25.71	$25.91	$24.65	$25.45	$25.45	1,383,999
2021-04-28	$23.51	$25.74	$22.82	$25.60	$25.60	3,415,624
2021-04-27	$23.88	$24.20	$23.09	$23.52	$23.52	1,540,903
2021-04-26	$23.80	$24.05	$23.57	$23.82	$23.82	1,640,380
2021-04-23	$23.13	$23.88	$22.91	$23.71	$23.71	1,860,320
2021-04-22	$23.06	$23.67	$22.84	$22.95	$22.95	1,368,653
2021-04-21	$22.03	$23.01	$21.91	$22.87	$22.87	1,156,790
2021-04-20	$22.86	$23.01	$21.62	$22.30	$22.30	1,281,358
2021-04-19	$23.89	$24.27	$22.87	$23.12	$23.12	1,162,876
2021-04-16	$23.43	$24.00	$22.70	$23.94	$23.94	1,161,877
2021-04-15	$23.85	$24.00	$23.13	$23.66	$23.66	969,507
2021-04-14	$24.06	$24.33	$23.15	$23.35	$23.35	1,020,151
2021-04-13	$24.03	$24.10	$23.18	$23.82	$23.82	1,069,663
2021-04-12	$23.60	$23.87	$22.88	$23.66	$23.66	890,538
2021-04-09	$22.97	$23.84	$22.77	$23.79	$23.79	2,489,628
2021-04-08	$22.99	$23.47	$22.66	$23.29	$23.29	1,077,150
2021-04-07	$22.82	$23.36	$22.31	$22.69	$22.69	1,080,272
2021-04-06	$22.35	$23.64	$22.31	$23.02	$23.02	2,473,100
2021-04-05	$23.15	$23.15	$21.20	$22.29	$22.29	2,968,191
2021-04-01	$23.21	$23.47	$22.46	$22.70	$22.70	2,238,678
2021-03-31	$21.93	$22.75	$21.71	$22.63	$22.63	2,342,926
2021-03-30	$20.52	$21.58	$20.42	$21.41	$21.41	1,422,319
2021-03-29	$22.25	$22.43	$20.43	$20.50	$20.50	2,202,299
2021-03-26	$22.03	$22.50	$21.01	$22.30	$22.30	1,502,005
2021-03-25	$20.15	$22.05	$20.11	$21.84	$21.84	1,720,845
2021-03-24	$22.77	$22.85	$21.01	$21.04	$21.04	1,707,480
2021-03-23	$23.45	$23.82	$22.29	$22.56	$22.56	1,252,996
2021-03-22	$23.64	$23.94	$22.68	$23.29	$23.29	1,263,656
2021-03-19	$23.26	$23.93	$22.79	$23.32	$23.32	1,852,736
2021-03-18	$24.83	$25.39	$23.34	$23.36	$23.36	2,010,835
2021-03-17	$23.75	$25.59	$23.46	$25.14	$25.14	1,767,379
2021-03-16	$24.59	$24.76	$23.77	$24.23	$24.23	2,222,300
2021-03-15	$23.22	$24.41	$22.85	$24.40	$24.40	2,100,207
2021-03-12	$22.50	$23.36	$21.96	$23.22	$23.22	1,711,567
2021-03-11	$22.81	$23.31	$22.38	$23.03	$23.03	2,083,840
2021-03-10	$23.16	$23.33	$21.69	$21.88	$21.88	2,382,710
2021-03-09	$21.00	$22.91	$20.78	$22.47	$22.47	2,690,653
2021-03-08	$21.74	$23.12	$21.02	$21.08	$21.08	2,658,549
2021-03-05	$22.67	$22.68	$19.63	$22.01	$22.01	3,662,953
2021-03-04	$23.89	$24.10	$21.10	$22.24	$22.24	6,834,471
2021-03-03	$25.10	$25.78	$23.94	$24.00	$24.00	4,229,606
2021-03-02	$28.14	$28.14	$26.03	$26.63	$26.63	1,685,880
2021-03-01	$26.15	$28.22	$25.76	$28.18	$28.18	1,835,899
2021-02-26	$24.60	$26.05	$23.90	$25.54	$25.54	1,337,121
2021-02-25	$25.58	$26.05	$24.12	$24.19	$24.19	2,041,087
2021-02-24	$25.01	$27.62	$24.39	$26.05	$26.05	3,301,236
2021-02-23	$25.88	$26.46	$23.38	$24.83	$24.83	7,150,635
2021-02-22	$26.12	$30.22	$25.25	$28.61	$28.61	3,875,766
2021-02-19	$28.29	$29.43	$27.99	$28.22	$28.22	1,694,093
2021-02-18	$28.17	$28.42	$27.16	$27.75	$27.75	1,556,822
2021-02-17	$28.26	$28.85	$27.21	$28.73	$28.73	1,365,385
2021-02-16	$27.72	$29.51	$27.06	$28.56	$28.56	2,137,007
2021-02-12	$26.25	$27.68	$26.00	$27.43	$27.43	1,856,510
2021-02-11	$25.62	$26.50	$25.30	$26.46	$26.46	2,384,940
2021-02-10	$25.09	$26.10	$24.84	$25.33	$25.33	1,713,269
2021-02-09	$24.27	$25.50	$24.26	$25.04	$25.04	2,455,170
2021-02-08	$24.11	$24.60	$23.30	$24.30	$24.30	1,772,116
2021-02-05	$25.28	$25.49	$23.92	$24.06	$24.06	2,358,956
2021-02-04	$24.53	$25.00	$24.10	$24.98	$24.98	1,375,985
2021-02-03	$24.31	$24.86	$23.99	$24.40	$24.40	1,668,618
2021-02-02	$24.55	$24.96	$23.94	$24.09	$24.09	1,967,783
2021-02-01	$23.91	$24.46	$22.60	$24.06	$24.06	3,064,376
2021-01-29	$25.06	$25.11	$23.10	$23.68	$23.68	3,605,919
2021-01-28	$23.30	$27.38	$22.75	$25.06	$25.06	8,234,255
2021-01-27	$23.35	$24.71	$22.27	$22.63	$22.63	4,098,753
2021-01-26	$25.90	$25.99	$24.02	$24.20	$24.20	2,883,760
2021-01-25	$27.19	$28.65	$25.40	$25.50	$25.50	3,557,832
2021-01-22	$27.46	$27.97	$26.51	$27.29	$27.29	1,699,998
2021-01-21	$28.40	$28.51	$27.53	$27.76	$27.76	1,829,781
2021-01-20	$28.26	$29.30	$27.36	$28.05	$28.05	2,689,451
2021-01-19	$27.41	$28.23	$26.75	$28.00	$28.00	3,831,601
2021-01-15	$27.11	$27.46	$25.11	$27.26	$27.26	4,377,927
2021-01-14	$26.10	$28.81	$25.92	$27.41	$27.41	5,774,143
2021-01-13	$26.30	$26.30	$25.01	$25.75	$25.75	2,626,566
2021-01-12	$24.39	$26.25	$24.25	$26.06	$26.06	3,196,782
2021-01-11	$23.51	$24.61	$22.92	$24.30	$24.30	2,571,178
2021-01-08	$23.89	$24.91	$23.65	$24.50	$24.50	2,942,042
2021-01-07	$23.37	$23.69	$22.64	$23.50	$23.50	4,870,212
2021-01-06	$22.00	$23.91	$21.55	$23.10	$23.10	4,321,938
2021-01-05	$20.70	$22.75	$20.70	$21.99	$21.99	1,909,221
2021-01-04	$20.12	$21.30	$19.80	$20.89	$20.89	2,819,745
2020-12-31	$20.19	$20.51	$19.45	$19.54	$19.54	1,825,007
2020-12-30	$20.09	$20.92	$19.70	$20.33	$20.33	1,342,983
2020-12-29	$20.84	$20.89	$19.91	$20.01	$20.01	1,417,366
2020-12-28	$20.70	$20.88	$20.13	$20.84	$20.84	2,122,110
2020-12-24	$20.11	$20.80	$19.71	$20.28	$20.28	874,643
2020-12-23	$21.80	$21.80	$19.51	$20.30	$20.30	3,281,200
2020-12-22	$20.12	$22.03	$19.99	$21.56	$21.56	4,631,235
2020-12-21	$18.70	$19.96	$18.50	$19.55	$19.55	2,395,549
2020-12-18	$18.92	$19.50	$18.75	$19.30	$19.30	2,712,912
2020-12-17	$18.38	$20.00	$18.11	$19.09	$19.09	4,923,527
2020-12-16	$17.04	$18.25	$16.56	$18.21	$18.21	3,566,161
2020-12-15	$15.95	$17.39	$15.80	$17.30	$17.30	3,632,326
2020-12-14	$15.98	$16.54	$15.32	$15.33	$15.33	2,268,502
2020-12-11	$15.81	$16.08	$15.52	$15.69	$15.69	1,442,702
2020-12-10	$14.72	$16.28	$14.70	$16.06	$16.06	3,075,933
2020-12-09	$15.16	$15.27	$14.61	$14.91	$14.91	1,845,875
2020-12-08	$14.94	$15.28	$14.45	$15.06	$15.06	2,010,401
2020-12-07	$14.58	$15.64	$14.58	$14.90	$14.90	2,114,883
2020-12-04	$14.65	$14.67	$14.30	$14.60	$14.60	1,440,417
2020-12-03	$14.53	$15.10	$14.37	$14.46	$14.46	2,166,495
2020-12-02	$13.95	$14.60	$13.89	$14.49	$14.49	1,217,472
2020-12-01	$14.04	$14.41	$13.68	$14.29	$14.29	1,137,376
2020-11-30	$14.54	$14.55	$13.49	$13.85	$13.85	1,297,409
2020-11-27	$14.41	$14.63	$14.07	$14.54	$14.54	466,197
2020-11-25	$14.15	$14.55	$13.92	$14.30	$14.30	1,093,286
2020-11-24	$13.66	$14.40	$13.41	$14.22	$14.22	2,450,888
2020-11-23	$13.05	$13.65	$12.78	$13.44	$13.44	2,023,782
2020-11-20	$13.54	$13.64	$12.93	$13.01	$13.01	1,059,525
2020-11-19	$13.28	$13.62	$13.14	$13.44	$13.44	1,396,505
2020-11-18	$13.40	$13.85	$13.17	$13.21	$13.21	1,522,594
2020-11-17	$13.15	$13.51	$12.70	$13.29	$13.29	2,668,034
2020-11-16	$13.73	$13.73	$12.88	$13.06	$13.06	2,394,908
2020-11-13	$13.91	$13.91	$13.06	$13.29	$13.29	1,972,545
2020-11-12	$14.17	$14.23	$13.32	$13.50	$13.50	2,563,957
2020-11-11	$14.51	$14.92	$14.10	$14.20	$14.20	2,515,277
2020-11-10	$14.51	$15.90	$14.04	$14.20	$14.20	3,245,214
2020-11-09	$16.04	$17.15	$15.47	$16.25	$16.25	2,651,005
2020-11-06	$14.79	$15.74	$14.64	$15.62	$15.62	1,428,416
2020-11-05	$14.17	$15.26	$14.13	$15.04	$15.04	1,265,580
2020-11-04	$14.06	$14.39	$13.60	$13.87	$13.87	752,688
2020-11-03	$13.51	$14.24	$13.34	$13.92	$13.92	1,211,421
2020-11-02	$12.96	$13.56	$12.70	$13.19	$13.19	1,447,656
2020-10-30	$13.36	$13.52	$12.23	$12.59	$12.59	1,493,132
2020-10-29	$13.18	$13.81	$12.85	$13.63	$13.63	913,815
2020-10-28	$13.52	$13.55	$13.06	$13.15	$13.15	862,317
2020-10-27	$13.84	$14.14	$13.66	$13.76	$13.76	482,078
2020-10-26	$14.29	$14.54	$13.50	$13.86	$13.86	903,044
2020-10-23	$14.22	$14.55	$13.52	$14.50	$14.50	807,764
2020-10-22	$13.70	$14.07	$13.36	$14.00	$14.00	872,700
2020-10-21	$14.10	$14.14	$13.60	$13.72	$13.72	699,002
2020-10-20	$14.10	$14.44	$13.82	$14.10	$14.10	1,061,137
2020-10-19	$14.54	$14.81	$14.03	$14.08	$14.08	831,011
2020-10-16	$15.26	$15.43	$14.11	$14.27	$14.27	1,910,647
2020-10-15	$15.26	$15.57	$14.59	$15.15	$15.15	1,398,346
2020-10-14	$16.01	$16.07	$15.09	$15.65	$15.65	1,219,757
2020-10-13	$15.30	$16.09	$14.76	$15.87	$15.87	1,009,882
2020-10-12	$15.58	$15.73	$15.14	$15.36	$15.36	1,114,965
2020-10-09	$15.81	$15.91	$15.38	$15.50	$15.50	831,979
2020-10-08	$16.00	$16.05	$15.45	$15.58	$15.58	929,777
2020-10-07	$15.61	$16.02	$15.54	$15.81	$15.81	707,553
2020-10-06	$16.15	$16.32	$15.11	$15.25	$15.25	1,341,060
2020-10-05	$15.43	$16.50	$15.16	$16.00	$16.00	2,520,007
2020-10-02	$14.39	$15.25	$14.22	$14.75	$14.75	653,973
2020-10-01	$14.69	$14.95	$14.33	$14.91	$14.91	1,392,709
2020-09-30	$15.22	$15.53	$14.40	$14.47	$14.47	1,455,914
2020-09-29	$15.54	$15.62	$14.88	$15.21	$15.21	972,589
2020-09-28	$15.74	$16.04	$15.39	$15.47	$15.47	1,133,031
2020-09-25	$15.48	$15.73	$15.21	$15.36	$15.36	786,730
2020-09-24	$15.51	$15.84	$15.14	$15.35	$15.35	1,010,785
2020-09-23	$16.40	$16.60	$15.74	$15.76	$15.76	870,662
2020-09-22	$16.13	$16.63	$15.49	$16.51	$16.51	1,071,805
2020-09-21	$16.01	$16.06	$15.39	$15.86	$15.86	1,096,239
2020-09-18	$16.63	$16.63	$15.56	$16.41	$16.41	2,909,995
2020-09-17	$16.00	$16.64	$15.68	$16.43	$16.43	1,205,612
2020-09-16	$16.60	$16.87	$16.13	$16.27	$16.27	1,120,357
2020-09-15	$16.41	$17.13	$16.29	$16.50	$16.50	1,133,595
2020-09-14	$15.24	$16.52	$15.24	$16.33	$16.33	1,295,698
2020-09-11	$15.43	$15.59	$14.97	$15.05	$15.05	1,367,028
2020-09-10	$15.78	$16.54	$15.15	$15.20	$15.20	1,306,397
2020-09-09	$15.25	$15.83	$14.77	$15.73	$15.73	1,989,730
2020-09-08	$14.70	$15.40	$14.63	$15.10	$15.10	1,633,980
2020-09-04	$15.88	$15.97	$14.52	$15.26	$15.26	1,669,545
2020-09-03	$16.57	$16.57	$15.48	$15.64	$15.64	1,259,448
2020-09-02	$17.07	$17.39	$16.44	$16.77	$16.77	1,511,646
2020-09-01	$15.75	$17.17	$15.67	$16.93	$16.93	1,703,951
2020-08-31	$16.36	$16.64	$15.43	$16.06	$16.06	2,344,008
2020-08-28	$16.63	$16.86	$16.27	$16.36	$16.36	1,003,683
2020-08-27	$17.00	$17.37	$16.31	$16.47	$16.47	1,558,402
2020-08-26	$17.59	$17.72	$17.00	$17.03	$17.03	1,382,723
2020-08-25	$17.34	$17.85	$16.61	$17.44	$17.44	3,439,040
2020-08-24	$17.25	$17.71	$16.85	$17.51	$17.51	2,745,817
2020-08-21	$16.99	$18.12	$16.91	$17.67	$17.67	1,663,203
2020-08-20	$17.18	$17.85	$17.12	$17.57	$17.57	774,158
2020-08-19	$17.52	$17.86	$17.06	$17.42	$17.42	1,205,982
2020-08-18	$16.50	$18.13	$16.45	$17.57	$17.57	2,525,037
2020-08-17	$16.83	$16.95	$16.48	$16.51	$16.51	1,067,067
2020-08-14	$16.85	$17.00	$16.40	$16.83	$16.83	1,561,608
2020-08-13	$16.61	$17.17	$16.31	$16.87	$16.87	2,616,994
2020-08-12	$16.25	$16.75	$16.06	$16.60	$16.60	3,027,753
2020-08-11	$15.85	$17.70	$15.77	$16.51	$16.51	4,905,384
2020-08-10	$15.03	$15.60	$14.80	$15.56	$15.56	1,464,059
2020-08-07	$14.46	$15.94	$14.19	$14.98	$14.98	3,939,783
2020-08-06	$14.82	$15.24	$14.41	$15.08	$15.08	2,486,332
2020-08-05	$14.85	$15.11	$14.31	$14.70	$14.70	1,454,584
2020-08-04	$14.40	$15.40	$14.34	$14.71	$14.71	2,840,536
2020-08-03	$13.83	$14.46	$13.42	$14.41	$14.41	1,528,279
2020-07-31	$13.62	$14.14	$13.16	$13.64	$13.64	1,467,349
2020-07-30	$13.68	$13.76	$13.02	$13.68	$13.68	1,244,354
2020-07-29	$13.36	$14.06	$13.29	$13.93	$13.93	707,107
2020-07-28	$13.69	$13.69	$13.02	$13.23	$13.23	1,294,567
2020-07-27	$13.24	$13.93	$13.08	$13.83	$13.83	1,752,554
2020-07-24	$13.71	$13.74	$13.05	$13.17	$13.17	1,341,003
2020-07-23	$14.15	$14.84	$13.63	$13.94	$13.94	1,919,497
2020-07-22	$14.35	$14.63	$14.03	$14.35	$14.35	580,817
2020-07-21	$14.50	$14.61	$13.97	$14.46	$14.46	2,226,692
2020-07-20	$13.77	$14.60	$13.60	$14.35	$14.35	2,433,183
2020-07-17	$13.52	$13.92	$13.26	$13.59	$13.59	2,736,000
2020-07-16	$12.61	$13.50	$12.42	$13.48	$13.48	2,354,100
2020-07-15	$12.71	$13.00	$12.30	$12.87	$12.87	2,871,300
2020-07-14	$12.25	$12.34	$11.54	$12.01	$12.01	2,653,600
2020-07-13	$13.92	$13.92	$12.24	$12.32	$12.32	2,239,800
2020-07-10	$14.33	$14.44	$13.34	$13.78	$13.78	1,931,300
2020-07-09	$15.05	$15.27	$14.16	$14.30	$14.30	1,541,000
2020-07-08	$14.45	$15.11	$14.09	$15.10	$15.10	6,246,400
2020-07-07	$14.10	$14.97	$14.05	$14.48	$14.48	2,919,300
2020-07-06	$14.20	$14.45	$13.60	$14.25	$14.25	1,490,300
2020-07-02	$14.25	$14.34	$13.89	$14.06	$14.06	1,098,400
2020-07-01	$12.89	$14.06	$12.83	$13.99	$13.99	1,571,800
2020-06-30	$12.87	$12.90	$12.33	$12.79	$12.79	3,304,600
2020-06-29	$13.48	$13.68	$12.62	$12.83	$12.83	2,013,200
2020-06-26	$14.40	$14.50	$13.21	$13.40	$13.40	3,624,828
2020-06-25	$13.85	$14.42	$13.63	$14.40	$14.40	2,608,857
2020-06-24	$14.65	$15.20	$13.81	$13.96	$13.96	2,172,775
2020-06-23	$14.63	$15.00	$14.56	$14.89	$14.89	2,409,259
2020-06-22	$13.93	$14.50	$13.78	$14.48	$14.48	2,059,266
2020-06-19	$14.62	$14.94	$13.92	$13.95	$13.95	2,250,954
2020-06-18	$13.94	$14.70	$13.64	$14.03	$14.03	2,600,301
2020-06-17	$13.66	$14.31	$13.52	$14.17	$14.17	2,296,433
2020-06-16	$13.84	$14.07	$13.23	$13.57	$13.57	1,881,823
2020-06-15	$12.07	$13.27	$11.81	$13.15	$13.15	2,267,883
2020-06-12	$13.08	$13.08	$11.97	$12.54	$12.54	2,282,166
2020-06-11	$13.51	$13.92	$11.61	$12.06	$12.06	6,154,265
2020-06-10	$14.77	$14.95	$13.83	$13.94	$13.94	5,683,922
2020-06-09	$15.27	$15.84	$15.23	$15.37	$15.37	2,867,308
2020-06-08	$15.22	$15.53	$14.95	$15.00	$15.00	3,038,103
2020-06-05	$15.50	$15.82	$14.29	$14.44	$14.44	1,933,892
2020-06-04	$14.11	$15.11	$13.99	$14.78	$14.78	1,462,516
2020-06-03	$14.04	$14.85	$13.74	$14.70	$14.70	1,532,090
2020-06-02	$13.99	$14.02	$13.46	$13.81	$13.81	1,281,850
2020-06-01	$13.36	$14.16	$13.23	$13.88	$13.88	1,574,798
2020-05-29	$13.52	$13.93	$13.10	$13.41	$13.41	2,038,079
2020-05-28	$14.30	$14.50	$13.37	$13.51	$13.51	1,174,918
2020-05-27	$13.38	$14.22	$12.71	$14.07	$14.07	1,476,589
2020-05-26	$12.88	$13.75	$12.88	$13.06	$13.06	1,134,492
2020-05-22	$12.50	$12.58	$12.17	$12.49	$12.49	759,980
2020-05-21	$12.29	$12.88	$11.91	$12.52	$12.52	1,012,183
2020-05-20	$12.69	$13.01	$12.12	$12.31	$12.31	958,662
2020-05-19	$12.16	$12.61	$11.75	$12.44	$12.44	1,674,111
2020-05-18	$13.00	$13.15	$11.70	$12.17	$12.17	2,397,693
2020-05-15	$11.80	$12.54	$11.62	$12.51	$12.51	2,463,538
2020-05-14	$12.29	$12.52	$11.43	$12.03	$12.03	1,697,396
2020-05-13	$12.64	$12.94	$12.19	$12.63	$12.63	1,938,348
2020-05-12	$13.00	$13.35	$12.69	$12.77	$12.77	1,046,439
2020-05-11	$14.24	$14.24	$12.60	$12.81	$12.81	2,183,914
2020-05-08	$13.01	$14.00	$12.96	$13.92	$13.92	1,571,845
2020-05-07	$11.99	$13.10	$11.91	$12.81	$12.81	2,913,972
2020-05-06	$12.20	$12.24	$11.75	$11.82	$11.82	2,038,988
2020-05-05	$12.14	$12.49	$11.75	$12.12	$12.12	1,642,659
2020-05-04	$11.55	$11.80	$11.08	$11.66	$11.66	1,798,111
2020-05-01	$11.39	$12.11	$11.13	$11.91	$11.91	1,641,528
2020-04-30	$12.39	$12.51	$11.46	$11.74	$11.74	1,329,020
2020-04-29	$11.55	$12.59	$11.40	$12.47	$12.47	3,747,577
2020-04-28	$12.01	$12.36	$10.92	$11.20	$11.20	2,116,331
2020-04-27	$10.33	$12.92	$10.18	$11.66	$11.66	5,492,646
2020-04-24	$9.55	$10.38	$9.44	$10.11	$10.11	1,711,448
2020-04-23	$9.59	$9.78	$9.10	$9.43	$9.43	1,380,535
2020-04-22	$9.50	$9.82	$9.35	$9.54	$9.54	1,590,793
2020-04-21	$9.67	$10.38	$9.53	$9.55	$9.55	1,939,566
2020-04-20	$9.89	$11.14	$9.82	$9.88	$9.88	2,944,567
2020-04-17	$9.57	$10.37	$9.24	$10.16	$10.16	3,474,212
2020-04-16	$8.70	$9.29	$8.29	$9.22	$9.22	3,851,279
2020-04-15	$7.71	$8.76	$7.52	$8.67	$8.67	2,684,799
2020-04-14	$8.06	$8.18	$7.29	$7.99	$7.99	3,651,484
2020-04-13	$8.16	$8.39	$7.73	$8.00	$8.00	1,284,970
2020-04-09	$8.66	$9.44	$7.96	$8.16	$8.16	2,102,717
2020-04-08	$7.44	$8.87	$7.15	$8.75	$8.75	2,491,044
2020-04-07	$7.10	$7.96	$7.04	$7.48	$7.48	2,052,512
2020-04-06	$6.67	$7.45	$6.52	$6.62	$6.62	1,911,332
2020-04-03	$6.60	$6.82	$6.20	$6.40	$6.40	1,551,086
2020-04-02	$6.46	$7.36	$6.36	$6.95	$6.95	1,023,481
2020-04-01	$6.70	$6.94	$6.26	$6.56	$6.56	1,415,428
2020-03-31	$7.35	$7.97	$6.81	$7.01	$7.01	1,611,819
2020-03-30	$7.35	$7.65	$7.05	$7.36	$7.36	1,160,360
2020-03-27	$7.39	$7.55	$7.02	$7.31	$7.31	2,144,632
2020-03-26	$6.98	$7.77	$6.98	$7.66	$7.66	2,304,647
2020-03-25	$5.80	$7.20	$5.67	$6.95	$6.95	5,838,971
2020-03-24	$5.94	$6.37	$5.42	$5.75	$5.75	4,079,200
2020-03-23	$7.50	$7.50	$5.21	$5.46	$5.46	4,804,077
2020-03-20	$8.15	$8.51	$7.25	$7.56	$7.56	6,286,393
2020-03-19	$7.96	$8.85	$7.92	$8.08	$8.08	1,582,936
2020-03-18	$7.07	$8.19	$6.76	$8.02	$8.02	2,894,372
2020-03-17	$6.56	$7.99	$5.61	$7.58	$7.58	3,568,913
2020-03-16	$7.40	$7.40	$5.00	$6.47	$6.47	2,821,474
2020-03-13	$9.50	$9.74	$8.13	$8.70	$8.70	3,508,565
2020-03-12	$10.15	$10.15	$8.43	$8.81	$8.81	4,159,769
2020-03-11	$12.18	$12.18	$11.19	$11.39	$11.39	1,970,079
2020-03-10	$12.61	$12.71	$11.97	$12.55	$12.55	1,653,268
2020-03-09	$12.00	$12.20	$11.30	$12.14	$12.14	1,482,265
2020-03-06	$12.46	$13.11	$12.46	$13.01	$13.01	1,818,413
2020-03-05	$13.13	$13.49	$12.32	$13.00	$13.00	2,305,498
2020-03-04	$13.94	$14.00	$13.27	$13.43	$13.43	1,922,185
2020-03-03	$14.22	$14.80	$12.97	$13.59	$13.59	2,273,556
2020-03-02	$14.00	$14.61	$13.54	$14.21	$14.21	2,549,327
2020-02-28	$13.50	$14.09	$12.87	$13.99	$13.99	3,542,653
2020-02-27	$14.45	$14.85	$13.68	$13.86	$13.86	2,985,242
2020-02-26	$13.36	$15.41	$13.31	$14.95	$14.95	5,707,803
2020-02-25	$15.09	$15.21	$14.20	$14.97	$14.97	3,356,768
2020-02-24	$15.00	$15.67	$14.81	$14.95	$14.95	2,515,111
2020-02-21	$16.15	$16.92	$15.44	$15.90	$15.90	4,242,346
2020-02-20	$15.41	$15.80	$15.19	$15.60	$15.60	1,118,805
2020-02-19	$15.08	$15.87	$14.26	$15.53	$15.53	1,608,970
2020-02-18	$15.19	$15.75	$15.15	$15.24	$15.24	895,019
2020-02-14	$15.50	$15.66	$15.06	$15.18	$15.18	616,724
2020-02-13	$15.45	$15.70	$15.38	$15.43	$15.43	570,859
2020-02-12	$15.17	$15.72	$15.02	$15.66	$15.66	709,775
2020-02-11	$14.61	$15.38	$14.25	$14.96	$14.96	1,323,227
2020-02-10	$14.25	$14.82	$14.13	$14.50	$14.50	1,265,150
2020-02-07	$14.49	$14.55	$13.84	$14.30	$14.30	1,483,142
2020-02-06	$14.48	$14.69	$14.38	$14.50	$14.50	880,517
2020-02-05	$14.78	$14.86	$14.27	$14.42	$14.42	1,048,653
2020-02-04	$14.50	$14.97	$14.25	$14.51	$14.51	1,744,591
2020-02-03	$14.60	$14.73	$13.96	$14.03	$14.03	1,123,748
2020-01-31	$14.67	$14.74	$14.31	$14.47	$14.47	735,658
2020-01-30	$14.92	$15.11	$14.43	$14.79	$14.79	1,128,479
2020-01-29	$15.44	$15.44	$14.95	$15.09	$15.09	823,355
2020-01-28	$15.42	$15.59	$15.20	$15.40	$15.40	922,899
2020-01-27	$15.06	$15.54	$15.04	$15.26	$15.26	1,008,336
2020-01-24	$16.00	$16.08	$15.35	$15.50	$15.50	1,379,733
2020-01-23	$16.50	$16.82	$15.94	$16.00	$16.00	1,341,628
2020-01-22	$17.54	$17.73	$16.56	$16.56	$16.56	2,449,769
2020-01-21	$17.47	$17.89	$16.91	$17.80	$17.80	1,298,454
2020-01-17	$18.07	$18.18	$17.42	$17.44	$17.44	1,439,155
2020-01-16	$17.75	$18.26	$17.62	$18.14	$18.14	980,840
2020-01-15	$17.84	$17.94	$17.37	$17.74	$17.74	1,621,485
2020-01-14	$18.10	$18.26	$17.67	$18.11	$18.11	957,060
2020-01-13	$17.85	$18.24	$17.46	$18.16	$18.16	1,047,530
2020-01-10	$18.04	$18.18	$17.73	$17.79	$17.79	735,426
2020-01-09	$17.63	$18.23	$17.25	$18.17	$18.17	1,343,754
2020-01-08	$17.99	$18.16	$17.32	$17.36	$17.36	1,727,725
2020-01-07	$17.86	$18.35	$17.55	$18.11	$18.11	865,349
2020-01-06	$18.03	$18.61	$17.75	$17.86	$17.86	933,400
2020-01-03	$17.50	$18.57	$17.44	$18.44	$18.44	1,377,492
2020-01-02	$19.08	$19.15	$17.50	$17.87	$17.87	3,860,835
2019-12-31	$17.85	$19.11	$17.80	$18.85	$18.85	2,112,160
2019-12-30	$18.30	$18.64	$17.82	$18.05	$18.05	1,083,285
2019-12-27	$17.93	$18.56	$17.85	$18.32	$18.32	2,492,090
2019-12-26	$17.56	$18.43	$17.35	$18.08	$18.08	4,078,391
2019-12-24	$18.07	$18.60	$17.69	$17.81	$17.81	1,136,394
2019-12-23	$18.70	$18.77	$18.01	$18.15	$18.15	1,272,053
2019-12-20	$18.40	$18.70	$17.92	$18.58	$18.58	1,361,038
2019-12-19	$17.94	$18.63	$17.85	$18.22	$18.22	1,990,733
2019-12-18	$17.70	$17.85	$17.31	$17.70	$17.70	981,282
2019-12-17	$18.39	$18.49	$16.96	$17.43	$17.43	1,812,716
2019-12-16	$18.44	$18.53	$18.22	$18.30	$18.30	1,312,481
2019-12-13	$18.50	$18.66	$17.91	$18.60	$18.60	861,239
2019-12-12	$17.25	$18.58	$17.04	$18.57	$18.57	1,570,802
2019-12-11	$17.22	$17.50	$16.75	$17.08	$17.08	1,058,276
2019-12-10	$17.60	$17.60	$16.85	$16.97	$16.97	817,847
2019-12-09	$17.65	$17.75	$17.20	$17.47	$17.47	613,568
2019-12-06	$16.78	$17.66	$16.78	$17.65	$17.65	1,017,754
2019-12-05	$17.34	$17.59	$16.77	$16.82	$16.82	1,738,839
2019-12-04	$16.45	$17.65	$16.45	$17.34	$17.34	1,692,393
2019-12-03	$15.70	$16.40	$15.59	$16.30	$16.30	1,150,865
2019-12-02	$17.23	$17.23	$15.81	$16.00	$16.00	1,036,843
2019-11-29	$17.25	$17.59	$16.98	$17.20	$17.20	493,359
2019-11-27	$16.60	$17.53	$16.09	$17.47	$17.47	1,098,953
2019-11-26	$16.85	$17.37	$16.50	$16.64	$16.64	1,188,030
2019-11-25	$16.22	$16.89	$16.02	$16.84	$16.84	900,325
2019-11-22	$16.15	$16.42	$15.75	$16.36	$16.36	1,000,395
2019-11-21	$17.07	$17.17	$15.90	$16.15	$16.15	1,887,120
2019-11-20	$17.12	$17.67	$16.60	$16.93	$16.93	976,763
2019-11-19	$17.25	$17.64	$16.65	$17.55	$17.55	645,760
2019-11-18	$17.66	$18.18	$16.90	$17.24	$17.24	943,406
2019-11-15	$18.50	$18.65	$17.39	$17.71	$17.71	1,719,086
2019-11-14	$18.40	$18.46	$17.40	$17.91	$17.91	1,237,293
2019-11-13	$18.56	$18.84	$17.72	$18.47	$18.47	1,829,451
2019-11-12	$18.43	$18.69	$17.87	$18.33	$18.33	981,390
2019-11-11	$17.48	$19.04	$17.10	$18.20	$18.20	1,163,926
2019-11-08	$17.50	$18.09	$17.10	$17.66	$17.66	1,168,868
2019-11-07	$18.16	$18.24	$17.01	$17.57	$17.57	1,693,056
2019-11-06	$19.24	$19.35	$17.55	$17.93	$17.93	3,197,621
2019-11-05	$22.85	$22.90	$18.46	$19.37	$19.37	5,242,988
2019-11-04	$22.88	$22.88	$20.40	$21.73	$21.73	3,587,642
2019-11-01	$23.12	$23.23	$21.50	$22.93	$22.93	1,722,743
2019-10-31	$23.74	$23.75	$22.30	$23.11	$23.11	1,147,929
2019-10-30	$23.62	$24.05	$22.71	$23.75	$23.75	1,237,160
2019-10-29	$23.25	$24.51	$22.78	$23.50	$23.50	2,239,413
2019-10-28	$22.15	$23.58	$21.54	$23.25	$23.25	2,172,407
2019-10-25	$19.54	$22.94	$19.14	$22.13	$22.13	2,778,157
2019-10-24	$19.00	$20.05	$18.26	$19.75	$19.75	794,850
2019-10-23	$20.74	$20.94	$18.79	$19.03	$19.03	967,112
2019-10-22	$21.65	$21.80	$19.92	$20.93	$20.93	889,594
2019-10-21	$21.61	$22.17	$21.31	$21.64	$21.64	723,464
2019-10-18	$22.61	$23.00	$21.81	$22.05	$22.05	770,274
2019-10-17	$21.41	$22.75	$21.41	$22.66	$22.66	1,081,458
2019-10-16	$21.00	$22.24	$21.00	$21.75	$21.75	801,531
2019-10-15	$21.44	$21.70	$20.74	$21.11	$21.11	1,004,411
2019-10-14	$22.24	$22.43	$20.45	$21.43	$21.43	1,279,288
2019-10-11	$23.54	$23.78	$21.20	$22.13	$22.13	1,762,527
2019-10-10	$21.06	$22.72	$21.05	$22.53	$22.53	3,094,524
2019-10-09	$21.23	$21.50	$20.30	$21.23	$21.23	1,076,932
2019-10-08	$20.53	$21.50	$20.00	$21.10	$21.10	777,752
2019-10-07	$20.15	$21.33	$19.22	$20.88	$20.88	998,187
2019-10-04	$18.90	$20.15	$18.70	$20.14	$20.14	1,052,825
2019-10-03	$18.64	$19.15	$17.31	$18.91	$18.91	2,479,870
2019-10-02	$20.18	$20.49	$18.76	$18.85	$18.85	1,990,226
2019-10-01	$22.23	$22.25	$20.13	$20.82	$20.82	2,266,192
2019-09-30	$19.38	$22.41	$19.38	$22.36	$22.36	2,020,336
2019-09-27	$18.55	$20.24	$18.25	$19.35	$19.35	2,204,949
2019-09-26	$18.02	$19.05	$18.00	$18.69	$18.69	1,027,568
2019-09-25	$16.92	$18.49	$16.92	$18.33	$18.33	1,223,058
2019-09-24	$17.72	$17.94	$16.31	$17.08	$17.08	1,812,267
2019-09-23	$17.77	$18.25	$17.10	$17.65	$17.65	1,397,476
2019-09-20	$16.76	$17.08	$16.50	$16.93	$16.93	4,357,645
2019-09-19	$16.38	$17.00	$16.36	$16.81	$16.81	918,335
2019-09-18	$17.40	$17.41	$16.08	$16.29	$16.29	1,671,007
2019-09-17	$16.56	$18.04	$16.50	$17.37	$17.37	1,222,047
2019-09-16	$16.84	$17.07	$16.52	$16.75	$16.75	1,126,958
2019-09-13	$16.83	$17.37	$16.66	$17.01	$17.01	1,002,594
2019-09-12	$16.18	$17.10	$16.05	$16.92	$16.92	970,631
2019-09-11	$16.28	$16.50	$15.61	$16.35	$16.35	1,387,913
2019-09-10	$15.16	$17.05	$14.87	$16.18	$16.18	2,251,024
2019-09-09	$15.39	$15.58	$14.74	$15.33	$15.33	1,023,800
2019-09-06	$15.03	$15.94	$14.65	$15.37	$15.37	1,303,558
2019-09-05	$14.70	$15.33	$14.60	$15.00	$15.00	1,623,702
2019-09-04	$13.82	$14.49	$13.70	$14.26	$14.26	1,591,524
2019-09-03	$13.14	$14.45	$13.07	$13.81	$13.81	2,213,951
2019-08-30	$14.11	$14.11	$12.86	$13.07	$13.07	1,219,392
2019-08-29	$13.89	$14.00	$13.22	$13.98	$13.98	1,507,564
2019-08-28	$12.81	$13.88	$12.58	$13.61	$13.61	2,196,158
2019-08-27	$14.25	$14.65	$12.73	$12.80	$12.80	2,280,484
2019-08-26	$15.71	$15.81	$13.88	$14.23	$14.23	2,266,123
2019-08-23	$16.40	$16.89	$15.23	$15.35	$15.35	1,367,949
2019-08-22	$17.23	$17.95	$16.29	$16.69	$16.69	2,295,291
2019-08-21	$17.39	$17.40	$16.82	$17.23	$17.23	797,608
2019-08-20	$17.02	$17.55	$16.78	$17.16	$17.16	1,048,483
2019-08-19	$17.55	$17.93	$16.22	$17.25	$17.25	2,508,669
2019-08-16	$15.90	$17.39	$15.69	$17.24	$17.24	2,916,036
2019-08-15	$15.24	$16.00	$14.65	$15.48	$15.48	4,322,898
2019-08-14	$18.74	$18.75	$14.09	$14.28	$14.28	9,146,701
2019-08-13	$18.05	$18.16	$16.34	$17.00	$17.00	2,759,749
2019-08-12	$18.00	$19.58	$17.73	$17.88	$17.88	2,216,156
2019-08-09	$22.71	$23.10	$17.67	$17.74	$17.74	3,736,380
2019-08-08	$23.08	$23.50	$22.60	$23.13	$23.13	564,634
2019-08-07	$23.60	$23.93	$22.73	$23.00	$23.00	362,431
2019-08-06	$24.80	$24.80	$23.31	$23.63	$23.63	259,555
2019-08-05	$23.77	$23.95	$23.27	$23.84	$23.84	420,163
2019-08-02	$24.84	$24.91	$23.85	$24.05	$24.05	356,869
2019-08-01	$24.55	$25.40	$24.41	$25.00	$25.00	575,639
2019-07-31	$24.77	$25.22	$24.28	$24.55	$24.55	419,686
2019-07-30	$25.00	$25.31	$23.89	$24.61	$24.61	582,166
2019-07-29	$25.89	$25.99	$25.00	$25.12	$25.12	389,954
2019-07-26	$24.85	$25.88	$24.54	$25.85	$25.85	417,872
2019-07-25	$24.50	$24.77	$24.32	$24.61	$24.61	628,117
2019-07-24	$24.59	$24.88	$24.20	$24.51	$24.51	380,230
2019-07-23	$25.25	$25.38	$24.37	$24.61	$24.61	839,696
2019-07-22	$24.18	$25.28	$24.18	$24.79	$24.79	380,043
2019-07-19	$25.23	$25.47	$24.11	$24.14	$24.14	1,108,071
2019-07-18	$23.71	$25.10	$22.91	$25.06	$25.06	1,410,860
2019-07-17	$24.60	$24.65	$23.81	$23.86	$23.86	766,146
2019-07-16	$24.65	$25.10	$24.01	$24.52	$24.52	840,904
2019-07-15	$25.96	$25.96	$24.50	$24.91	$24.91	853,066
2019-07-12	$25.47	$26.00	$25.32	$25.79	$25.79	535,825
2019-07-11	$26.61	$26.81	$25.40	$25.57	$25.57	449,561
2019-07-10	$25.36	$26.63	$25.21	$26.40	$26.40	493,611
2019-07-09	$25.91	$25.91	$25.13	$25.36	$25.36	776,878
2019-07-08	$26.35	$26.50	$25.80	$25.92	$25.92	1,453,862
2019-07-05	$25.41	$26.62	$25.07	$26.51	$26.51	2,166,930
2019-07-03	$26.00	$26.20	$25.20	$25.50	$25.50	439,667
2019-07-02	$26.65	$26.70	$25.06	$25.98	$25.98	1,442,485
2019-07-01	$29.47	$29.49	$25.15	$26.55	$26.55	3,689,237
2019-06-28	$28.00	$30.05	$27.04	$28.90	$28.90	19,670,160

Therealreal Inc (REAL) News Headlines

Louis VuittonTotes and Dior Micro BagsCan SaveLuxury

None

bloomberg.com April 5, 2024

Recent Therealreal Inc (REAL) News

Similar Companies to Therealreal Inc (REAL) in the Specialty Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Best Buy Co. Inc	BBY	Specialty Retail	Consumer Cyclical	125,000
Autozone Inc	AZO	Specialty Retail	Consumer Cyclical	105,000
Advance Auto Parts Inc	AAP	Specialty Retail	Consumer Cyclical	72,000
Barnes & Noble Education Inc	BNED	Specialty Retail	Consumer Cyclical	62,000
ODP Corporation (The)	ODP	Specialty Retail	Consumer Cyclical	59,000
Ulta Beauty Inc	ULTA	Specialty Retail	Consumer Cyclical	38,400
Tractor Supply Company	TSCO	Specialty Retail	Consumer Cyclical	33,000
Bed Bath & Beyond Inc	BBBY	Specialty Retail	Consumer Cyclical	30,000
Aarons Company Inc (The)	AAN	Specialty Retail	Consumer Cyclical	28,400
O`Reilly Automotive Inc	ORLY	Specialty Retail	Consumer Cyclical	28,000

Therealreal Inc (REAL) Exchange: NASDAQ