BM Technologies Inc - Class A (BMTX) Stock

Data as of April 24, 2024

$1.50 ($0.00) 0.00%

BM Technologies Inc - Class A - Daily Information

Click for more stock information on BM Technologies Inc - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$1.50
Previous Close	$1.50
High	$1.50
Low	$1.50
Adjusted Open	$1.50
Previous Adjusted Close	$1.50
Adjusted High	$1.50
Adjusted Low	$1.50

About BM Technologies Inc - Class A (BMTX)

BM Technologies Inc - Class A (BMTX) is a publicly traded company headquartered in California. It went public in 2019 and began trading on the NASDAQ. It was founded in 2016, and is in the business of developing advanced medical technologies. Through strategic acquisitions and organic growth, BMTX has become a leader in the government and private sector medical devices market. The company specializes in cutting-edge medical technologies, ranging from sustainable medical energy systems and advanced wound care products, to medical device delivery and real-time data collection. BMTX also provides world-class engineering and design services for cutting-edge medical technologies, further increasing the companyâs footprint in the healthcare market. In 2020, BMTX completed the acquisitions of two additional medical device companies, further expanding the companyâs expertise and product offerings. BMTX is now better poised to offer high quality, innovative medical technologies and services at an affordable rate to consumers, providing a path to progress within the healthcare industry.

Invest in BM Technologies Inc - Class A (BMTX)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for BM Technologies Inc - Class A (BMTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.50	$1.50	$1.50	$1.50	$1.50	170
2024-04-11	$1.57	$1.57	$1.50	$1.50	$1.50	3,186
2024-04-10	$1.51	$1.57	$1.50	$1.55	$1.55	21,776
2024-04-09	$1.61	$1.61	$1.55	$1.55	$1.55	10,118
2024-04-08	$1.65	$1.69	$1.60	$1.65	$1.65	10,501
2024-04-05	$1.65	$1.65	$1.58	$1.61	$1.61	6,308
2024-04-04	$1.56	$1.61	$1.47	$1.61	$1.61	15,121
2024-04-03	$1.56	$1.62	$1.51	$1.59	$1.59	30,188
2024-04-02	$1.50	$1.59	$1.50	$1.58	$1.58	31,752
2024-04-01	$1.61	$1.63	$1.57	$1.57	$1.57	12,157
2024-03-28	$1.66	$1.69	$1.61	$1.65	$1.65	3,306
2024-03-27	$1.70	$1.70	$1.61	$1.61	$1.61	5,611
2024-03-26	$1.75	$1.75	$1.66	$1.67	$1.67	8,690
2024-03-25	$1.72	$1.80	$1.65	$1.80	$1.80	13,247
2024-03-22	$1.75	$1.75	$1.72	$1.75	$1.75	7,615
2024-03-21	$1.68	$1.73	$1.65	$1.72	$1.72	7,173
2024-03-20	$1.70	$1.74	$1.67	$1.70	$1.70	2,701
2024-03-19	$1.62	$1.76	$1.62	$1.70	$1.70	20,003
2024-03-18	$1.61	$1.73	$1.60	$1.60	$1.60	17,303
2024-03-15	$1.77	$1.81	$1.65	$1.65	$1.65	7,703
2024-03-14	$1.75	$1.81	$1.71	$1.75	$1.75	7,630
2024-03-13	$1.73	$1.79	$1.73	$1.76	$1.76	7,698
2024-03-12	$1.70	$1.78	$1.70	$1.71	$1.71	6,282
2024-03-11	$1.79	$1.85	$1.72	$1.74	$1.74	5,055
2024-03-08	$1.85	$1.86	$1.82	$1.83	$1.83	5,247
2024-03-07	$1.70	$1.85	$1.62	$1.85	$1.85	3,797
2024-03-06	$1.77	$1.80	$1.65	$1.76	$1.76	19,201
2024-03-05	$1.89	$1.91	$1.78	$1.78	$1.78	10,934
2024-03-04	$1.85	$1.91	$1.81	$1.91	$1.91	7,537
2024-03-01	$1.76	$1.85	$1.72	$1.85	$1.85	18,674
2024-02-29	$1.83	$1.83	$1.76	$1.76	$1.76	6,858
2024-02-28	$1.75	$1.80	$1.75	$1.79	$1.79	4,118
2024-02-27	$1.81	$1.83	$1.70	$1.76	$1.76	7,013
2024-02-26	$1.78	$1.81	$1.76	$1.76	$1.76	5,186
2024-02-23	$1.65	$1.77	$1.65	$1.75	$1.75	31,216
2024-02-22	$1.85	$1.88	$1.66	$1.73	$1.73	43,672
2024-02-21	$1.95	$1.95	$1.78	$1.79	$1.79	5,648
2024-02-20	$1.98	$1.99	$1.79	$1.88	$1.88	23,328
2024-02-16	$2.01	$2.08	$1.96	$2.00	$2.00	6,729
2024-02-15	$2.03	$2.08	$1.97	$2.07	$2.07	17,389
2024-02-14	$2.00	$2.05	$2.00	$2.05	$2.05	6,864
2024-02-13	$2.00	$2.06	$2.00	$2.06	$2.06	4,235
2024-02-12	$2.01	$2.13	$2.00	$2.00	$2.00	11,346
2024-02-09	$2.06	$2.09	$2.00	$2.04	$2.04	8,532
2024-02-08	$2.00	$2.14	$2.00	$2.07	$2.07	9,881
2024-02-07	$2.07	$2.08	$2.05	$2.06	$2.06	5,539
2024-02-06	$2.01	$2.10	$2.00	$2.06	$2.06	4,936
2024-02-05	$2.07	$2.13	$2.02	$2.02	$2.02	8,344
2024-02-02	$2.08	$2.25	$2.05	$2.13	$2.13	32,034
2024-02-01	$2.05	$2.21	$2.05	$2.13	$2.13	17,126
2024-01-31	$2.26	$2.26	$2.05	$2.13	$2.13	6,348
2024-01-30	$2.18	$2.33	$2.18	$2.26	$2.26	9,778
2024-01-29	$2.12	$2.22	$2.02	$2.22	$2.22	12,307
2024-01-26	$2.09	$2.25	$2.09	$2.18	$2.18	5,880
2024-01-25	$2.14	$2.21	$2.09	$2.13	$2.13	9,757
2024-01-24	$2.14	$2.20	$2.08	$2.18	$2.18	16,749
2024-01-23	$2.10	$2.15	$2.07	$2.10	$2.10	27,513
2024-01-22	$2.00	$2.14	$2.00	$2.05	$2.05	21,982
2024-01-19	$1.98	$1.99	$1.95	$1.95	$1.95	2,126
2024-01-18	$1.90	$2.15	$1.90	$2.00	$2.00	16,933
2024-01-17	$2.23	$2.23	$1.86	$1.95	$1.95	56,692
2024-01-16	$2.03	$2.05	$1.97	$2.04	$2.04	19,321
2024-01-12	$1.98	$2.08	$1.91	$2.00	$2.00	41,660
2024-01-11	$2.05	$2.12	$1.90	$1.90	$1.90	20,772
2024-01-10	$2.09	$2.21	$2.06	$2.06	$2.06	18,334
2024-01-09	$2.09	$2.13	$2.03	$2.05	$2.05	6,362
2024-01-08	$2.07	$2.14	$2.05	$2.05	$2.05	17,369
2024-01-05	$2.16	$2.25	$2.05	$2.07	$2.07	16,545
2024-01-04	$2.12	$2.12	$2.07	$2.11	$2.11	8,479
2024-01-03	$2.19	$2.21	$2.08	$2.08	$2.08	7,795
2024-01-02	$2.12	$2.28	$2.07	$2.14	$2.14	4,696
2023-12-29	$2.11	$2.14	$1.96	$2.05	$2.05	48,527
2023-12-28	$2.10	$2.14	$2.04	$2.10	$2.10	22,864
2023-12-27	$2.11	$2.26	$1.95	$2.06	$2.06	90,126
2023-12-26	$2.25	$2.30	$2.12	$2.12	$2.12	12,006
2023-12-22	$2.24	$2.35	$2.15	$2.23	$2.23	13,269
2023-12-21	$2.25	$2.43	$2.20	$2.20	$2.20	62,876
2023-12-20	$2.27	$2.32	$2.13	$2.27	$2.27	46,318
2023-12-19	$2.28	$2.48	$2.18	$2.24	$2.24	40,990
2023-12-18	$2.81	$2.81	$2.33	$2.33	$2.33	136,091
2023-12-15	$2.78	$3.27	$2.27	$2.62	$2.62	207,202
2023-12-14	$2.93	$3.06	$2.87	$2.87	$2.87	35,284
2023-12-13	$2.90	$3.00	$2.78	$2.93	$2.93	28,554
2023-12-12	$2.96	$3.00	$2.77	$2.86	$2.86	18,820
2023-12-11	$2.95	$3.09	$2.87	$3.02	$3.02	45,297
2023-12-08	$3.01	$3.03	$2.81	$3.01	$3.01	100,729
2023-12-07	$3.00	$3.22	$2.88	$3.00	$3.00	54,272
2023-12-06	$3.23	$3.25	$3.00	$3.10	$3.10	22,816
2023-12-05	$3.14	$3.20	$2.94	$3.16	$3.16	32,262
2023-12-04	$3.14	$3.24	$2.98	$3.14	$3.14	22,721
2023-12-01	$3.05	$3.18	$2.84	$3.16	$3.16	20,764
2023-11-30	$2.93	$3.24	$2.90	$3.06	$3.06	34,944
2023-11-29	$2.85	$2.99	$2.58	$2.99	$2.99	40,605
2023-11-28	$2.92	$2.93	$2.76	$2.91	$2.91	25,773
2023-11-27	$3.00	$3.01	$2.85	$2.98	$2.98	15,313
2023-11-24	$3.12	$3.15	$2.85	$3.06	$3.06	17,259
2023-11-22	$3.24	$3.24	$2.96	$3.18	$3.18	25,885
2023-11-21	$3.05	$3.37	$2.66	$3.26	$3.26	126,180
2023-11-20	$2.47	$3.65	$2.13	$3.12	$3.12	403,731
2023-11-17	$2.34	$2.40	$2.30	$2.36	$2.36	4,942
2023-11-16	$2.49	$2.64	$2.37	$2.38	$2.38	44,154
2023-11-15	$2.45	$2.60	$2.42	$2.45	$2.45	5,761
2023-11-14	$2.45	$2.50	$2.21	$2.40	$2.40	3,168
2023-11-13	$2.28	$2.45	$2.28	$2.44	$2.44	14,318
2023-11-10	$2.54	$2.54	$2.29	$2.40	$2.40	9,066
2023-11-09	$2.60	$2.60	$2.40	$2.45	$2.45	5,634
2023-11-08	$2.33	$2.55	$2.33	$2.50	$2.50	9,163
2023-11-07	$2.46	$2.47	$2.28	$2.28	$2.28	4,036
2023-11-06	$2.57	$2.67	$2.28	$2.39	$2.39	10,402
2023-11-03	$2.55	$2.69	$2.47	$2.47	$2.47	8,214
2023-11-02	$2.51	$2.67	$2.41	$2.56	$2.56	2,812
2023-11-01	$2.35	$2.60	$2.34	$2.40	$2.40	5,309
2023-10-31	$2.50	$2.50	$2.25	$2.35	$2.35	14,209
2023-10-30	$2.45	$2.68	$2.33	$2.43	$2.43	7,372
2023-10-27	$2.82	$2.82	$2.33	$2.33	$2.33	2,992
2023-10-26	$2.45	$2.54	$2.33	$2.50	$2.50	13,282
2023-10-25	$2.57	$2.68	$2.41	$2.41	$2.41	16,203
2023-10-24	$2.78	$2.97	$2.51	$2.54	$2.54	35,759
2023-10-23	$2.71	$2.87	$2.60	$2.68	$2.68	6,019
2023-10-20	$2.84	$2.90	$2.51	$2.78	$2.78	12,466
2023-10-19	$2.93	$2.99	$2.70	$2.80	$2.80	19,869
2023-10-18	$2.89	$2.95	$2.85	$2.95	$2.95	22,855
2023-10-17	$2.74	$2.94	$2.51	$2.85	$2.85	29,815
2023-10-16	$2.46	$2.90	$2.46	$2.82	$2.82	45,733
2023-10-13	$2.58	$2.59	$2.30	$2.59	$2.59	14,940
2023-10-12	$2.61	$2.70	$2.45	$2.59	$2.59	55,692
2023-10-11	$2.41	$2.59	$2.20	$2.58	$2.58	27,721
2023-10-10	$2.28	$2.37	$2.12	$2.36	$2.36	14,833
2023-10-09	$2.31	$2.37	$2.22	$2.25	$2.25	7,021
2023-10-06	$2.07	$2.31	$2.04	$2.31	$2.31	36,965
2023-10-05	$2.10	$2.17	$2.01	$2.17	$2.17	18,436
2023-10-04	$2.03	$2.10	$1.92	$2.10	$2.10	11,961
2023-10-03	$2.04	$2.09	$1.99	$2.07	$2.07	30,527
2023-10-02	$1.98	$2.10	$1.92	$2.10	$2.10	11,994
2023-09-29	$1.95	$2.04	$1.95	$2.00	$2.00	7,423
2023-09-28	$2.06	$2.09	$1.92	$1.95	$1.95	27,754
2023-09-27	$2.06	$2.35	$2.06	$2.10	$2.10	39,456
2023-09-26	$1.83	$2.33	$1.83	$2.05	$2.05	59,982
2023-09-25	$1.94	$2.08	$1.87	$1.91	$1.91	9,328
2023-09-22	$2.00	$2.18	$1.83	$1.99	$1.99	28,621
2023-09-21	$2.10	$2.20	$2.01	$2.08	$2.08	26,638
2023-09-20	$2.08	$2.43	$2.08	$2.16	$2.16	84,343
2023-09-19	$1.82	$2.10	$1.76	$2.10	$2.10	138,331
2023-09-18	$1.68	$1.80	$1.57	$1.77	$1.77	156,395
2023-09-15	$1.58	$1.70	$1.49	$1.58	$1.58	393,665
2023-09-14	$1.41	$1.53	$1.41	$1.48	$1.48	22,256
2023-09-13	$1.50	$1.58	$1.41	$1.41	$1.41	16,195
2023-09-12	$1.65	$1.65	$1.50	$1.51	$1.51	61,442
2023-09-11	$1.61	$1.68	$1.60	$1.61	$1.61	14,637
2023-09-08	$1.63	$1.64	$1.57	$1.60	$1.60	15,275
2023-09-07	$1.66	$1.70	$1.62	$1.63	$1.63	6,330
2023-09-06	$1.63	$1.69	$1.62	$1.64	$1.64	12,044
2023-09-05	$1.65	$1.69	$1.61	$1.61	$1.61	18,224
2023-09-01	$1.60	$1.65	$1.60	$1.61	$1.61	10,452
2023-08-31	$1.60	$1.66	$1.60	$1.60	$1.60	33,276
2023-08-30	$1.70	$1.70	$1.59	$1.60	$1.60	54,272
2023-08-29	$1.95	$2.02	$1.65	$1.65	$1.65	88,274
2023-08-28	$1.90	$2.02	$1.89	$1.91	$1.91	25,042
2023-08-25	$2.06	$2.12	$1.88	$1.90	$1.90	44,857
2023-08-24	$2.25	$2.31	$2.05	$2.09	$2.09	66,582
2023-08-23	$2.70	$2.70	$2.16	$2.25	$2.25	165,557
2023-08-22	$2.46	$2.73	$2.36	$2.73	$2.73	40,880
2023-08-21	$2.60	$2.76	$2.45	$2.57	$2.57	21,576
2023-08-18	$2.77	$2.79	$2.61	$2.61	$2.61	16,719
2023-08-17	$2.72	$2.90	$2.69	$2.78	$2.78	47,177
2023-08-16	$2.78	$2.78	$2.67	$2.68	$2.68	2,832
2023-08-15	$2.77	$2.80	$2.70	$2.77	$2.77	14,365
2023-08-14	$2.82	$2.86	$2.72	$2.72	$2.72	55,318
2023-08-11	$2.81	$2.94	$2.81	$2.88	$2.88	16,311
2023-08-10	$2.74	$2.97	$2.72	$2.84	$2.84	17,889
2023-08-09	$2.76	$2.85	$2.72	$2.74	$2.74	11,814
2023-08-08	$2.83	$2.85	$2.81	$2.81	$2.81	4,856
2023-08-07	$2.90	$2.94	$2.83	$2.83	$2.83	13,012
2023-08-04	$2.96	$2.96	$2.90	$2.90	$2.90	2,953
2023-08-03	$3.01	$3.03	$2.90	$2.90	$2.90	9,080
2023-08-02	$3.00	$3.06	$2.99	$3.02	$3.02	13,986
2023-08-01	$3.04	$3.05	$3.01	$3.01	$3.01	9,678
2023-07-31	$3.00	$3.08	$3.00	$3.01	$3.01	14,933
2023-07-28	$3.08	$3.09	$3.00	$3.08	$3.08	11,154
2023-07-27	$2.99	$3.08	$2.99	$3.08	$3.08	54,539
2023-07-26	$3.00	$3.10	$3.00	$3.05	$3.05	72,254
2023-07-25	$3.24	$3.25	$3.01	$3.15	$3.15	38,317
2023-07-24	$3.69	$3.69	$3.21	$3.33	$3.33	66,266
2023-07-21	$3.35	$3.85	$3.24	$3.56	$3.56	162,673
2023-07-20	$3.00	$3.34	$2.98	$3.20	$3.20	60,680
2023-07-19	$2.89	$3.05	$2.89	$2.98	$2.98	31,058
2023-07-18	$2.92	$3.03	$2.90	$2.94	$2.94	29,120
2023-07-17	$3.02	$3.06	$2.98	$3.02	$3.02	26,224
2023-07-14	$2.97	$3.02	$2.89	$2.89	$2.89	10,121
2023-07-13	$3.00	$3.00	$2.91	$2.99	$2.99	14,521
2023-07-12	$3.02	$3.05	$2.85	$2.90	$2.90	36,675
2023-07-11	$3.06	$3.11	$3.05	$3.05	$3.05	20,645
2023-07-10	$2.82	$3.10	$2.82	$3.06	$3.06	34,412
2023-07-07	$2.84	$2.96	$2.82	$2.96	$2.96	18,512
2023-07-06	$2.86	$2.86	$2.79	$2.85	$2.85	17,130
2023-07-05	$2.95	$2.98	$2.86	$2.87	$2.87	19,376
2023-07-03	$2.98	$2.99	$2.92	$2.93	$2.93	8,971
2023-06-30	$2.85	$2.98	$2.81	$2.98	$2.98	27,763
2023-06-29	$2.96	$2.96	$2.79	$2.87	$2.87	20,937
2023-06-28	$2.95	$3.00	$2.90	$2.91	$2.91	13,652
2023-06-27	$2.96	$3.03	$2.96	$3.00	$3.00	13,269
2023-06-26	$3.05	$3.05	$2.93	$3.02	$3.02	18,880
2023-06-23	$3.02	$3.04	$2.92	$3.04	$3.04	7,296
2023-06-22	$3.06	$3.09	$2.96	$3.09	$3.09	19,762
2023-06-21	$2.98	$3.04	$2.92	$3.04	$3.04	38,288
2023-06-20	$2.96	$3.02	$2.92	$2.99	$2.99	40,818
2023-06-16	$3.10	$3.10	$2.95	$3.03	$3.03	38,736
2023-06-15	$2.98	$3.11	$2.96	$3.11	$3.11	51,096
2023-06-14	$3.03	$3.07	$2.99	$3.07	$3.07	49,272
2023-06-13	$3.07	$3.17	$3.07	$3.11	$3.11	11,755
2023-06-12	$3.10	$3.24	$3.09	$3.11	$3.11	28,016
2023-06-09	$3.34	$3.34	$3.13	$3.17	$3.17	14,003
2023-06-08	$3.26	$3.32	$3.24	$3.30	$3.30	6,081
2023-06-07	$3.32	$3.40	$3.30	$3.33	$3.33	24,511
2023-06-06	$3.18	$3.39	$3.18	$3.39	$3.39	29,871
2023-06-05	$3.02	$3.31	$3.01	$3.27	$3.27	50,760
2023-06-02	$2.84	$3.12	$2.83	$3.09	$3.09	28,620
2023-06-01	$2.80	$2.90	$2.78	$2.84	$2.84	21,547
2023-05-31	$2.85	$2.87	$2.76	$2.82	$2.82	60,491
2023-05-30	$2.69	$2.87	$2.69	$2.80	$2.80	12,908
2023-05-26	$2.73	$2.83	$2.69	$2.75	$2.75	49,913
2023-05-25	$2.90	$2.90	$2.77	$2.80	$2.80	43,211
2023-05-24	$2.84	$3.02	$2.68	$2.96	$2.96	48,537
2023-05-23	$2.75	$2.90	$2.75	$2.80	$2.80	49,740
2023-05-22	$2.90	$2.92	$2.83	$2.90	$2.90	38,974
2023-05-19	$2.93	$3.08	$2.84	$2.94	$2.94	39,432
2023-05-18	$2.98	$2.98	$2.81	$2.89	$2.89	9,925
2023-05-17	$2.69	$2.84	$2.67	$2.82	$2.82	17,076
2023-05-16	$2.84	$2.88	$2.66	$2.66	$2.66	58,709
2023-05-15	$3.01	$3.05	$2.86	$2.94	$2.94	36,612
2023-05-12	$2.85	$3.00	$2.85	$2.91	$2.91	38,552
2023-05-11	$2.94	$3.03	$2.88	$2.95	$2.95	10,965
2023-05-10	$2.96	$3.09	$2.87	$2.93	$2.93	9,863
2023-05-09	$2.89	$2.89	$2.85	$2.87	$2.87	3,691
2023-05-08	$2.75	$2.86	$2.71	$2.82	$2.82	51,658
2023-05-05	$2.83	$2.89	$2.74	$2.82	$2.82	23,832
2023-05-04	$2.96	$3.09	$2.87	$2.87	$2.87	6,841
2023-05-03	$3.00	$3.11	$2.97	$3.02	$3.02	10,424
2023-05-02	$3.05	$3.05	$2.91	$2.91	$2.91	37,832
2023-05-01	$2.93	$3.10	$2.93	$3.00	$3.00	5,384
2023-04-28	$2.97	$3.18	$2.94	$3.00	$3.00	16,173
2023-04-27	$2.92	$3.01	$2.92	$2.99	$2.99	8,818
2023-04-26	$3.09	$3.09	$2.92	$2.93	$2.93	6,294
2023-04-25	$3.47	$3.47	$3.06	$3.09	$3.09	35,141
2023-04-24	$3.25	$3.27	$3.09	$3.22	$3.22	20,011
2023-04-21	$3.52	$3.57	$3.25	$3.28	$3.28	30,358
2023-04-20	$3.43	$3.55	$3.36	$3.55	$3.55	78,029
2023-04-19	$3.22	$3.41	$3.22	$3.40	$3.40	41,446
2023-04-18	$3.25	$3.34	$3.22	$3.31	$3.31	30,863
2023-04-17	$3.03	$3.23	$3.03	$3.23	$3.23	30,674
2023-04-14	$3.01	$3.14	$3.01	$3.09	$3.09	26,504
2023-04-13	$3.08	$3.18	$3.08	$3.08	$3.08	7,095
2023-04-12	$3.01	$3.17	$3.01	$3.10	$3.10	13,433
2023-04-11	$3.00	$3.15	$2.94	$3.03	$3.03	44,503
2023-04-10	$2.93	$3.00	$2.93	$2.98	$2.98	15,630
2023-04-06	$2.96	$3.00	$2.94	$2.97	$2.97	49,872
2023-04-05	$3.23	$3.23	$3.01	$3.04	$3.04	128,637
2023-04-04	$3.33	$3.33	$3.17	$3.24	$3.24	44,936
2023-04-03	$3.42	$3.52	$3.34	$3.37	$3.37	29,436
2023-03-31	$3.53	$3.63	$3.43	$3.52	$3.52	24,103
2023-03-30	$3.44	$3.48	$3.40	$3.48	$3.48	26,974
2023-03-29	$3.33	$3.59	$3.33	$3.55	$3.55	45,240
2023-03-28	$3.84	$3.84	$3.34	$3.34	$3.34	243,550
2023-03-27	$3.52	$3.92	$3.42	$3.85	$3.85	140,455
2023-03-24	$3.65	$3.69	$3.57	$3.61	$3.61	107,068
2023-03-23	$3.25	$3.60	$2.97	$3.45	$3.45	401,633
2023-03-22	$2.65	$2.78	$2.65	$2.67	$2.67	38,720
2023-03-21	$2.75	$2.76	$2.60	$2.65	$2.65	120,514
2023-03-20	$2.90	$2.93	$2.67	$2.75	$2.75	81,835
2023-03-17	$2.93	$2.96	$2.79	$2.92	$2.92	52,004
2023-03-16	$2.67	$3.02	$2.65	$3.02	$3.02	40,343
2023-03-15	$2.65	$2.78	$2.64	$2.68	$2.68	23,288
2023-03-14	$2.87	$2.96	$2.70	$2.70	$2.70	66,319
2023-03-13	$3.05	$3.19	$2.89	$2.96	$2.96	58,716
2023-03-10	$3.14	$3.21	$3.05	$3.16	$3.16	45,840
2023-03-09	$3.30	$3.32	$3.13	$3.23	$3.23	38,681
2023-03-08	$3.18	$3.37	$3.18	$3.35	$3.35	28,337
2023-03-07	$3.37	$3.37	$3.25	$3.27	$3.27	18,404
2023-03-06	$3.36	$3.46	$3.25	$3.38	$3.38	92,971
2023-03-03	$3.42	$3.42	$3.21	$3.33	$3.33	56,248
2023-03-02	$3.27	$3.39	$3.24	$3.28	$3.28	88,149
2023-03-01	$3.32	$3.45	$3.25	$3.35	$3.35	57,094
2023-02-28	$3.52	$3.57	$3.31	$3.33	$3.33	56,504
2023-02-27	$3.44	$3.71	$3.32	$3.49	$3.49	58,047
2023-02-24	$3.33	$3.42	$3.27	$3.34	$3.34	30,964
2023-02-23	$3.35	$3.42	$3.20	$3.32	$3.32	75,763
2023-02-22	$3.45	$3.55	$3.30	$3.31	$3.31	45,246
2023-02-21	$3.60	$3.69	$3.45	$3.48	$3.48	51,243
2023-02-17	$3.84	$3.84	$3.59	$3.61	$3.61	103,651
2023-02-16	$4.00	$4.01	$3.73	$3.73	$3.73	31,629
2023-02-15	$3.98	$4.12	$3.92	$4.02	$4.02	59,976
2023-02-14	$3.65	$3.93	$3.62	$3.90	$3.90	47,233
2023-02-13	$3.96	$4.01	$3.68	$3.68	$3.68	68,570
2023-02-10	$3.95	$4.01	$3.93	$3.98	$3.98	18,742
2023-02-09	$4.07	$4.08	$3.92	$3.96	$3.96	50,115
2023-02-08	$4.33	$4.33	$4.05	$4.07	$4.07	54,955
2023-02-07	$4.45	$4.45	$4.31	$4.33	$4.33	28,887
2023-02-06	$4.56	$4.57	$4.33	$4.40	$4.40	50,584
2023-02-03	$4.78	$4.83	$4.58	$4.58	$4.58	19,013
2023-02-02	$4.50	$4.89	$4.50	$4.84	$4.84	70,074
2023-02-01	$4.52	$4.60	$4.49	$4.49	$4.49	39,746
2023-01-31	$4.51	$4.64	$4.51	$4.52	$4.52	87,029
2023-01-30	$4.92	$5.10	$4.51	$4.51	$4.51	112,315
2023-01-27	$4.92	$5.15	$4.92	$5.10	$5.10	36,753
2023-01-26	$5.16	$5.16	$4.91	$4.96	$4.96	73,401
2023-01-25	$5.00	$5.23	$5.00	$5.19	$5.19	15,074
2023-01-24	$5.18	$5.24	$5.07	$5.11	$5.11	37,875
2023-01-23	$5.06	$5.25	$5.06	$5.17	$5.17	13,271
2023-01-20	$5.06	$5.20	$4.95	$5.02	$5.02	42,669
2023-01-19	$5.04	$5.20	$5.04	$5.11	$5.11	40,089
2023-01-18	$5.20	$5.23	$5.12	$5.12	$5.12	43,398
2023-01-17	$5.06	$5.27	$5.06	$5.12	$5.12	35,473
2023-01-13	$5.23	$5.25	$5.11	$5.11	$5.11	121,934
2023-01-12	$5.22	$5.33	$5.22	$5.24	$5.24	16,921
2023-01-11	$5.61	$5.63	$5.25	$5.25	$5.25	27,782
2023-01-10	$5.73	$5.75	$5.61	$5.61	$5.61	22,180
2023-01-09	$5.56	$5.65	$5.48	$5.65	$5.65	17,350
2023-01-06	$5.60	$5.74	$5.46	$5.53	$5.53	39,776
2023-01-05	$5.41	$5.69	$5.32	$5.63	$5.63	37,774
2023-01-04	$5.28	$5.47	$5.28	$5.39	$5.39	33,974
2023-01-03	$5.16	$5.36	$5.13	$5.32	$5.32	14,579
2022-12-30	$5.12	$5.21	$5.05	$5.21	$5.21	52,610
2022-12-29	$5.32	$5.48	$5.15	$5.15	$5.15	43,884
2022-12-28	$5.71	$5.73	$5.37	$5.37	$5.37	57,887
2022-12-27	$5.88	$5.88	$5.26	$5.67	$5.67	354,119
2022-12-23	$5.08	$6.13	$5.08	$5.87	$5.87	252,869
2022-12-22	$5.07	$5.14	$5.02	$5.14	$5.14	26,265
2022-12-21	$4.95	$5.10	$4.90	$5.02	$5.02	51,603
2022-12-20	$4.81	$4.98	$4.76	$4.94	$4.94	59,214
2022-12-19	$4.85	$4.89	$4.80	$4.85	$4.85	33,562
2022-12-16	$4.76	$4.90	$4.71	$4.84	$4.84	72,749
2022-12-15	$4.80	$4.90	$4.76	$4.76	$4.76	71,563
2022-12-14	$4.81	$4.91	$4.76	$4.84	$4.84	28,746
2022-12-13	$4.89	$4.98	$4.81	$4.88	$4.88	39,285
2022-12-12	$4.87	$4.91	$4.81	$4.86	$4.86	42,654
2022-12-09	$5.02	$5.07	$4.86	$4.92	$4.92	23,933
2022-12-08	$5.00	$5.08	$4.85	$4.97	$4.97	42,031
2022-12-07	$4.80	$5.10	$4.79	$5.00	$5.00	56,637
2022-12-06	$4.82	$4.90	$4.80	$4.81	$4.81	53,254
2022-12-05	$4.90	$4.95	$4.87	$4.88	$4.88	31,365
2022-12-02	$5.01	$5.10	$4.91	$4.95	$4.95	54,014
2022-12-01	$5.21	$5.28	$5.01	$5.01	$5.01	82,899
2022-11-30	$5.59	$5.59	$5.17	$5.32	$5.32	124,696
2022-11-29	$5.36	$5.54	$5.36	$5.45	$5.45	102,363
2022-11-28	$5.31	$5.41	$5.27	$5.40	$5.40	51,171
2022-11-25	$5.31	$5.45	$5.25	$5.33	$5.33	19,235
2022-11-23	$5.46	$5.53	$5.32	$5.35	$5.35	100,235
2022-11-22	$5.65	$5.74	$5.45	$5.45	$5.45	88,873
2022-11-21	$5.75	$5.99	$5.56	$5.63	$5.63	213,027
2022-11-18	$6.06	$6.14	$5.70	$5.75	$5.75	199,730
2022-11-17	$6.30	$6.45	$6.13	$6.20	$6.20	158,445
2022-11-16	$6.82	$6.86	$6.29	$6.34	$6.34	301,408
2022-11-15	$6.71	$7.44	$6.66	$6.93	$6.93	417,120
2022-11-14	$8.15	$8.30	$8.09	$8.19	$8.19	57,590
2022-11-11	$8.16	$8.45	$8.09	$8.15	$8.15	56,134
2022-11-10	$8.58	$8.58	$7.97	$8.08	$8.08	86,137
2022-11-09	$8.24	$8.36	$7.84	$7.97	$7.97	63,790
2022-11-08	$8.48	$8.57	$8.24	$8.31	$8.31	80,174
2022-11-07	$8.10	$8.36	$7.88	$8.23	$8.23	88,507
2022-11-04	$8.04	$8.04	$7.75	$8.00	$8.00	62,929
2022-11-03	$7.61	$7.91	$7.55	$7.75	$7.75	51,564
2022-11-02	$7.51	$7.77	$7.48	$7.55	$7.55	63,887
2022-11-01	$7.78	$7.78	$7.36	$7.53	$7.53	35,957
2022-10-31	$7.74	$7.76	$7.37	$7.59	$7.59	61,033
2022-10-28	$7.43	$7.69	$7.21	$7.63	$7.63	57,638
2022-10-27	$7.26	$7.43	$7.22	$7.43	$7.43	34,017
2022-10-26	$7.30	$7.48	$7.28	$7.28	$7.28	41,124
2022-10-25	$7.18	$7.45	$7.15	$7.30	$7.30	60,290
2022-10-24	$7.53	$7.53	$7.11	$7.19	$7.19	48,101
2022-10-21	$6.95	$7.29	$6.94	$7.23	$7.23	41,183
2022-10-20	$7.28	$7.38	$7.00	$7.01	$7.01	48,632
2022-10-19	$6.95	$7.25	$6.92	$7.25	$7.25	50,328
2022-10-18	$7.47	$7.59	$6.88	$7.07	$7.07	173,271
2022-10-17	$7.68	$7.80	$7.20	$7.58	$7.58	84,119
2022-10-14	$7.50	$7.60	$7.17	$7.27	$7.27	51,423
2022-10-13	$7.01	$7.88	$6.98	$7.47	$7.47	96,614
2022-10-12	$7.50	$7.53	$7.09	$7.18	$7.18	80,341
2022-10-11	$8.58	$8.58	$7.49	$7.54	$7.54	131,124
2022-10-10	$7.83	$8.24	$7.80	$8.11	$8.11	108,899
2022-10-07	$7.47	$7.99	$7.38	$7.74	$7.74	133,287
2022-10-06	$7.00	$7.39	$7.00	$7.29	$7.29	145,207
2022-10-05	$6.78	$6.92	$6.78	$6.79	$6.79	15,559
2022-10-04	$6.83	$6.90	$6.67	$6.75	$6.75	61,527
2022-10-03	$6.85	$6.85	$6.37	$6.65	$6.65	75,606
2022-09-30	$6.59	$6.80	$6.44	$6.69	$6.69	45,943
2022-09-29	$6.84	$6.88	$6.35	$6.42	$6.42	75,461
2022-09-28	$6.60	$6.91	$6.51	$6.85	$6.85	67,191
2022-09-27	$6.36	$6.68	$6.36	$6.61	$6.61	60,031
2022-09-26	$6.28	$6.46	$6.28	$6.40	$6.40	68,390
2022-09-23	$6.18	$6.40	$6.15	$6.40	$6.40	60,423
2022-09-22	$6.28	$6.28	$6.19	$6.26	$6.26	23,911
2022-09-21	$6.26	$6.34	$6.17	$6.30	$6.30	15,506
2022-09-20	$6.24	$6.39	$6.12	$6.32	$6.32	21,157
2022-09-19	$6.41	$6.42	$6.25	$6.25	$6.25	56,384
2022-09-16	$6.15	$6.49	$6.15	$6.49	$6.49	61,017
2022-09-15	$6.06	$6.20	$6.04	$6.18	$6.18	58,315
2022-09-14	$6.23	$6.23	$6.05	$6.08	$6.08	46,592
2022-09-13	$6.55	$6.55	$6.07	$6.11	$6.11	39,609
2022-09-12	$6.65	$6.65	$6.28	$6.29	$6.29	45,162
2022-09-09	$6.47	$6.53	$6.36	$6.37	$6.37	27,374
2022-09-08	$6.27	$6.33	$6.24	$6.29	$6.29	9,522
2022-09-07	$6.06	$6.33	$6.06	$6.29	$6.29	33,790
2022-09-06	$6.15	$6.19	$6.10	$6.15	$6.15	23,204
2022-09-02	$6.40	$6.40	$6.18	$6.21	$6.21	14,584
2022-09-01	$6.38	$6.38	$6.14	$6.26	$6.26	30,872
2022-08-31	$6.48	$6.48	$6.30	$6.32	$6.32	24,279
2022-08-30	$6.33	$6.33	$6.26	$6.32	$6.32	17,318
2022-08-29	$6.23	$6.58	$6.23	$6.38	$6.38	36,546
2022-08-26	$6.48	$6.48	$6.19	$6.23	$6.23	69,940
2022-08-25	$6.50	$6.53	$6.15	$6.37	$6.37	102,200
2022-08-24	$6.84	$6.84	$6.48	$6.50	$6.50	30,947
2022-08-23	$6.46	$7.00	$6.42	$6.75	$6.75	115,278
2022-08-22	$6.73	$6.77	$6.40	$6.42	$6.42	20,263
2022-08-19	$6.66	$6.67	$6.35	$6.50	$6.50	48,345
2022-08-18	$6.53	$6.76	$6.45	$6.61	$6.61	38,283
2022-08-17	$6.05	$6.50	$6.05	$6.45	$6.45	31,725
2022-08-16	$6.38	$6.65	$6.05	$6.05	$6.05	279,859
2022-08-15	$6.18	$6.78	$6.18	$6.30	$6.30	140,865
2022-08-12	$6.65	$6.78	$6.24	$6.30	$6.30	80,973
2022-08-11	$6.25	$6.60	$6.25	$6.40	$6.40	105,013
2022-08-10	$6.07	$6.70	$6.07	$6.21	$6.21	49,808
2022-08-09	$5.99	$6.11	$5.90	$6.05	$6.05	104,420
2022-08-08	$5.66	$5.99	$5.66	$5.90	$5.90	42,394
2022-08-05	$5.84	$5.84	$5.54	$5.69	$5.69	94,128
2022-08-04	$5.75	$5.85	$5.57	$5.57	$5.57	107,850
2022-08-03	$5.60	$5.91	$5.60	$5.70	$5.70	103,853
2022-08-02	$5.85	$6.39	$5.50	$5.70	$5.70	91,552
2022-08-01	$6.01	$6.04	$5.85	$5.85	$5.85	21,119
2022-07-29	$5.98	$6.08	$5.89	$6.00	$6.00	26,782
2022-07-28	$5.76	$6.02	$5.76	$5.92	$5.92	31,601
2022-07-27	$5.90	$6.07	$5.81	$5.86	$5.86	34,307
2022-07-26	$5.85	$6.04	$5.85	$5.97	$5.97	15,266
2022-07-25	$5.85	$6.12	$5.85	$5.86	$5.86	50,845
2022-07-22	$5.90	$6.04	$5.90	$6.00	$6.00	9,847
2022-07-21	$6.00	$6.13	$5.87	$5.92	$5.92	18,597
2022-07-20	$6.27	$6.27	$6.00	$6.01	$6.01	15,786
2022-07-19	$6.00	$6.20	$5.92	$5.92	$5.92	46,042
2022-07-18	$5.91	$6.00	$5.90	$6.00	$6.00	32,295
2022-07-15	$5.99	$6.01	$5.89	$5.94	$5.94	11,029
2022-07-14	$5.85	$5.87	$5.80	$5.85	$5.85	7,320
2022-07-13	$5.94	$6.03	$5.90	$5.93	$5.93	4,452
2022-07-12	$5.70	$5.90	$5.70	$5.82	$5.82	13,741
2022-07-11	$6.00	$6.00	$5.76	$5.80	$5.80	6,653
2022-07-08	$5.85	$5.99	$5.85	$5.87	$5.87	12,502
2022-07-07	$5.63	$6.00	$5.63	$5.97	$5.97	34,349
2022-07-06	$5.45	$5.85	$5.40	$5.77	$5.77	113,459
2022-07-05	$5.78	$5.98	$5.52	$5.55	$5.55	65,585
2022-07-01	$5.87	$5.91	$5.87	$5.89	$5.89	24,763
2022-06-30	$5.80	$6.00	$5.77	$5.89	$5.89	15,628
2022-06-29	$5.80	$5.97	$5.75	$5.75	$5.75	40,215
2022-06-28	$5.95	$5.99	$5.75	$5.80	$5.80	71,122
2022-06-27	$6.07	$6.18	$5.86	$5.86	$5.86	27,365
2022-06-24	$6.22	$6.27	$6.11	$6.11	$6.11	30,679
2022-06-23	$6.29	$6.30	$6.09	$6.09	$6.09	11,803
2022-06-22	$6.00	$6.20	$6.00	$6.18	$6.18	20,322
2022-06-21	$5.76	$6.29	$5.76	$6.29	$6.29	30,777
2022-06-17	$5.99	$6.27	$5.93	$5.93	$5.93	44,306
2022-06-16	$5.73	$6.16	$5.73	$6.16	$6.16	48,734
2022-06-15	$6.32	$6.32	$6.11	$6.11	$6.11	18,220
2022-06-14	$6.01	$6.41	$6.00	$6.10	$6.10	18,843
2022-06-13	$6.29	$6.40	$5.98	$6.10	$6.10	64,445
2022-06-10	$6.00	$6.35	$6.00	$6.35	$6.35	35,468
2022-06-09	$6.94	$6.94	$6.01	$6.01	$6.01	46,359
2022-06-08	$5.92	$6.60	$5.92	$6.60	$6.60	36,804
2022-06-07	$6.44	$6.44	$5.96	$6.13	$6.13	44,790
2022-06-06	$6.60	$6.62	$6.28	$6.32	$6.32	28,759
2022-06-03	$6.59	$6.70	$6.47	$6.62	$6.62	10,207
2022-06-02	$6.72	$6.79	$6.56	$6.59	$6.59	17,517
2022-06-01	$6.57	$6.78	$6.57	$6.65	$6.65	25,814
2022-05-31	$6.75	$6.80	$6.59	$6.59	$6.59	12,098
2022-05-27	$6.64	$6.67	$6.50	$6.59	$6.59	26,260
2022-05-26	$6.23	$6.67	$6.23	$6.45	$6.45	28,712
2022-05-25	$6.01	$6.56	$6.01	$6.30	$6.30	57,593
2022-05-24	$6.00	$6.32	$6.00	$6.13	$6.13	158,767
2022-05-23	$7.24	$7.24	$6.32	$6.58	$6.58	104,018
2022-05-20	$7.06	$7.06	$6.65	$6.73	$6.73	50,340
2022-05-19	$7.01	$7.22	$6.95	$7.09	$7.09	27,403
2022-05-18	$7.02	$7.17	$6.86	$7.01	$7.01	27,208
2022-05-17	$8.00	$8.00	$6.96	$7.02	$7.02	94,974
2022-05-16	$6.77	$7.63	$6.68	$7.51	$7.51	77,915
2022-05-13	$6.12	$7.48	$6.12	$6.90	$6.90	117,156
2022-05-12	$6.26	$6.70	$6.11	$6.63	$6.63	146,038
2022-05-11	$6.45	$6.96	$6.27	$6.38	$6.38	122,982
2022-05-10	$6.76	$6.92	$6.55	$6.60	$6.60	27,140
2022-05-09	$6.50	$6.92	$6.50	$6.78	$6.78	37,343
2022-05-06	$6.96	$7.11	$6.85	$6.85	$6.85	36,825
2022-05-05	$7.25	$7.30	$6.93	$7.10	$7.10	63,210
2022-05-04	$7.22	$7.43	$7.01	$7.30	$7.30	26,536
2022-05-03	$7.60	$7.65	$7.26	$7.31	$7.31	52,727
2022-05-02	$7.49	$7.87	$7.24	$7.70	$7.70	96,477
2022-04-29	$7.44	$7.60	$7.33	$7.60	$7.60	30,495
2022-04-28	$7.80	$7.81	$7.46	$7.46	$7.46	40,099
2022-04-27	$7.51	$7.87	$7.48	$7.54	$7.54	40,990
2022-04-26	$7.79	$8.08	$7.78	$7.78	$7.78	35,943
2022-04-25	$7.93	$8.13	$7.81	$7.91	$7.91	36,348
2022-04-22	$8.18	$8.25	$8.10	$8.10	$8.10	10,306
2022-04-21	$8.17	$8.40	$7.96	$8.31	$8.31	61,785
2022-04-20	$8.95	$8.95	$8.09	$8.15	$8.15	25,977
2022-04-19	$7.90	$8.38	$7.90	$8.06	$8.06	21,525
2022-04-18	$7.75	$8.10	$7.56	$7.97	$7.97	58,329
2022-04-14	$8.04	$8.18	$7.86	$7.91	$7.91	29,033
2022-04-13	$7.96	$8.10	$7.94	$7.95	$7.95	40,863
2022-04-12	$8.02	$8.37	$7.77	$7.91	$7.91	34,636
2022-04-11	$8.29	$8.40	$8.00	$8.00	$8.00	45,116
2022-04-08	$8.15	$8.38	$8.15	$8.22	$8.22	18,869
2022-04-07	$8.28	$8.35	$8.00	$8.12	$8.12	53,923
2022-04-06	$8.63	$8.66	$8.00	$8.16	$8.16	108,919
2022-04-05	$8.56	$8.60	$8.31	$8.40	$8.40	35,663
2022-04-04	$8.46	$8.70	$8.46	$8.64	$8.64	58,254
2022-04-01	$9.51	$10.13	$8.51	$8.61	$8.61	260,489
2022-03-31	$8.33	$9.25	$8.30	$8.55	$8.55	198,316
2022-03-30	$8.60	$8.71	$8.20	$8.28	$8.28	123,975
2022-03-29	$8.72	$8.89	$8.51	$8.68	$8.68	60,793
2022-03-28	$8.50	$8.75	$8.48	$8.72	$8.72	39,136
2022-03-25	$8.75	$8.96	$8.51	$8.69	$8.69	27,505
2022-03-24	$8.59	$8.87	$8.52	$8.71	$8.71	20,192
2022-03-23	$8.90	$8.90	$8.59	$8.59	$8.59	32,682
2022-03-22	$8.63	$8.99	$8.56	$8.90	$8.90	41,112
2022-03-21	$8.85	$9.10	$8.48	$8.63	$8.63	48,949
2022-03-18	$9.09	$9.34	$8.72	$8.73	$8.73	63,257
2022-03-17	$8.90	$9.24	$8.90	$9.15	$9.15	28,621
2022-03-16	$8.72	$9.24	$8.71	$8.95	$8.95	19,931
2022-03-15	$8.92	$9.10	$8.73	$8.73	$8.73	45,926
2022-03-14	$9.12	$9.19	$8.92	$8.92	$8.92	32,572
2022-03-11	$9.32	$9.42	$9.13	$9.15	$9.15	12,044
2022-03-10	$9.48	$9.48	$9.19	$9.28	$9.28	20,576
2022-03-09	$9.50	$9.56	$9.24	$9.37	$9.37	40,829
2022-03-08	$9.00	$9.50	$9.00	$9.38	$9.38	41,223
2022-03-07	$9.12	$9.49	$9.00	$9.00	$9.00	60,020
2022-03-04	$9.27	$9.58	$9.07	$9.27	$9.27	56,519
2022-03-03	$9.50	$9.56	$9.21	$9.36	$9.36	51,251
2022-03-02	$9.85	$9.98	$9.50	$9.50	$9.50	52,427
2022-03-01	$9.56	$9.85	$9.54	$9.69	$9.69	47,949
2022-02-28	$9.61	$9.85	$9.53	$9.54	$9.54	77,431
2022-02-25	$9.26	$9.60	$9.26	$9.53	$9.53	59,429
2022-02-24	$9.18	$9.43	$9.11	$9.41	$9.41	67,784
2022-02-23	$9.85	$9.85	$9.36	$9.52	$9.52	37,857
2022-02-22	$9.85	$9.89	$9.51	$9.62	$9.62	71,714
2022-02-18	$9.44	$9.78	$9.31	$9.45	$9.45	65,764
2022-02-17	$9.36	$9.97	$9.36	$9.55	$9.55	76,406
2022-02-16	$9.25	$9.54	$9.05	$9.44	$9.44	80,819
2022-02-15	$9.10	$9.48	$9.00	$9.18	$9.18	66,720
2022-02-14	$9.33	$9.43	$9.04	$9.04	$9.04	55,991
2022-02-11	$9.53	$9.65	$9.13	$9.22	$9.22	50,587
2022-02-10	$9.79	$9.87	$9.42	$9.56	$9.56	44,056
2022-02-09	$9.53	$9.95	$9.52	$9.88	$9.88	143,189
2022-02-08	$9.50	$9.71	$9.16	$9.63	$9.63	64,317
2022-02-07	$9.60	$9.72	$9.38	$9.50	$9.50	140,820
2022-02-04	$9.13	$9.55	$9.13	$9.51	$9.51	60,439
2022-02-03	$9.02	$9.20	$9.00	$9.14	$9.14	65,321
2022-02-02	$9.26	$9.40	$9.02	$9.08	$9.08	89,728
2022-02-01	$9.63	$9.63	$9.03	$9.21	$9.21	121,086
2022-01-31	$9.13	$9.44	$9.00	$9.44	$9.44	112,764
2022-01-28	$9.10	$9.19	$8.76	$9.00	$9.00	87,667
2022-01-27	$9.15	$9.54	$9.00	$9.13	$9.13	121,698
2022-01-26	$9.20	$9.48	$9.09	$9.10	$9.10	146,985
2022-01-25	$9.26	$9.33	$8.84	$9.06	$9.06	66,777
2022-01-24	$9.12	$9.56	$8.76	$9.47	$9.47	132,831
2022-01-21	$9.94	$9.94	$9.21	$9.44	$9.44	129,370
2022-01-20	$10.12	$10.48	$10.00	$10.15	$10.15	99,576
2022-01-19	$9.96	$10.65	$9.63	$10.03	$10.03	173,367
2022-01-18	$9.83	$10.00	$9.66	$9.99	$9.99	97,689
2022-01-14	$9.78	$9.80	$9.52	$9.76	$9.76	71,282
2022-01-13	$9.86	$9.87	$9.63	$9.81	$9.81	52,998
2022-01-12	$9.83	$10.03	$9.65	$9.79	$9.79	100,535
2022-01-11	$9.37	$9.86	$9.30	$9.65	$9.65	64,097
2022-01-10	$9.08	$9.50	$8.95	$9.39	$9.39	113,238
2022-01-07	$9.20	$9.42	$9.12	$9.24	$9.24	83,240
2022-01-06	$9.12	$9.43	$9.02	$9.25	$9.25	83,761
2022-01-05	$9.31	$9.49	$8.97	$9.02	$9.02	161,260
2022-01-04	$9.36	$9.74	$9.35	$9.42	$9.42	51,362
2022-01-03	$9.11	$9.55	$9.07	$9.42	$9.42	55,485
2021-12-31	$9.21	$9.45	$9.21	$9.21	$9.21	68,567
2021-12-30	$9.15	$9.51	$9.15	$9.30	$9.30	65,774
2021-12-29	$9.56	$9.56	$9.21	$9.29	$9.29	104,390
2021-12-28	$9.37	$9.63	$9.29	$9.42	$9.42	123,231
2021-12-27	$9.50	$9.58	$9.15	$9.35	$9.35	141,546
2021-12-23	$9.47	$9.58	$9.27	$9.38	$9.38	128,169
2021-12-22	$9.62	$9.78	$9.22	$9.46	$9.46	93,155
2021-12-21	$9.17	$9.86	$9.00	$9.63	$9.63	140,490
2021-12-20	$9.03	$9.30	$8.91	$9.10	$9.10	148,723
2021-12-17	$10.00	$10.00	$9.00	$9.11	$9.11	373,543
2021-12-16	$9.66	$10.47	$9.41	$9.96	$9.96	568,795
2021-12-15	$9.93	$10.14	$9.62	$9.67	$9.67	194,881
2021-12-14	$9.71	$10.18	$9.71	$10.02	$10.02	99,493
2021-12-13	$9.95	$10.11	$9.50	$9.82	$9.82	305,752
2021-12-10	$10.56	$10.61	$9.62	$10.16	$10.16	252,205
2021-12-09	$10.76	$10.89	$10.45	$10.61	$10.61	196,116
2021-12-08	$11.37	$11.55	$10.54	$10.67	$10.67	280,002
2021-12-07	$11.00	$11.61	$10.79	$11.28	$11.28	153,876
2021-12-06	$11.07	$11.26	$10.21	$10.92	$10.92	313,889
2021-12-03	$11.78	$11.89	$10.88	$11.23	$11.23	280,899
2021-12-02	$12.18	$12.55	$11.35	$11.80	$11.80	416,054
2021-12-01	$12.16	$12.98	$12.05	$12.44	$12.44	561,525
2021-11-30	$12.85	$13.24	$11.51	$12.05	$12.05	560,776
2021-11-29	$14.00	$14.00	$12.57	$13.04	$13.04	581,208
2021-11-26	$13.26	$14.61	$13.04	$13.51	$13.51	362,721
2021-11-24	$13.01	$13.74	$12.30	$13.58	$13.58	573,121
2021-11-23	$13.18	$14.17	$12.11	$13.82	$13.82	1,161,080
2021-11-22	$12.62	$13.04	$11.15	$12.03	$12.03	683,777
2021-11-19	$14.00	$14.13	$12.15	$12.71	$12.71	855,687
2021-11-18	$14.00	$15.10	$13.27	$14.12	$14.12	2,452,045
2021-11-17	$12.35	$14.68	$12.35	$12.91	$12.91	2,272,933
2021-11-16	$12.23	$12.76	$11.45	$12.29	$12.29	421,829
2021-11-15	$12.25	$13.93	$11.53	$12.23	$12.23	1,401,882
2021-11-12	$10.46	$11.25	$10.27	$10.96	$10.96	370,872
2021-11-11	$9.45	$10.91	$9.26	$10.43	$10.43	258,676
2021-11-10	$9.37	$9.58	$9.28	$9.38	$9.38	39,126
2021-11-09	$9.49	$9.76	$9.30	$9.45	$9.45	34,927
2021-11-08	$9.72	$9.72	$9.41	$9.45	$9.45	44,114
2021-11-05	$10.05	$10.17	$9.70	$9.77	$9.77	51,664
2021-11-04	$10.06	$10.14	$9.86	$10.05	$10.05	57,608
2021-11-03	$9.50	$10.32	$9.43	$10.06	$10.06	83,673
2021-11-02	$9.31	$9.53	$9.29	$9.51	$9.51	18,312
2021-11-01	$8.85	$9.54	$8.82	$9.48	$9.48	78,918
2021-10-29	$8.80	$9.06	$8.66	$8.94	$8.94	40,698
2021-10-28	$8.65	$9.00	$8.57	$8.85	$8.85	25,263
2021-10-27	$8.43	$8.81	$8.43	$8.67	$8.67	69,426
2021-10-26	$8.20	$8.53	$8.15	$8.45	$8.45	55,761
2021-10-25	$8.25	$8.33	$8.10	$8.21	$8.21	116,098
2021-10-22	$8.19	$8.25	$7.94	$8.01	$8.01	48,487
2021-10-21	$8.28	$8.35	$8.14	$8.25	$8.25	59,565
2021-10-20	$8.22	$8.37	$8.22	$8.28	$8.28	32,416
2021-10-19	$8.25	$8.30	$8.16	$8.17	$8.17	49,271
2021-10-18	$8.21	$8.35	$8.18	$8.27	$8.27	24,338
2021-10-15	$8.28	$8.37	$8.18	$8.24	$8.24	54,105
2021-10-14	$8.21	$8.34	$8.05	$8.19	$8.19	92,870
2021-10-13	$8.25	$8.40	$8.13	$8.19	$8.19	110,847
2021-10-12	$8.36	$8.50	$8.00	$8.00	$8.00	65,921
2021-10-11	$8.50	$8.67	$8.32	$8.34	$8.34	52,853
2021-10-08	$8.63	$8.77	$8.45	$8.51	$8.51	28,464
2021-10-07	$8.35	$8.62	$8.26	$8.49	$8.49	51,422
2021-10-06	$8.24	$8.40	$8.15	$8.35	$8.35	45,831
2021-10-05	$8.35	$8.40	$8.11	$8.23	$8.23	27,293
2021-10-04	$8.39	$8.50	$7.68	$8.42	$8.42	150,665
2021-10-01	$8.91	$8.94	$8.25	$8.35	$8.35	281,865
2021-09-30	$8.91	$8.96	$8.71	$8.90	$8.90	34,453
2021-09-29	$8.92	$8.98	$8.75	$8.90	$8.90	22,062
2021-09-28	$8.81	$9.24	$8.81	$8.89	$8.89	44,309
2021-09-27	$8.82	$9.02	$8.80	$8.93	$8.93	70,289
2021-09-24	$9.23	$9.40	$8.88	$8.91	$8.91	33,439
2021-09-23	$8.72	$9.45	$8.72	$9.24	$9.24	94,921
2021-09-22	$8.85	$8.94	$8.73	$8.79	$8.79	44,638
2021-09-21	$9.08	$9.08	$8.80	$8.84	$8.84	56,463
2021-09-20	$9.07	$9.46	$8.95	$9.08	$9.08	83,707
2021-09-17	$9.23	$9.51	$9.00	$9.12	$9.12	234,319
2021-09-16	$9.10	$9.60	$8.93	$9.42	$9.42	49,614
2021-09-15	$9.10	$9.42	$8.73	$9.14	$9.14	148,979
2021-09-14	$9.70	$9.70	$9.11	$9.15	$9.15	32,461
2021-09-13	$9.16	$9.81	$9.12	$9.26	$9.26	68,110
2021-09-10	$9.38	$9.40	$8.98	$9.00	$9.00	85,710
2021-09-09	$9.43	$9.43	$8.89	$9.34	$9.34	185,801
2021-09-08	$9.49	$9.56	$9.00	$9.31	$9.31	101,741
2021-09-07	$9.88	$9.88	$9.39	$9.44	$9.44	131,107
2021-09-03	$9.82	$9.95	$9.73	$9.78	$9.78	19,557
2021-09-02	$9.77	$9.91	$9.70	$9.75	$9.75	55,095
2021-09-01	$9.93	$9.95	$9.70	$9.74	$9.74	78,484
2021-08-31	$9.88	$9.92	$9.61	$9.74	$9.74	75,357
2021-08-30	$10.02	$10.25	$9.84	$9.86	$9.86	76,983
2021-08-27	$10.14	$10.45	$9.79	$9.93	$9.93	73,020
2021-08-26	$10.13	$10.38	$9.98	$10.02	$10.02	99,656
2021-08-25	$10.26	$10.36	$9.75	$10.02	$10.02	121,706
2021-08-24	$10.08	$10.24	$9.80	$10.17	$10.17	99,183
2021-08-23	$10.06	$10.25	$9.95	$10.08	$10.08	86,285
2021-08-20	$10.16	$10.39	$9.67	$9.97	$9.97	119,747
2021-08-19	$10.03	$10.81	$9.94	$10.27	$10.27	80,219
2021-08-18	$10.44	$10.60	$10.00	$10.00	$10.00	66,340
2021-08-17	$10.42	$10.77	$10.26	$10.54	$10.54	42,627
2021-08-16	$10.79	$10.80	$10.09	$10.19	$10.19	85,073
2021-08-13	$10.87	$11.43	$10.75	$10.81	$10.81	49,287
2021-08-12	$10.72	$11.15	$10.72	$10.92	$10.92	93,646
2021-08-11	$11.00	$11.39	$10.94	$11.18	$11.18	97,709
2021-08-10	$10.88	$11.29	$10.84	$11.08	$11.08	42,423
2021-08-09	$11.29	$11.30	$10.86	$10.87	$10.87	101,206
2021-08-06	$10.83	$11.34	$10.83	$11.08	$11.08	180,184
2021-08-05	$10.32	$10.99	$9.98	$10.94	$10.94	79,639
2021-08-04	$10.16	$10.44	$10.03	$10.44	$10.44	120,064
2021-08-03	$10.06	$10.36	$9.90	$10.33	$10.33	34,360
2021-08-02	$10.23	$10.32	$10.05	$10.26	$10.26	27,480
2021-07-30	$10.36	$10.47	$10.00	$10.03	$10.03	88,259
2021-07-29	$10.17	$10.63	$10.17	$10.36	$10.36	35,385
2021-07-28	$9.77	$10.33	$9.65	$10.33	$10.33	72,188
2021-07-27	$9.90	$9.94	$9.42	$9.53	$9.53	60,516
2021-07-26	$10.13	$10.42	$9.88	$9.88	$9.88	71,948
2021-07-23	$10.14	$10.50	$10.09	$10.13	$10.13	83,681
2021-07-22	$10.36	$10.59	$10.20	$10.20	$10.20	36,132
2021-07-21	$11.24	$11.24	$10.41	$10.41	$10.41	33,532
2021-07-20	$11.00	$11.16	$10.83	$10.90	$10.90	43,155
2021-07-19	$10.53	$10.99	$10.27	$10.90	$10.90	62,160
2021-07-16	$11.70	$11.70	$10.64	$10.64	$10.64	34,043
2021-07-15	$11.61	$11.77	$11.19	$11.30	$11.30	23,819
2021-07-14	$11.84	$11.91	$11.50	$11.76	$11.76	30,421
2021-07-13	$12.03	$12.09	$11.90	$11.90	$11.90	27,047
2021-07-12	$12.42	$12.42	$12.09	$12.28	$12.28	27,973
2021-07-09	$11.91	$12.23	$11.91	$11.98	$11.98	26,481
2021-07-08	$11.71	$12.25	$11.48	$11.97	$11.97	43,973
2021-07-07	$11.91	$12.02	$11.74	$11.82	$11.82	35,425
2021-07-06	$12.35	$12.35	$11.82	$11.95	$11.95	89,643
2021-07-02	$12.55	$12.64	$12.27	$12.27	$12.27	42,976
2021-07-01	$12.31	$12.73	$12.31	$12.55	$12.55	21,228
2021-06-30	$12.58	$13.22	$12.14	$12.44	$12.44	44,374
2021-06-29	$12.47	$12.80	$12.35	$12.75	$12.75	41,061
2021-06-28	$12.56	$13.03	$12.34	$12.34	$12.34	19,425
2021-06-25	$13.49	$13.49	$12.34	$12.84	$12.84	57,962
2021-06-24	$12.52	$13.35	$12.52	$12.89	$12.89	55,848
2021-06-23	$12.46	$12.68	$12.29	$12.37	$12.37	15,880
2021-06-22	$12.25	$12.50	$12.13	$12.25	$12.25	62,415
2021-06-21	$12.29	$12.55	$12.22	$12.26	$12.26	49,624
2021-06-18	$12.90	$12.95	$12.27	$12.27	$12.27	62,416
2021-06-17	$13.45	$13.82	$12.96	$12.98	$12.98	79,468
2021-06-16	$13.23	$13.87	$13.13	$13.39	$13.39	29,253
2021-06-15	$13.63	$14.09	$13.11	$13.28	$13.28	61,304
2021-06-14	$14.01	$14.16	$13.50	$13.71	$13.71	79,814
2021-06-11	$14.40	$14.53	$13.87	$14.04	$14.04	56,826
2021-06-10	$13.89	$14.62	$13.61	$14.37	$14.37	203,183
2021-06-09	$13.42	$14.00	$13.42	$13.91	$13.91	67,172
2021-06-08	$13.50	$13.72	$13.12	$13.44	$13.44	48,880
2021-06-07	$13.35	$13.64	$13.08	$13.30	$13.30	45,949
2021-06-04	$12.81	$13.36	$12.81	$13.30	$13.30	67,493
2021-06-03	$13.30	$13.30	$12.80	$12.99	$12.99	89,251
2021-06-02	$12.86	$13.46	$12.66	$12.73	$12.73	61,670
2021-06-01	$12.91	$13.00	$12.34	$12.76	$12.76	55,322
2021-05-28	$12.20	$12.85	$12.20	$12.85	$12.85	39,903
2021-05-27	$12.46	$12.94	$12.25	$12.33	$12.33	34,142
2021-05-26	$12.34	$12.70	$12.20	$12.50	$12.50	57,714
2021-05-25	$12.07	$12.74	$12.07	$12.53	$12.53	57,072
2021-05-24	$12.23	$13.17	$11.91	$12.41	$12.41	113,419
2021-05-21	$12.25	$12.26	$11.82	$11.95	$11.95	171,636
2021-05-20	$12.43	$12.53	$11.79	$11.93	$11.93	148,770
2021-05-19	$12.33	$12.48	$11.80	$12.32	$12.32	190,566
2021-05-18	$11.00	$11.84	$10.99	$11.82	$11.82	403,540
2021-05-17	$9.02	$9.39	$8.96	$9.35	$9.35	31,684
2021-05-14	$8.96	$9.31	$8.96	$9.16	$9.16	52,777
2021-05-13	$8.81	$9.17	$8.72	$8.92	$8.92	53,093
2021-05-12	$9.25	$9.40	$8.46	$8.71	$8.71	106,293
2021-05-11	$9.15	$9.57	$9.05	$9.22	$9.22	61,744
2021-05-10	$9.35	$9.67	$9.02	$9.22	$9.22	28,282
2021-05-07	$9.54	$9.74	$9.37	$9.46	$9.46	48,670
2021-05-06	$9.91	$10.00	$9.30	$9.48	$9.48	87,804
2021-05-05	$9.92	$9.94	$9.70	$9.80	$9.80	11,501
2021-05-04	$9.81	$9.86	$9.61	$9.80	$9.80	20,771
2021-05-03	$9.95	$10.00	$9.80	$9.92	$9.92	23,273
2021-04-30	$9.94	$9.95	$9.62	$9.81	$9.81	56,582
2021-04-29	$10.17	$10.50	$9.73	$9.90	$9.90	68,913
2021-04-28	$10.35	$10.83	$10.08	$10.21	$10.21	127,206
2021-04-27	$10.74	$10.94	$10.11	$10.34	$10.34	32,837
2021-04-26	$10.67	$10.98	$10.59	$10.74	$10.74	46,898
2021-04-23	$10.30	$10.70	$10.21	$10.48	$10.48	26,770
2021-04-22	$10.06	$10.98	$10.00	$10.39	$10.39	35,776
2021-04-21	$9.98	$10.43	$9.84	$10.13	$10.13	66,534
2021-04-20	$10.22	$10.33	$9.88	$10.01	$10.01	37,897
2021-04-19	$10.82	$11.05	$9.42	$10.18	$10.18	188,208
2021-04-16	$11.27	$11.37	$10.41	$10.54	$10.54	87,490
2021-04-15	$11.51	$11.51	$10.61	$11.11	$11.11	61,529
2021-04-14	$11.25	$11.48	$11.15	$11.39	$11.39	16,452
2021-04-13	$11.28	$11.54	$11.00	$11.26	$11.26	25,618
2021-04-12	$11.58	$11.58	$11.05	$11.31	$11.31	40,024
2021-04-09	$11.85	$11.85	$11.25	$11.47	$11.47	28,580
2021-04-08	$11.75	$12.15	$11.65	$11.70	$11.70	8,487
2021-04-07	$11.79	$11.91	$11.00	$11.89	$11.89	100,617
2021-04-06	$12.14	$12.23	$11.50	$11.74	$11.74	43,299
2021-04-05	$12.00	$12.20	$11.32	$11.89	$11.89	85,310
2021-04-01	$12.32	$12.32	$11.36	$11.85	$11.85	71,276
2021-03-31	$11.49	$12.11	$11.32	$11.65	$11.65	41,089
2021-03-30	$12.16	$12.43	$11.00	$11.51	$11.51	88,731
2021-03-29	$12.45	$12.45	$11.80	$12.23	$12.23	57,218
2021-03-26	$12.45	$12.45	$12.28	$12.45	$12.45	63,477
2021-03-25	$12.84	$12.84	$11.96	$12.42	$12.42	105,584
2021-03-24	$13.01	$13.37	$11.90	$12.71	$12.71	87,800
2021-03-23	$13.19	$13.60	$12.59	$13.04	$13.04	89,575
2021-03-22	$13.06	$13.90	$12.84	$13.18	$13.18	89,550
2021-03-19	$13.06	$13.90	$13.02	$13.25	$13.25	437,661
2021-03-18	$12.83	$13.49	$12.74	$13.42	$13.42	151,364
2021-03-17	$13.52	$13.68	$12.73	$13.05	$13.05	183,422
2021-03-16	$12.87	$13.36	$12.51	$13.28	$13.28	63,697
2021-03-15	$12.16	$13.32	$12.16	$13.09	$13.09	101,794
2021-03-12	$12.29	$12.63	$11.93	$11.94	$11.94	26,676
2021-03-11	$12.35	$12.87	$11.76	$11.89	$11.89	58,234
2021-03-10	$11.62	$12.50	$11.48	$12.15	$12.15	37,519
2021-03-09	$11.36	$12.50	$11.36	$11.75	$11.75	34,090
2021-03-08	$11.52	$11.94	$11.22	$11.43	$11.43	78,266
2021-03-05	$11.56	$11.98	$10.65	$11.64	$11.64	109,557
2021-03-04	$11.58	$11.84	$11.08	$11.33	$11.33	70,322
2021-03-03	$12.86	$13.01	$11.46	$11.60	$11.60	109,532
2021-03-02	$12.94	$13.23	$12.59	$12.70	$12.70	34,637
2021-03-01	$13.00	$13.39	$12.51	$12.55	$12.55	44,210
2021-02-26	$13.01	$13.34	$12.55	$12.60	$12.60	74,322
2021-02-25	$13.13	$13.85	$12.83	$12.83	$12.83	79,270
2021-02-24	$12.79	$13.48	$12.60	$13.23	$13.23	47,403
2021-02-23	$12.97	$13.00	$12.00	$12.64	$12.64	103,180
2021-02-22	$13.26	$13.32	$12.61	$13.00	$13.00	82,689
2021-02-19	$13.30	$13.83	$13.26	$13.33	$13.33	40,892
2021-02-18	$13.60	$13.73	$13.25	$13.41	$13.41	28,542
2021-02-17	$13.49	$13.78	$13.36	$13.61	$13.61	71,200
2021-02-16	$13.42	$13.83	$13.40	$13.49	$13.49	86,275
2021-02-12	$13.80	$14.00	$13.16	$13.32	$13.32	119,432
2021-02-11	$13.75	$14.49	$13.51	$13.75	$13.75	153,175
2021-02-10	$14.10	$14.33	$13.58	$13.62	$13.62	140,534
2021-02-09	$14.18	$14.40	$13.96	$14.00	$14.00	95,651
2021-02-08	$14.11	$14.64	$14.02	$14.03	$14.03	126,689
2021-02-05	$14.25	$14.29	$13.91	$14.01	$14.01	114,734
2021-02-04	$13.50	$14.43	$13.40	$14.43	$14.43	95,552
2021-02-03	$14.11	$14.45	$13.40	$13.50	$13.50	106,634
2021-02-02	$14.48	$14.81	$13.62	$14.01	$14.01	66,046
2021-02-01	$14.60	$14.99	$13.92	$14.30	$14.30	62,490
2021-01-29	$14.64	$14.95	$14.18	$14.48	$14.48	50,587
2021-01-28	$14.41	$15.44	$13.75	$14.59	$14.59	104,606
2021-01-27	$15.18	$15.30	$14.60	$14.78	$14.78	91,215
2021-01-26	$15.15	$16.00	$15.09	$15.65	$15.65	264,791
2021-01-25	$16.03	$16.72	$15.01	$15.03	$15.03	222,336
2021-01-22	$16.60	$16.60	$15.62	$15.93	$15.93	153,127
2021-01-21	$17.27	$17.54	$15.55	$15.70	$15.70	212,291
2021-01-20	$17.30	$18.35	$16.84	$17.27	$17.27	208,417
2021-01-19	$14.66	$17.59	$14.50	$17.17	$17.17	277,594
2021-01-15	$14.32	$14.98	$14.10	$14.95	$14.95	53,948
2021-01-14	$14.05	$14.95	$13.85	$14.41	$14.41	56,171
2021-01-13	$14.76	$15.10	$14.01	$14.03	$14.03	79,339
2021-01-12	$13.80	$15.38	$13.68	$15.12	$15.12	185,546
2021-01-11	$13.92	$14.45	$13.66	$13.85	$13.85	93,410
2021-01-08	$13.76	$14.28	$13.19	$14.03	$14.03	169,703
2021-01-07	$15.00	$15.00	$13.48	$13.67	$13.67	199,779
2021-01-06	$14.76	$15.50	$14.12	$15.50	$15.50	70,600
2021-01-05	$14.44	$14.76	$14.15	$14.76	$14.76	42,608
2021-01-04	$14.40	$14.87	$13.83	$14.87	$14.87	136,985
2020-12-31	$13.43	$14.50	$13.25	$14.04	$14.04	170,324
2020-12-30	$13.60	$14.00	$13.08	$13.08	$13.08	88,563
2020-12-29	$14.24	$14.24	$13.10	$13.42	$13.42	232,572
2020-12-28	$14.94	$14.94	$14.03	$14.26	$14.26	62,728
2020-12-24	$14.68	$14.87	$14.05	$14.57	$14.57	46,797
2020-12-23	$13.71	$14.58	$13.30	$14.47	$14.47	123,889
2020-12-22	$13.87	$13.87	$12.95	$13.52	$13.52	123,575
2020-12-21	$13.88	$14.18	$13.05	$13.31	$13.31	103,697
2020-12-18	$13.25	$13.50	$13.20	$13.50	$13.50	50,773
2020-12-17	$12.50	$13.38	$12.50	$13.19	$13.19	115,745
2020-12-16	$12.76	$13.51	$12.10	$12.64	$12.64	151,150
2020-12-15	$13.32	$13.50	$12.88	$13.00	$13.00	109,720
2020-12-14	$14.17	$14.45	$13.00	$13.25	$13.25	135,834
2020-12-11	$15.28	$15.34	$13.30	$14.10	$14.10	159,087
2020-12-10	$14.44	$15.51	$14.44	$15.00	$15.00	231,753
2020-12-09	$13.95	$14.72	$13.30	$14.43	$14.43	456,267
2020-12-08	$13.45	$13.79	$12.50	$13.40	$13.40	272,056
2020-12-07	$12.36	$13.62	$12.36	$13.00	$13.00	729,150
2020-12-04	$10.76	$11.40	$10.72	$11.40	$11.40	796,029
2020-12-03	$10.56	$10.81	$10.51	$10.67	$10.67	305,715
2020-12-02	$10.79	$10.82	$10.52	$10.60	$10.60	145,528
2020-12-01	$10.65	$10.88	$10.56	$10.71	$10.71	40,987
2020-11-30	$10.55	$10.65	$10.39	$10.59	$10.59	201,041
2020-11-27	$10.55	$10.55	$10.40	$10.45	$10.45	107,235
2020-11-25	$10.61	$10.61	$10.44	$10.49	$10.49	26,140
2020-11-24	$10.60	$10.70	$10.52	$10.66	$10.66	152,019
2020-11-23	$10.45	$10.94	$10.38	$10.60	$10.60	69,281
2020-11-20	$10.36	$10.45	$10.36	$10.40	$10.40	51,917
2020-11-19	$10.39	$10.40	$10.36	$10.37	$10.37	19,797
2020-11-18	$10.38	$10.55	$10.35	$10.39	$10.39	193,664
2020-11-17	$10.36	$10.37	$10.35	$10.36	$10.36	11,188
2020-11-16	$10.37	$10.37	$10.36	$10.36	$10.36	3,477
2020-11-13	$10.36	$10.36	$10.35	$10.36	$10.36	51,297
2020-11-12	$10.36	$10.37	$10.36	$10.36	$10.36	41,541
2020-11-11	$10.37	$10.38	$10.37	$10.38	$10.38	2,171
2020-11-10	$10.34	$10.35	$10.34	$10.35	$10.35	21,673
2020-11-09	$10.35	$10.37	$10.33	$10.35	$10.35	1,443
2020-11-06	$10.34	$10.34	$10.33	$10.34	$10.34	2,693
2020-11-05	$10.35	$10.35	$10.33	$10.34	$10.34	5,061
2020-11-04	$10.33	$10.34	$10.33	$10.33	$10.33	4,500
2020-11-03	$10.33	$10.34	$10.31	$10.31	$10.31	80,987
2020-11-02	$10.31	$10.34	$10.31	$10.34	$10.34	12,350
2020-10-30	$10.31	$10.32	$10.30	$10.30	$10.30	18,567
2020-10-29	$10.31	$10.31	$10.31	$10.31	$10.31	5,832
2020-10-28	$10.31	$10.31	$10.30	$10.31	$10.31	4,524
2020-10-27	$10.30	$10.35	$10.30	$10.32	$10.32	27,087
2020-10-26	$10.31	$10.32	$10.30	$10.30	$10.30	8,232
2020-10-23	$10.30	$10.31	$10.30	$10.31	$10.31	7,978
2020-10-22	$10.29	$10.30	$10.29	$10.30	$10.30	6,663
2020-10-21	$10.30	$10.31	$10.29	$10.30	$10.30	22,938
2020-10-20	$10.30	$10.32	$10.30	$10.32	$10.32	14,950
2020-10-19	$10.32	$10.33	$10.30	$10.31	$10.31	3,617
2020-10-16	$10.33	$10.33	$10.30	$10.31	$10.31	11,410
2020-10-15	$10.32	$10.32	$10.32	$10.32	$10.32	380
2020-10-14	$10.31	$10.31	$10.30	$10.31	$10.31	4,677
2020-10-13	$10.33	$10.33	$10.29	$10.30	$10.30	2,737
2020-10-12	$10.29	$10.31	$10.29	$10.29	$10.29	17,253
2020-10-09	$10.30	$10.30	$10.28	$10.28	$10.28	4,208
2020-10-08	$10.26	$10.30	$10.26	$10.30	$10.30	5,610
2020-10-07	$10.27	$10.31	$10.27	$10.28	$10.28	1,976
2020-10-06	$10.36	$10.36	$10.28	$10.28	$10.28	41,987
2020-10-05	$10.30	$10.33	$10.29	$10.30	$10.30	203,737
2020-10-02	$10.30	$10.31	$10.30	$10.30	$10.30	19,722
2020-10-01	$10.28	$10.31	$10.28	$10.30	$10.30	1,439
2020-09-30	$10.35	$10.35	$10.30	$10.32	$10.32	1,788
2020-09-29	$10.32	$10.32	$10.29	$10.31	$10.31	6,647
2020-09-28	$10.36	$10.36	$10.28	$10.32	$10.32	17,890
2020-09-25	$10.29	$10.31	$10.29	$10.30	$10.30	4,020
2020-09-24	$10.29	$10.30	$10.25	$10.30	$10.30	105,913
2020-09-23	$10.38	$10.38	$10.25	$10.25	$10.25	48,775
2020-09-22	$10.35	$10.40	$10.26	$10.30	$10.30	150,330
2020-09-21	$10.40	$10.40	$10.33	$10.35	$10.35	19,128
2020-09-18	$10.37	$10.39	$10.32	$10.39	$10.39	57,751
2020-09-17	$10.42	$10.50	$10.40	$10.42	$10.42	60,964
2020-09-16	$10.26	$10.69	$10.26	$10.41	$10.41	282,990
2020-09-15	$10.26	$10.30	$10.26	$10.26	$10.26	21,165
2020-09-14	$10.27	$10.31	$10.27	$10.27	$10.27	6,226
2020-09-11	$10.32	$10.32	$10.28	$10.30	$10.30	12,931
2020-09-10	$10.37	$10.37	$10.29	$10.31	$10.31	16,643
2020-09-09	$10.39	$10.39	$10.32	$10.33	$10.33	43,220
2020-09-08	$10.30	$10.32	$10.28	$10.31	$10.31	9,053
2020-09-04	$10.23	$10.30	$10.23	$10.28	$10.28	328,193
2020-09-03	$10.26	$10.28	$10.24	$10.25	$10.25	148,946
2020-09-02	$10.30	$10.30	$10.23	$10.23	$10.23	48,425
2020-09-01	$10.25	$10.28	$10.22	$10.26	$10.26	38,242
2020-08-31	$10.31	$10.31	$10.24	$10.24	$10.24	25,338
2020-08-28	$10.25	$10.30	$10.24	$10.26	$10.26	10,457
2020-08-27	$10.31	$10.31	$10.26	$10.28	$10.28	13,751
2020-08-26	$10.31	$10.31	$10.26	$10.26	$10.26	14,846
2020-08-25	$10.32	$10.32	$10.26	$10.27	$10.27	12,320
2020-08-24	$10.22	$10.28	$10.22	$10.25	$10.25	22,392
2020-08-21	$10.26	$10.27	$10.26	$10.27	$10.27	10,910
2020-08-20	$10.23	$10.30	$10.23	$10.28	$10.28	17,448
2020-08-19	$10.31	$10.31	$10.24	$10.27	$10.27	74,878
2020-08-18	$10.28	$10.30	$10.26	$10.26	$10.26	25,258
2020-08-17	$10.26	$10.30	$10.25	$10.29	$10.29	15,931
2020-08-14	$10.26	$10.30	$10.26	$10.29	$10.29	15,562
2020-08-13	$10.33	$10.33	$10.26	$10.30	$10.30	30,212
2020-08-12	$10.32	$10.32	$10.25	$10.32	$10.32	22,835
2020-08-11	$10.24	$10.30	$10.22	$10.28	$10.28	117,102
2020-08-10	$10.23	$10.32	$10.23	$10.26	$10.26	76,952
2020-08-07	$10.30	$10.35	$10.25	$10.30	$10.30	150,587
2020-08-06	$10.66	$10.72	$10.20	$10.30	$10.30	367,851
2020-08-05	$10.47	$10.53	$10.37	$10.43	$10.43	10,148
2020-08-04	$10.55	$10.55	$10.47	$10.49	$10.49	9,681
2020-08-03	$10.45	$10.52	$10.45	$10.47	$10.47	19,665
2020-07-31	$10.40	$10.52	$10.40	$10.48	$10.48	49,466
2020-07-30	$10.36	$10.49	$10.36	$10.49	$10.49	23,719
2020-07-29	$10.62	$10.68	$10.34	$10.50	$10.50	149,606
2020-07-28	$10.52	$10.68	$10.49	$10.58	$10.58	22,780
2020-07-27	$10.77	$10.80	$10.53	$10.65	$10.65	25,218
2020-07-24	$10.69	$10.71	$10.41	$10.71	$10.71	68,125
2020-07-23	$10.66	$10.73	$10.65	$10.68	$10.68	15,104
2020-07-22	$10.62	$10.74	$10.61	$10.64	$10.64	25,620
2020-07-21	$10.75	$10.79	$10.66	$10.67	$10.67	18,918
2020-07-20	$10.75	$11.01	$10.75	$10.86	$10.86	15,520
2020-07-17	$10.80	$11.08	$10.80	$10.81	$10.81	16,771
2020-07-16	$10.86	$11.00	$10.83	$10.84	$10.84	32,218
2020-07-15	$11.06	$11.07	$10.90	$10.95	$10.95	13,597
2020-07-14	$11.10	$11.13	$10.78	$10.87	$10.87	17,479
2020-07-13	$11.26	$11.27	$10.90	$11.10	$11.10	24,480
2020-07-10	$11.00	$11.35	$11.00	$11.26	$11.26	35,550
2020-07-09	$10.92	$11.08	$10.81	$11.00	$11.00	57,481
2020-07-08	$10.92	$10.98	$10.74	$10.96	$10.96	44,678
2020-07-07	$10.99	$10.99	$10.77	$10.81	$10.81	18,777
2020-07-06	$11.00	$11.29	$10.81	$10.82	$10.82	40,452
2020-07-02	$10.93	$10.97	$10.79	$10.88	$10.88	29,182
2020-07-01	$10.88	$10.99	$10.71	$10.83	$10.83	24,852
2020-06-30	$11.09	$11.24	$10.73	$10.95	$10.95	39,984
2020-06-29	$10.88	$11.29	$10.87	$11.10	$11.10	53,388
2020-06-26	$10.72	$10.80	$10.55	$10.76	$10.76	42,097
2020-06-25	$10.58	$10.78	$10.55	$10.55	$10.55	93,420
2020-06-24	$10.85	$10.94	$10.55	$10.58	$10.58	153,670
2020-06-23	$10.90	$11.23	$10.85	$10.96	$10.96	105,728
2020-06-22	$11.00	$11.20	$10.95	$10.98	$10.98	129,465
2020-06-19	$11.65	$11.75	$10.91	$11.00	$11.00	243,625
2020-06-18	$12.40	$12.99	$11.25	$11.62	$11.62	620,124
2020-06-17	$10.53	$12.80	$10.53	$11.75	$11.75	656,951
2020-06-16	$10.64	$10.84	$10.41	$10.58	$10.58	113,992
2020-06-15	$10.55	$10.69	$10.55	$10.58	$10.58	44,246
2020-06-12	$10.45	$10.64	$10.36	$10.64	$10.64	48,459
2020-06-11	$10.60	$10.90	$10.40	$10.41	$10.41	82,069
2020-06-10	$10.85	$11.54	$10.85	$11.08	$11.08	140,005
2020-06-09	$11.45	$11.45	$10.78	$10.85	$10.85	90,979
2020-06-08	$10.38	$11.90	$10.26	$10.95	$10.95	191,910
2020-06-05	$10.62	$10.62	$10.30	$10.38	$10.38	84,620
2020-06-04	$10.42	$10.80	$10.42	$10.48	$10.48	36,395
2020-06-03	$10.91	$10.91	$10.42	$10.42	$10.42	261,192
2020-06-02	$11.17	$11.22	$10.57	$10.58	$10.58	59,866
2020-06-01	$11.34	$11.54	$10.94	$10.95	$10.95	243,034
2020-05-29	$10.69	$10.92	$10.62	$10.84	$10.84	103,282
2020-05-28	$10.48	$10.70	$10.39	$10.70	$10.70	39,906
2020-05-27	$10.69	$10.70	$10.49	$10.57	$10.57	33,729
2020-05-26	$10.62	$10.89	$10.49	$10.54	$10.54	65,881
2020-05-22	$10.52	$10.57	$10.30	$10.41	$10.41	19,931
2020-05-21	$10.40	$10.44	$10.39	$10.43	$10.43	137,856
2020-05-20	$10.44	$10.44	$10.40	$10.43	$10.43	112,926
2020-05-19	$10.39	$10.40	$10.39	$10.40	$10.40	48,639
2020-05-18	$10.37	$10.39	$10.37	$10.39	$10.39	974,172
2020-05-15	$10.29	$10.40	$10.29	$10.40	$10.40	40,622
2020-05-14	$10.44	$10.44	$10.35	$10.39	$10.39	350,658
2020-05-13	$10.44	$10.44	$10.36	$10.38	$10.38	13,227
2020-05-12	$10.38	$10.38	$10.36	$10.36	$10.36	10,318
2020-05-11	$10.44	$10.44	$10.36	$10.37	$10.37	351
2020-05-08	$10.35	$10.36	$10.35	$10.36	$10.36	32,787
2020-05-07	$10.36	$10.36	$10.36	$10.36	$10.36	97,509
2020-05-06	$10.36	$10.36	$10.35	$10.36	$10.36	387,286
2020-05-05	$10.35	$10.35	$10.33	$10.33	$10.33	30,966
2020-05-04	$10.33	$10.33	$10.32	$10.32	$10.32	6,282
2020-05-01	$10.30	$10.31	$10.30	$10.31	$10.31	18,833
2020-04-30	$10.32	$10.34	$10.31	$10.34	$10.34	270,490
2020-04-29	$10.31	$10.31	$10.31	$10.31	$10.31	199
2020-04-28	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-04-27	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-04-24	$10.33	$10.33	$10.33	$10.33	$10.33	155
2020-04-23	$10.31	$10.32	$10.31	$10.32	$10.32	810
2020-04-22	$10.32	$10.32	$10.31	$10.31	$10.31	41,470
2020-04-21	$10.31	$10.31	$10.31	$10.31	$10.31	2
2020-04-20	$10.31	$10.31	$10.31	$10.31	$10.31	1,024
2020-04-17	$10.30	$10.35	$10.30	$10.32	$10.32	11,416
2020-04-16	$10.30	$10.32	$10.30	$10.32	$10.32	1,871
2020-04-15	$10.28	$10.31	$10.28	$10.31	$10.31	680
2020-04-14	$10.31	$10.31	$10.30	$10.30	$10.30	24,864
2020-04-13	$10.26	$10.30	$10.26	$10.29	$10.29	114,840
2020-04-09	$10.30	$10.30	$10.29	$10.29	$10.29	7,853
2020-04-08	$10.30	$10.30	$10.29	$10.29	$10.29	563
2020-04-07	$10.30	$10.30	$10.29	$10.29	$10.29	74,005
2020-04-06	$10.29	$10.29	$10.29	$10.29	$10.29	644,348
2020-04-03	$10.29	$10.29	$10.28	$10.29	$10.29	36,272
2020-04-02	$10.29	$10.29	$10.28	$10.29	$10.29	59,646
2020-04-01	$10.29	$10.34	$10.28	$10.29	$10.29	135,427
2020-03-31	$10.28	$10.30	$10.28	$10.29	$10.29	556,611
2020-03-30	$10.24	$10.29	$10.24	$10.27	$10.27	2,220
2020-03-27	$10.24	$10.30	$10.24	$10.30	$10.30	6,640
2020-03-26	$10.35	$10.35	$10.21	$10.25	$10.25	13,308
2020-03-25	$10.19	$10.39	$10.19	$10.39	$10.39	163,712
2020-03-24	$10.62	$10.62	$10.18	$10.25	$10.25	22,890
2020-03-23	$10.17	$10.68	$10.17	$10.68	$10.68	836,271
2020-03-20	$10.06	$10.18	$10.05	$10.10	$10.10	388,369
2020-03-19	$10.19	$10.19	$10.11	$10.11	$10.11	27,269
2020-03-18	$10.15	$10.29	$10.07	$10.29	$10.29	572,967
2020-03-17	$10.14	$10.14	$10.14	$10.14	$10.14	565,000
2020-03-16	$10.25	$10.25	$10.11	$10.11	$10.11	413,546
2020-03-13	$10.20	$10.23	$10.20	$10.22	$10.22	558
2020-03-12	$10.25	$10.25	$10.20	$10.20	$10.20	63,175
2020-03-11	$10.26	$10.26	$10.23	$10.26	$10.26	1,565,910
2020-03-10	$10.26	$10.29	$10.26	$10.29	$10.29	3,481
2020-03-09	$10.25	$10.26	$10.25	$10.26	$10.26	96,394
2020-03-06	$10.28	$10.30	$10.28	$10.28	$10.28	2,633
2020-03-05	$10.33	$10.33	$10.27	$10.27	$10.27	13,971
2020-03-04	$10.27	$10.32	$10.27	$10.28	$10.28	900
2020-03-03	$10.28	$10.28	$10.28	$10.28	$10.28	0
2020-03-02	$10.28	$10.28	$10.28	$10.28	$10.28	100
2020-02-28	$10.28	$10.33	$10.28	$10.33	$10.33	1,757
2020-02-27	$10.32	$10.32	$10.32	$10.32	$10.32	108
2020-02-26	$10.32	$10.32	$10.32	$10.32	$10.32	15
2020-02-25	$10.32	$10.32	$10.32	$10.32	$10.32	2
2020-02-24	$10.35	$10.35	$10.32	$10.32	$10.32	102,900
2020-02-21	$10.35	$10.35	$10.35	$10.35	$10.35	0
2020-02-20	$10.35	$10.35	$10.35	$10.35	$10.35	1
2020-02-19	$10.34	$10.35	$10.34	$10.35	$10.35	400
2020-02-18	$10.29	$10.29	$10.28	$10.28	$10.28	50,514
2020-02-14	$10.28	$10.28	$10.28	$10.28	$10.28	0
2020-02-13	$10.28	$10.28	$10.28	$10.28	$10.28	7
2020-02-12	$10.28	$10.28	$10.28	$10.28	$10.28	22
2020-02-11	$10.28	$10.28	$10.28	$10.28	$10.28	45
2020-02-10	$10.28	$10.28	$10.28	$10.28	$10.28	100
2020-02-07	$10.33	$10.33	$10.32	$10.32	$10.32	39,862
2020-02-06	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-02-05	$10.34	$10.34	$10.33	$10.33	$10.33	200,000
2020-02-04	$10.33	$10.33	$10.33	$10.33	$10.33	202
2020-02-03	$10.28	$10.28	$10.28	$10.28	$10.28	1
2020-01-31	$10.28	$10.28	$10.28	$10.28	$10.28	0
2020-01-30	$10.39	$10.39	$10.28	$10.28	$10.28	41,022
2020-01-29	$10.30	$10.32	$10.28	$10.28	$10.28	374,115
2020-01-28	$10.27	$10.27	$10.27	$10.27	$10.27	200
2020-01-27	$10.32	$10.32	$10.26	$10.26	$10.26	1,675
2020-01-24	$10.31	$10.31	$10.31	$10.31	$10.31	50,011
2020-01-23	$10.35	$10.35	$10.32	$10.32	$10.32	2,135
2020-01-22	$10.32	$10.32	$10.31	$10.31	$10.31	305,252
2020-01-21	$10.30	$10.30	$10.30	$10.30	$10.30	106
2020-01-17	$10.35	$10.35	$10.30	$10.34	$10.34	100,725
2020-01-16	$10.30	$10.30	$10.30	$10.30	$10.30	0
2020-01-15	$10.30	$10.30	$10.30	$10.30	$10.30	150,000
2020-01-14	$10.28	$10.30	$10.28	$10.30	$10.30	168,921
2020-01-13	$10.28	$10.28	$10.28	$10.28	$10.28	100
2020-01-10	$10.28	$10.29	$10.28	$10.28	$10.28	125,019
2020-01-09	$10.30	$10.31	$10.28	$10.31	$10.31	431,890
2020-01-08	$10.27	$10.31	$10.27	$10.27	$10.27	316,083
2020-01-07	$10.27	$10.27	$10.27	$10.27	$10.27	84,975
2020-01-06	$10.26	$10.26	$10.26	$10.26	$10.26	990
2020-01-03	$10.25	$10.25	$10.25	$10.25	$10.25	124
2020-01-02	$10.27	$10.27	$10.27	$10.27	$10.27	10,750
2019-12-31	$10.26	$10.26	$10.26	$10.26	$10.26	2,170
2019-12-30	$10.26	$10.26	$10.26	$10.26	$10.26	0
2019-12-27	$10.26	$10.26	$10.26	$10.26	$10.26	18
2019-12-26	$10.26	$10.26	$10.26	$10.26	$10.26	0
2019-12-24	$10.26	$10.26	$10.26	$10.26	$10.26	8,000
2019-12-23	$10.26	$10.26	$10.26	$10.26	$10.26	0
2019-12-20	$10.26	$10.26	$10.26	$10.26	$10.26	300
2019-12-19	$10.26	$10.26	$10.26	$10.26	$10.26	1
2019-12-18	$10.26	$10.26	$10.26	$10.26	$10.26	0
2019-12-17	$10.26	$10.28	$10.26	$10.26	$10.26	22,312
2019-12-16	$10.25	$10.30	$10.25	$10.25	$10.25	313,185
2019-12-13	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-12-12	$10.25	$10.25	$10.25	$10.25	$10.25	101,113
2019-12-11	$10.25	$10.25	$10.25	$10.25	$10.25	225
2019-12-10	$10.25	$10.25	$10.25	$10.25	$10.25	548
2019-12-09	$10.29	$10.29	$10.25	$10.26	$10.26	10,350
2019-12-06	$10.26	$10.26	$10.26	$10.26	$10.26	321
2019-12-05	$10.26	$10.27	$10.24	$10.25	$10.25	528,315
2019-12-04	$10.23	$10.25	$10.23	$10.25	$10.25	9,481
2019-12-03	$10.23	$10.23	$10.23	$10.23	$10.23	3,482
2019-12-02	$10.23	$10.26	$10.23	$10.26	$10.26	81,300
2019-11-29	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-11-27	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-11-26	$10.18	$10.22	$10.18	$10.20	$10.20	7,141
2019-11-25	$10.20	$10.20	$10.20	$10.20	$10.20	2,926
2019-11-22	$10.18	$10.18	$10.18	$10.18	$10.18	1,681
2019-11-21	$10.22	$10.22	$10.22	$10.22	$10.22	100,000
2019-11-20	$10.18	$10.22	$10.18	$10.22	$10.22	251,681
2019-11-19	$10.22	$10.22	$10.22	$10.22	$10.22	100
2019-11-18	$10.16	$10.22	$10.16	$10.22	$10.22	2,831
2019-11-15	$10.19	$10.22	$10.19	$10.22	$10.22	427
2019-11-14	$10.20	$10.22	$10.20	$10.22	$10.22	1,451
2019-11-13	$10.20	$10.20	$10.20	$10.20	$10.20	1
2019-11-12	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-11-11	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-11-08	$10.20	$10.20	$10.20	$10.20	$10.20	200,000
2019-11-07	$10.19	$10.19	$10.19	$10.19	$10.19	1
2019-11-06	$10.15	$10.19	$10.15	$10.19	$10.19	300
2019-11-05	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-11-04	$10.16	$10.22	$10.16	$10.18	$10.18	5,311
2019-11-01	$10.16	$10.16	$10.16	$10.16	$10.16	150
2019-10-31	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-10-30	$10.17	$10.17	$10.17	$10.17	$10.17	271
2019-10-29	$10.20	$10.20	$10.20	$10.20	$10.20	501
2019-10-28	$10.15	$10.20	$10.15	$10.20	$10.20	1,451
2019-10-25	$10.22	$10.22	$10.20	$10.20	$10.20	2,660
2019-10-24	$10.19	$10.21	$10.18	$10.20	$10.20	528,000
2019-10-23	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-10-22	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-10-21	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-10-18	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-10-17	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-10-16	$10.18	$10.18	$10.18	$10.18	$10.18	635
2019-10-15	$10.15	$10.16	$10.15	$10.16	$10.16	250,136
2019-10-14	$10.35	$10.35	$10.13	$10.15	$10.15	220,607
2019-10-11	$10.15	$10.15	$10.15	$10.15	$10.15	297,300
2019-10-10	$10.16	$10.16	$10.16	$10.16	$10.16	1,000
2019-10-09	$10.13	$10.13	$10.13	$10.13	$10.13	96
2019-10-08	$10.15	$10.15	$10.13	$10.13	$10.13	66,014
2019-10-07	$10.15	$10.15	$10.15	$10.15	$10.15	1,000
2019-10-04	$10.19	$10.19	$10.15	$10.15	$10.15	521
2019-10-03	$10.17	$10.17	$10.16	$10.17	$10.17	1,500
2019-10-02	$10.16	$10.16	$10.16	$10.16	$10.16	3,775
2019-10-01	$10.16	$10.16	$10.16	$10.16	$10.16	1,100
2019-09-30	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-27	$10.16	$10.16	$10.16	$10.16	$10.16	2,002
2019-09-26	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-25	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-24	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-23	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-20	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-19	$10.20	$10.20	$10.20	$10.20	$10.20	18,050
2019-09-18	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-17	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-16	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-13	$10.16	$10.16	$10.16	$10.16	$10.16	100
2019-09-12	$10.16	$10.16	$10.16	$10.16	$10.16	1
2019-09-11	$10.16	$10.16	$10.16	$10.16	$10.16	350,000
2019-09-10	$10.17	$10.17	$10.16	$10.16	$10.16	82,437
2019-09-09	$10.18	$10.18	$10.13	$10.17	$10.17	698
2019-09-06	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-09-05	$10.16	$10.16	$10.15	$10.15	$10.15	19,350
2019-09-04	$10.15	$10.15	$10.15	$10.15	$10.15	10,200
2019-09-03	$10.14	$10.15	$10.14	$10.15	$10.15	123,134
2019-08-30	$10.16	$10.16	$10.13	$10.14	$10.14	51,054
2019-08-29	$10.14	$10.15	$10.13	$10.13	$10.13	168,776
2019-08-28	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-08-27	$10.14	$10.14	$10.14	$10.14	$10.14	2,857
2019-08-26	$10.09	$10.13	$10.07	$10.13	$10.13	13,660
2019-08-23	$10.09	$10.14	$10.09	$10.14	$10.14	13,651
2019-08-22	$10.13	$10.14	$10.13	$10.14	$10.14	150,100
2019-08-21	$10.11	$10.14	$10.11	$10.11	$10.11	30,410
2019-08-20	$10.15	$10.15	$10.10	$10.10	$10.10	2,300
2019-08-19	$10.13	$10.14	$10.12	$10.12	$10.12	1,400
2019-08-16	$10.14	$10.14	$10.12	$10.14	$10.14	168,795
2019-08-15	$10.14	$10.14	$10.10	$10.10	$10.10	248,244
2019-08-14	$10.15	$10.15	$10.12	$10.13	$10.13	213,522
2019-08-13	$10.11	$10.14	$10.11	$10.12	$10.12	13,466
2019-08-12	$10.04	$10.04	$10.04	$10.04	$10.04	300
2019-08-09	$10.12	$10.12	$10.08	$10.08	$10.08	500
2019-08-08	$10.12	$10.12	$10.08	$10.08	$10.08	454
2019-08-07	$10.09	$10.10	$10.04	$10.10	$10.10	18,695
2019-08-06	$10.09	$10.09	$10.09	$10.09	$10.09	1
2019-08-05	$10.09	$10.09	$10.09	$10.09	$10.09	101
2019-08-02	$10.10	$10.10	$10.08	$10.10	$10.10	2,300
2019-08-01	$10.10	$10.10	$10.08	$10.10	$10.10	2,300
2019-07-31	$10.10	$10.10	$10.08	$10.10	$10.10	2,300
2019-07-30	$10.10	$10.10	$10.10	$10.10	$10.10	3,100
2019-07-29	$10.10	$10.10	$10.10	$10.10	$10.10	3,100
2019-07-26	$10.09	$10.12	$10.08	$10.10	$10.10	14,158
2019-07-25	$10.13	$10.13	$10.12	$10.12	$10.12	400
2019-07-24	$10.06	$10.13	$10.06	$10.13	$10.13	94,027
2019-07-23	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-07-22	$10.09	$10.10	$10.08	$10.10	$10.10	7,000
2019-07-19	$10.10	$10.10	$10.09	$10.10	$10.10	130,350
2019-07-18	$10.08	$10.10	$10.08	$10.09	$10.09	273,858
2019-07-17	$10.08	$10.08	$10.08	$10.08	$10.08	100
2019-07-16	$10.04	$10.10	$10.04	$10.07	$10.07	35,797
2019-07-15	$10.06	$10.09	$10.06	$10.09	$10.09	112,917
2019-07-12	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-07-11	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-07-10	$10.06	$10.07	$10.06	$10.07	$10.07	15,500
2019-07-09	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-07-08	$10.04	$10.07	$10.04	$10.07	$10.07	170,800
2019-07-05	$10.08	$10.08	$10.08	$10.08	$10.08	0
2019-07-03	$10.08	$10.08	$10.08	$10.08	$10.08	300
2019-07-02	$10.08	$10.08	$10.08	$10.08	$10.08	0
2019-07-01	$10.04	$10.08	$10.04	$10.08	$10.08	5,300
2019-06-28	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-06-27	$10.04	$10.08	$10.04	$10.04	$10.04	7,164
2019-06-26	$10.08	$10.08	$10.08	$10.08	$10.08	2,000
2019-06-25	$10.04	$10.06	$10.04	$10.04	$10.04	223,452
2019-06-24	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-06-21	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-06-18	$10.06	$10.06	$10.05	$10.05	$10.05	1,400
2019-06-17	$10.06	$10.06	$10.06	$10.06	$10.06	0
2019-06-14	$10.06	$10.06	$10.06	$10.06	$10.06	0
2019-06-13	$10.06	$10.06	$10.06	$10.06	$10.06	0
2019-06-12	$10.05	$10.06	$10.05	$10.06	$10.06	410,012
2019-06-11	$10.03	$10.05	$10.03	$10.05	$10.05	5,600
2019-06-10	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-06-06	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-06-05	$10.04	$10.05	$10.02	$10.05	$10.05	55,000
2019-06-04	$10.02	$10.04	$10.02	$10.03	$10.03	432,100
2019-06-03	$10.02	$10.02	$10.02	$10.02	$10.02	9,712
2019-05-31	$10.00	$10.02	$10.00	$10.01	$10.01	3,769
2019-05-30	$10.01	$10.02	$9.98	$9.98	$9.98	24,789
2019-05-29	$10.01	$10.02	$10.00	$10.02	$10.02	95,690
2019-05-28	$10.01	$10.01	$10.01	$10.01	$10.01	1,100
2019-05-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-05-23	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-05-22	$9.87	$10.00	$9.87	$10.00	$10.00	407
2019-05-21	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-05-20	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-05-17	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-05-16	$10.02	$10.02	$10.02	$10.02	$10.02	2
2019-05-15	$9.96	$10.02	$9.96	$10.02	$10.02	573
2019-05-14	$9.96	$9.96	$9.96	$9.96	$9.96	0
2019-05-13	$9.96	$9.96	$9.95	$9.96	$9.96	2,350
2019-05-10	$9.99	$10.00	$9.99	$10.00	$10.00	1,500
2019-05-09	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-05-08	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-05-07	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-05-06	$9.99	$9.99	$9.99	$9.99	$9.99	500
2019-05-03	$10.01	$10.01	$9.99	$9.99	$9.99	201,400
2019-05-02	$9.99	$10.00	$9.98	$10.00	$10.00	154,900
2019-05-01	$10.01	$10.01	$10.01	$10.01	$10.01	0
2019-04-30	$9.98	$10.01	$9.98	$10.01	$10.01	147,142
2019-04-29	$10.00	$10.00	$9.98	$9.98	$9.98	9,943
2019-04-26	$9.98	$10.13	$9.98	$9.98	$9.98	93,600
2019-04-25	$9.97	$9.97	$9.97	$9.97	$9.97	1,420
2019-04-24	$9.99	$10.00	$9.99	$9.99	$9.99	50,400
2019-04-23	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-04-22	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-04-18	$9.98	$9.98	$9.96	$9.98	$9.98	4,320
2019-04-17	$9.98	$9.99	$9.98	$9.98	$9.98	102,000
2019-04-15	$9.98	$9.98	$9.98	$9.98	$9.98	200
2019-04-12	$10.00	$10.00	$10.00	$10.00	$10.00	238
2019-04-11	$9.98	$9.99	$9.98	$9.99	$9.99	75,120
2019-04-10	$9.96	$9.98	$9.96	$9.98	$9.98	25,100
2019-04-09	$9.98	$9.98	$9.96	$9.96	$9.96	3,500
2019-04-08	$9.97	$9.97	$9.96	$9.96	$9.96	14,505
2019-04-05	$9.97	$9.97	$9.97	$9.97	$9.97	13,700
2019-04-04	$9.96	$9.98	$9.95	$9.98	$9.98	24,204
2019-04-03	$9.96	$9.98	$9.96	$9.98	$9.98	46,110
2019-04-02	$9.97	$9.98	$9.97	$9.98	$9.98	110,600
2019-04-01	$9.98	$9.98	$9.95	$9.97	$9.97	99,877
2019-03-29	$9.95	$9.98	$9.95	$9.98	$9.98	163,010
2019-03-28	$9.95	$9.96	$9.94	$9.96	$9.96	18,502
2019-03-27	$9.97	$9.97	$9.97	$9.97	$9.97	200
2019-03-26	$9.97	$9.97	$9.93	$9.96	$9.96	63,870
2019-03-25	$9.95	$9.95	$9.94	$9.94	$9.94	12,000
2019-03-22	$9.88	$9.95	$9.88	$9.93	$9.93	50,201
2019-03-21	$9.94	$9.94	$9.94	$9.94	$9.94	1,205
2019-03-20	$9.98	$9.98	$9.95	$9.95	$9.95	173,515
2019-03-19	$9.94	$9.95	$9.94	$9.95	$9.95	261,705
2019-03-18	$9.93	$9.93	$9.93	$9.93	$9.93	0
2019-03-15	$9.91	$9.93	$9.90	$9.93	$9.93	14,744
2019-03-14	$9.94	$9.94	$9.89	$9.91	$9.91	2,547
2019-03-13	$9.91	$9.99	$9.90	$9.99	$9.99	12,000
2019-03-12	$9.91	$9.91	$9.91	$9.91	$9.91	100,000
2019-03-11	$9.89	$9.92	$9.89	$9.91	$9.91	138,800
2019-03-08	$9.91	$9.91	$9.90	$9.90	$9.90	49,700
2019-03-07	$9.91	$9.91	$9.88	$9.89	$9.89	58,200
2019-03-06	$9.90	$9.90	$9.90	$9.90	$9.90	271,574
2019-03-05	$9.91	$9.91	$9.91	$9.91	$9.91	915
2019-03-04	$9.94	$9.94	$9.94	$9.94	$9.94	100
2019-03-01	$9.90	$9.91	$9.90	$9.90	$9.90	4,560
2019-02-28	$9.90	$9.92	$9.90	$9.92	$9.92	414,600
2019-02-27	$9.90	$9.91	$9.90	$9.91	$9.91	80,600
2019-02-26	$9.90	$9.91	$9.90	$9.91	$9.91	213,598
2019-02-25	$9.88	$9.90	$9.88	$9.90	$9.90	79,300
2019-02-22	$9.88	$9.89	$9.88	$9.89	$9.89	9,415
2019-02-21	$9.90	$9.90	$9.90	$9.90	$9.90	115
2019-02-20	$9.88	$9.88	$9.84	$9.87	$9.87	5,289
2019-02-19	$9.86	$9.88	$9.85	$9.88	$9.88	7,360
2019-02-15	$9.87	$9.88	$9.85	$9.85	$9.85	3,307
2019-02-14	$9.88	$9.88	$9.88	$9.88	$9.88	5,055
2019-02-13	$9.87	$9.88	$9.87	$9.87	$9.87	51,508
2019-02-12	$9.86	$9.87	$9.86	$9.87	$9.87	122,400
2019-02-11	$9.85	$9.85	$9.84	$9.85	$9.85	4,975
2019-02-08	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-02-07	$9.84	$9.84	$9.84	$9.84	$9.84	307
2019-02-06	$9.87	$9.87	$9.87	$9.87	$9.87	50,000
2019-02-05	$9.84	$9.87	$9.84	$9.86	$9.86	172,552
2019-02-04	$9.85	$9.87	$9.85	$9.87	$9.87	212,202
2019-02-01	$9.85	$9.85	$9.85	$9.85	$9.85	1
2019-01-31	$9.85	$9.90	$9.85	$9.85	$9.85	212,278
2019-01-30	$9.85	$9.85	$9.85	$9.85	$9.85	100
2019-01-29	$9.80	$9.85	$9.80	$9.85	$9.85	120,200
2019-01-28	$9.78	$9.79	$9.71	$9.77	$9.77	354,724
2019-01-25	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-01-24	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-01-23	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-01-18	$9.72	$9.72	$9.72	$9.72	$9.72	1,351
2019-01-17	$9.71	$9.72	$9.71	$9.72	$9.72	200,100
2019-01-16	$9.74	$9.74	$9.74	$9.74	$9.74	0
2019-01-15	$9.78	$9.78	$9.71	$9.74	$9.74	534
2019-01-14	$9.74	$9.78	$9.70	$9.77	$9.77	78,818
2019-01-11	$9.74	$9.74	$9.73	$9.74	$9.74	19,800
2019-01-10	$9.71	$9.72	$9.71	$9.72	$9.72	160,187
2019-01-09	$9.72	$9.72	$9.72	$9.72	$9.72	100
2019-01-08	$9.72	$9.72	$9.67	$9.67	$9.67	425
2019-01-07	$9.71	$9.72	$9.71	$9.72	$9.72	1,048
2019-01-04	$9.67	$9.72	$9.67	$9.72	$9.72	1,900
2019-01-03	$9.72	$9.72	$9.72	$9.72	$9.72	100
2019-01-02	$9.61	$9.70	$9.61	$9.70	$9.70	1,035
2018-12-31	$9.70	$9.70	$9.70	$9.70	$9.70	6,100
2018-12-28	$9.72	$9.72	$9.70	$9.70	$9.70	260
2018-12-27	$9.72	$9.72	$9.72	$9.72	$9.72	100
2018-12-26	$9.72	$9.72	$9.68	$9.72	$9.72	10,026
2018-12-24	$9.70	$9.70	$9.67	$9.70	$9.70	56,550
2018-12-21	$9.70	$9.70	$9.70	$9.70	$9.70	605
2018-12-20	$9.62	$9.62	$9.62	$9.62	$9.62	2,601
2018-12-19	$9.68	$9.70	$9.68	$9.69	$9.69	23,600
2018-12-18	$9.69	$9.69	$9.69	$9.69	$9.69	88,290
2018-12-17	$9.69	$9.69	$9.69	$9.69	$9.69	3
2018-12-14	$9.69	$9.69	$9.69	$9.69	$9.69	2
2018-12-13	$9.69	$9.69	$9.69	$9.69	$9.69	2
2018-12-12	$9.69	$9.75	$9.68	$9.69	$9.69	21,310
2018-12-11	$9.69	$9.69	$9.69	$9.69	$9.69	300
2018-12-10	$9.67	$9.67	$9.67	$9.67	$9.67	0
2018-12-07	$9.68	$9.68	$9.67	$9.67	$9.67	1,003
2018-12-06	$9.69	$9.69	$9.69	$9.69	$9.69	251,215
2018-12-04	$9.69	$9.69	$9.69	$9.69	$9.69	98
2018-12-03	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-11-30	$9.69	$9.69	$9.69	$9.69	$9.69	10
2018-11-29	$9.70	$9.70	$9.69	$9.69	$9.69	150,100
2018-11-28	$9.56	$9.56	$9.56	$9.56	$9.56	0
2018-11-27	$9.56	$9.56	$9.56	$9.56	$9.56	0
2018-11-26	$9.56	$9.56	$9.56	$9.56	$9.56	0
2018-11-21	$9.56	$9.56	$9.56	$9.56	$9.56	0
2018-11-20	$9.60	$9.60	$9.56	$9.56	$9.56	200,000
2018-11-19	$9.56	$9.58	$9.56	$9.57	$9.57	108,250
2018-11-16	$9.65	$9.65	$9.65	$9.65	$9.65	5,300
2018-11-15	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-11-14	$9.60	$9.65	$9.60	$9.65	$9.65	60,962
2018-11-13	$9.53	$9.53	$9.53	$9.53	$9.53	0
2018-11-12	$9.53	$9.53	$9.53	$9.53	$9.53	0
2018-11-09	$9.53	$9.53	$9.53	$9.53	$9.53	0
2018-11-08	$9.53	$9.53	$9.53	$9.53	$9.53	2,650
2018-11-07	$9.53	$9.53	$9.53	$9.53	$9.53	1
2018-11-06	$9.53	$9.53	$9.53	$9.53	$9.53	0
2018-11-05	$9.53	$9.53	$9.53	$9.53	$9.53	8
2018-11-02	$9.52	$9.54	$9.52	$9.53	$9.53	136,502
2018-11-01	$9.53	$9.54	$9.53	$9.54	$9.54	9,217
2018-10-31	$9.53	$9.53	$9.53	$9.53	$9.53	1,600
2018-10-30	$9.53	$9.53	$9.52	$9.52	$9.52	250,500
2018-10-29	$9.50	$9.50	$9.50	$9.50	$9.50	4
2018-10-26	$9.53	$9.53	$9.50	$9.50	$9.50	272,104
2018-10-25	$9.54	$9.54	$9.53	$9.53	$9.53	3,200
2018-10-24	$9.54	$9.54	$9.50	$9.53	$9.53	114,500
2018-10-23	$9.52	$9.52	$9.52	$9.52	$9.52	2,150
2018-10-22	$9.54	$9.54	$9.53	$9.53	$9.53	32,727
2018-10-19	$9.52	$9.54	$9.52	$9.54	$9.54	7,350
2018-10-18	$9.54	$9.54	$9.54	$9.54	$9.54	0
2018-10-17	$9.54	$9.54	$9.54	$9.54	$9.54	31
2018-10-16	$9.50	$9.54	$9.50	$9.54	$9.54	757
2018-10-15	$9.53	$9.53	$9.53	$9.53	$9.53	10,284
2018-10-12	$9.50	$9.54	$9.50	$9.54	$9.54	51,509
2018-10-11	$9.60	$9.60	$9.53	$9.53	$9.53	5,400
2018-10-10	$9.51	$9.54	$9.45	$9.53	$9.53	41,100
2018-10-09	$9.51	$9.53	$9.50	$9.52	$9.52	15,100
2018-10-08	$9.53	$9.53	$9.52	$9.52	$9.52	33,500
2018-10-05	$9.60	$9.60	$9.55	$9.55	$9.55	2,800
2018-10-04	$9.52	$9.54	$9.51	$9.53	$9.53	607,200
2018-10-03	$9.56	$9.56	$9.51	$9.52	$9.52	600
2018-10-02	$9.52	$9.52	$9.52	$9.52	$9.52	87
2018-10-01	$9.53	$9.53	$9.51	$9.52	$9.52	1,468,800
2018-09-28	$9.52	$9.52	$9.52	$9.52	$9.52	1
2018-09-27	$9.53	$9.53	$9.51	$9.52	$9.52	75,915
2018-09-26	$9.53	$9.53	$9.48	$9.50	$9.50	83,400
2018-09-25	$9.52	$9.52	$9.52	$9.52	$9.52	0
2018-09-24	$9.52	$9.52	$9.52	$9.52	$9.52	14
2018-09-21	$9.53	$9.55	$9.52	$9.52	$9.52	1,871,725

BM Technologies Inc - Class A (BMTX) News Headlines

Recent BM Technologies Inc - Class A (BMTX) News

Similar Companies to BM Technologies Inc - Class A (BMTX) 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

BM Technologies Inc - Class A (BMTX) Exchange: NYSE MKT