Truecar Inc (TRUE) Stock

Data as of April 24, 2024

$2.93 ($-0.13) -4.25%

Truecar Inc - Daily Information

Click for more stock information on Truecar Inc.

Daily Information	Data
Date	April 24, 2024
Open	$3.03
Previous Close	$2.93
High	$3.06
Low	$2.93
Adjusted Open	$3.03
Previous Adjusted Close	$2.93
Adjusted High	$3.06
Adjusted Low	$2.93

About Truecar Inc (TRUE)

Truecar Inc (TRUE) is an automotive pricing and information website for new and used car buyers and sellers. The company was founded in 2005 and has become a valuable resource for buyers and sellers in the automotive industry. Truecar Inc. has over 260 employees and provided services to over 11 million individuals in the United States, in addition to being a publicly traded company. Truecar Inc.'s clients include many of the largest new car dealers in the US and its revenue reached nearly one billion US dollars in 2019. Truecar Inc. also offers a wide range of services for both buyers and sellers, such as pricing information and tools, financing options, along with a variety of other automotive-related services. Truecar Inc. is committed to providing an efficient and trustworthy experience for customers looking to buy or sell a car, in addition to offering different deals and promotions to its customers to ensure they get the best value for their money.

Invest in Truecar Inc (TRUE)

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

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

Historical Stock Data for Truecar Inc (TRUE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.03	$3.06	$2.93	$2.93	$2.93	191,129
2024-04-11	$3.05	$3.10	$2.97	$3.06	$3.06	190,006
2024-04-10	$3.12	$3.12	$3.01	$3.04	$3.04	268,286
2024-04-09	$3.28	$3.30	$3.23	$3.26	$3.26	88,241
2024-04-08	$3.31	$3.34	$3.24	$3.26	$3.26	109,734
2024-04-05	$3.30	$3.36	$3.25	$3.33	$3.33	170,500
2024-04-04	$3.45	$3.52	$3.33	$3.33	$3.33	175,200
2024-04-03	$3.34	$3.44	$3.28	$3.41	$3.41	166,351
2024-04-02	$3.38	$3.41	$3.32	$3.37	$3.37	186,869
2024-04-01	$3.38	$3.48	$3.30	$3.47	$3.47	343,943
2024-03-28	$3.43	$3.50	$3.36	$3.39	$3.39	173,987
2024-03-27	$3.29	$3.44	$3.26	$3.44	$3.44	136,480
2024-03-26	$3.37	$3.43	$3.26	$3.28	$3.28	301,613
2024-03-25	$3.44	$3.45	$3.24	$3.32	$3.32	183,369
2024-03-22	$3.47	$3.47	$3.34	$3.35	$3.35	70,771
2024-03-21	$3.53	$3.60	$3.44	$3.46	$3.46	299,022
2024-03-20	$3.37	$3.52	$3.34	$3.50	$3.50	140,906
2024-03-19	$3.30	$3.45	$3.28	$3.41	$3.41	133,365
2024-03-18	$3.25	$3.40	$3.14	$3.31	$3.31	314,096
2024-03-15	$3.31	$3.36	$3.17	$3.27	$3.27	565,061
2024-03-14	$3.74	$3.76	$3.33	$3.35	$3.35	233,223
2024-03-13	$3.66	$3.78	$3.66	$3.77	$3.77	210,422
2024-03-12	$3.68	$3.80	$3.64	$3.67	$3.67	140,470
2024-03-11	$3.66	$3.69	$3.59	$3.67	$3.67	307,024
2024-03-08	$3.60	$3.82	$3.58	$3.67	$3.67	274,933
2024-03-07	$3.38	$3.58	$3.38	$3.57	$3.57	146,483
2024-03-06	$3.38	$3.39	$3.31	$3.37	$3.37	146,795
2024-03-05	$3.43	$3.44	$3.31	$3.33	$3.33	146,858
2024-03-04	$3.42	$3.51	$3.39	$3.46	$3.46	194,567
2024-03-01	$3.51	$3.57	$3.39	$3.54	$3.54	179,905
2024-02-29	$3.39	$3.52	$3.39	$3.48	$3.48	209,555
2024-02-28	$3.30	$3.39	$3.25	$3.33	$3.33	241,547
2024-02-27	$3.26	$3.36	$3.21	$3.34	$3.34	211,719
2024-02-26	$3.24	$3.38	$3.20	$3.24	$3.24	163,556
2024-02-23	$3.36	$3.44	$3.20	$3.28	$3.28	142,113
2024-02-22	$3.86	$3.97	$3.33	$3.38	$3.38	390,546
2024-02-21	$3.65	$4.05	$3.50	$3.87	$3.87	780,580
2024-02-20	$3.68	$3.75	$3.62	$3.67	$3.67	346,524
2024-02-16	$3.92	$3.92	$3.71	$3.74	$3.74	211,948
2024-02-15	$3.76	$3.95	$3.72	$3.93	$3.93	245,843
2024-02-14	$3.77	$3.78	$3.72	$3.73	$3.73	164,498
2024-02-13	$3.86	$3.86	$3.65	$3.67	$3.67	239,593
2024-02-12	$3.89	$4.00	$3.89	$3.99	$3.99	247,617
2024-02-09	$3.86	$3.89	$3.79	$3.89	$3.89	286,529
2024-02-08	$3.74	$3.86	$3.74	$3.83	$3.83	156,675
2024-02-07	$3.94	$3.94	$3.72	$3.73	$3.73	143,256
2024-02-06	$3.71	$3.94	$3.71	$3.92	$3.92	200,918
2024-02-05	$3.72	$3.84	$3.60	$3.72	$3.72	264,486
2024-02-02	$3.61	$3.77	$3.56	$3.74	$3.74	178,102
2024-02-01	$3.56	$3.68	$3.53	$3.67	$3.67	141,646
2024-01-31	$3.65	$3.72	$3.50	$3.54	$3.54	309,245
2024-01-30	$3.64	$3.69	$3.61	$3.68	$3.68	132,932
2024-01-29	$3.63	$3.68	$3.60	$3.66	$3.66	404,386
2024-01-26	$3.52	$3.69	$3.52	$3.64	$3.64	162,048
2024-01-25	$3.48	$3.55	$3.42	$3.54	$3.54	143,563
2024-01-24	$3.47	$3.50	$3.37	$3.39	$3.39	212,082
2024-01-23	$3.46	$3.52	$3.43	$3.45	$3.45	209,526
2024-01-22	$3.18	$3.41	$3.18	$3.41	$3.41	121,950
2024-01-19	$3.11	$3.20	$2.96	$3.16	$3.16	249,412
2024-01-18	$3.07	$3.11	$3.03	$3.07	$3.07	91,818
2024-01-17	$3.17	$3.17	$3.03	$3.06	$3.06	133,522
2024-01-16	$3.18	$3.26	$3.14	$3.23	$3.23	172,975
2024-01-12	$3.09	$3.27	$3.09	$3.23	$3.23	372,788
2024-01-11	$3.08	$3.09	$2.99	$3.04	$3.04	136,735
2024-01-10	$3.08	$3.08	$3.03	$3.07	$3.07	106,986
2024-01-09	$3.04	$3.13	$3.03	$3.08	$3.08	138,330
2024-01-08	$3.18	$3.18	$3.00	$3.10	$3.10	210,473
2024-01-05	$3.17	$3.25	$3.15	$3.19	$3.19	164,869
2024-01-04	$3.23	$3.29	$3.20	$3.20	$3.20	243,308
2024-01-03	$3.09	$3.26	$3.07	$3.19	$3.19	251,717
2024-01-02	$3.42	$3.42	$3.22	$3.23	$3.23	184,791
2023-12-29	$3.57	$3.57	$3.43	$3.46	$3.46	151,448
2023-12-28	$3.59	$3.62	$3.50	$3.53	$3.53	131,850
2023-12-27	$3.56	$3.62	$3.53	$3.62	$3.62	134,083
2023-12-26	$3.46	$3.58	$3.43	$3.57	$3.57	147,900
2023-12-22	$3.53	$3.55	$3.46	$3.49	$3.49	144,030
2023-12-21	$3.53	$3.53	$3.16	$3.50	$3.50	228,605
2023-12-20	$3.52	$3.61	$3.43	$3.50	$3.50	277,020
2023-12-19	$3.48	$3.77	$3.43	$3.52	$3.52	393,933
2023-12-18	$3.59	$3.61	$3.42	$3.43	$3.43	463,949
2023-12-15	$3.34	$3.53	$3.25	$3.49	$3.49	1,069,359
2023-12-14	$3.10	$3.29	$3.09	$3.28	$3.28	337,400
2023-12-13	$2.95	$3.05	$2.90	$3.05	$3.05	226,044
2023-12-12	$2.93	$2.97	$2.89	$2.95	$2.95	137,662
2023-12-11	$2.93	$2.98	$2.86	$2.93	$2.93	187,804
2023-12-08	$2.84	$2.95	$2.77	$2.94	$2.94	161,650
2023-12-07	$2.76	$2.87	$2.72	$2.87	$2.87	119,277
2023-12-06	$2.82	$2.88	$2.73	$2.73	$2.73	100,465
2023-12-05	$2.78	$2.89	$2.72	$2.79	$2.79	121,340
2023-12-04	$2.86	$2.91	$2.79	$2.81	$2.81	219,981
2023-12-01	$2.78	$2.83	$2.70	$2.81	$2.81	141,364
2023-11-30	$2.81	$2.83	$2.77	$2.79	$2.79	122,679
2023-11-29	$2.77	$2.84	$2.75	$2.79	$2.79	117,603
2023-11-28	$2.77	$2.80	$2.73	$2.73	$2.73	135,809
2023-11-27	$2.60	$2.80	$2.60	$2.78	$2.78	264,205
2023-11-24	$2.65	$2.66	$2.61	$2.63	$2.63	84,104
2023-11-22	$2.60	$2.66	$2.58	$2.65	$2.65	141,807
2023-11-21	$2.66	$2.66	$2.51	$2.55	$2.55	252,413
2023-11-20	$2.69	$2.76	$2.68	$2.70	$2.70	153,680
2023-11-17	$2.57	$2.67	$2.51	$2.67	$2.67	296,509
2023-11-16	$2.69	$2.76	$2.52	$2.54	$2.54	247,549
2023-11-15	$2.77	$2.81	$2.67	$2.73	$2.73	215,482
2023-11-14	$2.71	$2.77	$2.64	$2.75	$2.75	375,161
2023-11-13	$2.44	$2.69	$2.43	$2.59	$2.59	265,339
2023-11-10	$2.34	$2.52	$2.28	$2.48	$2.48	278,037
2023-11-09	$2.21	$2.35	$2.21	$2.33	$2.33	134,487
2023-11-08	$2.16	$2.25	$2.13	$2.20	$2.20	139,663
2023-11-07	$2.14	$2.14	$2.00	$2.10	$2.10	192,885
2023-11-06	$2.14	$2.16	$2.02	$2.10	$2.10	129,833
2023-11-03	$2.05	$2.19	$2.02	$2.13	$2.13	293,464
2023-11-02	$1.85	$2.00	$1.85	$1.99	$1.99	149,113
2023-11-01	$1.82	$1.87	$1.77	$1.84	$1.84	239,692
2023-10-31	$1.84	$1.86	$1.80	$1.83	$1.83	117,060
2023-10-30	$1.80	$1.84	$1.77	$1.84	$1.84	94,965
2023-10-27	$1.85	$1.85	$1.76	$1.78	$1.78	124,339
2023-10-26	$1.87	$1.87	$1.79	$1.84	$1.84	143,887
2023-10-25	$1.88	$1.88	$1.79	$1.80	$1.80	359,133
2023-10-24	$1.92	$1.94	$1.89	$1.90	$1.90	106,251
2023-10-23	$1.93	$1.95	$1.89	$1.90	$1.90	93,574
2023-10-20	$1.96	$1.97	$1.89	$1.93	$1.93	158,270
2023-10-19	$1.99	$2.00	$1.95	$1.95	$1.95	115,522
2023-10-18	$2.08	$2.08	$2.00	$2.00	$2.00	157,239
2023-10-17	$1.99	$2.14	$1.99	$2.12	$2.12	173,056
2023-10-16	$2.05	$2.09	$2.02	$2.07	$2.07	139,615
2023-10-13	$2.07	$2.07	$1.99	$2.02	$2.02	93,831
2023-10-12	$2.08	$2.09	$2.03	$2.06	$2.06	108,456
2023-10-11	$2.07	$2.10	$2.05	$2.08	$2.08	66,252
2023-10-10	$2.03	$2.12	$2.03	$2.08	$2.08	96,578
2023-10-09	$2.05	$2.08	$2.02	$2.02	$2.02	79,245
2023-10-06	$1.99	$2.10	$1.98	$2.08	$2.08	162,632
2023-10-05	$2.08	$2.08	$1.96	$2.00	$2.00	267,093
2023-10-04	$2.05	$2.09	$2.02	$2.06	$2.06	141,988
2023-10-03	$2.06	$2.09	$2.02	$2.05	$2.05	107,316
2023-10-02	$2.05	$2.08	$2.01	$2.06	$2.06	167,184
2023-09-29	$2.19	$2.19	$2.06	$2.07	$2.07	186,818
2023-09-28	$2.18	$2.22	$2.07	$2.10	$2.10	152,543
2023-09-27	$2.09	$2.30	$2.07	$2.20	$2.20	427,635
2023-09-26	$2.22	$2.27	$2.21	$2.24	$2.24	82,504
2023-09-25	$2.22	$2.29	$2.17	$2.26	$2.26	365,380
2023-09-22	$2.39	$2.45	$2.20	$2.22	$2.22	154,417
2023-09-21	$2.30	$2.38	$2.28	$2.34	$2.34	129,694
2023-09-20	$2.40	$2.41	$2.33	$2.34	$2.34	81,845
2023-09-19	$2.35	$2.49	$2.35	$2.40	$2.40	206,179
2023-09-18	$2.38	$2.38	$2.25	$2.37	$2.37	263,570
2023-09-15	$2.44	$2.44	$2.35	$2.36	$2.36	462,006
2023-09-14	$2.38	$2.48	$2.38	$2.44	$2.44	96,895
2023-09-13	$2.40	$2.60	$2.33	$2.35	$2.35	129,621
2023-09-12	$2.45	$2.51	$2.39	$2.40	$2.40	86,043
2023-09-11	$2.53	$2.58	$2.44	$2.45	$2.45	139,557
2023-09-08	$2.37	$2.55	$2.30	$2.54	$2.54	271,455
2023-09-07	$2.48	$2.48	$2.37	$2.38	$2.38	203,522
2023-09-06	$2.55	$2.55	$2.44	$2.50	$2.50	106,880
2023-09-05	$2.56	$2.64	$2.48	$2.57	$2.57	363,133
2023-09-01	$2.42	$2.52	$2.42	$2.46	$2.46	201,899
2023-08-31	$2.34	$2.42	$2.33	$2.39	$2.39	221,765
2023-08-30	$2.23	$2.37	$2.23	$2.35	$2.35	215,057
2023-08-29	$2.14	$2.27	$2.13	$2.25	$2.25	227,914
2023-08-28	$2.12	$2.21	$2.11	$2.13	$2.13	316,094
2023-08-25	$2.24	$2.25	$2.07	$2.13	$2.13	98,168
2023-08-24	$2.42	$2.43	$2.21	$2.24	$2.24	160,239
2023-08-23	$2.23	$2.58	$2.19	$2.46	$2.46	742,912
2023-08-22	$2.19	$2.22	$2.12	$2.21	$2.21	182,142
2023-08-21	$2.03	$2.19	$2.01	$2.17	$2.17	165,961
2023-08-18	$2.06	$2.12	$2.04	$2.05	$2.05	123,097
2023-08-17	$2.15	$2.17	$2.06	$2.08	$2.08	130,738
2023-08-16	$2.19	$2.27	$2.16	$2.16	$2.16	140,509
2023-08-15	$2.26	$2.26	$2.20	$2.21	$2.21	109,517
2023-08-14	$2.24	$2.29	$2.21	$2.27	$2.27	90,453
2023-08-11	$2.19	$2.26	$2.17	$2.25	$2.25	121,510
2023-08-10	$2.27	$2.32	$2.17	$2.20	$2.20	156,506
2023-08-09	$2.31	$2.34	$2.26	$2.26	$2.26	139,551
2023-08-08	$2.31	$2.35	$2.28	$2.31	$2.31	77,508
2023-08-07	$2.33	$2.35	$2.28	$2.34	$2.34	117,742
2023-08-04	$2.46	$2.49	$2.31	$2.32	$2.32	162,148
2023-08-03	$2.28	$2.51	$2.28	$2.45	$2.45	555,183
2023-08-02	$2.27	$2.40	$2.27	$2.32	$2.32	300,875
2023-08-01	$2.35	$2.35	$2.20	$2.33	$2.33	179,836
2023-07-31	$2.35	$2.45	$2.29	$2.45	$2.45	346,631
2023-07-28	$2.30	$2.36	$2.27	$2.35	$2.35	92,973
2023-07-27	$2.31	$2.31	$2.23	$2.26	$2.26	144,137
2023-07-26	$2.25	$2.33	$2.24	$2.29	$2.29	161,462
2023-07-25	$2.25	$2.34	$2.25	$2.27	$2.27	91,381
2023-07-24	$2.29	$2.34	$2.23	$2.26	$2.26	79,489
2023-07-21	$2.36	$2.40	$2.29	$2.29	$2.29	170,266
2023-07-20	$2.39	$2.39	$2.29	$2.32	$2.32	164,881
2023-07-19	$2.35	$2.42	$2.32	$2.39	$2.39	136,181
2023-07-18	$2.22	$2.40	$2.22	$2.35	$2.35	160,124
2023-07-17	$2.27	$2.30	$2.21	$2.25	$2.25	78,934
2023-07-14	$2.32	$2.32	$2.25	$2.27	$2.27	132,315
2023-07-13	$2.32	$2.36	$2.28	$2.34	$2.34	156,724
2023-07-12	$2.21	$2.36	$2.20	$2.30	$2.30	240,235
2023-07-11	$2.18	$2.26	$2.18	$2.25	$2.25	135,507
2023-07-10	$2.17	$2.27	$2.16	$2.17	$2.17	178,276
2023-07-07	$2.08	$2.21	$2.07	$2.19	$2.19	194,742
2023-07-06	$2.27	$2.27	$2.06	$2.09	$2.09	217,518
2023-07-05	$2.24	$2.33	$2.23	$2.30	$2.30	184,839
2023-07-03	$2.24	$2.29	$2.22	$2.28	$2.28	108,071
2023-06-30	$2.24	$2.27	$2.20	$2.26	$2.26	184,729
2023-06-29	$2.19	$2.22	$2.16	$2.22	$2.22	223,148
2023-06-28	$2.07	$2.19	$2.07	$2.17	$2.17	138,780
2023-06-27	$2.04	$2.10	$2.00	$2.08	$2.08	189,585
2023-06-26	$2.11	$2.12	$1.98	$2.03	$2.03	377,751
2023-06-23	$2.07	$2.15	$2.03	$2.15	$2.15	805,370
2023-06-22	$2.10	$2.16	$2.08	$2.11	$2.11	373,020
2023-06-21	$2.15	$2.18	$2.05	$2.12	$2.12	1,138,115
2023-06-20	$2.27	$2.30	$2.12	$2.17	$2.17	324,592
2023-06-16	$2.67	$2.67	$2.27	$2.27	$2.27	360,866
2023-06-15	$2.65	$2.81	$2.63	$2.64	$2.64	442,925
2023-06-14	$2.45	$2.51	$2.43	$2.47	$2.47	202,615
2023-06-13	$2.38	$2.49	$2.38	$2.43	$2.43	243,852
2023-06-12	$2.35	$2.42	$2.33	$2.40	$2.40	115,914
2023-06-09	$2.34	$2.42	$2.31	$2.32	$2.32	154,856
2023-06-08	$2.50	$2.52	$2.34	$2.34	$2.34	118,214
2023-06-07	$2.38	$2.54	$2.38	$2.52	$2.52	199,582
2023-06-06	$2.26	$2.40	$2.26	$2.35	$2.35	202,142
2023-06-05	$2.35	$2.38	$2.19	$2.26	$2.26	134,467
2023-06-02	$2.19	$2.42	$2.19	$2.41	$2.41	223,168
2023-06-01	$2.25	$2.34	$2.16	$2.27	$2.27	169,945
2023-05-31	$2.22	$2.27	$2.15	$2.26	$2.26	217,383
2023-05-30	$2.25	$2.28	$2.19	$2.22	$2.22	131,492
2023-05-26	$2.27	$2.32	$2.20	$2.25	$2.25	119,372
2023-05-25	$2.41	$2.41	$2.26	$2.30	$2.30	114,787
2023-05-24	$2.40	$2.43	$2.39	$2.40	$2.40	126,647
2023-05-23	$2.41	$2.46	$2.41	$2.42	$2.42	160,415
2023-05-22	$2.38	$2.45	$2.35	$2.43	$2.43	203,164
2023-05-19	$2.40	$2.40	$2.34	$2.34	$2.34	176,560
2023-05-18	$2.28	$2.38	$2.26	$2.36	$2.36	124,632
2023-05-17	$2.20	$2.33	$2.15	$2.32	$2.32	126,746
2023-05-16	$2.22	$2.27	$2.18	$2.23	$2.23	153,798
2023-05-15	$2.19	$2.26	$2.16	$2.24	$2.24	119,249
2023-05-12	$2.17	$2.29	$2.13	$2.18	$2.18	323,291
2023-05-11	$2.20	$2.25	$2.17	$2.25	$2.25	254,832
2023-05-10	$2.57	$2.57	$2.23	$2.26	$2.26	451,543
2023-05-09	$2.66	$2.67	$2.56	$2.57	$2.57	144,754
2023-05-08	$2.59	$2.72	$2.57	$2.70	$2.70	168,158
2023-05-05	$2.58	$2.63	$2.57	$2.59	$2.59	145,229
2023-05-04	$2.53	$2.58	$2.50	$2.56	$2.56	178,403
2023-05-03	$2.52	$2.69	$2.52	$2.56	$2.56	196,272
2023-05-02	$2.58	$2.61	$2.49	$2.52	$2.52	205,016
2023-05-01	$2.56	$2.58	$2.50	$2.52	$2.52	96,385
2023-04-28	$2.64	$2.65	$2.54	$2.57	$2.57	150,089
2023-04-27	$2.71	$2.71	$2.60	$2.64	$2.64	127,172
2023-04-26	$2.71	$2.74	$2.65	$2.69	$2.69	196,351
2023-04-25	$2.59	$2.71	$2.57	$2.70	$2.70	311,264
2023-04-24	$2.61	$2.63	$2.56	$2.60	$2.60	173,807
2023-04-21	$2.50	$2.60	$2.48	$2.59	$2.59	310,415
2023-04-20	$2.59	$2.59	$2.50	$2.51	$2.51	122,314
2023-04-19	$2.58	$2.64	$2.57	$2.60	$2.60	134,321
2023-04-18	$2.68	$2.70	$2.57	$2.64	$2.64	262,479
2023-04-17	$2.67	$2.68	$2.60	$2.67	$2.67	140,158
2023-04-14	$2.57	$2.71	$2.57	$2.67	$2.67	277,720
2023-04-13	$2.36	$2.57	$2.36	$2.56	$2.56	432,057
2023-04-12	$2.31	$2.37	$2.23	$2.35	$2.35	526,959
2023-04-11	$2.15	$2.29	$2.15	$2.27	$2.27	273,472
2023-04-10	$2.08	$2.16	$2.03	$2.15	$2.15	362,805
2023-04-06	$2.22	$2.22	$2.09	$2.20	$2.20	237,062
2023-04-05	$2.27	$2.30	$2.22	$2.23	$2.23	151,694
2023-04-04	$2.32	$2.34	$2.20	$2.28	$2.28	187,252
2023-04-03	$2.32	$2.35	$2.28	$2.30	$2.30	115,248
2023-03-31	$2.31	$2.35	$2.28	$2.30	$2.30	317,151
2023-03-30	$2.30	$2.35	$2.29	$2.30	$2.30	143,049
2023-03-29	$2.34	$2.35	$2.29	$2.32	$2.32	147,993
2023-03-28	$2.30	$2.33	$2.27	$2.31	$2.31	136,047
2023-03-27	$2.27	$2.31	$2.21	$2.31	$2.31	438,767
2023-03-24	$2.24	$2.29	$2.20	$2.26	$2.26	267,477
2023-03-23	$2.23	$2.30	$2.23	$2.27	$2.27	147,275
2023-03-22	$2.24	$2.30	$2.19	$2.23	$2.23	255,151
2023-03-21	$2.20	$2.28	$2.19	$2.21	$2.21	229,783
2023-03-20	$2.14	$2.19	$2.13	$2.16	$2.16	213,931
2023-03-17	$2.14	$2.20	$2.12	$2.14	$2.14	467,343
2023-03-16	$2.06	$2.22	$2.03	$2.17	$2.17	365,419
2023-03-15	$2.04	$2.19	$2.00	$2.16	$2.16	492,875
2023-03-14	$2.19	$2.32	$2.07	$2.09	$2.09	591,592
2023-03-13	$1.85	$2.02	$1.84	$2.00	$2.00	622,139
2023-03-10	$2.16	$2.20	$1.88	$1.90	$1.90	1,689,257
2023-03-09	$2.30	$2.30	$2.17	$2.20	$2.20	279,723
2023-03-08	$2.29	$2.32	$2.26	$2.29	$2.29	158,815
2023-03-07	$2.30	$2.32	$2.27	$2.31	$2.31	216,879
2023-03-06	$2.39	$2.45	$2.22	$2.29	$2.29	337,621
2023-03-03	$2.31	$2.41	$2.31	$2.37	$2.37	260,052
2023-03-02	$2.21	$2.36	$2.21	$2.33	$2.33	311,173
2023-03-01	$2.37	$2.44	$2.28	$2.31	$2.31	360,327
2023-02-28	$2.40	$2.48	$2.29	$2.33	$2.33	545,322
2023-02-27	$2.52	$2.55	$2.39	$2.43	$2.43	534,086
2023-02-24	$2.49	$2.66	$2.49	$2.52	$2.52	566,787
2023-02-23	$2.65	$2.78	$2.53	$2.69	$2.69	480,298
2023-02-22	$2.69	$2.89	$2.68	$2.81	$2.81	377,885
2023-02-21	$2.88	$2.90	$2.67	$2.68	$2.68	492,642
2023-02-17	$2.96	$2.97	$2.83	$2.91	$2.91	458,173
2023-02-16	$2.99	$3.00	$2.93	$2.95	$2.95	311,545
2023-02-15	$2.95	$3.09	$2.95	$3.03	$3.03	385,751
2023-02-14	$2.97	$3.04	$2.90	$3.00	$3.00	250,072
2023-02-13	$2.92	$3.04	$2.92	$3.00	$3.00	157,726
2023-02-10	$2.96	$3.01	$2.91	$2.94	$2.94	281,938
2023-02-09	$3.11	$3.16	$2.97	$2.97	$2.97	515,663
2023-02-08	$3.07	$3.17	$3.02	$3.08	$3.08	429,106
2023-02-07	$3.06	$3.13	$3.02	$3.10	$3.10	287,186
2023-02-06	$2.98	$3.09	$2.95	$3.06	$3.06	428,291
2023-02-03	$3.09	$3.13	$2.96	$3.00	$3.00	395,503
2023-02-02	$3.34	$3.49	$3.02	$3.15	$3.15	1,142,921
2023-02-01	$3.12	$3.26	$3.03	$3.23	$3.23	696,565
2023-01-31	$3.02	$3.23	$3.00	$3.12	$3.12	618,271
2023-01-30	$2.97	$3.13	$2.96	$3.01	$3.01	376,832
2023-01-27	$2.98	$3.10	$2.98	$3.03	$3.03	539,728
2023-01-26	$2.99	$3.03	$2.88	$3.00	$3.00	189,281
2023-01-25	$3.10	$3.11	$2.92	$2.96	$2.96	245,753
2023-01-24	$3.16	$3.19	$2.85	$3.16	$3.16	201,730
2023-01-23	$3.08	$3.20	$3.05	$3.18	$3.18	320,121
2023-01-20	$3.05	$3.08	$3.00	$3.08	$3.08	301,505
2023-01-19	$2.99	$3.01	$2.85	$3.00	$3.00	156,762
2023-01-18	$3.10	$3.20	$3.00	$3.03	$3.03	243,876
2023-01-17	$3.16	$3.17	$3.02	$3.12	$3.12	404,244
2023-01-13	$3.04	$3.12	$2.99	$3.07	$3.07	407,966
2023-01-12	$2.99	$3.09	$2.98	$3.08	$3.08	287,355
2023-01-11	$2.98	$3.05	$2.95	$3.00	$3.00	349,938
2023-01-10	$2.83	$2.99	$2.82	$2.98	$2.98	396,534
2023-01-09	$2.73	$2.86	$2.73	$2.85	$2.85	413,798
2023-01-06	$2.65	$2.78	$2.61	$2.72	$2.72	171,812
2023-01-05	$2.66	$2.69	$2.59	$2.64	$2.64	181,396
2023-01-04	$2.58	$2.75	$2.54	$2.71	$2.71	220,365
2023-01-03	$2.53	$2.72	$2.49	$2.53	$2.53	414,639
2022-12-30	$2.40	$2.53	$2.40	$2.51	$2.51	195,226
2022-12-29	$2.25	$2.45	$2.25	$2.45	$2.45	341,872
2022-12-28	$2.29	$2.37	$2.21	$2.22	$2.22	431,061
2022-12-27	$2.35	$2.42	$2.28	$2.32	$2.32	308,843
2022-12-23	$2.32	$2.41	$2.32	$2.34	$2.34	123,643
2022-12-22	$2.42	$2.42	$2.31	$2.34	$2.34	259,871
2022-12-21	$2.41	$2.47	$2.34	$2.45	$2.45	200,439
2022-12-20	$2.33	$2.40	$2.30	$2.37	$2.37	784,937
2022-12-19	$2.29	$2.39	$2.28	$2.35	$2.35	821,080
2022-12-16	$2.40	$2.44	$2.30	$2.31	$2.31	1,098,048
2022-12-15	$2.56	$2.60	$2.41	$2.43	$2.43	288,620
2022-12-14	$2.59	$2.65	$2.54	$2.60	$2.60	413,793
2022-12-13	$2.55	$2.66	$2.53	$2.60	$2.60	332,289
2022-12-12	$2.54	$2.54	$2.43	$2.44	$2.44	285,064
2022-12-09	$2.57	$2.57	$2.52	$2.52	$2.52	231,445
2022-12-08	$2.51	$2.63	$2.51	$2.57	$2.57	187,658
2022-12-07	$2.73	$2.73	$2.51	$2.53	$2.53	250,437
2022-12-06	$2.80	$2.80	$2.69	$2.75	$2.75	370,145
2022-12-05	$2.75	$2.85	$2.71	$2.80	$2.80	408,074
2022-12-02	$2.73	$2.87	$2.72	$2.78	$2.78	530,869
2022-12-01	$2.52	$2.85	$2.52	$2.80	$2.80	872,466
2022-11-30	$2.45	$2.56	$2.41	$2.49	$2.49	2,346,163
2022-11-29	$2.52	$2.55	$2.41	$2.49	$2.49	434,966
2022-11-28	$2.52	$2.57	$2.44	$2.49	$2.49	329,579
2022-11-25	$2.51	$2.60	$2.50	$2.51	$2.51	145,273
2022-11-23	$2.52	$2.56	$2.45	$2.52	$2.52	345,404
2022-11-22	$2.54	$2.64	$2.49	$2.54	$2.54	381,697
2022-11-21	$2.61	$2.76	$2.42	$2.53	$2.53	614,268
2022-11-18	$2.98	$2.98	$2.63	$2.65	$2.65	1,086,132
2022-11-17	$2.49	$2.99	$2.44	$2.90	$2.90	1,994,512
2022-11-16	$2.56	$2.82	$2.50	$2.54	$2.54	2,143,689
2022-11-15	$2.40	$2.75	$2.13	$2.59	$2.59	6,223,477
2022-11-14	$1.89	$1.97	$1.89	$1.95	$1.95	262,068
2022-11-11	$1.75	$2.00	$1.74	$1.94	$1.94	475,812
2022-11-10	$1.72	$1.79	$1.70	$1.77	$1.77	604,579
2022-11-09	$1.81	$1.88	$1.66	$1.67	$1.67	654,076
2022-11-08	$1.88	$2.09	$1.72	$1.74	$1.74	1,555,246
2022-11-07	$2.24	$2.26	$2.15	$2.26	$2.26	472,669
2022-11-04	$2.14	$2.22	$2.08	$2.18	$2.18	524,485
2022-11-03	$1.96	$2.22	$1.90	$2.08	$2.08	515,992
2022-11-02	$1.96	$2.09	$1.87	$1.99	$1.99	724,167
2022-11-01	$1.85	$2.00	$1.75	$1.97	$1.97	721,713
2022-10-31	$1.64	$1.85	$1.62	$1.80	$1.80	1,030,941
2022-10-28	$1.50	$1.55	$1.45	$1.52	$1.52	219,229
2022-10-27	$1.51	$1.53	$1.47	$1.49	$1.49	336,624
2022-10-26	$1.50	$1.53	$1.48	$1.50	$1.50	114,445
2022-10-25	$1.37	$1.51	$1.37	$1.50	$1.50	309,205
2022-10-24	$1.36	$1.43	$1.34	$1.36	$1.36	360,886
2022-10-21	$1.35	$1.37	$1.31	$1.37	$1.37	242,386
2022-10-20	$1.31	$1.36	$1.30	$1.33	$1.33	318,905
2022-10-19	$1.37	$1.38	$1.30	$1.31	$1.31	204,564
2022-10-18	$1.44	$1.46	$1.39	$1.39	$1.39	283,922
2022-10-17	$1.44	$1.49	$1.40	$1.43	$1.43	198,607
2022-10-14	$1.46	$1.49	$1.41	$1.43	$1.43	195,585
2022-10-13	$1.36	$1.47	$1.34	$1.46	$1.46	366,829
2022-10-12	$1.42	$1.42	$1.38	$1.41	$1.41	127,436
2022-10-11	$1.40	$1.45	$1.38	$1.43	$1.43	276,979
2022-10-10	$1.40	$1.44	$1.37	$1.40	$1.40	294,145
2022-10-07	$1.48	$1.48	$1.38	$1.40	$1.40	460,213
2022-10-06	$1.54	$1.57	$1.49	$1.51	$1.51	363,362
2022-10-05	$1.60	$1.65	$1.53	$1.56	$1.56	503,048
2022-10-04	$1.53	$1.65	$1.53	$1.64	$1.64	728,011
2022-10-03	$1.51	$1.56	$1.47	$1.52	$1.52	305,023
2022-09-30	$1.55	$1.56	$1.50	$1.51	$1.51	384,622
2022-09-29	$1.63	$1.63	$1.53	$1.56	$1.56	378,478
2022-09-28	$1.60	$1.67	$1.59	$1.64	$1.64	647,998
2022-09-27	$1.63	$1.66	$1.57	$1.58	$1.58	393,099
2022-09-26	$1.64	$1.69	$1.56	$1.61	$1.61	635,291
2022-09-23	$1.59	$1.65	$1.51	$1.64	$1.64	745,765
2022-09-22	$1.53	$1.67	$1.51	$1.61	$1.61	758,493
2022-09-21	$1.64	$1.64	$1.53	$1.53	$1.53	347,465
2022-09-20	$1.67	$1.67	$1.61	$1.64	$1.64	271,464
2022-09-19	$1.73	$1.73	$1.62	$1.69	$1.69	681,735
2022-09-16	$1.78	$1.78	$1.71	$1.75	$1.75	732,179
2022-09-15	$1.80	$1.82	$1.77	$1.79	$1.79	286,533
2022-09-14	$1.85	$1.85	$1.78	$1.80	$1.80	372,751
2022-09-13	$1.95	$1.95	$1.83	$1.85	$1.85	530,231
2022-09-12	$1.99	$2.04	$1.94	$1.97	$1.97	348,791
2022-09-09	$1.96	$2.02	$1.96	$2.01	$2.01	369,733
2022-09-08	$1.94	$1.97	$1.93	$1.97	$1.97	554,339
2022-09-07	$1.95	$1.96	$1.92	$1.96	$1.96	399,841
2022-09-06	$2.04	$2.05	$1.94	$1.96	$1.96	350,615
2022-09-02	$2.12	$2.14	$2.05	$2.05	$2.05	280,660
2022-09-01	$2.15	$2.19	$2.06	$2.12	$2.12	411,734
2022-08-31	$2.22	$2.23	$2.17	$2.18	$2.18	331,953
2022-08-30	$2.22	$2.23	$2.18	$2.20	$2.20	273,412
2022-08-29	$2.25	$2.25	$2.20	$2.21	$2.21	434,324
2022-08-26	$2.31	$2.31	$2.24	$2.27	$2.27	487,398
2022-08-25	$2.25	$2.31	$2.24	$2.31	$2.31	393,019
2022-08-24	$2.25	$2.29	$2.23	$2.26	$2.26	285,076
2022-08-23	$2.23	$2.28	$2.23	$2.25	$2.25	221,588
2022-08-22	$2.25	$2.29	$2.23	$2.24	$2.24	407,643
2022-08-19	$2.42	$2.43	$2.30	$2.31	$2.31	321,193
2022-08-18	$2.48	$2.48	$2.44	$2.46	$2.46	349,000
2022-08-17	$2.54	$2.57	$2.47	$2.49	$2.49	509,186
2022-08-16	$2.56	$2.66	$2.56	$2.58	$2.58	764,263
2022-08-15	$2.59	$2.64	$2.55	$2.58	$2.58	641,229
2022-08-12	$2.58	$2.62	$2.55	$2.61	$2.61	796,817
2022-08-11	$2.53	$2.59	$2.51	$2.57	$2.57	726,308
2022-08-10	$2.59	$2.59	$2.51	$2.51	$2.51	484,238
2022-08-09	$2.59	$2.63	$2.52	$2.52	$2.52	361,694
2022-08-08	$2.60	$2.70	$2.59	$2.63	$2.63	1,272,097
2022-08-05	$2.59	$2.65	$2.59	$2.62	$2.62	434,554
2022-08-04	$2.55	$2.65	$2.55	$2.61	$2.61	371,992
2022-08-03	$2.76	$2.78	$2.53	$2.55	$2.55	687,274
2022-08-02	$2.57	$2.72	$2.53	$2.53	$2.53	862,631
2022-08-01	$2.53	$2.62	$2.53	$2.57	$2.57	876,565
2022-07-29	$2.60	$2.74	$2.52	$2.57	$2.57	542,608
2022-07-28	$2.59	$2.66	$2.57	$2.61	$2.61	789,438
2022-07-27	$2.54	$2.61	$2.50	$2.59	$2.59	554,647
2022-07-26	$2.56	$2.56	$2.51	$2.52	$2.52	246,676
2022-07-25	$2.62	$2.62	$2.51	$2.59	$2.59	495,448
2022-07-22	$2.76	$2.88	$2.62	$2.63	$2.63	199,380
2022-07-21	$2.74	$2.81	$2.71	$2.77	$2.77	473,980
2022-07-20	$2.65	$2.80	$2.58	$2.77	$2.77	585,057
2022-07-19	$2.69	$2.78	$2.63	$2.67	$2.67	1,771,410
2022-07-18	$2.60	$2.72	$2.60	$2.64	$2.64	189,088
2022-07-15	$2.60	$2.62	$2.52	$2.59	$2.59	293,275
2022-07-14	$2.58	$2.58	$2.52	$2.54	$2.54	187,146
2022-07-13	$2.57	$2.64	$2.53	$2.62	$2.62	216,654
2022-07-12	$2.62	$2.64	$2.58	$2.61	$2.61	259,015
2022-07-11	$2.71	$2.71	$2.60	$2.62	$2.62	235,508
2022-07-08	$2.70	$2.75	$2.68	$2.72	$2.72	198,686
2022-07-07	$2.67	$2.73	$2.63	$2.70	$2.70	210,737
2022-07-06	$2.66	$2.70	$2.58	$2.66	$2.66	282,071
2022-07-05	$2.58	$2.67	$2.52	$2.66	$2.66	800,301
2022-07-01	$2.58	$2.63	$2.53	$2.62	$2.62	293,111
2022-06-30	$2.56	$2.62	$2.51	$2.59	$2.59	298,925
2022-06-29	$2.55	$2.62	$2.53	$2.61	$2.61	705,290
2022-06-28	$2.67	$2.69	$2.55	$2.55	$2.55	1,209,994
2022-06-27	$2.85	$2.86	$2.67	$2.68	$2.68	573,755
2022-06-24	$2.81	$2.92	$2.78	$2.81	$2.81	1,290,441
2022-06-23	$2.79	$2.86	$2.73	$2.80	$2.80	621,149
2022-06-22	$2.69	$2.85	$2.69	$2.78	$2.78	905,806
2022-06-21	$2.82	$2.89	$2.70	$2.73	$2.73	694,391
2022-06-17	$2.71	$2.89	$2.68	$2.81	$2.81	731,669
2022-06-16	$2.69	$2.72	$2.63	$2.69	$2.69	509,955
2022-06-15	$2.69	$2.80	$2.64	$2.75	$2.75	479,980
2022-06-14	$2.74	$2.83	$2.63	$2.68	$2.68	1,120,563
2022-06-13	$2.80	$2.83	$2.67	$2.69	$2.69	452,850
2022-06-10	$3.01	$3.08	$2.87	$2.89	$2.89	465,215
2022-06-09	$3.20	$3.21	$3.08	$3.09	$3.09	368,972
2022-06-08	$3.23	$3.33	$3.20	$3.22	$3.22	634,174
2022-06-07	$3.28	$3.33	$3.19	$3.24	$3.24	665,378
2022-06-06	$3.25	$3.40	$3.21	$3.27	$3.27	1,306,135
2022-06-03	$3.36	$3.36	$3.22	$3.25	$3.25	369,490
2022-06-02	$3.38	$3.45	$3.23	$3.40	$3.40	329,547
2022-06-01	$3.33	$3.46	$3.33	$3.39	$3.39	451,346
2022-05-31	$3.38	$3.44	$3.31	$3.33	$3.33	858,815
2022-05-27	$3.30	$3.51	$3.22	$3.43	$3.43	582,200
2022-05-26	$3.28	$3.34	$3.22	$3.30	$3.30	642,076
2022-05-25	$3.14	$3.30	$3.07	$3.24	$3.24	542,640
2022-05-24	$3.05	$3.15	$2.98	$3.10	$3.10	589,605
2022-05-23	$3.14	$3.22	$3.04	$3.11	$3.11	630,758
2022-05-20	$3.19	$3.23	$3.05	$3.12	$3.12	313,832
2022-05-19	$3.08	$3.18	$3.08	$3.14	$3.14	365,755
2022-05-18	$3.13	$3.19	$3.06	$3.11	$3.11	447,882
2022-05-17	$3.16	$3.21	$3.10	$3.20	$3.20	210,356
2022-05-16	$3.13	$3.17	$2.82	$3.09	$3.09	330,130
2022-05-13	$3.08	$3.25	$3.08	$3.17	$3.17	575,561
2022-05-12	$3.00	$3.14	$2.92	$3.04	$3.04	680,640
2022-05-11	$2.86	$3.04	$2.79	$3.03	$3.03	630,570
2022-05-10	$3.53	$3.53	$2.75	$2.85	$2.85	632,799
2022-05-09	$3.64	$3.67	$3.28	$3.54	$3.54	395,660
2022-05-06	$3.65	$3.76	$3.55	$3.69	$3.69	619,575
2022-05-05	$3.74	$3.78	$3.52	$3.69	$3.69	672,842
2022-05-04	$3.72	$3.85	$3.65	$3.80	$3.80	1,122,848
2022-05-03	$3.70	$3.75	$3.65	$3.72	$3.72	608,394
2022-05-02	$3.60	$3.72	$3.56	$3.70	$3.70	525,016
2022-04-29	$3.68	$3.74	$3.56	$3.58	$3.58	449,741
2022-04-28	$3.62	$3.73	$3.54	$3.70	$3.70	437,929
2022-04-27	$3.49	$3.61	$3.46	$3.56	$3.56	413,667
2022-04-26	$3.56	$3.63	$3.51	$3.52	$3.52	500,342
2022-04-25	$3.50	$3.65	$3.49	$3.62	$3.62	867,556
2022-04-22	$3.53	$3.60	$3.52	$3.55	$3.55	446,871
2022-04-21	$3.79	$3.79	$3.56	$3.58	$3.58	457,921
2022-04-20	$3.92	$3.92	$3.73	$3.75	$3.75	444,499
2022-04-19	$3.84	$3.91	$3.84	$3.88	$3.88	453,868
2022-04-18	$3.84	$3.95	$3.83	$3.87	$3.87	464,023
2022-04-14	$3.86	$3.89	$3.79	$3.86	$3.86	618,190
2022-04-13	$3.76	$3.85	$3.50	$3.83	$3.83	460,838
2022-04-12	$3.77	$3.99	$3.74	$3.76	$3.76	598,161
2022-04-11	$3.80	$3.85	$3.72	$3.73	$3.73	629,119
2022-04-08	$3.90	$3.93	$3.79	$3.80	$3.80	573,331
2022-04-07	$3.84	$3.91	$3.82	$3.88	$3.88	626,680
2022-04-06	$3.89	$3.92	$3.68	$3.85	$3.85	829,420
2022-04-05	$4.01	$4.05	$3.93	$3.95	$3.95	475,209
2022-04-04	$4.00	$4.05	$3.95	$4.00	$4.00	445,396
2022-04-01	$3.97	$4.08	$3.93	$3.98	$3.98	656,918
2022-03-31	$3.74	$3.98	$3.74	$3.95	$3.95	590,087
2022-03-30	$3.95	$3.95	$3.74	$3.75	$3.75	1,076,353
2022-03-29	$4.00	$4.09	$3.91	$3.93	$3.93	912,060
2022-03-28	$3.89	$3.98	$3.83	$3.95	$3.95	548,898
2022-03-25	$3.86	$3.96	$3.82	$3.91	$3.91	567,129
2022-03-24	$3.80	$3.92	$3.76	$3.88	$3.88	1,056,626
2022-03-23	$3.77	$3.86	$3.74	$3.77	$3.77	949,251
2022-03-22	$3.79	$3.87	$3.76	$3.78	$3.78	1,042,486
2022-03-21	$3.72	$3.83	$3.71	$3.79	$3.79	855,870
2022-03-18	$3.68	$3.82	$3.67	$3.79	$3.79	832,226
2022-03-17	$3.58	$3.75	$3.55	$3.70	$3.70	1,431,521
2022-03-16	$3.50	$3.65	$3.47	$3.61	$3.61	692,071
2022-03-15	$3.42	$3.58	$3.40	$3.46	$3.46	1,126,741
2022-03-14	$3.37	$3.55	$3.36	$3.42	$3.42	593,046
2022-03-11	$3.39	$3.49	$3.37	$3.38	$3.38	542,618
2022-03-10	$3.25	$3.42	$3.25	$3.37	$3.37	708,045
2022-03-09	$3.30	$3.41	$3.23	$3.34	$3.34	783,499
2022-03-08	$3.07	$3.38	$3.07	$3.25	$3.25	650,530
2022-03-07	$3.19	$3.20	$3.03	$3.08	$3.08	754,410
2022-03-04	$3.25	$3.31	$3.12	$3.17	$3.17	632,294
2022-03-03	$3.38	$3.42	$3.24	$3.26	$3.26	1,106,318
2022-03-02	$3.35	$3.49	$3.27	$3.36	$3.36	1,171,261
2022-03-01	$3.33	$3.50	$3.33	$3.35	$3.35	989,420
2022-02-28	$3.28	$3.42	$3.17	$3.34	$3.34	1,127,767
2022-02-25	$3.33	$3.40	$3.25	$3.34	$3.34	1,020,997
2022-02-24	$3.04	$3.39	$3.00	$3.38	$3.38	1,790,319
2022-02-23	$3.13	$3.30	$3.06	$3.27	$3.27	1,592,901
2022-02-22	$3.50	$3.58	$3.40	$3.50	$3.50	403,380
2022-02-18	$3.62	$3.62	$3.46	$3.54	$3.54	514,954
2022-02-17	$3.72	$3.77	$3.64	$3.65	$3.65	572,816
2022-02-16	$3.66	$3.75	$3.65	$3.73	$3.73	513,017
2022-02-15	$3.66	$3.75	$3.66	$3.68	$3.68	891,893
2022-02-14	$3.46	$3.64	$3.45	$3.60	$3.60	896,918
2022-02-11	$3.48	$3.54	$3.44	$3.45	$3.45	630,049
2022-02-10	$3.48	$3.57	$3.46	$3.50	$3.50	663,941
2022-02-09	$3.52	$3.53	$3.43	$3.50	$3.50	641,564
2022-02-08	$3.45	$3.52	$3.31	$3.47	$3.47	726,986
2022-02-07	$3.49	$3.49	$3.31	$3.35	$3.35	330,599
2022-02-04	$3.34	$3.40	$3.26	$3.36	$3.36	522,965
2022-02-03	$3.38	$3.50	$3.29	$3.35	$3.35	579,127
2022-02-02	$3.48	$3.48	$3.35	$3.42	$3.42	435,661
2022-02-01	$3.45	$3.47	$3.39	$3.45	$3.45	342,884
2022-01-31	$3.38	$3.49	$3.34	$3.44	$3.44	550,555
2022-01-28	$3.22	$3.39	$3.19	$3.39	$3.39	560,485
2022-01-27	$3.33	$3.40	$3.20	$3.21	$3.21	335,645
2022-01-26	$3.43	$3.50	$3.23	$3.28	$3.28	483,122
2022-01-25	$3.40	$3.48	$3.31	$3.42	$3.42	438,013
2022-01-24	$3.09	$3.54	$3.04	$3.47	$3.47	1,728,390
2022-01-21	$3.31	$3.42	$3.13	$3.15	$3.15	621,049
2022-01-20	$3.73	$3.79	$3.34	$3.35	$3.35	1,484,979
2022-01-19	$3.76	$3.77	$3.67	$3.74	$3.74	732,723
2022-01-18	$3.70	$3.78	$3.66	$3.75	$3.75	798,386
2022-01-14	$3.68	$3.73	$3.65	$3.73	$3.73	437,052
2022-01-13	$3.73	$3.82	$3.70	$3.71	$3.71	844,371
2022-01-12	$3.80	$3.80	$3.67	$3.75	$3.75	981,634
2022-01-11	$3.65	$3.78	$3.63	$3.76	$3.76	777,167
2022-01-10	$3.73	$3.73	$3.51	$3.66	$3.66	653,993
2022-01-07	$3.67	$3.78	$3.62	$3.76	$3.76	868,195
2022-01-06	$3.58	$3.70	$3.52	$3.69	$3.69	850,738
2022-01-05	$3.44	$3.68	$3.44	$3.59	$3.59	775,593
2022-01-04	$3.47	$3.64	$3.43	$3.63	$3.63	601,273
2022-01-03	$3.40	$3.52	$3.39	$3.45	$3.45	207,317
2021-12-31	$3.39	$3.44	$3.38	$3.40	$3.40	813,060
2021-12-30	$3.32	$3.46	$3.31	$3.40	$3.40	229,971
2021-12-29	$3.38	$3.39	$3.29	$3.33	$3.33	407,870
2021-12-28	$3.36	$3.41	$3.32	$3.36	$3.36	460,379
2021-12-27	$3.41	$3.43	$3.35	$3.39	$3.39	262,042
2021-12-23	$3.35	$3.47	$3.32	$3.39	$3.39	419,030
2021-12-22	$3.24	$3.36	$3.24	$3.32	$3.32	561,320
2021-12-21	$3.17	$3.29	$3.16	$3.26	$3.26	812,460
2021-12-20	$3.20	$3.20	$3.08	$3.15	$3.15	554,069
2021-12-17	$3.22	$3.30	$3.14	$3.22	$3.22	1,296,175
2021-12-16	$3.41	$3.45	$3.19	$3.22	$3.22	973,399
2021-12-15	$3.36	$3.39	$3.23	$3.37	$3.37	641,899
2021-12-14	$3.49	$3.58	$3.37	$3.38	$3.38	380,332
2021-12-13	$3.62	$3.69	$3.51	$3.53	$3.53	426,055
2021-12-10	$3.65	$3.73	$3.59	$3.66	$3.66	804,524
2021-12-09	$3.64	$3.69	$3.61	$3.65	$3.65	682,197
2021-12-08	$3.66	$3.72	$3.63	$3.68	$3.68	511,364
2021-12-07	$3.58	$3.70	$3.58	$3.66	$3.66	496,394
2021-12-06	$3.38	$3.56	$3.38	$3.54	$3.54	573,227
2021-12-03	$3.37	$3.38	$3.30	$3.37	$3.37	2,823,972
2021-12-02	$3.29	$3.38	$3.21	$3.34	$3.34	1,075,195
2021-12-01	$3.35	$3.40	$3.26	$3.26	$3.26	659,527
2021-11-30	$3.27	$3.30	$3.15	$3.29	$3.29	1,171,828
2021-11-29	$3.36	$3.40	$3.23	$3.27	$3.27	920,040
2021-11-26	$3.30	$3.38	$3.28	$3.35	$3.35	531,631
2021-11-24	$3.42	$3.46	$3.33	$3.42	$3.42	508,205
2021-11-23	$3.41	$3.45	$3.32	$3.41	$3.41	878,171
2021-11-22	$3.56	$3.56	$3.39	$3.42	$3.42	512,532
2021-11-19	$3.71	$3.73	$3.53	$3.54	$3.54	665,756
2021-11-18	$3.91	$3.91	$3.62	$3.74	$3.74	793,255
2021-11-17	$3.90	$4.00	$3.86	$3.94	$3.94	593,906
2021-11-16	$3.89	$3.94	$3.83	$3.93	$3.93	818,022
2021-11-15	$4.03	$4.03	$3.90	$3.92	$3.92	330,790
2021-11-12	$3.99	$4.03	$3.95	$3.98	$3.98	442,716
2021-11-11	$4.06	$4.06	$3.97	$3.99	$3.99	217,166
2021-11-10	$4.05	$4.06	$4.00	$4.02	$4.02	568,828
2021-11-09	$4.03	$4.10	$4.01	$4.04	$4.04	700,765
2021-11-08	$4.06	$4.07	$3.98	$4.03	$4.03	781,496
2021-11-05	$4.10	$4.18	$4.01	$4.06	$4.06	420,577
2021-11-04	$3.85	$4.12	$3.85	$4.10	$4.10	669,486
2021-11-03	$4.10	$4.13	$3.96	$3.97	$3.97	931,018
2021-11-02	$4.24	$4.64	$4.11	$4.14	$4.14	2,520,150
2021-11-01	$4.25	$4.33	$4.15	$4.25	$4.25	2,673,803
2021-10-29	$4.21	$4.23	$4.14	$4.19	$4.19	637,052
2021-10-28	$4.15	$4.23	$4.14	$4.22	$4.22	387,546
2021-10-27	$4.18	$4.25	$4.05	$4.05	$4.05	381,607
2021-10-26	$4.41	$4.42	$4.28	$4.29	$4.29	393,122
2021-10-25	$4.32	$4.38	$4.27	$4.38	$4.38	203,964
2021-10-22	$4.32	$4.32	$4.21	$4.27	$4.27	334,425
2021-10-21	$4.22	$4.34	$4.20	$4.32	$4.32	282,760
2021-10-20	$4.20	$4.26	$4.12	$4.19	$4.19	235,238
2021-10-19	$4.28	$4.28	$4.18	$4.22	$4.22	275,767
2021-10-18	$4.42	$4.45	$4.25	$4.26	$4.26	365,416
2021-10-15	$4.42	$4.52	$4.40	$4.47	$4.47	917,157
2021-10-14	$4.28	$4.36	$4.24	$4.34	$4.34	710,707
2021-10-13	$4.23	$4.30	$4.16	$4.27	$4.27	137,061
2021-10-12	$4.22	$4.31	$4.19	$4.24	$4.24	335,121
2021-10-11	$4.20	$4.26	$4.16	$4.20	$4.20	409,284
2021-10-08	$4.19	$4.27	$4.18	$4.22	$4.22	303,269
2021-10-07	$4.10	$4.23	$4.08	$4.22	$4.22	420,172
2021-10-06	$4.01	$4.10	$3.95	$4.03	$4.03	352,700
2021-10-05	$4.07	$4.21	$4.04	$4.04	$4.04	459,048
2021-10-04	$4.18	$4.18	$4.05	$4.07	$4.07	329,598
2021-10-01	$4.19	$4.25	$4.16	$4.21	$4.21	485,301
2021-09-30	$4.13	$4.20	$4.10	$4.16	$4.16	744,801
2021-09-29	$4.19	$4.20	$4.07	$4.09	$4.09	530,785
2021-09-28	$4.32	$4.34	$4.17	$4.18	$4.18	415,905
2021-09-27	$4.26	$4.41	$4.22	$4.34	$4.34	743,210
2021-09-24	$4.13	$4.32	$4.12	$4.27	$4.27	743,178
2021-09-23	$4.14	$4.20	$4.08	$4.18	$4.18	448,147
2021-09-22	$4.08	$4.20	$4.08	$4.10	$4.10	477,511
2021-09-21	$4.10	$4.18	$4.05	$4.07	$4.07	357,731
2021-09-20	$4.08	$4.13	$3.97	$4.10	$4.10	588,643
2021-09-17	$4.15	$4.23	$4.12	$4.20	$4.20	1,928,895
2021-09-16	$4.16	$4.18	$4.08	$4.12	$4.12	502,569
2021-09-15	$4.18	$4.19	$4.10	$4.16	$4.16	549,531
2021-09-14	$4.32	$4.32	$4.18	$4.19	$4.19	797,041
2021-09-13	$4.24	$4.33	$4.21	$4.29	$4.29	698,047
2021-09-10	$4.20	$4.30	$4.18	$4.24	$4.24	790,252
2021-09-09	$4.07	$4.20	$4.05	$4.17	$4.17	813,515
2021-09-08	$4.12	$4.14	$4.03	$4.08	$4.08	752,787
2021-09-07	$4.19	$4.23	$4.04	$4.11	$4.11	457,000
2021-09-03	$4.18	$4.27	$4.11	$4.17	$4.17	496,726
2021-09-02	$4.32	$4.32	$4.11	$4.16	$4.16	1,081,244
2021-09-01	$4.24	$4.33	$4.21	$4.31	$4.31	1,039,359
2021-08-31	$4.28	$4.28	$4.10	$4.20	$4.20	744,380
2021-08-30	$4.18	$4.30	$4.18	$4.27	$4.27	747,305
2021-08-27	$4.04	$4.19	$4.04	$4.17	$4.17	505,896
2021-08-26	$4.07	$4.16	$4.04	$4.06	$4.06	529,478
2021-08-25	$4.05	$4.15	$4.02	$4.06	$4.06	668,683
2021-08-24	$4.00	$4.11	$3.98	$4.08	$4.08	593,314
2021-08-23	$3.87	$4.01	$3.87	$3.98	$3.98	797,819
2021-08-20	$3.81	$3.93	$3.80	$3.88	$3.88	848,340
2021-08-19	$3.81	$3.87	$3.74	$3.84	$3.84	965,788
2021-08-18	$3.86	$4.03	$3.84	$3.86	$3.86	812,248
2021-08-17	$4.00	$4.00	$3.84	$3.86	$3.86	1,055,716
2021-08-16	$3.99	$4.12	$3.93	$4.00	$4.00	1,274,847
2021-08-13	$4.00	$4.03	$3.84	$3.91	$3.91	989,634
2021-08-12	$4.16	$4.16	$4.00	$4.00	$4.00	781,510
2021-08-11	$4.10	$4.19	$3.98	$4.17	$4.17	1,028,851
2021-08-10	$4.27	$4.30	$4.11	$4.12	$4.12	1,078,973
2021-08-09	$4.15	$4.36	$4.07	$4.30	$4.30	1,329,043
2021-08-06	$4.53	$4.74	$4.10	$4.16	$4.16	3,350,453
2021-08-05	$5.16	$5.27	$4.84	$5.21	$5.21	1,479,095
2021-08-04	$5.23	$5.36	$5.20	$5.21	$5.21	547,214
2021-08-03	$5.35	$5.35	$5.20	$5.27	$5.27	886,711
2021-08-02	$5.27	$5.42	$5.27	$5.32	$5.32	626,214
2021-07-30	$5.41	$5.50	$5.25	$5.26	$5.26	1,019,269
2021-07-29	$5.45	$5.53	$5.43	$5.47	$5.47	1,098,107
2021-07-28	$5.35	$5.47	$5.34	$5.43	$5.43	448,157
2021-07-27	$5.50	$5.58	$5.24	$5.35	$5.35	689,657
2021-07-26	$5.51	$5.66	$5.49	$5.56	$5.56	1,078,904
2021-07-23	$5.48	$5.53	$5.42	$5.46	$5.46	1,265,029
2021-07-22	$5.58	$5.60	$5.39	$5.46	$5.46	465,061
2021-07-21	$5.45	$5.66	$5.42	$5.60	$5.60	1,467,095
2021-07-20	$5.33	$5.53	$5.32	$5.45	$5.45	712,883
2021-07-19	$5.27	$5.42	$5.07	$5.36	$5.36	810,986
2021-07-16	$5.52	$5.54	$5.37	$5.37	$5.37	596,897
2021-07-15	$5.42	$5.47	$5.31	$5.45	$5.45	652,724
2021-07-14	$5.60	$5.64	$5.41	$5.42	$5.42	600,823
2021-07-13	$5.60	$5.73	$5.58	$5.60	$5.60	408,558
2021-07-12	$5.66	$5.69	$5.58	$5.64	$5.64	472,107
2021-07-09	$5.49	$5.66	$5.49	$5.62	$5.62	521,974
2021-07-08	$5.31	$5.66	$5.27	$5.46	$5.46	1,073,521
2021-07-07	$5.57	$5.60	$5.40	$5.44	$5.44	784,047
2021-07-06	$5.63	$5.70	$5.48	$5.58	$5.58	510,320
2021-07-02	$5.57	$5.78	$5.55	$5.64	$5.64	597,663
2021-07-01	$5.68	$5.97	$5.68	$5.77	$5.77	1,476,737
2021-06-30	$5.67	$5.70	$5.54	$5.65	$5.65	690,933
2021-06-29	$5.70	$5.75	$5.60	$5.66	$5.66	633,622
2021-06-28	$5.74	$5.81	$5.66	$5.71	$5.71	486,655
2021-06-25	$5.82	$5.86	$5.69	$5.70	$5.70	2,650,573
2021-06-24	$5.81	$5.90	$5.73	$5.82	$5.82	591,330
2021-06-23	$5.51	$5.79	$5.51	$5.75	$5.75	982,251
2021-06-22	$5.41	$5.55	$5.33	$5.51	$5.51	1,288,579
2021-06-21	$5.24	$5.34	$5.18	$5.34	$5.34	1,038,436
2021-06-18	$5.21	$5.30	$5.17	$5.20	$5.20	999,054
2021-06-17	$5.23	$5.34	$5.22	$5.26	$5.26	737,163
2021-06-16	$5.19	$5.36	$5.16	$5.27	$5.27	766,657
2021-06-15	$5.26	$5.32	$5.18	$5.21	$5.21	580,176
2021-06-14	$5.27	$5.39	$5.23	$5.29	$5.29	578,647
2021-06-11	$5.26	$5.40	$5.23	$5.30	$5.30	686,107
2021-06-10	$5.42	$5.48	$5.31	$5.31	$5.31	495,632
2021-06-09	$5.36	$5.52	$5.33	$5.41	$5.41	1,747,792
2021-06-08	$5.50	$5.59	$5.33	$5.35	$5.35	1,019,308
2021-06-07	$5.67	$5.71	$5.43	$5.49	$5.49	1,099,116
2021-06-04	$5.72	$5.78	$5.62	$5.65	$5.65	612,160
2021-06-03	$5.74	$5.89	$5.66	$5.74	$5.74	820,876
2021-06-02	$6.02	$6.22	$5.71	$5.80	$5.80	1,631,921
2021-06-01	$5.92	$6.00	$5.54	$5.68	$5.68	1,406,695
2021-05-28	$6.04	$6.06	$5.86	$5.91	$5.91	980,532
2021-05-27	$6.00	$6.09	$5.74	$6.00	$6.00	2,313,224
2021-05-26	$5.53	$6.08	$5.45	$6.05	$6.05	2,153,619
2021-05-25	$5.09	$5.55	$5.03	$5.52	$5.52	2,717,350
2021-05-24	$4.76	$5.01	$4.74	$5.00	$5.00	711,397
2021-05-21	$4.80	$4.87	$4.75	$4.75	$4.75	458,779
2021-05-20	$4.66	$4.77	$4.60	$4.77	$4.77	418,493
2021-05-19	$4.55	$4.66	$4.53	$4.64	$4.64	619,342
2021-05-18	$4.62	$4.76	$4.61	$4.66	$4.66	494,142
2021-05-17	$4.62	$4.71	$4.57	$4.67	$4.67	534,723
2021-05-14	$4.57	$4.67	$4.54	$4.66	$4.66	812,433
2021-05-13	$4.45	$4.58	$4.39	$4.56	$4.56	1,006,824
2021-05-12	$4.47	$4.50	$4.34	$4.37	$4.37	894,780
2021-05-11	$4.38	$4.51	$4.30	$4.49	$4.49	866,256
2021-05-10	$4.48	$4.59	$4.42	$4.52	$4.52	754,791
2021-05-07	$4.47	$4.64	$4.11	$4.62	$4.62	1,524,402
2021-05-06	$4.63	$4.78	$4.47	$4.78	$4.78	1,576,132
2021-05-05	$4.55	$4.69	$4.55	$4.62	$4.62	1,016,875
2021-05-04	$4.64	$4.64	$4.37	$4.55	$4.55	1,747,608
2021-05-03	$4.64	$4.68	$4.60	$4.66	$4.66	639,526
2021-04-30	$4.47	$4.64	$4.40	$4.60	$4.60	883,644
2021-04-29	$4.47	$4.53	$4.40	$4.51	$4.51	971,465
2021-04-28	$4.47	$4.52	$4.40	$4.52	$4.52	720,209
2021-04-27	$4.39	$4.47	$4.34	$4.45	$4.45	1,078,539
2021-04-26	$4.28	$4.46	$4.28	$4.41	$4.41	875,178
2021-04-23	$4.23	$4.35	$4.20	$4.27	$4.27	563,518
2021-04-22	$4.20	$4.32	$4.13	$4.22	$4.22	863,226
2021-04-21	$4.16	$4.19	$4.04	$4.18	$4.18	979,521
2021-04-20	$4.42	$4.44	$4.08	$4.17	$4.17	922,707
2021-04-19	$4.72	$4.80	$4.40	$4.46	$4.46	1,207,487
2021-04-16	$4.92	$4.92	$4.70	$4.77	$4.77	853,275
2021-04-15	$4.93	$4.93	$4.77	$4.86	$4.86	611,429
2021-04-14	$4.88	$4.99	$4.84	$4.87	$4.87	656,593
2021-04-13	$4.87	$4.89	$4.77	$4.85	$4.85	334,099
2021-04-12	$5.01	$5.01	$4.83	$4.85	$4.85	574,230
2021-04-09	$5.05	$5.14	$4.99	$5.01	$5.01	557,966
2021-04-08	$5.00	$5.13	$4.96	$5.12	$5.12	562,519
2021-04-07	$5.10	$5.10	$4.89	$4.93	$4.93	555,470
2021-04-06	$5.09	$5.18	$5.07	$5.10	$5.10	607,219
2021-04-05	$5.10	$5.16	$4.81	$5.12	$5.12	1,085,517
2021-04-01	$4.79	$5.07	$4.77	$5.06	$5.06	765,718
2021-03-31	$4.79	$4.83	$4.74	$4.79	$4.79	1,082,544
2021-03-30	$4.74	$4.83	$4.67	$4.74	$4.74	479,920
2021-03-29	$4.84	$4.90	$4.66	$4.74	$4.74	813,160
2021-03-26	$4.71	$4.86	$4.59	$4.86	$4.86	1,074,900
2021-03-25	$4.50	$4.73	$4.45	$4.72	$4.72	818,297
2021-03-24	$4.86	$5.01	$4.49	$4.52	$4.52	955,837
2021-03-23	$4.98	$5.06	$4.79	$4.83	$4.83	722,888
2021-03-22	$5.08	$5.11	$4.90	$4.98	$4.98	808,598
2021-03-19	$4.93	$5.10	$4.73	$5.05	$5.05	1,874,934
2021-03-18	$5.07	$5.18	$4.95	$4.97	$4.97	733,616
2021-03-17	$5.06	$5.11	$4.92	$5.08	$5.08	831,089
2021-03-16	$5.20	$5.31	$5.10	$5.13	$5.13	959,852
2021-03-15	$5.08	$5.22	$5.06	$5.20	$5.20	1,104,222
2021-03-12	$5.37	$5.37	$5.07	$5.18	$5.18	1,031,320
2021-03-11	$5.30	$5.36	$5.19	$5.34	$5.34	784,955
2021-03-10	$5.30	$5.42	$5.17	$5.24	$5.24	825,607
2021-03-09	$5.01	$5.26	$4.91	$5.18	$5.18	1,278,390
2021-03-08	$4.89	$5.02	$4.82	$4.95	$4.95	1,028,930
2021-03-05	$4.77	$4.95	$4.63	$4.95	$4.95	856,692
2021-03-04	$5.06	$5.09	$4.55	$4.72	$4.72	1,666,738
2021-03-03	$5.47	$5.55	$5.10	$5.11	$5.11	1,616,449
2021-03-02	$5.48	$5.49	$5.19	$5.44	$5.44	2,228,390
2021-03-01	$5.55	$5.83	$5.07	$5.18	$5.18	2,297,443
2021-02-26	$5.34	$5.64	$5.21	$5.42	$5.42	1,363,211
2021-02-25	$5.98	$6.25	$5.29	$5.34	$5.34	3,745,211
2021-02-24	$5.05	$5.16	$4.93	$5.06	$5.06	1,424,227
2021-02-23	$5.10	$5.11	$4.73	$4.99	$4.99	1,098,367
2021-02-22	$5.25	$5.25	$5.09	$5.19	$5.19	646,068
2021-02-19	$5.17	$5.25	$5.07	$5.18	$5.18	869,271
2021-02-18	$5.13	$5.21	$5.03	$5.07	$5.07	478,678
2021-02-17	$5.30	$5.35	$5.05	$5.19	$5.19	623,521
2021-02-16	$5.52	$5.68	$5.27	$5.35	$5.35	696,718
2021-02-12	$5.71	$5.75	$5.36	$5.42	$5.42	1,187,576
2021-02-11	$5.56	$5.98	$5.50	$5.76	$5.76	1,220,760
2021-02-10	$5.25	$5.60	$5.07	$5.53	$5.53	1,056,463
2021-02-09	$5.43	$5.46	$5.11	$5.17	$5.17	974,579
2021-02-08	$5.00	$5.20	$4.97	$5.20	$5.20	608,083
2021-02-05	$4.88	$5.01	$4.82	$5.00	$5.00	365,101
2021-02-04	$4.84	$4.87	$4.76	$4.83	$4.83	277,522
2021-02-03	$4.80	$4.89	$4.72	$4.84	$4.84	261,352
2021-02-02	$4.72	$4.86	$4.67	$4.83	$4.83	407,666
2021-02-01	$4.51	$4.68	$4.42	$4.65	$4.65	384,613
2021-01-29	$4.50	$4.57	$4.45	$4.48	$4.48	620,141
2021-01-28	$4.71	$4.75	$4.46	$4.49	$4.49	651,024
2021-01-27	$4.86	$4.86	$4.61	$4.67	$4.67	892,000
2021-01-26	$5.02	$5.02	$4.89	$4.94	$4.94	325,248
2021-01-25	$5.08	$5.19	$4.87	$5.01	$5.01	534,421
2021-01-22	$4.77	$5.10	$4.77	$5.07	$5.07	704,780
2021-01-21	$4.76	$4.88	$4.74	$4.85	$4.85	424,818
2021-01-20	$4.67	$4.81	$4.67	$4.75	$4.75	520,725
2021-01-19	$4.62	$4.71	$4.58	$4.62	$4.62	895,580
2021-01-15	$4.69	$4.69	$4.57	$4.59	$4.59	423,823
2021-01-14	$4.71	$4.79	$4.65	$4.74	$4.74	432,953
2021-01-13	$4.84	$4.88	$4.68	$4.69	$4.69	540,054
2021-01-12	$4.84	$4.91	$4.81	$4.85	$4.85	490,487
2021-01-11	$4.75	$4.80	$4.71	$4.78	$4.78	385,866
2021-01-08	$4.75	$4.84	$4.68	$4.75	$4.75	592,543
2021-01-07	$4.56	$4.77	$4.50	$4.68	$4.68	946,588
2021-01-06	$4.47	$4.61	$4.43	$4.55	$4.55	614,322
2021-01-05	$4.29	$4.48	$4.29	$4.47	$4.47	581,057
2021-01-04	$4.29	$4.38	$4.22	$4.33	$4.33	832,803
2020-12-31	$4.32	$4.35	$4.18	$4.20	$4.20	1,784,503
2020-12-30	$4.34	$4.43	$4.28	$4.32	$4.32	438,977
2020-12-29	$4.55	$4.59	$4.35	$4.37	$4.37	522,217
2020-12-28	$4.52	$4.68	$4.50	$4.51	$4.51	631,402
2020-12-24	$4.50	$4.55	$4.41	$4.51	$4.51	247,884
2020-12-23	$4.46	$4.61	$4.44	$4.50	$4.50	403,929
2020-12-22	$4.51	$4.60	$4.42	$4.46	$4.46	1,644,100
2020-12-21	$4.35	$4.55	$4.29	$4.51	$4.51	1,362,143
2020-12-18	$4.56	$4.57	$4.25	$4.42	$4.42	2,670,865
2020-12-17	$4.42	$4.62	$4.39	$4.52	$4.52	1,075,944
2020-12-16	$4.43	$4.48	$4.30	$4.38	$4.38	910,003
2020-12-15	$4.35	$4.46	$4.28	$4.44	$4.44	579,478
2020-12-14	$4.35	$4.46	$4.29	$4.31	$4.31	678,010
2020-12-11	$4.35	$4.44	$4.28	$4.34	$4.34	757,168
2020-12-10	$4.28	$4.34	$4.14	$4.33	$4.33	680,230
2020-12-09	$4.22	$4.31	$4.15	$4.18	$4.18	718,040
2020-12-08	$4.13	$4.24	$4.12	$4.20	$4.20	1,675,008
2020-12-07	$4.16	$4.22	$4.08	$4.15	$4.15	801,659
2020-12-04	$4.07	$4.24	$4.06	$4.22	$4.22	688,085
2020-12-03	$4.01	$4.13	$3.97	$4.04	$4.04	784,470
2020-12-02	$4.17	$4.19	$4.01	$4.01	$4.01	736,441
2020-12-01	$4.15	$4.23	$4.10	$4.16	$4.16	693,416
2020-11-30	$4.17	$4.22	$4.03	$4.08	$4.08	1,071,689
2020-11-27	$4.09	$4.18	$4.07	$4.14	$4.14	671,939
2020-11-25	$4.02	$4.14	$3.98	$4.05	$4.05	1,459,472
2020-11-24	$4.02	$4.08	$3.95	$4.04	$4.04	947,287
2020-11-23	$3.97	$4.02	$3.91	$3.96	$3.96	943,488
2020-11-20	$3.94	$4.02	$3.94	$3.98	$3.98	709,001
2020-11-19	$3.88	$4.00	$3.87	$3.97	$3.97	746,182
2020-11-18	$3.88	$4.05	$3.87	$3.89	$3.89	876,367
2020-11-17	$3.92	$4.02	$3.89	$3.92	$3.92	1,131,836
2020-11-16	$3.93	$4.00	$3.83	$3.95	$3.95	1,556,346
2020-11-13	$3.99	$4.00	$3.88	$3.90	$3.90	869,522
2020-11-12	$3.95	$4.10	$3.92	$3.94	$3.94	1,051,638
2020-11-11	$3.91	$4.01	$3.89	$4.00	$4.00	1,064,226
2020-11-10	$4.01	$4.04	$3.69	$3.88	$3.88	1,115,672
2020-11-09	$3.95	$4.24	$3.87	$3.93	$3.93	2,086,666
2020-11-06	$4.44	$4.58	$3.66	$3.71	$3.71	6,301,071
2020-11-05	$4.71	$5.05	$4.71	$5.04	$5.04	949,904
2020-11-04	$4.75	$4.80	$4.64	$4.70	$4.70	590,195
2020-11-03	$4.58	$4.78	$4.55	$4.75	$4.75	489,675
2020-11-02	$4.43	$4.64	$4.40	$4.53	$4.53	591,063
2020-10-30	$4.54	$4.56	$4.31	$4.36	$4.36	653,777
2020-10-29	$4.51	$4.72	$4.50	$4.55	$4.55	734,270
2020-10-28	$4.51	$4.68	$4.42	$4.56	$4.56	1,533,328
2020-10-27	$4.67	$4.76	$4.48	$4.52	$4.52	1,698,146
2020-10-26	$4.82	$4.87	$4.67	$4.67	$4.67	563,222
2020-10-23	$4.95	$4.99	$4.84	$4.91	$4.91	399,912
2020-10-22	$4.72	$4.98	$4.72	$4.95	$4.95	565,403
2020-10-21	$4.74	$4.82	$4.70	$4.71	$4.71	569,677
2020-10-20	$4.95	$4.98	$4.70	$4.74	$4.74	1,053,596
2020-10-19	$5.01	$5.09	$4.82	$4.92	$4.92	742,925
2020-10-16	$5.06	$5.16	$4.81	$4.94	$4.94	1,129,703
2020-10-15	$4.75	$5.23	$4.75	$5.13	$5.13	1,723,936
2020-10-14	$4.99	$5.04	$4.71	$4.73	$4.73	631,124
2020-10-13	$5.00	$5.03	$4.85	$4.97	$4.97	874,160
2020-10-12	$5.30	$5.37	$5.04	$5.06	$5.06	749,576
2020-10-09	$5.43	$5.91	$5.17	$5.23	$5.23	2,872,046
2020-10-08	$5.26	$5.59	$5.26	$5.40	$5.40	1,063,962
2020-10-07	$5.03	$5.20	$5.03	$5.17	$5.17	555,532
2020-10-06	$5.22	$5.33	$4.99	$5.00	$5.00	909,626
2020-10-05	$5.10	$5.25	$5.08	$5.17	$5.17	674,950
2020-10-02	$5.01	$5.18	$4.90	$5.08	$5.08	899,136
2020-10-01	$5.00	$5.48	$5.00	$5.14	$5.14	1,170,545
2020-09-30	$5.01	$5.32	$4.97	$5.00	$5.00	1,132,955
2020-09-29	$4.86	$5.03	$4.85	$4.98	$4.98	882,600
2020-09-28	$4.97	$4.98	$4.78	$4.85	$4.85	523,604
2020-09-25	$4.87	$5.02	$4.82	$4.85	$4.85	988,855
2020-09-24	$4.96	$5.10	$4.85	$4.86	$4.86	721,451
2020-09-23	$5.45	$5.45	$4.99	$5.02	$5.02	953,679
2020-09-22	$5.32	$5.56	$5.18	$5.41	$5.41	1,729,054
2020-09-21	$4.82	$5.24	$4.75	$5.22	$5.22	3,375,051
2020-09-18	$4.87	$4.99	$4.74	$4.94	$4.94	1,193,037
2020-09-17	$5.02	$5.02	$4.75	$4.82	$4.82	991,026
2020-09-16	$4.69	$5.12	$4.65	$5.01	$5.01	1,497,255
2020-09-15	$4.76	$4.82	$4.69	$4.70	$4.70	445,171
2020-09-14	$4.55	$4.76	$4.53	$4.74	$4.74	454,417
2020-09-11	$4.60	$4.67	$4.49	$4.54	$4.54	428,295
2020-09-10	$4.59	$4.73	$4.59	$4.62	$4.62	619,138
2020-09-09	$4.64	$4.69	$4.51	$4.57	$4.57	500,960
2020-09-08	$4.61	$4.74	$4.48	$4.63	$4.63	380,109
2020-09-04	$4.76	$4.79	$4.52	$4.58	$4.58	591,986
2020-09-03	$4.79	$4.80	$4.62	$4.72	$4.72	542,927
2020-09-02	$4.76	$4.81	$4.66	$4.79	$4.79	767,603
2020-09-01	$4.70	$4.87	$4.62	$4.78	$4.78	598,855
2020-08-31	$4.95	$4.95	$4.71	$4.73	$4.73	639,995
2020-08-28	$4.94	$4.99	$4.89	$4.95	$4.95	561,648
2020-08-27	$4.74	$4.94	$4.72	$4.92	$4.92	877,844
2020-08-26	$5.14	$5.23	$4.75	$4.75	$4.75	737,943
2020-08-25	$5.00	$5.17	$5.00	$5.16	$5.16	1,028,868
2020-08-24	$5.00	$5.18	$4.97	$5.14	$5.14	906,906
2020-08-21	$4.94	$5.10	$4.92	$4.98	$4.98	630,589
2020-08-20	$4.74	$4.99	$4.72	$4.95	$4.95	571,113
2020-08-19	$5.04	$5.10	$4.84	$4.84	$4.84	735,127
2020-08-18	$5.14	$5.23	$5.04	$5.09	$5.09	716,402
2020-08-17	$5.13	$5.18	$5.01	$5.17	$5.17	580,261
2020-08-14	$5.19	$5.36	$5.08	$5.12	$5.12	953,488
2020-08-13	$5.07	$5.31	$5.07	$5.15	$5.15	1,162,400
2020-08-12	$5.07	$5.17	$4.88	$5.10	$5.10	1,153,440
2020-08-11	$5.34	$5.52	$4.91	$5.04	$5.04	2,477,459
2020-08-10	$5.75	$6.47	$5.31	$5.44	$5.44	4,641,935
2020-08-07	$5.70	$6.35	$5.22	$5.48	$5.48	16,613,321
2020-08-06	$4.09	$4.36	$4.05	$4.29	$4.29	3,186,657
2020-08-05	$4.15	$4.23	$3.98	$4.09	$4.09	995,402
2020-08-04	$4.04	$4.32	$4.01	$4.18	$4.18	1,717,885
2020-08-03	$3.79	$4.04	$3.67	$4.00	$4.00	1,540,001
2020-07-31	$3.84	$3.95	$3.54	$3.76	$3.76	999,388
2020-07-30	$3.26	$4.38	$3.20	$3.88	$3.88	5,357,211
2020-07-29	$3.07	$3.36	$3.04	$3.34	$3.34	1,156,411
2020-07-28	$2.91	$3.13	$2.91	$3.05	$3.05	1,244,431
2020-07-27	$2.87	$2.97	$2.77	$2.94	$2.94	1,546,011
2020-07-24	$2.94	$2.94	$2.83	$2.87	$2.87	402,097
2020-07-23	$2.95	$2.99	$2.88	$2.94	$2.94	424,887
2020-07-22	$2.92	$3.00	$2.92	$2.95	$2.95	581,157
2020-07-21	$3.02	$3.05	$2.91	$2.95	$2.95	616,255
2020-07-20	$2.96	$3.01	$2.90	$2.99	$2.99	478,461
2020-07-17	$2.98	$3.06	$2.89	$2.92	$2.92	536,010
2020-07-16	$2.95	$3.02	$2.88	$3.01	$3.01	407,959
2020-07-15	$2.83	$3.00	$2.81	$2.97	$2.97	884,636
2020-07-14	$2.78	$2.85	$2.72	$2.78	$2.78	967,742
2020-07-13	$2.94	$2.99	$2.77	$2.78	$2.78	545,631
2020-07-10	$2.82	$2.90	$2.76	$2.89	$2.89	373,632
2020-07-09	$3.07	$3.10	$2.80	$2.83	$2.83	1,040,370
2020-07-08	$2.91	$3.08	$2.81	$3.07	$3.07	922,754
2020-07-07	$2.76	$2.99	$2.74	$2.92	$2.92	1,073,102
2020-07-06	$2.64	$2.82	$2.60	$2.80	$2.80	1,146,803
2020-07-02	$2.60	$2.65	$2.55	$2.56	$2.56	669,801
2020-07-01	$2.57	$2.68	$2.56	$2.57	$2.57	774,872
2020-06-30	$2.62	$2.64	$2.55	$2.58	$2.58	1,227,134
2020-06-29	$2.53	$2.68	$2.50	$2.63	$2.63	968,741
2020-06-26	$2.68	$2.69	$2.50	$2.52	$2.52	4,139,945
2020-06-25	$2.61	$2.77	$2.59	$2.70	$2.70	944,011
2020-06-24	$2.88	$2.89	$2.58	$2.68	$2.68	1,531,341
2020-06-23	$2.95	$2.97	$2.80	$2.91	$2.91	1,407,540
2020-06-22	$2.87	$2.93	$2.76	$2.91	$2.91	1,427,549
2020-06-19	$3.07	$3.14	$2.83	$2.90	$2.90	2,407,034
2020-06-18	$2.73	$2.84	$2.68	$2.80	$2.80	1,185,042
2020-06-17	$2.80	$2.81	$2.66	$2.73	$2.73	1,193,511
2020-06-16	$2.91	$2.94	$2.73	$2.76	$2.76	990,442
2020-06-15	$2.89	$2.93	$2.77	$2.87	$2.87	909,827
2020-06-12	$3.09	$3.12	$2.86	$2.96	$2.96	686,778
2020-06-11	$3.14	$3.22	$2.88	$2.89	$2.89	1,345,787
2020-06-10	$3.50	$3.89	$3.14	$3.17	$3.17	4,010,051
2020-06-09	$2.93	$2.98	$2.86	$2.88	$2.88	652,395
2020-06-08	$2.98	$3.03	$2.91	$2.96	$2.96	973,485
2020-06-05	$2.86	$2.95	$2.83	$2.90	$2.90	650,461
2020-06-04	$2.87	$2.91	$2.76	$2.78	$2.78	494,570
2020-06-03	$2.85	$2.91	$2.81	$2.89	$2.89	712,071
2020-06-02	$2.71	$2.82	$2.66	$2.81	$2.81	452,234
2020-06-01	$2.69	$2.84	$2.66	$2.69	$2.69	733,168
2020-05-29	$2.66	$2.73	$2.63	$2.70	$2.70	787,270
2020-05-28	$2.87	$2.92	$2.65	$2.66	$2.66	1,446,449
2020-05-27	$2.66	$2.82	$2.58	$2.81	$2.81	793,173
2020-05-26	$2.60	$2.67	$2.55	$2.63	$2.63	778,206
2020-05-22	$2.61	$2.61	$2.46	$2.55	$2.55	354,653
2020-05-21	$2.63	$2.66	$2.54	$2.58	$2.58	414,816
2020-05-20	$2.67	$2.76	$2.60	$2.64	$2.64	659,395
2020-05-19	$2.44	$2.74	$2.42	$2.65	$2.65	932,290
2020-05-18	$2.44	$2.50	$2.37	$2.47	$2.47	718,952
2020-05-15	$2.30	$2.40	$2.27	$2.37	$2.37	629,771
2020-05-14	$2.27	$2.40	$2.22	$2.28	$2.28	851,849
2020-05-13	$2.50	$2.52	$2.28	$2.30	$2.30	725,888
2020-05-12	$2.74	$2.80	$2.45	$2.45	$2.45	777,709
2020-05-11	$2.81	$2.90	$2.77	$2.80	$2.80	687,286
2020-05-08	$3.00	$3.20	$2.75	$2.76	$2.76	1,483,267
2020-05-07	$3.03	$3.49	$2.85	$3.31	$3.31	1,997,967
2020-05-06	$2.67	$3.01	$2.59	$3.00	$3.00	1,239,461
2020-05-05	$2.59	$2.78	$2.59	$2.68	$2.68	1,431,876
2020-05-04	$2.46	$2.63	$2.42	$2.57	$2.57	1,250,282
2020-05-01	$2.50	$2.55	$2.46	$2.47	$2.47	866,858
2020-04-30	$2.53	$2.60	$2.47	$2.56	$2.56	801,755
2020-04-29	$2.32	$2.63	$2.30	$2.56	$2.56	1,754,011
2020-04-28	$2.30	$2.30	$2.22	$2.27	$2.27	1,189,912
2020-04-27	$2.30	$2.34	$2.26	$2.28	$2.28	644,928
2020-04-24	$2.27	$2.30	$2.21	$2.29	$2.29	740,988
2020-04-23	$2.33	$2.41	$2.30	$2.31	$2.31	793,276
2020-04-22	$2.25	$2.38	$2.23	$2.33	$2.33	1,558,713
2020-04-21	$2.17	$2.27	$2.16	$2.24	$2.24	1,476,153
2020-04-20	$2.18	$2.26	$2.18	$2.21	$2.21	665,479
2020-04-17	$2.22	$2.24	$2.17	$2.21	$2.21	590,640
2020-04-16	$2.16	$2.21	$2.10	$2.18	$2.18	742,250
2020-04-15	$2.20	$2.21	$2.11	$2.16	$2.16	580,638
2020-04-14	$2.20	$2.30	$2.17	$2.23	$2.23	853,993
2020-04-13	$2.20	$2.22	$2.16	$2.19	$2.19	911,417
2020-04-09	$2.20	$2.25	$2.14	$2.20	$2.20	1,025,311
2020-04-08	$2.14	$2.24	$2.14	$2.16	$2.16	700,833
2020-04-07	$2.21	$2.22	$2.03	$2.12	$2.12	1,032,580
2020-04-06	$2.17	$2.28	$2.09	$2.14	$2.14	847,269
2020-04-03	$2.15	$2.16	$1.98	$2.13	$2.13	1,695,592
2020-04-02	$2.14	$2.18	$2.10	$2.16	$2.16	832,187
2020-04-01	$2.44	$2.44	$2.15	$2.15	$2.15	933,915
2020-03-31	$2.41	$2.47	$2.38	$2.42	$2.42	565,266
2020-03-30	$2.43	$2.52	$2.38	$2.41	$2.41	918,547
2020-03-27	$2.45	$2.46	$2.35	$2.41	$2.41	1,242,611
2020-03-26	$2.48	$2.54	$2.39	$2.48	$2.48	732,690
2020-03-25	$2.45	$2.54	$2.40	$2.47	$2.47	1,485,494
2020-03-24	$2.42	$2.50	$2.37	$2.45	$2.45	1,168,305
2020-03-23	$2.31	$2.42	$2.24	$2.36	$2.36	729,877
2020-03-20	$2.41	$2.51	$2.15	$2.29	$2.29	2,967,045
2020-03-19	$2.47	$2.53	$2.37	$2.39	$2.39	1,369,285
2020-03-18	$2.55	$2.59	$2.35	$2.50	$2.50	1,603,044
2020-03-17	$2.70	$2.79	$2.53	$2.59	$2.59	1,309,707
2020-03-16	$2.55	$3.03	$2.50	$2.68	$2.68	1,717,907
2020-03-13	$2.58	$2.73	$2.39	$2.68	$2.68	1,939,868
2020-03-12	$2.35	$2.54	$2.30	$2.43	$2.43	1,814,374
2020-03-11	$2.28	$2.47	$2.20	$2.42	$2.42	1,757,862
2020-03-10	$2.37	$2.39	$2.20	$2.34	$2.34	3,304,277
2020-03-09	$2.28	$2.42	$2.27	$2.32	$2.32	1,422,102
2020-03-06	$2.50	$2.57	$2.41	$2.43	$2.43	1,044,270
2020-03-05	$2.53	$2.63	$2.52	$2.56	$2.56	2,423,604
2020-03-04	$2.65	$2.66	$2.54	$2.59	$2.59	948,674
2020-03-03	$2.68	$2.76	$2.58	$2.61	$2.61	1,733,101
2020-03-02	$2.64	$2.72	$2.60	$2.67	$2.67	1,660,161
2020-02-28	$2.60	$2.75	$2.56	$2.63	$2.63	1,818,554
2020-02-27	$2.78	$2.81	$2.66	$2.67	$2.67	1,620,958
2020-02-26	$2.99	$3.08	$2.81	$2.86	$2.86	1,120,826
2020-02-25	$3.24	$3.25	$2.95	$2.95	$2.95	2,347,015
2020-02-24	$3.30	$3.40	$3.20	$3.24	$3.24	1,195,234
2020-02-21	$2.60	$3.75	$2.60	$3.48	$3.48	6,549,234
2020-02-20	$3.72	$3.95	$3.72	$3.91	$3.91	1,274,834
2020-02-19	$3.75	$3.82	$3.67	$3.80	$3.80	663,380
2020-02-18	$3.73	$3.76	$3.67	$3.71	$3.71	1,049,473
2020-02-14	$3.69	$3.84	$3.61	$3.74	$3.74	1,884,287
2020-02-13	$3.85	$3.90	$3.70	$3.70	$3.70	444,367
2020-02-12	$3.69	$3.96	$3.62	$3.87	$3.87	1,561,028
2020-02-11	$3.73	$3.75	$3.63	$3.66	$3.66	937,206
2020-02-10	$3.81	$3.81	$3.62	$3.70	$3.70	1,556,533
2020-02-07	$3.95	$3.98	$3.81	$3.81	$3.81	810,130
2020-02-06	$3.86	$3.96	$3.82	$3.95	$3.95	619,861
2020-02-05	$3.77	$3.86	$3.77	$3.85	$3.85	558,283
2020-02-04	$3.69	$3.77	$3.66	$3.74	$3.74	590,297
2020-02-03	$3.70	$3.71	$3.61	$3.65	$3.65	549,097
2020-01-31	$3.59	$3.71	$3.55	$3.70	$3.70	855,652
2020-01-30	$3.55	$3.65	$3.41	$3.64	$3.64	1,194,640
2020-01-29	$3.88	$3.88	$3.54	$3.55	$3.55	881,320
2020-01-28	$3.96	$3.98	$3.87	$3.88	$3.88	471,018
2020-01-27	$3.87	$3.96	$3.85	$3.93	$3.93	1,305,146
2020-01-24	$3.98	$3.99	$3.90	$3.93	$3.93	642,658
2020-01-23	$4.24	$4.24	$3.96	$3.97	$3.97	645,009
2020-01-22	$4.34	$4.36	$4.21	$4.23	$4.23	519,508
2020-01-21	$4.32	$4.38	$4.28	$4.31	$4.31	662,172
2020-01-17	$4.34	$4.40	$4.27	$4.36	$4.36	552,479
2020-01-16	$4.16	$4.32	$4.15	$4.31	$4.31	997,454
2020-01-15	$4.03	$4.16	$4.03	$4.14	$4.14	825,307
2020-01-14	$4.05	$4.09	$3.94	$4.05	$4.05	872,669
2020-01-13	$4.19	$4.19	$4.00	$4.01	$4.01	1,526,277
2020-01-10	$4.46	$4.46	$4.16	$4.19	$4.19	2,536,574
2020-01-09	$4.65	$4.65	$4.43	$4.45	$4.45	1,117,640
2020-01-08	$4.64	$4.68	$4.57	$4.62	$4.62	664,187
2020-01-07	$4.69	$4.75	$4.58	$4.64	$4.64	680,843
2020-01-06	$4.73	$4.76	$4.66	$4.71	$4.71	560,414
2020-01-03	$4.83	$4.88	$4.73	$4.77	$4.77	528,130
2020-01-02	$4.80	$4.92	$4.76	$4.89	$4.89	930,025
2019-12-31	$4.65	$4.81	$4.61	$4.75	$4.75	2,252,872
2019-12-30	$4.61	$4.90	$4.59	$4.70	$4.70	4,271,242
2019-12-27	$4.59	$4.71	$4.55	$4.61	$4.61	1,967,321
2019-12-26	$4.76	$4.80	$4.47	$4.60	$4.60	1,948,641
2019-12-24	$4.77	$4.84	$4.68	$4.73	$4.73	988,790
2019-12-23	$4.80	$4.90	$4.76	$4.76	$4.76	613,004
2019-12-20	$5.00	$5.00	$4.69	$4.80	$4.80	2,868,018
2019-12-19	$5.14	$5.21	$4.97	$4.99	$4.99	2,173,122
2019-12-18	$5.02	$5.21	$5.01	$5.18	$5.18	4,115,135
2019-12-17	$5.09	$5.10	$4.93	$5.03	$5.03	1,197,464
2019-12-16	$5.10	$5.19	$5.02	$5.11	$5.11	3,671,490
2019-12-13	$4.93	$5.07	$4.92	$5.05	$5.05	2,430,268
2019-12-12	$4.86	$4.97	$4.85	$4.95	$4.95	875,603
2019-12-11	$4.80	$4.97	$4.78	$4.88	$4.88	762,427
2019-12-10	$4.85	$4.87	$4.77	$4.78	$4.78	1,867,789
2019-12-09	$4.81	$4.91	$4.77	$4.86	$4.86	891,877
2019-12-06	$4.87	$4.90	$4.78	$4.83	$4.83	794,617
2019-12-05	$4.89	$4.94	$4.76	$4.83	$4.83	796,933
2019-12-04	$4.94	$4.98	$4.86	$4.87	$4.87	1,060,550
2019-12-03	$4.91	$4.95	$4.73	$4.91	$4.91	1,315,299
2019-12-02	$5.27	$5.27	$4.90	$4.96	$4.96	1,398,459
2019-11-29	$5.16	$5.28	$5.11	$5.25	$5.25	1,155,967
2019-11-27	$5.40	$5.44	$5.13	$5.16	$5.16	1,615,586
2019-11-26	$5.10	$5.40	$5.01	$5.37	$5.37	3,495,006
2019-11-25	$4.93	$5.16	$4.82	$5.16	$5.16	3,562,699
2019-11-22	$4.68	$4.90	$4.58	$4.88	$4.88	1,897,057
2019-11-21	$4.56	$4.70	$4.49	$4.65	$4.65	2,317,904
2019-11-20	$4.47	$4.56	$4.38	$4.55	$4.55	1,684,863
2019-11-19	$4.57	$4.57	$4.49	$4.49	$4.49	663,472
2019-11-18	$4.59	$4.65	$4.53	$4.54	$4.54	969,270
2019-11-15	$4.53	$4.65	$4.48	$4.62	$4.62	2,379,196
2019-11-14	$4.47	$4.51	$4.43	$4.50	$4.50	1,292,570
2019-11-13	$4.46	$4.52	$4.37	$4.49	$4.49	1,338,160
2019-11-12	$4.78	$4.78	$4.48	$4.53	$4.53	1,561,691
2019-11-11	$4.77	$4.88	$4.73	$4.77	$4.77	2,219,357
2019-11-08	$4.39	$5.42	$4.28	$4.78	$4.78	9,030,988
2019-11-07	$3.69	$3.72	$3.61	$3.65	$3.65	1,053,388
2019-11-06	$3.60	$3.70	$3.59	$3.66	$3.66	947,890
2019-11-05	$3.58	$3.67	$3.57	$3.62	$3.62	1,050,767
2019-11-04	$3.51	$3.61	$3.45	$3.58	$3.58	1,504,585
2019-11-01	$3.28	$3.50	$3.28	$3.45	$3.45	1,170,149
2019-10-31	$3.30	$3.35	$3.21	$3.28	$3.28	1,185,380
2019-10-30	$3.30	$3.34	$3.25	$3.31	$3.31	1,991,014
2019-10-29	$3.37	$3.37	$3.31	$3.31	$3.31	754,272
2019-10-28	$3.35	$3.40	$3.29	$3.37	$3.37	1,076,561
2019-10-25	$3.28	$3.40	$3.26	$3.33	$3.33	652,348
2019-10-24	$3.30	$3.32	$3.24	$3.28	$3.28	555,303
2019-10-23	$3.35	$3.35	$3.25	$3.30	$3.30	629,415
2019-10-22	$3.35	$3.38	$3.29	$3.34	$3.34	588,585
2019-10-21	$3.41	$3.49	$3.35	$3.36	$3.36	471,515
2019-10-18	$3.36	$3.41	$3.30	$3.40	$3.40	1,013,004
2019-10-17	$3.27	$3.52	$3.24	$3.39	$3.39	1,260,868
2019-10-16	$3.21	$3.31	$3.19	$3.25	$3.25	667,696
2019-10-15	$3.25	$3.33	$3.22	$3.23	$3.23	793,217
2019-10-14	$3.18	$3.31	$3.16	$3.26	$3.26	1,058,617
2019-10-11	$3.10	$3.28	$3.10	$3.20	$3.20	1,203,575
2019-10-10	$3.09	$3.22	$3.07	$3.09	$3.09	1,106,306
2019-10-09	$3.13	$3.16	$3.04	$3.10	$3.10	698,455
2019-10-08	$3.11	$3.17	$3.02	$3.11	$3.11	1,050,561
2019-10-07	$3.21	$3.28	$3.11	$3.13	$3.13	816,094
2019-10-04	$3.29	$3.31	$3.14	$3.22	$3.22	577,672
2019-10-03	$3.30	$3.33	$3.17	$3.28	$3.28	836,748
2019-10-02	$3.33	$3.38	$3.21	$3.32	$3.32	1,204,821
2019-10-01	$3.40	$3.45	$3.29	$3.36	$3.36	1,154,611
2019-09-30	$3.44	$3.51	$3.37	$3.40	$3.40	661,344
2019-09-27	$3.52	$3.58	$3.39	$3.45	$3.45	1,040,116
2019-09-26	$3.58	$3.62	$3.39	$3.52	$3.52	1,013,502
2019-09-25	$3.40	$3.62	$3.40	$3.56	$3.56	1,028,479
2019-09-24	$3.48	$3.55	$3.33	$3.39	$3.39	2,464,481
2019-09-23	$3.65	$3.65	$3.45	$3.46	$3.46	1,457,176
2019-09-20	$3.70	$3.78	$3.66	$3.66	$3.66	4,366,247
2019-09-19	$3.83	$3.83	$3.67	$3.68	$3.68	1,006,856
2019-09-18	$3.97	$4.03	$3.68	$3.77	$3.77	1,434,453
2019-09-17	$4.07	$4.12	$3.92	$3.95	$3.95	1,015,699
2019-09-16	$4.16	$4.24	$4.02	$4.07	$4.07	1,423,862
2019-09-13	$4.29	$4.38	$4.23	$4.33	$4.33	755,746
2019-09-12	$4.25	$4.28	$4.08	$4.26	$4.26	1,057,989
2019-09-11	$4.33	$4.44	$4.27	$4.31	$4.31	943,855
2019-09-10	$4.38	$4.45	$4.23	$4.28	$4.28	1,173,457
2019-09-09	$4.11	$4.41	$4.05	$4.37	$4.37	1,424,380
2019-09-06	$4.15	$4.22	$4.09	$4.10	$4.10	3,016,465
2019-09-05	$3.98	$4.19	$3.96	$4.12	$4.12	1,619,703
2019-09-04	$3.90	$3.95	$3.82	$3.93	$3.93	1,263,782
2019-09-03	$3.97	$3.98	$3.83	$3.87	$3.87	1,245,419
2019-08-30	$3.93	$3.99	$3.86	$3.96	$3.96	2,721,955
2019-08-29	$3.81	$3.93	$3.78	$3.90	$3.90	894,093
2019-08-28	$3.71	$3.83	$3.68	$3.78	$3.78	1,229,021
2019-08-27	$3.68	$3.85	$3.67	$3.72	$3.72	976,993
2019-08-26	$3.62	$3.72	$3.58	$3.66	$3.66	657,506
2019-08-23	$3.71	$3.75	$3.58	$3.60	$3.60	613,782
2019-08-22	$3.73	$3.75	$3.64	$3.71	$3.71	464,948
2019-08-21	$3.75	$3.77	$3.65	$3.73	$3.73	613,208
2019-08-20	$3.77	$3.82	$3.69	$3.72	$3.72	1,835,766
2019-08-19	$3.84	$3.84	$3.69	$3.75	$3.75	726,376
2019-08-16	$3.75	$3.84	$3.68	$3.81	$3.81	2,742,731
2019-08-15	$3.80	$3.83	$3.68	$3.74	$3.74	1,005,306
2019-08-14	$3.72	$3.83	$3.72	$3.79	$3.79	793,745
2019-08-13	$3.76	$3.98	$3.70	$3.85	$3.85	1,416,748
2019-08-12	$3.46	$4.08	$3.46	$3.78	$3.78	3,011,153
2019-08-09	$3.29	$3.66	$3.01	$3.52	$3.52	5,690,962
2019-08-08	$4.83	$4.89	$4.73	$4.82	$4.82	1,307,245
2019-08-07	$4.83	$4.87	$4.71	$4.78	$4.78	702,377
2019-08-06	$5.09	$5.19	$4.79	$4.88	$4.88	826,287
2019-08-05	$5.20	$5.24	$4.95	$5.07	$5.07	1,622,544
2019-08-02	$5.28	$5.34	$5.20	$5.33	$5.33	672,046
2019-08-01	$5.07	$5.32	$5.07	$5.30	$5.30	1,541,695
2019-07-31	$5.07	$5.14	$5.04	$5.08	$5.08	1,276,155
2019-07-30	$5.09	$5.23	$5.07	$5.07	$5.07	833,108
2019-07-29	$5.26	$5.30	$5.06	$5.13	$5.13	629,492
2019-07-26	$5.23	$5.35	$5.23	$5.27	$5.27	1,410,277
2019-07-25	$5.23	$5.30	$5.14	$5.17	$5.17	853,630
2019-07-24	$5.14	$5.23	$5.11	$5.22	$5.22	794,241
2019-07-23	$5.05	$5.18	$4.99	$5.16	$5.16	924,395
2019-07-22	$5.18	$5.21	$4.98	$5.06	$5.06	1,453,126
2019-07-19	$5.20	$5.29	$5.17	$5.17	$5.17	472,425
2019-07-18	$5.19	$5.22	$5.03	$5.20	$5.20	3,507,555
2019-07-17	$5.25	$5.29	$5.16	$5.19	$5.19	866,907
2019-07-16	$5.28	$5.36	$5.24	$5.25	$5.25	515,273
2019-07-15	$5.33	$5.36	$5.22	$5.27	$5.27	553,816
2019-07-12	$5.32	$5.39	$5.31	$5.34	$5.34	494,819
2019-07-11	$5.43	$5.45	$5.32	$5.34	$5.34	4,218,983
2019-07-10	$5.36	$5.59	$5.35	$5.44	$5.44	1,050,767
2019-07-09	$5.36	$5.40	$5.27	$5.35	$5.35	905,772
2019-07-08	$5.49	$5.51	$5.34	$5.37	$5.37	834,658
2019-07-05	$5.39	$5.55	$5.30	$5.49	$5.49	513,327
2019-07-03	$5.49	$5.53	$5.39	$5.42	$5.42	544,185
2019-07-02	$5.52	$5.59	$5.43	$5.48	$5.48	4,098,458
2019-07-01	$5.50	$5.54	$5.40	$5.51	$5.51	2,582,997
2019-06-28	$5.30	$5.49	$5.25	$5.46	$5.46	4,115,282
2019-06-27	$5.28	$5.29	$5.16	$5.21	$5.21	4,689,577
2019-06-26	$5.33	$5.35	$5.16	$5.25	$5.25	2,766,781
2019-06-25	$5.36	$5.38	$5.28	$5.29	$5.29	1,225,964
2019-06-24	$5.31	$5.36	$5.27	$5.36	$5.36	1,075,853
2019-06-21	$5.29	$5.33	$5.18	$5.31	$5.31	1,363,325
2019-06-20	$5.46	$5.49	$5.29	$5.32	$5.32	3,864,873
2019-06-19	$5.43	$5.49	$5.38	$5.41	$5.41	1,512,104
2019-06-18	$5.39	$5.49	$5.38	$5.42	$5.42	869,355
2019-06-17	$5.49	$5.57	$5.33	$5.34	$5.34	3,278,258
2019-06-14	$5.55	$5.65	$5.46	$5.49	$5.49	703,254
2019-06-13	$5.51	$5.66	$5.47	$5.54	$5.54	4,974,012
2019-06-12	$5.28	$5.55	$5.24	$5.50	$5.50	5,736,818
2019-06-11	$5.42	$5.45	$5.25	$5.26	$5.26	4,927,888
2019-06-10	$5.46	$5.59	$5.33	$5.40	$5.40	1,264,810
2019-06-07	$5.29	$5.57	$5.27	$5.45	$5.45	3,209,116
2019-06-06	$5.26	$5.31	$5.13	$5.26	$5.26	4,049,427
2019-06-05	$5.35	$5.42	$5.24	$5.29	$5.29	2,785,213
2019-06-04	$5.36	$5.38	$5.02	$5.31	$5.31	3,676,562
2019-06-03	$6.14	$6.21	$5.27	$5.30	$5.30	3,551,693
2019-05-31	$6.30	$6.52	$6.24	$6.52	$6.52	833,593
2019-05-30	$6.40	$6.43	$6.28	$6.38	$6.38	666,106
2019-05-29	$6.42	$6.49	$6.34	$6.41	$6.41	1,737,672
2019-05-28	$6.48	$6.54	$6.34	$6.42	$6.42	1,902,403
2019-05-24	$6.45	$6.56	$6.44	$6.45	$6.45	3,351,039
2019-05-23	$6.36	$6.42	$6.29	$6.40	$6.40	685,083
2019-05-22	$6.47	$6.47	$6.37	$6.40	$6.40	4,012,528
2019-05-21	$6.43	$6.51	$6.42	$6.47	$6.47	3,021,291
2019-05-20	$6.53	$6.54	$6.35	$6.40	$6.40	741,604
2019-05-17	$6.44	$6.64	$6.40	$6.60	$6.60	908,867
2019-05-16	$6.44	$6.56	$6.37	$6.46	$6.46	3,927,995
2019-05-15	$6.51	$6.60	$6.39	$6.49	$6.49	934,253
2019-05-14	$6.53	$6.72	$6.36	$6.62	$6.62	4,571,858
2019-05-13	$6.02	$6.67	$6.01	$6.53	$6.53	2,012,368
2019-05-10	$5.61	$6.40	$5.61	$6.16	$6.16	9,766,922
2019-05-09	$6.92	$7.24	$6.91	$7.21	$7.21	1,550,184
2019-05-08	$6.94	$7.07	$6.85	$6.96	$6.96	5,260,018
2019-05-07	$6.99	$7.11	$6.88	$6.96	$6.96	1,016,807
2019-05-06	$6.81	$7.04	$6.81	$7.03	$7.03	3,918,838
2019-05-03	$6.70	$7.04	$6.65	$6.99	$6.99	1,393,874
2019-05-02	$6.44	$6.69	$6.40	$6.65	$6.65	4,434,616
2019-05-01	$6.47	$6.58	$6.39	$6.44	$6.44	2,800,351
2019-04-30	$6.38	$6.45	$6.28	$6.44	$6.44	2,873,857
2019-04-29	$6.14	$6.44	$6.06	$6.40	$6.40	3,637,577
2019-04-26	$6.03	$6.24	$6.02	$6.14	$6.14	1,264,642
2019-04-25	$6.01	$6.24	$5.99	$6.04	$6.04	1,485,939
2019-04-24	$6.07	$6.11	$5.95	$6.02	$6.02	1,527,491
2019-04-23	$6.20	$6.23	$6.02	$6.07	$6.07	2,040,439
2019-04-22	$6.22	$6.30	$6.13	$6.20	$6.20	450,336
2019-04-18	$6.28	$6.36	$6.21	$6.25	$6.25	612,256
2019-04-17	$6.29	$6.41	$6.12	$6.30	$6.30	1,082,129
2019-04-16	$6.34	$6.46	$6.24	$6.28	$6.28	2,041,991
2019-04-15	$6.43	$6.47	$6.24	$6.33	$6.33	1,220,228
2019-04-12	$6.47	$6.56	$6.43	$6.44	$6.44	1,114,145
2019-04-11	$6.55	$6.55	$6.38	$6.43	$6.43	772,477
2019-04-10	$6.51	$6.61	$6.46	$6.53	$6.53	594,233
2019-04-09	$6.58	$6.61	$6.46	$6.50	$6.50	447,804
2019-04-08	$6.64	$6.64	$6.51	$6.61	$6.61	363,291
2019-04-05	$6.66	$6.73	$6.60	$6.66	$6.66	718,497
2019-04-04	$6.59	$6.70	$6.55	$6.63	$6.63	445,627
2019-04-03	$6.65	$6.73	$6.53	$6.58	$6.58	652,080
2019-04-02	$6.60	$6.69	$6.50	$6.60	$6.60	478,584
2019-04-01	$6.64	$6.73	$6.56	$6.61	$6.61	690,132
2019-03-29	$6.53	$6.71	$6.46	$6.64	$6.64	952,632
2019-03-28	$6.47	$6.55	$6.45	$6.47	$6.47	769,078
2019-03-27	$6.45	$6.56	$6.38	$6.46	$6.46	516,298
2019-03-26	$6.42	$6.57	$6.20	$6.41	$6.41	996,053
2019-03-25	$6.36	$6.44	$6.19	$6.39	$6.39	801,631
2019-03-22	$6.72	$6.81	$6.44	$6.52	$6.52	910,243
2019-03-21	$6.67	$6.86	$6.65	$6.77	$6.77	578,753
2019-03-20	$6.76	$6.80	$6.60	$6.71	$6.71	576,756
2019-03-19	$6.86	$6.90	$6.73	$6.76	$6.76	491,778
2019-03-18	$6.77	$7.05	$6.74	$6.84	$6.84	597,249
2019-03-15	$6.79	$6.96	$6.79	$6.93	$6.93	1,214,362
2019-03-14	$6.87	$6.89	$6.75	$6.79	$6.79	680,090
2019-03-13	$7.09	$7.09	$6.86	$6.89	$6.89	646,481
2019-03-12	$7.07	$7.20	$7.00	$7.08	$7.08	395,569
2019-03-11	$7.00	$7.06	$6.91	$7.06	$7.06	531,274
2019-03-08	$6.91	$7.02	$6.86	$6.98	$6.98	565,903
2019-03-07	$7.09	$7.15	$6.95	$7.00	$7.00	720,267
2019-03-06	$7.28	$7.28	$7.08	$7.11	$7.11	654,239
2019-03-05	$7.31	$7.41	$7.26	$7.29	$7.29	706,887
2019-03-04	$7.39	$7.45	$7.24	$7.35	$7.35	846,398
2019-03-01	$7.30	$7.45	$7.23	$7.36	$7.36	1,170,810
2019-02-28	$7.35	$7.38	$7.16	$7.24	$7.24	968,514
2019-02-27	$7.48	$7.56	$7.35	$7.36	$7.36	1,000,990
2019-02-26	$7.58	$7.61	$7.37	$7.51	$7.51	2,363,218
2019-02-25	$7.77	$7.84	$7.59	$7.60	$7.60	1,365,109
2019-02-22	$7.60	$7.85	$7.54	$7.70	$7.70	1,815,576
2019-02-21	$8.10	$8.22	$7.55	$7.58	$7.58	1,352,999
2019-02-20	$7.69	$8.21	$7.61	$8.10	$8.10	3,295,395
2019-02-19	$7.84	$7.91	$7.38	$7.67	$7.67	3,724,185
2019-02-15	$8.35	$8.46	$7.69	$7.70	$7.70	8,474,531
2019-02-14	$10.06	$10.39	$9.97	$10.24	$10.24	1,359,888
2019-02-13	$10.05	$10.15	$9.97	$10.06	$10.06	591,321
2019-02-12	$9.96	$10.15	$9.95	$10.09	$10.09	852,360
2019-02-11	$9.93	$10.05	$9.84	$9.88	$9.88	297,177
2019-02-08	$9.76	$9.93	$9.76	$9.90	$9.90	379,442
2019-02-07	$9.99	$9.99	$9.73	$9.86	$9.86	477,920
2019-02-06	$9.95	$10.13	$9.90	$10.08	$10.08	441,983
2019-02-05	$9.75	$9.99	$9.67	$9.98	$9.98	657,471
2019-02-04	$9.53	$9.77	$9.53	$9.75	$9.75	464,466
2019-02-01	$9.38	$9.61	$9.35	$9.54	$9.54	688,342
2019-01-31	$9.26	$9.41	$9.24	$9.38	$9.38	819,977
2019-01-30	$9.37	$9.41	$9.06	$9.25	$9.25	587,025
2019-01-29	$9.36	$9.50	$9.28	$9.29	$9.29	395,620
2019-01-28	$9.33	$9.55	$9.27	$9.35	$9.35	666,513
2019-01-25	$9.29	$9.50	$9.20	$9.40	$9.40	1,168,646
2019-01-24	$9.26	$9.44	$9.20	$9.28	$9.28	486,224
2019-01-23	$9.45	$9.66	$9.22	$9.28	$9.28	377,600
2019-01-22	$9.59	$9.71	$9.36	$9.40	$9.40	591,561
2019-01-18	$9.52	$9.90	$9.47	$9.64	$9.64	775,195
2019-01-17	$9.43	$9.62	$9.41	$9.56	$9.56	355,801
2019-01-16	$9.52	$9.64	$9.39	$9.45	$9.45	379,266
2019-01-15	$9.46	$9.69	$9.41	$9.53	$9.53	345,477
2019-01-14	$9.46	$9.52	$9.33	$9.42	$9.42	342,438
2019-01-11	$9.56	$9.72	$9.45	$9.55	$9.55	288,898
2019-01-10	$9.53	$9.63	$9.36	$9.63	$9.63	278,081
2019-01-09	$9.66	$9.86	$9.52	$9.58	$9.58	283,710
2019-01-08	$9.34	$9.51	$9.25	$9.50	$9.50	394,454
2019-01-07	$9.21	$9.36	$9.15	$9.26	$9.26	658,671
2019-01-04	$9.08	$9.28	$8.86	$9.18	$9.18	1,029,254
2019-01-03	$9.12	$9.24	$8.99	$9.02	$9.02	289,591
2019-01-02	$8.91	$9.28	$8.80	$9.22	$9.22	494,929
2018-12-31	$9.32	$9.34	$8.97	$9.06	$9.06	1,188,392
2018-12-28	$9.11	$9.42	$9.06	$9.27	$9.27	441,778
2018-12-27	$8.83	$9.09	$8.66	$9.08	$9.08	377,686
2018-12-26	$8.45	$8.99	$8.21	$8.96	$8.96	500,889
2018-12-24	$8.18	$8.41	$8.03	$8.41	$8.41	425,485
2018-12-21	$8.48	$8.66	$8.14	$8.27	$8.27	1,767,946
2018-12-20	$9.18	$9.27	$8.88	$9.05	$9.05	452,672
2018-12-19	$9.37	$9.59	$9.13	$9.21	$9.21	478,268
2018-12-18	$9.55	$9.83	$9.33	$9.34	$9.34	673,710
2018-12-17	$9.71	$9.79	$9.32	$9.49	$9.49	1,740,382
2018-12-14	$9.75	$10.03	$9.61	$9.80	$9.80	317,128
2018-12-13	$10.06	$10.28	$9.80	$9.81	$9.81	610,289
2018-12-12	$9.86	$10.20	$9.83	$10.06	$10.06	411,170
2018-12-11	$9.89	$9.99	$9.46	$9.78	$9.78	271,304
2018-12-10	$9.79	$9.97	$9.64	$9.76	$9.76	505,397
2018-12-07	$10.25	$10.42	$9.49	$9.74	$9.74	700,462
2018-12-06	$9.66	$10.33	$9.66	$10.24	$10.24	787,149
2018-12-04	$10.12	$10.20	$9.79	$9.83	$9.83	664,877
2018-12-03	$10.50	$10.65	$10.12	$10.13	$10.13	659,769
2018-11-30	$10.52	$10.60	$10.41	$10.41	$10.41	933,217
2018-11-29	$10.67	$10.89	$10.51	$10.59	$10.59	289,381
2018-11-28	$10.58	$10.71	$10.45	$10.70	$10.70	653,076
2018-11-27	$10.65	$10.66	$10.46	$10.57	$10.57	306,886
2018-11-26	$10.34	$10.67	$10.34	$10.65	$10.65	491,323
2018-11-23	$10.16	$10.45	$10.15	$10.21	$10.21	211,404
2018-11-21	$10.30	$10.37	$10.11	$10.20	$10.20	456,564
2018-11-20	$10.10	$10.38	$10.06	$10.20	$10.20	420,130
2018-11-19	$10.61	$10.72	$10.22	$10.28	$10.28	525,420
2018-11-16	$10.50	$10.72	$10.23	$10.70	$10.70	459,510
2018-11-15	$10.36	$10.62	$10.14	$10.62	$10.62	483,275
2018-11-14	$10.43	$10.72	$10.36	$10.40	$10.40	711,879
2018-11-13	$10.13	$10.62	$10.06	$10.28	$10.28	634,208
2018-11-12	$10.04	$10.29	$9.87	$10.07	$10.07	535,673
2018-11-09	$9.89	$10.13	$9.51	$10.05	$10.05	991,504
2018-11-08	$9.35	$10.42	$9.35	$10.03	$10.03	1,547,418
2018-11-07	$10.00	$10.12	$9.27	$9.46	$9.46	3,055,400
2018-11-06	$11.35	$11.67	$11.26	$11.48	$11.48	1,213,282
2018-11-05	$11.59	$11.61	$11.08	$11.37	$11.37	881,284
2018-11-02	$11.73	$11.77	$11.45	$11.58	$11.58	584,683
2018-11-01	$11.49	$11.75	$11.26	$11.70	$11.70	627,764
2018-10-31	$11.39	$11.46	$11.23	$11.38	$11.38	666,273
2018-10-30	$10.98	$11.22	$10.79	$11.20	$11.20	450,378
2018-10-29	$11.21	$11.30	$10.77	$11.00	$11.00	469,461
2018-10-26	$11.01	$11.27	$10.66	$11.11	$11.11	508,724
2018-10-25	$11.07	$11.34	$10.95	$11.20	$11.20	604,304
2018-10-24	$11.40	$11.51	$10.94	$10.96	$10.96	710,918
2018-10-23	$11.23	$11.44	$10.95	$11.38	$11.38	474,824
2018-10-22	$11.54	$11.69	$11.36	$11.42	$11.42	450,301
2018-10-19	$11.82	$11.94	$11.41	$11.49	$11.49	583,158
2018-10-18	$12.10	$12.12	$11.80	$11.82	$11.82	340,871
2018-10-17	$12.16	$12.26	$11.96	$12.13	$12.13	515,006
2018-10-16	$12.05	$12.40	$11.93	$12.24	$12.24	765,025
2018-10-15	$11.98	$12.07	$11.78	$11.94	$11.94	749,356
2018-10-12	$12.23	$12.39	$11.74	$11.97	$11.97	849,941
2018-10-11	$12.48	$12.65	$11.94	$11.99	$11.99	994,586
2018-10-10	$13.22	$13.22	$12.49	$12.57	$12.57	667,709
2018-10-09	$13.21	$13.43	$13.15	$13.33	$13.33	506,665
2018-10-08	$13.23	$13.51	$13.16	$13.27	$13.27	350,965
2018-10-05	$13.30	$13.45	$12.98	$13.29	$13.29	495,960
2018-10-04	$13.52	$13.58	$13.20	$13.25	$13.25	488,063
2018-10-03	$13.33	$13.64	$13.24	$13.56	$13.56	473,107
2018-10-02	$13.77	$14.07	$13.26	$13.32	$13.32	488,178
2018-10-01	$14.16	$14.19	$13.75	$13.84	$13.84	556,112
2018-09-28	$14.11	$14.24	$13.86	$14.10	$14.10	435,937
2018-09-27	$14.12	$14.20	$13.86	$14.14	$14.14	499,267
2018-09-26	$14.19	$14.26	$14.03	$14.04	$14.04	546,984
2018-09-25	$14.01	$14.45	$13.95	$14.16	$14.16	787,646
2018-09-24	$13.96	$14.11	$13.75	$13.95	$13.95	507,119
2018-09-21	$13.92	$14.55	$13.82	$13.98	$13.98	1,160,364
2018-09-20	$13.52	$13.93	$13.46	$13.92	$13.92	491,770
2018-09-19	$13.46	$13.54	$13.21	$13.53	$13.53	449,010
2018-09-18	$13.09	$13.64	$13.09	$13.49	$13.49	361,468
2018-09-17	$13.52	$13.54	$13.13	$13.38	$13.38	572,233
2018-09-14	$13.48	$13.83	$13.48	$13.52	$13.52	616,303
2018-09-13	$13.38	$13.58	$13.25	$13.57	$13.57	586,192
2018-09-12	$13.11	$13.33	$12.88	$13.29	$13.29	430,155
2018-09-11	$13.02	$13.32	$13.02	$13.14	$13.14	459,053
2018-09-10	$12.90	$13.11	$12.06	$13.07	$13.07	608,900
2018-09-07	$12.77	$12.94	$12.54	$12.84	$12.84	373,497
2018-09-06	$12.78	$12.84	$12.60	$12.79	$12.79	569,226
2018-09-05	$12.75	$12.94	$12.63	$12.82	$12.82	707,354
2018-09-04	$12.89	$12.91	$12.59	$12.79	$12.79	1,033,646
2018-08-31	$12.73	$12.89	$12.69	$12.86	$12.86	976,062
2018-08-30	$12.74	$12.91	$12.66	$12.80	$12.80	428,002
2018-08-29	$11.74	$12.75	$11.74	$12.73	$12.73	997,786
2018-08-28	$12.51	$12.56	$12.28	$12.35	$12.35	685,563
2018-08-27	$12.53	$12.55	$12.41	$12.51	$12.51	556,189
2018-08-24	$12.38	$12.51	$12.32	$12.45	$12.45	498,381
2018-08-23	$12.50	$12.56	$12.35	$12.38	$12.38	595,258
2018-08-22	$12.42	$12.64	$12.32	$12.49	$12.49	411,270
2018-08-21	$12.61	$12.66	$12.42	$12.49	$12.49	567,507
2018-08-20	$12.66	$12.77	$12.54	$12.54	$12.54	382,743
2018-08-17	$12.27	$12.68	$12.26	$12.65	$12.65	1,151,946
2018-08-16	$12.38	$12.49	$12.31	$12.46	$12.46	670,501
2018-08-15	$12.35	$12.45	$12.12	$12.39	$12.39	1,462,750
2018-08-14	$12.44	$12.75	$12.31	$12.47	$12.47	889,954
2018-08-13	$12.97	$12.99	$11.87	$12.49	$12.49	2,824,575
2018-08-10	$11.78	$13.64	$11.55	$12.79	$12.79	7,004,710
2018-08-09	$11.32	$11.66	$11.16	$11.38	$11.38	2,751,099
2018-08-08	$11.62	$11.66	$11.23	$11.32	$11.32	898,778
2018-08-07	$11.56	$11.65	$11.44	$11.63	$11.63	410,034
2018-08-06	$11.45	$11.61	$11.40	$11.54	$11.54	340,147
2018-08-03	$11.52	$11.60	$11.38	$11.46	$11.46	495,922
2018-08-02	$11.16	$11.61	$11.07	$11.49	$11.49	643,763
2018-08-01	$11.08	$11.36	$10.97	$11.25	$11.25	828,443
2018-07-31	$10.87	$11.15	$10.71	$11.12	$11.12	670,097
2018-07-30	$11.01	$11.10	$10.83	$10.87	$10.87	355,687
2018-07-27	$11.56	$11.58	$10.97	$11.07	$11.07	825,898
2018-07-26	$11.55	$11.79	$11.52	$11.55	$11.55	535,952
2018-07-25	$11.34	$11.59	$11.09	$11.57	$11.57	444,020
2018-07-24	$11.44	$11.55	$11.16	$11.32	$11.32	593,382
2018-07-23	$11.30	$11.39	$11.18	$11.36	$11.36	531,188
2018-07-20	$11.30	$11.46	$11.27	$11.34	$11.34	330,548
2018-07-19	$11.24	$11.48	$11.23	$11.35	$11.35	424,571
2018-07-18	$11.45	$11.54	$11.23	$11.30	$11.30	538,039
2018-07-17	$11.38	$11.66	$11.38	$11.48	$11.48	489,825
2018-07-16	$11.61	$11.68	$11.28	$11.45	$11.45	711,110
2018-07-13	$11.44	$11.79	$11.32	$11.54	$11.54	1,952,863
2018-07-12	$10.99	$11.43	$10.87	$11.41	$11.41	811,677
2018-07-11	$10.54	$10.95	$10.52	$10.90	$10.90	883,188
2018-07-10	$10.75	$10.84	$10.56	$10.60	$10.60	341,858
2018-07-09	$10.92	$11.00	$10.70	$10.75	$10.75	717,149
2018-07-06	$11.06	$11.17	$10.75	$10.87	$10.87	1,159,835
2018-07-05	$10.56	$11.04	$10.49	$11.00	$11.00	2,075,977
2018-07-03	$10.49	$10.64	$10.40	$10.51	$10.51	796,298
2018-07-02	$10.00	$10.42	$9.87	$10.42	$10.42	1,361,281
2018-06-29	$10.12	$10.12	$9.88	$10.09	$10.09	1,188,264
2018-06-28	$10.12	$10.15	$9.93	$10.08	$10.08	862,400
2018-06-27	$10.40	$10.45	$10.15	$10.15	$10.15	591,013
2018-06-26	$10.45	$10.51	$10.24	$10.34	$10.34	1,441,590
2018-06-25	$10.42	$10.52	$10.31	$10.41	$10.41	1,000,131
2018-06-22	$10.55	$10.58	$10.28	$10.50	$10.50	4,226,358
2018-06-21	$10.72	$10.78	$10.45	$10.52	$10.52	1,038,907
2018-06-20	$10.60	$10.82	$8.96	$10.70	$10.70	1,387,891
2018-06-19	$10.75	$10.75	$10.49	$10.53	$10.53	2,557,523
2018-06-18	$10.73	$10.90	$10.70	$10.79	$10.79	782,402
2018-06-15	$10.62	$10.77	$10.43	$10.77	$10.77	1,654,711
2018-06-14	$10.71	$10.86	$10.45	$10.64	$10.64	1,916,325
2018-06-13	$10.75	$10.86	$10.57	$10.69	$10.69	1,001,849
2018-06-12	$10.52	$10.75	$10.50	$10.73	$10.73	2,183,849
2018-06-11	$10.30	$10.54	$10.16	$10.51	$10.51	1,458,653
2018-06-08	$10.05	$10.43	$9.90	$10.27	$10.27	2,451,742
2018-06-07	$9.15	$10.12	$9.11	$10.10	$10.10	3,178,873
2018-06-06	$9.77	$9.88	$9.54	$9.87	$9.87	1,288,985
2018-06-05	$9.86	$9.95	$9.66	$9.69	$9.69	938,405
2018-06-04	$9.85	$9.96	$9.70	$9.87	$9.87	1,098,504
2018-06-01	$9.86	$10.04	$9.80	$9.85	$9.85	1,680,071
2018-05-31	$9.94	$9.96	$9.66	$9.81	$9.81	2,415,514
2018-05-30	$9.57	$9.92	$9.45	$9.89	$9.89	2,532,433
2018-05-29	$9.55	$9.67	$9.33	$9.53	$9.53	1,094,254
2018-05-25	$9.74	$9.78	$9.56	$9.62	$9.62	704,804
2018-05-24	$9.60	$9.76	$9.46	$9.74	$9.74	997,644
2018-05-23	$9.08	$9.74	$9.08	$9.59	$9.59	2,047,400
2018-05-22	$9.32	$9.43	$9.10	$9.11	$9.11	1,405,680
2018-05-21	$9.49	$9.56	$9.30	$9.33	$9.33	850,582
2018-05-18	$9.09	$9.75	$9.09	$9.45	$9.45	1,882,459
2018-05-17	$8.96	$9.07	$8.75	$9.04	$9.04	1,899,134
2018-05-16	$9.47	$9.56	$8.91	$9.01	$9.01	3,674,298
2018-05-15	$9.42	$9.48	$9.25	$9.43	$9.43	981,457
2018-05-14	$9.64	$9.77	$9.49	$9.49	$9.49	786,451
2018-05-11	$9.65	$9.79	$9.48	$9.59	$9.59	1,308,427
2018-05-10	$9.37	$10.00	$9.36	$9.60	$9.60	1,391,656
2018-05-09	$9.21	$9.60	$9.00	$9.42	$9.42	3,014,832
2018-05-08	$10.36	$10.55	$10.26	$10.40	$10.40	1,769,331
2018-05-07	$10.21	$10.49	$10.09	$10.35	$10.35	965,559
2018-05-04	$9.98	$10.25	$9.91	$10.15	$10.15	996,059
2018-05-03	$9.84	$10.10	$9.83	$9.99	$9.99	1,040,461
2018-05-02	$9.92	$10.01	$9.79	$9.88	$9.88	761,126
2018-05-01	$9.88	$9.97	$9.74	$9.95	$9.95	7,172,643
2018-04-30	$9.87	$9.96	$9.73	$9.90	$9.90	884,042
2018-04-27	$9.87	$9.99	$9.68	$9.87	$9.87	1,411,822
2018-04-26	$9.66	$9.90	$9.48	$9.85	$9.85	1,553,704
2018-04-25	$9.58	$9.71	$9.46	$9.64	$9.64	952,545
2018-04-24	$9.62	$9.76	$9.48	$9.60	$9.60	510,101
2018-04-23	$9.65	$9.71	$9.52	$9.61	$9.61	440,761
2018-04-20	$9.61	$9.78	$9.60	$9.64	$9.64	580,578
2018-04-19	$9.83	$9.86	$9.55	$9.67	$9.67	784,052
2018-04-18	$9.80	$9.90	$9.62	$9.85	$9.85	835,431
2018-04-17	$9.62	$9.78	$9.54	$9.75	$9.75	892,806
2018-04-16	$9.37	$9.53	$9.22	$9.50	$9.50	652,121
2018-04-13	$9.41	$9.45	$9.19	$9.28	$9.28	505,757
2018-04-12	$9.34	$9.46	$9.28	$9.37	$9.37	493,311
2018-04-11	$9.17	$9.33	$9.10	$9.31	$9.31	573,298
2018-04-10	$9.37	$9.40	$9.17	$9.19	$9.19	1,053,602
2018-04-09	$9.31	$9.45	$9.23	$9.24	$9.24	652,510
2018-04-06	$9.31	$9.52	$9.25	$9.28	$9.28	916,068
2018-04-05	$9.56	$9.64	$9.28	$9.33	$9.33	1,389,784
2018-04-04	$9.23	$9.56	$9.14	$9.52	$9.52	2,090,239
2018-04-03	$9.29	$9.41	$9.11	$9.40	$9.40	1,349,298
2018-04-02	$9.42	$9.57	$9.20	$9.24	$9.24	1,326,465
2018-03-29	$9.25	$9.46	$9.12	$9.46	$9.46	1,388,539
2018-03-28	$8.98	$9.32	$8.88	$9.18	$9.18	1,918,668
2018-03-27	$9.30	$9.48	$8.97	$9.02	$9.02	1,974,674
2018-03-26	$9.44	$9.61	$8.98	$9.26	$9.26	4,162,437
2018-03-23	$9.76	$9.85	$9.31	$9.32	$9.32	1,746,758
2018-03-22	$9.55	$9.95	$9.50	$9.80	$9.80	3,035,218
2018-03-21	$9.95	$10.06	$9.78	$9.93	$9.93	1,605,241
2018-03-20	$10.14	$10.22	$9.63	$9.94	$9.94	3,631,713
2018-03-19	$10.71	$10.71	$10.06	$10.19	$10.19	2,205,230
2018-03-16	$10.80	$10.86	$10.66	$10.80	$10.80	1,357,799
2018-03-15	$10.85	$10.94	$10.65	$10.79	$10.79	1,625,829
2018-03-14	$11.00	$11.11	$10.79	$10.86	$10.86	1,280,259
2018-03-13	$11.02	$11.20	$10.91	$10.99	$10.99	1,191,560
2018-03-12	$11.15	$11.18	$10.97	$11.03	$11.03	916,177
2018-03-09	$11.16	$11.21	$11.00	$11.10	$11.10	1,323,695
2018-03-08	$10.69	$11.18	$10.69	$11.09	$11.09	2,486,764
2018-03-07	$10.63	$10.89	$10.58	$10.70	$10.70	1,583,564
2018-03-06	$10.90	$10.93	$10.56	$10.67	$10.67	3,419,287
2018-03-05	$10.84	$11.09	$10.76	$10.88	$10.88	1,916,717
2018-03-02	$10.90	$10.97	$10.64	$10.94	$10.94	3,339,363
2018-03-01	$11.06	$11.20	$10.90	$10.94	$10.94	2,595,451
2018-02-28	$11.19	$11.21	$10.97	$11.09	$11.09	1,870,845
2018-02-27	$11.41	$11.44	$11.09	$11.10	$11.10	1,931,086
2018-02-26	$11.68	$11.68	$11.28	$11.48	$11.48	1,489,481
2018-02-23	$11.40	$11.78	$11.26	$11.38	$11.38	4,967,910
2018-02-22	$11.17	$11.59	$11.12	$11.34	$11.34	1,156,663
2018-02-21	$11.70	$11.84	$11.06	$11.08	$11.08	3,366,291
2018-02-20	$11.19	$12.07	$11.11	$11.71	$11.71	2,742,446
2018-02-16	$11.36	$11.39	$10.85	$11.18	$11.18	8,451,398
2018-02-15	$11.28	$12.09	$11.23	$11.91	$11.91	3,710,868
2018-02-14	$10.97	$11.36	$10.90	$11.25	$11.25	3,556,483
2018-02-13	$11.00	$11.19	$10.90	$10.98	$10.98	1,262,286
2018-02-12	$11.06	$11.17	$10.90	$11.09	$11.09	1,852,853
2018-02-09	$11.17	$11.33	$10.93	$10.99	$10.99	1,924,641
2018-02-08	$11.25	$11.30	$11.01	$11.06	$11.06	1,082,129
2018-02-07	$10.94	$11.17	$10.94	$11.16	$11.16	1,070,151
2018-02-06	$10.77	$11.03	$10.77	$11.02	$11.02	1,721,188
2018-02-05	$11.12	$11.40	$10.97	$10.98	$10.98	1,769,251
2018-02-02	$10.98	$11.46	$10.71	$11.25	$11.25	2,431,786
2018-02-01	$11.68	$11.90	$11.50	$11.75	$11.75	993,018
2018-01-31	$11.95	$12.00	$11.76	$11.79	$11.79	469,799
2018-01-30	$11.96	$12.08	$11.84	$11.88	$11.88	814,285
2018-01-29	$12.20	$12.34	$11.92	$12.07	$12.07	1,842,341
2018-01-26	$12.11	$12.37	$12.09	$12.27	$12.27	2,459,703
2018-01-25	$12.43	$12.50	$12.03	$12.07	$12.07	1,123,251
2018-01-24	$12.02	$12.64	$11.95	$12.28	$12.28	2,568,669
2018-01-23	$11.71	$11.95	$11.70	$11.91	$11.91	1,438,411
2018-01-22	$11.62	$11.95	$11.44	$11.77	$11.77	1,109,477
2018-01-19	$11.77	$11.81	$11.49	$11.70	$11.70	837,270
2018-01-18	$11.85	$12.15	$11.69	$11.71	$11.71	1,624,756
2018-01-17	$11.89	$11.92	$11.79	$11.90	$11.90	407,730
2018-01-16	$11.78	$12.01	$11.69	$11.81	$11.81	998,982
2018-01-12	$12.23	$12.23	$11.58	$11.74	$11.74	1,672,823
2018-01-11	$11.72	$12.20	$11.66	$12.18	$12.18	1,401,519
2018-01-10	$11.63	$11.74	$11.54	$11.65	$11.65	1,530,806
2018-01-09	$11.50	$11.71	$11.37	$11.68	$11.68	1,012,921
2018-01-08	$11.68	$11.71	$11.44	$11.52	$11.52	733,784
2018-01-05	$11.66	$11.83	$11.59	$11.72	$11.72	780,468
2018-01-04	$11.47	$11.64	$11.38	$11.60	$11.60	634,644
2018-01-03	$11.38	$11.47	$11.29	$11.39	$11.39	1,275,465
2018-01-02	$11.29	$11.49	$11.20	$11.38	$11.38	962,130
2017-12-29	$11.01	$11.26	$10.93	$11.20	$11.20	871,016
2017-12-28	$10.99	$11.07	$10.77	$10.97	$10.97	704,484
2017-12-27	$11.10	$11.18	$10.76	$10.95	$10.95	1,015,677
2017-12-26	$11.20	$11.27	$11.06	$11.10	$11.10	580,342
2017-12-22	$11.27	$11.46	$11.19	$11.28	$11.28	991,362
2017-12-21	$11.53	$11.54	$11.27	$11.34	$11.34	1,188,320
2017-12-20	$11.48	$11.65	$11.25	$11.44	$11.44	6,381,933
2017-12-19	$11.48	$11.64	$11.32	$11.34	$11.34	954,550
2017-12-18	$11.28	$11.47	$11.17	$11.47	$11.47	1,064,141
2017-12-15	$11.18	$11.32	$10.95	$11.15	$11.15	5,788,149
2017-12-14	$11.31	$11.33	$11.07	$11.12	$11.12	1,771,068
2017-12-13	$11.04	$11.48	$11.02	$11.35	$11.35	1,434,193
2017-12-12	$11.05	$11.21	$10.91	$11.00	$11.00	1,136,590
2017-12-11	$11.56	$11.56	$10.94	$11.05	$11.05	2,814,110
2017-12-08	$11.90	$12.06	$11.65	$11.73	$11.73	487,485
2017-12-07	$11.30	$11.81	$11.24	$11.79	$11.79	571,247
2017-12-06	$11.25	$11.51	$11.19	$11.31	$11.31	964,503
2017-12-05	$11.49	$11.57	$11.19	$11.29	$11.29	1,453,472
2017-12-04	$12.19	$12.19	$11.40	$11.51	$11.51	1,302,719
2017-12-01	$12.20	$12.22	$11.79	$12.07	$12.07	1,125,133
2017-11-30	$12.30	$12.30	$12.07	$12.19	$12.19	1,141,276
2017-11-29	$12.14	$12.32	$11.94	$12.18	$12.18	1,121,052
2017-11-28	$11.90	$12.12	$11.82	$12.07	$12.07	1,691,017
2017-11-27	$11.72	$11.90	$11.69	$11.85	$11.85	2,254,548
2017-11-24	$11.75	$11.92	$11.68	$11.74	$11.74	368,898
2017-11-22	$11.78	$11.87	$11.54	$11.69	$11.69	1,153,119
2017-11-21	$11.46	$11.88	$11.42	$11.74	$11.74	1,394,457
2017-11-20	$11.11	$11.32	$11.11	$11.29	$11.29	995,445
2017-11-17	$11.34	$11.44	$11.10	$11.15	$11.15	913,815
2017-11-16	$11.32	$11.50	$11.18	$11.33	$11.33	1,996,653
2017-11-15	$11.01	$11.38	$11.01	$11.30	$11.30	1,526,528
2017-11-14	$10.95	$11.33	$10.91	$11.11	$11.11	1,422,245
2017-11-13	$11.14	$11.18	$10.95	$10.98	$10.98	900,306
2017-11-10	$10.90	$11.32	$10.90	$11.22	$11.22	1,429,953
2017-11-09	$10.31	$10.99	$10.16	$10.92	$10.92	2,042,341
2017-11-08	$10.52	$10.84	$10.38	$10.39	$10.39	4,867,238
2017-11-07	$11.40	$11.89	$10.45	$10.58	$10.58	18,236,247
2017-11-06	$16.10	$16.42	$15.94	$16.34	$16.34	2,048,676
2017-11-03	$16.27	$16.43	$16.09	$16.09	$16.09	1,361,921
2017-11-02	$16.15	$16.45	$15.93	$16.28	$16.28	924,245
2017-11-01	$16.21	$16.24	$15.84	$16.09	$16.09	1,153,080
2017-10-31	$16.00	$16.20	$15.84	$16.18	$16.18	1,027,387
2017-10-30	$15.43	$16.12	$15.30	$16.11	$16.11	2,188,176
2017-10-27	$15.36	$15.73	$15.24	$15.73	$15.73	907,516
2017-10-26	$14.69	$15.36	$14.48	$15.32	$15.32	2,150,422
2017-10-25	$15.50	$15.53	$14.85	$14.98	$14.98	1,635,427
2017-10-24	$15.52	$15.69	$15.24	$15.52	$15.52	888,155
2017-10-23	$16.02	$16.03	$15.20	$15.32	$15.32	1,019,144
2017-10-20	$15.82	$16.19	$15.63	$16.00	$16.00	1,053,750
2017-10-19	$15.59	$15.80	$15.51	$15.69	$15.69	777,384
2017-10-18	$15.20	$15.87	$15.20	$15.71	$15.71	1,218,355
2017-10-17	$15.06	$15.27	$14.96	$15.07	$15.07	939,985
2017-10-16	$15.50	$15.62	$15.05	$15.15	$15.15	1,678,447
2017-10-13	$15.55	$15.73	$15.33	$15.35	$15.35	745,267
2017-10-12	$15.21	$15.63	$15.13	$15.48	$15.48	1,599,723
2017-10-11	$15.42	$15.55	$15.23	$15.27	$15.27	1,323,534
2017-10-10	$16.14	$16.18	$15.07	$15.34	$15.34	2,662,321
2017-10-09	$16.11	$16.33	$15.97	$16.01	$16.01	1,290,869
2017-10-06	$16.20	$16.38	$15.88	$16.11	$16.11	2,478,819
2017-10-05	$16.06	$16.36	$15.66	$16.27	$16.27	1,660,032
2017-10-04	$15.93	$16.10	$15.80	$16.05	$16.05	1,180,699
2017-10-03	$15.87	$16.05	$15.75	$15.96	$15.96	726,699
2017-10-02	$16.27	$16.27	$15.60	$15.82	$15.82	1,659,282
2017-09-29	$14.93	$15.87	$14.88	$15.79	$15.79	2,537,983
2017-09-28	$14.69	$15.15	$14.45	$15.04	$15.04	1,839,866
2017-09-27	$14.89	$15.03	$14.61	$14.71	$14.71	1,648,600
2017-09-26	$15.23	$15.49	$14.70	$14.75	$14.75	3,200,380
2017-09-25	$15.34	$15.48	$15.04	$15.12	$15.12	1,268,477
2017-09-22	$15.77	$15.86	$15.38	$15.41	$15.41	2,435,262
2017-09-21	$16.28	$16.34	$15.82	$15.86	$15.86	1,323,650
2017-09-20	$16.62	$16.66	$16.33	$16.35	$16.35	583,717
2017-09-19	$16.54	$16.74	$16.37	$16.63	$16.63	506,032
2017-09-18	$16.83	$16.83	$16.43	$16.54	$16.54	939,954
2017-09-15	$17.07	$17.13	$16.67	$16.72	$16.72	1,950,939
2017-09-14	$17.06	$17.11	$16.92	$17.04	$17.04	498,526
2017-09-13	$16.80	$17.09	$16.73	$17.04	$17.04	1,781,446
2017-09-12	$16.89	$17.08	$16.65	$16.69	$16.69	928,150
2017-09-11	$17.01	$17.18	$16.84	$16.95	$16.95	637,997
2017-09-08	$16.93	$17.03	$16.71	$16.81	$16.81	558,529
2017-09-07	$17.05	$17.24	$16.89	$16.95	$16.95	1,224,617
2017-09-06	$17.00	$17.15	$16.84	$16.98	$16.98	1,113,799
2017-09-05	$16.85	$17.05	$16.76	$16.96	$16.96	979,421
2017-09-01	$16.96	$17.22	$16.73	$16.94	$16.94	771,288
2017-08-31	$16.77	$17.00	$16.77	$16.95	$16.95	805,250
2017-08-30	$16.73	$16.88	$16.58	$16.68	$16.68	689,200
2017-08-29	$16.31	$16.88	$16.31	$16.74	$16.74	479,614
2017-08-28	$16.42	$16.70	$16.32	$16.55	$16.55	755,502
2017-08-25	$16.52	$16.57	$16.25	$16.31	$16.31	471,465
2017-08-24	$16.45	$16.80	$16.33	$16.48	$16.48	547,920
2017-08-23	$16.57	$16.59	$16.29	$16.34	$16.34	824,605
2017-08-22	$16.56	$16.99	$16.52	$16.67	$16.67	1,280,264
2017-08-21	$16.65	$16.83	$16.34	$16.55	$16.55	994,290
2017-08-18	$16.25	$16.75	$16.13	$16.67	$16.67	829,530
2017-08-17	$16.55	$16.80	$16.34	$16.35	$16.35	941,377
2017-08-16	$16.62	$16.88	$16.55	$16.62	$16.62	1,060,129
2017-08-15	$16.07	$16.60	$15.99	$16.47	$16.47	1,506,910
2017-08-14	$16.13	$16.27	$16.00	$16.04	$16.04	1,236,183
2017-08-11	$15.70	$16.00	$15.64	$15.94	$15.94	1,767,017
2017-08-10	$16.52	$16.69	$15.67	$15.74	$15.74	4,625,748
2017-08-09	$17.26	$17.50	$16.35	$16.73	$16.73	8,834,951
2017-08-08	$19.68	$19.71	$19.31	$19.51	$19.51	1,852,341
2017-08-07	$19.30	$19.74	$19.16	$19.68	$19.68	1,103,716
2017-08-04	$18.87	$19.18	$18.87	$19.15	$19.15	1,258,145
2017-08-03	$18.36	$19.04	$18.18	$18.80	$18.80	1,638,163
2017-08-02	$18.79	$18.81	$18.04	$18.35	$18.35	2,244,955
2017-08-01	$19.08	$19.09	$18.71	$18.74	$18.74	1,185,955
2017-07-31	$19.04	$19.04	$18.55	$18.93	$18.93	1,144,299
2017-07-28	$18.64	$19.10	$18.51	$19.02	$19.02	1,023,583
2017-07-27	$19.66	$19.78	$18.16	$18.77	$18.77	3,303,237
2017-07-26	$20.64	$20.75	$19.49	$19.56	$19.56	2,684,851
2017-07-25	$20.17	$20.88	$20.00	$20.81	$20.81	1,054,346
2017-07-24	$19.95	$20.03	$19.69	$19.99	$19.99	1,174,192
2017-07-21	$20.46	$20.52	$19.81	$19.96	$19.96	1,017,530
2017-07-20	$21.36	$21.36	$20.38	$20.42	$20.42	1,596,816
2017-07-19	$21.11	$21.44	$21.11	$21.23	$21.23	724,168
2017-07-18	$20.93	$21.27	$20.92	$21.10	$21.10	702,749
2017-07-17	$21.67	$21.75	$20.96	$21.00	$21.00	873,252
2017-07-14	$21.47	$21.73	$21.33	$21.56	$21.56	916,548
2017-07-13	$21.24	$21.50	$21.01	$21.40	$21.40	1,307,581
2017-07-12	$21.15	$21.49	$21.11	$21.24	$21.24	1,389,908
2017-07-11	$20.73	$21.08	$20.49	$20.90	$20.90	1,128,472
2017-07-10	$20.43	$20.76	$20.39	$20.69	$20.69	924,110
2017-07-07	$20.05	$20.51	$19.98	$20.38	$20.38	1,107,533
2017-07-06	$19.92	$20.14	$19.68	$19.93	$19.93	1,006,488
2017-07-05	$19.96	$20.41	$19.91	$20.09	$20.09	1,289,966
2017-07-03	$19.90	$20.22	$19.63	$19.93	$19.93	1,223,195
2017-06-30	$19.07	$19.96	$19.00	$19.93	$19.93	2,185,283
2017-06-29	$19.18	$19.43	$18.57	$19.04	$19.04	932,519
2017-06-28	$18.43	$19.29	$18.24	$19.27	$19.27	1,114,628
2017-06-27	$18.37	$18.80	$18.09	$18.31	$18.31	929,113
2017-06-26	$18.35	$18.48	$17.78	$18.46	$18.46	1,167,164
2017-06-23	$18.36	$18.44	$18.20	$18.30	$18.30	1,840,903
2017-06-22	$18.52	$18.60	$18.17	$18.33	$18.33	1,356,468
2017-06-21	$18.19	$18.55	$18.07	$18.52	$18.52	785,786
2017-06-20	$18.84	$18.93	$18.05	$18.08	$18.08	723,265
2017-06-19	$18.98	$19.04	$18.71	$18.90	$18.90	900,252
2017-06-16	$18.66	$18.89	$18.52	$18.85	$18.85	2,073,773
2017-06-15	$18.26	$18.78	$18.05	$18.75	$18.75	994,087
2017-06-14	$18.74	$18.89	$18.36	$18.46	$18.46	916,477
2017-06-13	$18.68	$18.94	$18.51	$18.78	$18.78	1,432,545
2017-06-12	$18.73	$18.82	$18.03	$18.61	$18.61	1,443,926
2017-06-09	$19.25	$19.63	$18.56	$18.91	$18.91	1,837,989
2017-06-08	$19.13	$19.31	$19.07	$19.27	$19.27	983,332
2017-06-07	$19.42	$19.64	$18.99	$19.15	$19.15	1,522,995
2017-06-06	$18.52	$19.47	$18.51	$19.25	$19.25	2,930,326
2017-06-05	$17.91	$18.61	$17.83	$18.52	$18.52	2,970,157
2017-06-02	$17.85	$17.97	$17.66	$17.91	$17.91	1,350,418
2017-06-01	$17.60	$17.89	$17.51	$17.84	$17.84	721,099
2017-05-31	$17.51	$17.63	$17.07	$17.58	$17.58	1,051,560
2017-05-30	$17.65	$17.85	$17.33	$17.41	$17.41	1,009,623
2017-05-26	$17.73	$17.97	$17.66	$17.82	$17.82	1,438,500
2017-05-25	$17.51	$17.84	$17.40	$17.78	$17.78	1,026,035
2017-05-24	$17.59	$17.62	$17.40	$17.41	$17.41	875,323
2017-05-23	$17.65	$17.75	$17.40	$17.51	$17.51	1,516,548
2017-05-22	$17.53	$17.64	$17.34	$17.58	$17.58	1,848,724
2017-05-19	$17.65	$17.83	$17.47	$17.51	$17.51	1,645,191
2017-05-18	$16.84	$17.57	$16.79	$17.54	$17.54	2,161,035
2017-05-17	$17.91	$18.02	$16.87	$16.88	$16.88	3,077,008
2017-05-16	$17.68	$18.23	$17.66	$18.12	$18.12	3,658,186
2017-05-15	$17.50	$17.68	$17.34	$17.58	$17.58	2,658,097
2017-05-12	$17.20	$17.58	$16.99	$17.27	$17.27	2,438,449
2017-05-11	$17.68	$17.69	$17.11	$17.28	$17.28	2,445,396
2017-05-10	$18.00	$18.76	$17.69	$17.80	$17.80	4,172,419
2017-05-09	$17.23	$17.38	$16.97	$17.31	$17.31	2,352,325
2017-05-08	$17.35	$17.42	$17.12	$17.21	$17.21	1,841,739
2017-05-05	$17.25	$17.50	$16.97	$17.41	$17.41	3,080,005
2017-05-04	$17.23	$17.37	$16.96	$17.20	$17.20	1,023,480
2017-05-03	$17.40	$17.40	$17.03	$17.20	$17.20	1,277,464
2017-05-02	$17.83	$17.85	$17.30	$17.50	$17.50	1,595,298
2017-05-01	$17.59	$17.83	$17.27	$17.67	$17.67	2,831,926
2017-04-28	$17.46	$17.60	$17.10	$17.52	$17.52	3,605,881
2017-04-27	$17.10	$17.86	$16.95	$17.57	$17.57	9,365,104
2017-04-26	$16.51	$17.09	$16.50	$16.74	$16.74	3,308,051
2017-04-25	$15.90	$16.55	$15.86	$16.47	$16.47	2,993,402
2017-04-24	$15.06	$15.87	$15.02	$15.85	$15.85	1,766,463
2017-04-21	$15.35	$15.48	$15.19	$15.26	$15.26	1,509,489
2017-04-20	$15.28	$15.47	$15.12	$15.32	$15.32	1,175,897
2017-04-19	$14.60	$15.30	$14.60	$15.21	$15.21	1,407,854
2017-04-18	$14.45	$14.67	$14.30	$14.67	$14.67	1,165,810
2017-04-17	$14.17	$14.50	$13.91	$14.48	$14.48	2,212,971
2017-04-13	$14.25	$14.37	$13.97	$14.20	$14.20	1,374,115
2017-04-12	$14.47	$14.64	$14.13	$14.31	$14.31	1,107,193
2017-04-11	$14.34	$14.59	$14.31	$14.50	$14.50	1,113,078
2017-04-10	$14.47	$14.68	$14.30	$14.40	$14.40	1,223,276
2017-04-07	$14.49	$14.61	$14.21	$14.47	$14.47	2,038,966
2017-04-06	$14.67	$14.83	$14.48	$14.55	$14.55	2,316,383
2017-04-05	$14.98	$15.15	$14.58	$14.64	$14.64	2,396,928
2017-04-04	$14.96	$15.00	$14.45	$14.91	$14.91	2,102,282
2017-04-03	$15.51	$15.60	$14.87	$14.98	$14.98	2,484,536
2017-03-31	$15.61	$15.78	$15.30	$15.47	$15.47	1,579,923
2017-03-30	$15.69	$15.75	$15.33	$15.60	$15.60	1,778,703
2017-03-29	$15.80	$15.96	$15.66	$15.68	$15.68	1,538,085
2017-03-28	$15.46	$15.95	$15.44	$15.83	$15.83	2,478,484
2017-03-27	$15.22	$15.56	$15.02	$15.45	$15.45	1,825,279
2017-03-24	$15.20	$15.35	$15.00	$15.24	$15.24	1,453,495
2017-03-23	$14.86	$15.44	$14.73	$15.13	$15.13	1,750,362
2017-03-22	$14.61	$14.96	$14.37	$14.92	$14.92	1,119,566
2017-03-21	$14.98	$15.01	$14.54	$14.63	$14.63	1,303,507
2017-03-20	$14.95	$14.96	$14.72	$14.90	$14.90	363,994
2017-03-17	$14.88	$15.04	$14.67	$14.93	$14.93	968,812
2017-03-16	$14.95	$15.03	$14.78	$14.99	$14.99	511,054
2017-03-15	$14.54	$15.14	$14.51	$14.90	$14.90	2,077,840
2017-03-14	$14.48	$14.56	$14.16	$14.50	$14.50	703,618
2017-03-13	$14.46	$14.51	$14.34	$14.38	$14.38	616,939
2017-03-10	$14.59	$14.64	$14.35	$14.49	$14.49	553,990
2017-03-09	$14.68	$14.69	$14.40	$14.49	$14.49	685,991
2017-03-08	$14.90	$14.92	$14.66	$14.70	$14.70	505,124
2017-03-07	$14.85	$14.97	$14.76	$14.79	$14.79	635,893
2017-03-06	$14.66	$14.92	$14.51	$14.86	$14.86	1,310,710
2017-03-03	$14.80	$14.85	$14.51	$14.84	$14.84	1,086,481
2017-03-02	$14.54	$14.87	$14.45	$14.74	$14.74	1,735,769
2017-03-01	$14.56	$14.69	$14.15	$14.61	$14.61	1,899,828
2017-02-28	$14.34	$14.47	$14.06	$14.06	$14.06	908,978
2017-02-27	$14.28	$14.73	$14.25	$14.41	$14.41	1,714,971
2017-02-24	$13.95	$14.39	$13.94	$14.28	$14.28	1,189,739
2017-02-23	$14.25	$14.40	$13.97	$14.10	$14.10	1,317,444
2017-02-22	$14.17	$14.31	$14.03	$14.21	$14.21	874,067
2017-02-21	$14.56	$14.71	$14.08	$14.27	$14.27	1,805,512
2017-02-17	$15.22	$15.26	$14.11	$14.38	$14.38	4,777,793
2017-02-16	$13.42	$13.53	$12.99	$13.25	$13.25	2,153,445
2017-02-15	$13.16	$13.51	$13.16	$13.34	$13.34	1,325,659
2017-02-14	$13.13	$13.27	$13.06	$13.23	$13.23	613,479
2017-02-13	$13.39	$13.48	$13.10	$13.13	$13.13	532,152
2017-02-10	$13.06	$13.36	$13.00	$13.27	$13.27	477,874
2017-02-09	$13.19	$13.25	$12.92	$13.01	$13.01	520,681
2017-02-08	$13.25	$13.29	$12.99	$13.13	$13.13	428,918
2017-02-07	$13.44	$13.48	$13.24	$13.30	$13.30	543,166
2017-02-06	$13.65	$13.85	$13.31	$13.47	$13.47	1,825,854
2017-02-03	$13.25	$13.33	$13.10	$13.23	$13.23	551,291
2017-02-02	$13.13	$13.25	$12.96	$13.15	$13.15	581,670
2017-02-01	$13.26	$13.44	$13.08	$13.21	$13.21	624,142
2017-01-31	$13.02	$13.34	$12.91	$13.15	$13.15	986,535
2017-01-30	$12.82	$13.13	$12.58	$13.07	$13.07	720,321
2017-01-27	$12.92	$13.01	$12.84	$12.89	$12.89	326,677
2017-01-26	$12.79	$12.98	$12.70	$12.93	$12.93	280,245
2017-01-25	$13.00	$13.12	$12.78	$12.82	$12.82	345,599
2017-01-24	$12.60	$13.00	$12.60	$12.95	$12.95	406,043
2017-01-23	$12.74	$12.88	$12.40	$12.60	$12.60	402,272
2017-01-20	$13.07	$13.07	$12.72	$12.74	$12.74	434,093
2017-01-19	$12.88	$13.21	$12.85	$13.12	$13.12	641,640
2017-01-18	$12.87	$12.96	$12.75	$12.87	$12.87	213,189
2017-01-17	$12.84	$12.93	$12.71	$12.79	$12.79	687,466
2017-01-13	$13.00	$13.29	$12.90	$12.99	$12.99	628,089
2017-01-12	$12.94	$13.00	$12.76	$12.96	$12.96	299,774
2017-01-11	$13.02	$13.02	$12.78	$12.99	$12.99	272,243
2017-01-10	$12.98	$13.08	$12.58	$13.03	$13.03	558,962
2017-01-09	$13.59	$13.91	$12.82	$12.94	$12.94	1,362,714
2017-01-06	$13.05	$13.05	$12.72	$12.91	$12.91	798,115
2017-01-05	$12.78	$13.09	$12.78	$12.99	$12.99	927,386
2017-01-04	$12.58	$12.92	$12.55	$12.86	$12.86	1,038,677
2017-01-03	$12.42	$12.92	$12.42	$12.51	$12.51	446,171
2016-12-30	$12.48	$12.56	$12.29	$12.50	$12.50	551,657
2016-12-29	$12.60	$12.70	$12.37	$12.47	$12.47	337,021
2016-12-28	$12.78	$12.86	$12.50	$12.54	$12.54	259,400
2016-12-27	$12.68	$12.89	$12.54	$12.81	$12.81	230,843
2016-12-23	$12.48	$12.68	$12.44	$12.62	$12.62	345,585
2016-12-22	$12.77	$12.82	$12.45	$12.49	$12.49	524,430
2016-12-21	$13.02	$13.06	$12.69	$12.73	$12.73	404,718
2016-12-20	$12.96	$13.12	$12.74	$13.06	$13.06	376,821
2016-12-19	$12.68	$13.10	$12.62	$12.94	$12.94	553,391
2016-12-16	$12.59	$13.14	$12.45	$12.57	$12.57	1,405,756
2016-12-15	$12.31	$12.76	$12.24	$12.54	$12.54	871,136
2016-12-14	$12.48	$12.66	$12.22	$12.29	$12.29	445,410
2016-12-13	$12.36	$12.73	$12.29	$12.50	$12.50	498,007
2016-12-12	$12.92	$12.92	$12.25	$12.33	$12.33	690,099
2016-12-09	$13.15	$13.29	$12.85	$12.95	$12.95	463,016
2016-12-08	$12.56	$13.11	$12.51	$13.11	$13.11	1,217,522
2016-12-07	$12.75	$12.81	$12.44	$12.55	$12.55	579,548
2016-12-06	$12.44	$12.53	$12.23	$12.44	$12.44	513,984
2016-12-05	$12.26	$12.62	$12.26	$12.42	$12.42	614,883
2016-12-02	$12.00	$12.34	$11.85	$12.26	$12.26	472,575
2016-12-01	$12.44	$12.57	$11.84	$12.04	$12.04	808,137
2016-11-30	$12.17	$12.51	$12.02	$12.38	$12.38	589,408
2016-11-29	$12.36	$12.37	$12.06	$12.11	$12.11	550,140
2016-11-28	$12.48	$12.57	$12.34	$12.36	$12.36	368,637
2016-11-25	$12.68	$12.76	$12.45	$12.57	$12.57	200,496
2016-11-23	$12.63	$12.73	$12.33	$12.62	$12.62	353,338
2016-11-22	$12.77	$12.85	$12.56	$12.65	$12.65	926,014
2016-11-21	$12.70	$12.98	$12.60	$12.76	$12.76	896,597
2016-11-18	$12.65	$12.69	$12.38	$12.68	$12.68	688,479
2016-11-17	$12.50	$13.07	$12.48	$12.63	$12.63	1,213,875
2016-11-16	$12.00	$12.49	$11.92	$12.46	$12.46	857,001
2016-11-15	$11.85	$12.44	$11.77	$12.10	$12.10	1,150,348
2016-11-14	$12.00	$12.00	$11.61	$11.76	$11.76	759,015
2016-11-11	$11.27	$11.97	$11.16	$11.95	$11.95	1,258,636
2016-11-10	$11.22	$11.64	$10.93	$11.28	$11.28	1,146,729
2016-11-09	$10.37	$11.23	$10.37	$11.06	$11.06	1,029,372
2016-11-08	$10.87	$11.24	$10.77	$11.13	$11.13	925,925
2016-11-07	$10.81	$11.21	$10.78	$10.97	$10.97	1,293,916
2016-11-04	$10.90	$11.12	$10.37	$10.55	$10.55	3,670,093
2016-11-03	$9.53	$9.55	$9.16	$9.26	$9.26	745,243
2016-11-02	$9.75	$9.76	$9.42	$9.52	$9.52	456,011
2016-11-01	$9.70	$9.90	$9.65	$9.74	$9.74	917,798
2016-10-31	$9.58	$9.78	$9.55	$9.65	$9.65	283,877
2016-10-28	$9.89	$10.05	$9.56	$9.59	$9.59	310,143
2016-10-27	$10.11	$10.23	$9.78	$9.91	$9.91	453,774
2016-10-26	$10.35	$10.39	$9.85	$10.07	$10.07	643,540
2016-10-25	$10.45	$10.70	$10.41	$10.43	$10.43	644,543
2016-10-24	$10.08	$10.55	$9.97	$10.43	$10.43	1,943,145
2016-10-21	$9.45	$9.84	$9.45	$9.81	$9.81	269,028
2016-10-20	$9.48	$9.61	$9.39	$9.56	$9.56	231,723
2016-10-19	$9.47	$9.57	$9.40	$9.55	$9.55	300,170
2016-10-18	$9.45	$9.67	$9.32	$9.41	$9.41	521,351
2016-10-17	$9.09	$9.31	$9.04	$9.30	$9.30	447,410
2016-10-14	$9.18	$9.35	$8.69	$9.12	$9.12	182,749
2016-10-13	$9.10	$9.23	$8.91	$9.15	$9.15	306,188
2016-10-12	$9.14	$9.28	$9.06	$9.17	$9.17	281,648
2016-10-11	$9.28	$9.36	$9.02	$9.18	$9.18	481,887
2016-10-10	$9.23	$9.46	$9.23	$9.37	$9.37	172,122
2016-10-07	$9.54	$9.54	$8.47	$9.29	$9.29	834,502
2016-10-06	$9.50	$9.53	$9.32	$9.50	$9.50	487,088
2016-10-05	$9.63	$9.65	$9.42	$9.50	$9.50	429,215
2016-10-04	$9.51	$9.63	$9.42	$9.56	$9.56	550,841
2016-10-03	$9.33	$9.65	$9.22	$9.53	$9.53	473,724
2016-09-30	$9.38	$9.49	$9.14	$9.44	$9.44	773,348
2016-09-29	$9.29	$9.43	$9.16	$9.34	$9.34	707,629
2016-09-28	$9.08	$9.30	$9.00	$9.27	$9.27	491,387
2016-09-27	$8.82	$9.20	$8.60	$9.04	$9.04	459,903
2016-09-26	$8.97	$8.97	$8.78	$8.87	$8.87	331,567
2016-09-23	$8.95	$9.09	$8.65	$8.99	$8.99	355,525
2016-09-22	$8.92	$9.06	$8.90	$9.03	$9.03	387,293
2016-09-21	$8.75	$8.93	$8.63	$8.82	$8.82	401,368
2016-09-20	$8.81	$8.81	$8.62	$8.70	$8.70	529,477
2016-09-19	$8.42	$8.86	$8.23	$8.80	$8.80	1,466,060
2016-09-16	$8.45	$8.51	$8.31	$8.39	$8.39	1,783,873
2016-09-15	$8.47	$8.51	$8.30	$8.48	$8.48	505,761
2016-09-14	$8.47	$8.56	$8.43	$8.50	$8.50	566,008
2016-09-13	$8.52	$8.53	$8.33	$8.51	$8.51	942,698
2016-09-12	$8.42	$8.65	$8.09	$8.61	$8.61	2,015,927
2016-09-09	$9.19	$9.31	$8.83	$8.83	$8.83	748,156
2016-09-08	$9.37	$9.40	$9.22	$9.25	$9.25	542,409
2016-09-07	$9.53	$9.68	$9.26	$9.36	$9.36	774,402
2016-09-06	$9.74	$9.82	$9.45	$9.48	$9.48	932,546
2016-09-02	$9.87	$9.94	$9.65	$9.67	$9.67	584,279
2016-09-01	$9.65	$9.92	$9.65	$9.83	$9.83	939,917
2016-08-31	$9.68	$9.97	$9.49	$9.65	$9.65	982,850
2016-08-30	$10.17	$10.17	$9.65	$9.67	$9.67	1,082,055
2016-08-29	$9.26	$9.73	$9.24	$9.50	$9.50	953,169
2016-08-26	$9.60	$9.86	$9.20	$9.27	$9.27	1,540,895
2016-08-25	$10.40	$10.51	$9.55	$9.60	$9.60	2,057,882
2016-08-24	$10.83	$10.84	$10.55	$10.62	$10.62	480,049
2016-08-23	$10.57	$10.85	$10.45	$10.83	$10.83	560,943
2016-08-22	$10.77	$10.77	$10.35	$10.61	$10.61	608,703
2016-08-19	$10.69	$10.89	$10.55	$10.77	$10.77	488,547
2016-08-18	$10.87	$11.00	$10.60	$10.70	$10.70	676,828
2016-08-17	$10.86	$10.91	$10.58	$10.81	$10.81	483,588
2016-08-16	$10.78	$10.96	$10.59	$10.81	$10.81	900,714
2016-08-15	$10.75	$11.00	$10.50	$10.85	$10.85	588,483
2016-08-12	$10.81	$10.87	$10.60	$10.72	$10.72	589,891
2016-08-11	$10.95	$11.13	$10.66	$10.85	$10.85	667,209
2016-08-10	$10.86	$11.00	$10.62	$10.92	$10.92	931,410
2016-08-09	$10.73	$11.13	$10.68	$10.85	$10.85	1,411,342
2016-08-08	$10.41	$10.95	$10.28	$10.68	$10.68	1,023,627
2016-08-05	$10.00	$10.42	$9.95	$10.23	$10.23	1,916,378
2016-08-04	$9.30	$10.00	$9.30	$9.93	$9.93	1,200,045
2016-08-03	$9.15	$9.38	$9.01	$9.28	$9.28	314,810
2016-08-02	$9.75	$9.79	$9.07	$9.09	$9.09	622,855
2016-08-01	$9.45	$9.79	$9.32	$9.76	$9.76	843,721
2016-07-29	$9.08	$9.44	$8.85	$9.37	$9.37	484,825
2016-07-28	$9.25	$9.41	$9.02	$9.15	$9.15	466,796
2016-07-27	$9.45	$9.62	$9.19	$9.22	$9.22	701,946
2016-07-26	$9.32	$9.45	$9.26	$9.45	$9.45	247,419
2016-07-25	$8.91	$9.45	$8.91	$9.27	$9.27	715,371
2016-07-22	$8.86	$9.02	$8.79	$8.99	$8.99	207,906
2016-07-21	$8.84	$9.11	$8.84	$8.88	$8.88	367,381
2016-07-20	$8.58	$8.99	$8.31	$8.82	$8.82	408,646
2016-07-19	$8.68	$8.84	$8.60	$8.62	$8.62	262,260
2016-07-18	$8.50	$8.71	$8.47	$8.66	$8.66	603,842
2016-07-15	$8.66	$8.66	$8.25	$8.40	$8.40	999,405
2016-07-14	$8.75	$8.81	$8.52	$8.57	$8.57	355,552
2016-07-13	$9.12	$9.16	$8.55	$8.62	$8.62	730,632
2016-07-12	$8.97	$9.25	$8.97	$9.08	$9.08	536,760
2016-07-11	$8.69	$9.00	$8.69	$8.92	$8.92	313,807
2016-07-08	$8.00	$8.76	$7.94	$8.72	$8.72	982,402
2016-07-07	$7.99	$8.14	$7.92	$8.07	$8.07	477,442
2016-07-06	$7.79	$8.15	$7.77	$7.95	$7.95	416,825
2016-07-05	$7.85	$7.95	$7.63	$7.88	$7.88	401,996
2016-07-01	$7.81	$8.16	$7.81	$7.97	$7.97	775,397
2016-06-30	$7.87	$7.94	$7.66	$7.85	$7.85	432,069
2016-06-29	$7.54	$7.98	$7.45	$7.87	$7.87	331,687
2016-06-28	$7.41	$7.70	$7.37	$7.46	$7.46	667,240
2016-06-27	$7.68	$7.73	$7.20	$7.32	$7.32	903,730
2016-06-24	$7.53	$7.84	$7.06	$7.83	$7.83	1,164,630
2016-06-23	$7.48	$7.88	$7.43	$7.87	$7.87	608,425
2016-06-22	$7.38	$7.60	$7.33	$7.39	$7.39	296,246
2016-06-21	$7.36	$7.46	$7.27	$7.42	$7.42	339,048
2016-06-20	$7.17	$7.44	$7.10	$7.35	$7.35	411,003
2016-06-17	$6.99	$7.19	$6.91	$7.11	$7.11	890,450
2016-06-16	$6.91	$6.98	$6.58	$6.97	$6.97	612,222
2016-06-15	$6.71	$7.12	$6.64	$6.97	$6.97	539,832
2016-06-14	$6.59	$6.79	$6.51	$6.70	$6.70	403,660
2016-06-13	$6.55	$6.86	$6.55	$6.59	$6.59	407,839
2016-06-10	$6.93	$6.93	$6.60	$6.62	$6.62	537,140
2016-06-09	$7.19	$7.19	$6.95	$7.02	$7.02	388,936
2016-06-08	$7.38	$7.47	$7.23	$7.25	$7.25	378,028
2016-06-07	$7.44	$7.49	$7.30	$7.36	$7.36	300,883
2016-06-06	$7.10	$7.48	$7.10	$7.39	$7.39	470,603
2016-06-03	$7.26	$7.31	$6.87	$7.11	$7.11	394,943
2016-06-02	$7.18	$7.35	$7.16	$7.26	$7.26	410,104
2016-06-01	$7.57	$7.59	$7.11	$7.20	$7.20	1,063,684
2016-05-31	$7.45	$7.77	$7.45	$7.59	$7.59	451,966
2016-05-27	$7.19	$7.47	$7.19	$7.43	$7.43	462,888
2016-05-26	$7.26	$7.27	$7.09	$7.20	$7.20	222,369
2016-05-25	$7.19	$7.32	$7.01	$7.26	$7.26	541,870
2016-05-24	$7.08	$7.29	$6.98	$7.13	$7.13	612,333
2016-05-23	$7.17	$7.59	$6.95	$6.97	$6.97	1,099,049
2016-05-20	$6.68	$7.22	$6.68	$7.21	$7.21	559,091
2016-05-19	$6.65	$6.84	$6.56	$6.69	$6.69	673,515
2016-05-18	$6.67	$6.79	$6.60	$6.72	$6.72	655,843
2016-05-17	$6.46	$6.72	$6.46	$6.71	$6.71	965,290
2016-05-16	$6.38	$6.47	$6.30	$6.47	$6.47	475,854
2016-05-13	$6.18	$6.33	$6.13	$6.32	$6.32	482,784
2016-05-12	$6.27	$6.38	$6.09	$6.20	$6.20	618,658
2016-05-11	$6.47	$6.62	$6.22	$6.24	$6.24	701,546
2016-05-10	$5.92	$6.50	$5.89	$6.48	$6.48	1,058,510
2016-05-09	$5.99	$5.99	$5.71	$5.86	$5.86	828,860
2016-05-06	$6.28	$6.55	$5.77	$5.99	$5.99	1,231,578
2016-05-05	$6.50	$6.50	$6.09	$6.26	$6.26	1,078,342
2016-05-04	$6.12	$6.63	$6.07	$6.42	$6.42	1,038,923
2016-05-03	$6.37	$6.56	$6.03	$6.14	$6.14	654,928
2016-05-02	$6.78	$6.80	$6.25	$6.42	$6.42	1,640,458
2016-04-29	$6.29	$7.80	$6.01	$6.84	$6.84	4,456,095
2016-04-28	$6.21	$6.48	$6.20	$6.29	$6.29	479,078
2016-04-27	$6.21	$6.28	$6.13	$6.20	$6.20	213,797
2016-04-26	$6.19	$6.30	$6.15	$6.27	$6.27	301,023
2016-04-25	$6.26	$6.44	$6.12	$6.13	$6.13	426,418
2016-04-22	$6.68	$6.80	$6.10	$6.32	$6.32	772,089
2016-04-21	$6.40	$7.00	$6.40	$6.76	$6.76	836,035
2016-04-20	$6.08	$6.53	$6.02	$6.39	$6.39	752,102
2016-04-19	$6.35	$6.45	$5.99	$6.06	$6.06	467,751
2016-04-18	$6.28	$6.48	$6.14	$6.31	$6.31	507,492
2016-04-15	$6.36	$6.44	$6.21	$6.28	$6.28	398,361
2016-04-14	$6.07	$6.50	$5.97	$6.40	$6.40	777,540
2016-04-13	$5.49	$6.07	$5.47	$6.06	$6.06	599,895
2016-04-12	$5.30	$5.53	$5.21	$5.45	$5.45	403,178
2016-04-11	$5.33	$5.64	$5.32	$5.36	$5.36	450,117
2016-04-08	$5.28	$5.39	$5.16	$5.31	$5.31	363,117
2016-04-07	$5.22	$5.37	$5.18	$5.22	$5.22	294,305
2016-04-06	$5.22	$5.36	$5.14	$5.27	$5.27	470,137
2016-04-05	$5.27	$5.32	$5.13	$5.21	$5.21	490,153
2016-04-04	$5.31	$5.44	$5.16	$5.27	$5.27	426,116
2016-04-01	$5.48	$5.65	$5.21	$5.29	$5.29	622,376
2016-03-31	$5.53	$5.89	$5.49	$5.59	$5.59	1,118,788
2016-03-30	$5.49	$5.67	$5.47	$5.52	$5.52	421,727
2016-03-29	$5.21	$5.48	$5.05	$5.42	$5.42	468,273
2016-03-28	$5.36	$5.47	$5.05	$5.24	$5.24	678,668
2016-03-24	$5.72	$5.72	$5.30	$5.35	$5.35	455,278
2016-03-23	$6.06	$6.17	$5.60	$5.66	$5.66	676,358
2016-03-22	$6.17	$6.28	$6.09	$6.11	$6.11	307,849
2016-03-21	$6.03	$6.49	$5.85	$6.19	$6.19	461,727
2016-03-18	$6.12	$6.23	$5.99	$6.07	$6.07	1,417,356
2016-03-17	$5.66	$6.02	$5.61	$5.94	$5.94	670,901
2016-03-16	$5.78	$5.93	$5.54	$5.65	$5.65	562,738
2016-03-15	$5.78	$5.97	$5.64	$5.79	$5.79	755,750
2016-03-14	$5.90	$6.22	$5.86	$6.03	$6.03	548,712
2016-03-11	$5.97	$6.00	$5.74	$5.87	$5.87	414,071
2016-03-10	$5.68	$5.94	$5.61	$5.91	$5.91	765,162
2016-03-09	$5.97	$6.00	$5.65	$5.69	$5.69	515,403
2016-03-08	$6.36	$6.44	$5.89	$5.91	$5.91	864,152
2016-03-07	$6.04	$6.43	$6.01	$6.40	$6.40	861,693
2016-03-04	$5.90	$6.26	$5.63	$5.99	$5.99	1,097,506
2016-03-03	$5.98	$6.07	$5.88	$5.96	$5.96	744,956
2016-03-02	$5.65	$6.10	$5.53	$6.00	$6.00	1,141,913
2016-03-01	$5.50	$6.11	$5.47	$5.65	$5.65	1,723,270
2016-02-29	$5.29	$5.60	$5.19	$5.43	$5.43	649,527
2016-02-26	$4.92	$5.36	$4.92	$5.32	$5.32	930,248
2016-02-25	$4.88	$4.95	$4.70	$4.85	$4.85	659,863
2016-02-24	$4.65	$4.85	$4.42	$4.82	$4.82	959,376
2016-02-23	$4.74	$4.88	$4.66	$4.71	$4.71	1,276,488
2016-02-22	$5.04	$5.25	$4.69	$4.78	$4.78	1,510,709
2016-02-19	$4.50	$5.07	$4.47	$5.04	$5.04	5,724,603
2016-02-18	$6.00	$6.16	$5.72	$5.77	$5.77	1,870,415
2016-02-17	$5.85	$6.10	$5.82	$5.90	$5.90	811,832
2016-02-16	$5.58	$5.89	$5.55	$5.76	$5.76	696,563
2016-02-12	$5.54	$5.79	$5.42	$5.53	$5.53	754,429
2016-02-11	$4.97	$5.45	$4.92	$5.38	$5.38	616,664
2016-02-10	$5.10	$5.34	$4.99	$5.11	$5.11	592,742
2016-02-09	$5.00	$5.20	$4.76	$5.11	$5.11	901,541
2016-02-08	$5.38	$5.50	$4.50	$5.24	$5.24	971,965
2016-02-05	$5.90	$5.96	$5.48	$5.49	$5.49	1,011,868
2016-02-04	$5.69	$6.12	$5.69	$5.98	$5.98	462,510
2016-02-03	$5.69	$5.96	$5.43	$5.72	$5.72	548,819
2016-02-02	$6.15	$6.32	$5.91	$6.04	$6.04	577,862
2016-02-01	$6.35	$6.41	$5.90	$6.29	$6.29	838,961
2016-01-29	$6.89	$6.89	$6.33	$6.48	$6.48	540,765
2016-01-28	$6.51	$6.79	$6.40	$6.45	$6.45	1,059,088
2016-01-27	$6.19	$6.65	$6.09	$6.48	$6.48	1,316,801
2016-01-26	$6.22	$6.32	$5.97	$6.13	$6.13	348,620
2016-01-25	$6.32	$6.47	$6.13	$6.21	$6.21	325,140
2016-01-22	$6.34	$6.81	$6.34	$6.44	$6.44	756,237
2016-01-21	$5.83	$6.39	$5.53	$6.19	$6.19	1,200,578
2016-01-20	$6.05	$6.05	$5.60	$5.83	$5.83	1,787,503
2016-01-19	$6.63	$6.63	$6.04	$6.20	$6.20	981,949
2016-01-15	$6.62	$6.63	$6.23	$6.55	$6.55	736,152
2016-01-14	$6.59	$7.06	$6.29	$6.86	$6.86	749,466
2016-01-13	$7.04	$7.18	$6.44	$6.53	$6.53	719,094
2016-01-12	$7.25	$7.48	$6.73	$7.03	$7.03	662,957
2016-01-11	$7.66	$7.66	$7.02	$7.17	$7.17	695,310
2016-01-08	$7.57	$7.84	$7.49	$7.58	$7.58	759,595
2016-01-07	$7.88	$8.00	$7.43	$7.67	$7.67	995,423
2016-01-06	$8.60	$8.81	$8.20	$8.34	$8.34	624,330
2016-01-05	$9.21	$9.32	$8.57	$8.77	$8.77	592,826
2016-01-04	$9.23	$9.47	$8.31	$9.04	$9.04	1,515,973
2015-12-31	$9.59	$9.77	$9.41	$9.54	$9.54	680,392
2015-12-30	$9.74	$9.88	$9.50	$9.63	$9.63	543,227
2015-12-29	$9.37	$9.66	$9.28	$9.66	$9.66	538,548
2015-12-28	$9.61	$9.65	$8.84	$9.27	$9.27	526,658
2015-12-24	$9.50	$9.79	$9.44	$9.66	$9.66	411,283
2015-12-23	$8.98	$9.69	$8.96	$9.40	$9.40	653,987
2015-12-22	$8.85	$9.00	$8.70	$8.94	$8.94	407,660
2015-12-21	$8.45	$8.80	$8.21	$8.80	$8.80	470,704
2015-12-18	$8.54	$8.89	$8.18	$8.41	$8.41	1,831,563
2015-12-17	$8.74	$8.74	$8.31	$8.42	$8.42	695,094
2015-12-16	$8.50	$8.94	$8.35	$8.51	$8.51	968,992
2015-12-15	$8.02	$8.41	$8.02	$8.20	$8.20	1,225,921
2015-12-14	$7.95	$8.24	$7.92	$8.02	$8.02	783,224
2015-12-11	$7.75	$8.11	$7.70	$7.86	$7.86	1,064,229
2015-12-10	$7.83	$8.32	$7.77	$8.04	$8.04	1,224,714
2015-12-09	$7.80	$8.00	$7.71	$7.81	$7.81	872,468
2015-12-08	$7.56	$7.87	$7.33	$7.80	$7.80	875,271
2015-12-07	$7.88	$8.16	$7.49	$7.63	$7.63	1,031,364
2015-12-04	$7.41	$8.31	$7.15	$7.88	$7.88	1,676,891
2015-12-03	$7.95	$8.11	$7.11	$7.49	$7.49	992,632
2015-12-02	$7.71	$8.08	$7.61	$7.89	$7.89	856,057
2015-12-01	$8.04	$8.29	$7.61	$7.75	$7.75	1,167,666
2015-11-30	$8.51	$8.51	$7.92	$8.03	$8.03	1,087,763
2015-11-27	$8.66	$8.68	$8.30	$8.49	$8.49	459,596
2015-11-25	$9.13	$9.33	$8.40	$8.76	$8.76	1,263,645
2015-11-24	$7.84	$9.38	$7.84	$9.03	$9.03	3,469,781
2015-11-23	$7.43	$8.50	$7.32	$7.91	$7.91	2,975,613
2015-11-20	$7.67	$7.75	$7.25	$7.41	$7.41	472,957
2015-11-19	$7.09	$7.75	$7.04	$7.57	$7.57	837,869
2015-11-18	$7.13	$7.38	$6.81	$7.03	$7.03	664,626
2015-11-17	$7.09	$7.33	$6.92	$7.10	$7.10	827,496
2015-11-16	$6.61	$7.07	$6.50	$7.04	$7.04	800,062
2015-11-13	$6.52	$6.89	$6.50	$6.75	$6.75	847,076
2015-11-12	$7.15	$7.33	$6.51	$6.55	$6.55	1,179,120
2015-11-11	$7.50	$7.54	$7.15	$7.24	$7.24	787,027
2015-11-10	$8.07	$8.18	$7.39	$7.48	$7.48	1,140,645
2015-11-09	$8.37	$8.42	$7.89	$8.12	$8.12	1,707,839
2015-11-06	$7.25	$8.55	$7.15	$8.43	$8.43	5,917,483
2015-11-05	$6.70	$6.72	$6.10	$6.13	$6.13	941,133
2015-11-04	$6.42	$6.74	$6.31	$6.63	$6.63	723,833
2015-11-03	$5.80	$6.45	$5.80	$6.43	$6.43	1,570,782
2015-11-02	$6.17	$6.20	$5.76	$5.84	$5.84	1,088,261
2015-10-30	$6.16	$6.22	$5.97	$6.14	$6.14	619,876
2015-10-29	$6.21	$6.37	$6.08	$6.18	$6.18	707,660
2015-10-28	$6.20	$6.49	$6.10	$6.25	$6.25	785,390
2015-10-27	$6.44	$6.49	$6.01	$6.18	$6.18	773,941
2015-10-26	$6.57	$6.70	$6.28	$6.44	$6.44	693,059
2015-10-23	$6.72	$6.86	$6.43	$6.57	$6.57	935,406
2015-10-22	$6.47	$6.85	$6.41	$6.63	$6.63	1,149,585
2015-10-21	$6.55	$6.60	$6.25	$6.41	$6.41	1,066,806
2015-10-20	$6.30	$6.69	$6.24	$6.51	$6.51	1,222,002
2015-10-19	$6.24	$6.43	$6.08	$6.25	$6.25	808,229
2015-10-16	$6.37	$6.43	$6.22	$6.28	$6.28	604,529
2015-10-15	$6.19	$6.62	$6.05	$6.32	$6.32	882,069
2015-10-14	$6.20	$6.39	$6.13	$6.20	$6.20	384,445
2015-10-13	$6.11	$6.34	$5.99	$6.14	$6.14	667,134
2015-10-12	$6.47	$6.47	$6.07	$6.13	$6.13	656,245
2015-10-09	$6.45	$6.52	$6.14	$6.40	$6.40	1,121,376
2015-10-08	$6.92	$7.00	$6.39	$6.48	$6.48	1,549,006
2015-10-07	$6.45	$6.96	$6.34	$6.95	$6.95	1,250,652
2015-10-06	$5.87	$6.46	$5.87	$6.44	$6.44	1,360,293
2015-10-05	$5.48	$6.14	$5.48	$5.91	$5.91	4,613,487
2015-10-02	$5.15	$5.51	$4.98	$5.39	$5.39	1,225,902
2015-10-01	$5.25	$5.43	$4.97	$5.07	$5.07	1,065,402
2015-09-30	$5.13	$5.23	$4.98	$5.21	$5.21	954,644
2015-09-29	$5.32	$5.38	$4.93	$5.06	$5.06	1,143,539
2015-09-28	$5.07	$5.36	$4.94	$5.34	$5.34	970,026
2015-09-25	$5.56	$5.58	$5.05	$5.10	$5.10	793,571
2015-09-24	$5.50	$5.60	$5.37	$5.51	$5.51	800,986
2015-09-23	$5.58	$5.74	$5.38	$5.52	$5.52	937,220
2015-09-22	$5.96	$6.07	$5.51	$5.60	$5.60	1,345,768
2015-09-21	$6.53	$6.58	$6.06	$6.07	$6.07	1,287,024
2015-09-18	$6.24	$6.49	$6.08	$6.43	$6.43	6,427,201
2015-09-17	$5.96	$6.44	$5.94	$6.35	$6.35	1,470,647
2015-09-16	$5.88	$6.00	$5.80	$5.97	$5.97	1,158,587
2015-09-15	$5.76	$6.06	$5.71	$6.00	$6.00	1,163,989
2015-09-14	$5.84	$6.05	$5.50	$5.76	$5.76	2,136,106
2015-09-11	$5.94	$6.01	$5.67	$5.91	$5.91	869,978
2015-09-10	$5.83	$6.03	$5.80	$6.00	$6.00	525,107
2015-09-09	$5.84	$6.10	$5.82	$5.83	$5.83	752,616
2015-09-08	$6.13	$6.32	$5.80	$5.83	$5.83	1,048,768
2015-09-04	$6.11	$6.18	$5.90	$6.06	$6.06	682,482

Truecar Inc (TRUE) News Headlines

Recent Truecar Inc (TRUE) News

Similar Companies to Truecar Inc (TRUE) in the Internet Content & Information Industry

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

Truecar Inc (TRUE) Exchange: NASDAQ