USA Truck Inc (USAK) Stock

Data as of May 2, 2025

$31.71 ($0.00) 0.00%

USA Truck Inc - Daily Information

Click for more stock information on USA Truck Inc.

Daily Information	Data
Date	May 2, 2025
Open	$31.71
Previous Close	$31.71
High	$31.71
Low	$31.71
Adjusted Open	$31.71
Previous Adjusted Close	$31.71
Adjusted High	$31.71
Adjusted Low	$31.71

About USA Truck Inc (USAK)

USA Truck provides comprehensive capacity solutions to a broad and diverse customer base throughout North America. Our Trucking and USAT Logistics divisions blend an extensive portfolio of asset and asset-light services, offering a balanced approach for our customers' supply chain management, including customized truckload, dedicated contract carriage, intermodal and third-party logistics freight management services.

Invest in USA Truck Inc (USAK)

Get your 2 free stocks today!

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

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

Historical Stock Data for USA Truck Inc (USAK)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-15	$31.71	$31.71	$31.71	$31.71	$31.71	0
2022-09-14	$31.72	$31.72	$31.70	$31.71	$31.71	270,742
2022-09-13	$31.68	$31.72	$31.68	$31.70	$31.70	101,856
2022-09-12	$31.42	$31.56	$31.42	$31.52	$31.52	96,679
2022-09-09	$31.45	$31.45	$31.33	$31.35	$31.35	216,806
2022-09-08	$31.38	$31.45	$31.35	$31.42	$31.42	61,818
2022-09-07	$31.36	$31.41	$31.35	$31.39	$31.39	55,455
2022-09-06	$31.36	$31.45	$31.36	$31.36	$31.36	42,464
2022-09-02	$31.36	$31.43	$31.29	$31.35	$31.35	52,605
2022-09-01	$31.35	$31.39	$31.33	$31.37	$31.37	105,618
2022-08-31	$31.36	$31.42	$31.35	$31.36	$31.36	57,365
2022-08-30	$31.41	$31.43	$31.35	$31.35	$31.35	30,472
2022-08-29	$31.34	$31.40	$31.33	$31.38	$31.38	56,169
2022-08-26	$31.39	$31.45	$31.33	$31.35	$31.35	56,695
2022-08-25	$31.35	$31.43	$31.31	$31.40	$31.40	66,678
2022-08-24	$31.31	$31.38	$31.27	$31.38	$31.38	129,942
2022-08-23	$31.26	$31.35	$31.25	$31.27	$31.27	71,787
2022-08-22	$31.27	$31.29	$31.25	$31.29	$31.29	82,316
2022-08-19	$31.25	$31.31	$31.25	$31.31	$31.31	74,890
2022-08-18	$31.21	$31.30	$31.21	$31.30	$31.30	44,611
2022-08-17	$31.18	$31.29	$31.17	$31.29	$31.29	82,790
2022-08-16	$31.24	$31.25	$31.21	$31.25	$31.25	62,319
2022-08-15	$31.17	$31.22	$31.17	$31.22	$31.22	73,660
2022-08-12	$31.25	$31.25	$31.20	$31.20	$31.20	71,477
2022-08-11	$31.24	$31.30	$31.16	$31.21	$31.21	51,796
2022-08-10	$31.22	$31.25	$31.16	$31.16	$31.16	70,354
2022-08-09	$31.18	$31.23	$31.13	$31.16	$31.16	151,309
2022-08-08	$31.19	$31.29	$31.18	$31.20	$31.20	103,600
2022-08-05	$31.18	$31.23	$31.17	$31.22	$31.22	79,081
2022-08-04	$31.26	$31.26	$31.17	$31.18	$31.18	74,265
2022-08-03	$31.22	$31.31	$31.19	$31.28	$31.28	127,419
2022-08-02	$31.17	$31.23	$31.16	$31.20	$31.20	113,835
2022-08-01	$31.16	$31.27	$31.16	$31.16	$31.16	142,580
2022-07-29	$31.20	$31.22	$31.15	$31.18	$31.18	82,650
2022-07-28	$31.17	$31.21	$31.15	$31.20	$31.20	69,138
2022-07-27	$31.25	$31.29	$31.13	$31.16	$31.16	112,529
2022-07-26	$31.15	$31.19	$31.13	$31.18	$31.18	161,184
2022-07-25	$31.15	$31.26	$31.10	$31.15	$31.15	173,307
2022-07-22	$31.25	$31.28	$31.15	$31.16	$31.16	133,642
2022-07-21	$31.31	$31.39	$31.16	$31.16	$31.16	266,630
2022-07-20	$31.20	$31.40	$31.11	$31.40	$31.40	106,247
2022-07-19	$31.20	$31.28	$31.12	$31.18	$31.18	98,468
2022-07-18	$31.25	$31.35	$31.09	$31.09	$31.09	250,071
2022-07-15	$31.25	$31.25	$31.08	$31.08	$31.08	233,831
2022-07-14	$31.10	$31.37	$31.01	$31.11	$31.11	232,545
2022-07-13	$31.15	$31.31	$31.08	$31.10	$31.10	401,258
2022-07-12	$31.13	$31.35	$31.09	$31.26	$31.26	245,345
2022-07-11	$31.15	$31.29	$31.06	$31.09	$31.09	254,816
2022-07-08	$31.10	$31.37	$31.09	$31.09	$31.09	137,615
2022-07-07	$31.36	$31.40	$31.06	$31.09	$31.09	341,354
2022-07-06	$31.08	$31.50	$30.98	$31.40	$31.40	906,765
2022-07-05	$31.10	$31.32	$31.00	$31.04	$31.04	639,930
2022-07-01	$31.25	$31.40	$31.05	$31.05	$31.05	323,636
2022-06-30	$31.15	$31.61	$31.13	$31.42	$31.42	722,727
2022-06-29	$30.96	$31.42	$30.91	$31.40	$31.40	938,726
2022-06-28	$30.86	$31.19	$30.86	$31.01	$31.01	960,636
2022-06-27	$30.82	$31.40	$30.78	$30.85	$30.85	1,464,564
2022-06-24	$30.50	$31.67	$30.41	$31.00	$31.00	2,753,682
2022-06-23	$14.24	$14.68	$14.19	$14.58	$14.58	72,969
2022-06-22	$14.49	$14.58	$14.00	$14.02	$14.02	79,701
2022-06-21	$14.35	$15.09	$14.20	$14.61	$14.61	106,749
2022-06-17	$14.21	$14.64	$14.02	$14.12	$14.12	113,692
2022-06-16	$15.12	$15.34	$14.00	$14.04	$14.04	65,293
2022-06-15	$15.41	$15.83	$15.26	$15.49	$15.49	55,098
2022-06-14	$14.87	$15.40	$14.72	$15.20	$15.20	62,045
2022-06-13	$15.06	$15.41	$14.65	$14.82	$14.82	83,278
2022-06-10	$15.61	$16.15	$15.25	$15.53	$15.53	89,738
2022-06-09	$16.15	$16.20	$15.87	$15.99	$15.99	38,822
2022-06-08	$16.59	$16.67	$16.06	$16.13	$16.13	37,416
2022-06-07	$16.63	$17.07	$16.30	$16.70	$16.70	41,967
2022-06-06	$16.98	$17.15	$16.50	$16.78	$16.78	62,526
2022-06-03	$16.75	$17.02	$16.36	$16.74	$16.74	56,279
2022-06-02	$16.19	$17.10	$16.19	$16.91	$16.91	77,283
2022-06-01	$16.04	$16.27	$15.61	$16.15	$16.15	82,110
2022-05-31	$16.05	$16.22	$15.56	$15.84	$15.84	105,276
2022-05-27	$16.06	$16.30	$15.85	$16.15	$16.15	51,511
2022-05-26	$15.50	$16.27	$15.43	$15.91	$15.91	84,245
2022-05-25	$14.75	$15.65	$14.71	$15.48	$15.48	103,421
2022-05-24	$15.21	$15.21	$14.57	$14.73	$14.73	76,212
2022-05-23	$15.70	$16.07	$15.26	$15.44	$15.44	104,295
2022-05-20	$16.20	$16.59	$15.06	$15.49	$15.49	77,762
2022-05-19	$15.34	$16.30	$15.09	$15.90	$15.90	54,457
2022-05-18	$17.29	$17.29	$15.35	$15.48	$15.48	115,611
2022-05-17	$17.14	$17.45	$16.72	$17.36	$17.36	55,641
2022-05-16	$17.34	$17.44	$16.39	$16.58	$16.58	82,915
2022-05-13	$16.88	$17.83	$16.88	$17.42	$17.42	81,445
2022-05-12	$16.28	$16.91	$16.09	$16.61	$16.61	55,525
2022-05-11	$17.41	$17.71	$16.35	$16.58	$16.58	82,962
2022-05-10	$17.39	$17.60	$17.00	$17.38	$17.38	113,560
2022-05-09	$17.73	$18.21	$16.89	$16.97	$16.97	122,375
2022-05-06	$18.55	$18.66	$17.91	$18.24	$18.24	74,608
2022-05-05	$18.91	$19.22	$17.75	$18.49	$18.49	156,212
2022-05-04	$18.63	$19.41	$18.44	$19.20	$19.20	189,372
2022-05-03	$17.31	$19.02	$17.25	$18.79	$18.79	389,312
2022-05-02	$16.83	$17.20	$16.50	$17.14	$17.14	275,825
2022-04-29	$16.99	$17.31	$16.21	$16.41	$16.41	400,469
2022-04-28	$15.26	$16.06	$14.99	$15.91	$15.91	245,360
2022-04-27	$15.32	$15.76	$14.85	$14.99	$14.99	121,294
2022-04-26	$15.61	$15.71	$15.06	$15.31	$15.31	123,172
2022-04-25	$14.82	$15.94	$14.82	$15.85	$15.85	215,486
2022-04-22	$15.38	$15.70	$14.91	$15.07	$15.07	108,280
2022-04-21	$16.14	$16.23	$15.36	$15.54	$15.54	226,013
2022-04-20	$15.55	$16.07	$15.47	$15.80	$15.80	282,781
2022-04-19	$14.81	$15.64	$14.81	$15.47	$15.47	215,345
2022-04-18	$15.00	$15.20	$14.23	$14.92	$14.92	314,446
2022-04-14	$16.00	$16.10	$14.52	$14.86	$14.86	282,509
2022-04-13	$15.46	$16.23	$15.26	$16.04	$16.04	204,043
2022-04-12	$15.34	$15.55	$14.96	$15.23	$15.23	157,163
2022-04-11	$14.77	$15.44	$14.66	$15.05	$15.05	188,898
2022-04-08	$15.60	$15.68	$14.82	$15.00	$15.00	192,566
2022-04-07	$15.49	$15.87	$14.94	$15.61	$15.61	206,229
2022-04-06	$15.91	$15.91	$15.16	$15.44	$15.44	287,116
2022-04-05	$17.00	$17.11	$15.86	$16.06	$16.06	428,330
2022-04-04	$17.95	$18.41	$17.05	$17.11	$17.11	405,459
2022-04-01	$20.51	$20.60	$17.70	$17.93	$17.93	435,204
2022-03-31	$21.36	$21.50	$20.45	$20.60	$20.60	147,755
2022-03-30	$21.93	$22.20	$21.15	$21.39	$21.39	90,354
2022-03-29	$21.60	$22.09	$21.60	$22.05	$22.05	54,244
2022-03-28	$21.71	$22.04	$21.00	$21.47	$21.47	122,571
2022-03-25	$22.67	$22.67	$21.56	$21.87	$21.87	73,884
2022-03-24	$22.26	$22.91	$21.61	$22.67	$22.67	96,812
2022-03-23	$22.83	$22.95	$21.72	$21.75	$21.75	176,286
2022-03-22	$22.70	$23.45	$22.69	$22.97	$22.97	62,598
2022-03-21	$23.05	$23.44	$22.47	$22.68	$22.68	78,271
2022-03-18	$22.10	$22.96	$21.93	$22.76	$22.76	99,579
2022-03-17	$21.87	$22.58	$21.60	$22.43	$22.43	78,749
2022-03-16	$20.76	$21.96	$20.60	$21.74	$21.74	151,446
2022-03-15	$20.23	$20.85	$19.90	$20.44	$20.44	91,963
2022-03-14	$21.55	$21.60	$20.10	$20.28	$20.28	160,699
2022-03-11	$22.22	$22.43	$21.31	$21.52	$21.52	131,916
2022-03-10	$23.28	$23.29	$22.00	$22.22	$22.22	111,558
2022-03-09	$23.01	$24.11	$22.93	$23.42	$23.42	221,678
2022-03-08	$22.17	$23.22	$21.84	$22.49	$22.49	214,857
2022-03-07	$24.57	$24.97	$21.67	$21.82	$21.82	273,713
2022-03-04	$26.05	$26.39	$24.27	$24.50	$24.50	214,968
2022-03-03	$26.26	$27.08	$26.02	$26.49	$26.49	119,956
2022-03-02	$25.34	$26.83	$25.30	$26.12	$26.12	257,185
2022-03-01	$24.35	$25.80	$24.35	$25.22	$25.22	153,918
2022-02-28	$23.59	$24.65	$23.55	$24.38	$24.38	154,366
2022-02-25	$24.09	$24.89	$23.56	$24.54	$24.54	204,713
2022-02-24	$21.97	$24.04	$21.89	$23.84	$23.84	181,096
2022-02-23	$22.80	$24.78	$22.80	$23.68	$23.68	223,688
2022-02-22	$26.00	$26.41	$22.39	$22.59	$22.59	546,287
2022-02-18	$27.80	$28.91	$26.47	$26.53	$26.53	316,961
2022-02-17	$28.30	$29.09	$27.19	$28.06	$28.06	426,359
2022-02-16	$26.76	$28.83	$26.71	$28.42	$28.42	751,624
2022-02-15	$25.68	$27.03	$25.50	$26.76	$26.76	208,790
2022-02-14	$24.80	$26.42	$24.75	$25.38	$25.38	182,088
2022-02-11	$24.45	$26.31	$24.45	$24.65	$24.65	229,238
2022-02-10	$24.20	$25.24	$23.82	$24.40	$24.40	291,806
2022-02-09	$23.47	$24.78	$23.24	$24.17	$24.17	240,273
2022-02-08	$22.23	$23.43	$22.08	$23.29	$23.29	234,170
2022-02-07	$19.72	$22.45	$19.72	$22.30	$22.30	331,352
2022-02-04	$20.50	$21.00	$19.00	$19.74	$19.74	139,424
2022-02-03	$19.48	$20.42	$19.46	$19.80	$19.80	148,266
2022-02-02	$19.14	$19.92	$19.00	$19.73	$19.73	62,342
2022-02-01	$19.04	$19.39	$18.71	$19.22	$19.22	51,791
2022-01-31	$17.90	$19.00	$17.74	$18.87	$18.87	119,457
2022-01-28	$17.60	$17.92	$17.34	$17.83	$17.83	34,918
2022-01-27	$18.23	$18.97	$17.63	$17.70	$17.70	99,462
2022-01-26	$18.76	$19.15	$18.19	$18.22	$18.22	66,622
2022-01-25	$18.16	$18.62	$17.54	$18.38	$18.38	42,140
2022-01-24	$17.76	$18.61	$17.18	$18.46	$18.46	67,300
2022-01-21	$18.75	$19.99	$18.08	$18.18	$18.18	74,579
2022-01-20	$19.76	$20.17	$18.95	$19.00	$19.00	96,714
2022-01-19	$20.17	$20.17	$19.45	$19.62	$19.62	47,770
2022-01-18	$20.39	$20.54	$19.53	$20.02	$20.02	80,098
2022-01-14	$20.47	$20.70	$19.78	$20.57	$20.57	61,821
2022-01-13	$20.34	$20.99	$20.20	$20.79	$20.79	90,655
2022-01-12	$19.80	$20.28	$19.67	$20.27	$20.27	73,929
2022-01-11	$19.63	$19.67	$18.87	$19.64	$19.64	45,897
2022-01-10	$19.61	$20.27	$18.63	$19.42	$19.42	71,898
2022-01-07	$19.24	$19.84	$18.80	$19.61	$19.61	95,407
2022-01-06	$20.39	$20.40	$19.09	$19.13	$19.13	80,487
2022-01-05	$21.65	$21.65	$20.30	$20.48	$20.48	76,368
2022-01-04	$20.31	$21.14	$20.02	$20.94	$20.94	81,659
2022-01-03	$20.25	$21.00	$19.89	$20.23	$20.23	127,519
2021-12-31	$19.12	$20.29	$19.11	$19.88	$19.88	67,870
2021-12-30	$19.58	$19.79	$19.13	$19.17	$19.17	23,620
2021-12-29	$19.82	$19.84	$19.08	$19.58	$19.58	34,535
2021-12-28	$20.10	$20.44	$19.72	$19.89	$19.89	53,147
2021-12-27	$19.35	$20.40	$19.20	$20.19	$20.19	78,475
2021-12-23	$19.18	$19.57	$19.03	$19.32	$19.32	39,972
2021-12-22	$18.88	$19.08	$18.59	$18.99	$18.99	47,766
2021-12-21	$18.40	$18.86	$18.24	$18.86	$18.86	37,620
2021-12-20	$17.69	$18.42	$17.57	$18.11	$18.11	55,293
2021-12-17	$18.32	$18.49	$17.71	$18.12	$18.12	46,323
2021-12-16	$18.96	$19.42	$18.04	$18.33	$18.33	121,634
2021-12-15	$18.39	$18.97	$17.56	$18.69	$18.69	96,413
2021-12-14	$18.90	$19.43	$18.30	$18.52	$18.52	72,477
2021-12-13	$20.29	$20.29	$18.19	$19.12	$19.12	191,923
2021-12-10	$19.01	$20.35	$19.01	$20.22	$20.22	186,724
2021-12-09	$18.15	$19.34	$18.00	$18.81	$18.81	130,640
2021-12-08	$17.95	$18.51	$17.53	$18.20	$18.20	239,420
2021-12-07	$17.74	$18.44	$17.66	$17.79	$17.79	61,371
2021-12-06	$17.02	$17.66	$16.92	$17.35	$17.35	74,816
2021-12-03	$17.51	$17.98	$16.74	$16.98	$16.98	77,831
2021-12-02	$16.94	$17.66	$16.78	$17.29	$17.29	79,769
2021-12-01	$17.73	$18.10	$16.86	$17.02	$17.02	64,110
2021-11-30	$17.56	$17.84	$16.98	$17.28	$17.28	97,354
2021-11-29	$19.00	$19.06	$17.86	$18.00	$18.00	89,844
2021-11-26	$18.36	$18.85	$18.13	$18.72	$18.72	59,118
2021-11-24	$19.86	$19.90	$18.81	$18.97	$18.97	148,897
2021-11-23	$20.82	$20.82	$19.91	$20.14	$20.14	68,765
2021-11-22	$21.00	$21.68	$20.22	$20.90	$20.90	119,271
2021-11-19	$21.64	$21.64	$20.86	$21.03	$21.03	131,481
2021-11-18	$22.67	$22.67	$21.33	$21.62	$21.62	141,954
2021-11-17	$22.88	$23.32	$22.37	$22.71	$22.71	71,056
2021-11-16	$22.75	$23.56	$22.28	$23.28	$23.28	136,336
2021-11-15	$22.92	$22.96	$22.21	$22.73	$22.73	114,762
2021-11-12	$22.10	$22.73	$21.90	$22.60	$22.60	164,125
2021-11-11	$21.70	$22.46	$21.37	$22.10	$22.10	106,336
2021-11-10	$21.93	$22.07	$20.86	$21.47	$21.47	169,657
2021-11-09	$22.26	$22.57	$21.65	$22.13	$22.13	71,589
2021-11-08	$21.99	$22.95	$21.97	$22.25	$22.25	148,300
2021-11-05	$22.49	$22.93	$21.62	$21.84	$21.84	106,874
2021-11-04	$22.00	$23.23	$21.86	$22.25	$22.25	245,560
2021-11-03	$20.73	$22.21	$20.09	$22.02	$22.02	255,950
2021-11-02	$19.66	$21.44	$19.59	$20.59	$20.59	306,300
2021-11-01	$19.89	$20.14	$18.95	$19.48	$19.48	214,316
2021-10-29	$18.75	$20.22	$18.75	$19.27	$19.27	173,639
2021-10-28	$18.77	$19.03	$18.61	$18.75	$18.75	89,283
2021-10-27	$18.75	$18.75	$18.28	$18.60	$18.60	76,682
2021-10-26	$18.95	$19.19	$18.63	$18.75	$18.75	66,170
2021-10-25	$18.75	$19.43	$18.75	$18.79	$18.79	168,484
2021-10-22	$19.05	$19.30	$18.34	$18.62	$18.62	116,777
2021-10-21	$19.59	$19.84	$19.10	$19.23	$19.23	193,540
2021-10-20	$19.03	$19.76	$18.71	$19.62	$19.62	113,080
2021-10-19	$18.22	$19.63	$18.22	$19.15	$19.15	206,727
2021-10-18	$17.55	$18.68	$17.20	$18.15	$18.15	178,509
2021-10-15	$16.75	$17.69	$16.63	$17.54	$17.54	181,941
2021-10-14	$16.10	$16.62	$15.99	$16.46	$16.46	62,255
2021-10-13	$16.19	$16.19	$15.78	$15.87	$15.87	31,794
2021-10-12	$15.81	$16.25	$15.60	$16.10	$16.10	58,963
2021-10-11	$15.65	$15.89	$15.50	$15.84	$15.84	123,866
2021-10-08	$15.54	$15.75	$15.54	$15.65	$15.65	36,897
2021-10-07	$16.14	$16.25	$15.58	$15.58	$15.58	57,428
2021-10-06	$15.97	$16.08	$15.50	$15.94	$15.94	96,459
2021-10-05	$15.22	$16.03	$15.15	$16.00	$16.00	130,928
2021-10-04	$15.48	$15.61	$15.15	$15.15	$15.15	49,733
2021-10-01	$15.35	$15.61	$15.30	$15.51	$15.51	48,188
2021-09-30	$15.09	$15.50	$15.04	$15.28	$15.28	44,552
2021-09-29	$15.49	$15.57	$14.78	$15.12	$15.12	34,142
2021-09-28	$15.75	$15.95	$15.39	$15.45	$15.45	62,655
2021-09-27	$15.32	$15.81	$15.10	$15.67	$15.67	86,773
2021-09-24	$14.76	$15.39	$14.59	$15.21	$15.21	53,648
2021-09-23	$14.72	$15.01	$14.72	$14.96	$14.96	41,798
2021-09-22	$14.60	$14.98	$14.49	$14.62	$14.62	56,165
2021-09-21	$14.36	$14.70	$14.35	$14.41	$14.41	99,938
2021-09-20	$14.24	$14.36	$14.07	$14.19	$14.19	50,239
2021-09-17	$14.27	$14.71	$14.26	$14.71	$14.71	103,656
2021-09-16	$14.41	$14.49	$14.00	$14.21	$14.21	25,300
2021-09-15	$14.00	$14.38	$14.00	$14.29	$14.29	65,314
2021-09-14	$14.21	$14.21	$13.68	$13.75	$13.75	51,715
2021-09-13	$13.84	$14.36	$13.74	$14.17	$14.17	48,529
2021-09-10	$13.99	$14.80	$13.65	$13.77	$13.77	62,302
2021-09-09	$14.23	$14.50	$13.70	$13.86	$13.86	106,776
2021-09-08	$14.95	$15.12	$14.21	$14.27	$14.27	57,474
2021-09-07	$15.06	$15.46	$14.91	$15.01	$15.01	77,801
2021-09-03	$14.96	$15.04	$14.81	$14.91	$14.91	47,088
2021-09-02	$14.79	$15.39	$14.79	$15.05	$15.05	104,842
2021-09-01	$14.54	$15.00	$14.41	$14.75	$14.75	41,771
2021-08-31	$14.55	$14.95	$14.37	$14.50	$14.50	113,774
2021-08-30	$14.52	$14.88	$14.25	$14.56	$14.56	64,032
2021-08-27	$14.35	$14.70	$14.35	$14.45	$14.45	55,349
2021-08-26	$14.27	$14.33	$14.10	$14.33	$14.33	42,410
2021-08-25	$14.24	$14.49	$14.15	$14.25	$14.25	58,871
2021-08-24	$13.68	$14.30	$13.68	$14.24	$14.24	62,120
2021-08-23	$13.28	$13.84	$13.28	$13.68	$13.68	94,971
2021-08-20	$13.06	$13.49	$13.01	$13.19	$13.19	33,970
2021-08-19	$13.54	$13.70	$13.10	$13.15	$13.15	80,532
2021-08-18	$13.85	$13.99	$13.52	$13.59	$13.59	63,310
2021-08-17	$14.02	$14.07	$13.58	$13.92	$13.92	73,982
2021-08-16	$13.99	$14.83	$13.55	$14.22	$14.22	112,667
2021-08-13	$14.16	$14.24	$13.82	$14.05	$14.05	71,113
2021-08-12	$14.32	$14.58	$14.01	$14.19	$14.19	42,639
2021-08-11	$14.01	$14.62	$13.94	$14.33	$14.33	78,811
2021-08-10	$13.95	$14.12	$13.63	$14.01	$14.01	75,170
2021-08-09	$13.82	$14.14	$13.82	$13.99	$13.99	65,138
2021-08-06	$13.82	$14.24	$13.75	$13.76	$13.76	60,573
2021-08-05	$13.72	$13.97	$13.52	$13.73	$13.73	61,675
2021-08-04	$13.78	$14.08	$13.70	$13.75	$13.75	111,264
2021-08-03	$14.00	$14.50	$13.80	$14.04	$14.04	113,587
2021-08-02	$13.96	$14.65	$13.65	$14.04	$14.04	141,457
2021-07-30	$14.50	$14.55	$13.87	$13.96	$13.96	107,231
2021-07-29	$14.58	$15.16	$14.44	$14.82	$14.82	84,822
2021-07-28	$14.22	$14.62	$14.04	$14.53	$14.53	48,304
2021-07-27	$14.17	$14.26	$13.84	$14.21	$14.21	79,493
2021-07-26	$14.38	$14.75	$14.25	$14.32	$14.32	76,242
2021-07-23	$14.66	$14.66	$14.03	$14.33	$14.33	54,972
2021-07-22	$14.56	$14.61	$14.17	$14.51	$14.51	39,786
2021-07-21	$14.50	$14.99	$14.49	$14.68	$14.68	31,650
2021-07-20	$13.89	$14.52	$13.88	$14.33	$14.33	85,282
2021-07-19	$14.00	$14.17	$13.45	$13.84	$13.84	148,417
2021-07-16	$15.00	$15.12	$14.25	$14.36	$14.36	119,075
2021-07-15	$14.84	$15.03	$14.72	$14.94	$14.94	61,269
2021-07-14	$15.21	$15.29	$14.80	$14.92	$14.92	66,223
2021-07-13	$15.49	$15.52	$15.00	$15.05	$15.05	45,018
2021-07-12	$15.55	$15.61	$15.18	$15.49	$15.49	77,078
2021-07-09	$14.99	$15.94	$14.99	$15.47	$15.47	115,264
2021-07-08	$15.00	$15.24	$14.53	$14.83	$14.83	85,455
2021-07-07	$15.10	$15.72	$15.10	$15.48	$15.48	85,136
2021-07-06	$15.33	$15.69	$15.04	$15.23	$15.23	116,220
2021-07-02	$16.58	$16.67	$15.01	$15.33	$15.33	312,810
2021-07-01	$16.20	$16.89	$16.05	$16.58	$16.58	160,176
2021-06-30	$15.73	$16.27	$15.66	$16.07	$16.07	130,197
2021-06-29	$16.25	$16.34	$15.70	$16.06	$16.06	115,729
2021-06-28	$15.70	$16.25	$15.46	$16.23	$16.23	120,957
2021-06-25	$16.39	$16.39	$15.68	$15.70	$15.70	121,466
2021-06-24	$15.61	$16.28	$15.30	$16.16	$16.16	188,939
2021-06-23	$15.09	$15.45	$15.00	$15.25	$15.25	87,340
2021-06-22	$15.04	$15.18	$14.74	$15.07	$15.07	65,333
2021-06-21	$14.40	$15.29	$14.27	$15.01	$15.01	179,354
2021-06-18	$14.87	$15.33	$14.07	$14.13	$14.13	298,335
2021-06-17	$15.38	$15.73	$14.67	$14.84	$14.84	133,470
2021-06-16	$15.43	$15.52	$14.67	$15.33	$15.33	132,070
2021-06-15	$15.14	$15.90	$15.05	$15.43	$15.43	131,196
2021-06-14	$16.45	$16.45	$15.05	$15.14	$15.14	179,730
2021-06-11	$16.50	$16.92	$16.39	$16.45	$16.45	152,790
2021-06-10	$16.71	$16.84	$16.25	$16.39	$16.39	64,095
2021-06-09	$17.04	$17.14	$16.33	$16.60	$16.60	114,450
2021-06-08	$16.50	$17.01	$16.20	$16.89	$16.89	124,999
2021-06-07	$15.67	$16.81	$15.63	$16.38	$16.38	138,793
2021-06-04	$16.20	$16.29	$15.29	$15.75	$15.75	78,944
2021-06-03	$16.18	$16.23	$15.84	$16.14	$16.14	80,949
2021-06-02	$16.44	$16.48	$16.12	$16.21	$16.21	106,915
2021-06-01	$15.60	$16.60	$15.60	$16.27	$16.27	165,975
2021-05-28	$15.34	$15.58	$15.01	$15.40	$15.40	55,100
2021-05-27	$15.37	$15.50	$15.15	$15.34	$15.34	59,051
2021-05-26	$14.90	$15.39	$14.85	$15.34	$15.34	55,024
2021-05-25	$15.20	$15.75	$14.88	$14.88	$14.88	87,476
2021-05-24	$15.10	$15.44	$14.95	$15.19	$15.19	99,751
2021-05-21	$15.33	$15.59	$14.89	$15.07	$15.07	119,227
2021-05-20	$15.88	$15.88	$15.27	$15.34	$15.34	79,021
2021-05-19	$16.24	$16.24	$15.12	$15.88	$15.88	99,642
2021-05-18	$16.97	$17.00	$16.31	$16.44	$16.44	56,860
2021-05-17	$17.24	$17.53	$16.44	$16.86	$16.86	117,533
2021-05-14	$17.37	$17.92	$17.36	$17.53	$17.53	87,423
2021-05-13	$16.89	$17.49	$16.85	$17.22	$17.22	62,134
2021-05-12	$17.60	$17.85	$16.56	$16.81	$16.81	97,564
2021-05-11	$17.46	$17.80	$16.67	$17.64	$17.64	135,713
2021-05-10	$17.20	$18.06	$16.86	$17.70	$17.70	191,544
2021-05-07	$16.15	$17.14	$16.15	$17.04	$17.04	117,580
2021-05-06	$17.47	$17.50	$15.79	$16.32	$16.32	135,500
2021-05-05	$17.77	$18.09	$17.21	$17.47	$17.47	131,841
2021-05-04	$16.27	$17.69	$16.04	$17.38	$17.38	243,956
2021-05-03	$15.36	$16.58	$15.32	$16.23	$16.23	203,391
2021-04-30	$15.90	$15.98	$15.00	$15.37	$15.37	134,151
2021-04-29	$15.46	$16.14	$15.35	$16.00	$16.00	133,117
2021-04-28	$15.31	$15.47	$15.09	$15.44	$15.44	105,246
2021-04-27	$14.80	$15.61	$14.77	$15.21	$15.21	112,774
2021-04-26	$15.18	$15.26	$14.31	$14.89	$14.89	221,267
2021-04-23	$14.80	$15.47	$14.54	$15.25	$15.25	150,859
2021-04-22	$14.76	$14.92	$14.26	$14.85	$14.85	190,605
2021-04-21	$14.90	$15.52	$14.72	$14.76	$14.76	108,472
2021-04-20	$15.59	$15.76	$14.84	$14.93	$14.93	132,589
2021-04-19	$16.38	$16.42	$15.24	$15.59	$15.59	225,926
2021-04-16	$16.51	$16.90	$16.09	$16.73	$16.73	190,669
2021-04-15	$17.11	$17.25	$16.09	$16.61	$16.61	179,650
2021-04-14	$17.24	$17.58	$16.88	$17.13	$17.13	147,189
2021-04-13	$17.57	$17.68	$16.74	$17.41	$17.41	212,488
2021-04-12	$18.39	$18.73	$17.66	$17.78	$17.78	175,588
2021-04-09	$17.87	$18.28	$17.78	$18.12	$18.12	167,433
2021-04-08	$17.85	$18.02	$17.02	$17.82	$17.82	173,237
2021-04-07	$18.46	$18.79	$17.75	$17.87	$17.87	186,511
2021-04-06	$20.25	$20.61	$17.64	$18.30	$18.30	335,974
2021-04-05	$21.15	$21.89	$19.72	$20.50	$20.50	399,965
2021-04-01	$19.45	$21.24	$19.30	$20.78	$20.78	450,941
2021-03-31	$18.85	$20.05	$18.49	$19.11	$19.11	395,741
2021-03-30	$16.97	$18.85	$16.59	$18.56	$18.56	332,378
2021-03-29	$16.00	$16.79	$15.82	$16.38	$16.38	206,568
2021-03-26	$15.43	$15.95	$15.23	$15.80	$15.80	110,177
2021-03-25	$15.49	$15.77	$14.66	$15.40	$15.40	167,792
2021-03-24	$16.61	$17.23	$15.31	$15.44	$15.44	174,538
2021-03-23	$18.35	$19.10	$15.44	$15.89	$15.89	529,136
2021-03-22	$16.71	$18.27	$16.50	$18.09	$18.09	385,926
2021-03-19	$16.00	$16.84	$15.20	$16.28	$16.28	217,788
2021-03-18	$15.73	$16.50	$15.65	$15.90	$15.90	197,912
2021-03-17	$15.39	$15.71	$15.01	$15.61	$15.61	79,854
2021-03-16	$15.30	$15.57	$15.00	$15.36	$15.36	123,807
2021-03-15	$14.66	$15.63	$14.66	$15.30	$15.30	217,009
2021-03-12	$15.64	$15.99	$15.15	$15.81	$15.81	135,801
2021-03-11	$16.17	$16.23	$15.50	$15.68	$15.68	134,247
2021-03-10	$15.55	$15.85	$15.03	$15.80	$15.80	91,528
2021-03-09	$15.87	$16.17	$15.05	$15.55	$15.55	132,070
2021-03-08	$15.38	$16.20	$15.00	$15.78	$15.78	188,733
2021-03-05	$14.70	$15.88	$14.00	$15.00	$15.00	177,353
2021-03-04	$16.69	$16.93	$14.30	$15.00	$15.00	314,228
2021-03-03	$16.14	$17.14	$15.92	$16.50	$16.50	240,056
2021-03-02	$16.18	$16.31	$15.38	$15.64	$15.64	230,472
2021-03-01	$15.04	$15.79	$14.69	$15.62	$15.62	360,959
2021-02-26	$14.11	$14.43	$13.51	$13.90	$13.90	93,209
2021-02-25	$13.69	$13.90	$13.22	$13.90	$13.90	108,826
2021-02-24	$13.86	$14.54	$13.61	$13.61	$13.61	71,775
2021-02-23	$14.50	$14.73	$13.29	$13.67	$13.67	150,969
2021-02-22	$15.23	$15.64	$14.47	$14.60	$14.60	155,787
2021-02-19	$14.64	$15.38	$14.55	$14.84	$14.84	109,285
2021-02-18	$14.32	$14.92	$14.05	$14.54	$14.54	71,864
2021-02-17	$15.00	$15.00	$13.87	$14.22	$14.22	107,960
2021-02-16	$14.67	$15.51	$14.52	$15.00	$15.00	336,298
2021-02-12	$13.21	$14.14	$13.02	$13.83	$13.83	156,857
2021-02-11	$13.00	$13.37	$12.60	$13.13	$13.13	197,054
2021-02-10	$13.20	$13.35	$12.30	$12.80	$12.80	192,618
2021-02-09	$12.68	$13.24	$12.11	$13.12	$13.12	170,000
2021-02-08	$11.34	$12.74	$11.34	$12.51	$12.51	196,535
2021-02-05	$12.04	$12.32	$10.91	$11.24	$11.24	315,214
2021-02-04	$11.60	$11.66	$11.11	$11.47	$11.47	79,501
2021-02-03	$11.34	$11.60	$10.76	$11.03	$11.03	58,740
2021-02-02	$10.68	$11.36	$10.55	$11.29	$11.29	76,974
2021-02-01	$10.22	$10.76	$10.12	$10.60	$10.60	41,854
2021-01-29	$10.44	$10.53	$10.11	$10.31	$10.31	42,810
2021-01-28	$10.50	$10.88	$10.00	$10.45	$10.45	52,388
2021-01-27	$11.40	$11.40	$10.57	$10.75	$10.75	82,304
2021-01-26	$11.99	$11.99	$11.21	$11.57	$11.57	74,585
2021-01-25	$11.19	$11.65	$11.00	$11.60	$11.60	61,024
2021-01-22	$11.38	$11.38	$10.68	$11.05	$11.05	98,175
2021-01-21	$11.23	$11.87	$11.17	$11.38	$11.38	159,033
2021-01-20	$10.53	$11.31	$10.26	$11.02	$11.02	101,281
2021-01-19	$9.85	$10.82	$9.61	$10.36	$10.36	143,685
2021-01-15	$9.41	$9.69	$9.20	$9.53	$9.53	38,143
2021-01-14	$9.11	$9.65	$9.01	$9.45	$9.45	42,307
2021-01-13	$9.11	$9.16	$8.82	$9.02	$9.02	30,590
2021-01-12	$9.01	$9.23	$8.84	$9.09	$9.09	39,087
2021-01-11	$9.52	$9.78	$8.85	$8.94	$8.94	82,515
2021-01-08	$9.40	$9.68	$9.37	$9.68	$9.68	32,666
2021-01-07	$9.22	$9.45	$9.14	$9.40	$9.40	41,474
2021-01-06	$8.87	$9.36	$8.86	$9.04	$9.04	45,629
2021-01-05	$8.62	$9.00	$8.46	$8.87	$8.87	47,863
2021-01-04	$9.05	$9.05	$8.35	$8.69	$8.69	33,585
2020-12-31	$8.64	$9.10	$8.40	$8.93	$8.93	55,152
2020-12-30	$8.69	$8.76	$8.52	$8.63	$8.63	27,134
2020-12-29	$8.44	$8.67	$8.38	$8.64	$8.64	39,456
2020-12-28	$8.58	$8.85	$8.41	$8.45	$8.45	36,822
2020-12-24	$8.54	$8.77	$8.41	$8.58	$8.58	10,507
2020-12-23	$8.80	$8.97	$8.52	$8.52	$8.52	40,899
2020-12-22	$8.73	$9.26	$8.62	$8.82	$8.82	49,456
2020-12-21	$8.75	$8.90	$8.60	$8.60	$8.60	22,437
2020-12-18	$9.24	$9.30	$8.67	$8.80	$8.80	54,399
2020-12-17	$9.13	$9.32	$8.93	$9.32	$9.32	25,487
2020-12-16	$9.21	$9.41	$8.98	$8.99	$8.99	51,593
2020-12-15	$9.03	$9.17	$8.75	$9.17	$9.17	40,898
2020-12-14	$9.29	$9.49	$8.81	$8.97	$8.97	38,635
2020-12-11	$9.17	$9.44	$9.03	$9.19	$9.19	59,950
2020-12-10	$9.22	$9.46	$9.00	$9.32	$9.32	30,339
2020-12-09	$9.47	$9.47	$8.94	$9.26	$9.26	49,952
2020-12-08	$8.85	$9.50	$8.69	$9.38	$9.38	90,341
2020-12-07	$8.82	$8.97	$8.34	$8.96	$8.96	106,902
2020-12-04	$8.74	$9.00	$8.30	$8.82	$8.82	103,676
2020-12-03	$9.26	$9.34	$8.45	$8.68	$8.68	76,522
2020-12-02	$9.41	$9.48	$8.94	$9.21	$9.21	39,964
2020-12-01	$8.91	$9.48	$8.70	$9.31	$9.31	44,695
2020-11-30	$9.28	$9.28	$8.72	$8.86	$8.86	46,659
2020-11-27	$9.06	$9.29	$9.01	$9.28	$9.28	25,159
2020-11-25	$9.29	$9.30	$8.86	$8.94	$8.94	52,760
2020-11-24	$9.26	$9.65	$9.06	$9.20	$9.20	65,422
2020-11-23	$9.92	$9.93	$8.90	$9.12	$9.12	130,814
2020-11-20	$9.85	$9.89	$9.51	$9.67	$9.67	20,087
2020-11-19	$9.87	$9.97	$9.41	$9.78	$9.78	23,317
2020-11-18	$10.17	$10.42	$9.81	$9.95	$9.95	36,101
2020-11-17	$10.07	$10.49	$10.02	$10.07	$10.07	65,803
2020-11-16	$9.86	$10.70	$9.76	$10.06	$10.06	123,110
2020-11-13	$9.54	$9.67	$9.32	$9.65	$9.65	43,786
2020-11-12	$9.30	$9.57	$9.01	$9.51	$9.51	45,325
2020-11-11	$9.31	$9.40	$8.77	$9.34	$9.34	91,375
2020-11-10	$8.75	$9.24	$8.55	$9.21	$9.21	112,152
2020-11-09	$9.38	$9.38	$8.52	$8.64	$8.64	238,314
2020-11-06	$9.93	$10.19	$8.75	$8.94	$8.94	56,470
2020-11-05	$9.81	$10.18	$9.37	$10.02	$10.02	146,176
2020-11-04	$10.10	$10.43	$9.61	$9.64	$9.64	43,567
2020-11-03	$9.64	$10.39	$9.64	$10.10	$10.10	46,890
2020-11-02	$8.63	$9.55	$8.63	$9.46	$9.46	103,396
2020-10-30	$9.61	$9.65	$8.20	$8.57	$8.57	92,737
2020-10-29	$8.40	$8.93	$8.04	$8.70	$8.70	38,997
2020-10-28	$8.24	$8.41	$8.04	$8.35	$8.35	31,013
2020-10-27	$9.14	$9.25	$8.35	$8.41	$8.41	17,308
2020-10-26	$8.90	$9.22	$8.37	$9.03	$9.03	45,499
2020-10-23	$9.23	$9.39	$8.80	$8.90	$8.90	46,218
2020-10-22	$9.33	$9.52	$9.06	$9.27	$9.27	14,785
2020-10-21	$9.10	$9.56	$8.89	$9.33	$9.33	56,123
2020-10-20	$9.07	$9.45	$9.05	$9.11	$9.11	43,878
2020-10-19	$10.63	$10.63	$9.02	$9.15	$9.15	106,275
2020-10-16	$11.20	$11.39	$10.32	$10.44	$10.44	80,559
2020-10-15	$10.80	$11.29	$10.44	$11.21	$11.21	104,879
2020-10-14	$10.79	$11.05	$10.39	$10.95	$10.95	98,491
2020-10-13	$10.50	$10.79	$10.31	$10.79	$10.79	35,802
2020-10-12	$10.50	$10.62	$10.41	$10.61	$10.61	28,014
2020-10-09	$10.13	$10.48	$9.38	$10.30	$10.30	55,139
2020-10-08	$10.31	$10.33	$9.99	$10.18	$10.18	24,229
2020-10-07	$10.12	$10.29	$10.02	$10.22	$10.22	41,777
2020-10-06	$9.82	$10.47	$9.82	$9.95	$9.95	32,292
2020-10-05	$9.58	$9.98	$9.23	$9.82	$9.82	21,911
2020-10-02	$9.57	$9.77	$9.31	$9.58	$9.58	17,685
2020-10-01	$9.48	$9.71	$9.18	$9.71	$9.71	36,730
2020-09-30	$9.92	$10.01	$9.25	$9.45	$9.45	63,144
2020-09-29	$9.98	$10.18	$9.58	$9.94	$9.94	44,528
2020-09-28	$9.88	$10.28	$9.88	$10.10	$10.10	47,234
2020-09-25	$9.91	$10.11	$9.79	$9.86	$9.86	30,309
2020-09-24	$9.57	$10.18	$9.55	$10.01	$10.01	24,789
2020-09-23	$9.80	$9.94	$9.63	$9.67	$9.67	48,902
2020-09-22	$9.90	$10.16	$9.50	$9.66	$9.66	64,421
2020-09-21	$9.98	$10.18	$9.16	$10.17	$10.17	79,560
2020-09-18	$10.41	$10.41	$9.55	$10.09	$10.09	107,302
2020-09-17	$10.35	$10.71	$10.15	$10.48	$10.48	50,875
2020-09-16	$11.37	$12.14	$10.44	$10.48	$10.48	55,357
2020-09-15	$11.88	$11.91	$11.17	$11.33	$11.33	49,581
2020-09-14	$12.36	$12.57	$11.75	$11.86	$11.86	73,680
2020-09-11	$12.49	$12.55	$12.23	$12.36	$12.36	72,844
2020-09-10	$12.08	$12.50	$12.08	$12.43	$12.43	79,655
2020-09-09	$11.73	$12.18	$11.43	$12.02	$12.02	83,885
2020-09-08	$11.85	$12.09	$11.25	$11.58	$11.58	44,836
2020-09-04	$11.65	$12.10	$10.94	$11.86	$11.86	60,854
2020-09-03	$11.51	$12.05	$11.32	$11.55	$11.55	54,487
2020-09-02	$11.68	$12.09	$11.49	$11.63	$11.63	140,052
2020-09-01	$11.26	$12.09	$11.26	$11.49	$11.49	86,388
2020-08-31	$11.62	$11.62	$11.15	$11.15	$11.15	33,867
2020-08-28	$11.75	$11.93	$11.32	$11.71	$11.71	23,802
2020-08-27	$11.77	$11.87	$11.57	$11.76	$11.76	34,855
2020-08-26	$11.62	$11.69	$11.37	$11.59	$11.59	25,766
2020-08-25	$11.38	$11.84	$11.05	$11.72	$11.72	30,360
2020-08-24	$11.67	$11.88	$11.09	$11.44	$11.44	58,220
2020-08-21	$11.26	$11.58	$11.19	$11.48	$11.48	44,583
2020-08-20	$10.79	$11.38	$10.79	$11.24	$11.24	67,183
2020-08-19	$10.80	$10.96	$10.65	$10.80	$10.80	127,957
2020-08-18	$11.05	$11.05	$10.50	$10.70	$10.70	87,294
2020-08-17	$11.16	$11.38	$10.67	$10.82	$10.82	76,491
2020-08-14	$11.93	$12.34	$10.36	$11.04	$11.04	157,254
2020-08-13	$12.27	$12.59	$11.71	$11.84	$11.84	85,351
2020-08-12	$11.92	$12.85	$11.60	$12.32	$12.32	140,301
2020-08-11	$11.50	$11.95	$11.41	$11.74	$11.74	109,131
2020-08-10	$11.10	$11.50	$11.05	$11.47	$11.47	103,125
2020-08-07	$10.75	$11.08	$10.65	$11.05	$11.05	58,536
2020-08-06	$10.61	$10.77	$10.45	$10.75	$10.75	92,957
2020-08-05	$10.34	$10.59	$10.22	$10.51	$10.51	133,513
2020-08-04	$9.95	$10.21	$9.66	$10.10	$10.10	47,162
2020-08-03	$9.79	$9.99	$9.59	$9.94	$9.94	104,946
2020-07-31	$9.49	$9.79	$9.21	$9.77	$9.77	33,688
2020-07-30	$8.76	$9.79	$8.76	$9.66	$9.66	109,747
2020-07-29	$8.61	$9.03	$8.58	$8.77	$8.77	110,414
2020-07-28	$8.80	$8.93	$8.34	$8.61	$8.61	45,104
2020-07-27	$8.93	$9.00	$8.59	$8.74	$8.74	98,927
2020-07-24	$8.67	$8.94	$8.60	$8.80	$8.80	39,380
2020-07-23	$8.80	$8.96	$8.70	$8.78	$8.78	11,448
2020-07-22	$8.66	$8.99	$8.62	$8.80	$8.80	20,309
2020-07-21	$8.86	$9.00	$8.50	$8.66	$8.66	19,799
2020-07-20	$8.75	$8.99	$8.48	$8.86	$8.86	22,780
2020-07-17	$8.90	$8.90	$8.52	$8.84	$8.84	34,800
2020-07-16	$8.56	$8.88	$8.37	$8.78	$8.78	31,300
2020-07-15	$8.63	$8.72	$8.45	$8.65	$8.65	14,700
2020-07-14	$8.20	$8.66	$8.20	$8.44	$8.44	18,600
2020-07-13	$8.20	$8.36	$8.15	$8.29	$8.29	16,300
2020-07-10	$7.50	$8.32	$7.50	$8.12	$8.12	31,400
2020-07-09	$8.12	$8.12	$7.65	$7.66	$7.66	39,200
2020-07-08	$8.30	$8.31	$8.05	$8.06	$8.06	13,200
2020-07-07	$8.25	$8.73	$8.23	$8.26	$8.26	46,800
2020-07-06	$8.46	$8.61	$8.19	$8.41	$8.41	42,600
2020-07-02	$7.86	$8.41	$7.85	$8.41	$8.41	84,700
2020-07-01	$7.75	$7.94	$7.60	$7.87	$7.87	61,000
2020-06-30	$7.05	$7.75	$7.01	$7.75	$7.75	66,900
2020-06-29	$7.00	$7.41	$6.87	$7.01	$7.01	43,400
2020-06-26	$6.80	$7.02	$6.53	$7.00	$7.00	50,187
2020-06-25	$6.79	$7.09	$6.71	$6.94	$6.94	14,744
2020-06-24	$7.21	$7.23	$6.77	$6.87	$6.87	24,631
2020-06-23	$7.14	$7.61	$7.14	$7.37	$7.37	26,153
2020-06-22	$6.93	$7.12	$6.47	$7.10	$7.10	74,665
2020-06-19	$7.15	$7.23	$6.96	$7.04	$7.04	15,652
2020-06-18	$7.09	$7.21	$6.88	$7.02	$7.02	52,817
2020-06-17	$7.04	$7.36	$6.90	$7.19	$7.19	20,677
2020-06-16	$7.30	$7.30	$6.84	$6.96	$6.96	46,382
2020-06-15	$6.87	$7.21	$6.31	$6.90	$6.90	78,332
2020-06-12	$7.20	$7.72	$7.08	$7.21	$7.21	46,804
2020-06-11	$7.19	$7.44	$7.17	$7.25	$7.25	91,177
2020-06-10	$7.98	$7.99	$7.59	$7.82	$7.82	34,083
2020-06-09	$7.80	$7.98	$7.22	$7.91	$7.91	43,373
2020-06-08	$7.71	$8.34	$7.71	$7.87	$7.87	96,627
2020-06-05	$7.55	$8.26	$7.53	$7.90	$7.90	125,567
2020-06-04	$7.60	$7.87	$7.39	$7.46	$7.46	72,475
2020-06-03	$7.60	$8.04	$7.00	$7.63	$7.63	220,536
2020-06-02	$6.93	$7.69	$6.62	$7.40	$7.40	277,997
2020-06-01	$6.37	$6.46	$6.19	$6.31	$6.31	33,615
2020-05-29	$6.06	$6.74	$6.00	$6.41	$6.41	98,939
2020-05-28	$5.86	$6.14	$5.78	$6.07	$6.07	41,244
2020-05-27	$5.79	$5.93	$5.56	$5.85	$5.85	68,208
2020-05-26	$5.65	$5.77	$5.31	$5.70	$5.70	51,484
2020-05-22	$4.85	$5.60	$4.85	$5.50	$5.50	77,949
2020-05-21	$5.04	$5.09	$4.70	$4.90	$4.90	51,378
2020-05-20	$4.44	$4.99	$4.44	$4.95	$4.95	61,225
2020-05-19	$4.41	$4.55	$4.33	$4.41	$4.41	29,292
2020-05-18	$4.43	$4.64	$4.28	$4.41	$4.41	60,316
2020-05-15	$4.09	$4.34	$4.09	$4.31	$4.31	42,743
2020-05-14	$4.17	$4.38	$4.00	$4.07	$4.07	27,214
2020-05-13	$4.25	$4.37	$4.13	$4.35	$4.35	18,832
2020-05-12	$4.40	$4.58	$4.23	$4.25	$4.25	26,761
2020-05-11	$4.49	$4.54	$4.32	$4.39	$4.39	99,138
2020-05-08	$4.46	$5.10	$4.46	$4.70	$4.70	59,141
2020-05-07	$4.63	$4.63	$4.29	$4.35	$4.35	26,902
2020-05-06	$4.51	$4.65	$4.34	$4.43	$4.43	26,566
2020-05-05	$4.67	$4.90	$4.50	$4.51	$4.51	14,247
2020-05-04	$4.71	$4.84	$4.45	$4.55	$4.55	15,129
2020-05-01	$5.00	$5.00	$4.67	$4.75	$4.75	47,437
2020-04-30	$5.25	$5.28	$4.88	$4.98	$4.98	53,148
2020-04-29	$5.00	$5.30	$4.96	$5.25	$5.25	43,147
2020-04-28	$4.75	$5.00	$4.56	$5.00	$5.00	41,062
2020-04-27	$4.21	$4.86	$4.11	$4.69	$4.69	69,976
2020-04-24	$3.96	$4.19	$3.78	$4.14	$4.14	57,802
2020-04-23	$3.80	$3.97	$3.70	$3.83	$3.83	25,867
2020-04-22	$3.78	$4.10	$3.76	$3.90	$3.90	16,187
2020-04-21	$3.87	$3.93	$3.66	$3.79	$3.79	15,169
2020-04-20	$4.08	$4.20	$3.84	$4.09	$4.09	34,424
2020-04-17	$3.95	$4.20	$3.95	$4.06	$4.06	27,450
2020-04-16	$3.51	$3.91	$3.50	$3.80	$3.80	40,121
2020-04-15	$3.76	$3.83	$3.45	$3.61	$3.61	40,995
2020-04-14	$4.13	$4.39	$3.90	$3.93	$3.93	66,982
2020-04-13	$4.41	$4.43	$3.76	$4.02	$4.02	39,149
2020-04-09	$3.95	$4.56	$3.81	$4.25	$4.25	195,687
2020-04-08	$3.50	$3.69	$3.32	$3.56	$3.56	30,929
2020-04-07	$3.49	$3.70	$3.17	$3.43	$3.43	51,350
2020-04-06	$3.40	$3.40	$3.15	$3.30	$3.30	32,311
2020-04-03	$3.33	$3.37	$3.06	$3.09	$3.09	34,078
2020-04-02	$3.29	$3.47	$3.20	$3.47	$3.47	44,682
2020-04-01	$3.05	$3.24	$3.04	$3.21	$3.21	26,986
2020-03-31	$3.35	$3.56	$3.13	$3.17	$3.17	56,769
2020-03-30	$3.53	$3.66	$3.26	$3.32	$3.32	32,342
2020-03-27	$3.70	$3.70	$3.35	$3.35	$3.35	36,714
2020-03-26	$3.82	$3.89	$3.53	$3.70	$3.70	48,905
2020-03-25	$3.76	$4.01	$3.52	$3.78	$3.78	35,800
2020-03-24	$3.80	$3.80	$3.42	$3.73	$3.73	60,274
2020-03-23	$4.01	$4.01	$2.94	$3.12	$3.12	63,798
2020-03-20	$3.73	$3.99	$3.21	$3.94	$3.94	59,230
2020-03-19	$2.93	$3.66	$2.82	$3.64	$3.64	45,548
2020-03-18	$3.77	$3.84	$2.36	$2.88	$2.88	116,275
2020-03-17	$3.83	$4.04	$3.74	$4.00	$4.00	62,949
2020-03-16	$3.61	$4.00	$3.45	$3.73	$3.73	32,597
2020-03-13	$4.29	$4.29	$3.81	$4.03	$4.03	52,376
2020-03-12	$3.32	$4.17	$3.32	$3.82	$3.82	48,063
2020-03-11	$3.85	$3.96	$3.52	$3.53	$3.53	35,824
2020-03-10	$3.99	$4.05	$3.50	$3.97	$3.97	66,916
2020-03-09	$4.47	$4.47	$3.45	$3.47	$3.47	141,188
2020-03-06	$4.64	$4.71	$4.55	$4.57	$4.57	44,192
2020-03-05	$4.81	$4.87	$4.70	$4.74	$4.74	61,417
2020-03-04	$4.90	$4.96	$4.77	$4.86	$4.86	57,073
2020-03-03	$4.95	$5.45	$4.80	$4.82	$4.82	45,174
2020-03-02	$5.10	$5.14	$4.80	$4.90	$4.90	84,869
2020-02-28	$5.09	$5.44	$4.97	$5.02	$5.02	67,716
2020-02-27	$5.18	$5.38	$4.95	$5.31	$5.31	59,657
2020-02-26	$5.63	$5.74	$5.28	$5.34	$5.34	21,319
2020-02-25	$6.17	$6.21	$5.60	$5.64	$5.64	39,183
2020-02-24	$6.22	$6.32	$5.76	$6.23	$6.23	22,389
2020-02-21	$6.04	$6.54	$6.04	$6.32	$6.32	23,520
2020-02-20	$6.09	$6.22	$6.01	$6.07	$6.07	19,940
2020-02-19	$5.81	$6.14	$5.73	$6.09	$6.09	33,014
2020-02-18	$5.57	$5.70	$5.51	$5.70	$5.70	20,653
2020-02-14	$5.68	$5.69	$5.47	$5.52	$5.52	40,098
2020-02-13	$5.64	$5.69	$5.50	$5.68	$5.68	17,829
2020-02-12	$5.43	$5.70	$5.35	$5.59	$5.59	37,080
2020-02-11	$5.20	$5.32	$5.20	$5.27	$5.27	29,938
2020-02-10	$5.16	$5.26	$5.12	$5.17	$5.17	33,190
2020-02-07	$5.33	$5.33	$5.18	$5.20	$5.20	37,932
2020-02-06	$5.60	$5.60	$5.30	$5.31	$5.31	28,406
2020-02-05	$5.35	$5.68	$5.35	$5.52	$5.52	55,441
2020-02-04	$5.12	$5.37	$5.12	$5.24	$5.24	77,492
2020-02-03	$5.70	$5.70	$5.19	$5.20	$5.20	226,110
2020-01-31	$6.39	$6.70	$5.46	$5.69	$5.69	319,133
2020-01-30	$7.23	$7.35	$7.05	$7.10	$7.10	60,730
2020-01-29	$7.27	$7.39	$7.21	$7.26	$7.26	18,750
2020-01-28	$7.25	$7.30	$7.17	$7.24	$7.24	29,485
2020-01-27	$7.29	$7.30	$7.15	$7.19	$7.19	24,153
2020-01-24	$7.36	$8.05	$7.28	$7.31	$7.31	63,567
2020-01-23	$7.21	$7.27	$7.17	$7.26	$7.26	36,803
2020-01-22	$7.56	$7.56	$7.21	$7.31	$7.31	47,380
2020-01-21	$7.77	$7.77	$7.52	$7.58	$7.58	39,695
2020-01-17	$7.96	$7.98	$7.78	$7.83	$7.83	46,102
2020-01-16	$7.44	$8.08	$7.44	$7.92	$7.92	94,261
2020-01-15	$7.40	$7.53	$7.36	$7.39	$7.39	46,092
2020-01-14	$7.19	$7.48	$7.16	$7.41	$7.41	50,714
2020-01-13	$7.17	$7.26	$7.11	$7.14	$7.14	38,001
2020-01-10	$7.16	$7.26	$7.11	$7.22	$7.22	20,360
2020-01-09	$7.15	$7.27	$7.05	$7.13	$7.13	46,573
2020-01-08	$7.27	$7.39	$7.16	$7.22	$7.22	24,665
2020-01-07	$7.50	$7.50	$7.14	$7.33	$7.33	31,988
2020-01-06	$7.48	$7.53	$7.42	$7.52	$7.52	19,148
2020-01-03	$7.60	$7.65	$7.47	$7.61	$7.61	26,012
2020-01-02	$7.50	$7.65	$7.40	$7.65	$7.65	25,395
2019-12-31	$7.04	$7.50	$7.04	$7.45	$7.45	67,760
2019-12-30	$7.28	$7.30	$7.02	$7.11	$7.11	134,192
2019-12-27	$7.31	$7.55	$7.19	$7.26	$7.26	81,999
2019-12-26	$7.58	$7.58	$7.15	$7.30	$7.30	86,602
2019-12-24	$7.57	$7.59	$7.46	$7.50	$7.50	11,559
2019-12-23	$7.50	$7.67	$7.34	$7.52	$7.52	93,519
2019-12-20	$7.55	$7.55	$7.42	$7.50	$7.50	113,329
2019-12-19	$7.49	$7.69	$7.43	$7.50	$7.50	64,539
2019-12-18	$7.57	$7.64	$7.40	$7.52	$7.52	52,133
2019-12-17	$7.51	$7.65	$7.46	$7.62	$7.62	40,468
2019-12-16	$7.60	$7.68	$7.49	$7.55	$7.55	54,178
2019-12-13	$7.57	$7.63	$7.44	$7.60	$7.60	28,642
2019-12-12	$7.61	$7.74	$7.53	$7.58	$7.58	59,029
2019-12-11	$7.45	$7.76	$7.44	$7.67	$7.67	52,313
2019-12-10	$7.55	$7.63	$7.46	$7.49	$7.49	43,927
2019-12-09	$7.33	$7.69	$7.33	$7.58	$7.58	72,992
2019-12-06	$7.32	$7.44	$7.22	$7.38	$7.38	90,220
2019-12-05	$7.42	$7.42	$7.18	$7.23	$7.23	32,439
2019-12-04	$7.49	$7.49	$7.21	$7.31	$7.31	57,908
2019-12-03	$7.15	$7.43	$7.05	$7.39	$7.39	54,109
2019-12-02	$7.68	$7.68	$7.16	$7.16	$7.16	136,416
2019-11-29	$7.38	$7.70	$7.31	$7.61	$7.61	26,918
2019-11-27	$7.44	$7.66	$7.35	$7.43	$7.43	45,980
2019-11-26	$7.47	$7.70	$7.37	$7.42	$7.42	58,233
2019-11-25	$7.28	$7.75	$7.22	$7.43	$7.43	88,974
2019-11-22	$7.26	$7.37	$7.18	$7.18	$7.18	18,284
2019-11-21	$7.29	$7.38	$7.12	$7.27	$7.27	42,175
2019-11-20	$7.25	$7.58	$7.21	$7.27	$7.27	70,131
2019-11-19	$7.24	$7.36	$7.17	$7.34	$7.34	26,492
2019-11-18	$7.36	$7.36	$7.11	$7.17	$7.17	21,447
2019-11-15	$7.60	$7.60	$7.38	$7.41	$7.41	23,312
2019-11-14	$7.41	$7.59	$7.38	$7.59	$7.59	43,600
2019-11-13	$7.21	$7.42	$7.05	$7.42	$7.42	42,616
2019-11-12	$7.15	$7.39	$7.09	$7.25	$7.25	51,721
2019-11-11	$7.05	$7.20	$6.98	$7.09	$7.09	59,816
2019-11-08	$7.12	$7.22	$7.06	$7.08	$7.08	114,458
2019-11-07	$7.27	$7.38	$7.05	$7.18	$7.18	99,678
2019-11-06	$7.30	$7.40	$7.15	$7.20	$7.20	36,626
2019-11-05	$7.48	$7.65	$7.28	$7.35	$7.35	60,465
2019-11-04	$7.29	$7.96	$7.26	$7.51	$7.51	93,925
2019-11-01	$7.62	$7.80	$7.13	$7.26	$7.26	191,683
2019-10-31	$8.22	$8.22	$7.85	$7.93	$7.93	46,876
2019-10-30	$8.38	$8.40	$8.00	$8.23	$8.23	72,204
2019-10-29	$7.96	$8.66	$7.90	$8.41	$8.41	68,768
2019-10-28	$7.87	$8.07	$7.85	$8.05	$8.05	46,741
2019-10-25	$7.83	$8.09	$7.75	$7.81	$7.81	48,860
2019-10-24	$8.08	$8.08	$7.66	$7.83	$7.83	39,830
2019-10-23	$7.83	$7.99	$7.69	$7.97	$7.97	53,760
2019-10-22	$7.69	$7.86	$7.42	$7.85	$7.85	72,969
2019-10-21	$7.97	$8.03	$7.63	$7.64	$7.64	45,597
2019-10-18	$7.82	$8.06	$7.78	$7.84	$7.84	54,547
2019-10-17	$7.99	$8.13	$7.83	$7.92	$7.92	29,362
2019-10-16	$7.82	$8.18	$7.79	$7.91	$7.91	45,134
2019-10-15	$7.61	$7.93	$7.61	$7.80	$7.80	73,235
2019-10-14	$8.01	$8.04	$7.64	$7.64	$7.64	70,794
2019-10-11	$8.04	$8.35	$7.93	$7.94	$7.94	76,911
2019-10-10	$7.76	$8.10	$7.76	$7.86	$7.86	45,505
2019-10-09	$7.80	$7.95	$7.78	$7.80	$7.80	44,337
2019-10-08	$8.16	$8.16	$7.75	$7.76	$7.76	50,429
2019-10-07	$8.00	$8.24	$7.98	$8.11	$8.11	37,841
2019-10-04	$7.99	$8.14	$7.81	$8.11	$8.11	41,995
2019-10-03	$7.96	$8.40	$7.80	$8.01	$8.01	91,840
2019-10-02	$8.14	$8.14	$7.80	$7.93	$7.93	62,074
2019-10-01	$8.09	$8.33	$7.97	$8.12	$8.12	45,527
2019-09-30	$8.43	$8.43	$7.97	$8.03	$8.03	71,371
2019-09-27	$8.65	$8.80	$8.43	$8.49	$8.49	63,130
2019-09-26	$8.74	$8.78	$8.60	$8.62	$8.62	62,729
2019-09-25	$8.41	$8.79	$8.41	$8.74	$8.74	45,517
2019-09-24	$8.94	$8.94	$8.43	$8.48	$8.48	44,338
2019-09-23	$8.90	$9.06	$8.75	$8.88	$8.88	143,468
2019-09-20	$8.90	$8.95	$8.77	$8.90	$8.90	70,633
2019-09-19	$9.14	$9.14	$8.71	$8.81	$8.81	62,867
2019-09-18	$8.95	$9.15	$8.60	$9.14	$9.14	89,032
2019-09-17	$9.16	$9.16	$8.88	$9.05	$9.05	76,245
2019-09-16	$9.59	$9.73	$9.15	$9.18	$9.18	122,272
2019-09-13	$9.50	$9.61	$9.31	$9.56	$9.56	72,301
2019-09-12	$9.66	$9.69	$9.23	$9.45	$9.45	66,527
2019-09-11	$9.82	$9.82	$9.50	$9.67	$9.67	54,725
2019-09-10	$9.48	$9.73	$9.39	$9.68	$9.68	90,211
2019-09-09	$9.03	$9.46	$9.03	$9.39	$9.39	54,370
2019-09-06	$9.20	$9.20	$8.92	$8.97	$8.97	57,267
2019-09-05	$8.76	$9.39	$8.76	$9.27	$9.27	100,398
2019-09-04	$8.54	$8.83	$8.50	$8.69	$8.69	58,507
2019-09-03	$8.48	$8.74	$8.26	$8.39	$8.39	67,720
2019-08-30	$8.49	$8.89	$8.44	$8.68	$8.68	152,066
2019-08-29	$7.88	$8.58	$7.88	$8.38	$8.38	98,765
2019-08-28	$7.38	$7.98	$7.35	$7.81	$7.81	88,612
2019-08-27	$7.62	$7.62	$7.31	$7.41	$7.41	77,320
2019-08-26	$7.72	$7.72	$7.49	$7.53	$7.53	72,813
2019-08-23	$7.77	$7.84	$7.61	$7.67	$7.67	74,637
2019-08-22	$7.92	$8.03	$7.77	$7.81	$7.81	67,879
2019-08-21	$8.09	$8.24	$7.71	$7.87	$7.87	94,640
2019-08-20	$8.05	$8.17	$7.85	$8.09	$8.09	72,516
2019-08-19	$7.99	$8.29	$7.99	$8.06	$8.06	44,193
2019-08-16	$7.70	$7.91	$7.66	$7.89	$7.89	73,896
2019-08-15	$8.18	$8.24	$7.62	$7.70	$7.70	78,102
2019-08-14	$8.14	$8.22	$8.01	$8.16	$8.16	69,329
2019-08-13	$8.18	$8.45	$8.15	$8.28	$8.28	64,516
2019-08-12	$8.52	$8.52	$8.17	$8.21	$8.21	78,508
2019-08-09	$8.88	$8.88	$8.44	$8.62	$8.62	90,805
2019-08-08	$8.61	$8.89	$8.61	$8.83	$8.83	83,976
2019-08-07	$8.58	$8.67	$8.49	$8.60	$8.60	70,691
2019-08-06	$8.42	$8.86	$8.24	$8.82	$8.82	94,381
2019-08-05	$8.40	$8.41	$8.05	$8.27	$8.27	119,854
2019-08-02	$8.19	$8.52	$8.00	$8.42	$8.42	427,240
2019-08-01	$8.10	$8.39	$7.95	$8.10	$8.10	231,113
2019-07-31	$8.24	$8.29	$8.02	$8.12	$8.12	117,309
2019-07-30	$8.40	$8.40	$7.97	$8.27	$8.27	341,182
2019-07-29	$8.20	$8.57	$8.05	$8.10	$8.10	206,632
2019-07-26	$9.00	$9.03	$8.15	$8.18	$8.18	379,768
2019-07-25	$9.75	$9.97	$9.56	$9.66	$9.66	239,433
2019-07-24	$9.53	$9.95	$9.53	$9.78	$9.78	86,650
2019-07-23	$9.35	$9.51	$9.25	$9.49	$9.49	97,053
2019-07-22	$9.42	$9.53	$9.25	$9.35	$9.35	157,535
2019-07-19	$9.20	$9.46	$9.14	$9.34	$9.34	109,606
2019-07-18	$9.52	$9.57	$9.16	$9.22	$9.22	62,386
2019-07-17	$9.72	$9.73	$9.40	$9.51	$9.51	140,731
2019-07-16	$9.42	$10.47	$9.42	$9.79	$9.79	218,712
2019-07-15	$9.48	$9.58	$9.16	$9.39	$9.39	54,394
2019-07-12	$9.22	$9.57	$9.21	$9.48	$9.48	82,188
2019-07-11	$9.30	$9.34	$9.11	$9.26	$9.26	98,690
2019-07-10	$9.46	$9.52	$9.18	$9.34	$9.34	101,247
2019-07-09	$9.33	$9.43	$9.25	$9.35	$9.35	157,059
2019-07-08	$9.40	$9.56	$9.35	$9.39	$9.39	93,983
2019-07-05	$9.45	$9.58	$9.36	$9.50	$9.50	126,150
2019-07-03	$9.74	$9.74	$9.41	$9.45	$9.45	132,405
2019-07-02	$9.87	$9.99	$9.67	$9.71	$9.71	177,368
2019-07-01	$10.35	$10.37	$9.82	$9.96	$9.96	163,812
2019-06-28	$9.80	$10.32	$9.80	$10.11	$10.11	907,346
2019-06-27	$9.73	$9.97	$9.64	$9.76	$9.76	116,107
2019-06-26	$9.79	$9.92	$9.66	$9.70	$9.70	73,172
2019-06-25	$9.83	$9.89	$9.63	$9.72	$9.72	126,296
2019-06-24	$9.92	$9.95	$9.75	$9.82	$9.82	144,197
2019-06-21	$10.48	$10.48	$9.89	$9.89	$9.89	182,028
2019-06-20	$10.40	$10.65	$10.25	$10.51	$10.51	151,753
2019-06-19	$10.56	$10.63	$10.29	$10.37	$10.37	112,998
2019-06-18	$10.82	$11.21	$10.56	$10.64	$10.64	95,026
2019-06-17	$11.05	$11.07	$10.71	$10.85	$10.85	85,821
2019-06-14	$11.16	$11.20	$10.92	$11.05	$11.05	79,987
2019-06-13	$11.03	$11.34	$10.94	$11.18	$11.18	80,858
2019-06-12	$10.96	$11.15	$10.86	$10.99	$10.99	87,386
2019-06-11	$11.64	$11.76	$10.97	$10.99	$10.99	161,216
2019-06-10	$11.03	$11.72	$11.01	$11.69	$11.69	106,533
2019-06-07	$11.02	$11.13	$10.82	$10.95	$10.95	98,271
2019-06-06	$11.25	$11.28	$10.82	$10.95	$10.95	130,285
2019-06-05	$11.79	$11.79	$11.23	$11.25	$11.25	94,150
2019-06-04	$11.65	$11.86	$11.48	$11.75	$11.75	80,085
2019-06-03	$11.32	$11.74	$11.22	$11.38	$11.38	71,619
2019-05-31	$11.55	$11.60	$11.25	$11.38	$11.38	120,959
2019-05-30	$11.80	$11.86	$11.47	$11.72	$11.72	157,470
2019-05-29	$12.06	$12.06	$11.69	$11.74	$11.74	128,198
2019-05-28	$12.34	$12.42	$12.08	$12.21	$12.21	100,206
2019-05-24	$12.79	$12.87	$12.23	$12.35	$12.35	112,287
2019-05-23	$12.99	$13.00	$12.37	$12.69	$12.69	163,773
2019-05-22	$13.59	$13.59	$12.97	$13.13	$13.13	104,524
2019-05-21	$13.62	$13.89	$13.35	$13.69	$13.69	72,617
2019-05-20	$13.41	$13.62	$13.26	$13.56	$13.56	60,734
2019-05-17	$13.73	$13.84	$13.52	$13.56	$13.56	90,945
2019-05-16	$14.00	$14.29	$13.85	$13.93	$13.93	60,899
2019-05-15	$13.69	$13.92	$13.56	$13.84	$13.84	63,603
2019-05-14	$13.60	$13.91	$13.40	$13.85	$13.85	92,363
2019-05-13	$14.05	$14.05	$13.45	$13.54	$13.54	113,312
2019-05-10	$13.96	$14.22	$13.82	$14.11	$14.11	91,928
2019-05-09	$14.14	$14.24	$13.85	$14.13	$14.13	91,470
2019-05-08	$14.46	$14.61	$14.20	$14.22	$14.22	74,777
2019-05-07	$14.55	$14.75	$13.99	$14.36	$14.36	140,587
2019-05-06	$14.57	$14.92	$14.35	$14.84	$14.84	78,268
2019-05-03	$14.22	$14.90	$13.87	$14.73	$14.73	137,890
2019-05-02	$13.78	$14.10	$13.64	$14.04	$14.04	82,086
2019-05-01	$14.24	$14.24	$13.40	$13.71	$13.71	223,845
2019-04-30	$14.73	$14.73	$13.93	$14.24	$14.24	174,759
2019-04-29	$15.46	$15.53	$14.63	$14.82	$14.82	111,903
2019-04-26	$15.88	$16.77	$15.69	$15.76	$15.76	179,365
2019-04-25	$15.93	$16.14	$15.61	$15.68	$15.68	125,545
2019-04-24	$15.68	$16.26	$15.60	$16.02	$16.02	94,059
2019-04-23	$16.16	$16.16	$15.58	$15.63	$15.63	99,210
2019-04-22	$16.05	$16.05	$15.62	$15.99	$15.99	54,584
2019-04-18	$15.74	$16.03	$15.74	$15.97	$15.97	67,080
2019-04-17	$15.32	$15.86	$15.28	$15.74	$15.74	60,236
2019-04-16	$15.03	$15.79	$14.66	$15.31	$15.31	73,452
2019-04-15	$15.46	$15.56	$15.03	$15.13	$15.13	51,843
2019-04-12	$15.55	$15.77	$15.41	$15.44	$15.44	52,017
2019-04-11	$14.98	$15.46	$14.98	$15.45	$15.45	67,923
2019-04-10	$14.87	$15.14	$14.73	$14.97	$14.97	56,181
2019-04-09	$15.27	$15.27	$14.62	$14.85	$14.85	80,060
2019-04-08	$15.21	$15.38	$15.01	$15.23	$15.23	46,489
2019-04-05	$14.97	$15.50	$14.96	$15.32	$15.32	70,691
2019-04-04	$14.84	$15.21	$14.69	$14.89	$14.89	58,598
2019-04-03	$15.13	$15.50	$14.78	$14.84	$14.84	77,052
2019-04-02	$15.20	$15.32	$15.01	$15.12	$15.12	75,107
2019-04-01	$14.54	$15.31	$14.49	$15.20	$15.20	86,236
2019-03-29	$14.49	$14.63	$14.23	$14.44	$14.44	73,514
2019-03-28	$14.23	$14.42	$13.82	$14.41	$14.41	79,165
2019-03-27	$14.58	$14.58	$14.18	$14.19	$14.19	56,350
2019-03-26	$14.49	$14.67	$14.35	$14.57	$14.57	47,790
2019-03-25	$14.65	$14.74	$14.09	$14.45	$14.45	113,078
2019-03-22	$15.08	$15.19	$14.62	$14.64	$14.64	90,693
2019-03-21	$15.31	$15.51	$15.11	$15.16	$15.16	55,458
2019-03-20	$15.37	$15.61	$15.11	$15.32	$15.32	62,115
2019-03-19	$16.23	$16.23	$15.48	$15.52	$15.52	43,124
2019-03-18	$15.83	$16.43	$15.81	$16.22	$16.22	51,701
2019-03-15	$16.18	$16.28	$15.68	$15.83	$15.83	142,635
2019-03-14	$16.00	$16.30	$15.93	$16.18	$16.18	38,052
2019-03-13	$15.91	$16.56	$15.91	$15.97	$15.97	50,583
2019-03-12	$15.84	$16.16	$15.84	$15.92	$15.92	44,417
2019-03-11	$15.74	$16.10	$15.47	$15.94	$15.94	67,630
2019-03-08	$15.66	$15.84	$15.43	$15.73	$15.73	43,120
2019-03-07	$15.99	$16.07	$15.40	$15.71	$15.71	114,072
2019-03-06	$16.43	$16.44	$15.66	$16.02	$16.02	91,679
2019-03-05	$16.65	$16.68	$15.93	$16.47	$16.47	96,087
2019-03-04	$17.11	$17.40	$16.65	$16.67	$16.67	53,854
2019-03-01	$17.31	$17.50	$17.09	$17.09	$17.09	28,001
2019-02-28	$17.27	$17.39	$16.96	$17.20	$17.20	44,085
2019-02-27	$17.72	$17.81	$17.26	$17.28	$17.28	37,282
2019-02-26	$17.93	$18.18	$17.28	$17.75	$17.75	111,412
2019-02-25	$18.27	$18.78	$17.93	$17.93	$17.93	42,797
2019-02-22	$18.89	$18.90	$18.10	$18.28	$18.28	71,345
2019-02-21	$19.28	$19.29	$18.61	$18.80	$18.80	40,710
2019-02-20	$19.38	$19.55	$19.07	$19.22	$19.22	46,541
2019-02-19	$18.64	$19.45	$18.46	$19.38	$19.38	125,967
2019-02-15	$18.71	$18.86	$18.36	$18.65	$18.65	80,016
2019-02-14	$18.59	$18.85	$18.49	$18.71	$18.71	56,199
2019-02-13	$18.74	$18.89	$18.31	$18.68	$18.68	103,107
2019-02-12	$18.44	$18.81	$18.37	$18.64	$18.64	99,344
2019-02-11	$18.20	$18.40	$17.75	$18.36	$18.36	88,644
2019-02-08	$18.70	$18.70	$17.81	$18.21	$18.21	104,179
2019-02-07	$19.22	$19.73	$18.57	$18.78	$18.78	89,666
2019-02-06	$20.26	$20.26	$19.33	$19.44	$19.44	110,068
2019-02-05	$19.50	$20.93	$19.00	$20.46	$20.46	314,216
2019-02-04	$18.08	$18.48	$17.78	$18.42	$18.42	92,157
2019-02-01	$17.98	$18.10	$17.74	$18.07	$18.07	58,422
2019-01-31	$18.56	$18.57	$17.67	$17.86	$17.86	80,933
2019-01-30	$18.48	$18.64	$18.20	$18.58	$18.58	50,829
2019-01-29	$18.42	$18.62	$17.89	$18.33	$18.33	80,354
2019-01-28	$18.69	$18.69	$17.77	$18.32	$18.32	43,883
2019-01-25	$18.55	$18.99	$18.48	$18.71	$18.71	85,034
2019-01-24	$18.18	$18.56	$17.99	$18.37	$18.37	53,626
2019-01-23	$18.49	$18.79	$17.50	$18.20	$18.20	59,684
2019-01-22	$18.12	$18.71	$17.70	$18.44	$18.44	83,109
2019-01-18	$17.70	$18.08	$17.42	$18.05	$18.05	100,760
2019-01-17	$16.95	$18.12	$16.71	$17.43	$17.43	166,488
2019-01-16	$16.10	$17.07	$15.97	$16.66	$16.66	131,284
2019-01-15	$15.99	$16.11	$15.80	$16.00	$16.00	58,782
2019-01-14	$15.91	$16.20	$15.56	$16.03	$16.03	72,848
2019-01-11	$16.03	$16.29	$15.73	$16.11	$16.11	41,253
2019-01-10	$16.29	$16.58	$15.88	$16.14	$16.14	41,579
2019-01-09	$15.77	$16.49	$15.42	$16.40	$16.40	79,955
2019-01-08	$15.76	$15.89	$15.21	$15.78	$15.78	83,802
2019-01-07	$15.43	$15.86	$14.78	$15.38	$15.38	80,563
2019-01-04	$14.55	$15.57	$14.55	$15.53	$15.53	60,346
2019-01-03	$15.08	$15.15	$14.48	$14.52	$14.52	37,284
2019-01-02	$14.72	$15.68	$14.72	$15.20	$15.20	76,901
2018-12-31	$15.06	$15.19	$14.56	$14.97	$14.97	27,935
2018-12-28	$14.84	$15.28	$14.59	$14.96	$14.96	47,381
2018-12-27	$14.74	$14.86	$14.49	$14.84	$14.84	54,399
2018-12-26	$14.53	$14.86	$14.48	$14.79	$14.79	52,067
2018-12-24	$14.51	$14.68	$14.41	$14.41	$14.41	36,634
2018-12-21	$14.86	$14.94	$14.42	$14.56	$14.56	75,280
2018-12-20	$14.53	$15.03	$14.50	$14.84	$14.84	72,157
2018-12-19	$15.02	$15.35	$14.53	$14.67	$14.67	83,277
2018-12-18	$15.23	$15.99	$15.08	$15.09	$15.09	51,351
2018-12-17	$15.08	$15.69	$15.08	$15.37	$15.37	65,838
2018-12-14	$14.92	$15.64	$14.91	$15.11	$15.11	71,623
2018-12-13	$16.08	$16.09	$15.00	$15.09	$15.09	102,540
2018-12-12	$16.46	$16.74	$15.99	$16.07	$16.07	76,160
2018-12-11	$16.96	$17.05	$16.33	$16.46	$16.46	47,888
2018-12-10	$16.54	$17.01	$15.68	$16.71	$16.71	63,817
2018-12-07	$18.11	$18.46	$16.48	$16.54	$16.54	67,815
2018-12-06	$17.67	$18.23	$17.40	$18.11	$18.11	66,387
2018-12-04	$19.72	$20.72	$17.70	$17.84	$17.84	43,927
2018-12-03	$20.93	$22.38	$19.64	$19.81	$19.81	59,156
2018-11-30	$20.15	$20.59	$19.97	$20.51	$20.51	43,033
2018-11-29	$20.72	$20.72	$19.97	$20.19	$20.19	42,169
2018-11-28	$20.08	$20.93	$19.82	$20.83	$20.83	24,680
2018-11-27	$20.27	$20.27	$19.69	$20.07	$20.07	40,119
2018-11-26	$20.49	$20.79	$20.10	$20.47	$20.47	40,175
2018-11-23	$20.02	$20.90	$19.76	$20.28	$20.28	19,605
2018-11-21	$20.07	$20.41	$19.65	$20.08	$20.08	39,854
2018-11-20	$20.69	$21.56	$20.01	$20.06	$20.06	41,928
2018-11-19	$20.84	$21.00	$20.47	$20.85	$20.85	43,253
2018-11-16	$22.04	$22.04	$20.45	$20.85	$20.85	59,881
2018-11-15	$22.00	$22.26	$21.57	$22.09	$22.09	48,193
2018-11-14	$22.20	$22.40	$21.55	$21.76	$21.76	96,425
2018-11-13	$22.14	$22.37	$21.13	$21.98	$21.98	84,417
2018-11-12	$20.90	$22.64	$20.75	$22.05	$22.05	97,968
2018-11-09	$21.80	$21.80	$20.49	$20.95	$20.95	97,552
2018-11-08	$21.40	$21.74	$20.85	$21.60	$21.60	63,614
2018-11-07	$20.56	$21.77	$20.21	$21.35	$21.35	92,707
2018-11-06	$19.63	$20.50	$19.52	$20.45	$20.45	73,592
2018-11-05	$20.01	$20.25	$19.48	$19.62	$19.62	63,725
2018-11-02	$20.08	$20.13	$19.59	$20.00	$20.00	46,425
2018-11-01	$19.76	$20.04	$19.20	$20.01	$20.01	79,903
2018-10-31	$20.75	$20.77	$19.56	$19.67	$19.67	103,655
2018-10-30	$20.23	$20.87	$19.87	$20.42	$20.42	130,054
2018-10-29	$19.09	$20.99	$18.57	$20.20	$20.20	210,764
2018-10-26	$18.90	$19.28	$18.00	$18.90	$18.90	129,538
2018-10-25	$17.50	$18.06	$17.50	$18.01	$18.01	73,239
2018-10-24	$17.67	$17.89	$17.27	$17.35	$17.35	214,089
2018-10-23	$17.92	$18.03	$17.29	$17.80	$17.80	77,212
2018-10-22	$17.53	$19.05	$17.37	$18.24	$18.24	143,858
2018-10-19	$17.33	$17.83	$17.04	$17.41	$17.41	102,901
2018-10-18	$18.39	$18.93	$17.31	$17.31	$17.31	77,035
2018-10-17	$18.27	$18.27	$17.46	$17.83	$17.83	59,808
2018-10-16	$17.67	$18.30	$17.35	$18.28	$18.28	184,604
2018-10-15	$16.98	$17.71	$16.90	$17.52	$17.52	89,140
2018-10-12	$17.45	$17.54	$16.61	$16.99	$16.99	88,969
2018-10-11	$17.13	$17.81	$16.76	$17.05	$17.05	91,937
2018-10-10	$17.83	$17.83	$17.05	$17.23	$17.23	111,578
2018-10-09	$18.61	$19.12	$17.98	$17.99	$17.99	65,378
2018-10-08	$18.46	$18.81	$17.62	$18.72	$18.72	124,837
2018-10-05	$19.40	$19.76	$18.36	$18.56	$18.56	60,752
2018-10-04	$19.79	$20.05	$19.27	$19.31	$19.31	44,528
2018-10-03	$19.87	$19.96	$19.26	$19.80	$19.80	45,425
2018-10-02	$20.45	$20.50	$19.75	$19.82	$19.82	34,932
2018-10-01	$20.30	$20.57	$19.87	$20.51	$20.51	39,565
2018-09-28	$20.33	$20.77	$20.12	$20.23	$20.23	44,802
2018-09-27	$19.82	$20.59	$19.75	$20.43	$20.43	49,324
2018-09-26	$20.04	$20.33	$19.50	$19.82	$19.82	176,242
2018-09-25	$20.13	$20.35	$19.80	$19.89	$19.89	66,643
2018-09-24	$21.02	$21.03	$20.01	$20.09	$20.09	77,554
2018-09-21	$22.14	$22.16	$21.03	$21.06	$21.06	89,802
2018-09-20	$22.39	$22.52	$21.90	$22.14	$22.14	55,807
2018-09-19	$22.36	$22.60	$22.16	$22.26	$22.26	62,288
2018-09-18	$21.94	$22.46	$21.75	$22.28	$22.28	48,177
2018-09-17	$23.10	$23.44	$21.76	$21.88	$21.88	69,071
2018-09-14	$22.49	$23.13	$22.37	$23.03	$23.03	64,938
2018-09-13	$22.46	$22.72	$21.96	$22.48	$22.48	45,217
2018-09-12	$21.98	$22.56	$21.65	$22.42	$22.42	48,927
2018-09-11	$22.42	$22.68	$21.46	$21.97	$21.97	65,981
2018-09-10	$21.74	$22.61	$21.65	$22.35	$22.35	88,082
2018-09-07	$21.70	$22.10	$20.79	$21.62	$21.62	34,889
2018-09-06	$22.16	$22.44	$21.74	$21.77	$21.77	35,908
2018-09-05	$21.71	$22.17	$21.43	$22.10	$22.10	69,135
2018-09-04	$21.88	$21.91	$21.45	$21.75	$21.75	39,556
2018-08-31	$21.78	$22.00	$21.20	$21.91	$21.91	76,108
2018-08-30	$21.84	$22.00	$21.58	$21.78	$21.78	60,558
2018-08-29	$21.72	$21.93	$21.49	$21.83	$21.83	58,353
2018-08-28	$21.32	$21.72	$21.27	$21.65	$21.65	51,591
2018-08-27	$20.98	$21.39	$20.84	$21.25	$21.25	63,246
2018-08-24	$20.82	$21.07	$20.42	$20.92	$20.92	59,551
2018-08-23	$20.76	$21.09	$20.54	$20.81	$20.81	96,816
2018-08-22	$20.84	$20.87	$20.46	$20.77	$20.77	54,638
2018-08-21	$20.66	$21.31	$20.45	$20.79	$20.79	86,455
2018-08-20	$20.65	$20.98	$20.30	$20.70	$20.70	82,368
2018-08-17	$20.73	$20.97	$20.56	$20.56	$20.56	39,512
2018-08-16	$20.69	$21.12	$20.39	$20.71	$20.71	62,674
2018-08-15	$21.07	$21.07	$20.17	$20.52	$20.52	72,541
2018-08-14	$21.64	$21.64	$20.92	$21.14	$21.14	59,971
2018-08-13	$22.67	$22.67	$21.39	$21.58	$21.58	73,989
2018-08-10	$22.25	$22.72	$22.10	$22.62	$22.62	50,551
2018-08-09	$21.84	$22.36	$21.39	$22.30	$22.30	54,202
2018-08-08	$21.94	$22.12	$21.65	$21.73	$21.73	31,021
2018-08-07	$22.05	$22.16	$21.71	$21.96	$21.96	62,098
2018-08-06	$21.75	$22.07	$21.59	$22.03	$22.03	38,942
2018-08-03	$22.44	$22.44	$21.70	$21.75	$21.75	61,687
2018-08-02	$22.20	$22.56	$21.44	$22.52	$22.52	103,465
2018-08-01	$21.83	$22.31	$21.10	$22.29	$22.29	112,489
2018-07-31	$20.78	$21.95	$20.78	$21.82	$21.82	117,391
2018-07-30	$19.79	$21.34	$19.77	$20.63	$20.63	150,936
2018-07-27	$21.00	$22.47	$19.51	$19.64	$19.64	163,226
2018-07-26	$21.55	$21.55	$20.57	$20.75	$20.75	126,199
2018-07-25	$21.12	$21.73	$20.42	$21.56	$21.56	116,739
2018-07-24	$23.01	$23.01	$21.03	$21.09	$21.09	136,639
2018-07-23	$22.81	$23.22	$22.75	$22.86	$22.86	56,226
2018-07-20	$22.89	$23.13	$22.67	$22.82	$22.82	66,214
2018-07-19	$22.81	$23.08	$22.40	$22.87	$22.87	88,259
2018-07-18	$22.62	$23.05	$22.52	$22.81	$22.81	67,907
2018-07-17	$21.53	$22.94	$21.53	$22.60	$22.60	96,743
2018-07-16	$22.45	$22.58	$20.80	$21.42	$21.42	131,412
2018-07-13	$22.37	$22.60	$22.01	$22.32	$22.32	85,703
2018-07-12	$22.95	$22.95	$22.21	$22.36	$22.36	158,366
2018-07-11	$23.94	$24.10	$22.75	$22.83	$22.83	147,521
2018-07-10	$24.64	$24.77	$23.60	$24.01	$24.01	75,943
2018-07-09	$24.44	$24.84	$24.39	$24.73	$24.73	65,639
2018-07-06	$24.04	$24.86	$23.72	$24.19	$24.19	92,873
2018-07-05	$23.45	$24.18	$23.04	$24.12	$24.12	125,402
2018-07-03	$23.44	$23.77	$23.00	$23.30	$23.30	70,138
2018-07-02	$23.39	$23.69	$22.24	$23.32	$23.32	102,225
2018-06-29	$23.05	$23.90	$23.04	$23.47	$23.47	156,407
2018-06-28	$22.32	$23.08	$22.00	$22.96	$22.96	147,921
2018-06-27	$22.46	$23.02	$22.32	$22.36	$22.36	140,640
2018-06-26	$22.80	$22.87	$21.93	$22.45	$22.45	157,404
2018-06-25	$22.64	$23.21	$22.30	$22.81	$22.81	244,931
2018-06-22	$22.38	$22.66	$22.00	$22.64	$22.64	984,960
2018-06-21	$22.25	$22.62	$21.70	$22.34	$22.34	121,267
2018-06-20	$22.03	$22.37	$21.71	$22.24	$22.24	65,202
2018-06-19	$22.41	$22.52	$21.47	$22.03	$22.03	88,677
2018-06-18	$22.75	$23.23	$22.21	$22.43	$22.43	71,824
2018-06-15	$22.90	$22.94	$22.50	$22.84	$22.84	72,936
2018-06-14	$23.16	$23.30	$22.80	$22.91	$22.91	53,857
2018-06-13	$23.63	$23.86	$23.02	$23.14	$23.14	77,722
2018-06-12	$23.92	$24.06	$23.49	$23.64	$23.64	108,782
2018-06-11	$23.41	$23.96	$23.41	$23.77	$23.77	52,944
2018-06-08	$23.13	$23.63	$23.00	$23.36	$23.36	37,200
2018-06-07	$22.49	$23.33	$22.49	$23.21	$23.21	263,823
2018-06-06	$22.95	$22.95	$22.05	$22.50	$22.50	89,315
2018-06-05	$22.73	$23.20	$22.42	$22.95	$22.95	79,258
2018-06-04	$23.60	$23.88	$22.58	$22.73	$22.73	65,920
2018-06-01	$23.26	$23.80	$23.05	$23.58	$23.58	80,673
2018-05-31	$23.66	$23.90	$22.92	$23.21	$23.21	107,566
2018-05-30	$23.43	$23.89	$23.28	$23.76	$23.76	69,203
2018-05-29	$23.18	$23.44	$22.85	$23.29	$23.29	60,719
2018-05-25	$23.56	$23.85	$22.83	$23.26	$23.26	52,150
2018-05-24	$23.20	$24.41	$22.80	$23.49	$23.49	127,234
2018-05-23	$23.12	$23.37	$22.16	$23.26	$23.26	196,061
2018-05-22	$26.39	$26.65	$23.10	$23.27	$23.27	261,461
2018-05-21	$26.70	$27.47	$26.02	$26.41	$26.41	88,934
2018-05-18	$26.83	$27.25	$26.43	$26.70	$26.70	57,527
2018-05-17	$26.24	$26.94	$26.16	$26.76	$26.76	52,605
2018-05-16	$26.17	$26.67	$25.81	$26.16	$26.16	43,968
2018-05-15	$26.14	$26.33	$25.98	$26.06	$26.06	56,752
2018-05-14	$25.70	$26.39	$25.28	$26.29	$26.29	64,870
2018-05-11	$25.70	$26.38	$25.45	$25.77	$25.77	82,306
2018-05-10	$25.21	$25.84	$25.00	$25.69	$25.69	34,252
2018-05-09	$25.30	$25.96	$25.03	$25.22	$25.22	33,669
2018-05-08	$25.04	$25.71	$25.04	$25.27	$25.27	73,991
2018-05-07	$24.26	$25.37	$24.26	$25.03	$25.03	83,215
2018-05-04	$25.21	$25.21	$24.44	$24.63	$24.63	95,968
2018-05-03	$25.58	$25.81	$24.94	$25.21	$25.21	60,433
2018-05-02	$24.30	$25.90	$24.20	$25.55	$25.55	119,043
2018-05-01	$24.06	$24.59	$23.89	$24.34	$24.34	145,725
2018-04-30	$24.73	$25.38	$23.49	$24.03	$24.03	190,359
2018-04-27	$24.60	$25.19	$22.33	$24.99	$24.99	239,773
2018-04-26	$25.64	$27.59	$24.34	$24.47	$24.47	136,388
2018-04-25	$26.40	$26.92	$24.66	$25.54	$25.54	155,610
2018-04-24	$28.03	$28.36	$26.12	$26.43	$26.43	119,214
2018-04-23	$28.15	$28.44	$27.33	$27.97	$27.97	94,634
2018-04-20	$28.34	$28.72	$27.32	$27.88	$27.88	111,006
2018-04-19	$27.31	$29.15	$27.31	$28.16	$28.16	296,299
2018-04-18	$27.06	$27.51	$27.02	$27.48	$27.48	61,931
2018-04-17	$27.62	$27.62	$26.53	$26.90	$26.90	61,148
2018-04-16	$26.22	$27.54	$26.22	$27.32	$27.32	49,919
2018-04-13	$26.80	$27.24	$25.78	$26.17	$26.17	46,977
2018-04-12	$26.45	$27.57	$26.45	$26.65	$26.65	50,749
2018-04-11	$26.54	$26.64	$25.96	$26.40	$26.40	24,142
2018-04-10	$25.39	$26.97	$25.39	$26.67	$26.67	64,059
2018-04-09	$26.64	$26.75	$25.11	$25.22	$25.22	65,182
2018-04-06	$25.24	$26.85	$25.19	$26.56	$26.56	116,693
2018-04-05	$25.30	$25.35	$24.73	$25.09	$25.09	36,416
2018-04-04	$24.69	$25.19	$24.23	$25.02	$25.02	52,956
2018-04-03	$24.72	$25.41	$24.65	$25.13	$25.13	47,870
2018-04-02	$25.42	$25.80	$24.15	$24.57	$24.57	73,217
2018-03-29	$24.51	$25.90	$24.51	$25.49	$25.49	74,997
2018-03-28	$24.05	$24.83	$23.90	$24.37	$24.37	139,154
2018-03-27	$25.81	$25.82	$24.11	$24.11	$24.11	111,080
2018-03-26	$26.04	$26.12	$24.97	$25.72	$25.72	80,319
2018-03-23	$26.52	$26.69	$25.64	$25.71	$25.71	86,958
2018-03-22	$26.76	$27.20	$26.36	$26.48	$26.48	65,883
2018-03-21	$26.55	$27.20	$26.36	$26.85	$26.85	88,907
2018-03-20	$26.48	$27.27	$26.37	$26.44	$26.44	95,143
2018-03-19	$25.91	$26.51	$25.91	$26.47	$26.47	33,702
2018-03-16	$25.80	$26.15	$25.67	$25.96	$25.96	135,541
2018-03-15	$25.95	$26.26	$25.64	$25.93	$25.93	45,956
2018-03-14	$26.32	$26.32	$25.17	$25.77	$25.77	67,825
2018-03-13	$25.82	$26.50	$25.54	$26.28	$26.28	70,154
2018-03-12	$26.31	$26.75	$25.56	$25.72	$25.72	108,361
2018-03-09	$25.41	$26.55	$25.00	$26.35	$26.35	90,548
2018-03-08	$25.30	$25.44	$24.23	$25.26	$25.26	51,040
2018-03-07	$24.11	$25.44	$24.11	$25.30	$25.30	94,310
2018-03-06	$23.41	$24.45	$23.08	$24.33	$24.33	115,575
2018-03-05	$25.19	$25.28	$22.28	$23.98	$23.98	390,759
2018-03-02	$25.26	$25.87	$24.51	$25.69	$25.69	82,040
2018-03-01	$25.55	$25.97	$25.15	$25.54	$25.54	67,205
2018-02-28	$25.13	$26.18	$24.91	$25.56	$25.56	80,202
2018-02-27	$26.16	$26.25	$25.04	$25.13	$25.13	75,256
2018-02-26	$26.31	$27.94	$25.42	$26.17	$26.17	166,273
2018-02-23	$25.42	$26.34	$25.42	$26.31	$26.31	103,187
2018-02-22	$25.45	$26.09	$25.16	$25.30	$25.30	60,084
2018-02-21	$25.06	$26.35	$24.98	$25.46	$25.46	152,491
2018-02-20	$25.96	$26.35	$24.78	$24.93	$24.93	202,423
2018-02-16	$24.97	$26.45	$24.78	$25.95	$25.95	185,172
2018-02-15	$26.10	$26.10	$24.37	$25.06	$25.06	186,286
2018-02-14	$26.00	$26.36	$25.54	$25.77	$25.77	126,101
2018-02-13	$25.45	$27.15	$25.05	$26.25	$26.25	158,366
2018-02-12	$26.05	$26.64	$25.37	$25.73	$25.73	111,117
2018-02-09	$26.55	$26.55	$25.15	$25.74	$25.74	132,860
2018-02-08	$27.29	$27.29	$25.84	$26.12	$26.12	129,810
2018-02-07	$26.55	$27.45	$25.87	$27.00	$27.00	266,723
2018-02-06	$25.25	$27.00	$25.04	$26.61	$26.61	448,984
2018-02-05	$25.14	$25.69	$25.01	$25.34	$25.34	486,048
2018-02-02	$24.18	$25.25	$21.97	$24.99	$24.99	544,498
2018-02-01	$19.88	$20.40	$19.80	$20.08	$20.08	29,995
2018-01-31	$19.81	$20.21	$19.75	$20.16	$20.16	53,544
2018-01-30	$19.95	$20.11	$19.53	$19.79	$19.79	28,494
2018-01-29	$19.99	$20.16	$19.87	$20.10	$20.10	42,981
2018-01-26	$19.97	$20.17	$19.06	$20.01	$20.01	87,763
2018-01-25	$19.82	$20.12	$19.47	$19.73	$19.73	79,791
2018-01-24	$20.17	$20.58	$18.64	$19.83	$19.83	154,660
2018-01-23	$20.90	$20.90	$19.90	$20.11	$20.11	60,180
2018-01-22	$20.45	$21.15	$20.40	$20.78	$20.78	43,954
2018-01-19	$20.30	$21.05	$19.84	$20.49	$20.49	56,987
2018-01-18	$19.82	$20.44	$19.54	$20.27	$20.27	57,502
2018-01-17	$19.83	$20.21	$19.47	$19.82	$19.82	59,261
2018-01-16	$20.63	$20.82	$19.66	$19.94	$19.94	73,820
2018-01-12	$21.54	$21.87	$20.31	$20.54	$20.54	98,917
2018-01-11	$21.49	$21.98	$21.27	$21.50	$21.50	95,673
2018-01-10	$20.61	$21.89	$20.61	$21.46	$21.46	155,511
2018-01-09	$20.36	$20.88	$20.36	$20.69	$20.69	114,679
2018-01-08	$18.46	$21.19	$18.46	$20.02	$20.02	212,284
2018-01-05	$18.49	$18.67	$18.24	$18.46	$18.46	33,582
2018-01-04	$18.72	$18.76	$18.40	$18.44	$18.44	51,611
2018-01-03	$18.12	$18.61	$18.12	$18.52	$18.52	52,587
2018-01-02	$18.12	$18.62	$17.87	$18.11	$18.11	34,035
2017-12-29	$18.25	$18.34	$17.97	$18.13	$18.13	21,363
2017-12-28	$18.29	$18.43	$18.07	$18.24	$18.24	24,739
2017-12-27	$18.45	$18.71	$18.31	$18.38	$18.38	29,396
2017-12-26	$18.39	$18.46	$18.19	$18.44	$18.44	24,531
2017-12-22	$17.98	$18.45	$17.93	$18.39	$18.39	13,176
2017-12-21	$18.21	$18.45	$17.87	$17.99	$17.99	56,351
2017-12-20	$18.32	$18.38	$18.04	$18.18	$18.18	32,200
2017-12-19	$18.22	$18.56	$18.08	$18.23	$18.23	40,993
2017-12-18	$17.76	$18.30	$17.63	$18.20	$18.20	46,896
2017-12-15	$17.37	$17.96	$17.31	$17.70	$17.70	94,203
2017-12-14	$18.26	$18.58	$17.22	$17.35	$17.35	146,121
2017-12-13	$18.24	$18.69	$18.22	$18.24	$18.24	68,897
2017-12-12	$18.06	$18.49	$17.94	$18.21	$18.21	55,863
2017-12-11	$18.41	$18.41	$17.93	$18.08	$18.08	50,086
2017-12-08	$18.34	$18.58	$18.20	$18.41	$18.41	60,789
2017-12-07	$18.14	$18.59	$18.07	$18.22	$18.22	67,664
2017-12-06	$18.36	$18.36	$17.96	$18.12	$18.12	27,908
2017-12-05	$18.19	$18.67	$17.91	$18.43	$18.43	93,221
2017-12-04	$18.77	$19.05	$18.00	$18.22	$18.22	79,384
2017-12-01	$18.72	$18.74	$17.75	$18.56	$18.56	105,497
2017-11-30	$18.47	$18.97	$18.36	$18.72	$18.72	116,084
2017-11-29	$18.06	$18.48	$16.62	$18.42	$18.42	76,265
2017-11-28	$17.30	$18.13	$17.05	$18.09	$18.09	113,317
2017-11-27	$17.45	$17.46	$17.07	$17.26	$17.26	48,048
2017-11-24	$17.51	$17.64	$17.36	$17.51	$17.51	38,740
2017-11-22	$17.86	$17.98	$17.28	$17.47	$17.47	57,306
2017-11-21	$17.94	$17.95	$17.52	$17.93	$17.93	83,506
2017-11-20	$17.29	$17.85	$16.73	$17.84	$17.84	99,598
2017-11-17	$16.77	$17.42	$16.50	$17.19	$17.19	86,212
2017-11-16	$16.20	$16.95	$15.92	$16.75	$16.75	103,831
2017-11-15	$17.30	$17.54	$15.85	$15.92	$15.92	96,140
2017-11-14	$16.80	$17.62	$16.65	$17.45	$17.45	81,496
2017-11-13	$16.69	$17.18	$16.56	$16.84	$16.84	139,496
2017-11-10	$15.95	$16.78	$15.95	$16.76	$16.76	143,051
2017-11-09	$15.12	$16.22	$15.12	$16.05	$16.05	131,015
2017-11-08	$15.27	$15.51	$15.08	$15.26	$15.26	49,773
2017-11-07	$15.40	$15.89	$15.13	$15.27	$15.27	138,290
2017-11-06	$14.51	$15.50	$14.45	$15.48	$15.48	94,748
2017-11-03	$14.98	$15.08	$14.25	$14.46	$14.46	82,342
2017-11-02	$14.38	$14.86	$14.17	$14.25	$14.25	35,460
2017-11-01	$14.19	$14.89	$14.18	$14.39	$14.39	86,794
2017-10-31	$13.95	$14.17	$13.78	$14.10	$14.10	93,159
2017-10-30	$13.97	$14.25	$13.86	$13.94	$13.94	85,148
2017-10-27	$14.17	$14.60	$13.97	$14.11	$14.11	95,616
2017-10-26	$14.07	$14.44	$12.14	$14.18	$14.18	86,128
2017-10-25	$13.96	$14.30	$13.85	$14.04	$14.04	74,967
2017-10-24	$13.37	$14.11	$13.37	$13.97	$13.97	57,761
2017-10-23	$13.59	$13.62	$12.76	$13.36	$13.36	110,637
2017-10-20	$13.96	$14.08	$13.52	$13.52	$13.52	69,073
2017-10-19	$13.62	$13.94	$13.53	$13.94	$13.94	23,897
2017-10-18	$13.69	$13.98	$13.67	$13.70	$13.70	28,267
2017-10-17	$13.95	$13.97	$13.51	$13.74	$13.74	19,957
2017-10-16	$13.94	$13.94	$13.36	$13.76	$13.76	59,498
2017-10-13	$14.05	$14.35	$13.93	$13.93	$13.93	31,244
2017-10-12	$14.18	$14.71	$13.86	$14.04	$14.04	78,732
2017-10-11	$14.08	$14.29	$13.97	$14.24	$14.24	32,927
2017-10-10	$14.16	$14.20	$13.98	$14.07	$14.07	32,483
2017-10-09	$14.06	$14.09	$13.60	$13.99	$13.99	39,809
2017-10-06	$14.06	$14.09	$13.61	$13.92	$13.92	39,794
2017-10-05	$13.88	$14.16	$13.84	$14.04	$14.04	27,328
2017-10-04	$14.16	$14.38	$13.67	$13.87	$13.87	55,707
2017-10-03	$13.95	$14.42	$13.58	$14.13	$14.13	117,454
2017-10-02	$14.15	$14.89	$13.76	$13.80	$13.80	249,687
2017-09-29	$13.30	$14.10	$13.00	$14.05	$14.05	236,421
2017-09-28	$12.73	$12.93	$12.38	$12.85	$12.85	68,124
2017-09-27	$12.65	$12.89	$12.52	$12.65	$12.65	80,958
2017-09-26	$12.40	$12.64	$12.40	$12.56	$12.56	71,528
2017-09-25	$12.48	$12.62	$12.20	$12.44	$12.44	54,591
2017-09-22	$12.00	$12.50	$11.99	$12.49	$12.49	65,704
2017-09-21	$12.10	$12.20	$11.97	$11.98	$11.98	21,383
2017-09-20	$12.17	$12.38	$12.10	$12.15	$12.15	33,466
2017-09-19	$12.16	$12.23	$12.09	$12.13	$12.13	19,878
2017-09-18	$12.09	$12.22	$12.09	$12.17	$12.17	32,258
2017-09-15	$11.80	$12.15	$11.48	$12.15	$12.15	124,660
2017-09-14	$11.54	$12.00	$11.48	$11.80	$11.80	40,754
2017-09-13	$11.94	$12.04	$11.67	$11.90	$11.90	50,634
2017-09-12	$11.91	$12.02	$11.66	$11.94	$11.94	71,113
2017-09-11	$11.58	$11.97	$11.37	$11.92	$11.92	45,727
2017-09-08	$11.55	$11.89	$11.51	$11.57	$11.57	32,756
2017-09-07	$11.49	$11.74	$11.37	$11.64	$11.64	15,470
2017-09-06	$11.52	$11.66	$11.15	$11.49	$11.49	44,998
2017-09-05	$11.64	$11.73	$11.24	$11.43	$11.43	42,469
2017-09-01	$11.21	$11.88	$11.12	$11.61	$11.61	88,722
2017-08-31	$11.10	$11.17	$10.91	$11.15	$11.15	38,718
2017-08-30	$10.90	$11.23	$10.85	$11.01	$11.01	88,420
2017-08-29	$10.70	$11.15	$10.45	$10.99	$10.99	72,497
2017-08-28	$10.18	$10.84	$10.05	$10.75	$10.75	117,272
2017-08-25	$9.66	$10.19	$9.66	$10.04	$10.04	51,659
2017-08-24	$9.80	$9.91	$9.57	$9.67	$9.67	68,769
2017-08-23	$9.24	$9.89	$9.19	$9.75	$9.75	52,758
2017-08-22	$9.06	$9.34	$8.95	$9.29	$9.29	71,163
2017-08-21	$9.36	$9.36	$9.01	$9.05	$9.05	42,145
2017-08-18	$9.36	$9.62	$9.32	$9.40	$9.40	29,361
2017-08-17	$9.55	$9.55	$9.16	$9.35	$9.35	81,206
2017-08-16	$9.08	$9.58	$9.08	$9.35	$9.35	127,193
2017-08-15	$9.14	$9.28	$8.72	$9.09	$9.09	180,942
2017-08-14	$8.10	$9.22	$8.03	$9.18	$9.18	359,161
2017-08-11	$8.07	$8.36	$7.98	$8.00	$8.00	338,874
2017-08-10	$8.24	$8.50	$8.02	$8.06	$8.06	82,703
2017-08-09	$8.34	$8.39	$8.21	$8.24	$8.24	54,235
2017-08-08	$8.35	$8.99	$8.31	$8.43	$8.43	44,153
2017-08-07	$8.65	$8.65	$8.31	$8.32	$8.32	46,399
2017-08-04	$8.60	$8.76	$8.39	$8.61	$8.61	103,381
2017-08-03	$8.40	$8.97	$8.35	$8.47	$8.47	46,668
2017-08-02	$8.85	$8.94	$8.67	$8.81	$8.81	38,303
2017-08-01	$9.30	$9.30	$8.85	$8.90	$8.90	72,786
2017-07-31	$9.39	$9.39	$8.97	$9.26	$9.26	33,114
2017-07-28	$9.44	$9.81	$9.34	$9.39	$9.39	37,474
2017-07-27	$9.98	$10.06	$9.35	$9.51	$9.51	29,276
2017-07-26	$9.91	$10.09	$9.82	$9.97	$9.97	67,410
2017-07-25	$9.58	$9.92	$9.55	$9.86	$9.86	95,397
2017-07-24	$9.54	$9.57	$9.21	$9.50	$9.50	75,596
2017-07-21	$9.38	$9.55	$9.25	$9.53	$9.53	87,732
2017-07-20	$9.62	$9.62	$9.10	$9.41	$9.41	80,193
2017-07-19	$9.55	$9.69	$9.36	$9.63	$9.63	81,229
2017-07-18	$9.38	$9.75	$9.20	$9.59	$9.59	178,176
2017-07-17	$8.97	$9.46	$8.73	$9.35	$9.35	160,741
2017-07-14	$8.83	$9.05	$8.76	$8.92	$8.92	156,410
2017-07-13	$8.61	$9.02	$8.58	$8.90	$8.90	194,211
2017-07-12	$8.29	$8.75	$8.28	$8.62	$8.62	178,557
2017-07-11	$8.46	$8.46	$8.12	$8.23	$8.23	29,226
2017-07-10	$8.66	$8.92	$8.33	$8.47	$8.47	84,504
2017-07-07	$8.56	$8.64	$8.19	$8.64	$8.64	89,604
2017-07-06	$8.70	$8.99	$8.40	$8.50	$8.50	126,675
2017-07-05	$8.96	$8.96	$8.42	$8.82	$8.82	78,647
2017-07-03	$8.74	$8.99	$8.68	$8.88	$8.88	55,990
2017-06-30	$8.93	$8.93	$8.34	$8.66	$8.66	79,142
2017-06-29	$8.47	$8.94	$8.21	$8.83	$8.83	154,329
2017-06-28	$7.61	$8.63	$7.32	$8.47	$8.47	188,960
2017-06-27	$7.86	$7.88	$7.44	$7.50	$7.50	94,985
2017-06-26	$7.20	$7.97	$7.01	$7.83	$7.83	107,810
2017-06-23	$7.25	$7.40	$7.06	$7.10	$7.10	824,000
2017-06-22	$7.14	$7.36	$7.04	$7.27	$7.27	81,200
2017-06-21	$7.21	$7.24	$7.07	$7.13	$7.13	82,260
2017-06-20	$7.07	$7.38	$6.95	$7.29	$7.29	94,294
2017-06-19	$6.79	$7.14	$6.72	$7.09	$7.09	73,950
2017-06-16	$6.45	$6.87	$6.45	$6.75	$6.75	112,157
2017-06-15	$6.58	$6.91	$6.32	$6.49	$6.49	119,261
2017-06-14	$6.45	$6.73	$6.42	$6.58	$6.58	102,155
2017-06-13	$6.27	$6.54	$6.19	$6.45	$6.45	177,021
2017-06-12	$6.16	$6.41	$6.06	$6.22	$6.22	86,848
2017-06-09	$6.45	$6.46	$6.15	$6.18	$6.18	68,959
2017-06-08	$6.41	$6.60	$6.41	$6.45	$6.45	85,039
2017-06-07	$6.60	$6.60	$6.28	$6.46	$6.46	106,983
2017-06-06	$6.73	$6.83	$6.46	$6.57	$6.57	49,661
2017-06-05	$6.87	$7.02	$6.74	$6.79	$6.79	40,317
2017-06-02	$6.82	$7.32	$6.65	$6.92	$6.92	96,426
2017-06-01	$6.67	$6.82	$6.50	$6.80	$6.80	66,829
2017-05-31	$6.61	$6.75	$6.51	$6.59	$6.59	42,048
2017-05-30	$6.70	$6.76	$6.54	$6.70	$6.70	108,454
2017-05-26	$6.73	$6.88	$6.25	$6.72	$6.72	77,079
2017-05-25	$6.82	$7.17	$6.69	$6.71	$6.71	84,497
2017-05-24	$6.90	$7.11	$6.65	$6.85	$6.85	146,090
2017-05-23	$6.40	$7.01	$6.33	$6.87	$6.87	108,375
2017-05-22	$6.29	$6.40	$6.13	$6.37	$6.37	175,916
2017-05-19	$5.84	$6.33	$5.84	$6.25	$6.25	114,636
2017-05-18	$5.87	$5.91	$5.73	$5.88	$5.88	136,379
2017-05-17	$5.85	$6.05	$5.80	$5.87	$5.87	85,666
2017-05-16	$6.05	$6.17	$5.87	$5.89	$5.89	98,461
2017-05-15	$6.03	$6.19	$5.90	$6.07	$6.07	273,837
2017-05-12	$6.25	$6.32	$5.80	$5.87	$5.87	171,030
2017-05-11	$6.40	$6.46	$6.29	$6.30	$6.30	231,155
2017-05-10	$6.51	$6.63	$6.25	$6.43	$6.43	118,183
2017-05-09	$6.54	$6.69	$6.51	$6.54	$6.54	104,969
2017-05-08	$6.56	$6.67	$6.44	$6.56	$6.56	95,094
2017-05-05	$6.66	$6.93	$6.35	$6.57	$6.57	128,353
2017-05-04	$6.50	$6.81	$6.16	$6.65	$6.65	164,228
2017-05-03	$5.90	$6.64	$5.80	$6.57	$6.57	153,313
2017-05-02	$6.63	$6.63	$5.78	$6.26	$6.26	116,450
2017-05-01	$6.75	$6.75	$6.58	$6.63	$6.63	42,570
2017-04-28	$7.03	$7.03	$6.70	$6.71	$6.71	66,944
2017-04-27	$7.20	$7.20	$6.99	$7.10	$7.10	36,026
2017-04-26	$6.98	$7.27	$6.93	$7.18	$7.18	71,535
2017-04-25	$7.26	$7.55	$7.02	$7.08	$7.08	90,761
2017-04-24	$7.50	$7.50	$7.20	$7.26	$7.26	94,302
2017-04-21	$7.18	$7.70	$7.09	$7.31	$7.31	351,210
2017-04-20	$7.18	$7.52	$7.07	$7.17	$7.17	67,141
2017-04-19	$7.05	$7.36	$6.92	$7.05	$7.05	61,799
2017-04-18	$6.67	$6.97	$6.62	$6.91	$6.91	32,191
2017-04-17	$6.94	$6.94	$6.62	$6.73	$6.73	45,316
2017-04-13	$7.25	$7.25	$6.78	$6.82	$6.82	53,147
2017-04-12	$7.48	$7.48	$7.07	$7.33	$7.33	82,566
2017-04-11	$7.39	$7.55	$7.31	$7.45	$7.45	31,374
2017-04-10	$7.38	$7.70	$7.38	$7.42	$7.42	90,229
2017-04-07	$7.08	$7.45	$7.08	$7.23	$7.23	45,794
2017-04-06	$7.13	$7.16	$7.05	$7.13	$7.13	70,365
2017-04-05	$7.42	$7.68	$7.07	$7.10	$7.10	93,758
2017-04-04	$7.27	$7.37	$7.20	$7.32	$7.32	29,749
2017-04-03	$7.40	$7.45	$7.16	$7.27	$7.27	34,143
2017-03-31	$7.27	$7.49	$7.26	$7.35	$7.35	28,783
2017-03-30	$7.35	$7.47	$7.23	$7.31	$7.31	34,007
2017-03-29	$7.46	$7.65	$7.23	$7.38	$7.38	56,374
2017-03-28	$7.34	$7.64	$7.28	$7.46	$7.46	50,386
2017-03-27	$7.20	$7.41	$7.11	$7.37	$7.37	53,869
2017-03-24	$7.34	$7.65	$7.20	$7.28	$7.28	68,376
2017-03-23	$7.31	$7.41	$7.23	$7.29	$7.29	36,904
2017-03-22	$7.36	$7.51	$7.24	$7.31	$7.31	76,518
2017-03-21	$7.94	$7.98	$7.36	$7.40	$7.40	121,866
2017-03-20	$8.38	$8.39	$7.75	$7.79	$7.79	91,412
2017-03-17	$8.48	$8.57	$8.40	$8.40	$8.40	150,012
2017-03-16	$8.67	$8.80	$8.46	$8.49	$8.49	45,607
2017-03-15	$8.50	$8.96	$8.50	$8.62	$8.62	46,186
2017-03-14	$8.82	$8.82	$8.51	$8.53	$8.53	35,818
2017-03-13	$9.12	$9.23	$8.83	$8.90	$8.90	75,898
2017-03-10	$9.09	$9.49	$9.00	$9.10	$9.10	50,613
2017-03-09	$9.07	$9.58	$8.96	$9.01	$9.01	107,334
2017-03-08	$9.35	$9.60	$9.07	$9.09	$9.09	71,447
2017-03-07	$9.58	$9.73	$9.27	$9.50	$9.50	64,730
2017-03-06	$9.75	$9.91	$9.52	$9.62	$9.62	86,031
2017-03-03	$9.98	$9.98	$9.52	$9.81	$9.81	89,848
2017-03-02	$9.93	$10.00	$9.87	$9.92	$9.92	81,377
2017-03-01	$9.57	$10.10	$9.51	$9.90	$9.90	233,719
2017-02-28	$9.38	$9.55	$9.25	$9.51	$9.51	134,298
2017-02-27	$8.99	$9.37	$8.99	$9.28	$9.28	61,879
2017-02-24	$8.75	$9.11	$8.65	$9.00	$9.00	52,216
2017-02-23	$9.05	$9.19	$8.76	$8.86	$8.86	102,908
2017-02-22	$9.28	$9.28	$9.03	$9.26	$9.26	59,456
2017-02-21	$9.53	$9.53	$9.22	$9.33	$9.33	61,580
2017-02-17	$9.51	$9.54	$9.20	$9.49	$9.49	67,311
2017-02-16	$9.17	$9.55	$8.92	$9.53	$9.53	270,572
2017-02-15	$8.75	$9.17	$8.69	$9.14	$9.14	246,684
2017-02-14	$8.75	$8.80	$8.55	$8.66	$8.66	132,277
2017-02-13	$8.49	$8.98	$8.40	$8.77	$8.77	204,895
2017-02-10	$8.11	$8.46	$8.06	$8.42	$8.42	182,626
2017-02-09	$7.92	$8.10	$7.83	$7.98	$7.98	155,853
2017-02-08	$7.30	$8.60	$6.95	$7.89	$7.89	376,596
2017-02-07	$7.60	$8.10	$6.85	$6.95	$6.95	129,182
2017-02-06	$8.25	$8.51	$8.13	$8.35	$8.35	29,284
2017-02-03	$8.46	$8.46	$8.29	$8.31	$8.31	29,858
2017-02-02	$8.45	$8.51	$8.25	$8.34	$8.34	26,211
2017-02-01	$8.61	$8.74	$8.49	$8.50	$8.50	27,140
2017-01-31	$8.65	$8.81	$8.02	$8.45	$8.45	44,583
2017-01-30	$9.03	$9.04	$8.65	$8.98	$8.98	42,369
2017-01-27	$9.45	$9.45	$9.04	$9.11	$9.11	35,568
2017-01-26	$9.91	$9.91	$9.35	$9.47	$9.47	18,080
2017-01-25	$9.53	$9.98	$9.40	$9.89	$9.89	33,582
2017-01-24	$9.06	$9.55	$9.03	$9.44	$9.44	18,130
2017-01-23	$9.15	$9.33	$8.91	$9.06	$9.06	49,991
2017-01-20	$9.32	$9.37	$9.15	$9.19	$9.19	26,503
2017-01-19	$9.91	$9.91	$9.31	$9.31	$9.31	48,497
2017-01-18	$9.71	$9.92	$9.52	$9.84	$9.84	27,066
2017-01-17	$10.00	$10.00	$9.53	$9.66	$9.66	47,121
2017-01-13	$9.59	$10.06	$9.59	$10.01	$10.01	21,342
2017-01-12	$9.50	$9.57	$9.37	$9.53	$9.53	24,863
2017-01-11	$9.71	$9.71	$9.50	$9.59	$9.59	70,642
2017-01-10	$9.47	$9.79	$9.47	$9.71	$9.71	25,738
2017-01-09	$9.67	$9.75	$9.45	$9.46	$9.46	26,116
2017-01-06	$9.56	$9.99	$9.45	$9.67	$9.67	34,217
2017-01-05	$9.98	$9.98	$9.42	$9.49	$9.49	77,327
2017-01-04	$9.62	$10.17	$9.52	$9.93	$9.93	71,244
2017-01-03	$8.92	$9.65	$8.86	$9.55	$9.55	48,992
2016-12-30	$8.45	$8.84	$8.36	$8.71	$8.71	104,796
2016-12-29	$8.91	$9.00	$8.45	$8.45	$8.45	121,003
2016-12-28	$9.15	$9.15	$8.72	$8.81	$8.81	101,380
2016-12-27	$8.99	$9.19	$8.99	$9.11	$9.11	49,695
2016-12-23	$8.95	$9.04	$8.95	$8.97	$8.97	14,019
2016-12-22	$9.06	$9.06	$8.96	$8.97	$8.97	18,941
2016-12-21	$9.16	$9.22	$9.05	$9.14	$9.14	16,441
2016-12-20	$8.96	$9.28	$8.96	$9.14	$9.14	43,516
2016-12-19	$8.98	$9.22	$8.91	$8.97	$8.97	35,948
2016-12-16	$9.32	$9.44	$8.94	$8.99	$8.99	96,402
2016-12-15	$9.12	$9.35	$9.08	$9.29	$9.29	46,328
2016-12-14	$9.31	$9.53	$9.09	$9.12	$9.12	70,915
2016-12-13	$9.85	$9.90	$9.27	$9.39	$9.39	108,921
2016-12-12	$10.34	$10.37	$9.77	$9.79	$9.79	112,974
2016-12-09	$10.41	$10.63	$10.05	$10.30	$10.30	199,950
2016-12-08	$9.26	$10.50	$9.24	$10.38	$10.38	275,722
2016-12-07	$8.95	$9.30	$8.92	$9.19	$9.19	277,487
2016-12-06	$8.97	$9.06	$8.89	$8.98	$8.98	138,389
2016-12-05	$8.99	$9.14	$8.92	$8.95	$8.95	68,566
2016-12-02	$9.00	$9.18	$8.81	$8.95	$8.95	56,496
2016-12-01	$9.06	$9.30	$8.91	$9.04	$9.04	65,614
2016-11-30	$8.99	$9.35	$8.89	$9.01	$9.01	109,863
2016-11-29	$8.22	$9.12	$7.95	$8.83	$8.83	395,474
2016-11-28	$8.51	$8.59	$8.23	$8.24	$8.24	79,081
2016-11-25	$9.00	$9.02	$8.54	$8.60	$8.60	70,571
2016-11-23	$8.90	$9.25	$8.89	$8.98	$8.98	206,762
2016-11-22	$9.17	$9.45	$8.85	$8.98	$8.98	118,973
2016-11-21	$9.21	$9.45	$9.05	$9.08	$9.08	49,288
2016-11-18	$9.54	$9.76	$9.15	$9.24	$9.24	102,098
2016-11-17	$8.96	$9.85	$8.71	$9.51	$9.51	79,113
2016-11-16	$9.14	$9.50	$8.68	$8.85	$8.85	109,550
2016-11-15	$9.62	$10.12	$9.22	$9.26	$9.26	161,714
2016-11-14	$9.36	$9.76	$9.17	$9.62	$9.62	111,910
2016-11-11	$9.76	$9.88	$9.27	$9.35	$9.35	114,656
2016-11-10	$8.75	$10.19	$8.58	$9.90	$9.90	170,262
2016-11-09	$7.95	$8.86	$7.95	$8.82	$8.82	43,685
2016-11-08	$8.12	$8.44	$7.87	$8.03	$8.03	90,028
2016-11-07	$8.18	$8.75	$7.90	$8.11	$8.11	65,891
2016-11-04	$8.11	$9.06	$7.65	$7.67	$7.67	62,210
2016-11-03	$7.79	$8.86	$7.79	$8.70	$8.70	54,898
2016-11-02	$7.86	$8.03	$7.77	$7.78	$7.78	36,694
2016-11-01	$8.23	$8.24	$7.83	$7.93	$7.93	24,504
2016-10-31	$8.60	$8.73	$8.21	$8.23	$8.23	16,908
2016-10-28	$8.81	$9.22	$8.52	$8.58	$8.58	40,436
2016-10-27	$8.54	$8.63	$8.31	$8.35	$8.35	29,057
2016-10-26	$8.38	$8.76	$8.38	$8.49	$8.49	28,425
2016-10-25	$8.30	$8.54	$8.30	$8.39	$8.39	41,710
2016-10-24	$8.40	$8.44	$8.29	$8.35	$8.35	30,770
2016-10-21	$8.29	$8.42	$8.29	$8.37	$8.37	26,067
2016-10-20	$8.34	$8.40	$8.04	$8.37	$8.37	37,494
2016-10-19	$8.48	$8.56	$8.29	$8.34	$8.34	47,821
2016-10-18	$8.64	$8.70	$8.55	$8.58	$8.58	18,314
2016-10-17	$8.82	$8.86	$8.47	$8.53	$8.53	48,276
2016-10-14	$9.10	$9.10	$8.82	$8.83	$8.83	24,437
2016-10-13	$9.42	$9.42	$8.93	$8.99	$8.99	65,808
2016-10-12	$9.45	$9.64	$9.41	$9.43	$9.43	42,326
2016-10-11	$9.59	$9.68	$9.43	$9.50	$9.50	36,283
2016-10-10	$10.08	$10.19	$9.62	$9.65	$9.65	96,831
2016-10-07	$10.08	$10.18	$9.94	$9.96	$9.96	36,717
2016-10-06	$10.10	$10.23	$10.03	$10.13	$10.13	35,012
2016-10-05	$10.15	$10.40	$10.06	$10.19	$10.19	41,270
2016-10-04	$10.44	$10.44	$9.92	$9.98	$9.98	39,885
2016-10-03	$10.11	$10.42	$9.99	$10.39	$10.39	35,084
2016-09-30	$10.42	$10.48	$10.17	$10.24	$10.24	39,234
2016-09-29	$10.30	$10.43	$10.18	$10.30	$10.30	28,601
2016-09-28	$10.06	$10.34	$9.96	$10.29	$10.29	48,981
2016-09-27	$10.11	$10.17	$10.04	$10.06	$10.06	27,615
2016-09-26	$10.26	$10.26	$10.05	$10.11	$10.11	37,877
2016-09-23	$10.63	$10.68	$10.30	$10.33	$10.33	58,275
2016-09-22	$10.93	$10.93	$10.54	$10.68	$10.68	54,685
2016-09-21	$10.58	$10.88	$10.45	$10.82	$10.82	40,022
2016-09-20	$11.02	$11.29	$10.50	$10.53	$10.53	34,550
2016-09-19	$11.58	$11.58	$10.89	$10.90	$10.90	34,767
2016-09-16	$11.30	$11.65	$11.30	$11.45	$11.45	54,189
2016-09-15	$11.05	$11.36	$11.01	$11.29	$11.29	29,153
2016-09-14	$11.28	$11.29	$11.06	$11.10	$11.10	32,871
2016-09-13	$11.55	$11.76	$11.01	$11.25	$11.25	37,668
2016-09-12	$11.34	$11.71	$11.30	$11.67	$11.67	24,243
2016-09-09	$12.10	$12.32	$11.44	$11.45	$11.45	59,320
2016-09-08	$12.34	$12.34	$12.08	$12.20	$12.20	71,051
2016-09-07	$11.80	$12.33	$11.63	$12.20	$12.20	114,746
2016-09-06	$11.75	$12.13	$11.63	$11.86	$11.86	55,656
2016-09-02	$11.23	$11.93	$11.22	$11.62	$11.62	85,142
2016-09-01	$11.10	$11.35	$10.95	$11.22	$11.22	59,522
2016-08-31	$11.12	$11.57	$10.80	$11.10	$11.10	106,289
2016-08-30	$10.88	$11.27	$10.88	$11.17	$11.17	56,485
2016-08-29	$10.97	$11.27	$10.87	$10.99	$10.99	52,130
2016-08-26	$11.39	$11.39	$10.65	$10.98	$10.98	100,640
2016-08-25	$11.95	$11.95	$11.14	$11.25	$11.25	65,605
2016-08-24	$12.27	$12.40	$11.86	$11.88	$11.88	55,206
2016-08-23	$12.60	$12.67	$12.29	$12.33	$12.33	56,489
2016-08-22	$12.76	$12.76	$12.33	$12.56	$12.56	63,005
2016-08-19	$12.67	$13.00	$12.56	$12.90	$12.90	63,413
2016-08-18	$12.57	$12.77	$12.46	$12.75	$12.75	73,250
2016-08-17	$12.56	$12.61	$12.31	$12.51	$12.51	89,701
2016-08-16	$12.26	$12.51	$12.03	$12.49	$12.49	89,824
2016-08-15	$12.47	$13.18	$12.26	$12.31	$12.31	48,316
2016-08-12	$12.52	$12.86	$12.35	$12.47	$12.47	95,254
2016-08-11	$12.59	$12.94	$12.34	$12.56	$12.56	56,983
2016-08-10	$13.03	$13.12	$12.30	$12.55	$12.55	107,350
2016-08-09	$13.18	$13.19	$12.90	$12.95	$12.95	104,865
2016-08-08	$12.72	$13.24	$12.72	$13.21	$13.21	155,142
2016-08-05	$12.10	$12.68	$11.88	$12.65	$12.65	292,534
2016-08-04	$14.87	$14.87	$11.28	$11.90	$11.90	789,796
2016-08-03	$17.69	$18.10	$14.11	$14.69	$14.69	213,643
2016-08-02	$19.24	$20.00	$19.23	$19.23	$19.23	43,403
2016-08-01	$19.43	$19.65	$19.12	$19.36	$19.36	48,038
2016-07-29	$19.87	$20.08	$19.24	$19.28	$19.28	77,106
2016-07-28	$19.51	$20.13	$19.40	$19.98	$19.98	43,130
2016-07-27	$19.07	$19.67	$19.05	$19.60	$19.60	36,494
2016-07-26	$19.03	$19.43	$19.03	$19.27	$19.27	41,936
2016-07-25	$19.30	$19.30	$18.72	$19.03	$19.03	47,202
2016-07-22	$19.40	$19.87	$19.12	$19.27	$19.27	97,918
2016-07-21	$19.02	$19.82	$18.91	$19.28	$19.28	80,464
2016-07-20	$19.22	$19.85	$18.81	$19.02	$19.02	71,747
2016-07-19	$19.44	$19.57	$18.95	$19.01	$19.01	53,522
2016-07-18	$18.91	$20.00	$18.91	$19.44	$19.44	56,087
2016-07-15	$19.53	$19.83	$18.56	$19.28	$19.28	51,763
2016-07-14	$20.06	$20.08	$19.03	$19.33	$19.33	45,149
2016-07-13	$20.16	$20.16	$19.55	$19.73	$19.73	53,120
2016-07-12	$19.35	$20.17	$17.97	$19.92	$19.92	44,248
2016-07-11	$19.39	$19.80	$19.00	$19.21	$19.21	49,629
2016-07-08	$17.76	$19.24	$17.58	$19.16	$19.16	54,183
2016-07-07	$17.55	$17.60	$17.23	$17.48	$17.48	60,566
2016-07-06	$17.20	$17.63	$17.04	$17.50	$17.50	63,099
2016-07-05	$17.30	$17.56	$17.12	$17.44	$17.44	56,877
2016-07-01	$17.64	$18.07	$17.48	$17.50	$17.50	72,366
2016-06-30	$17.34	$17.56	$16.93	$17.51	$17.51	53,806
2016-06-29	$17.10	$17.62	$16.75	$17.28	$17.28	53,114
2016-06-28	$18.33	$18.33	$17.03	$17.08	$17.08	72,432
2016-06-27	$19.71	$19.71	$18.00	$18.00	$18.00	72,273
2016-06-24	$19.63	$20.62	$19.50	$19.95	$19.95	198,208
2016-06-23	$20.26	$20.64	$20.23	$20.53	$20.53	41,106
2016-06-22	$20.06	$20.14	$19.76	$19.97	$19.97	50,549
2016-06-21	$20.05	$20.15	$19.28	$20.07	$20.07	55,399
2016-06-20	$20.26	$20.63	$19.95	$20.44	$20.44	29,051
2016-06-17	$19.93	$20.35	$19.39	$19.77	$19.77	64,428
2016-06-16	$19.23	$19.92	$19.17	$19.86	$19.86	35,661
2016-06-15	$19.81	$20.13	$19.37	$19.51	$19.51	33,774
2016-06-14	$19.06	$19.97	$19.06	$19.59	$19.59	36,607
2016-06-13	$18.71	$19.61	$18.71	$19.11	$19.11	63,888
2016-06-10	$19.55	$20.24	$18.87	$18.96	$18.96	50,151
2016-06-09	$19.59	$20.22	$18.73	$20.06	$20.06	62,610
2016-06-08	$19.99	$20.36	$18.68	$19.71	$19.71	55,110
2016-06-07	$19.97	$20.51	$19.69	$19.86	$19.86	77,882
2016-06-06	$19.99	$20.23	$19.74	$19.82	$19.82	49,164
2016-06-03	$19.84	$20.20	$19.32	$19.99	$19.99	56,624
2016-06-02	$19.50	$20.36	$19.32	$19.75	$19.75	54,882
2016-06-01	$19.61	$19.99	$19.30	$19.60	$19.60	52,753
2016-05-31	$20.32	$20.77	$19.85	$19.96	$19.96	37,165
2016-05-27	$19.65	$20.47	$19.65	$20.13	$20.13	34,659
2016-05-26	$19.81	$20.08	$19.04	$19.47	$19.47	48,395
2016-05-25	$19.41	$20.03	$19.27	$19.73	$19.73	34,521
2016-05-24	$18.55	$20.54	$18.28	$19.25	$19.25	67,074
2016-05-23	$18.41	$18.94	$18.23	$18.34	$18.34	63,711
2016-05-20	$19.96	$20.14	$18.30	$18.65	$18.65	132,967
2016-05-19	$19.84	$20.30	$19.67	$19.85	$19.85	33,248
2016-05-18	$19.54	$20.76	$18.87	$19.93	$19.93	86,825
2016-05-17	$19.56	$20.40	$19.19	$19.66	$19.66	79,029
2016-05-16	$19.43	$20.00	$17.99	$19.54	$19.54	56,248
2016-05-13	$19.71	$20.14	$17.60	$19.34	$19.34	36,549
2016-05-12	$20.13	$20.69	$19.71	$19.77	$19.77	45,236
2016-05-11	$20.77	$21.46	$19.75	$19.76	$19.76	82,041
2016-05-10	$20.50	$20.75	$19.91	$20.73	$20.73	79,325
2016-05-09	$19.10	$20.10	$18.56	$19.88	$19.88	107,031
2016-05-06	$18.32	$19.20	$18.27	$19.19	$19.19	83,721
2016-05-05	$17.08	$18.46	$16.61	$18.26	$18.26	121,951
2016-05-04	$16.93	$17.49	$16.56	$16.60	$16.60	49,211
2016-05-03	$16.87	$17.65	$16.52	$16.70	$16.70	53,552
2016-05-02	$17.40	$17.97	$16.84	$16.99	$16.99	43,960
2016-04-29	$18.00	$18.35	$17.32	$17.72	$17.72	47,046
2016-04-28	$18.46	$18.70	$18.00	$18.09	$18.09	63,231
2016-04-27	$18.16	$18.79	$17.60	$18.70	$18.70	51,559
2016-04-26	$17.46	$18.21	$17.08	$18.06	$18.06	45,145
2016-04-25	$17.66	$18.14	$17.24	$17.38	$17.38	49,454
2016-04-22	$17.55	$18.02	$17.24	$17.92	$17.92	54,485
2016-04-21	$17.91	$17.99	$17.31	$17.42	$17.42	27,985
2016-04-20	$17.60	$18.13	$17.56	$17.85	$17.85	26,800
2016-04-19	$17.66	$18.24	$17.34	$17.71	$17.71	41,826
2016-04-18	$16.92	$17.90	$16.92	$17.43	$17.43	61,359
2016-04-15	$17.08	$17.67	$17.08	$17.36	$17.36	80,315
2016-04-14	$16.65	$17.50	$16.41	$17.06	$17.06	35,224
2016-04-13	$15.82	$16.75	$15.80	$16.75	$16.75	77,231
2016-04-12	$15.29	$15.94	$15.03	$15.69	$15.69	32,022
2016-04-11	$16.03	$16.11	$15.13	$15.14	$15.14	53,347
2016-04-08	$16.25	$16.32	$15.56	$15.73	$15.73	44,496
2016-04-07	$16.97	$17.60	$16.01	$16.02	$16.02	68,240
2016-04-06	$18.54	$18.74	$17.74	$18.03	$18.03	30,123
2016-04-05	$18.32	$18.82	$18.04	$18.42	$18.42	40,860
2016-04-04	$18.86	$19.07	$18.50	$18.57	$18.57	26,518
2016-04-01	$18.58	$18.95	$18.22	$18.69	$18.69	33,620
2016-03-31	$19.07	$19.19	$18.66	$18.84	$18.84	51,811
2016-03-30	$19.00	$19.19	$18.40	$18.89	$18.89	41,774
2016-03-29	$17.25	$18.91	$16.91	$18.84	$18.84	42,952
2016-03-28	$16.83	$17.51	$16.83	$17.05	$17.05	67,597
2016-03-24	$17.14	$17.85	$16.96	$17.72	$17.72	36,897
2016-03-23	$17.96	$18.28	$17.22	$17.22	$17.22	46,200
2016-03-22	$17.65	$17.89	$17.35	$17.70	$17.70	43,354
2016-03-21	$17.28	$17.96	$17.27	$17.77	$17.77	33,418
2016-03-18	$17.52	$17.99	$17.35	$17.61	$17.61	102,622
2016-03-17	$17.14	$17.60	$16.87	$17.39	$17.39	45,990
2016-03-16	$16.39	$17.25	$16.39	$17.12	$17.12	55,460
2016-03-15	$17.48	$17.53	$16.35	$16.38	$16.38	50,953
2016-03-14	$17.67	$17.96	$17.01	$17.62	$17.62	43,520
2016-03-11	$17.25	$17.99	$16.87	$17.86	$17.86	59,689
2016-03-10	$17.27	$17.37	$16.83	$16.98	$16.98	37,843
2016-03-09	$16.17	$17.30	$16.17	$17.24	$17.24	20,631
2016-03-08	$17.37	$17.53	$16.09	$16.23	$16.23	48,025
2016-03-07	$16.50	$17.59	$16.50	$17.52	$17.52	38,708
2016-03-04	$16.29	$17.12	$16.28	$16.64	$16.64	70,521
2016-03-03	$15.31	$16.48	$15.17	$16.22	$16.22	61,211
2016-03-02	$15.95	$16.25	$15.02	$15.25	$15.25	69,424
2016-03-01	$15.87	$16.40	$15.79	$15.92	$15.92	48,777
2016-02-29	$15.84	$15.96	$15.45	$15.78	$15.78	119,613
2016-02-26	$15.88	$16.11	$15.55	$15.72	$15.72	50,391
2016-02-25	$16.90	$16.90	$15.52	$15.72	$15.72	56,702
2016-02-24	$15.77	$16.84	$15.61	$16.72	$16.72	70,566
2016-02-23	$16.23	$16.50	$15.96	$16.01	$16.01	71,379
2016-02-22	$16.64	$17.15	$16.07	$16.31	$16.31	50,400
2016-02-19	$16.41	$16.80	$16.10	$16.35	$16.35	51,321
2016-02-18	$16.60	$16.74	$16.18	$16.59	$16.59	57,500
2016-02-17	$16.24	$17.00	$16.10	$16.57	$16.57	59,838
2016-02-16	$16.44	$16.63	$15.73	$16.20	$16.20	53,350
2016-02-12	$15.81	$16.84	$15.25	$16.11	$16.11	63,089
2016-02-11	$15.29	$16.24	$14.91	$15.58	$15.58	43,029
2016-02-10	$16.05	$17.08	$15.65	$15.68	$15.68	46,990
2016-02-09	$15.06	$15.74	$14.51	$15.55	$15.55	64,143
2016-02-08	$14.64	$15.35	$14.44	$15.27	$15.27	31,170
2016-02-05	$15.75	$15.75	$14.82	$14.84	$14.84	73,097
2016-02-04	$14.50	$15.98	$14.50	$15.76	$15.76	61,792
2016-02-03	$15.48	$15.48	$14.07	$14.53	$14.53	123,646
2016-02-02	$18.23	$18.23	$15.04	$15.46	$15.46	110,239
2016-02-01	$15.93	$16.59	$15.30	$16.43	$16.43	39,587
2016-01-29	$15.25	$16.28	$14.88	$16.17	$16.17	41,749
2016-01-28	$15.26	$15.54	$14.39	$15.25	$15.25	41,557
2016-01-27	$14.82	$15.91	$14.02	$15.11	$15.11	48,635
2016-01-26	$14.52	$15.69	$14.00	$15.29	$15.29	73,808
2016-01-25	$15.44	$15.57	$13.88	$14.40	$14.40	40,041
2016-01-22	$14.89	$15.69	$14.59	$15.54	$15.54	48,756
2016-01-21	$13.78	$14.93	$13.51	$14.60	$14.60	44,840
2016-01-20	$12.58	$13.82	$11.58	$13.72	$13.72	78,717
2016-01-19	$13.19	$13.19	$12.37	$12.93	$12.93	75,633
2016-01-15	$13.29	$13.51	$12.65	$13.00	$13.00	126,792
2016-01-14	$14.03	$14.34	$13.32	$13.76	$13.76	89,417
2016-01-13	$15.47	$15.69	$13.88	$13.99	$13.99	66,324
2016-01-12	$15.65	$15.92	$15.05	$15.35	$15.35	69,095
2016-01-11	$15.50	$16.01	$14.93	$15.56	$15.56	40,926
2016-01-08	$15.97	$16.23	$15.63	$15.89	$15.89	37,581
2016-01-07	$16.06	$17.00	$15.20	$16.00	$16.00	55,851
2016-01-06	$16.85	$17.01	$16.08	$16.71	$16.71	32,813
2016-01-05	$17.34	$17.34	$16.63	$17.12	$17.12	71,177
2016-01-04	$17.14	$17.81	$16.70	$17.39	$17.39	51,566
2015-12-31	$17.90	$18.20	$17.44	$17.45	$17.45	46,334
2015-12-30	$17.65	$18.12	$17.45	$18.00	$18.00	64,960
2015-12-29	$17.91	$18.35	$17.51	$17.82	$17.82	29,268
2015-12-28	$18.51	$18.51	$16.87	$17.73	$17.73	45,014
2015-12-24	$17.18	$18.91	$17.18	$18.60	$18.60	30,517
2015-12-23	$17.17	$17.89	$17.17	$17.89	$17.89	57,117
2015-12-22	$16.71	$17.20	$16.52	$17.16	$17.16	37,282
2015-12-21	$16.51	$17.30	$16.49	$16.69	$16.69	55,307
2015-12-18	$16.81	$16.87	$15.99	$16.37	$16.37	151,730
2015-12-17	$17.46	$18.16	$16.74	$16.81	$16.81	41,574
2015-12-16	$16.90	$17.20	$16.63	$17.14	$17.14	62,340
2015-12-15	$16.67	$17.17	$16.55	$16.74	$16.74	39,268
2015-12-14	$16.54	$16.69	$16.26	$16.54	$16.54	55,652
2015-12-11	$17.40	$17.51	$16.54	$16.61	$16.61	44,911
2015-12-10	$18.69	$18.83	$17.71	$17.72	$17.72	50,953
2015-12-09	$17.40	$18.72	$17.40	$18.59	$18.59	67,534
2015-12-08	$17.98	$18.31	$17.42	$17.55	$17.55	38,802
2015-12-07	$19.53	$19.53	$18.04	$18.17	$18.17	66,273
2015-12-04	$19.20	$19.64	$19.01	$19.55	$19.55	41,057
2015-12-03	$19.96	$20.16	$19.15	$19.17	$19.17	66,548
2015-12-02	$19.91	$20.13	$19.66	$19.95	$19.95	50,282
2015-12-01	$19.92	$20.32	$19.85	$19.90	$19.90	54,028
2015-11-30	$20.45	$20.55	$19.84	$19.94	$19.94	48,537
2015-11-27	$19.76	$20.78	$19.76	$20.46	$20.46	45,688
2015-11-25	$19.98	$20.36	$19.52	$19.83	$19.83	117,181
2015-11-24	$19.79	$20.19	$19.79	$20.06	$20.06	52,245
2015-11-23	$19.86	$20.38	$19.82	$19.92	$19.92	39,432
2015-11-20	$19.65	$20.15	$19.65	$20.00	$20.00	52,736
2015-11-19	$19.65	$19.88	$19.27	$19.49	$19.49	36,719
2015-11-18	$19.41	$20.25	$19.41	$19.60	$19.60	43,333
2015-11-17	$19.35	$19.95	$19.02	$19.26	$19.26	47,455
2015-11-16	$18.99	$19.21	$18.00	$19.05	$19.05	49,333
2015-11-13	$18.50	$19.07	$18.10	$19.03	$19.03	54,658
2015-11-12	$18.68	$19.30	$18.38	$18.50	$18.50	36,542
2015-11-11	$19.06	$19.14	$18.72	$18.95	$18.95	43,974
2015-11-10	$18.10	$19.33	$18.10	$19.06	$19.06	64,569
2015-11-09	$18.79	$19.01	$18.42	$18.45	$18.45	51,499
2015-11-06	$18.60	$19.60	$18.27	$18.93	$18.93	78,532
2015-11-05	$19.39	$19.44	$18.52	$18.75	$18.75	55,136
2015-11-04	$19.46	$20.03	$19.15	$19.40	$19.40	141,697
2015-11-03	$18.69	$19.46	$18.67	$18.90	$18.90	120,222
2015-11-02	$18.20	$19.53	$18.19	$18.68	$18.68	98,352
2015-10-30	$18.13	$18.50	$17.88	$18.18	$18.18	62,103
2015-10-29	$18.24	$18.66	$17.77	$18.07	$18.07	120,175
2015-10-28	$17.80	$18.62	$17.69	$18.16	$18.16	54,651
2015-10-27	$19.38	$19.38	$17.58	$17.67	$17.67	135,962
2015-10-26	$20.60	$20.60	$19.32	$19.48	$19.48	31,399
2015-10-23	$19.71	$20.58	$19.56	$20.56	$20.56	27,956
2015-10-22	$19.78	$20.05	$19.02	$19.60	$19.60	43,698
2015-10-21	$20.09	$20.40	$19.65	$19.75	$19.75	34,818
2015-10-20	$19.78	$20.22	$19.71	$20.17	$20.17	11,640
2015-10-19	$19.41	$20.09	$19.41	$19.79	$19.79	18,624
2015-10-16	$20.44	$20.57	$19.80	$19.85	$19.85	23,492
2015-10-15	$19.61	$20.38	$19.53	$20.35	$20.35	29,248
2015-10-14	$19.51	$19.92	$19.19	$19.37	$19.37	39,903
2015-10-13	$19.72	$20.47	$19.42	$19.42	$19.42	38,172
2015-10-12	$20.42	$20.43	$19.77	$19.95	$19.95	38,095
2015-10-09	$20.84	$21.32	$20.11	$20.33	$20.33	43,370
2015-10-08	$19.57	$20.85	$19.57	$20.71	$20.71	54,436
2015-10-07	$18.27	$19.76	$18.27	$19.57	$19.57	74,084
2015-10-06	$18.25	$19.02	$18.25	$18.33	$18.33	47,319
2015-10-05	$17.84	$18.75	$17.82	$18.28	$18.28	73,756
2015-10-02	$17.60	$17.79	$17.23	$17.76	$17.76	68,130
2015-10-01	$17.23	$17.88	$17.23	$17.77	$17.77	76,766
2015-09-30	$17.72	$17.84	$17.21	$17.23	$17.23	67,293
2015-09-29	$17.21	$17.87	$17.06	$17.64	$17.64	81,419
2015-09-28	$18.23	$18.23	$17.24	$17.32	$17.32	76,663
2015-09-25	$19.19	$19.19	$18.17	$18.19	$18.19	75,320
2015-09-24	$19.81	$20.00	$18.93	$19.04	$19.04	71,135
2015-09-23	$21.97	$21.97	$19.91	$20.00	$20.00	38,427
2015-09-22	$22.50	$22.89	$21.85	$21.91	$21.91	44,584
2015-09-21	$22.85	$23.25	$22.61	$22.78	$22.78	68,189
2015-09-18	$22.47	$22.97	$22.39	$22.68	$22.68	50,988
2015-09-17	$22.22	$22.88	$22.08	$22.77	$22.77	60,913
2015-09-16	$22.40	$23.00	$21.72	$22.08	$22.08	87,936
2015-09-15	$21.01	$21.77	$20.94	$21.66	$21.66	82,477
2015-09-14	$20.75	$21.13	$20.71	$21.02	$21.02	80,818
2015-09-11	$19.31	$20.78	$19.31	$20.73	$20.73	69,522
2015-09-10	$18.40	$19.59	$18.40	$19.49	$19.49	31,090
2015-09-09	$19.39	$19.54	$18.51	$18.52	$18.52	55,534
2015-09-08	$19.18	$19.41	$18.80	$19.17	$19.17	50,342

USA Truck Inc (USAK) News Headlines

Recent USA Truck Inc (USAK) News

Similar Companies to USA Truck Inc (USAK) in the Trucking Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TFI International Inc	TFII	Trucking	Industrials	28,000
Old Dominion Freight Line Inc	ODFL	Trucking	Industrials	23,000
Schneider National Inc - Class B	SNDR	Trucking	Industrials	20,000
Knight-Swift Transportation Holdings Inc - Class A	KNX	Trucking	Industrials	19,000
ArcBest Corp	ARCB	Trucking	Industrials	12,000
Werner Enterprises Inc	WERN	Trucking	Industrials	12,000
Roadrunner Transportation Systems Inc	RRTS	Trucking	Industrials	11,300
U.S. Xpress Enterprises Inc - Class A	USX	Trucking	Industrials	10,000
Saia Inc	SAIA	Trucking	Industrials	8,400
Heartland Express Inc	HTLD	Trucking	Industrials	8,400

USA Truck Inc (USAK) Exchange: NASDAQ