Brightcove Inc (BCOV) Stock

Data as of April 26, 2024

$1.63 ($-0.02) -1.21%

Brightcove Inc - Daily Information

Click for more stock information on Brightcove Inc.

Daily Information	Data
Date	April 26, 2024
Open	$1.60
Previous Close	$1.63
High	$1.63
Low	$1.57
Adjusted Open	$1.60
Previous Adjusted Close	$1.63
Adjusted High	$1.63
Adjusted Low	$1.57

About Brightcove Inc (BCOV)

Brightcove Inc (BCOV) is a leading provider of cloud content services, which include online video platforms, digital marketing and advertising solutions. Founded in 2004 as a spinoff of the MIT Media Lab, Brightcove quickly grew to become one of the worldâs most innovative and trusted providers of video-based cloud solutions, enjoying steady and significant growth over the past 15 years. Today, Brightcove has offices around the globe and serves customers in more than 70 countries. Brightcove provides powerful cloud solutions that allow businesses to publish and distribute content to their customers quickly and easily, leveraging cutting-edge technology to deliver the highest quality media experiences. By taking advantage of Brightcoveâs cloud content services, businesses are able to create, store, distribute, and monetize content to their audiences across mobile, web, and connected TV. As a market leader in cloud content delivery, Brightcove has consistently delivered strong growth since its inception and has earned the endorsement of a wide variety of leading technology and content partners, including YouTube, Netflix, Microsoft, and Vimeo, among many others.

Invest in Brightcove Inc (BCOV)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Brightcove Inc (BCOV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$1.60	$1.63	$1.57	$1.63	$1.63	153,740
2024-04-24	$1.66	$1.68	$1.62	$1.65	$1.65	126,885
2024-04-23	$1.69	$1.75	$1.66	$1.68	$1.68	130,520
2024-04-22	$1.75	$1.75	$1.65	$1.69	$1.69	178,726
2024-04-19	$1.69	$1.76	$1.67	$1.74	$1.74	158,523
2024-04-18	$1.70	$1.73	$1.65	$1.72	$1.72	219,607
2024-04-17	$1.74	$1.75	$1.63	$1.70	$1.70	221,992
2024-04-16	$1.68	$1.75	$1.66	$1.75	$1.75	340,544
2024-04-15	$1.72	$1.72	$1.65	$1.67	$1.67	313,528
2024-04-12	$1.77	$1.80	$1.70	$1.70	$1.70	179,120
2024-04-11	$1.79	$1.92	$1.76	$1.78	$1.78	214,855
2024-04-10	$1.81	$1.85	$1.78	$1.79	$1.79	140,220
2024-04-09	$1.84	$1.87	$1.82	$1.84	$1.84	133,475
2024-04-08	$1.86	$1.90	$1.82	$1.84	$1.84	86,850
2024-04-05	$1.89	$1.89	$1.82	$1.84	$1.84	176,008
2024-04-04	$1.93	$1.99	$1.89	$1.89	$1.89	206,960
2024-04-03	$1.87	$1.95	$1.87	$1.93	$1.93	112,598
2024-04-02	$1.88	$1.90	$1.83	$1.87	$1.87	202,504
2024-04-01	$1.95	$1.97	$1.89	$1.90	$1.90	124,117
2024-03-28	$1.99	$2.02	$1.94	$1.94	$1.94	145,795
2024-03-27	$1.95	$1.99	$1.91	$1.99	$1.99	116,448
2024-03-26	$1.97	$2.00	$1.94	$1.95	$1.95	237,048
2024-03-25	$1.95	$1.99	$1.92	$1.95	$1.95	220,662
2024-03-22	$1.91	$1.92	$1.88	$1.90	$1.90	101,749
2024-03-21	$1.92	$1.99	$1.88	$1.91	$1.91	202,116
2024-03-20	$1.88	$1.93	$1.86	$1.91	$1.91	512,562
2024-03-19	$1.88	$1.90	$1.86	$1.89	$1.89	173,676
2024-03-18	$1.86	$1.92	$1.86	$1.87	$1.87	213,069
2024-03-15	$1.88	$1.93	$1.86	$1.89	$1.89	510,264
2024-03-14	$1.95	$1.99	$1.88	$1.89	$1.89	200,900
2024-03-13	$2.03	$2.06	$1.91	$1.95	$1.95	266,368
2024-03-12	$1.87	$2.02	$1.86	$2.00	$2.00	400,151
2024-03-11	$1.92	$1.95	$1.85	$1.89	$1.89	549,150
2024-03-08	$2.01	$2.06	$1.92	$1.95	$1.95	446,831
2024-03-07	$2.07	$2.09	$2.00	$2.01	$2.01	110,000
2024-03-06	$2.03	$2.10	$2.01	$2.04	$2.04	189,416
2024-03-05	$2.13	$2.19	$2.00	$2.01	$2.01	185,719
2024-03-04	$2.23	$2.27	$2.09	$2.13	$2.13	173,612
2024-03-01	$2.19	$2.25	$2.15	$2.22	$2.22	289,838
2024-02-29	$2.22	$2.26	$2.16	$2.22	$2.22	172,264
2024-02-28	$2.22	$2.25	$2.12	$2.22	$2.22	474,771
2024-02-27	$1.91	$2.08	$1.91	$2.02	$2.02	392,167
2024-02-26	$1.81	$1.94	$1.81	$1.94	$1.94	393,601
2024-02-23	$1.91	$1.95	$1.81	$1.86	$1.86	1,163,217
2024-02-22	$2.19	$2.26	$2.17	$2.20	$2.20	188,975
2024-02-21	$2.23	$2.33	$2.17	$2.21	$2.21	202,181
2024-02-20	$2.22	$2.26	$2.18	$2.18	$2.18	211,518
2024-02-16	$2.39	$2.46	$2.20	$2.21	$2.21	170,798
2024-02-15	$2.30	$2.40	$2.27	$2.38	$2.38	168,661
2024-02-14	$2.14	$2.30	$2.12	$2.27	$2.27	195,733
2024-02-13	$2.31	$2.31	$2.09	$2.12	$2.12	302,267
2024-02-12	$2.34	$2.34	$2.25	$2.28	$2.28	138,775
2024-02-09	$2.32	$2.35	$2.20	$2.26	$2.26	366,423
2024-02-08	$2.28	$2.35	$2.28	$2.32	$2.32	91,890
2024-02-07	$2.26	$2.37	$2.18	$2.27	$2.27	244,537
2024-02-06	$2.18	$2.23	$2.16	$2.22	$2.22	123,152
2024-02-05	$2.24	$2.24	$2.17	$2.18	$2.18	139,123
2024-02-02	$2.26	$2.27	$2.17	$2.26	$2.26	149,488
2024-02-01	$2.32	$2.33	$2.25	$2.26	$2.26	83,012
2024-01-31	$2.33	$2.35	$2.25	$2.29	$2.29	146,334
2024-01-30	$2.37	$2.45	$2.31	$2.35	$2.35	125,737
2024-01-29	$2.39	$2.43	$2.38	$2.41	$2.41	81,376
2024-01-26	$2.44	$2.46	$2.38	$2.40	$2.40	79,558
2024-01-25	$2.48	$2.50	$2.41	$2.43	$2.43	72,806
2024-01-24	$2.52	$2.54	$2.38	$2.44	$2.44	145,847
2024-01-23	$2.49	$2.50	$2.45	$2.48	$2.48	139,959
2024-01-22	$2.55	$2.62	$2.29	$2.45	$2.45	254,173
2024-01-19	$2.53	$2.57	$2.49	$2.56	$2.56	149,767
2024-01-18	$2.44	$2.54	$2.39	$2.51	$2.51	236,927
2024-01-17	$2.41	$2.45	$2.40	$2.43	$2.43	137,541
2024-01-16	$2.40	$2.46	$2.35	$2.45	$2.45	222,908
2024-01-12	$2.39	$2.41	$2.37	$2.38	$2.38	119,992
2024-01-11	$2.38	$2.38	$2.29	$2.35	$2.35	153,845
2024-01-10	$2.37	$2.39	$2.26	$2.38	$2.38	124,033
2024-01-09	$2.39	$2.43	$2.38	$2.38	$2.38	215,475
2024-01-08	$2.36	$2.43	$2.34	$2.42	$2.42	130,765
2024-01-05	$2.38	$2.41	$2.26	$2.32	$2.32	400,582
2024-01-04	$2.41	$2.42	$2.33	$2.40	$2.40	124,269
2024-01-03	$2.52	$2.56	$2.36	$2.38	$2.38	263,445
2024-01-02	$2.56	$2.58	$2.49	$2.49	$2.49	151,287
2023-12-29	$2.52	$2.60	$2.52	$2.59	$2.59	131,577
2023-12-28	$2.68	$2.68	$2.49	$2.50	$2.50	184,705
2023-12-27	$2.60	$2.66	$2.59	$2.65	$2.65	160,507
2023-12-26	$2.51	$2.59	$2.51	$2.58	$2.58	109,156
2023-12-22	$2.53	$2.58	$2.51	$2.54	$2.54	123,680
2023-12-21	$2.65	$2.66	$2.47	$2.52	$2.52	216,985
2023-12-20	$2.63	$2.66	$2.57	$2.62	$2.62	237,763
2023-12-19	$2.53	$2.61	$2.52	$2.60	$2.60	293,071
2023-12-18	$2.50	$2.59	$2.45	$2.52	$2.52	279,300
2023-12-15	$2.35	$2.54	$2.34	$2.49	$2.49	1,275,193
2023-12-14	$2.25	$2.34	$2.23	$2.33	$2.33	641,229
2023-12-13	$2.29	$2.29	$2.10	$2.24	$2.24	3,368,318
2023-12-12	$2.30	$2.33	$2.25	$2.30	$2.30	181,815
2023-12-11	$2.39	$2.40	$2.27	$2.31	$2.31	176,943
2023-12-08	$2.43	$2.45	$2.37	$2.40	$2.40	79,019
2023-12-07	$2.46	$2.47	$2.40	$2.43	$2.43	137,755
2023-12-06	$2.46	$2.50	$2.42	$2.44	$2.44	94,147
2023-12-05	$2.50	$2.50	$2.46	$2.47	$2.47	90,371
2023-12-04	$2.52	$2.54	$2.48	$2.50	$2.50	165,685
2023-12-01	$2.44	$2.52	$2.44	$2.50	$2.50	128,112
2023-11-30	$2.50	$2.50	$2.40	$2.45	$2.45	92,657
2023-11-29	$2.47	$2.52	$2.47	$2.50	$2.50	75,015
2023-11-28	$2.50	$2.51	$2.43	$2.45	$2.45	70,803
2023-11-27	$2.50	$2.56	$2.48	$2.48	$2.48	103,055
2023-11-24	$2.54	$2.54	$2.50	$2.50	$2.50	26,793
2023-11-22	$2.56	$2.56	$2.53	$2.54	$2.54	20,785
2023-11-21	$2.60	$2.61	$2.51	$2.52	$2.52	76,749
2023-11-20	$2.62	$2.63	$2.61	$2.61	$2.61	101,425
2023-11-17	$2.63	$2.63	$2.61	$2.61	$2.61	184,272
2023-11-16	$2.60	$2.67	$2.60	$2.62	$2.62	110,114
2023-11-15	$2.56	$2.70	$2.56	$2.62	$2.62	205,687
2023-11-14	$2.55	$2.60	$2.50	$2.57	$2.57	269,390
2023-11-13	$2.43	$2.51	$2.43	$2.47	$2.47	125,620
2023-11-10	$2.52	$2.54	$2.43	$2.46	$2.46	239,391
2023-11-09	$2.41	$2.53	$2.40	$2.50	$2.50	304,880
2023-11-08	$2.51	$2.51	$2.40	$2.41	$2.41	181,090
2023-11-07	$2.58	$2.58	$2.44	$2.51	$2.51	115,620
2023-11-06	$2.57	$2.69	$2.44	$2.55	$2.55	129,505
2023-11-03	$2.69	$2.69	$2.50	$2.55	$2.55	128,222
2023-11-02	$2.88	$2.96	$2.50	$2.61	$2.61	294,975
2023-11-01	$3.08	$3.09	$2.83	$2.84	$2.84	137,949
2023-10-31	$3.01	$3.10	$2.95	$3.08	$3.08	82,961
2023-10-30	$2.91	$3.01	$2.91	$2.99	$2.99	84,997
2023-10-27	$2.92	$2.94	$2.83	$2.89	$2.89	114,111
2023-10-26	$2.91	$2.94	$2.83	$2.91	$2.91	96,751
2023-10-25	$2.94	$3.07	$2.89	$2.91	$2.91	57,515
2023-10-24	$2.92	$2.98	$2.88	$2.98	$2.98	57,379
2023-10-23	$2.92	$2.97	$2.86	$2.90	$2.90	86,630
2023-10-20	$2.98	$2.98	$2.91	$2.94	$2.94	89,658
2023-10-19	$3.01	$3.02	$2.92	$2.97	$2.97	117,351
2023-10-18	$3.03	$3.04	$2.97	$3.01	$3.01	58,795
2023-10-17	$3.02	$3.19	$3.01	$3.05	$3.05	93,431
2023-10-16	$3.08	$3.09	$3.00	$3.04	$3.04	54,180
2023-10-13	$3.00	$3.05	$3.00	$3.03	$3.03	67,967
2023-10-12	$3.03	$3.03	$2.87	$2.97	$2.97	162,509
2023-10-11	$3.13	$3.13	$2.99	$3.02	$3.02	78,211
2023-10-10	$3.05	$3.14	$2.99	$3.12	$3.12	98,839
2023-10-09	$3.04	$3.12	$3.00	$3.05	$3.05	59,914
2023-10-06	$3.00	$3.11	$2.98	$3.06	$3.06	105,492
2023-10-05	$3.07	$3.08	$2.98	$2.99	$2.99	143,208
2023-10-04	$3.06	$3.12	$3.00	$3.07	$3.07	84,729
2023-10-03	$3.14	$3.15	$3.02	$3.06	$3.06	68,248
2023-10-02	$3.28	$3.37	$3.10	$3.14	$3.14	179,709
2023-09-29	$3.29	$3.34	$3.26	$3.29	$3.29	77,300
2023-09-28	$3.30	$3.31	$3.25	$3.27	$3.27	59,779
2023-09-27	$3.31	$3.32	$3.24	$3.29	$3.29	60,220
2023-09-26	$3.30	$3.36	$3.24	$3.28	$3.28	77,845
2023-09-25	$3.28	$3.41	$3.26	$3.35	$3.35	98,740
2023-09-22	$3.34	$3.40	$3.28	$3.30	$3.30	99,955
2023-09-21	$3.39	$3.43	$3.28	$3.32	$3.32	122,284
2023-09-20	$3.56	$3.61	$3.39	$3.41	$3.41	77,328
2023-09-19	$3.59	$3.62	$3.52	$3.56	$3.56	91,641
2023-09-18	$3.70	$3.70	$3.57	$3.60	$3.60	76,100
2023-09-15	$3.75	$3.81	$3.67	$3.70	$3.70	203,470
2023-09-14	$3.69	$3.77	$3.68	$3.75	$3.75	68,623
2023-09-13	$3.72	$3.73	$3.65	$3.68	$3.68	174,204
2023-09-12	$3.74	$3.88	$3.70	$3.80	$3.80	77,661
2023-09-11	$3.72	$3.74	$3.67	$3.72	$3.72	109,438
2023-09-08	$3.76	$3.76	$3.66	$3.69	$3.69	55,156
2023-09-07	$3.76	$3.78	$3.67	$3.73	$3.73	314,052
2023-09-06	$3.79	$3.83	$3.74	$3.76	$3.76	89,549
2023-09-05	$3.75	$3.82	$3.71	$3.79	$3.79	103,374
2023-09-01	$3.86	$3.91	$3.75	$3.78	$3.78	91,549
2023-08-31	$3.88	$3.94	$3.76	$3.85	$3.85	59,729
2023-08-30	$3.87	$3.96	$3.83	$3.89	$3.89	48,935
2023-08-29	$3.83	$3.90	$3.79	$3.90	$3.90	80,239
2023-08-28	$3.82	$3.86	$3.78	$3.82	$3.82	63,911
2023-08-25	$3.77	$3.83	$3.76	$3.80	$3.80	274,655
2023-08-24	$3.79	$3.84	$3.75	$3.76	$3.76	324,586
2023-08-23	$3.77	$3.84	$3.77	$3.81	$3.81	51,966
2023-08-22	$3.84	$3.90	$3.75	$3.75	$3.75	76,564
2023-08-21	$3.97	$3.99	$3.81	$3.82	$3.82	112,730
2023-08-18	$3.79	$3.98	$3.78	$3.95	$3.95	91,629
2023-08-17	$3.87	$3.87	$3.79	$3.82	$3.82	172,677
2023-08-16	$3.89	$3.94	$3.87	$3.87	$3.87	70,822
2023-08-15	$3.92	$3.94	$3.90	$3.91	$3.91	61,094
2023-08-14	$3.97	$3.99	$3.91	$3.93	$3.93	49,845
2023-08-11	$3.90	$4.09	$3.90	$4.00	$4.00	49,870
2023-08-10	$3.88	$4.00	$3.88	$3.91	$3.91	166,176
2023-08-09	$4.06	$4.08	$3.90	$3.90	$3.90	237,387
2023-08-08	$4.22	$4.23	$4.05	$4.06	$4.06	173,441
2023-08-07	$4.36	$4.40	$4.10	$4.27	$4.27	161,488
2023-08-04	$4.17	$4.56	$4.17	$4.37	$4.37	186,895
2023-08-03	$4.01	$4.25	$4.01	$4.19	$4.19	375,428
2023-08-02	$4.28	$4.28	$4.13	$4.24	$4.24	254,986
2023-08-01	$4.46	$4.46	$4.16	$4.36	$4.36	230,893
2023-07-31	$4.04	$4.51	$4.01	$4.49	$4.49	342,850
2023-07-28	$3.97	$4.03	$3.90	$3.94	$3.94	72,351
2023-07-27	$3.96	$3.98	$3.90	$3.94	$3.94	175,085
2023-07-26	$3.89	$3.92	$3.86	$3.91	$3.91	69,599
2023-07-25	$3.85	$3.89	$3.85	$3.89	$3.89	60,557
2023-07-24	$3.89	$3.93	$3.85	$3.87	$3.87	57,472
2023-07-21	$4.01	$4.01	$3.90	$3.91	$3.91	96,037
2023-07-20	$3.98	$4.04	$3.94	$3.98	$3.98	110,941
2023-07-19	$4.03	$4.08	$3.91	$3.94	$3.94	76,917
2023-07-18	$4.00	$4.08	$4.00	$4.01	$4.01	169,242
2023-07-17	$3.98	$4.09	$3.97	$4.03	$4.03	338,863
2023-07-14	$4.04	$4.09	$3.97	$3.98	$3.98	152,853
2023-07-13	$4.01	$4.03	$3.95	$4.00	$4.00	168,681
2023-07-12	$4.11	$4.12	$3.99	$4.00	$4.00	198,167
2023-07-11	$4.14	$4.17	$3.99	$4.00	$4.00	206,792
2023-07-10	$4.29	$4.31	$4.12	$4.15	$4.15	80,898
2023-07-07	$4.15	$4.43	$4.15	$4.30	$4.30	418,475
2023-07-06	$4.10	$4.13	$3.98	$4.13	$4.13	134,883
2023-07-05	$4.04	$4.13	$3.97	$4.12	$4.12	129,142
2023-07-03	$4.00	$4.06	$3.96	$4.06	$4.06	100,137
2023-06-30	$4.04	$4.04	$3.98	$4.01	$4.01	123,630
2023-06-29	$3.94	$4.10	$3.94	$3.96	$3.96	95,130
2023-06-28	$4.01	$4.02	$3.90	$3.94	$3.94	85,625
2023-06-27	$3.91	$4.02	$3.84	$4.02	$4.02	116,473
2023-06-26	$3.93	$4.00	$3.85	$3.86	$3.86	154,117
2023-06-23	$3.93	$4.01	$3.91	$3.93	$3.93	1,347,572
2023-06-22	$4.06	$4.06	$3.98	$4.04	$4.04	92,616
2023-06-21	$4.09	$4.16	$4.00	$4.07	$4.07	139,841
2023-06-20	$4.12	$4.16	$4.06	$4.11	$4.11	108,332
2023-06-16	$4.23	$4.28	$4.12	$4.12	$4.12	240,424
2023-06-15	$4.03	$4.21	$4.00	$4.19	$4.19	170,486
2023-06-14	$4.34	$4.42	$4.01	$4.03	$4.03	272,641
2023-06-13	$4.42	$4.42	$4.32	$4.39	$4.39	134,323
2023-06-12	$4.30	$4.42	$4.26	$4.40	$4.40	112,975
2023-06-09	$4.33	$4.39	$4.25	$4.27	$4.27	77,376
2023-06-08	$4.43	$4.43	$4.30	$4.32	$4.32	118,205
2023-06-07	$4.39	$4.48	$4.36	$4.38	$4.38	140,644
2023-06-06	$4.24	$4.45	$4.24	$4.36	$4.36	126,558
2023-06-05	$4.37	$4.44	$4.24	$4.24	$4.24	109,122
2023-06-02	$4.24	$4.42	$4.21	$4.41	$4.41	134,473
2023-06-01	$4.14	$4.26	$4.09	$4.19	$4.19	107,273
2023-05-31	$4.06	$4.19	$4.05	$4.18	$4.18	103,798
2023-05-30	$4.07	$4.12	$4.03	$4.11	$4.11	66,761
2023-05-26	$4.01	$4.14	$4.01	$4.06	$4.06	88,186
2023-05-25	$4.19	$4.23	$4.03	$4.04	$4.04	81,614
2023-05-24	$4.26	$4.30	$4.04	$4.16	$4.16	230,717
2023-05-23	$4.29	$4.39	$4.24	$4.28	$4.28	257,325
2023-05-22	$4.00	$4.30	$3.85	$4.23	$4.23	234,272
2023-05-19	$3.72	$4.08	$3.71	$4.01	$4.01	327,848
2023-05-18	$3.50	$3.59	$3.50	$3.58	$3.58	310,328
2023-05-17	$3.43	$3.59	$3.43	$3.52	$3.52	310,959
2023-05-16	$3.45	$3.45	$3.33	$3.42	$3.42	140,999
2023-05-15	$3.35	$3.46	$3.34	$3.45	$3.45	120,502
2023-05-12	$3.36	$3.44	$3.33	$3.35	$3.35	145,904
2023-05-11	$3.41	$3.44	$3.35	$3.36	$3.36	178,776
2023-05-10	$3.62	$3.64	$3.42	$3.45	$3.45	289,823
2023-05-09	$3.59	$3.66	$3.51	$3.58	$3.58	246,226
2023-05-08	$3.76	$3.76	$3.54	$3.65	$3.65	198,703
2023-05-05	$3.48	$3.81	$3.48	$3.77	$3.77	249,021
2023-05-04	$3.75	$3.86	$3.28	$3.48	$3.48	496,548
2023-05-03	$3.94	$4.05	$3.92	$3.99	$3.99	143,124
2023-05-02	$4.03	$4.03	$3.92	$3.96	$3.96	101,285
2023-05-01	$4.09	$4.20	$3.98	$4.02	$4.02	150,614
2023-04-28	$3.98	$4.14	$3.93	$4.14	$4.14	134,767
2023-04-27	$3.84	$3.98	$3.83	$3.98	$3.98	141,518
2023-04-26	$3.85	$3.98	$3.83	$3.85	$3.85	138,881
2023-04-25	$3.79	$3.87	$3.74	$3.85	$3.85	115,485
2023-04-24	$3.94	$3.94	$3.77	$3.84	$3.84	136,934
2023-04-21	$3.96	$4.05	$3.91	$3.95	$3.95	165,867
2023-04-20	$4.13	$4.13	$3.97	$3.98	$3.98	129,181
2023-04-19	$4.13	$4.21	$4.11	$4.15	$4.15	89,704
2023-04-18	$4.23	$4.23	$4.13	$4.17	$4.17	165,354
2023-04-17	$4.22	$4.25	$4.16	$4.23	$4.23	72,410
2023-04-14	$4.32	$4.38	$4.17	$4.21	$4.21	87,031
2023-04-13	$4.30	$4.38	$4.29	$4.33	$4.33	113,421
2023-04-12	$4.55	$4.58	$4.32	$4.34	$4.34	76,153
2023-04-11	$4.58	$4.59	$4.50	$4.53	$4.53	121,420
2023-04-10	$4.49	$4.62	$4.43	$4.57	$4.57	113,982
2023-04-06	$4.35	$4.50	$4.31	$4.49	$4.49	131,847
2023-04-05	$4.37	$4.41	$4.28	$4.37	$4.37	192,554
2023-04-04	$4.37	$4.39	$4.17	$4.37	$4.37	445,242
2023-04-03	$4.46	$4.63	$4.35	$4.38	$4.38	201,080
2023-03-31	$4.46	$4.49	$4.42	$4.45	$4.45	277,692
2023-03-30	$4.50	$4.57	$4.43	$4.46	$4.46	127,560
2023-03-29	$4.42	$4.50	$4.39	$4.48	$4.48	188,200
2023-03-28	$4.44	$4.51	$4.35	$4.41	$4.41	181,146
2023-03-27	$4.21	$4.49	$4.21	$4.47	$4.47	174,178
2023-03-24	$4.33	$4.34	$4.22	$4.32	$4.32	204,812
2023-03-23	$4.53	$4.59	$4.34	$4.38	$4.38	117,438
2023-03-22	$4.73	$4.73	$4.52	$4.53	$4.53	265,059
2023-03-21	$4.56	$4.76	$4.54	$4.71	$4.71	347,033
2023-03-20	$4.41	$4.55	$4.38	$4.43	$4.43	264,612
2023-03-17	$4.51	$4.57	$4.29	$4.37	$4.37	1,175,181
2023-03-16	$4.54	$4.71	$4.53	$4.56	$4.56	208,996
2023-03-15	$4.55	$4.65	$4.55	$4.61	$4.61	210,495
2023-03-14	$4.75	$4.82	$4.64	$4.68	$4.68	263,308
2023-03-13	$4.77	$4.82	$4.55	$4.62	$4.62	222,818
2023-03-10	$4.94	$4.94	$4.79	$4.83	$4.83	261,861
2023-03-09	$4.96	$5.09	$4.92	$4.94	$4.94	232,385
2023-03-08	$4.97	$5.05	$4.81	$5.01	$5.01	129,412
2023-03-07	$4.80	$5.03	$4.80	$4.97	$4.97	218,330
2023-03-06	$5.12	$5.19	$4.78	$4.80	$4.80	272,237
2023-03-03	$4.98	$5.18	$4.98	$5.13	$5.13	129,106
2023-03-02	$5.10	$5.10	$4.92	$4.98	$4.98	158,015
2023-03-01	$5.37	$5.37	$5.10	$5.11	$5.11	160,045
2023-02-28	$5.30	$5.53	$5.29	$5.37	$5.37	210,491
2023-02-27	$5.31	$5.31	$5.19	$5.30	$5.30	237,999
2023-02-24	$5.84	$5.99	$4.87	$5.25	$5.25	775,927
2023-02-23	$6.49	$6.65	$6.04	$6.28	$6.28	235,764
2023-02-22	$6.44	$6.56	$6.31	$6.51	$6.51	131,480
2023-02-21	$6.98	$6.99	$6.34	$6.42	$6.42	232,409
2023-02-17	$7.10	$7.12	$6.96	$7.07	$7.07	105,262
2023-02-16	$7.12	$7.39	$7.05	$7.07	$7.07	149,888
2023-02-15	$7.04	$7.23	$7.04	$7.20	$7.20	60,701
2023-02-14	$6.93	$7.15	$6.80	$7.05	$7.05	137,241
2023-02-13	$6.66	$7.06	$6.50	$6.97	$6.97	136,492
2023-02-10	$6.34	$6.44	$6.20	$6.26	$6.26	73,269
2023-02-09	$6.34	$6.45	$6.27	$6.37	$6.37	463,299
2023-02-08	$6.42	$6.42	$6.26	$6.26	$6.26	97,919
2023-02-07	$6.44	$6.46	$6.13	$6.44	$6.44	79,587
2023-02-06	$6.53	$6.61	$6.43	$6.45	$6.45	93,560
2023-02-03	$6.58	$6.74	$6.51	$6.53	$6.53	100,537
2023-02-02	$6.48	$6.77	$6.26	$6.65	$6.65	135,750
2023-02-01	$6.34	$6.48	$6.22	$6.42	$6.42	101,743
2023-01-31	$6.15	$6.38	$6.11	$6.34	$6.34	128,257
2023-01-30	$6.22	$6.24	$6.04	$6.13	$6.13	118,214
2023-01-27	$6.24	$6.38	$6.19	$6.32	$6.32	45,807
2023-01-26	$6.18	$6.29	$6.06	$6.25	$6.25	67,841
2023-01-25	$6.12	$6.15	$5.89	$6.13	$6.13	104,452
2023-01-24	$6.21	$6.29	$6.12	$6.20	$6.20	74,476
2023-01-23	$5.93	$6.25	$5.91	$6.21	$6.21	127,379
2023-01-20	$5.87	$5.95	$5.78	$5.92	$5.92	124,014
2023-01-19	$5.83	$5.87	$5.80	$5.85	$5.85	77,106
2023-01-18	$5.94	$5.99	$5.83	$5.85	$5.85	115,999
2023-01-17	$5.88	$5.98	$5.85	$5.93	$5.93	72,321
2023-01-13	$5.80	$5.93	$5.80	$5.89	$5.89	67,981
2023-01-12	$5.74	$5.92	$5.64	$5.86	$5.86	104,840
2023-01-11	$5.58	$5.76	$5.58	$5.74	$5.74	59,659
2023-01-10	$5.48	$5.60	$5.42	$5.58	$5.58	63,276
2023-01-09	$5.60	$5.68	$5.44	$5.47	$5.47	78,396
2023-01-06	$5.27	$5.58	$5.20	$5.52	$5.52	144,414
2023-01-05	$5.26	$5.33	$5.22	$5.27	$5.27	113,141
2023-01-04	$5.24	$5.40	$5.20	$5.30	$5.30	105,637
2023-01-03	$5.29	$5.45	$5.20	$5.22	$5.22	105,819
2022-12-30	$5.22	$5.28	$5.20	$5.23	$5.23	86,521
2022-12-29	$5.22	$5.38	$5.17	$5.27	$5.27	109,206
2022-12-28	$5.20	$5.25	$5.17	$5.20	$5.20	172,204
2022-12-27	$5.20	$5.23	$5.16	$5.20	$5.20	142,868
2022-12-23	$5.20	$5.25	$5.15	$5.20	$5.20	95,570
2022-12-22	$5.19	$5.25	$5.19	$5.20	$5.20	144,311
2022-12-21	$5.25	$5.31	$5.23	$5.25	$5.25	128,013
2022-12-20	$5.23	$5.27	$5.21	$5.24	$5.24	72,559
2022-12-19	$5.30	$5.30	$5.20	$5.24	$5.24	91,312
2022-12-16	$5.31	$5.37	$5.19	$5.31	$5.31	224,823
2022-12-15	$5.29	$5.40	$5.23	$5.34	$5.34	170,611
2022-12-14	$5.27	$5.43	$5.22	$5.34	$5.34	136,230
2022-12-13	$5.32	$5.37	$5.17	$5.27	$5.27	181,664
2022-12-12	$5.14	$5.23	$5.13	$5.19	$5.19	101,229
2022-12-09	$5.21	$5.23	$5.13	$5.15	$5.15	124,599
2022-12-08	$5.21	$5.39	$5.15	$5.25	$5.25	165,118
2022-12-07	$5.16	$5.30	$5.12	$5.14	$5.14	114,359
2022-12-06	$5.28	$5.31	$5.16	$5.20	$5.20	185,003
2022-12-05	$5.55	$5.55	$5.27	$5.29	$5.29	129,636
2022-12-02	$5.54	$5.61	$5.46	$5.59	$5.59	69,472
2022-12-01	$5.59	$5.87	$5.59	$5.64	$5.64	102,240
2022-11-30	$5.37	$5.54	$5.19	$5.53	$5.53	104,452
2022-11-29	$5.32	$5.37	$5.27	$5.35	$5.35	199,289
2022-11-28	$5.57	$5.63	$5.25	$5.32	$5.32	230,609
2022-11-25	$5.53	$5.61	$5.44	$5.57	$5.57	15,890
2022-11-23	$5.60	$5.69	$5.50	$5.57	$5.57	74,565
2022-11-22	$5.65	$5.65	$5.53	$5.60	$5.60	120,482
2022-11-21	$5.57	$5.79	$5.40	$5.63	$5.63	252,270
2022-11-18	$5.59	$5.66	$5.51	$5.57	$5.57	112,188
2022-11-17	$5.49	$5.65	$5.41	$5.47	$5.47	186,557
2022-11-16	$5.62	$5.64	$5.45	$5.53	$5.53	133,029
2022-11-15	$5.51	$5.71	$5.49	$5.66	$5.66	182,525
2022-11-14	$5.82	$5.84	$5.46	$5.50	$5.50	247,444
2022-11-11	$5.41	$5.92	$5.37	$5.83	$5.83	950,945
2022-11-10	$5.38	$5.50	$5.30	$5.42	$5.42	255,203
2022-11-09	$5.25	$5.31	$5.17	$5.20	$5.20	268,297
2022-11-08	$5.56	$5.58	$5.27	$5.29	$5.29	288,261
2022-11-07	$5.89	$5.92	$5.50	$5.52	$5.52	428,153
2022-11-04	$6.09	$6.09	$5.73	$5.93	$5.93	386,601
2022-11-03	$6.19	$6.50	$5.94	$6.06	$6.06	376,603
2022-11-02	$6.71	$6.72	$6.45	$6.50	$6.50	137,071
2022-11-01	$6.78	$6.82	$6.26	$6.77	$6.77	100,322
2022-10-31	$6.74	$6.85	$6.56	$6.70	$6.70	177,888
2022-10-28	$6.51	$6.77	$6.49	$6.73	$6.73	74,680
2022-10-27	$6.52	$6.73	$6.50	$6.55	$6.55	76,675
2022-10-26	$6.67	$6.73	$6.55	$6.57	$6.57	85,217
2022-10-25	$6.59	$6.79	$6.59	$6.71	$6.71	85,135
2022-10-24	$6.54	$6.66	$6.45	$6.61	$6.61	121,898
2022-10-21	$6.50	$6.63	$6.41	$6.54	$6.54	123,024
2022-10-20	$6.55	$6.70	$6.45	$6.50	$6.50	92,186
2022-10-19	$6.58	$6.65	$6.55	$6.58	$6.58	79,463
2022-10-18	$6.74	$6.76	$6.49	$6.64	$6.64	82,042
2022-10-17	$6.62	$6.74	$6.55	$6.59	$6.59	117,298
2022-10-14	$6.59	$6.61	$6.51	$6.56	$6.56	101,176
2022-10-13	$6.23	$6.57	$6.14	$6.55	$6.55	202,739
2022-10-12	$6.33	$6.33	$6.23	$6.26	$6.26	85,601
2022-10-11	$6.30	$6.37	$6.26	$6.31	$6.31	108,433
2022-10-10	$6.45	$6.45	$6.30	$6.35	$6.35	169,823
2022-10-07	$6.61	$6.61	$6.40	$6.40	$6.40	91,325
2022-10-06	$6.72	$6.87	$6.62	$6.67	$6.67	69,322
2022-10-05	$6.55	$6.77	$6.48	$6.74	$6.74	117,862
2022-10-04	$6.57	$6.65	$6.52	$6.61	$6.61	243,030
2022-10-03	$6.34	$6.50	$6.30	$6.44	$6.44	186,593
2022-09-30	$6.40	$6.44	$6.30	$6.30	$6.30	210,225
2022-09-29	$6.43	$6.44	$6.34	$6.40	$6.40	256,204
2022-09-28	$6.44	$6.53	$6.38	$6.46	$6.46	117,317
2022-09-27	$6.46	$6.59	$6.37	$6.40	$6.40	172,493
2022-09-26	$6.42	$6.55	$6.37	$6.43	$6.43	87,645
2022-09-23	$6.45	$6.48	$6.40	$6.43	$6.43	106,670
2022-09-22	$6.50	$6.52	$6.40	$6.50	$6.50	118,926
2022-09-21	$6.65	$6.71	$6.48	$6.50	$6.50	134,398
2022-09-20	$6.67	$6.77	$6.58	$6.62	$6.62	123,037
2022-09-19	$6.67	$6.77	$6.54	$6.73	$6.73	75,474
2022-09-16	$6.60	$6.62	$6.49	$6.61	$6.61	156,138
2022-09-15	$6.63	$6.70	$6.60	$6.60	$6.60	73,362
2022-09-14	$6.66	$6.73	$6.65	$6.65	$6.65	111,090
2022-09-13	$6.72	$6.89	$6.69	$6.70	$6.70	134,280
2022-09-12	$6.96	$7.00	$6.75	$6.97	$6.97	113,352
2022-09-09	$6.84	$6.88	$6.73	$6.85	$6.85	95,265
2022-09-08	$6.63	$6.83	$6.57	$6.75	$6.75	278,516
2022-09-07	$6.61	$6.71	$6.58	$6.66	$6.66	217,928
2022-09-06	$6.57	$6.67	$6.46	$6.61	$6.61	152,238
2022-09-02	$6.70	$6.70	$6.54	$6.59	$6.59	173,163
2022-09-01	$6.60	$6.70	$6.57	$6.70	$6.70	196,535
2022-08-31	$6.76	$6.83	$6.60	$6.64	$6.64	116,745
2022-08-30	$6.49	$6.75	$6.49	$6.67	$6.67	108,034
2022-08-29	$6.61	$6.61	$6.42	$6.47	$6.47	115,765
2022-08-26	$6.62	$6.62	$6.50	$6.55	$6.55	113,082
2022-08-25	$6.56	$6.67	$6.55	$6.60	$6.60	81,443
2022-08-24	$6.50	$6.62	$6.50	$6.56	$6.56	62,980
2022-08-23	$6.65	$6.74	$6.53	$6.55	$6.55	111,654
2022-08-22	$6.56	$6.69	$6.56	$6.67	$6.67	81,542
2022-08-19	$6.64	$6.70	$6.60	$6.68	$6.68	97,950
2022-08-18	$6.65	$6.72	$6.63	$6.72	$6.72	78,301
2022-08-17	$6.72	$6.78	$6.66	$6.68	$6.68	74,471
2022-08-16	$6.80	$6.88	$6.60	$6.81	$6.81	210,502
2022-08-15	$6.80	$7.01	$6.77	$6.81	$6.81	103,934
2022-08-12	$6.76	$6.87	$6.73	$6.83	$6.83	104,189
2022-08-11	$6.95	$7.17	$6.73	$6.74	$6.74	121,285
2022-08-10	$6.91	$7.11	$6.79	$7.02	$7.02	85,519
2022-08-09	$6.63	$6.84	$6.63	$6.82	$6.82	102,409
2022-08-08	$6.42	$6.81	$6.41	$6.74	$6.74	298,421
2022-08-05	$6.40	$6.45	$6.25	$6.42	$6.42	108,996
2022-08-04	$6.42	$6.51	$6.35	$6.42	$6.42	149,104
2022-08-03	$6.23	$6.65	$6.23	$6.40	$6.40	157,407
2022-08-02	$6.13	$6.30	$6.12	$6.23	$6.23	119,191
2022-08-01	$5.87	$6.30	$5.84	$6.20	$6.20	157,080
2022-07-29	$6.12	$6.14	$5.93	$5.95	$5.95	169,710
2022-07-28	$6.17	$6.21	$6.04	$6.13	$6.13	146,848
2022-07-27	$6.08	$6.16	$5.99	$6.13	$6.13	170,379
2022-07-26	$5.98	$6.09	$5.96	$6.00	$6.00	89,434
2022-07-25	$6.06	$6.13	$5.99	$6.10	$6.10	116,222
2022-07-22	$6.37	$6.55	$6.03	$6.05	$6.05	102,892
2022-07-21	$6.13	$6.41	$6.13	$6.41	$6.41	143,875
2022-07-20	$6.18	$6.26	$6.13	$6.18	$6.18	124,434
2022-07-19	$6.09	$6.18	$6.09	$6.13	$6.13	72,649
2022-07-18	$6.10	$6.25	$5.99	$6.00	$6.00	86,441
2022-07-15	$6.06	$6.23	$6.01	$6.10	$6.10	102,694
2022-07-14	$5.89	$6.01	$5.84	$5.92	$5.92	129,736
2022-07-13	$6.01	$6.09	$5.96	$5.98	$5.98	62,590
2022-07-12	$6.13	$6.20	$6.01	$6.12	$6.12	105,712
2022-07-11	$6.44	$6.44	$6.07	$6.15	$6.15	70,741
2022-07-08	$6.55	$6.64	$6.46	$6.51	$6.51	73,506
2022-07-07	$6.55	$6.64	$6.48	$6.59	$6.59	97,654
2022-07-06	$6.65	$6.70	$6.47	$6.49	$6.49	125,196
2022-07-05	$6.30	$6.64	$6.27	$6.60	$6.60	132,483
2022-07-01	$6.29	$6.42	$6.24	$6.40	$6.40	130,640
2022-06-30	$6.31	$6.32	$6.12	$6.32	$6.32	116,058
2022-06-29	$6.39	$6.43	$6.28	$6.43	$6.43	83,384
2022-06-28	$6.90	$6.90	$6.37	$6.39	$6.39	141,645
2022-06-27	$6.96	$6.96	$6.77	$6.87	$6.87	86,119
2022-06-24	$6.74	$6.96	$6.74	$6.90	$6.90	532,292
2022-06-23	$6.46	$6.72	$6.45	$6.68	$6.68	105,243
2022-06-22	$6.43	$6.58	$6.36	$6.46	$6.46	109,982
2022-06-21	$6.47	$6.78	$6.41	$6.46	$6.46	216,345
2022-06-17	$6.90	$7.06	$6.34	$6.36	$6.36	284,805
2022-06-16	$6.46	$7.00	$6.46	$6.98	$6.98	165,374
2022-06-15	$6.47	$6.64	$6.41	$6.52	$6.52	161,809
2022-06-14	$6.57	$6.58	$6.42	$6.46	$6.46	150,852
2022-06-13	$6.79	$6.81	$6.53	$6.62	$6.62	132,521
2022-06-10	$7.10	$7.17	$6.90	$7.00	$7.00	106,219
2022-06-09	$7.04	$7.24	$6.99	$7.19	$7.19	113,934
2022-06-08	$7.04	$7.17	$7.04	$7.10	$7.10	112,980
2022-06-07	$6.91	$7.12	$6.84	$7.05	$7.05	120,964
2022-06-06	$6.98	$7.02	$6.83	$6.99	$6.99	129,121
2022-06-03	$7.04	$7.05	$6.82	$6.89	$6.89	92,657
2022-06-02	$6.96	$7.17	$6.88	$7.11	$7.11	153,564
2022-06-01	$7.10	$7.19	$6.87	$6.94	$6.94	207,772
2022-05-31	$7.00	$7.45	$6.96	$7.04	$7.04	919,891
2022-05-27	$6.84	$7.08	$6.67	$7.05	$7.05	673,958
2022-05-26	$6.83	$6.93	$6.69	$6.84	$6.84	214,660
2022-05-25	$6.80	$6.93	$6.71	$6.83	$6.83	127,487
2022-05-24	$6.75	$6.80	$6.65	$6.78	$6.78	87,763
2022-05-23	$6.96	$6.99	$6.76	$6.81	$6.81	129,456
2022-05-20	$7.05	$7.05	$6.84	$6.96	$6.96	122,834
2022-05-19	$6.99	$7.11	$6.96	$6.96	$6.96	185,395
2022-05-18	$6.88	$7.07	$6.84	$6.98	$6.98	154,830
2022-05-17	$6.92	$7.14	$6.86	$7.01	$7.01	146,969
2022-05-16	$7.39	$7.43	$6.83	$6.85	$6.85	176,943
2022-05-13	$7.25	$7.70	$6.91	$7.47	$7.47	846,300
2022-05-12	$6.88	$7.29	$6.87	$7.17	$7.17	188,724
2022-05-11	$6.95	$7.05	$6.84	$6.95	$6.95	189,204
2022-05-10	$6.96	$7.25	$6.86	$7.00	$7.00	254,327
2022-05-09	$6.87	$6.99	$6.70	$6.90	$6.90	167,001
2022-05-06	$6.83	$7.18	$6.76	$7.00	$7.00	196,529
2022-05-05	$6.98	$7.00	$6.77	$6.86	$6.86	91,857
2022-05-04	$6.97	$7.16	$6.85	$7.14	$7.14	100,793
2022-05-03	$6.99	$7.06	$6.74	$7.04	$7.04	133,505
2022-05-02	$7.08	$7.34	$6.92	$7.06	$7.06	161,648
2022-04-29	$7.17	$7.44	$7.02	$7.05	$7.05	161,743
2022-04-28	$7.15	$7.42	$6.80	$7.19	$7.19	195,474
2022-04-27	$6.82	$6.93	$6.52	$6.63	$6.63	198,350
2022-04-26	$7.24	$7.24	$6.86	$6.87	$6.87	90,912
2022-04-25	$7.16	$7.33	$7.12	$7.31	$7.31	118,056
2022-04-22	$7.30	$7.51	$7.18	$7.20	$7.20	88,111
2022-04-21	$7.55	$7.71	$7.24	$7.31	$7.31	97,577
2022-04-20	$7.49	$7.78	$7.36	$7.44	$7.44	108,887
2022-04-19	$7.50	$7.64	$7.39	$7.45	$7.45	106,182
2022-04-18	$7.35	$7.49	$7.32	$7.48	$7.48	92,737
2022-04-14	$7.59	$7.66	$7.38	$7.45	$7.45	105,149
2022-04-13	$7.44	$7.71	$7.35	$7.67	$7.67	131,192
2022-04-12	$7.49	$7.61	$7.37	$7.41	$7.41	148,586
2022-04-11	$7.50	$7.52	$7.31	$7.35	$7.35	83,505
2022-04-08	$7.54	$7.89	$7.42	$7.56	$7.56	143,420
2022-04-07	$7.71	$7.82	$7.41	$7.57	$7.57	112,673
2022-04-06	$7.90	$7.95	$7.67	$7.72	$7.72	148,506
2022-04-05	$8.11	$8.13	$7.84	$7.94	$7.94	144,616
2022-04-04	$7.88	$8.13	$7.88	$8.11	$8.11	130,932
2022-04-01	$7.82	$7.97	$7.77	$7.83	$7.83	134,822
2022-03-31	$7.90	$8.03	$7.66	$7.80	$7.80	131,453
2022-03-30	$7.99	$8.09	$7.86	$7.91	$7.91	120,519
2022-03-29	$7.80	$8.07	$7.80	$7.99	$7.99	138,794
2022-03-28	$7.56	$7.79	$7.55	$7.77	$7.77	99,819
2022-03-25	$7.64	$7.74	$7.52	$7.61	$7.61	227,441
2022-03-24	$7.49	$7.77	$7.37	$7.70	$7.70	145,088
2022-03-23	$7.51	$7.62	$7.39	$7.49	$7.49	117,904
2022-03-22	$7.66	$7.77	$7.53	$7.55	$7.55	159,985
2022-03-21	$7.69	$7.69	$7.49	$7.58	$7.58	81,440
2022-03-18	$7.55	$7.71	$7.43	$7.69	$7.69	186,850
2022-03-17	$7.31	$7.60	$7.31	$7.60	$7.60	101,417
2022-03-16	$7.06	$7.39	$6.97	$7.38	$7.38	200,564
2022-03-15	$6.87	$6.99	$6.77	$6.97	$6.97	144,888
2022-03-14	$6.93	$7.10	$6.77	$6.87	$6.87	115,606
2022-03-11	$7.23	$7.42	$6.92	$6.93	$6.93	142,349
2022-03-10	$7.26	$7.36	$7.12	$7.16	$7.16	118,531
2022-03-09	$7.22	$7.42	$7.11	$7.37	$7.37	110,028
2022-03-08	$7.11	$7.26	$7.00	$7.06	$7.06	144,191
2022-03-07	$7.21	$7.30	$7.02	$7.04	$7.04	195,203
2022-03-04	$7.25	$7.31	$7.12	$7.18	$7.18	115,208
2022-03-03	$7.48	$7.48	$7.25	$7.33	$7.33	121,498
2022-03-02	$7.48	$7.54	$7.35	$7.45	$7.45	127,807
2022-03-01	$7.50	$7.59	$7.41	$7.44	$7.44	175,217
2022-02-28	$7.27	$7.59	$7.27	$7.48	$7.48	174,400
2022-02-25	$7.19	$7.42	$7.16	$7.37	$7.37	217,679
2022-02-24	$6.69	$7.13	$6.69	$7.13	$7.13	398,723
2022-02-23	$7.26	$7.35	$6.92	$6.92	$6.92	315,786
2022-02-22	$7.39	$7.53	$7.19	$7.21	$7.21	434,321
2022-02-18	$7.69	$7.80	$7.46	$7.47	$7.47	495,454
2022-02-17	$7.51	$8.37	$7.50	$7.78	$7.78	1,313,589
2022-02-16	$9.36	$9.38	$8.99	$9.04	$9.04	157,133
2022-02-15	$9.16	$9.45	$9.16	$9.43	$9.43	212,873
2022-02-14	$9.18	$9.31	$9.09	$9.11	$9.11	155,422
2022-02-11	$9.26	$9.41	$9.18	$9.22	$9.22	148,842
2022-02-10	$9.27	$9.45	$9.26	$9.30	$9.30	193,520
2022-02-09	$9.58	$9.85	$9.27	$9.41	$9.41	203,329
2022-02-08	$9.27	$9.57	$9.27	$9.53	$9.53	221,014
2022-02-07	$9.17	$9.37	$9.17	$9.30	$9.30	155,186
2022-02-04	$9.01	$9.29	$8.96	$9.18	$9.18	206,107
2022-02-03	$9.00	$9.16	$8.97	$9.00	$9.00	233,058
2022-02-02	$9.39	$9.47	$9.14	$9.17	$9.17	155,482
2022-02-01	$9.45	$9.52	$9.29	$9.35	$9.35	169,025
2022-01-31	$9.10	$9.43	$8.96	$9.43	$9.43	420,834
2022-01-28	$9.06	$9.39	$8.99	$9.10	$9.10	241,781
2022-01-27	$9.22	$9.30	$9.05	$9.08	$9.08	196,614
2022-01-26	$9.35	$9.40	$9.05	$9.15	$9.15	257,148
2022-01-25	$9.31	$9.43	$9.18	$9.25	$9.25	174,305
2022-01-24	$9.21	$9.43	$9.19	$9.40	$9.40	300,373
2022-01-21	$9.46	$9.58	$9.25	$9.34	$9.34	224,838
2022-01-20	$9.76	$9.83	$9.49	$9.55	$9.55	418,856
2022-01-19	$9.70	$9.84	$9.61	$9.74	$9.74	173,607
2022-01-18	$9.80	$9.80	$9.63	$9.66	$9.66	268,030
2022-01-14	$9.72	$9.88	$9.67	$9.85	$9.85	181,043
2022-01-13	$9.87	$9.96	$9.74	$9.76	$9.76	159,154
2022-01-12	$10.11	$10.18	$9.81	$9.81	$9.81	193,678
2022-01-11	$9.68	$10.04	$9.31	$10.01	$10.01	167,529
2022-01-10	$9.85	$9.99	$9.74	$9.99	$9.99	188,005
2022-01-07	$9.98	$10.10	$9.83	$9.97	$9.97	132,094
2022-01-06	$9.99	$10.41	$9.89	$10.01	$10.01	135,925
2022-01-05	$10.16	$10.35	$9.95	$10.00	$10.00	140,577
2022-01-04	$10.24	$10.52	$9.97	$10.15	$10.15	214,829
2022-01-03	$10.25	$10.42	$10.13	$10.39	$10.39	153,988
2021-12-31	$10.22	$10.47	$10.20	$10.22	$10.22	168,212
2021-12-30	$10.00	$10.40	$9.95	$10.33	$10.33	283,915
2021-12-29	$10.10	$10.18	$9.97	$10.04	$10.04	180,125
2021-12-28	$10.07	$10.15	$9.94	$10.05	$10.05	158,944
2021-12-27	$10.11	$10.15	$9.98	$10.05	$10.05	161,973
2021-12-23	$9.85	$10.07	$9.68	$10.01	$10.01	222,780
2021-12-22	$9.83	$9.98	$9.68	$9.89	$9.89	119,813
2021-12-21	$9.92	$10.00	$9.75	$9.82	$9.82	200,124
2021-12-20	$9.70	$9.85	$9.57	$9.77	$9.77	247,196
2021-12-17	$9.75	$9.97	$9.56	$9.84	$9.84	265,878
2021-12-16	$10.01	$10.34	$9.74	$9.77	$9.77	308,888
2021-12-15	$9.51	$10.04	$9.51	$9.94	$9.94	366,793
2021-12-14	$9.56	$9.75	$9.46	$9.50	$9.50	342,447
2021-12-13	$9.60	$9.76	$9.56	$9.67	$9.67	152,798
2021-12-10	$9.74	$9.89	$9.51	$9.66	$9.66	210,717
2021-12-09	$9.90	$9.91	$9.69	$9.70	$9.70	164,646
2021-12-08	$9.85	$10.03	$9.80	$9.96	$9.96	185,849
2021-12-07	$9.90	$10.16	$9.78	$9.85	$9.85	288,083
2021-12-06	$9.66	$9.83	$9.47	$9.77	$9.77	149,257
2021-12-03	$9.49	$9.65	$9.26	$9.60	$9.60	286,746
2021-12-02	$9.32	$9.52	$9.21	$9.46	$9.46	163,320
2021-12-01	$9.66	$9.77	$9.23	$9.29	$9.29	343,822
2021-11-30	$9.79	$9.85	$9.58	$9.63	$9.63	520,685
2021-11-29	$9.76	$9.92	$9.63	$9.81	$9.81	248,926
2021-11-26	$9.78	$9.92	$9.68	$9.76	$9.76	147,761
2021-11-24	$9.73	$10.06	$9.58	$9.97	$9.97	173,987
2021-11-23	$10.00	$10.05	$9.57	$9.89	$9.89	394,401
2021-11-22	$10.30	$10.40	$10.05	$10.07	$10.07	265,393
2021-11-19	$10.04	$10.34	$9.96	$10.31	$10.31	468,432
2021-11-18	$10.36	$10.50	$10.03	$10.08	$10.08	430,018
2021-11-17	$10.32	$10.40	$10.17	$10.19	$10.19	248,850
2021-11-16	$10.29	$10.48	$10.19	$10.39	$10.39	314,004
2021-11-15	$10.21	$10.21	$10.06	$10.21	$10.21	285,548
2021-11-12	$10.30	$10.35	$10.16	$10.18	$10.18	125,635
2021-11-11	$9.93	$10.27	$9.93	$10.18	$10.18	229,260
2021-11-10	$10.00	$10.38	$10.00	$10.13	$10.13	311,795
2021-11-09	$10.08	$10.13	$9.96	$10.09	$10.09	177,538
2021-11-08	$10.03	$10.15	$9.95	$10.12	$10.12	281,712
2021-11-05	$10.30	$10.33	$10.01	$10.02	$10.02	358,984
2021-11-04	$10.40	$10.66	$10.19	$10.29	$10.29	346,176
2021-11-03	$10.41	$10.67	$10.31	$10.45	$10.45	302,950
2021-11-02	$10.36	$10.58	$10.15	$10.37	$10.37	446,704
2021-11-01	$9.89	$10.25	$9.83	$9.94	$9.94	417,688
2021-10-29	$9.42	$10.08	$9.32	$9.92	$9.92	735,421
2021-10-28	$9.20	$9.77	$9.20	$9.40	$9.40	2,451,172
2021-10-27	$12.07	$12.25	$11.86	$11.86	$11.86	223,550
2021-10-26	$12.25	$12.38	$12.14	$12.16	$12.16	180,250
2021-10-25	$11.85	$12.31	$11.82	$12.17	$12.17	221,107
2021-10-22	$12.22	$12.23	$11.69	$11.84	$11.84	267,866
2021-10-21	$11.99	$12.41	$11.99	$12.25	$12.25	183,719
2021-10-20	$11.98	$12.11	$11.82	$12.00	$12.00	189,483
2021-10-19	$12.13	$12.22	$12.00	$12.02	$12.02	86,884
2021-10-18	$12.19	$12.38	$12.08	$12.13	$12.13	111,381
2021-10-15	$12.30	$12.46	$12.20	$12.27	$12.27	234,977
2021-10-14	$12.32	$12.42	$12.05	$12.12	$12.12	160,863
2021-10-13	$12.11	$12.23	$12.05	$12.23	$12.23	82,326
2021-10-12	$12.27	$12.30	$12.05	$12.06	$12.06	116,003
2021-10-11	$12.04	$12.35	$12.02	$12.25	$12.25	190,927
2021-10-08	$11.76	$12.14	$11.76	$12.11	$12.11	294,729
2021-10-07	$11.89	$12.06	$11.73	$11.79	$11.79	218,568
2021-10-06	$11.16	$11.69	$11.16	$11.66	$11.66	206,973
2021-10-05	$11.30	$11.52	$11.30	$11.35	$11.35	122,241
2021-10-04	$11.41	$11.41	$11.19	$11.28	$11.28	201,623
2021-10-01	$11.57	$11.60	$11.32	$11.48	$11.48	165,226
2021-09-30	$11.72	$11.86	$11.48	$11.54	$11.54	145,377
2021-09-29	$11.67	$11.82	$11.59	$11.68	$11.68	208,129
2021-09-28	$11.68	$11.76	$11.53	$11.62	$11.62	185,640
2021-09-27	$11.57	$11.86	$11.54	$11.77	$11.77	174,973
2021-09-24	$11.39	$11.69	$11.33	$11.67	$11.67	119,936
2021-09-23	$11.26	$11.53	$11.21	$11.51	$11.51	154,161
2021-09-22	$10.97	$11.28	$10.97	$11.18	$11.18	157,446
2021-09-21	$11.08	$11.22	$10.97	$10.99	$10.99	159,825
2021-09-20	$11.25	$11.25	$10.95	$11.06	$11.06	340,608
2021-09-17	$11.52	$11.57	$11.26	$11.31	$11.31	477,859
2021-09-16	$11.55	$11.55	$11.28	$11.46	$11.46	278,563
2021-09-15	$11.96	$12.06	$11.38	$11.42	$11.42	479,274
2021-09-14	$12.06	$12.11	$11.92	$11.95	$11.95	200,085
2021-09-13	$12.20	$12.26	$11.57	$12.06	$12.06	337,796
2021-09-10	$12.28	$12.55	$12.15	$12.16	$12.16	192,552
2021-09-09	$12.01	$12.27	$12.01	$12.22	$12.22	216,222
2021-09-08	$11.93	$12.09	$11.82	$12.02	$12.02	375,606
2021-09-07	$11.84	$12.01	$11.84	$11.93	$11.93	172,624
2021-09-03	$11.75	$12.12	$11.70	$11.85	$11.85	231,772
2021-09-02	$11.49	$11.68	$11.44	$11.66	$11.66	138,811
2021-09-01	$11.36	$11.61	$11.36	$11.49	$11.49	195,718
2021-08-31	$11.53	$11.53	$11.34	$11.36	$11.36	265,878
2021-08-30	$11.68	$11.68	$11.40	$11.43	$11.43	116,651
2021-08-27	$11.46	$11.70	$11.42	$11.64	$11.64	130,880
2021-08-26	$11.56	$11.56	$11.36	$11.36	$11.36	151,924
2021-08-25	$11.73	$11.79	$11.55	$11.56	$11.56	112,296
2021-08-24	$11.50	$11.70	$11.44	$11.68	$11.68	136,093
2021-08-23	$11.61	$11.61	$11.31	$11.43	$11.43	284,531
2021-08-20	$11.30	$11.54	$11.29	$11.40	$11.40	258,344
2021-08-19	$11.61	$11.69	$11.39	$11.40	$11.40	177,736
2021-08-18	$11.43	$11.88	$11.37	$11.65	$11.65	241,745
2021-08-17	$11.45	$11.46	$11.13	$11.21	$11.21	372,338
2021-08-16	$11.54	$11.55	$11.34	$11.45	$11.45	243,103
2021-08-13	$11.60	$11.62	$11.39	$11.57	$11.57	197,044
2021-08-12	$11.59	$11.72	$11.51	$11.67	$11.67	154,884
2021-08-11	$11.52	$11.69	$11.42	$11.64	$11.64	226,797
2021-08-10	$11.66	$11.80	$11.48	$11.56	$11.56	198,868
2021-08-09	$11.52	$11.87	$11.39	$11.54	$11.54	367,311
2021-08-06	$11.48	$11.60	$11.35	$11.44	$11.44	290,587
2021-08-05	$11.41	$11.73	$11.19	$11.49	$11.49	296,871
2021-08-04	$11.45	$11.87	$11.38	$11.41	$11.41	412,384
2021-08-03	$11.55	$11.91	$11.44	$11.61	$11.61	588,261
2021-08-02	$11.46	$11.73	$11.11	$11.52	$11.52	450,236
2021-07-30	$11.01	$11.53	$11.01	$11.47	$11.47	612,328
2021-07-29	$11.58	$11.97	$10.76	$11.31	$11.31	2,898,826
2021-07-28	$12.81	$13.18	$12.80	$13.16	$13.16	243,090
2021-07-27	$12.69	$12.83	$12.59	$12.80	$12.80	205,025
2021-07-26	$12.90	$13.05	$12.61	$12.73	$12.73	173,103
2021-07-23	$12.75	$12.95	$12.60	$12.87	$12.87	271,427
2021-07-22	$12.90	$12.96	$12.60	$12.68	$12.68	246,043
2021-07-21	$13.03	$13.25	$12.88	$12.99	$12.99	188,976
2021-07-20	$12.72	$13.10	$12.51	$12.96	$12.96	253,765
2021-07-19	$12.53	$12.99	$12.50	$12.65	$12.65	285,557
2021-07-16	$13.79	$13.79	$12.64	$12.85	$12.85	316,545
2021-07-15	$13.39	$13.49	$12.81	$12.88	$12.88	276,586
2021-07-14	$13.73	$13.95	$13.39	$13.46	$13.46	385,684
2021-07-13	$13.65	$13.67	$13.39	$13.63	$13.63	293,295
2021-07-12	$13.95	$14.00	$13.73	$13.75	$13.75	172,359
2021-07-09	$13.56	$13.87	$13.40	$13.83	$13.83	148,445
2021-07-08	$13.46	$13.68	$13.25	$13.44	$13.44	234,539
2021-07-07	$14.13	$14.15	$13.52	$13.76	$13.76	366,689
2021-07-06	$14.29	$14.31	$14.02	$14.03	$14.03	204,008
2021-07-02	$14.50	$14.50	$14.20	$14.23	$14.23	149,262
2021-07-01	$14.42	$14.49	$14.20	$14.43	$14.43	176,281
2021-06-30	$14.31	$14.43	$14.22	$14.35	$14.35	260,986
2021-06-29	$14.63	$14.63	$14.21	$14.35	$14.35	166,311
2021-06-28	$14.43	$14.80	$14.33	$14.61	$14.61	195,676
2021-06-25	$14.28	$14.49	$14.02	$14.42	$14.42	458,216
2021-06-24	$14.08	$14.36	$13.92	$14.27	$14.27	236,548
2021-06-23	$13.84	$14.03	$13.76	$13.89	$13.89	176,065
2021-06-22	$13.75	$13.81	$13.46	$13.78	$13.78	205,911
2021-06-21	$13.42	$13.68	$13.21	$13.60	$13.60	201,753
2021-06-18	$13.62	$13.71	$13.33	$13.45	$13.45	282,797
2021-06-17	$13.67	$13.93	$13.61	$13.72	$13.72	194,671
2021-06-16	$13.86	$13.97	$13.63	$13.81	$13.81	161,410
2021-06-15	$14.21	$14.24	$13.86	$13.91	$13.91	140,980
2021-06-14	$14.20	$14.42	$14.07	$14.24	$14.24	186,379
2021-06-11	$13.97	$14.30	$13.89	$14.20	$14.20	188,215
2021-06-10	$13.72	$13.85	$13.49	$13.77	$13.77	265,842
2021-06-09	$14.07	$14.18	$13.70	$13.76	$13.76	133,371
2021-06-08	$14.16	$14.20	$13.83	$13.99	$13.99	200,489
2021-06-07	$14.10	$14.19	$13.95	$14.11	$14.11	199,202
2021-06-04	$14.11	$14.30	$14.06	$14.15	$14.15	218,188
2021-06-03	$14.22	$14.33	$14.02	$14.03	$14.03	180,525
2021-06-02	$14.33	$14.44	$14.04	$14.41	$14.41	239,123
2021-06-01	$14.50	$15.00	$14.22	$14.38	$14.38	299,083
2021-05-28	$14.74	$14.91	$14.43	$14.50	$14.50	259,075
2021-05-27	$14.52	$14.97	$14.49	$14.79	$14.79	774,945
2021-05-26	$14.45	$14.70	$14.45	$14.58	$14.58	207,100
2021-05-25	$14.48	$14.70	$14.24	$14.35	$14.35	312,386
2021-05-24	$13.91	$14.38	$13.78	$14.30	$14.30	256,296
2021-05-21	$14.34	$14.34	$13.82	$13.86	$13.86	329,831
2021-05-20	$13.92	$14.34	$13.83	$14.13	$14.13	240,253
2021-05-19	$13.50	$13.92	$13.35	$13.90	$13.90	214,799
2021-05-18	$13.72	$14.19	$13.60	$13.75	$13.75	261,040
2021-05-17	$13.57	$13.88	$13.30	$13.54	$13.54	237,056
2021-05-14	$13.41	$13.78	$13.22	$13.72	$13.72	179,802
2021-05-13	$13.50	$13.73	$13.08	$13.23	$13.23	237,118
2021-05-12	$13.41	$13.66	$13.30	$13.34	$13.34	348,496
2021-05-11	$13.00	$13.81	$13.00	$13.74	$13.74	267,784
2021-05-10	$14.01	$14.01	$13.45	$13.50	$13.50	320,033
2021-05-07	$14.12	$14.15	$13.90	$14.09	$14.09	270,608
2021-05-06	$13.86	$14.08	$13.66	$14.05	$14.05	349,942
2021-05-05	$14.32	$14.50	$14.01	$14.05	$14.05	354,004
2021-05-04	$14.71	$14.71	$13.81	$14.23	$14.23	641,399
2021-05-03	$14.66	$14.99	$14.30	$14.89	$14.89	600,580
2021-04-30	$15.50	$15.57	$14.40	$14.52	$14.52	1,581,994
2021-04-29	$16.67	$16.87	$15.50	$15.56	$15.56	3,564,607
2021-04-28	$19.50	$19.70	$19.11	$19.45	$19.45	291,283
2021-04-27	$19.86	$19.86	$19.32	$19.48	$19.48	232,762
2021-04-26	$19.60	$19.94	$19.45	$19.69	$19.69	182,148
2021-04-23	$19.16	$19.71	$19.16	$19.57	$19.57	175,588
2021-04-22	$19.18	$19.85	$19.03	$19.06	$19.06	212,101
2021-04-21	$18.34	$19.10	$18.02	$19.02	$19.02	344,222
2021-04-20	$19.77	$19.77	$18.25	$18.40	$18.40	521,987
2021-04-19	$21.19	$21.60	$19.71	$20.00	$20.00	389,271
2021-04-16	$21.25	$21.88	$20.78	$21.42	$21.42	265,171
2021-04-15	$21.59	$22.19	$20.50	$21.20	$21.20	364,198
2021-04-14	$21.59	$21.97	$21.19	$21.28	$21.28	232,489
2021-04-13	$21.51	$21.69	$21.20	$21.49	$21.49	151,265
2021-04-12	$21.50	$21.67	$20.95	$21.44	$21.44	207,114
2021-04-09	$22.10	$22.23	$21.23	$21.60	$21.60	223,259
2021-04-08	$21.99	$22.74	$21.77	$22.22	$22.22	359,584
2021-04-07	$21.70	$22.24	$21.52	$21.67	$21.67	193,742
2021-04-06	$21.77	$22.32	$21.26	$21.67	$21.67	192,664
2021-04-05	$21.71	$22.25	$20.99	$21.88	$21.88	293,541
2021-04-01	$20.46	$21.32	$20.27	$21.29	$21.29	209,195
2021-03-31	$19.87	$20.58	$19.82	$20.12	$20.12	489,718
2021-03-30	$19.26	$19.69	$19.00	$19.62	$19.62	225,150
2021-03-29	$20.57	$21.05	$19.33	$19.50	$19.50	217,658
2021-03-26	$20.93	$21.12	$20.27	$20.80	$20.80	227,185
2021-03-25	$20.18	$20.89	$19.64	$20.87	$20.87	272,155
2021-03-24	$22.06	$22.14	$20.46	$20.49	$20.49	246,828
2021-03-23	$22.29	$22.69	$21.73	$21.86	$21.86	218,559
2021-03-22	$21.95	$22.60	$21.72	$22.26	$22.26	220,324
2021-03-19	$22.17	$22.41	$21.55	$21.84	$21.84	474,548
2021-03-18	$23.08	$23.54	$21.56	$21.85	$21.85	234,287
2021-03-17	$23.20	$23.57	$22.45	$23.34	$23.34	292,782
2021-03-16	$22.76	$23.73	$22.58	$23.24	$23.24	426,564
2021-03-15	$22.59	$22.93	$22.16	$22.80	$22.80	198,310
2021-03-12	$21.44	$22.60	$21.02	$22.55	$22.55	273,244
2021-03-11	$22.00	$22.45	$21.60	$22.41	$22.41	216,988
2021-03-10	$21.91	$22.35	$21.37	$21.65	$21.65	304,202
2021-03-09	$20.68	$21.68	$20.68	$21.57	$21.57	246,671
2021-03-08	$21.04	$21.13	$19.89	$19.93	$19.93	260,153
2021-03-05	$21.18	$21.46	$19.36	$20.94	$20.94	415,021
2021-03-04	$22.17	$22.73	$21.19	$21.52	$21.52	322,263
2021-03-03	$22.89	$23.46	$22.63	$22.70	$22.70	351,227
2021-03-02	$22.81	$23.09	$22.45	$22.70	$22.70	258,544
2021-03-01	$22.18	$22.81	$22.01	$22.75	$22.75	289,740
2021-02-26	$21.85	$22.31	$21.14	$21.78	$21.78	226,406
2021-02-25	$22.99	$23.05	$21.58	$21.80	$21.80	283,982
2021-02-24	$22.20	$23.34	$21.59	$23.28	$23.28	331,923
2021-02-23	$21.78	$22.67	$20.83	$22.33	$22.33	565,376
2021-02-22	$23.93	$24.60	$22.72	$22.90	$22.90	459,644
2021-02-19	$24.88	$25.26	$23.87	$24.43	$24.43	1,012,436
2021-02-18	$22.50	$25.00	$22.02	$24.77	$24.77	3,038,153
2021-02-17	$19.68	$20.41	$19.32	$20.34	$20.34	376,795
2021-02-16	$21.22	$21.52	$20.11	$20.20	$20.20	246,184
2021-02-12	$21.23	$21.28	$20.43	$21.25	$21.25	390,998
2021-02-11	$20.00	$21.43	$19.95	$21.24	$21.24	614,703
2021-02-10	$18.99	$19.91	$18.96	$19.75	$19.75	425,017
2021-02-09	$18.42	$18.90	$18.19	$18.74	$18.74	172,273
2021-02-08	$18.61	$19.15	$18.08	$18.23	$18.23	281,278
2021-02-05	$17.98	$18.50	$17.73	$18.46	$18.46	238,157
2021-02-04	$17.07	$17.74	$16.96	$17.73	$17.73	163,099
2021-02-03	$17.23	$17.35	$16.80	$16.96	$16.96	127,876
2021-02-02	$16.80	$17.30	$16.58	$17.28	$17.28	224,179
2021-02-01	$16.51	$16.67	$15.95	$16.60	$16.60	220,240
2021-01-29	$16.45	$16.98	$16.15	$16.45	$16.45	340,632
2021-01-28	$16.58	$16.92	$15.92	$16.53	$16.53	250,725
2021-01-27	$16.80	$17.21	$16.20	$16.43	$16.43	387,349
2021-01-26	$17.88	$18.03	$17.00	$17.18	$17.18	273,264
2021-01-25	$19.00	$19.35	$17.62	$17.79	$17.79	396,874
2021-01-22	$18.25	$19.07	$18.25	$18.93	$18.93	292,927
2021-01-21	$18.50	$18.63	$18.26	$18.46	$18.46	143,309
2021-01-20	$18.03	$18.72	$18.03	$18.47	$18.47	134,230
2021-01-19	$17.79	$18.06	$17.44	$18.03	$18.03	233,570
2021-01-15	$17.93	$18.41	$17.55	$17.56	$17.56	286,228
2021-01-14	$18.26	$18.78	$17.94	$18.06	$18.06	195,753
2021-01-13	$18.46	$18.68	$18.10	$18.23	$18.23	140,259
2021-01-12	$18.04	$18.63	$18.03	$18.43	$18.43	170,230
2021-01-11	$17.92	$18.18	$17.82	$18.06	$18.06	123,602
2021-01-08	$18.25	$18.37	$17.87	$18.19	$18.19	145,245
2021-01-07	$17.96	$18.32	$17.51	$18.09	$18.09	254,431
2021-01-06	$17.59	$18.11	$17.50	$17.80	$17.80	338,975
2021-01-05	$17.82	$18.29	$17.26	$17.71	$17.71	400,430
2021-01-04	$19.11	$19.46	$17.94	$17.99	$17.99	388,278
2020-12-31	$18.40	$18.47	$17.92	$18.40	$18.40	231,458
2020-12-30	$18.66	$18.75	$17.89	$18.33	$18.33	217,416
2020-12-29	$18.88	$19.31	$17.76	$18.31	$18.31	421,214
2020-12-28	$18.30	$19.36	$18.00	$18.83	$18.83	769,525
2020-12-24	$17.44	$17.70	$17.33	$17.64	$17.64	90,684
2020-12-23	$17.63	$17.90	$17.13	$17.28	$17.28	215,153
2020-12-22	$17.80	$17.83	$17.29	$17.67	$17.67	122,552
2020-12-21	$17.49	$17.91	$17.49	$17.63	$17.63	172,694
2020-12-18	$17.71	$17.98	$17.63	$17.85	$17.85	569,837
2020-12-17	$17.24	$17.69	$17.24	$17.62	$17.62	169,405
2020-12-16	$17.09	$17.42	$17.06	$17.19	$17.19	172,401
2020-12-15	$17.11	$17.28	$16.72	$17.00	$17.00	143,041
2020-12-14	$16.84	$17.29	$16.84	$17.02	$17.02	179,885
2020-12-11	$17.25	$17.55	$16.82	$16.88	$16.88	259,336
2020-12-10	$17.15	$17.45	$16.99	$17.32	$17.32	311,721
2020-12-09	$17.83	$18.24	$17.06	$17.24	$17.24	375,016
2020-12-08	$17.56	$17.83	$17.27	$17.78	$17.78	226,813
2020-12-07	$17.70	$17.79	$17.42	$17.57	$17.57	221,108
2020-12-04	$17.43	$17.69	$17.22	$17.57	$17.57	481,803
2020-12-03	$16.16	$17.60	$16.10	$17.29	$17.29	560,320
2020-12-02	$16.35	$16.57	$15.74	$15.93	$15.93	387,624
2020-12-01	$17.00	$17.28	$16.08	$16.57	$16.57	918,417
2020-11-30	$15.75	$17.52	$15.65	$16.70	$16.70	1,425,504
2020-11-27	$15.92	$16.10	$14.71	$15.42	$15.42	500,941
2020-11-25	$13.20	$15.71	$12.93	$15.38	$15.38	2,681,774
2020-11-24	$14.19	$14.21	$13.13	$13.19	$13.19	278,484
2020-11-23	$13.50	$14.07	$13.39	$13.89	$13.89	299,492
2020-11-20	$13.11	$13.41	$13.01	$13.40	$13.40	185,285
2020-11-19	$12.87	$13.24	$12.81	$13.19	$13.19	169,658
2020-11-18	$13.13	$13.29	$12.85	$12.87	$12.87	127,036
2020-11-17	$12.98	$13.12	$12.66	$13.06	$13.06	136,299
2020-11-16	$13.07	$13.34	$12.80	$12.98	$12.98	179,027
2020-11-13	$12.79	$12.97	$12.66	$12.84	$12.84	121,843
2020-11-12	$12.67	$12.90	$12.57	$12.66	$12.66	93,140
2020-11-11	$12.44	$12.68	$12.22	$12.66	$12.66	157,491
2020-11-10	$12.61	$12.66	$12.20	$12.32	$12.32	164,946
2020-11-09	$13.48	$13.71	$12.53	$12.53	$12.53	241,035
2020-11-06	$13.00	$13.04	$12.61	$12.97	$12.97	153,662
2020-11-05	$12.88	$13.23	$12.74	$13.06	$13.06	153,348
2020-11-04	$12.84	$13.00	$12.55	$12.74	$12.74	105,545
2020-11-03	$12.74	$12.91	$12.60	$12.79	$12.79	136,369
2020-11-02	$12.65	$12.73	$12.15	$12.58	$12.58	366,910
2020-10-30	$13.30	$13.36	$12.50	$12.65	$12.65	323,035
2020-10-29	$13.28	$14.07	$12.66	$13.25	$13.25	1,068,039
2020-10-28	$12.96	$13.28	$12.80	$13.12	$13.12	556,541
2020-10-27	$13.54	$13.69	$13.15	$13.44	$13.44	273,739
2020-10-26	$13.58	$13.77	$13.10	$13.55	$13.55	520,742
2020-10-23	$13.11	$14.11	$12.95	$13.90	$13.90	1,282,405
2020-10-22	$13.75	$13.76	$12.60	$12.95	$12.95	1,109,255
2020-10-21	$12.00	$12.80	$12.00	$12.46	$12.46	531,824
2020-10-20	$12.13	$12.20	$11.62	$11.93	$11.93	200,059
2020-10-19	$11.80	$12.13	$11.80	$11.99	$11.99	166,325
2020-10-16	$11.80	$11.97	$11.77	$11.82	$11.82	214,725
2020-10-15	$11.34	$11.82	$10.95	$11.79	$11.79	165,504
2020-10-14	$11.43	$12.33	$11.43	$11.53	$11.53	177,384
2020-10-13	$10.93	$11.25	$10.90	$11.21	$11.21	91,649
2020-10-12	$10.83	$11.06	$10.41	$10.99	$10.99	85,897
2020-10-09	$10.84	$10.93	$10.69	$10.72	$10.72	70,725
2020-10-08	$10.95	$11.00	$10.63	$10.71	$10.71	88,995
2020-10-07	$10.60	$10.83	$10.56	$10.77	$10.77	91,983
2020-10-06	$10.32	$10.76	$10.27	$10.53	$10.53	118,499
2020-10-05	$10.09	$10.31	$9.97	$10.29	$10.29	90,276
2020-10-02	$10.16	$10.29	$10.00	$10.05	$10.05	107,066
2020-10-01	$10.37	$10.43	$10.16	$10.34	$10.34	119,879
2020-09-30	$10.37	$10.46	$10.12	$10.24	$10.24	126,532
2020-09-29	$10.42	$10.62	$10.23	$10.39	$10.39	117,281
2020-09-28	$10.05	$10.17	$9.94	$10.12	$10.12	96,416
2020-09-25	$9.67	$10.00	$9.66	$9.94	$9.94	142,135
2020-09-24	$9.92	$9.98	$9.68	$9.74	$9.74	129,098
2020-09-23	$10.33	$10.35	$9.90	$10.00	$10.00	156,234
2020-09-22	$10.31	$10.41	$10.13	$10.37	$10.37	117,016
2020-09-21	$10.02	$10.26	$9.94	$10.23	$10.23	137,384
2020-09-18	$10.09	$10.26	$9.98	$10.19	$10.19	253,363
2020-09-17	$9.90	$10.09	$9.85	$10.03	$10.03	115,143
2020-09-16	$9.95	$10.12	$9.85	$10.06	$10.06	118,345
2020-09-15	$9.95	$10.08	$9.66	$9.92	$9.92	128,599
2020-09-14	$10.13	$10.15	$9.68	$9.86	$9.86	137,356
2020-09-11	$10.08	$10.27	$9.94	$9.99	$9.99	307,170
2020-09-10	$10.40	$10.40	$9.94	$9.95	$9.95	107,453
2020-09-09	$10.32	$10.34	$10.18	$10.22	$10.22	139,342
2020-09-08	$10.12	$10.33	$9.93	$10.15	$10.15	153,431
2020-09-04	$10.75	$10.75	$10.05	$10.33	$10.33	335,786
2020-09-03	$11.14	$11.32	$10.56	$10.65	$10.65	157,727
2020-09-02	$11.11	$11.30	$10.94	$11.25	$11.25	163,780
2020-09-01	$11.12	$11.20	$10.98	$11.04	$11.04	141,055
2020-08-31	$11.15	$11.19	$10.89	$11.12	$11.12	217,508
2020-08-28	$11.20	$11.23	$11.02	$11.15	$11.15	87,057
2020-08-27	$11.24	$11.28	$10.90	$11.13	$11.13	117,174
2020-08-26	$11.12	$11.27	$11.07	$11.23	$11.23	171,774
2020-08-25	$11.23	$11.25	$10.97	$11.16	$11.16	167,131
2020-08-24	$11.38	$11.38	$11.03	$11.17	$11.17	136,979
2020-08-21	$11.32	$11.33	$11.16	$11.24	$11.24	180,662
2020-08-20	$10.95	$11.43	$10.95	$11.25	$11.25	277,069
2020-08-19	$11.05	$11.10	$10.90	$11.07	$11.07	163,575
2020-08-18	$11.08	$11.16	$10.50	$10.97	$10.97	253,804
2020-08-17	$10.92	$11.25	$10.92	$11.07	$11.07	145,079
2020-08-14	$11.36	$11.36	$10.79	$10.84	$10.84	288,503
2020-08-13	$10.90	$11.49	$10.90	$11.35	$11.35	286,323
2020-08-12	$10.85	$11.05	$10.83	$10.93	$10.93	255,373
2020-08-11	$10.85	$11.13	$10.74	$10.79	$10.79	325,234
2020-08-10	$10.81	$10.96	$10.70	$10.82	$10.82	251,977
2020-08-07	$10.79	$10.97	$10.57	$10.76	$10.76	344,237
2020-08-06	$10.86	$10.96	$10.76	$10.84	$10.84	215,866
2020-08-05	$10.76	$10.85	$10.68	$10.80	$10.80	187,710
2020-08-04	$10.70	$10.99	$10.64	$10.74	$10.74	186,087
2020-08-03	$10.44	$10.77	$10.14	$10.73	$10.73	386,970
2020-07-31	$10.39	$10.70	$10.37	$10.58	$10.58	214,111
2020-07-30	$10.39	$10.57	$10.16	$10.31	$10.31	266,521
2020-07-29	$10.25	$10.88	$10.21	$10.54	$10.54	314,939
2020-07-28	$11.40	$11.69	$10.17	$10.29	$10.29	622,971
2020-07-27	$11.37	$11.99	$11.23	$11.81	$11.81	810,597
2020-07-24	$11.31	$11.55	$10.80	$11.20	$11.20	952,099
2020-07-23	$10.38	$13.36	$9.96	$11.64	$11.64	10,845,325
2020-07-22	$8.04	$8.13	$7.83	$8.07	$8.07	188,674
2020-07-21	$8.04	$8.14	$7.89	$8.05	$8.05	85,470
2020-07-20	$7.90	$8.11	$7.90	$8.08	$8.08	89,401
2020-07-17	$7.69	$7.94	$7.69	$7.91	$7.91	78,700
2020-07-16	$7.73	$7.73	$7.58	$7.70	$7.70	82,500
2020-07-15	$7.71	$8.06	$7.66	$7.79	$7.79	141,100
2020-07-14	$7.50	$7.66	$7.45	$7.61	$7.61	107,200
2020-07-13	$7.76	$7.82	$7.50	$7.51	$7.51	134,000
2020-07-10	$7.57	$7.72	$7.47	$7.71	$7.71	89,800
2020-07-09	$7.57	$7.68	$7.50	$7.57	$7.57	122,000
2020-07-08	$7.64	$7.68	$7.48	$7.58	$7.58	127,200
2020-07-07	$7.75	$7.86	$7.63	$7.63	$7.63	85,600
2020-07-06	$7.93	$7.93	$7.72	$7.81	$7.81	88,500
2020-07-02	$7.84	$7.87	$7.71	$7.75	$7.75	67,200
2020-07-01	$7.91	$7.91	$7.69	$7.73	$7.73	105,400
2020-06-30	$7.55	$7.90	$7.55	$7.88	$7.88	112,600
2020-06-29	$7.56	$7.70	$7.43	$7.56	$7.56	156,300
2020-06-26	$7.76	$7.76	$7.45	$7.47	$7.47	379,423
2020-06-25	$7.94	$7.94	$7.71	$7.79	$7.79	123,904
2020-06-24	$7.81	$8.04	$7.78	$7.96	$7.96	383,992
2020-06-23	$7.92	$8.06	$7.88	$7.89	$7.89	91,804
2020-06-22	$7.67	$7.90	$7.67	$7.84	$7.84	131,879
2020-06-19	$7.70	$7.91	$7.67	$7.69	$7.69	253,501
2020-06-18	$7.70	$7.84	$7.61	$7.63	$7.63	161,541
2020-06-17	$7.99	$7.99	$7.71	$7.74	$7.74	190,859
2020-06-16	$8.12	$8.15	$7.78	$7.95	$7.95	67,450
2020-06-15	$7.62	$7.95	$7.62	$7.91	$7.91	163,524
2020-06-12	$7.93	$7.99	$7.64	$7.78	$7.78	126,015
2020-06-11	$7.86	$7.93	$7.65	$7.69	$7.69	156,147
2020-06-10	$8.21	$8.30	$8.06	$8.14	$8.14	68,937
2020-06-09	$8.25	$8.32	$8.11	$8.22	$8.22	59,700
2020-06-08	$8.41	$8.47	$8.22	$8.37	$8.37	90,057
2020-06-05	$8.09	$8.41	$7.91	$8.32	$8.32	141,046
2020-06-04	$7.97	$8.09	$7.81	$7.93	$7.93	125,690
2020-06-03	$8.01	$8.21	$7.97	$8.01	$8.01	114,187
2020-06-02	$7.93	$7.97	$7.80	$7.94	$7.94	126,781
2020-06-01	$8.03	$8.03	$7.87	$7.87	$7.87	184,938
2020-05-29	$8.08	$8.08	$7.93	$8.03	$8.03	109,664
2020-05-28	$8.43	$8.62	$8.06	$8.11	$8.11	109,768
2020-05-27	$8.22	$8.45	$8.02	$8.41	$8.41	159,419
2020-05-26	$8.45	$8.46	$8.04	$8.15	$8.15	118,018
2020-05-22	$8.06	$8.69	$8.00	$8.19	$8.19	150,577
2020-05-21	$8.18	$8.18	$7.95	$8.04	$8.04	104,232
2020-05-20	$8.12	$8.27	$7.95	$8.18	$8.18	127,212
2020-05-19	$8.26	$8.26	$7.92	$7.95	$7.95	137,511
2020-05-18	$8.21	$8.47	$8.05	$8.33	$8.33	124,029
2020-05-15	$7.89	$8.05	$7.84	$7.98	$7.98	118,219
2020-05-14	$7.94	$8.01	$7.70	$7.89	$7.89	275,205
2020-05-13	$8.12	$8.12	$7.87	$8.04	$8.04	210,402
2020-05-12	$8.63	$8.63	$8.15	$8.17	$8.17	152,710
2020-05-11	$8.09	$8.69	$7.94	$8.62	$8.62	304,347
2020-05-08	$7.80	$8.17	$7.79	$8.10	$8.10	144,211
2020-05-07	$7.83	$7.87	$7.63	$7.69	$7.69	165,305
2020-05-06	$7.83	$7.90	$7.70	$7.74	$7.74	94,980
2020-05-05	$7.94	$8.13	$7.75	$7.78	$7.78	133,303
2020-05-04	$7.56	$7.88	$7.50	$7.88	$7.88	150,578
2020-05-01	$7.58	$7.66	$7.50	$7.63	$7.63	265,981
2020-04-30	$7.53	$8.20	$7.53	$7.80	$7.80	384,439
2020-04-29	$9.16	$9.16	$8.68	$8.83	$8.83	316,518
2020-04-28	$8.99	$8.99	$8.76	$8.88	$8.88	170,478
2020-04-27	$9.01	$9.13	$8.76	$8.81	$8.81	114,948
2020-04-24	$8.77	$9.01	$8.65	$8.94	$8.94	113,671
2020-04-23	$8.69	$8.93	$8.49	$8.77	$8.77	170,620
2020-04-22	$8.60	$8.98	$8.48	$8.64	$8.64	143,349
2020-04-21	$8.58	$9.04	$8.42	$8.49	$8.49	126,449
2020-04-20	$8.86	$9.10	$8.66	$8.76	$8.76	112,213
2020-04-17	$8.62	$9.04	$8.52	$8.99	$8.99	194,885
2020-04-16	$8.61	$8.75	$8.33	$8.53	$8.53	189,462
2020-04-15	$8.77	$8.77	$8.34	$8.61	$8.61	239,326
2020-04-14	$8.70	$9.04	$8.61	$8.66	$8.66	190,826
2020-04-13	$7.93	$8.50	$7.93	$8.48	$8.48	194,341
2020-04-09	$8.20	$8.26	$7.75	$7.98	$7.98	141,774
2020-04-08	$7.70	$8.18	$7.54	$8.08	$8.08	237,506
2020-04-07	$7.53	$7.66	$7.17	$7.58	$7.58	228,430
2020-04-06	$7.22	$7.48	$7.01	$7.36	$7.36	206,863
2020-04-03	$7.02	$7.05	$6.76	$6.97	$6.97	197,815
2020-04-02	$6.48	$7.04	$6.48	$7.02	$7.02	175,388
2020-04-01	$6.80	$6.87	$6.40	$6.51	$6.51	193,714
2020-03-31	$6.92	$7.10	$6.84	$6.97	$6.97	205,751
2020-03-30	$6.95	$7.17	$6.84	$6.96	$6.96	151,062
2020-03-27	$6.87	$7.19	$6.53	$6.96	$6.96	352,563
2020-03-26	$6.58	$7.14	$6.58	$7.10	$7.10	112,553
2020-03-25	$6.30	$6.70	$6.30	$6.53	$6.53	283,285
2020-03-24	$6.26	$6.39	$5.95	$6.32	$6.32	250,809
2020-03-23	$6.27	$6.40	$5.86	$6.04	$6.04	254,611
2020-03-20	$6.18	$6.68	$6.11	$6.16	$6.16	356,529
2020-03-19	$5.94	$6.35	$5.91	$6.14	$6.14	250,907
2020-03-18	$6.00	$6.17	$5.57	$5.76	$5.76	312,565
2020-03-17	$5.63	$6.18	$5.44	$6.18	$6.18	274,181
2020-03-16	$6.08	$6.13	$5.60	$5.61	$5.61	244,266
2020-03-13	$6.76	$6.83	$6.28	$6.54	$6.54	257,109
2020-03-12	$6.90	$7.08	$6.48	$6.52	$6.52	269,112
2020-03-11	$7.45	$7.46	$7.11	$7.23	$7.23	236,199
2020-03-10	$7.02	$7.59	$6.90	$7.56	$7.56	533,835
2020-03-09	$7.33	$7.34	$6.85	$6.96	$6.96	618,937
2020-03-06	$7.27	$7.53	$7.00	$7.48	$7.48	347,903
2020-03-05	$7.66	$7.85	$7.34	$7.45	$7.45	395,753
2020-03-04	$7.64	$7.79	$7.59	$7.75	$7.75	244,578
2020-03-03	$7.85	$8.00	$7.61	$7.66	$7.66	206,867
2020-03-02	$7.78	$7.84	$7.57	$7.67	$7.67	283,482
2020-02-28	$7.82	$7.93	$7.47	$7.78	$7.78	376,718
2020-02-27	$7.86	$8.09	$7.81	$7.98	$7.98	281,556
2020-02-26	$8.17	$8.27	$8.02	$8.05	$8.05	221,437
2020-02-25	$8.23	$8.25	$8.08	$8.12	$8.12	420,910
2020-02-24	$8.31	$8.49	$8.18	$8.23	$8.23	207,496
2020-02-21	$8.58	$8.68	$8.48	$8.56	$8.56	176,588
2020-02-20	$8.02	$8.57	$8.02	$8.54	$8.54	386,953
2020-02-19	$8.80	$9.26	$8.80	$9.20	$9.20	160,384
2020-02-18	$8.69	$8.85	$8.68	$8.84	$8.84	65,101
2020-02-14	$8.67	$8.77	$8.56	$8.67	$8.67	50,120
2020-02-13	$8.50	$8.75	$8.50	$8.70	$8.70	46,736
2020-02-12	$8.74	$8.83	$8.55	$8.56	$8.56	151,055
2020-02-11	$8.78	$8.83	$8.67	$8.70	$8.70	86,093
2020-02-10	$8.81	$8.83	$8.69	$8.76	$8.76	77,253
2020-02-07	$9.14	$9.14	$8.82	$8.84	$8.84	116,949
2020-02-06	$8.98	$9.12	$8.89	$9.08	$9.08	98,281
2020-02-05	$8.88	$8.98	$8.74	$8.98	$8.98	131,125
2020-02-04	$8.75	$8.87	$8.67	$8.83	$8.83	151,595
2020-02-03	$8.67	$8.76	$8.61	$8.71	$8.71	117,270
2020-01-31	$8.85	$8.85	$8.60	$8.66	$8.66	157,028
2020-01-30	$8.79	$8.89	$8.70	$8.85	$8.85	219,169
2020-01-29	$8.88	$8.99	$8.84	$8.85	$8.85	132,679
2020-01-28	$9.11	$9.19	$8.82	$8.88	$8.88	104,936
2020-01-27	$9.09	$9.19	$9.00	$9.07	$9.07	143,664
2020-01-24	$9.02	$9.34	$9.02	$9.21	$9.21	359,432
2020-01-23	$8.95	$9.11	$8.93	$9.02	$9.02	119,119
2020-01-22	$8.96	$9.15	$8.94	$8.96	$8.96	259,972
2020-01-21	$8.87	$9.00	$8.65	$8.90	$8.90	336,853
2020-01-17	$9.06	$9.06	$8.86	$8.90	$8.90	188,473
2020-01-16	$8.88	$9.11	$8.88	$8.99	$8.99	125,089
2020-01-15	$8.83	$8.98	$8.80	$8.85	$8.85	92,052
2020-01-14	$8.95	$9.05	$8.79	$8.79	$8.79	153,050
2020-01-13	$9.01	$9.15	$8.96	$8.98	$8.98	102,410
2020-01-10	$8.93	$9.07	$8.89	$9.02	$9.02	137,096
2020-01-09	$8.85	$9.01	$8.85	$8.89	$8.89	75,435
2020-01-08	$8.73	$8.90	$8.67	$8.84	$8.84	128,559
2020-01-07	$8.67	$8.77	$8.62	$8.73	$8.73	52,252
2020-01-06	$8.61	$8.77	$8.61	$8.70	$8.70	98,429
2020-01-03	$8.67	$8.74	$8.65	$8.69	$8.69	94,736
2020-01-02	$8.71	$8.84	$8.60	$8.73	$8.73	228,731
2019-12-31	$8.51	$8.74	$8.51	$8.69	$8.69	134,497
2019-12-30	$8.50	$8.57	$8.45	$8.54	$8.54	164,816
2019-12-27	$8.51	$8.60	$8.48	$8.48	$8.48	109,346
2019-12-26	$8.55	$8.62	$8.46	$8.51	$8.51	131,558
2019-12-24	$8.63	$8.67	$8.55	$8.60	$8.60	39,819
2019-12-23	$8.68	$8.68	$8.56	$8.62	$8.62	96,458
2019-12-20	$8.79	$8.81	$8.63	$8.66	$8.66	223,777
2019-12-19	$8.76	$8.76	$8.64	$8.76	$8.76	68,492
2019-12-18	$8.80	$8.84	$8.71	$8.74	$8.74	102,737
2019-12-17	$8.75	$8.79	$8.70	$8.78	$8.78	178,644
2019-12-16	$8.92	$8.96	$8.67	$8.75	$8.75	258,996
2019-12-13	$8.93	$9.00	$8.82	$8.85	$8.85	111,499
2019-12-12	$9.03	$9.12	$8.91	$8.93	$8.93	101,152
2019-12-11	$8.95	$9.14	$8.86	$9.05	$9.05	240,447
2019-12-10	$9.21	$9.22	$8.93	$8.95	$8.95	118,533
2019-12-09	$9.29	$9.41	$9.18	$9.22	$9.22	117,054
2019-12-06	$9.26	$9.38	$9.23	$9.33	$9.33	93,382
2019-12-05	$8.95	$9.32	$8.95	$9.26	$9.26	125,789
2019-12-04	$8.91	$9.01	$8.86	$8.96	$8.96	233,491
2019-12-03	$8.84	$8.95	$8.84	$8.91	$8.91	206,562
2019-12-02	$8.92	$8.95	$8.80	$8.91	$8.91	266,429
2019-11-29	$8.92	$8.96	$8.88	$8.94	$8.94	38,630
2019-11-27	$9.00	$9.02	$8.94	$8.94	$8.94	71,822
2019-11-26	$9.00	$9.06	$8.97	$8.99	$8.99	121,651
2019-11-25	$8.98	$9.09	$8.97	$9.00	$9.00	162,196
2019-11-22	$9.00	$9.02	$8.95	$8.96	$8.96	202,242
2019-11-21	$9.06	$9.06	$8.93	$8.99	$8.99	166,459
2019-11-20	$9.30	$9.36	$9.07	$9.09	$9.09	116,089
2019-11-19	$9.30	$9.37	$9.25	$9.32	$9.32	76,021
2019-11-18	$9.21	$9.28	$9.08	$9.25	$9.25	77,100
2019-11-15	$9.38	$9.39	$9.21	$9.21	$9.21	84,112
2019-11-14	$9.36	$9.42	$9.30	$9.30	$9.30	320,832
2019-11-13	$9.35	$9.45	$9.30	$9.35	$9.35	67,414
2019-11-12	$9.32	$9.49	$9.32	$9.39	$9.39	68,940
2019-11-11	$9.40	$9.48	$9.29	$9.34	$9.34	92,616
2019-11-08	$9.50	$9.51	$9.36	$9.41	$9.41	103,567
2019-11-07	$9.55	$9.55	$9.38	$9.49	$9.49	105,505
2019-11-06	$9.47	$9.50	$9.40	$9.45	$9.45	123,591
2019-11-05	$9.60	$9.65	$9.39	$9.47	$9.47	105,560
2019-11-04	$9.72	$9.78	$9.56	$9.58	$9.58	192,068
2019-11-01	$9.55	$9.67	$9.55	$9.62	$9.62	193,557
2019-10-31	$9.15	$9.53	$9.12	$9.51	$9.51	377,823
2019-10-30	$9.00	$9.21	$8.93	$9.19	$9.19	185,659
2019-10-29	$8.94	$9.01	$8.74	$8.98	$8.98	214,808
2019-10-28	$9.01	$9.06	$8.95	$8.98	$8.98	264,507
2019-10-25	$9.08	$9.10	$8.98	$9.00	$9.00	335,127
2019-10-24	$9.49	$9.50	$8.97	$9.08	$9.08	469,247
2019-10-23	$9.64	$9.81	$9.49	$9.73	$9.73	203,770
2019-10-22	$10.18	$10.25	$9.79	$9.81	$9.81	127,805
2019-10-21	$9.82	$10.17	$9.82	$10.16	$10.16	134,057
2019-10-18	$10.34	$10.36	$9.86	$9.98	$9.98	129,067
2019-10-17	$10.36	$10.57	$10.36	$10.43	$10.43	100,904
2019-10-16	$10.62	$10.62	$10.23	$10.34	$10.34	95,253
2019-10-15	$10.59	$10.72	$10.57	$10.66	$10.66	77,219
2019-10-14	$10.56	$10.60	$10.46	$10.55	$10.55	86,068
2019-10-11	$10.64	$10.77	$10.59	$10.60	$10.60	88,225
2019-10-10	$10.65	$10.66	$10.49	$10.55	$10.55	125,849
2019-10-09	$10.75	$10.83	$10.60	$10.65	$10.65	80,889
2019-10-08	$10.50	$10.72	$10.41	$10.70	$10.70	109,911
2019-10-07	$10.45	$10.59	$10.45	$10.56	$10.56	201,222
2019-10-04	$10.14	$10.47	$10.05	$10.45	$10.45	187,172
2019-10-03	$9.92	$10.13	$9.85	$10.08	$10.08	497,181
2019-10-02	$10.28	$10.37	$9.79	$9.94	$9.94	142,313
2019-10-01	$10.51	$10.55	$10.35	$10.35	$10.35	222,857
2019-09-30	$10.50	$10.53	$10.39	$10.48	$10.48	167,002
2019-09-27	$10.55	$10.68	$10.37	$10.50	$10.50	182,774
2019-09-26	$10.56	$10.67	$10.44	$10.49	$10.49	130,833
2019-09-25	$10.20	$10.64	$10.08	$10.56	$10.56	226,474
2019-09-24	$10.37	$10.46	$10.19	$10.27	$10.27	337,007
2019-09-23	$10.81	$10.94	$10.42	$10.43	$10.43	194,758
2019-09-20	$10.73	$10.95	$10.70	$10.88	$10.88	251,741
2019-09-19	$10.66	$10.90	$10.66	$10.72	$10.72	85,906
2019-09-18	$10.89	$10.89	$10.62	$10.69	$10.69	90,977
2019-09-17	$10.87	$10.98	$10.78	$10.85	$10.85	86,071
2019-09-16	$11.19	$11.32	$10.84	$10.88	$10.88	137,163
2019-09-13	$11.00	$11.28	$10.97	$11.21	$11.21	118,210
2019-09-12	$10.97	$11.18	$10.90	$11.11	$11.11	124,962
2019-09-11	$10.84	$11.04	$10.69	$10.96	$10.96	135,500
2019-09-10	$10.82	$10.85	$10.44	$10.82	$10.82	203,542
2019-09-09	$11.81	$11.81	$10.81	$10.89	$10.89	180,807
2019-09-06	$12.44	$12.44	$11.81	$11.82	$11.82	122,983
2019-09-05	$12.21	$12.59	$12.10	$12.40	$12.40	178,976
2019-09-04	$12.30	$12.65	$12.10	$12.16	$12.16	129,022
2019-09-03	$12.22	$12.41	$12.13	$12.23	$12.23	134,819
2019-08-30	$12.36	$12.36	$12.17	$12.33	$12.33	114,303
2019-08-29	$12.28	$12.42	$12.28	$12.30	$12.30	55,854
2019-08-28	$12.17	$12.26	$12.05	$12.19	$12.19	146,187
2019-08-27	$12.37	$12.45	$12.16	$12.22	$12.22	187,373
2019-08-26	$12.16	$12.29	$12.08	$12.21	$12.21	134,465
2019-08-23	$12.57	$12.73	$12.04	$12.11	$12.11	210,598
2019-08-22	$12.73	$12.80	$12.51	$12.56	$12.56	105,109
2019-08-21	$12.40	$12.88	$12.36	$12.75	$12.75	363,453
2019-08-20	$12.06	$12.48	$11.93	$12.29	$12.29	440,577
2019-08-19	$12.04	$12.28	$11.94	$12.08	$12.08	177,842
2019-08-16	$12.00	$12.18	$11.88	$11.94	$11.94	374,127
2019-08-15	$12.05	$12.11	$11.69	$11.94	$11.94	112,876
2019-08-14	$12.21	$12.35	$11.83	$11.99	$11.99	122,275
2019-08-13	$12.10	$12.35	$11.97	$12.35	$12.35	127,020
2019-08-12	$12.11	$12.17	$12.01	$12.09	$12.09	104,200
2019-08-09	$12.22	$12.26	$12.07	$12.19	$12.19	99,047
2019-08-08	$11.96	$12.37	$11.96	$12.24	$12.24	138,504
2019-08-07	$11.84	$11.95	$11.80	$11.90	$11.90	390,017
2019-08-06	$11.97	$12.10	$11.85	$12.01	$12.01	119,412
2019-08-05	$12.07	$12.15	$11.84	$11.96	$11.96	150,370
2019-08-02	$12.38	$12.46	$11.97	$12.29	$12.29	177,117
2019-08-01	$12.54	$12.81	$12.47	$12.50	$12.50	268,390
2019-07-31	$12.52	$12.71	$12.40	$12.48	$12.48	235,841
2019-07-30	$12.36	$12.71	$12.33	$12.53	$12.53	263,848
2019-07-29	$11.68	$12.53	$11.54	$12.37	$12.37	511,390
2019-07-26	$12.05	$12.26	$11.78	$11.79	$11.79	172,348
2019-07-25	$12.24	$12.82	$11.81	$11.94	$11.94	369,613
2019-07-24	$11.40	$11.73	$11.40	$11.70	$11.70	188,103
2019-07-23	$11.45	$11.48	$11.30	$11.41	$11.41	114,235
2019-07-22	$11.36	$11.49	$11.24	$11.42	$11.42	228,844
2019-07-19	$11.50	$11.59	$11.37	$11.38	$11.38	83,319
2019-07-18	$11.61	$11.71	$11.40	$11.48	$11.48	115,034
2019-07-17	$11.53	$11.69	$11.49	$11.67	$11.67	116,779
2019-07-16	$11.41	$11.79	$11.40	$11.53	$11.53	200,282
2019-07-15	$10.95	$11.56	$10.93	$11.42	$11.42	372,582
2019-07-12	$10.65	$10.98	$10.63	$10.97	$10.97	274,958
2019-07-11	$10.47	$10.71	$10.33	$10.71	$10.71	186,906
2019-07-10	$10.25	$10.54	$10.25	$10.43	$10.43	115,315
2019-07-09	$10.32	$10.38	$10.21	$10.25	$10.25	82,788
2019-07-08	$10.34	$10.41	$10.30	$10.37	$10.37	47,150
2019-07-05	$10.26	$10.41	$10.13	$10.41	$10.41	65,905
2019-07-03	$10.35	$10.49	$10.35	$10.46	$10.46	37,161
2019-07-02	$10.46	$10.49	$10.24	$10.34	$10.34	56,813
2019-07-01	$10.31	$10.61	$10.24	$10.44	$10.44	107,508
2019-06-28	$10.20	$10.38	$10.14	$10.33	$10.33	424,441
2019-06-27	$10.09	$10.21	$10.05	$10.18	$10.18	192,205
2019-06-26	$9.90	$10.12	$9.90	$10.07	$10.07	286,863
2019-06-25	$10.42	$10.50	$9.83	$9.84	$9.84	167,159
2019-06-24	$10.45	$10.48	$10.33	$10.45	$10.45	117,198
2019-06-21	$10.32	$10.42	$10.18	$10.40	$10.40	165,746
2019-06-20	$10.55	$10.62	$10.33	$10.38	$10.38	120,671
2019-06-19	$10.25	$10.57	$10.25	$10.45	$10.45	178,860
2019-06-18	$10.11	$10.30	$10.11	$10.25	$10.25	86,019
2019-06-17	$10.06	$10.18	$10.02	$10.03	$10.03	42,712
2019-06-14	$10.01	$10.22	$9.98	$10.03	$10.03	108,173
2019-06-13	$9.99	$10.11	$9.95	$10.03	$10.03	54,081
2019-06-12	$10.00	$10.06	$9.92	$10.00	$10.00	62,664
2019-06-11	$10.17	$10.41	$9.91	$10.00	$10.00	79,179
2019-06-10	$10.24	$10.37	$10.08	$10.12	$10.12	63,637
2019-06-07	$10.20	$10.31	$10.17	$10.28	$10.28	56,824
2019-06-06	$10.12	$10.17	$9.96	$10.13	$10.13	66,250
2019-06-05	$10.08	$10.11	$9.97	$10.09	$10.09	306,652
2019-06-04	$9.71	$10.03	$9.65	$9.99	$9.99	92,833
2019-06-03	$9.97	$9.97	$9.61	$9.64	$9.64	89,987
2019-05-31	$10.13	$10.13	$9.94	$9.98	$9.98	78,075
2019-05-30	$10.13	$10.35	$10.13	$10.22	$10.22	92,225
2019-05-29	$10.22	$10.28	$10.09	$10.10	$10.10	76,976
2019-05-28	$10.38	$10.52	$10.36	$10.36	$10.36	63,800
2019-05-24	$10.58	$10.63	$10.32	$10.39	$10.39	81,410
2019-05-23	$10.61	$10.67	$10.34	$10.50	$10.50	98,445
2019-05-22	$10.16	$10.69	$10.16	$10.62	$10.62	188,377
2019-05-21	$10.27	$10.39	$10.22	$10.30	$10.30	59,372
2019-05-20	$10.23	$10.41	$10.09	$10.23	$10.23	46,186
2019-05-17	$10.17	$10.34	$10.17	$10.28	$10.28	127,279
2019-05-16	$10.11	$10.36	$10.11	$10.25	$10.25	95,400
2019-05-15	$9.88	$10.09	$9.87	$10.06	$10.06	500,544
2019-05-14	$9.78	$9.97	$9.73	$9.91	$9.91	74,730
2019-05-13	$9.64	$9.84	$9.63	$9.77	$9.77	97,478
2019-05-10	$9.57	$9.87	$9.54	$9.77	$9.77	157,980
2019-05-09	$9.63	$9.71	$9.49	$9.63	$9.63	347,487
2019-05-08	$9.78	$9.81	$9.65	$9.65	$9.65	72,033
2019-05-07	$9.80	$9.92	$9.69	$9.77	$9.77	73,618
2019-05-06	$9.76	$10.05	$9.75	$9.92	$9.92	128,370
2019-05-03	$9.94	$10.02	$9.84	$9.98	$9.98	87,130
2019-05-02	$9.98	$10.04	$9.78	$9.90	$9.90	106,248
2019-05-01	$10.00	$10.15	$9.89	$9.97	$9.97	289,588
2019-04-30	$9.96	$10.13	$9.73	$10.03	$10.03	375,089
2019-04-29	$10.00	$10.32	$9.84	$9.97	$9.97	265,796
2019-04-26	$9.63	$10.18	$9.63	$9.98	$9.98	270,619
2019-04-25	$9.98	$10.49	$9.59	$9.63	$9.63	767,052
2019-04-24	$8.63	$8.78	$8.55	$8.74	$8.74	87,531
2019-04-23	$8.44	$8.63	$8.36	$8.62	$8.62	81,541
2019-04-22	$8.40	$8.49	$8.37	$8.42	$8.42	46,005
2019-04-18	$8.27	$8.40	$8.19	$8.39	$8.39	69,515
2019-04-17	$8.45	$8.50	$8.27	$8.30	$8.30	77,378
2019-04-16	$8.60	$8.60	$8.43	$8.44	$8.44	59,394
2019-04-15	$8.62	$8.64	$8.46	$8.60	$8.60	55,243
2019-04-12	$8.63	$8.70	$8.50	$8.61	$8.61	57,893
2019-04-11	$8.45	$8.67	$8.44	$8.62	$8.62	74,797
2019-04-10	$8.28	$8.46	$8.25	$8.45	$8.45	129,954
2019-04-09	$8.22	$8.31	$8.22	$8.27	$8.27	50,549
2019-04-08	$8.27	$8.31	$8.15	$8.26	$8.26	54,253
2019-04-05	$8.15	$8.29	$8.15	$8.28	$8.28	80,981
2019-04-04	$8.21	$8.21	$8.08	$8.17	$8.17	50,363
2019-04-03	$8.36	$8.38	$8.16	$8.20	$8.20	49,202
2019-04-02	$8.39	$8.41	$8.27	$8.35	$8.35	63,837
2019-04-01	$8.41	$8.47	$8.28	$8.39	$8.39	142,259
2019-03-29	$8.46	$8.54	$8.38	$8.41	$8.41	93,070
2019-03-28	$8.33	$8.48	$8.33	$8.42	$8.42	59,884
2019-03-27	$8.17	$8.32	$8.12	$8.30	$8.30	133,017
2019-03-26	$8.29	$8.36	$8.15	$8.19	$8.19	75,010
2019-03-25	$8.14	$8.29	$8.13	$8.20	$8.20	88,373
2019-03-22	$8.39	$8.39	$8.07	$8.15	$8.15	137,294
2019-03-21	$8.36	$8.54	$8.34	$8.43	$8.43	74,064
2019-03-20	$8.25	$8.50	$8.16	$8.40	$8.40	77,008
2019-03-19	$8.29	$8.42	$8.18	$8.24	$8.24	182,150
2019-03-18	$8.15	$8.39	$8.13	$8.29	$8.29	150,631
2019-03-15	$8.11	$8.26	$8.08	$8.13	$8.13	336,314
2019-03-14	$8.18	$8.27	$8.05	$8.09	$8.09	207,518
2019-03-13	$8.32	$8.40	$8.26	$8.27	$8.27	87,862
2019-03-12	$8.34	$8.38	$8.27	$8.31	$8.31	42,709
2019-03-11	$8.54	$8.54	$8.27	$8.34	$8.34	118,121
2019-03-08	$8.15	$8.54	$8.15	$8.49	$8.49	122,988
2019-03-07	$8.22	$8.24	$8.08	$8.18	$8.18	90,946
2019-03-06	$8.43	$8.43	$8.19	$8.23	$8.23	97,780
2019-03-05	$8.70	$8.75	$8.42	$8.45	$8.45	92,733
2019-03-04	$8.95	$9.07	$8.61	$8.73	$8.73	129,287
2019-03-01	$8.87	$8.95	$8.73	$8.94	$8.94	126,202
2019-02-28	$8.80	$8.91	$8.73	$8.87	$8.87	123,304
2019-02-27	$8.71	$8.85	$8.61	$8.81	$8.81	121,225
2019-02-26	$8.55	$8.82	$8.55	$8.71	$8.71	181,792
2019-02-25	$8.48	$8.48	$8.36	$8.45	$8.45	110,382
2019-02-22	$8.33	$8.47	$8.22	$8.42	$8.42	91,350
2019-02-21	$8.45	$8.45	$8.25	$8.29	$8.29	70,973
2019-02-20	$8.39	$8.50	$8.36	$8.42	$8.42	85,609
2019-02-19	$8.40	$8.57	$8.16	$8.37	$8.37	175,804
2019-02-15	$8.48	$8.70	$8.44	$8.58	$8.58	234,120
2019-02-14	$8.00	$8.68	$7.88	$8.47	$8.47	345,946
2019-02-13	$8.67	$8.81	$8.33	$8.58	$8.58	140,884
2019-02-12	$8.70	$8.73	$8.48	$8.70	$8.70	109,543
2019-02-11	$8.58	$8.75	$8.56	$8.69	$8.69	128,499
2019-02-08	$8.44	$8.61	$8.37	$8.59	$8.59	115,637
2019-02-07	$8.43	$8.48	$8.38	$8.46	$8.46	79,081
2019-02-06	$8.34	$8.50	$8.11	$8.48	$8.48	65,783
2019-02-05	$8.15	$8.40	$8.08	$8.35	$8.35	97,714
2019-02-04	$7.97	$8.12	$7.75	$8.11	$8.11	132,468
2019-02-01	$8.01	$8.03	$7.86	$7.97	$7.97	214,733
2019-01-31	$7.63	$8.02	$7.63	$8.02	$8.02	170,616
2019-01-30	$7.57	$7.64	$7.54	$7.62	$7.62	55,219
2019-01-29	$7.51	$7.57	$7.47	$7.54	$7.54	49,950
2019-01-28	$7.55	$7.60	$7.48	$7.52	$7.52	151,864
2019-01-25	$7.55	$7.67	$7.52	$7.61	$7.61	67,741
2019-01-24	$7.25	$7.53	$7.25	$7.51	$7.51	138,059
2019-01-23	$7.34	$7.36	$7.25	$7.27	$7.27	106,235
2019-01-22	$7.23	$7.35	$7.23	$7.31	$7.31	172,877
2019-01-18	$7.25	$7.29	$7.18	$7.28	$7.28	109,706
2019-01-17	$7.20	$7.30	$7.16	$7.23	$7.23	95,193
2019-01-16	$7.34	$7.46	$7.19	$7.21	$7.21	63,368
2019-01-15	$7.16	$7.36	$7.16	$7.35	$7.35	71,906
2019-01-14	$7.34	$7.41	$7.14	$7.16	$7.16	132,626
2019-01-11	$7.33	$7.43	$7.31	$7.37	$7.37	61,625
2019-01-10	$7.45	$7.47	$7.36	$7.40	$7.40	69,115
2019-01-09	$7.34	$7.52	$7.32	$7.46	$7.46	69,034
2019-01-08	$7.27	$7.39	$7.17	$7.31	$7.31	196,479
2019-01-07	$7.07	$7.31	$7.07	$7.21	$7.21	111,824
2019-01-04	$6.99	$7.17	$6.93	$7.10	$7.10	76,364
2019-01-03	$7.01	$7.02	$6.90	$6.90	$6.90	87,724
2019-01-02	$7.00	$7.17	$6.95	$7.05	$7.05	152,540
2018-12-31	$7.08	$7.15	$6.98	$7.04	$7.04	93,251
2018-12-28	$7.14	$7.15	$6.97	$7.07	$7.07	54,837
2018-12-27	$7.03	$7.11	$6.95	$7.11	$7.11	104,241
2018-12-26	$7.00	$7.13	$6.95	$7.12	$7.12	110,973
2018-12-24	$6.97	$7.08	$6.95	$6.95	$6.95	55,017
2018-12-21	$7.15	$7.22	$6.99	$6.99	$6.99	274,779
2018-12-20	$7.25	$7.40	$7.07	$7.14	$7.14	159,524
2018-12-19	$7.34	$7.46	$7.27	$7.29	$7.29	146,539
2018-12-18	$7.44	$7.44	$7.22	$7.33	$7.33	92,120
2018-12-17	$7.39	$7.46	$7.19	$7.35	$7.35	207,316
2018-12-14	$7.29	$7.47	$7.29	$7.39	$7.39	92,157
2018-12-13	$7.42	$7.42	$7.25	$7.36	$7.36	79,272
2018-12-12	$7.32	$7.47	$7.21	$7.41	$7.41	124,524
2018-12-11	$7.38	$7.45	$7.13	$7.29	$7.29	140,321
2018-12-10	$7.04	$7.05	$6.99	$7.05	$7.05	115,452
2018-12-07	$7.11	$7.11	$6.98	$7.03	$7.03	95,531
2018-12-06	$6.88	$7.11	$6.88	$7.11	$7.11	117,651
2018-12-04	$7.14	$7.15	$6.90	$6.95	$6.95	109,928
2018-12-03	$7.25	$7.25	$7.03	$7.16	$7.16	112,968
2018-11-30	$7.11	$7.21	$7.04	$7.18	$7.18	99,514
2018-11-29	$7.18	$7.22	$7.06	$7.10	$7.10	126,780
2018-11-28	$6.97	$7.23	$6.97	$7.19	$7.19	92,519
2018-11-27	$7.10	$7.14	$6.91	$6.97	$6.97	90,482
2018-11-26	$7.10	$7.16	$7.06	$7.10	$7.10	91,087
2018-11-23	$7.05	$7.12	$7.04	$7.06	$7.06	23,647
2018-11-21	$7.07	$7.18	$7.05	$7.09	$7.09	56,026
2018-11-20	$6.94	$7.12	$6.90	$7.07	$7.07	142,693
2018-11-19	$7.25	$7.27	$6.91	$6.99	$6.99	123,389
2018-11-16	$7.31	$7.43	$7.18	$7.27	$7.27	109,546
2018-11-15	$7.20	$7.43	$7.16	$7.36	$7.36	101,972
2018-11-14	$7.28	$7.40	$7.20	$7.25	$7.25	327,464
2018-11-13	$7.37	$7.49	$7.21	$7.23	$7.23	146,460
2018-11-12	$7.41	$7.62	$7.16	$7.38	$7.38	157,702
2018-11-09	$7.49	$7.51	$7.36	$7.44	$7.44	125,084
2018-11-08	$7.34	$7.52	$7.34	$7.51	$7.51	136,277
2018-11-07	$7.61	$7.89	$7.35	$7.40	$7.40	215,223
2018-11-06	$7.64	$7.75	$7.29	$7.62	$7.62	155,645
2018-11-05	$7.51	$7.89	$7.51	$7.67	$7.67	403,225
2018-11-02	$7.24	$7.64	$6.95	$7.55	$7.55	566,170
2018-11-01	$8.03	$8.32	$7.98	$8.19	$8.19	152,904
2018-10-31	$8.07	$8.07	$7.94	$8.02	$8.02	90,858
2018-10-30	$7.92	$8.16	$7.90	$8.00	$8.00	99,441
2018-10-29	$8.00	$8.18	$7.90	$7.98	$7.98	96,431
2018-10-26	$7.86	$8.05	$7.86	$7.96	$7.96	98,816
2018-10-25	$7.82	$8.05	$7.81	$7.97	$7.97	106,408
2018-10-24	$7.90	$7.96	$7.77	$7.77	$7.77	120,243
2018-10-23	$7.86	$8.03	$7.86	$7.91	$7.91	85,877
2018-10-22	$7.85	$8.09	$7.84	$7.94	$7.94	90,156
2018-10-19	$7.91	$7.97	$7.77	$7.82	$7.82	126,707
2018-10-18	$8.00	$8.03	$7.86	$7.94	$7.94	84,280
2018-10-17	$8.00	$8.08	$7.90	$8.03	$8.03	57,783
2018-10-16	$7.91	$8.14	$7.87	$8.01	$8.01	86,568
2018-10-15	$7.70	$8.00	$7.63	$7.86	$7.86	152,802
2018-10-12	$7.80	$7.92	$7.70	$7.72	$7.72	135,406
2018-10-11	$7.80	$7.92	$7.72	$7.73	$7.73	166,073
2018-10-10	$8.02	$8.04	$7.82	$7.84	$7.84	321,756
2018-10-09	$8.08	$8.27	$8.03	$8.05	$8.05	83,159
2018-10-08	$8.02	$8.18	$7.86	$8.11	$8.11	155,591
2018-10-05	$8.02	$8.11	$8.02	$8.07	$8.07	85,579
2018-10-04	$8.08	$8.18	$8.03	$8.03	$8.03	129,771
2018-10-03	$8.06	$8.27	$8.06	$8.11	$8.11	69,039
2018-10-02	$8.08	$8.36	$8.00	$8.06	$8.06	117,000
2018-10-01	$8.39	$8.39	$8.00	$8.11	$8.11	153,641
2018-09-28	$8.20	$8.40	$8.20	$8.40	$8.40	146,469
2018-09-27	$8.25	$8.30	$8.18	$8.20	$8.20	60,222
2018-09-26	$8.30	$8.30	$8.20	$8.25	$8.25	76,484
2018-09-25	$8.25	$8.30	$8.20	$8.25	$8.25	58,708
2018-09-24	$8.20	$8.25	$8.10	$8.20	$8.20	104,083
2018-09-21	$8.20	$8.25	$8.15	$8.25	$8.25	276,271
2018-09-20	$8.20	$8.25	$8.15	$8.25	$8.25	258,000
2018-09-19	$8.35	$8.35	$8.15	$8.15	$8.15	115,939
2018-09-18	$8.15	$8.35	$8.15	$8.30	$8.30	158,307
2018-09-17	$8.10	$8.25	$8.10	$8.15	$8.15	131,550
2018-09-14	$8.15	$8.20	$8.05	$8.05	$8.05	130,324
2018-09-13	$8.25	$8.35	$8.08	$8.15	$8.15	124,537
2018-09-12	$8.35	$8.35	$8.15	$8.25	$8.25	97,203
2018-09-11	$8.30	$8.45	$8.30	$8.40	$8.40	106,121
2018-09-10	$8.25	$8.40	$8.20	$8.30	$8.30	128,146
2018-09-07	$8.20	$8.45	$8.20	$8.25	$8.25	112,772
2018-09-06	$8.10	$8.25	$8.05	$8.20	$8.20	170,649
2018-09-05	$8.10	$8.20	$8.10	$8.10	$8.10	114,584
2018-09-04	$8.15	$8.20	$8.10	$8.13	$8.13	144,129
2018-08-31	$8.15	$8.23	$8.15	$8.20	$8.20	68,362
2018-08-30	$8.15	$8.25	$8.15	$8.15	$8.15	125,448
2018-08-29	$8.25	$8.25	$8.15	$8.15	$8.15	125,314
2018-08-28	$8.30	$8.30	$8.15	$8.20	$8.20	79,624
2018-08-27	$8.20	$8.35	$8.20	$8.30	$8.30	288,899
2018-08-24	$8.20	$8.30	$8.20	$8.20	$8.20	164,539
2018-08-23	$8.20	$8.25	$8.05	$8.20	$8.20	147,517
2018-08-22	$8.15	$8.25	$8.05	$8.20	$8.20	68,868
2018-08-21	$8.10	$8.25	$8.08	$8.15	$8.15	137,243
2018-08-20	$8.15	$8.25	$8.10	$8.10	$8.10	140,813
2018-08-17	$8.15	$8.20	$8.10	$8.13	$8.13	88,040
2018-08-16	$8.05	$8.23	$7.98	$8.20	$8.20	180,093
2018-08-15	$7.95	$7.98	$7.85	$7.90	$7.90	192,607
2018-08-14	$8.00	$8.10	$7.90	$7.95	$7.95	140,481
2018-08-13	$8.05	$8.05	$7.95	$7.95	$7.95	95,808
2018-08-10	$8.05	$8.15	$7.95	$8.08	$8.08	171,120
2018-08-09	$8.00	$8.20	$8.00	$8.13	$8.13	142,146
2018-08-08	$7.95	$8.10	$7.95	$8.00	$8.00	150,741
2018-08-07	$8.00	$8.20	$7.95	$8.00	$8.00	188,714
2018-08-06	$8.05	$8.20	$7.95	$8.15	$8.15	367,419
2018-08-03	$8.10	$8.15	$8.00	$8.05	$8.05	235,883
2018-08-02	$8.15	$8.30	$8.10	$8.15	$8.15	219,727
2018-08-01	$8.60	$8.80	$8.10	$8.20	$8.20	452,013
2018-07-31	$8.35	$8.63	$8.35	$8.55	$8.55	606,056
2018-07-30	$8.45	$8.60	$8.35	$8.45	$8.45	400,571
2018-07-27	$8.50	$8.78	$8.20	$8.50	$8.50	865,589
2018-07-26	$9.40	$9.45	$9.25	$9.35	$9.35	252,826
2018-07-25	$9.40	$9.50	$9.35	$9.45	$9.45	105,267
2018-07-24	$9.40	$9.55	$9.40	$9.40	$9.40	158,111
2018-07-23	$9.40	$9.45	$9.38	$9.45	$9.45	104,330
2018-07-20	$9.45	$9.60	$9.35	$9.40	$9.40	195,817
2018-07-19	$9.55	$9.65	$9.45	$9.50	$9.50	111,924
2018-07-18	$9.55	$9.60	$9.40	$9.55	$9.55	103,443
2018-07-17	$9.50	$9.65	$9.45	$9.55	$9.55	83,153
2018-07-16	$9.55	$9.60	$9.45	$9.58	$9.58	127,230
2018-07-13	$9.50	$9.65	$9.50	$9.50	$9.50	77,087
2018-07-12	$9.50	$9.65	$9.45	$9.55	$9.55	113,442
2018-07-11	$9.50	$9.55	$9.45	$9.50	$9.50	88,961
2018-07-10	$9.65	$9.65	$9.50	$9.55	$9.55	101,981
2018-07-09	$9.80	$9.80	$9.55	$9.65	$9.65	124,736
2018-07-06	$9.85	$9.95	$9.75	$9.80	$9.80	87,936
2018-07-05	$9.75	$9.90	$9.60	$9.85	$9.85	84,983
2018-07-03	$9.85	$9.95	$9.65	$9.70	$9.70	81,018
2018-07-02	$9.60	$9.98	$9.60	$9.90	$9.90	185,645
2018-06-29	$9.65	$9.70	$9.40	$9.65	$9.65	115,092
2018-06-28	$9.60	$9.80	$9.45	$9.65	$9.65	165,438
2018-06-27	$9.85	$9.95	$9.55	$9.60	$9.60	134,173
2018-06-26	$9.55	$9.95	$9.45	$9.85	$9.85	180,966
2018-06-25	$9.60	$9.65	$9.45	$9.60	$9.60	192,178
2018-06-22	$9.75	$9.75	$9.55	$9.60	$9.60	383,949
2018-06-21	$10.00	$10.00	$9.65	$9.70	$9.70	144,976
2018-06-20	$10.10	$10.25	$9.74	$10.05	$10.05	196,421
2018-06-19	$10.45	$10.75	$10.08	$10.10	$10.10	258,724
2018-06-18	$10.50	$10.63	$10.45	$10.50	$10.50	175,987
2018-06-15	$10.15	$10.75	$10.15	$10.55	$10.55	513,330
2018-06-14	$10.10	$10.35	$10.10	$10.20	$10.20	156,275
2018-06-13	$10.15	$10.25	$9.97	$10.05	$10.05	191,523
2018-06-12	$10.15	$10.35	$10.00	$10.10	$10.10	107,131
2018-06-11	$10.10	$10.40	$10.05	$10.20	$10.20	90,245
2018-06-08	$10.35	$10.40	$10.15	$10.15	$10.15	102,862
2018-06-07	$10.50	$10.55	$10.20	$10.35	$10.35	104,666
2018-06-06	$10.45	$10.55	$10.35	$10.50	$10.50	112,215
2018-06-05	$10.40	$10.60	$10.40	$10.48	$10.48	173,274
2018-06-04	$10.50	$10.55	$10.25	$10.30	$10.30	138,606
2018-06-01	$10.25	$10.45	$10.20	$10.45	$10.45	121,435
2018-05-31	$10.30	$10.45	$10.16	$10.25	$10.25	137,080
2018-05-30	$10.20	$10.50	$10.20	$10.35	$10.35	150,281
2018-05-29	$10.40	$10.55	$9.96	$10.20	$10.20	255,972
2018-05-25	$10.00	$10.65	$9.98	$10.50	$10.50	328,590
2018-05-24	$9.90	$10.00	$9.65	$9.95	$9.95	762,428
2018-05-23	$9.90	$9.95	$9.76	$9.90	$9.90	149,674
2018-05-22	$10.05	$10.10	$9.85	$9.90	$9.90	255,065
2018-05-21	$10.15	$10.30	$9.93	$10.00	$10.00	382,609
2018-05-18	$10.45	$10.50	$10.00	$10.15	$10.15	264,070
2018-05-17	$10.20	$10.60	$10.20	$10.45	$10.45	512,845
2018-05-16	$10.05	$10.30	$10.00	$10.15	$10.15	291,367
2018-05-15	$9.95	$10.10	$9.80	$10.00	$10.00	193,559
2018-05-14	$10.10	$10.15	$9.90	$9.95	$9.95	166,192
2018-05-11	$10.25	$10.30	$9.90	$10.05	$10.05	186,808
2018-05-10	$10.25	$10.45	$10.20	$10.28	$10.28	216,940
2018-05-09	$9.95	$10.30	$9.85	$10.30	$10.30	277,415
2018-05-08	$9.75	$10.05	$9.65	$9.90	$9.90	572,227
2018-05-07	$9.80	$10.00	$9.60	$9.80	$9.80	420,697
2018-05-04	$9.60	$9.95	$9.55	$9.78	$9.78	265,927
2018-05-03	$9.55	$9.85	$9.35	$9.75	$9.75	246,216
2018-05-02	$9.80	$9.95	$9.50	$9.55	$9.55	527,864
2018-05-01	$9.65	$9.95	$9.61	$9.80	$9.80	435,702
2018-04-30	$9.15	$9.80	$9.00	$9.65	$9.65	821,495
2018-04-27	$8.25	$9.60	$8.20	$9.25	$9.25	1,437,129
2018-04-26	$7.90	$8.10	$7.85	$8.00	$8.00	187,036
2018-04-25	$7.75	$7.95	$7.63	$7.90	$7.90	315,643
2018-04-24	$7.65	$7.95	$7.65	$7.75	$7.75	307,930
2018-04-23	$7.40	$7.65	$7.35	$7.60	$7.60	412,133
2018-04-20	$7.40	$7.58	$7.35	$7.35	$7.35	118,869
2018-04-19	$7.60	$7.60	$7.45	$7.45	$7.45	207,163
2018-04-18	$7.15	$7.70	$7.15	$7.60	$7.60	1,218,658
2018-04-17	$7.10	$7.20	$7.00	$7.15	$7.15	587,107
2018-04-16	$7.10	$7.15	$6.95	$7.05	$7.05	399,686
2018-04-13	$7.25	$7.30	$6.86	$7.03	$7.03	123,196
2018-04-12	$7.30	$7.30	$7.20	$7.23	$7.23	177,709
2018-04-11	$7.35	$7.41	$7.20	$7.25	$7.25	110,967
2018-04-10	$7.20	$7.40	$7.13	$7.35	$7.35	140,596
2018-04-09	$7.05	$7.25	$7.05	$7.10	$7.10	89,298
2018-04-06	$6.95	$7.15	$6.95	$7.05	$7.05	89,406
2018-04-05	$7.00	$7.05	$6.95	$7.00	$7.00	86,605
2018-04-04	$6.90	$7.05	$6.83	$6.95	$6.95	100,945
2018-04-03	$6.95	$7.00	$6.90	$6.90	$6.90	81,456
2018-04-02	$7.00	$7.00	$6.85	$6.90	$6.90	112,676
2018-03-29	$6.95	$7.20	$6.90	$6.95	$6.95	163,620
2018-03-28	$7.00	$7.00	$6.80	$6.90	$6.90	183,334
2018-03-27	$7.00	$7.05	$6.95	$6.95	$6.95	350,149
2018-03-26	$7.00	$7.05	$6.90	$7.00	$7.00	92,235
2018-03-23	$6.95	$7.05	$6.85	$6.95	$6.95	313,823
2018-03-22	$7.10	$7.10	$6.93	$6.95	$6.95	223,754
2018-03-21	$7.10	$7.20	$6.95	$7.15	$7.15	98,959
2018-03-20	$7.00	$7.15	$6.95	$7.05	$7.05	183,791
2018-03-19	$6.95	$7.08	$6.83	$7.00	$7.00	278,773
2018-03-16	$6.90	$7.00	$6.90	$6.95	$6.95	162,237
2018-03-15	$6.95	$7.00	$6.85	$6.95	$6.95	154,287
2018-03-14	$7.00	$7.10	$6.90	$6.90	$6.90	161,366
2018-03-13	$7.20	$7.30	$7.00	$7.05	$7.05	86,029
2018-03-12	$7.20	$7.30	$7.10	$7.20	$7.20	87,593
2018-03-09	$7.20	$7.25	$7.15	$7.20	$7.20	189,602
2018-03-08	$7.15	$7.20	$7.05	$7.15	$7.15	118,233
2018-03-07	$7.00	$7.20	$7.00	$7.15	$7.15	137,184
2018-03-06	$7.10	$7.10	$6.90	$7.05	$7.05	191,324
2018-03-05	$6.95	$7.15	$6.95	$7.10	$7.10	177,327
2018-03-02	$6.90	$7.00	$6.83	$6.95	$6.95	193,208
2018-03-01	$6.90	$7.05	$6.80	$6.90	$6.90	416,243
2018-02-28	$6.95	$7.00	$6.85	$6.85	$6.85	339,386
2018-02-27	$7.20	$7.25	$6.90	$6.95	$6.95	198,732
2018-02-26	$7.20	$7.35	$7.10	$7.20	$7.20	132,713
2018-02-23	$7.45	$7.85	$7.05	$7.15	$7.15	358,788
2018-02-22	$7.05	$7.31	$6.90	$7.30	$7.30	157,430
2018-02-21	$6.85	$7.20	$6.85	$7.05	$7.05	154,193
2018-02-20	$6.80	$6.90	$6.80	$6.80	$6.80	101,011
2018-02-16	$6.80	$6.90	$6.75	$6.80	$6.80	120,646
2018-02-15	$6.90	$6.90	$6.75	$6.85	$6.85	157,622
2018-02-14	$6.70	$6.90	$6.70	$6.85	$6.85	112,222
2018-02-13	$6.70	$6.80	$6.70	$6.75	$6.75	85,917
2018-02-12	$6.75	$6.85	$6.65	$6.75	$6.75	84,703
2018-02-09	$6.75	$6.85	$6.65	$6.75	$6.75	222,149
2018-02-08	$6.65	$6.75	$6.60	$6.70	$6.70	162,041
2018-02-07	$6.70	$6.75	$6.60	$6.75	$6.75	95,401
2018-02-06	$6.45	$6.78	$6.30	$6.70	$6.70	145,553
2018-02-05	$6.75	$6.80	$6.55	$6.55	$6.55	137,334
2018-02-02	$6.75	$6.83	$6.65	$6.75	$6.75	153,386
2018-02-01	$6.75	$6.80	$6.70	$6.80	$6.80	93,525
2018-01-31	$6.85	$6.88	$6.73	$6.75	$6.75	73,492
2018-01-30	$6.80	$6.85	$6.73	$6.80	$6.80	83,919
2018-01-29	$7.00	$7.00	$6.85	$6.90	$6.90	96,345
2018-01-26	$7.00	$7.00	$6.85	$7.00	$7.00	114,835
2018-01-25	$6.75	$7.05	$6.70	$6.95	$6.95	301,959
2018-01-24	$6.90	$6.90	$6.75	$6.75	$6.75	135,544
2018-01-23	$6.90	$7.00	$6.90	$6.90	$6.90	57,344
2018-01-22	$7.00	$7.00	$6.85	$6.95	$6.95	130,830
2018-01-19	$6.95	$7.05	$6.93	$6.98	$6.98	143,571
2018-01-18	$6.90	$7.20	$6.85	$7.00	$7.00	306,685
2018-01-17	$6.85	$7.00	$6.80	$6.85	$6.85	87,242
2018-01-16	$7.10	$7.20	$6.85	$6.90	$6.90	102,329
2018-01-12	$7.10	$7.30	$6.98	$7.10	$7.10	76,944
2018-01-11	$7.05	$7.15	$7.00	$7.10	$7.10	153,609
2018-01-10	$7.00	$7.10	$6.88	$7.05	$7.05	69,208
2018-01-09	$7.15	$7.20	$7.00	$7.03	$7.03	34,271
2018-01-08	$7.15	$7.20	$7.00	$7.15	$7.15	122,095
2018-01-05	$7.25	$7.30	$7.05	$7.15	$7.15	204,750
2018-01-04	$7.25	$7.35	$7.18	$7.25	$7.25	82,135
2018-01-03	$7.10	$7.25	$7.01	$7.20	$7.20	385,784
2018-01-02	$7.10	$7.20	$7.05	$7.10	$7.10	106,073
2017-12-29	$7.00	$7.15	$7.00	$7.10	$7.10	148,635
2017-12-28	$7.00	$7.05	$6.88	$7.00	$7.00	134,180
2017-12-27	$6.65	$7.10	$6.65	$7.00	$7.00	176,457
2017-12-26	$6.75	$6.80	$6.60	$6.75	$6.75	89,755
2017-12-22	$7.00	$7.03	$6.75	$6.75	$6.75	76,547
2017-12-21	$7.00	$7.10	$6.90	$7.00	$7.00	161,439
2017-12-20	$7.15	$7.15	$7.00	$7.00	$7.00	62,612
2017-12-19	$7.15	$7.30	$7.05	$7.10	$7.10	82,764
2017-12-18	$7.10	$7.25	$7.10	$7.15	$7.15	120,404
2017-12-15	$7.00	$7.23	$7.00	$7.05	$7.05	199,689
2017-12-14	$7.00	$7.15	$6.95	$7.00	$7.00	108,712
2017-12-13	$7.00	$7.15	$7.00	$7.00	$7.00	135,549
2017-12-12	$6.90	$7.00	$6.85	$6.95	$6.95	134,473
2017-12-11	$6.90	$7.10	$6.90	$6.95	$6.95	117,906
2017-12-08	$7.10	$7.15	$6.90	$6.90	$6.90	98,845
2017-12-07	$7.15	$7.33	$7.00	$7.10	$7.10	86,783
2017-12-06	$7.05	$7.20	$6.90	$7.15	$7.15	126,162
2017-12-05	$7.15	$7.30	$7.05	$7.05	$7.05	112,110
2017-12-04	$7.25	$7.35	$7.15	$7.20	$7.20	163,262
2017-12-01	$7.35	$7.40	$7.05	$7.25	$7.25	179,076
2017-11-30	$7.50	$7.55	$7.35	$7.40	$7.40	380,191
2017-11-29	$7.55	$7.65	$7.45	$7.45	$7.45	116,589
2017-11-28	$7.60	$7.70	$7.55	$7.65	$7.65	107,658
2017-11-27	$7.50	$7.70	$7.45	$7.60	$7.60	156,856
2017-11-24	$7.50	$7.55	$7.50	$7.55	$7.55	21,598
2017-11-22	$7.55	$7.60	$7.45	$7.50	$7.50	103,540
2017-11-21	$7.50	$7.65	$7.40	$7.50	$7.50	180,773
2017-11-20	$7.40	$7.60	$7.35	$7.55	$7.55	144,648
2017-11-17	$7.40	$7.55	$7.30	$7.40	$7.40	124,888
2017-11-16	$7.20	$7.53	$7.15	$7.45	$7.45	139,538
2017-11-15	$7.15	$7.35	$7.05	$7.20	$7.20	160,945
2017-11-14	$7.30	$7.40	$7.10	$7.15	$7.15	134,308
2017-11-13	$7.40	$7.48	$7.25	$7.35	$7.35	72,574
2017-11-10	$7.40	$7.50	$7.30	$7.35	$7.35	79,447
2017-11-09	$7.35	$7.50	$7.20	$7.30	$7.30	86,478
2017-11-08	$7.35	$7.45	$7.13	$7.40	$7.40	241,862
2017-11-07	$7.55	$7.70	$7.40	$7.40	$7.40	105,162
2017-11-06	$7.70	$7.90	$7.55	$7.55	$7.55	174,741
2017-11-03	$7.70	$7.85	$7.56	$7.75	$7.75	89,317
2017-11-02	$7.65	$7.95	$7.65	$7.75	$7.75	145,648
2017-11-01	$8.00	$8.00	$7.68	$7.70	$7.70	233,491
2017-10-31	$7.90	$8.00	$7.80	$8.00	$8.00	225,344
2017-10-30	$7.80	$8.15	$7.60	$7.85	$7.85	403,747
2017-10-27	$7.55	$8.05	$7.53	$7.85	$7.85	836,241
2017-10-26	$7.05	$7.15	$6.90	$7.05	$7.05	158,538
2017-10-25	$7.10	$7.10	$6.85	$7.00	$7.00	250,065
2017-10-24	$6.95	$7.15	$6.86	$7.00	$7.00	346,900
2017-10-23	$6.95	$7.15	$6.90	$6.90	$6.90	151,040
2017-10-20	$7.05	$7.05	$6.90	$6.95	$6.95	116,600
2017-10-19	$7.15	$7.15	$7.00	$7.00	$7.00	86,875
2017-10-18	$7.20	$7.23	$7.10	$7.15	$7.15	93,922
2017-10-17	$7.20	$7.25	$7.13	$7.20	$7.20	87,331
2017-10-16	$7.15	$7.20	$7.10	$7.15	$7.15	77,515
2017-10-13	$7.05	$7.30	$7.05	$7.15	$7.15	113,206
2017-10-12	$7.10	$7.25	$6.98	$7.03	$7.03	196,732
2017-10-11	$7.25	$7.25	$7.10	$7.15	$7.15	87,367
2017-10-10	$7.25	$7.30	$7.10	$7.25	$7.25	174,120
2017-10-09	$7.30	$7.40	$7.20	$7.20	$7.20	109,267
2017-10-06	$7.30	$7.38	$7.25	$7.33	$7.33	401,806
2017-10-05	$7.25	$7.35	$7.23	$7.30	$7.30	150,962
2017-10-04	$7.25	$7.35	$7.20	$7.25	$7.25	122,636
2017-10-03	$7.25	$7.38	$7.10	$7.25	$7.25	259,557
2017-10-02	$7.15	$7.25	$6.95	$7.20	$7.20	136,310
2017-09-29	$7.20	$7.28	$7.15	$7.20	$7.20	89,531
2017-09-28	$7.20	$7.30	$7.20	$7.20	$7.20	65,853
2017-09-27	$7.20	$7.33	$7.10	$7.23	$7.23	223,256
2017-09-26	$6.95	$7.20	$6.90	$7.15	$7.15	153,793
2017-09-25	$7.20	$7.25	$6.90	$6.95	$6.95	204,684
2017-09-22	$7.05	$7.30	$7.05	$7.25	$7.25	198,715
2017-09-21	$7.00	$7.15	$6.90	$7.05	$7.05	162,618
2017-09-20	$7.00	$7.03	$6.85	$7.00	$7.00	131,371
2017-09-19	$7.00	$7.05	$6.90	$7.00	$7.00	149,439
2017-09-18	$7.00	$7.10	$6.85	$7.00	$7.00	137,806
2017-09-15	$6.90	$7.03	$6.80	$7.00	$7.00	360,815
2017-09-14	$6.85	$6.98	$6.80	$6.90	$6.90	71,002
2017-09-13	$6.80	$6.95	$6.75	$6.90	$6.90	215,454
2017-09-12	$6.95	$6.95	$6.83	$6.85	$6.85	84,530
2017-09-11	$6.85	$6.95	$6.66	$6.90	$6.90	99,508
2017-09-08	$6.80	$7.00	$6.75	$6.80	$6.80	112,950
2017-09-07	$6.85	$7.00	$6.80	$6.80	$6.80	159,327
2017-09-06	$6.85	$6.95	$6.80	$6.85	$6.85	94,181
2017-09-05	$6.95	$6.98	$6.80	$6.85	$6.85	186,687
2017-09-01	$7.10	$7.15	$6.90	$7.00	$7.00	136,892
2017-08-31	$7.05	$7.18	$7.00	$7.05	$7.05	145,330
2017-08-30	$7.05	$7.15	$7.00	$7.05	$7.05	97,305
2017-08-29	$6.90	$7.20	$6.90	$7.10	$7.10	212,039
2017-08-28	$7.05	$7.05	$6.95	$6.95	$6.95	46,635
2017-08-25	$6.90	$7.10	$6.90	$7.05	$7.05	87,902
2017-08-24	$6.85	$7.00	$6.80	$6.90	$6.90	100,131
2017-08-23	$6.75	$6.85	$6.70	$6.80	$6.80	164,594
2017-08-22	$6.75	$6.90	$6.75	$6.80	$6.80	136,404
2017-08-21	$6.75	$6.85	$6.70	$6.75	$6.75	138,415
2017-08-18	$6.70	$6.80	$6.65	$6.75	$6.75	192,914
2017-08-17	$6.95	$7.10	$6.70	$6.80	$6.80	253,298
2017-08-16	$6.95	$7.15	$6.90	$6.95	$6.95	992,581
2017-08-15	$6.95	$7.03	$6.85	$6.95	$6.95	156,733
2017-08-14	$6.95	$7.05	$6.90	$6.95	$6.95	261,749
2017-08-11	$6.95	$7.05	$6.85	$6.95	$6.95	252,966
2017-08-10	$6.95	$7.05	$6.80	$7.00	$7.00	245,014
2017-08-09	$6.80	$7.05	$6.70	$7.00	$7.00	194,362
2017-08-08	$6.75	$6.90	$6.75	$6.85	$6.85	279,272
2017-08-07	$6.90	$6.90	$6.73	$6.80	$6.80	177,186
2017-08-04	$6.90	$6.98	$6.80	$6.85	$6.85	218,186
2017-08-03	$6.90	$6.95	$6.80	$6.90	$6.90	122,493
2017-08-02	$6.85	$6.90	$6.70	$6.85	$6.85	314,815
2017-08-01	$6.75	$7.00	$6.60	$6.90	$6.90	191,270
2017-07-31	$6.55	$6.80	$6.50	$6.70	$6.70	448,802
2017-07-28	$6.40	$6.53	$6.35	$6.50	$6.50	319,467
2017-07-27	$6.80	$6.85	$6.30	$6.40	$6.40	582,357
2017-07-26	$6.85	$7.15	$6.85	$7.00	$7.00	271,010
2017-07-25	$6.80	$6.90	$6.75	$6.85	$6.85	120,529
2017-07-24	$6.60	$6.85	$6.60	$6.78	$6.78	139,294
2017-07-21	$6.80	$6.90	$6.55	$6.60	$6.60	419,609
2017-07-20	$6.50	$6.75	$6.45	$6.75	$6.75	187,606
2017-07-19	$6.50	$6.55	$6.43	$6.50	$6.50	82,005
2017-07-18	$6.40	$6.50	$6.30	$6.45	$6.45	141,722
2017-07-17	$6.45	$6.55	$6.35	$6.45	$6.45	126,470
2017-07-14	$6.45	$6.67	$6.45	$6.50	$6.50	165,705
2017-07-13	$6.50	$6.55	$6.35	$6.50	$6.50	98,052
2017-07-12	$6.40	$6.65	$6.40	$6.45	$6.45	129,173
2017-07-11	$6.30	$6.45	$6.20	$6.35	$6.35	121,980
2017-07-10	$6.35	$6.35	$6.20	$6.25	$6.25	129,119
2017-07-07	$6.20	$6.35	$6.15	$6.30	$6.30	209,861
2017-07-06	$6.30	$6.30	$6.10	$6.15	$6.15	290,373
2017-07-05	$6.25	$6.35	$6.10	$6.30	$6.30	303,201
2017-07-03	$6.20	$6.30	$6.10	$6.25	$6.25	119,934
2017-06-30	$6.25	$6.35	$6.13	$6.20	$6.20	174,008
2017-06-29	$6.30	$6.40	$6.15	$6.20	$6.20	243,789
2017-06-28	$6.05	$6.40	$6.00	$6.35	$6.35	194,479
2017-06-27	$6.10	$6.25	$6.00	$6.05	$6.05	277,187
2017-06-26	$6.15	$6.25	$5.98	$6.10	$6.10	488,011
2017-06-23	$6.05	$6.15	$6.05	$6.10	$6.10	537,706
2017-06-22	$6.15	$6.25	$6.00	$6.13	$6.13	212,272
2017-06-21	$6.25	$6.30	$6.05	$6.10	$6.10	266,476
2017-06-20	$6.35	$6.43	$6.15	$6.25	$6.25	177,407
2017-06-19	$6.30	$6.45	$6.05	$6.40	$6.40	204,725
2017-06-16	$6.20	$6.30	$6.15	$6.25	$6.25	408,610
2017-06-15	$6.35	$6.40	$6.20	$6.30	$6.30	153,256
2017-06-14	$6.35	$6.45	$6.18	$6.40	$6.40	277,912
2017-06-13	$6.45	$6.48	$6.25	$6.35	$6.35	375,206
2017-06-12	$6.15	$6.50	$6.00	$6.45	$6.45	638,840
2017-06-09	$6.30	$6.35	$6.10	$6.15	$6.15	325,620
2017-06-08	$6.35	$6.35	$6.10	$6.25	$6.25	244,979
2017-06-07	$6.25	$6.35	$6.10	$6.35	$6.35	171,835
2017-06-06	$6.15	$6.35	$6.10	$6.20	$6.20	461,741
2017-06-05	$6.20	$6.25	$6.05	$6.20	$6.20	468,861
2017-06-02	$6.05	$6.30	$6.05	$6.20	$6.20	215,147
2017-06-01	$6.00	$6.15	$5.95	$6.05	$6.05	191,875
2017-05-31	$6.00	$6.05	$5.95	$5.95	$5.95	758,561
2017-05-30	$6.20	$6.35	$5.95	$6.00	$6.00	715,923
2017-05-26	$6.00	$6.25	$6.00	$6.25	$6.25	148,942
2017-05-25	$6.05	$6.20	$5.95	$6.00	$6.00	551,378
2017-05-24	$6.10	$6.25	$6.00	$6.05	$6.05	1,669,722
2017-05-23	$6.30	$6.40	$6.05	$6.10	$6.10	391,955
2017-05-22	$6.00	$6.35	$6.00	$6.25	$6.25	225,437
2017-05-19	$6.00	$6.10	$5.95	$6.00	$6.00	165,940
2017-05-18	$5.90	$6.05	$5.85	$6.00	$6.00	261,148
2017-05-17	$5.90	$5.98	$5.83	$5.90	$5.90	360,352
2017-05-16	$6.05	$6.20	$5.90	$5.90	$5.90	549,778
2017-05-15	$5.90	$6.20	$5.90	$6.05	$6.05	294,329
2017-05-12	$5.90	$5.98	$5.80	$5.90	$5.90	281,350
2017-05-11	$5.95	$6.00	$5.83	$5.95	$5.95	279,156
2017-05-10	$5.85	$5.95	$5.85	$5.90	$5.90	289,077
2017-05-09	$5.90	$5.95	$5.80	$5.85	$5.85	425,055
2017-05-08	$6.10	$6.10	$5.65	$5.90	$5.90	726,933
2017-05-05	$5.60	$6.35	$5.40	$6.03	$6.03	5,205,990
2017-05-04	$8.50	$8.70	$8.30	$8.70	$8.70	140,498
2017-05-03	$8.55	$8.70	$8.25	$8.45	$8.45	71,274
2017-05-02	$8.60	$8.75	$8.55	$8.55	$8.55	98,645
2017-05-01	$8.70	$8.85	$8.50	$8.60	$8.60	174,170
2017-04-28	$8.70	$8.80	$8.55	$8.70	$8.70	99,258
2017-04-27	$8.80	$8.85	$8.65	$8.70	$8.70	55,631
2017-04-26	$8.60	$8.90	$8.60	$8.80	$8.80	90,426
2017-04-25	$8.60	$8.90	$8.45	$8.65	$8.65	169,801
2017-04-24	$8.40	$8.65	$8.35	$8.55	$8.55	118,252
2017-04-21	$8.40	$8.60	$8.40	$8.45	$8.45	70,291
2017-04-20	$8.45	$8.70	$8.40	$8.45	$8.45	79,779
2017-04-19	$8.30	$8.57	$8.25	$8.45	$8.45	193,752
2017-04-18	$8.40	$8.45	$7.95	$8.30	$8.30	129,559
2017-04-17	$8.20	$8.45	$8.20	$8.45	$8.45	61,356
2017-04-13	$8.25	$8.40	$8.10	$8.20	$8.20	134,697
2017-04-12	$8.65	$8.65	$8.25	$8.30	$8.30	122,937
2017-04-11	$8.20	$8.75	$8.15	$8.70	$8.70	154,190
2017-04-10	$8.40	$8.65	$8.15	$8.20	$8.20	129,448
2017-04-07	$8.20	$8.55	$8.20	$8.45	$8.45	182,500
2017-04-06	$8.50	$8.50	$8.20	$8.25	$8.25	212,311
2017-04-05	$8.30	$8.55	$8.23	$8.50	$8.50	251,256
2017-04-04	$8.50	$8.60	$8.20	$8.30	$8.30	117,128
2017-04-03	$8.95	$9.00	$8.45	$8.55	$8.55	128,962
2017-03-31	$8.65	$8.98	$8.53	$8.90	$8.90	343,805
2017-03-30	$8.55	$8.80	$8.55	$8.70	$8.70	101,547
2017-03-29	$8.80	$8.85	$8.53	$8.60	$8.60	216,791
2017-03-28	$8.80	$8.90	$8.57	$8.80	$8.80	147,821
2017-03-27	$8.90	$9.00	$8.55	$8.85	$8.85	280,873
2017-03-24	$8.05	$9.30	$8.05	$9.05	$9.05	593,333
2017-03-23	$7.90	$8.15	$7.90	$8.00	$8.00	151,595
2017-03-22	$8.10	$8.20	$7.85	$7.90	$7.90	181,660
2017-03-21	$8.60	$8.80	$8.00	$8.15	$8.15	259,024
2017-03-20	$9.00	$9.00	$8.40	$8.55	$8.55	236,263
2017-03-17	$8.35	$9.30	$8.35	$9.00	$9.00	426,809
2017-03-16	$8.30	$8.40	$8.28	$8.40	$8.40	103,654
2017-03-15	$8.30	$8.35	$8.15	$8.25	$8.25	207,192
2017-03-14	$8.35	$8.35	$8.10	$8.30	$8.30	129,544
2017-03-13	$8.10	$8.43	$8.10	$8.35	$8.35	136,229
2017-03-10	$8.15	$8.20	$8.05	$8.15	$8.15	151,440
2017-03-09	$8.25	$8.28	$8.10	$8.15	$8.15	136,697
2017-03-08	$8.35	$8.40	$8.15	$8.20	$8.20	149,013
2017-03-07	$8.15	$8.40	$8.15	$8.30	$8.30	118,221
2017-03-06	$8.35	$8.35	$8.15	$8.20	$8.20	240,632
2017-03-03	$8.25	$8.40	$8.20	$8.35	$8.35	213,148
2017-03-02	$8.45	$8.50	$8.20	$8.25	$8.25	206,902
2017-03-01	$8.60	$8.60	$8.25	$8.50	$8.50	207,034
2017-02-28	$8.20	$8.53	$8.05	$8.40	$8.40	302,095
2017-02-27	$8.15	$8.20	$8.05	$8.20	$8.20	174,926
2017-02-24	$8.05	$8.20	$7.95	$8.15	$8.15	212,194
2017-02-23	$8.05	$8.25	$7.95	$8.10	$8.10	196,276
2017-02-22	$8.00	$8.20	$7.85	$8.05	$8.05	238,247
2017-02-21	$8.10	$8.20	$7.90	$8.05	$8.05	525,630
2017-02-17	$7.95	$8.20	$7.70	$8.05	$8.05	1,083,350
2017-02-16	$7.15	$7.70	$7.05	$7.60	$7.60	284,919
2017-02-15	$6.95	$7.15	$6.95	$7.10	$7.10	219,680
2017-02-14	$7.00	$7.10	$6.95	$7.00	$7.00	239,118
2017-02-13	$7.10	$7.35	$6.90	$7.05	$7.05	273,533
2017-02-10	$7.00	$7.20	$7.00	$7.10	$7.10	143,927
2017-02-09	$7.00	$7.10	$6.88	$7.00	$7.00	207,537
2017-02-08	$7.00	$7.08	$6.78	$7.00	$7.00	298,971
2017-02-07	$7.00	$7.20	$6.98	$7.05	$7.05	146,142
2017-02-06	$7.00	$7.10	$6.90	$6.95	$6.95	167,156
2017-02-03	$7.10	$7.15	$6.93	$7.00	$7.00	230,112
2017-02-02	$7.10	$7.25	$7.00	$7.00	$7.00	182,150
2017-02-01	$7.20	$7.35	$7.08	$7.10	$7.10	143,968
2017-01-31	$7.25	$7.45	$7.15	$7.20	$7.20	287,418
2017-01-30	$7.55	$7.55	$7.25	$7.30	$7.30	184,542
2017-01-27	$7.45	$7.70	$7.40	$7.60	$7.60	98,205
2017-01-26	$7.85	$7.85	$7.37	$7.45	$7.45	138,348
2017-01-25	$7.90	$8.01	$7.75	$7.85	$7.85	190,142
2017-01-24	$7.75	$7.95	$7.75	$7.80	$7.80	196,405
2017-01-23	$7.80	$7.95	$7.65	$7.70	$7.70	101,342
2017-01-20	$7.65	$7.90	$7.63	$7.80	$7.80	204,375
2017-01-19	$7.65	$7.75	$7.45	$7.55	$7.55	156,776
2017-01-18	$7.80	$7.85	$7.55	$7.70	$7.70	192,897
2017-01-17	$7.95	$8.00	$7.65	$7.75	$7.75	284,043
2017-01-13	$8.00	$8.20	$7.90	$7.95	$7.95	225,647
2017-01-12	$8.05	$8.15	$7.85	$7.95	$7.95	101,563
2017-01-11	$8.05	$8.20	$7.90	$8.05	$8.05	325,906
2017-01-10	$8.20	$8.35	$8.05	$8.05	$8.05	101,861
2017-01-09	$8.10	$8.25	$7.98	$8.20	$8.20	157,555
2017-01-06	$8.15	$8.15	$8.00	$8.10	$8.10	168,682
2017-01-05	$8.20	$8.35	$7.95	$8.15	$8.15	220,720
2017-01-04	$8.40	$8.45	$8.15	$8.20	$8.20	319,750
2017-01-03	$8.15	$8.43	$8.10	$8.30	$8.30	197,407
2016-12-30	$8.30	$8.35	$8.00	$8.05	$8.05	267,766
2016-12-29	$8.35	$8.45	$8.18	$8.25	$8.25	261,685
2016-12-28	$8.20	$8.40	$8.08	$8.30	$8.30	291,849
2016-12-27	$7.95	$8.25	$7.95	$8.20	$8.20	137,992
2016-12-23	$8.00	$8.15	$7.80	$8.00	$8.00	243,707
2016-12-22	$8.10	$8.10	$7.85	$8.05	$8.05	240,542
2016-12-21	$8.05	$8.20	$8.00	$8.05	$8.05	178,491
2016-12-20	$8.25	$8.35	$8.05	$8.10	$8.10	362,170
2016-12-19	$8.05	$8.45	$7.96	$8.30	$8.30	244,554
2016-12-16	$8.10	$8.38	$8.05	$8.10	$8.10	539,859
2016-12-15	$8.05	$8.20	$7.95	$8.20	$8.20	284,168
2016-12-14	$8.05	$8.20	$7.95	$8.00	$8.00	502,348
2016-12-13	$8.05	$8.15	$7.90	$8.05	$8.05	332,317
2016-12-12	$8.15	$8.25	$7.95	$8.00	$8.00	172,205
2016-12-09	$7.90	$8.30	$7.90	$8.15	$8.15	298,927
2016-12-08	$7.60	$8.05	$7.60	$7.95	$7.95	535,453
2016-12-07	$7.85	$7.90	$7.60	$7.65	$7.65	349,643
2016-12-06	$7.95	$8.05	$7.75	$7.90	$7.90	291,064
2016-12-05	$7.95	$8.10	$7.83	$7.90	$7.90	273,928
2016-12-02	$7.95	$8.20	$7.75	$7.90	$7.90	351,461
2016-12-01	$8.35	$8.40	$7.80	$7.90	$7.90	403,871
2016-11-30	$8.35	$8.40	$8.19	$8.30	$8.30	416,031
2016-11-29	$8.45	$8.50	$8.05	$8.25	$8.25	475,029
2016-11-28	$8.55	$8.70	$8.40	$8.45	$8.45	280,353
2016-11-25	$8.45	$8.55	$8.35	$8.55	$8.55	165,394
2016-11-23	$8.30	$8.40	$7.87	$8.35	$8.35	223,943
2016-11-22	$8.15	$8.38	$7.71	$8.25	$8.25	417,764
2016-11-21	$8.20	$8.45	$7.95	$8.10	$8.10	623,230
2016-11-18	$8.40	$8.45	$8.05	$8.20	$8.20	571,340
2016-11-17	$8.45	$8.53	$8.25	$8.40	$8.40	491,646
2016-11-16	$8.35	$8.68	$8.20	$8.50	$8.50	442,262
2016-11-15	$8.25	$8.35	$8.20	$8.35	$8.35	376,562
2016-11-14	$8.90	$8.90	$8.15	$8.20	$8.20	497,194
2016-11-11	$8.60	$8.90	$8.45	$8.85	$8.85	437,576
2016-11-10	$8.80	$8.95	$8.40	$8.55	$8.55	330,857
2016-11-09	$8.45	$8.70	$8.25	$8.70	$8.70	385,502
2016-11-08	$8.60	$8.70	$8.55	$8.60	$8.60	355,761
2016-11-07	$8.75	$8.80	$8.55	$8.60	$8.60	531,926
2016-11-04	$8.35	$8.65	$8.10	$8.60	$8.60	1,038,629
2016-11-03	$9.65	$10.01	$8.45	$8.50	$8.50	1,767,280
2016-11-02	$10.90	$10.95	$10.60	$10.70	$10.70	717,999
2016-11-01	$11.05	$11.45	$10.90	$10.95	$10.95	408,173
2016-10-31	$11.30	$11.50	$10.90	$11.15	$11.15	539,583
2016-10-28	$11.57	$11.74	$11.34	$11.35	$11.35	187,198
2016-10-27	$12.00	$12.00	$11.51	$11.60	$11.60	196,244
2016-10-26	$12.41	$12.55	$11.91	$11.91	$11.91	229,507
2016-10-25	$12.69	$12.70	$12.43	$12.52	$12.52	217,910
2016-10-24	$12.80	$12.97	$12.64	$12.69	$12.69	232,087
2016-10-21	$12.74	$12.80	$12.69	$12.72	$12.72	167,276
2016-10-20	$12.90	$12.93	$12.74	$12.81	$12.81	142,449
2016-10-19	$12.63	$12.98	$12.61	$12.92	$12.92	135,705
2016-10-18	$12.73	$12.77	$12.35	$12.66	$12.66	152,633
2016-10-17	$12.60	$12.71	$12.49	$12.53	$12.53	120,416
2016-10-14	$12.62	$12.73	$12.45	$12.56	$12.56	176,684
2016-10-13	$12.35	$12.87	$12.15	$12.54	$12.54	879,113
2016-10-12	$12.60	$12.65	$12.11	$12.49	$12.49	139,180
2016-10-11	$13.18	$13.19	$12.46	$12.59	$12.59	192,757
2016-10-10	$12.67	$13.23	$12.67	$13.16	$13.16	202,219
2016-10-07	$12.89	$13.00	$12.53	$12.65	$12.65	161,875
2016-10-06	$13.23	$13.23	$12.86	$12.92	$12.92	240,786
2016-10-05	$13.60	$13.80	$13.17	$13.29	$13.29	389,693
2016-10-04	$13.30	$13.62	$13.20	$13.60	$13.60	499,809
2016-10-03	$13.04	$13.30	$12.99	$13.29	$13.29	234,654
2016-09-30	$12.97	$13.09	$12.83	$13.05	$13.05	227,074
2016-09-29	$13.13	$13.13	$12.81	$12.89	$12.89	197,537
2016-09-28	$12.99	$13.50	$12.96	$13.19	$13.19	339,942
2016-09-27	$12.75	$12.97	$12.70	$12.96	$12.96	189,596
2016-09-26	$12.92	$12.94	$12.71	$12.71	$12.71	139,276
2016-09-23	$13.18	$13.19	$12.78	$12.92	$12.92	305,663
2016-09-22	$12.84	$13.34	$12.71	$13.23	$13.23	426,709
2016-09-21	$12.51	$12.70	$12.39	$12.68	$12.68	329,872
2016-09-20	$12.65	$12.77	$12.37	$12.45	$12.45	387,237
2016-09-19	$12.55	$12.73	$12.49	$12.59	$12.59	261,981
2016-09-16	$12.35	$12.56	$12.24	$12.56	$12.56	443,643
2016-09-15	$12.39	$12.48	$12.27	$12.30	$12.30	156,196
2016-09-14	$12.21	$12.54	$12.11	$12.35	$12.35	200,617
2016-09-13	$12.41	$12.48	$12.14	$12.26	$12.26	364,409
2016-09-12	$12.23	$12.67	$11.99	$12.57	$12.57	358,011
2016-09-09	$12.72	$12.72	$12.00	$12.30	$12.30	510,584
2016-09-08	$13.00	$13.05	$12.75	$12.85	$12.85	371,854
2016-09-07	$12.95	$13.08	$12.84	$13.06	$13.06	366,828
2016-09-06	$13.22	$13.39	$12.86	$12.95	$12.95	596,984
2016-09-02	$13.06	$13.60	$13.05	$13.29	$13.29	1,029,339
2016-09-01	$12.75	$13.06	$12.75	$13.02	$13.02	487,389
2016-08-31	$12.61	$12.94	$12.47	$12.89	$12.89	383,731
2016-08-30	$12.51	$12.85	$12.44	$12.54	$12.54	489,495
2016-08-29	$12.46	$12.69	$12.36	$12.63	$12.63	397,144
2016-08-26	$11.78	$12.62	$11.73	$12.46	$12.46	858,504
2016-08-25	$11.63	$11.80	$11.56	$11.74	$11.74	233,047
2016-08-24	$11.98	$12.04	$11.70	$11.70	$11.70	128,378
2016-08-23	$11.78	$12.03	$11.78	$11.96	$11.96	255,926
2016-08-22	$11.81	$11.83	$11.57	$11.80	$11.80	272,552
2016-08-19	$11.80	$11.98	$11.77	$11.79	$11.79	258,971
2016-08-18	$11.94	$12.00	$11.70	$11.77	$11.77	251,466
2016-08-17	$11.97	$12.06	$11.87	$11.98	$11.98	275,067
2016-08-16	$12.04	$12.16	$11.96	$12.00	$12.00	406,456
2016-08-15	$11.94	$12.19	$11.93	$12.05	$12.05	363,515
2016-08-12	$11.83	$11.98	$11.76	$11.95	$11.95	302,705
2016-08-11	$11.67	$12.00	$11.35	$11.94	$11.94	435,868
2016-08-10	$12.00	$12.01	$11.63	$11.67	$11.67	391,580
2016-08-09	$11.66	$12.06	$11.61	$12.00	$12.00	645,437
2016-08-08	$11.22	$11.69	$11.18	$11.69	$11.69	408,415
2016-08-05	$11.26	$11.40	$11.16	$11.28	$11.28	302,523
2016-08-04	$10.99	$11.24	$10.88	$11.22	$11.22	459,040
2016-08-03	$10.91	$11.13	$10.91	$10.99	$10.99	411,613
2016-08-02	$10.78	$11.22	$10.78	$11.10	$11.10	553,371
2016-08-01	$10.19	$11.08	$10.19	$11.08	$11.08	537,133
2016-07-29	$10.12	$11.56	$10.06	$10.47	$10.47	1,253,310
2016-07-28	$9.63	$9.78	$9.50	$9.70	$9.70	185,911
2016-07-27	$9.74	$9.80	$9.58	$9.67	$9.67	114,923
2016-07-26	$9.64	$9.76	$9.56	$9.69	$9.69	101,118
2016-07-25	$9.57	$9.80	$9.53	$9.66	$9.66	176,915
2016-07-22	$9.62	$9.74	$9.49	$9.57	$9.57	109,868
2016-07-21	$9.75	$9.79	$9.57	$9.59	$9.59	128,470
2016-07-20	$9.72	$9.82	$9.34	$9.75	$9.75	152,300
2016-07-19	$9.69	$9.82	$9.65	$9.66	$9.66	133,963
2016-07-18	$9.68	$9.78	$9.64	$9.75	$9.75	101,716
2016-07-15	$9.60	$9.72	$9.51	$9.68	$9.68	157,296
2016-07-14	$9.72	$9.75	$9.49	$9.54	$9.54	164,547
2016-07-13	$9.80	$9.84	$9.56	$9.66	$9.66	179,075
2016-07-12	$9.50	$9.84	$9.45	$9.74	$9.74	369,712
2016-07-11	$9.53	$9.64	$9.41	$9.46	$9.46	169,270
2016-07-08	$9.24	$9.49	$9.20	$9.44	$9.44	430,090
2016-07-07	$9.20	$9.32	$9.05	$9.09	$9.09	332,336
2016-07-06	$8.72	$9.28	$8.70	$9.18	$9.18	607,881
2016-07-05	$8.90	$8.90	$8.63	$8.77	$8.77	188,243
2016-07-01	$8.85	$9.00	$8.75	$8.89	$8.89	644,554
2016-06-30	$8.45	$8.80	$8.45	$8.80	$8.80	226,389
2016-06-29	$8.50	$8.55	$8.39	$8.47	$8.47	206,087
2016-06-28	$8.22	$8.51	$8.21	$8.46	$8.46	225,227
2016-06-27	$8.63	$8.63	$8.10	$8.16	$8.16	258,867
2016-06-24	$8.56	$8.84	$8.12	$8.63	$8.63	683,850
2016-06-23	$8.79	$9.00	$8.73	$8.88	$8.88	442,728
2016-06-22	$8.16	$8.78	$8.06	$8.73	$8.73	610,306
2016-06-21	$7.80	$8.30	$7.70	$8.16	$8.16	1,185,921
2016-06-20	$8.01	$8.09	$7.89	$8.01	$8.01	217,058
2016-06-17	$8.00	$8.00	$7.75	$7.87	$7.87	295,745
2016-06-16	$7.99	$8.18	$7.88	$8.02	$8.02	424,555
2016-06-15	$7.33	$7.65	$7.31	$7.57	$7.57	903,444
2016-06-14	$7.19	$7.37	$7.19	$7.35	$7.35	167,161
2016-06-13	$7.27	$7.30	$7.13	$7.20	$7.20	121,940
2016-06-10	$7.29	$7.39	$7.11	$7.30	$7.30	123,803
2016-06-09	$7.29	$7.42	$7.23	$7.38	$7.38	131,546
2016-06-08	$6.86	$7.42	$6.82	$7.38	$7.38	363,817
2016-06-07	$6.93	$6.99	$6.81	$6.83	$6.83	75,325
2016-06-06	$6.78	$6.97	$6.76	$6.95	$6.95	125,687
2016-06-03	$6.85	$6.85	$6.75	$6.78	$6.78	75,917
2016-06-02	$6.70	$6.87	$6.60	$6.85	$6.85	84,223
2016-06-01	$6.71	$6.79	$6.43	$6.72	$6.72	302,823
2016-05-31	$6.57	$6.83	$6.50	$6.70	$6.70	356,380
2016-05-27	$6.53	$6.62	$6.46	$6.53	$6.53	69,847
2016-05-26	$6.45	$6.60	$6.37	$6.54	$6.54	106,963
2016-05-25	$6.43	$6.50	$6.36	$6.41	$6.41	80,285
2016-05-24	$6.26	$6.43	$6.26	$6.37	$6.37	103,132
2016-05-23	$6.27	$6.32	$6.19	$6.21	$6.21	75,428
2016-05-20	$6.19	$6.30	$6.10	$6.27	$6.27	58,140
2016-05-19	$6.09	$6.24	$6.09	$6.15	$6.15	48,999
2016-05-18	$6.01	$6.17	$5.99	$6.13	$6.13	174,137
2016-05-17	$6.08	$6.15	$6.00	$6.00	$6.00	235,533
2016-05-16	$6.07	$6.16	$6.04	$6.11	$6.11	93,509
2016-05-13	$6.02	$6.11	$5.97	$6.05	$6.05	74,666
2016-05-12	$6.20	$6.24	$6.02	$6.07	$6.07	73,128
2016-05-11	$6.11	$6.25	$6.04	$6.16	$6.16	83,149
2016-05-10	$6.15	$6.19	$5.98	$6.12	$6.12	89,488
2016-05-09	$6.01	$6.19	$5.99	$6.12	$6.12	72,960
2016-05-06	$5.92	$6.09	$5.83	$6.05	$6.05	144,164
2016-05-05	$6.11	$6.11	$5.96	$5.97	$5.97	130,689
2016-05-04	$6.08	$6.11	$6.01	$6.06	$6.06	122,381
2016-05-03	$6.12	$6.14	$6.02	$6.10	$6.10	178,366
2016-05-02	$6.08	$6.25	$6.06	$6.18	$6.18	146,954
2016-04-29	$6.35	$6.57	$6.01	$6.05	$6.05	174,365
2016-04-28	$6.37	$6.71	$6.37	$6.54	$6.54	242,003
2016-04-27	$6.25	$6.42	$6.19	$6.39	$6.39	128,806
2016-04-26	$6.22	$6.27	$6.18	$6.25	$6.25	69,354
2016-04-25	$6.17	$6.27	$6.12	$6.20	$6.20	115,138
2016-04-22	$6.09	$6.24	$6.07	$6.16	$6.16	113,435
2016-04-21	$6.09	$6.18	$6.00	$6.14	$6.14	125,535
2016-04-20	$6.16	$6.21	$6.07	$6.09	$6.09	66,949
2016-04-19	$6.21	$6.29	$6.09	$6.17	$6.17	94,572
2016-04-18	$6.09	$6.26	$6.00	$6.18	$6.18	186,725
2016-04-15	$6.03	$6.15	$6.03	$6.09	$6.09	61,731
2016-04-14	$6.12	$6.12	$6.02	$6.07	$6.07	108,708
2016-04-13	$6.01	$6.12	$5.96	$6.09	$6.09	141,273
2016-04-12	$5.98	$6.10	$5.90	$5.99	$5.99	154,873
2016-04-11	$6.10	$6.10	$5.89	$5.99	$5.99	168,216
2016-04-08	$6.10	$6.19	$6.00	$6.05	$6.05	141,872
2016-04-07	$5.99	$6.14	$5.97	$6.05	$6.05	157,049
2016-04-06	$5.97	$6.18	$5.95	$6.05	$6.05	139,946
2016-04-05	$6.05	$6.12	$5.94	$5.97	$5.97	117,033
2016-04-04	$6.08	$6.17	$6.06	$6.08	$6.08	149,300
2016-04-01	$6.20	$6.27	$6.07	$6.16	$6.16	105,163
2016-03-31	$6.29	$6.33	$6.18	$6.24	$6.24	130,934
2016-03-30	$6.29	$6.40	$6.25	$6.31	$6.31	78,545
2016-03-29	$6.00	$6.30	$5.89	$6.23	$6.23	165,317
2016-03-28	$5.99	$6.10	$5.82	$6.00	$6.00	297,958
2016-03-24	$5.80	$6.10	$5.75	$5.95	$5.95	106,176
2016-03-23	$5.91	$6.03	$5.75	$5.85	$5.85	136,623
2016-03-22	$5.86	$6.06	$5.75	$5.93	$5.93	135,515
2016-03-21	$5.88	$5.93	$5.70	$5.73	$5.73	79,419
2016-03-18	$5.85	$5.89	$5.70	$5.86	$5.86	215,843
2016-03-17	$5.80	$5.89	$5.68	$5.81	$5.81	186,499
2016-03-16	$5.80	$5.93	$5.70	$5.80	$5.80	293,033
2016-03-15	$6.01	$6.02	$5.76	$5.80	$5.80	132,085
2016-03-14	$6.07	$6.08	$5.94	$6.02	$6.02	104,685
2016-03-11	$6.02	$6.09	$5.95	$6.08	$6.08	88,678
2016-03-10	$6.19	$6.19	$5.86	$5.98	$5.98	124,950
2016-03-09	$6.21	$6.29	$6.06	$6.18	$6.18	112,844
2016-03-08	$6.12	$6.38	$6.05	$6.19	$6.19	110,273
2016-03-07	$6.32	$6.38	$6.14	$6.15	$6.15	165,018
2016-03-04	$6.14	$6.44	$5.96	$6.29	$6.29	171,395
2016-03-03	$6.11	$6.28	$6.04	$6.20	$6.20	187,797
2016-03-02	$6.14	$6.27	$6.10	$6.11	$6.11	174,519
2016-03-01	$6.06	$6.18	$6.02	$6.15	$6.15	142,504
2016-02-29	$5.84	$6.20	$5.84	$6.00	$6.00	372,714
2016-02-26	$5.93	$5.97	$5.82	$5.88	$5.88	229,442
2016-02-25	$5.89	$5.97	$5.68	$5.87	$5.87	85,013
2016-02-24	$5.69	$5.95	$5.60	$5.88	$5.88	212,426
2016-02-23	$5.85	$5.98	$5.70	$5.75	$5.75	184,619
2016-02-22	$5.95	$6.00	$5.83	$5.86	$5.86	170,966
2016-02-19	$5.69	$6.03	$5.69	$5.91	$5.91	200,409
2016-02-18	$5.88	$5.95	$5.69	$5.70	$5.70	157,485
2016-02-17	$5.95	$6.05	$5.84	$5.90	$5.90	374,272
2016-02-16	$5.65	$6.00	$5.65	$5.94	$5.94	284,115
2016-02-12	$5.20	$5.93	$5.20	$5.61	$5.61	830,274
2016-02-11	$4.75	$4.99	$4.70	$4.91	$4.91	295,063
2016-02-10	$4.80	$4.96	$4.80	$4.82	$4.82	222,319
2016-02-09	$4.91	$5.05	$4.80	$4.82	$4.82	286,019
2016-02-08	$5.07	$5.14	$4.90	$4.96	$4.96	334,373
2016-02-05	$5.51	$5.52	$5.08	$5.12	$5.12	366,704
2016-02-04	$5.54	$5.65	$5.49	$5.53	$5.53	156,340
2016-02-03	$5.60	$5.60	$5.41	$5.54	$5.54	207,662
2016-02-02	$5.56	$5.64	$5.45	$5.53	$5.53	200,992
2016-02-01	$5.55	$5.65	$5.45	$5.58	$5.58	152,815
2016-01-29	$5.38	$5.55	$5.36	$5.54	$5.54	147,737
2016-01-28	$5.41	$5.43	$5.25	$5.39	$5.39	177,167
2016-01-27	$5.64	$5.64	$5.32	$5.34	$5.34	108,278
2016-01-26	$5.63	$5.71	$5.47	$5.64	$5.64	187,677
2016-01-25	$5.80	$5.80	$5.55	$5.59	$5.59	145,430
2016-01-22	$5.65	$5.83	$5.59	$5.77	$5.77	243,786
2016-01-21	$5.55	$5.66	$5.41	$5.54	$5.54	229,958
2016-01-20	$5.70	$5.73	$5.28	$5.51	$5.51	412,126
2016-01-19	$5.92	$5.95	$5.61	$5.79	$5.79	260,862
2016-01-15	$5.74	$5.89	$5.64	$5.86	$5.86	287,522
2016-01-14	$5.85	$6.04	$5.65	$5.96	$5.96	175,995
2016-01-13	$5.99	$6.17	$5.75	$5.78	$5.78	223,517
2016-01-12	$5.99	$6.10	$5.80	$5.90	$5.90	273,430
2016-01-11	$5.88	$5.97	$5.77	$5.95	$5.95	433,330
2016-01-08	$5.92	$5.99	$5.77	$5.81	$5.81	235,200
2016-01-07	$5.95	$6.21	$5.91	$5.93	$5.93	391,856
2016-01-06	$5.95	$6.16	$5.92	$6.02	$6.02	225,372
2016-01-05	$6.03	$6.25	$5.87	$6.10	$6.10	272,506
2016-01-04	$6.15	$6.18	$5.70	$5.98	$5.98	360,549
2015-12-31	$6.33	$6.43	$6.19	$6.20	$6.20	195,886
2015-12-30	$6.50	$6.54	$6.34	$6.35	$6.35	144,633
2015-12-29	$6.71	$6.87	$6.40	$6.53	$6.53	233,715
2015-12-28	$6.54	$6.80	$6.54	$6.74	$6.74	241,917
2015-12-24	$6.45	$6.59	$6.42	$6.52	$6.52	130,057
2015-12-23	$6.57	$6.64	$6.43	$6.45	$6.45	314,301
2015-12-22	$6.47	$6.73	$6.46	$6.50	$6.50	448,726
2015-12-21	$6.33	$6.54	$6.30	$6.35	$6.35	348,692
2015-12-18	$6.62	$6.76	$6.30	$6.30	$6.30	1,092,217
2015-12-17	$6.71	$6.75	$6.58	$6.68	$6.68	141,341
2015-12-16	$6.59	$6.68	$6.49	$6.67	$6.67	448,709
2015-12-15	$6.56	$6.62	$6.41	$6.54	$6.54	163,728
2015-12-14	$6.47	$6.61	$6.39	$6.50	$6.50	210,757
2015-12-11	$6.50	$6.62	$6.43	$6.45	$6.45	163,696
2015-12-10	$6.66	$6.67	$6.53	$6.61	$6.61	165,301
2015-12-09	$6.71	$6.75	$6.52	$6.62	$6.62	104,262
2015-12-08	$6.61	$6.84	$6.56	$6.75	$6.75	132,935
2015-12-07	$6.95	$6.95	$6.62	$6.67	$6.67	172,608
2015-12-04	$6.93	$7.11	$6.85	$6.96	$6.96	302,591
2015-12-03	$7.11	$7.16	$6.91	$6.97	$6.97	150,344
2015-12-02	$7.01	$7.16	$6.92	$7.10	$7.10	214,418
2015-12-01	$7.03	$7.14	$6.97	$7.03	$7.03	142,462
2015-11-30	$7.03	$7.09	$6.95	$6.98	$6.98	251,107
2015-11-27	$7.07	$7.15	$6.85	$7.02	$7.02	167,339
2015-11-25	$6.58	$7.09	$6.53	$6.97	$6.97	454,770
2015-11-24	$6.40	$6.62	$6.40	$6.61	$6.61	85,161
2015-11-23	$6.22	$6.50	$6.22	$6.44	$6.44	125,978
2015-11-20	$6.39	$6.40	$6.23	$6.23	$6.23	189,453
2015-11-19	$6.48	$6.53	$6.32	$6.35	$6.35	129,762
2015-11-18	$6.23	$6.52	$6.23	$6.52	$6.52	133,902
2015-11-17	$6.43	$6.54	$6.13	$6.27	$6.27	324,817
2015-11-16	$6.37	$6.41	$6.20	$6.39	$6.39	127,249
2015-11-13	$6.27	$6.44	$6.19	$6.22	$6.22	189,179
2015-11-12	$6.33	$6.45	$6.25	$6.32	$6.32	89,595
2015-11-11	$6.50	$6.57	$6.30	$6.35	$6.35	105,618
2015-11-10	$6.37	$6.48	$6.25	$6.47	$6.47	132,405
2015-11-09	$6.47	$6.65	$6.36	$6.42	$6.42	153,712
2015-11-06	$6.29	$6.50	$6.27	$6.45	$6.45	171,152
2015-11-05	$6.40	$6.54	$6.19	$6.33	$6.33	157,837
2015-11-04	$6.17	$6.44	$6.17	$6.37	$6.37	156,694
2015-11-03	$5.99	$6.23	$5.96	$6.18	$6.18	126,035
2015-11-02	$6.11	$6.26	$5.82	$5.97	$5.97	282,167
2015-10-30	$6.00	$6.42	$5.85	$6.20	$6.20	462,088
2015-10-29	$5.39	$5.45	$5.16	$5.39	$5.39	137,343
2015-10-28	$5.28	$5.40	$5.24	$5.39	$5.39	123,464
2015-10-27	$5.27	$5.32	$5.10	$5.27	$5.27	93,625
2015-10-26	$5.29	$5.34	$5.27	$5.30	$5.30	25,930
2015-10-23	$5.28	$5.37	$5.22	$5.29	$5.29	67,286
2015-10-22	$5.25	$5.46	$5.22	$5.27	$5.27	62,387
2015-10-21	$5.38	$5.44	$5.18	$5.20	$5.20	77,158
2015-10-20	$5.34	$5.46	$5.31	$5.35	$5.35	79,724
2015-10-19	$5.37	$5.47	$5.32	$5.35	$5.35	89,357
2015-10-16	$5.37	$5.45	$5.16	$5.42	$5.42	118,041
2015-10-15	$5.26	$5.46	$5.21	$5.34	$5.34	136,316
2015-10-14	$5.14	$5.29	$5.14	$5.24	$5.24	77,093
2015-10-13	$5.25	$5.40	$5.04	$5.17	$5.17	177,692
2015-10-12	$5.47	$5.50	$5.17	$5.27	$5.27	119,213
2015-10-09	$5.49	$5.61	$5.42	$5.45	$5.45	116,828
2015-10-08	$5.38	$5.57	$5.35	$5.50	$5.50	124,171
2015-10-07	$5.39	$5.49	$5.32	$5.40	$5.40	112,347
2015-10-06	$5.42	$5.57	$5.33	$5.35	$5.35	56,451
2015-10-05	$5.22	$5.62	$5.22	$5.41	$5.41	86,398
2015-10-02	$4.88	$5.20	$4.81	$5.18	$5.18	119,639
2015-10-01	$4.90	$5.00	$4.79	$4.92	$4.92	98,037
2015-09-30	$5.03	$5.10	$4.83	$4.92	$4.92	102,958
2015-09-29	$5.03	$5.10	$4.94	$5.00	$5.00	126,858
2015-09-28	$5.01	$5.09	$4.90	$5.03	$5.03	164,580
2015-09-25	$5.43	$5.43	$4.95	$5.03	$5.03	209,575
2015-09-24	$5.18	$5.38	$5.17	$5.37	$5.37	181,157
2015-09-23	$5.29	$5.29	$5.21	$5.22	$5.22	110,633
2015-09-22	$5.25	$5.40	$5.23	$5.27	$5.27	119,173
2015-09-21	$5.39	$5.46	$5.22	$5.26	$5.26	119,707
2015-09-18	$5.30	$5.39	$5.28	$5.32	$5.32	149,861
2015-09-17	$5.32	$5.43	$5.31	$5.36	$5.36	155,290
2015-09-16	$5.34	$5.39	$5.30	$5.35	$5.35	130,397
2015-09-15	$5.30	$5.41	$5.29	$5.34	$5.34	87,087
2015-09-14	$5.31	$5.38	$5.28	$5.28	$5.28	65,821
2015-09-11	$5.25	$5.38	$5.24	$5.27	$5.27	148,280
2015-09-10	$5.21	$5.30	$5.20	$5.28	$5.28	163,354
2015-09-09	$5.24	$5.34	$5.21	$5.25	$5.25	169,252
2015-09-08	$5.29	$5.30	$5.16	$5.18	$5.18	74,804
2015-09-04	$5.14	$5.22	$5.12	$5.19	$5.19	91,359
2015-09-03	$5.20	$5.35	$5.18	$5.23	$5.23	104,056
2015-09-02	$5.16	$5.23	$5.11	$5.21	$5.21	126,444
2015-09-01	$5.23	$5.41	$5.10	$5.11	$5.11	149,073
2015-08-31	$5.27	$5.38	$5.19	$5.33	$5.33	72,528
2015-08-28	$5.19	$5.43	$5.03	$5.32	$5.32	149,196
2015-08-27	$5.24	$5.30	$5.06	$5.22	$5.22	184,385
2015-08-26	$5.15	$5.25	$4.99	$5.22	$5.22	127,693
2015-08-25	$5.23	$5.27	$5.02	$5.05	$5.05	126,037

Brightcove Inc (BCOV) News Headlines

Recent Brightcove Inc (BCOV) News

Similar Companies to Brightcove Inc (BCOV) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Brightcove Inc (BCOV) Exchange: NASDAQ