CareCloud Inc (MTBC) Stock

Data as of April 19, 2024

$2.81 ($-0.01) -0.35%

CareCloud Inc - Daily Information

Click for more stock information on CareCloud Inc.

Daily Information	Data
Date	April 19, 2024
Open	$2.77
Previous Close	$2.81
High	$2.85
Low	$2.72
Adjusted Open	$2.77
Previous Adjusted Close	$2.81
Adjusted High	$2.85
Adjusted Low	$2.72

About CareCloud Inc (MTBC)

CareCloud Inc, formerly Medical Transcription Billing Corporation (MTBC), is a publicly traded healthcare technology company headquartered in Miami, Florida. The firm offers cloud-based revenue cycle management, practice management (PM), Electronic Health Record (EHR) and data analytics solutions to healthcare providers. Founded in 1999, CareCloud has experienced significant growth since its inception, with a turnover of over $39m in 2018, up from $22m in 2017.

Invest in CareCloud Inc (MTBC)

Get your 2 free stocks today!

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for CareCloud Inc (MTBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-30	$2.77	$2.85	$2.72	$2.81	$2.81	39,421
2022-12-29	$2.86	$2.86	$2.75	$2.82	$2.82	36,108
2022-12-28	$2.76	$2.89	$2.76	$2.77	$2.77	46,606
2022-12-27	$2.82	$2.89	$2.76	$2.79	$2.79	50,002
2022-12-23	$2.95	$2.95	$2.80	$2.85	$2.85	49,190
2022-12-22	$3.00	$3.05	$2.95	$2.96	$2.96	22,479
2022-12-21	$3.11	$3.17	$3.02	$3.04	$3.04	18,715
2022-12-20	$3.22	$3.31	$3.12	$3.12	$3.12	27,912
2022-12-19	$3.32	$3.32	$3.16	$3.21	$3.21	11,909
2022-12-16	$3.42	$3.42	$3.30	$3.30	$3.30	27,022
2022-12-15	$3.38	$3.54	$3.38	$3.50	$3.50	17,628
2022-12-14	$3.29	$3.49	$3.29	$3.39	$3.39	28,455
2022-12-13	$3.43	$3.43	$3.28	$3.29	$3.29	40,364
2022-12-12	$3.16	$3.45	$3.16	$3.31	$3.31	39,285
2022-12-09	$3.24	$3.26	$3.15	$3.20	$3.20	41,990
2022-12-08	$3.27	$3.36	$3.15	$3.24	$3.24	35,063
2022-12-07	$3.35	$3.37	$3.15	$3.28	$3.28	17,280
2022-12-06	$3.28	$3.43	$3.15	$3.35	$3.35	24,390
2022-12-05	$3.53	$3.53	$3.25	$3.32	$3.32	46,501
2022-12-02	$3.33	$3.53	$3.33	$3.50	$3.50	36,014
2022-12-01	$3.29	$3.48	$3.25	$3.36	$3.36	75,935
2022-11-30	$3.20	$3.36	$3.18	$3.33	$3.33	45,496
2022-11-29	$3.18	$3.28	$3.17	$3.18	$3.18	16,789
2022-11-28	$3.26	$3.28	$3.17	$3.17	$3.17	31,495
2022-11-25	$3.24	$3.27	$3.09	$3.26	$3.26	15,466
2022-11-23	$3.03	$3.25	$3.03	$3.21	$3.21	65,801
2022-11-22	$3.06	$3.09	$2.96	$3.01	$3.01	58,164
2022-11-21	$3.00	$3.16	$3.00	$3.09	$3.09	48,807
2022-11-18	$2.97	$3.06	$2.80	$3.01	$3.01	114,386
2022-11-17	$3.05	$3.13	$2.97	$2.97	$2.97	32,716
2022-11-16	$3.18	$3.18	$3.04	$3.13	$3.13	13,518
2022-11-15	$3.09	$3.20	$3.09	$3.18	$3.18	25,149
2022-11-14	$3.22	$3.31	$3.01	$3.13	$3.13	52,834
2022-11-11	$3.16	$3.30	$3.16	$3.22	$3.22	36,410
2022-11-10	$3.07	$3.28	$3.07	$3.14	$3.14	92,016
2022-11-09	$3.15	$3.26	$3.00	$3.04	$3.04	52,532
2022-11-08	$3.11	$3.29	$3.08	$3.23	$3.23	65,250
2022-11-07	$3.34	$3.34	$2.94	$3.07	$3.07	140,089
2022-11-04	$3.79	$4.00	$3.34	$3.37	$3.37	123,590
2022-11-03	$3.89	$3.91	$3.47	$3.71	$3.71	81,413
2022-11-02	$3.95	$4.16	$3.90	$4.12	$4.12	57,328
2022-11-01	$3.76	$3.95	$3.74	$3.93	$3.93	17,231
2022-10-31	$3.84	$3.88	$3.65	$3.70	$3.70	45,632
2022-10-28	$3.80	$3.90	$3.80	$3.80	$3.80	24,372
2022-10-27	$3.90	$3.99	$3.83	$3.83	$3.83	25,383
2022-10-26	$4.03	$4.03	$3.81	$3.81	$3.81	12,166
2022-10-25	$4.00	$4.11	$4.00	$4.03	$4.03	29,291
2022-10-24	$3.92	$4.09	$3.90	$3.97	$3.97	69,221
2022-10-21	$3.85	$3.93	$3.72	$3.82	$3.82	21,273
2022-10-20	$3.75	$3.83	$3.69	$3.70	$3.70	20,635
2022-10-19	$3.83	$3.88	$3.69	$3.71	$3.71	27,589
2022-10-18	$3.82	$3.98	$3.82	$3.90	$3.90	41,511
2022-10-17	$4.10	$4.11	$3.82	$3.82	$3.82	18,756
2022-10-14	$4.01	$4.11	$4.01	$4.01	$4.01	14,459
2022-10-13	$3.99	$4.08	$3.98	$4.01	$4.01	14,870
2022-10-12	$4.21	$4.27	$4.04	$4.04	$4.04	19,967
2022-10-11	$4.04	$4.40	$3.92	$4.23	$4.23	39,785
2022-10-10	$4.06	$4.12	$3.70	$4.08	$4.08	25,489
2022-10-07	$3.96	$4.05	$3.88	$4.00	$4.00	12,473
2022-10-06	$4.07	$4.15	$3.94	$3.98	$3.98	26,918
2022-10-05	$4.06	$4.11	$4.00	$4.07	$4.07	10,767
2022-10-04	$4.23	$4.40	$4.09	$4.13	$4.13	41,085
2022-10-03	$4.18	$4.30	$4.18	$4.18	$4.18	33,258
2022-09-30	$4.20	$4.37	$4.11	$4.18	$4.18	32,842
2022-09-29	$4.36	$4.36	$4.07	$4.20	$4.20	41,513
2022-09-28	$4.24	$4.48	$4.24	$4.31	$4.31	24,668
2022-09-27	$4.21	$4.49	$4.21	$4.33	$4.33	27,016
2022-09-26	$4.39	$4.40	$4.11	$4.12	$4.12	36,698
2022-09-23	$4.31	$4.48	$4.10	$4.42	$4.42	58,012
2022-09-22	$4.74	$4.74	$4.17	$4.38	$4.38	41,172
2022-09-21	$4.54	$5.09	$4.54	$4.74	$4.74	34,915
2022-09-20	$4.64	$4.71	$4.46	$4.60	$4.60	28,919
2022-09-19	$5.04	$5.18	$4.64	$4.71	$4.71	39,413
2022-09-16	$5.19	$5.19	$4.87	$5.15	$5.15	38,610
2022-09-15	$4.62	$5.35	$4.57	$5.24	$5.24	70,503
2022-09-14	$4.79	$4.92	$4.67	$4.67	$4.67	34,632
2022-09-13	$5.16	$5.16	$4.88	$4.95	$4.95	61,192
2022-09-12	$4.75	$5.28	$4.75	$5.26	$5.26	198,229
2022-09-09	$4.87	$4.87	$4.58	$4.74	$4.74	73,501
2022-09-08	$4.54	$5.01	$4.45	$4.94	$4.94	327,623
2022-09-07	$4.29	$4.66	$4.10	$4.60	$4.60	142,308
2022-09-06	$3.79	$4.35	$3.76	$4.28	$4.28	192,384
2022-09-02	$3.53	$4.07	$3.42	$3.87	$3.87	306,267
2022-09-01	$3.21	$3.48	$3.18	$3.46	$3.46	132,600
2022-08-31	$3.12	$3.23	$3.12	$3.23	$3.23	31,239
2022-08-30	$3.04	$3.14	$3.01	$3.12	$3.12	79,346
2022-08-29	$2.99	$3.08	$2.92	$3.05	$3.05	163,531
2022-08-26	$3.17	$3.26	$3.00	$3.04	$3.04	106,629
2022-08-25	$3.50	$3.50	$3.11	$3.17	$3.17	136,565
2022-08-24	$3.50	$3.55	$3.45	$3.46	$3.46	26,285
2022-08-23	$3.41	$3.56	$3.41	$3.50	$3.50	46,200
2022-08-22	$3.49	$3.59	$3.40	$3.45	$3.45	43,714
2022-08-19	$3.71	$3.73	$3.52	$3.58	$3.58	32,158
2022-08-18	$3.60	$3.77	$3.60	$3.74	$3.74	32,253
2022-08-17	$3.94	$3.94	$3.70	$3.72	$3.72	34,660
2022-08-16	$4.00	$4.00	$3.80	$3.92	$3.92	37,210
2022-08-15	$4.05	$4.10	$3.85	$3.89	$3.89	66,769
2022-08-12	$4.00	$4.24	$3.97	$4.04	$4.04	69,299
2022-08-11	$3.60	$4.00	$3.60	$3.97	$3.97	64,165
2022-08-10	$3.55	$3.64	$3.52	$3.63	$3.63	110,992
2022-08-09	$3.68	$3.71	$3.50	$3.50	$3.50	27,254
2022-08-08	$3.77	$3.81	$3.68	$3.73	$3.73	28,265
2022-08-05	$3.68	$3.80	$3.55	$3.76	$3.76	46,771
2022-08-04	$4.18	$4.30	$3.68	$3.68	$3.68	83,969
2022-08-03	$3.96	$4.19	$3.96	$4.16	$4.16	18,513
2022-08-02	$4.11	$4.13	$3.93	$3.94	$3.94	17,051
2022-08-01	$4.34	$4.39	$4.11	$4.11	$4.11	24,237
2022-07-29	$4.31	$4.38	$4.30	$4.32	$4.32	6,026
2022-07-28	$4.35	$4.43	$4.30	$4.30	$4.30	27,965
2022-07-27	$4.20	$4.43	$4.20	$4.33	$4.33	29,559
2022-07-26	$4.19	$4.26	$4.19	$4.20	$4.20	19,003
2022-07-25	$4.16	$4.30	$4.16	$4.22	$4.22	34,978
2022-07-22	$4.00	$4.13	$3.91	$4.11	$4.11	34,091
2022-07-21	$3.74	$4.00	$3.72	$3.98	$3.98	28,379
2022-07-20	$3.57	$3.77	$3.51	$3.69	$3.69	48,509
2022-07-19	$3.67	$3.67	$3.56	$3.60	$3.60	19,220
2022-07-18	$3.67	$3.67	$3.55	$3.55	$3.55	23,674
2022-07-15	$3.62	$3.77	$3.60	$3.61	$3.61	31,652
2022-07-14	$3.71	$3.73	$3.61	$3.63	$3.63	12,162
2022-07-13	$3.66	$3.73	$3.55	$3.69	$3.69	15,655
2022-07-12	$3.58	$3.72	$3.56	$3.60	$3.60	9,287
2022-07-11	$3.80	$3.80	$3.58	$3.61	$3.61	24,900
2022-07-08	$3.72	$3.92	$3.72	$3.80	$3.80	12,533
2022-07-07	$3.69	$3.77	$3.60	$3.73	$3.73	13,994
2022-07-06	$3.65	$3.73	$3.58	$3.58	$3.58	19,572
2022-07-05	$3.45	$3.66	$3.45	$3.58	$3.58	16,083
2022-07-01	$3.56	$3.56	$3.46	$3.47	$3.47	12,887
2022-06-30	$3.46	$3.50	$3.40	$3.43	$3.43	15,104
2022-06-29	$3.39	$3.56	$3.39	$3.55	$3.55	21,182
2022-06-28	$3.70	$3.74	$3.48	$3.50	$3.50	35,680
2022-06-27	$3.67	$3.72	$3.59	$3.66	$3.66	24,567
2022-06-24	$3.65	$3.79	$3.59	$3.68	$3.68	36,687
2022-06-23	$3.45	$3.64	$3.45	$3.60	$3.60	17,487
2022-06-22	$3.34	$3.55	$3.34	$3.50	$3.50	62,976
2022-06-21	$3.38	$3.51	$3.30	$3.43	$3.43	13,297
2022-06-17	$3.49	$3.70	$3.36	$3.37	$3.37	18,304
2022-06-16	$3.55	$3.58	$3.42	$3.45	$3.45	12,448
2022-06-15	$3.48	$3.59	$3.42	$3.55	$3.55	33,600
2022-06-14	$3.44	$3.50	$3.42	$3.44	$3.44	21,407
2022-06-13	$3.57	$3.66	$3.33	$3.44	$3.44	84,399
2022-06-10	$3.83	$3.90	$3.71	$3.78	$3.78	39,442
2022-06-09	$3.91	$3.99	$3.82	$3.87	$3.87	20,935
2022-06-08	$4.00	$4.17	$3.82	$3.88	$3.88	66,789
2022-06-07	$3.98	$4.10	$3.89	$4.04	$4.04	28,684
2022-06-06	$3.89	$4.06	$3.85	$3.99	$3.99	51,943
2022-06-03	$3.94	$4.13	$3.87	$3.97	$3.97	36,608
2022-06-02	$3.65	$4.00	$3.65	$3.97	$3.97	18,294
2022-06-01	$3.81	$3.97	$3.65	$3.87	$3.87	67,489
2022-05-31	$3.70	$3.84	$3.68	$3.84	$3.84	53,887
2022-05-27	$3.55	$3.84	$3.55	$3.70	$3.70	79,116
2022-05-26	$3.56	$3.79	$3.50	$3.51	$3.51	74,911
2022-05-25	$3.77	$3.90	$3.63	$3.63	$3.63	37,636
2022-05-24	$3.97	$3.99	$3.76	$3.81	$3.81	46,550
2022-05-23	$4.06	$4.14	$3.91	$3.99	$3.99	47,996
2022-05-20	$4.04	$4.05	$3.80	$3.95	$3.95	42,368
2022-05-19	$3.86	$4.00	$3.84	$3.95	$3.95	13,905
2022-05-18	$3.89	$3.99	$3.78	$3.86	$3.86	14,659
2022-05-17	$3.90	$3.96	$3.82	$3.91	$3.91	12,965
2022-05-16	$3.80	$3.88	$3.71	$3.78	$3.78	31,350
2022-05-13	$3.51	$3.85	$3.44	$3.77	$3.77	72,263
2022-05-12	$3.35	$3.69	$3.25	$3.45	$3.45	80,726
2022-05-11	$3.56	$3.65	$3.32	$3.43	$3.43	73,091
2022-05-10	$3.60	$3.63	$3.35	$3.53	$3.53	78,444
2022-05-09	$3.76	$3.88	$3.46	$3.47	$3.47	153,004
2022-05-06	$3.90	$3.97	$3.80	$3.90	$3.90	73,041
2022-05-05	$4.03	$4.03	$3.85	$3.95	$3.95	41,148
2022-05-04	$3.89	$4.05	$3.88	$4.02	$4.02	53,277
2022-05-03	$3.81	$3.94	$3.80	$3.86	$3.86	55,259
2022-05-02	$3.90	$4.03	$3.70	$3.78	$3.78	95,279
2022-04-29	$3.91	$4.10	$3.83	$3.95	$3.95	39,296
2022-04-28	$3.93	$4.02	$3.81	$4.01	$4.01	37,681
2022-04-27	$3.94	$4.00	$3.80	$3.91	$3.91	96,037
2022-04-26	$4.15	$4.18	$3.90	$3.93	$3.93	73,620
2022-04-25	$4.27	$4.39	$4.13	$4.16	$4.16	50,918
2022-04-22	$4.37	$4.46	$4.18	$4.27	$4.27	42,746
2022-04-21	$4.44	$4.53	$4.26	$4.38	$4.38	27,780
2022-04-20	$4.41	$4.51	$4.23	$4.40	$4.40	29,641
2022-04-19	$4.24	$4.59	$4.24	$4.38	$4.38	40,055
2022-04-18	$4.34	$4.45	$4.20	$4.34	$4.34	110,657
2022-04-14	$4.63	$4.82	$4.50	$4.50	$4.50	32,269
2022-04-13	$4.56	$4.73	$4.56	$4.69	$4.69	27,992
2022-04-12	$4.61	$4.78	$4.55	$4.57	$4.57	27,544
2022-04-11	$4.59	$4.66	$4.53	$4.57	$4.57	29,387
2022-04-08	$4.83	$4.83	$4.61	$4.63	$4.63	40,006
2022-04-07	$5.04	$5.04	$4.65	$4.71	$4.71	102,203
2022-04-06	$4.86	$5.12	$4.78	$5.08	$5.08	58,361
2022-04-05	$5.26	$5.26	$4.87	$4.90	$4.90	75,400
2022-04-04	$5.36	$5.39	$5.05	$5.09	$5.09	54,530
2022-04-01	$5.42	$5.59	$5.25	$5.35	$5.35	66,239
2022-03-31	$5.23	$5.31	$5.05	$5.15	$5.15	68,954
2022-03-30	$5.64	$5.76	$5.18	$5.26	$5.26	93,822
2022-03-29	$5.30	$5.79	$5.30	$5.64	$5.64	175,943
2022-03-28	$4.80	$5.43	$4.80	$5.30	$5.30	199,102
2022-03-25	$4.55	$4.59	$4.44	$4.59	$4.59	142,571
2022-03-24	$4.75	$4.84	$4.52	$4.53	$4.53	123,889
2022-03-23	$4.81	$4.94	$4.76	$4.77	$4.77	50,713
2022-03-22	$4.78	$4.95	$4.78	$4.86	$4.86	76,225
2022-03-21	$4.95	$5.07	$4.83	$4.92	$4.92	49,528
2022-03-18	$5.10	$5.22	$4.96	$5.02	$5.02	52,887
2022-03-17	$4.88	$5.15	$4.88	$5.06	$5.06	35,350
2022-03-16	$4.75	$5.12	$4.75	$4.85	$4.85	44,537
2022-03-15	$4.55	$5.00	$4.55	$4.76	$4.76	65,366
2022-03-14	$5.20	$5.30	$4.60	$4.65	$4.65	92,609
2022-03-11	$5.24	$5.28	$4.84	$5.09	$5.09	34,671
2022-03-10	$5.19	$5.29	$4.98	$5.23	$5.23	22,639
2022-03-09	$4.92	$5.25	$4.92	$5.19	$5.19	24,785
2022-03-08	$5.02	$5.15	$4.77	$4.86	$4.86	79,120
2022-03-07	$5.01	$5.13	$4.96	$5.00	$5.00	50,213
2022-03-04	$5.17	$5.24	$4.99	$5.05	$5.05	57,615
2022-03-03	$5.37	$5.42	$5.22	$5.24	$5.24	34,253
2022-03-02	$5.31	$5.47	$5.21	$5.32	$5.32	16,269
2022-03-01	$5.36	$5.41	$5.12	$5.34	$5.34	17,040
2022-02-28	$5.08	$5.48	$5.08	$5.36	$5.36	27,237
2022-02-25	$5.27	$5.39	$5.11	$5.13	$5.13	43,910
2022-02-24	$4.96	$5.40	$4.87	$5.31	$5.31	47,538
2022-02-23	$5.33	$5.53	$5.20	$5.26	$5.26	30,302
2022-02-22	$5.67	$5.71	$5.12	$5.30	$5.30	73,332
2022-02-18	$5.64	$6.00	$5.53	$5.79	$5.79	24,697
2022-02-17	$5.93	$6.12	$5.62	$5.71	$5.71	45,983
2022-02-16	$6.12	$6.26	$6.00	$6.06	$6.06	24,622
2022-02-15	$6.23	$6.39	$6.11	$6.17	$6.17	48,924
2022-02-14	$6.29	$6.48	$6.00	$6.19	$6.19	73,086
2022-02-11	$6.45	$6.75	$6.23	$6.43	$6.43	78,935
2022-02-10	$6.19	$6.48	$6.02	$6.43	$6.43	104,344
2022-02-09	$6.03	$6.35	$5.88	$6.35	$6.35	112,376
2022-02-08	$5.59	$6.03	$5.59	$6.00	$6.00	60,370
2022-02-07	$5.65	$5.96	$5.49	$5.59	$5.59	35,685
2022-02-04	$5.50	$5.81	$5.37	$5.64	$5.64	36,635
2022-02-03	$5.49	$5.59	$5.42	$5.47	$5.47	33,588
2022-02-02	$5.81	$5.89	$5.56	$5.60	$5.60	28,251
2022-02-01	$5.84	$5.99	$5.67	$5.78	$5.78	75,316
2022-01-31	$5.37	$5.84	$5.35	$5.78	$5.78	77,574
2022-01-28	$5.08	$5.40	$4.99	$5.30	$5.30	62,472
2022-01-27	$5.35	$5.40	$5.03	$5.14	$5.14	68,094
2022-01-26	$5.59	$5.59	$5.22	$5.31	$5.31	59,296
2022-01-25	$5.32	$5.53	$5.14	$5.39	$5.39	57,598
2022-01-24	$5.11	$5.37	$4.92	$5.23	$5.23	101,508
2022-01-21	$5.47	$5.63	$5.25	$5.38	$5.38	148,449
2022-01-20	$5.51	$5.76	$5.47	$5.49	$5.49	31,290
2022-01-19	$5.46	$5.72	$5.42	$5.47	$5.47	54,328
2022-01-18	$5.57	$5.68	$5.37	$5.45	$5.45	49,249
2022-01-14	$5.73	$5.83	$5.56	$5.68	$5.68	53,050
2022-01-13	$5.97	$5.98	$5.81	$5.84	$5.84	29,622
2022-01-12	$6.28	$6.28	$5.87	$5.90	$5.90	46,208
2022-01-11	$6.00	$6.10	$5.80	$6.04	$6.04	56,763
2022-01-10	$5.91	$6.01	$5.64	$5.96	$5.96	60,261
2022-01-07	$6.11	$6.18	$5.79	$5.96	$5.96	50,793
2022-01-06	$5.84	$6.08	$5.83	$6.04	$6.04	77,398
2022-01-05	$6.47	$6.53	$5.71	$5.75	$5.75	131,939
2022-01-04	$6.89	$6.98	$6.35	$6.55	$6.55	114,660
2022-01-03	$6.55	$6.97	$6.38	$6.86	$6.86	170,528
2021-12-31	$6.23	$6.65	$6.06	$6.32	$6.32	306,043
2021-12-30	$5.05	$6.13	$5.03	$6.06	$6.06	299,780
2021-12-29	$5.29	$5.33	$4.86	$5.01	$5.01	334,660
2021-12-28	$5.62	$5.69	$5.27	$5.30	$5.30	69,189
2021-12-27	$5.57	$5.74	$5.54	$5.62	$5.62	70,243
2021-12-23	$5.50	$5.58	$5.41	$5.53	$5.53	56,619
2021-12-22	$5.59	$5.74	$5.45	$5.50	$5.50	53,035
2021-12-21	$5.48	$5.64	$5.44	$5.62	$5.62	77,514
2021-12-20	$5.49	$5.65	$5.23	$5.45	$5.45	90,561
2021-12-17	$5.48	$5.75	$5.43	$5.62	$5.62	59,272
2021-12-16	$5.77	$5.87	$5.48	$5.52	$5.52	45,436
2021-12-15	$5.67	$5.84	$5.50	$5.72	$5.72	54,958
2021-12-14	$5.91	$5.98	$5.60	$5.69	$5.69	87,385
2021-12-13	$6.32	$6.39	$5.86	$6.00	$6.00	113,793
2021-12-10	$6.55	$6.75	$6.30	$6.33	$6.33	36,793
2021-12-09	$6.61	$6.71	$6.37	$6.48	$6.48	64,072
2021-12-08	$6.55	$6.71	$6.54	$6.64	$6.64	24,768
2021-12-07	$6.58	$6.79	$6.55	$6.55	$6.55	47,226
2021-12-06	$6.38	$6.51	$6.26	$6.45	$6.45	44,974
2021-12-03	$6.69	$6.69	$6.19	$6.38	$6.38	112,573
2021-12-02	$6.56	$6.74	$6.48	$6.68	$6.68	78,438
2021-12-01	$6.98	$7.10	$6.60	$6.60	$6.60	61,549
2021-11-30	$6.97	$7.10	$6.76	$6.92	$6.92	47,996
2021-11-29	$7.02	$7.06	$6.84	$7.00	$7.00	68,256
2021-11-26	$6.89	$6.99	$6.70	$6.91	$6.91	28,250
2021-11-24	$6.80	$7.00	$6.80	$7.00	$7.00	50,711
2021-11-23	$6.74	$6.90	$6.66	$6.80	$6.80	79,543
2021-11-22	$7.10	$7.11	$6.71	$6.74	$6.74	137,451
2021-11-19	$7.24	$7.24	$7.18	$7.19	$7.19	48,831
2021-11-18	$7.38	$7.47	$7.14	$7.23	$7.23	155,367
2021-11-17	$7.59	$7.79	$7.30	$7.40	$7.40	203,643
2021-11-16	$7.69	$7.75	$7.55	$7.60	$7.60	68,834
2021-11-15	$7.80	$7.94	$7.67	$7.73	$7.73	55,689
2021-11-12	$7.85	$7.89	$7.68	$7.71	$7.71	52,094
2021-11-11	$7.79	$7.92	$7.70	$7.86	$7.86	47,693
2021-11-10	$7.92	$7.99	$7.80	$7.82	$7.82	45,443
2021-11-09	$8.11	$8.19	$8.00	$8.00	$8.00	63,283
2021-11-08	$8.18	$8.23	$8.05	$8.19	$8.19	66,132
2021-11-05	$8.38	$8.53	$8.10	$8.19	$8.19	88,327
2021-11-04	$8.40	$8.61	$8.05	$8.36	$8.36	179,881
2021-11-03	$8.01	$8.47	$8.00	$8.31	$8.31	92,891
2021-11-02	$7.85	$8.20	$7.77	$8.10	$8.10	81,584
2021-11-01	$7.73	$8.25	$7.72	$8.22	$8.22	104,573
2021-10-29	$7.65	$7.75	$7.55	$7.73	$7.73	30,808
2021-10-28	$7.64	$7.71	$7.51	$7.57	$7.57	52,476
2021-10-27	$7.70	$7.79	$7.58	$7.62	$7.62	40,727
2021-10-26	$7.61	$7.72	$7.57	$7.64	$7.64	49,653
2021-10-25	$7.88	$8.10	$7.55	$7.60	$7.60	81,656
2021-10-22	$7.99	$8.20	$7.80	$7.88	$7.88	113,718
2021-10-21	$7.95	$8.10	$7.83	$8.01	$8.01	93,324
2021-10-20	$7.78	$8.10	$7.78	$8.00	$8.00	70,568
2021-10-19	$7.71	$7.88	$7.70	$7.76	$7.76	16,783
2021-10-18	$7.54	$7.74	$7.54	$7.71	$7.71	30,857
2021-10-15	$7.87	$7.87	$7.47	$7.49	$7.49	91,724
2021-10-14	$7.87	$7.95	$7.80	$7.81	$7.81	29,739
2021-10-13	$7.67	$7.89	$7.60	$7.84	$7.84	39,379
2021-10-12	$7.98	$8.05	$7.63	$7.64	$7.64	115,332
2021-10-11	$8.05	$8.14	$7.95	$8.00	$8.00	38,203
2021-10-08	$7.96	$8.11	$7.96	$8.07	$8.07	36,140
2021-10-07	$7.87	$8.10	$7.84	$7.91	$7.91	90,378
2021-10-06	$7.60	$7.80	$7.59	$7.79	$7.79	32,088
2021-10-05	$7.75	$7.88	$7.60	$7.63	$7.63	30,984
2021-10-04	$7.66	$7.95	$7.56	$7.74	$7.74	55,597
2021-10-01	$7.67	$7.74	$7.52	$7.73	$7.73	30,553
2021-09-30	$7.63	$7.77	$7.60	$7.62	$7.62	49,631
2021-09-29	$7.73	$7.87	$7.56	$7.60	$7.60	50,417
2021-09-28	$7.91	$8.20	$7.61	$7.66	$7.66	75,528
2021-09-27	$8.11	$8.28	$7.94	$7.98	$7.98	45,974
2021-09-24	$7.98	$8.30	$7.93	$8.14	$8.14	49,348
2021-09-23	$8.02	$8.10	$7.83	$8.02	$8.02	33,200
2021-09-22	$7.79	$8.15	$7.72	$7.94	$7.94	50,605
2021-09-21	$7.81	$7.95	$7.70	$7.70	$7.70	60,050
2021-09-20	$7.92	$8.09	$7.71	$7.81	$7.81	67,916
2021-09-17	$8.00	$8.20	$7.98	$8.06	$8.06	68,083
2021-09-16	$7.98	$8.01	$7.83	$7.95	$7.95	67,515
2021-09-15	$7.96	$8.16	$7.93	$7.98	$7.98	49,814
2021-09-14	$8.61	$8.61	$7.88	$7.99	$7.99	96,568
2021-09-13	$8.89	$8.89	$8.49	$8.59	$8.59	80,777
2021-09-10	$8.71	$8.90	$8.61	$8.76	$8.76	160,784
2021-09-09	$8.13	$8.68	$8.11	$8.56	$8.56	108,632
2021-09-08	$8.20	$8.24	$8.00	$8.14	$8.14	37,126
2021-09-07	$8.04	$8.38	$8.04	$8.24	$8.24	60,771
2021-09-03	$8.25	$8.46	$8.06	$8.10	$8.10	52,904
2021-09-02	$8.48	$8.64	$8.25	$8.25	$8.25	50,833
2021-09-01	$8.42	$8.67	$8.32	$8.43	$8.43	68,855
2021-08-31	$8.27	$8.50	$8.16	$8.38	$8.38	50,920
2021-08-30	$8.22	$8.55	$8.06	$8.24	$8.24	59,431
2021-08-27	$7.95	$8.34	$7.95	$8.16	$8.16	47,760
2021-08-26	$8.05	$8.11	$7.84	$7.89	$7.89	55,428
2021-08-25	$8.38	$8.38	$8.03	$8.05	$8.05	59,119
2021-08-24	$8.24	$8.39	$7.85	$8.35	$8.35	59,576
2021-08-23	$7.95	$8.15	$7.86	$8.12	$8.12	60,103
2021-08-20	$7.64	$7.99	$7.64	$7.86	$7.86	56,244
2021-08-19	$7.48	$7.67	$7.29	$7.64	$7.64	134,355
2021-08-18	$7.65	$7.73	$7.45	$7.48	$7.48	168,034
2021-08-17	$7.83	$7.90	$7.61	$7.65	$7.65	172,344
2021-08-16	$8.00	$8.22	$7.90	$7.99	$7.99	91,949
2021-08-13	$8.51	$8.51	$8.00	$8.07	$8.07	76,964
2021-08-12	$8.35	$8.51	$8.26	$8.47	$8.47	76,021
2021-08-11	$8.80	$8.80	$8.38	$8.38	$8.38	103,735
2021-08-10	$9.03	$9.21	$8.80	$8.81	$8.81	211,745
2021-08-09	$9.10	$9.19	$8.95	$8.97	$8.97	199,421
2021-08-06	$9.39	$9.39	$8.80	$8.98	$8.98	173,933
2021-08-05	$8.80	$9.11	$8.60	$8.74	$8.74	305,751
2021-08-04	$8.57	$8.78	$8.18	$8.67	$8.67	219,797
2021-08-03	$8.02	$8.53	$7.92	$8.53	$8.53	171,387
2021-08-02	$8.30	$8.34	$7.99	$8.05	$8.05	48,035
2021-07-30	$7.91	$8.60	$7.91	$8.22	$8.22	159,784
2021-07-29	$8.17	$8.17	$7.92	$7.96	$7.96	31,417
2021-07-28	$8.03	$8.23	$7.98	$8.07	$8.07	55,867
2021-07-27	$7.97	$8.10	$7.77	$7.95	$7.95	57,905
2021-07-26	$8.11	$8.20	$7.93	$7.97	$7.97	58,022
2021-07-23	$8.45	$8.45	$8.04	$8.10	$8.10	68,221
2021-07-22	$8.07	$8.70	$7.95	$8.42	$8.42	185,189
2021-07-21	$7.87	$8.08	$7.81	$7.93	$7.93	30,001
2021-07-20	$7.69	$7.95	$7.60	$7.77	$7.77	79,929
2021-07-19	$7.50	$7.72	$7.42	$7.61	$7.61	83,744
2021-07-16	$7.78	$7.83	$7.60	$7.60	$7.60	44,268
2021-07-15	$7.65	$7.80	$7.60	$7.72	$7.72	56,200
2021-07-14	$8.27	$8.28	$7.65	$7.68	$7.68	109,891
2021-07-13	$8.57	$8.58	$8.19	$8.28	$8.28	100,256
2021-07-12	$8.09	$8.45	$8.07	$8.42	$8.42	89,530
2021-07-09	$7.80	$8.05	$7.78	$8.03	$8.03	66,743
2021-07-08	$7.51	$7.92	$7.51	$7.69	$7.69	113,446
2021-07-07	$7.87	$8.02	$7.61	$7.67	$7.67	131,956
2021-07-06	$8.18	$8.25	$7.80	$7.91	$7.91	107,148
2021-07-02	$8.63	$8.63	$8.07	$8.14	$8.14	67,222
2021-07-01	$8.32	$8.64	$8.16	$8.50	$8.50	99,215
2021-06-30	$8.41	$8.44	$7.50	$8.42	$8.42	538,006
2021-06-29	$8.43	$8.50	$8.31	$8.43	$8.43	58,354
2021-06-28	$8.78	$8.85	$8.42	$8.42	$8.42	122,775
2021-06-25	$8.81	$8.85	$8.72	$8.78	$8.78	64,628
2021-06-24	$8.84	$8.88	$8.70	$8.75	$8.75	47,734
2021-06-23	$8.68	$8.76	$8.57	$8.74	$8.74	67,531
2021-06-22	$8.69	$8.77	$8.53	$8.66	$8.66	90,504
2021-06-21	$8.75	$8.75	$8.54	$8.70	$8.70	70,689
2021-06-18	$8.71	$8.82	$8.62	$8.71	$8.71	51,502
2021-06-17	$8.68	$9.00	$8.66	$8.80	$8.80	124,515
2021-06-16	$8.69	$8.94	$8.52	$8.77	$8.77	80,951
2021-06-15	$9.00	$9.01	$8.60	$8.72	$8.72	36,549
2021-06-14	$9.05	$9.05	$8.69	$9.00	$9.00	66,217
2021-06-11	$8.90	$9.06	$8.86	$8.98	$8.98	149,594
2021-06-10	$8.55	$8.72	$8.39	$8.54	$8.54	69,134
2021-06-09	$8.80	$8.93	$8.54	$8.56	$8.56	75,797
2021-06-08	$8.81	$8.88	$8.70	$8.75	$8.75	36,936
2021-06-07	$8.99	$9.10	$8.80	$8.80	$8.80	64,057
2021-06-04	$9.00	$9.15	$8.90	$8.98	$8.98	109,787
2021-06-03	$8.69	$9.00	$8.63	$8.86	$8.86	63,015
2021-06-02	$8.35	$8.82	$8.35	$8.77	$8.77	77,446
2021-06-01	$8.42	$8.57	$8.13	$8.46	$8.46	41,262
2021-05-28	$8.57	$8.66	$8.37	$8.41	$8.41	46,268
2021-05-27	$8.51	$8.73	$8.13	$8.53	$8.53	58,691
2021-05-26	$8.06	$8.52	$8.00	$8.35	$8.35	63,165
2021-05-25	$8.05	$8.17	$7.94	$8.04	$8.04	38,475
2021-05-24	$8.26	$8.29	$7.90	$8.05	$8.05	53,744
2021-05-21	$8.48	$8.50	$8.11	$8.11	$8.11	62,194
2021-05-20	$8.11	$8.48	$8.11	$8.42	$8.42	77,273
2021-05-19	$7.91	$8.16	$7.66	$8.11	$8.11	40,996
2021-05-18	$7.90	$8.11	$7.87	$8.01	$8.01	51,867
2021-05-17	$7.87	$8.06	$7.65	$7.81	$7.81	78,301
2021-05-14	$7.55	$7.77	$7.48	$7.72	$7.72	59,626
2021-05-13	$7.57	$7.69	$7.35	$7.43	$7.43	94,041
2021-05-12	$7.62	$7.71	$7.54	$7.61	$7.61	53,681
2021-05-11	$7.61	$7.81	$7.52	$7.73	$7.73	116,961
2021-05-10	$8.25	$8.25	$7.75	$7.93	$7.93	80,882
2021-05-07	$8.05	$8.23	$8.01	$8.16	$8.16	85,640
2021-05-06	$7.90	$8.38	$7.63	$7.96	$7.96	165,925
2021-05-05	$7.51	$7.71	$7.50	$7.65	$7.65	70,825
2021-05-04	$7.95	$7.95	$7.48	$7.51	$7.51	95,527
2021-05-03	$8.04	$8.04	$7.75	$7.99	$7.99	94,084
2021-04-30	$8.02	$8.12	$7.82	$7.86	$7.86	67,543
2021-04-29	$8.29	$8.31	$7.90	$8.13	$8.13	76,129
2021-04-28	$8.25	$8.31	$8.01	$8.22	$8.22	47,918
2021-04-27	$8.28	$8.50	$8.21	$8.25	$8.25	71,918
2021-04-26	$8.12	$8.31	$7.87	$8.26	$8.26	74,450
2021-04-23	$7.98	$8.12	$7.95	$8.05	$8.05	47,132
2021-04-22	$7.97	$8.15	$7.83	$7.96	$7.96	44,537
2021-04-21	$7.55	$7.99	$7.42	$7.88	$7.88	70,233
2021-04-20	$8.00	$8.14	$7.46	$7.60	$7.60	268,896
2021-04-19	$8.23	$8.37	$8.02	$8.02	$8.02	108,211
2021-04-16	$8.20	$8.38	$8.02	$8.26	$8.26	133,759
2021-04-15	$8.32	$8.40	$8.15	$8.22	$8.22	104,545
2021-04-14	$8.20	$8.37	$8.15	$8.21	$8.21	81,517
2021-04-13	$8.25	$8.40	$8.16	$8.20	$8.20	57,702
2021-04-12	$8.74	$8.74	$8.25	$8.27	$8.27	97,610
2021-04-09	$8.30	$8.72	$8.25	$8.72	$8.72	123,129
2021-04-08	$8.32	$8.45	$8.25	$8.35	$8.35	59,215
2021-04-07	$8.49	$8.61	$8.25	$8.32	$8.32	69,362
2021-04-06	$8.55	$8.60	$8.37	$8.48	$8.48	88,031
2021-04-05	$8.57	$8.86	$8.40	$8.52	$8.52	85,920
2021-04-01	$8.42	$8.54	$8.30	$8.46	$8.46	150,096
2021-03-31	$8.25	$8.58	$8.20	$8.31	$8.31	122,843
2021-03-30	$8.30	$8.55	$8.10	$8.16	$8.16	195,753
2021-03-29	$8.60	$8.77	$8.22	$8.25	$8.25	87,067
2021-03-26	$8.70	$8.98	$8.40	$8.65	$8.65	156,052
2021-03-25	$8.37	$8.68	$8.17	$8.62	$8.62	168,647
2021-03-24	$8.80	$8.89	$8.42	$8.48	$8.48	219,684
2021-03-23	$9.15	$9.28	$8.72	$8.80	$8.80	130,725
2021-03-22	$9.52	$9.70	$9.06	$9.13	$9.13	152,230
2021-03-19	$9.35	$9.73	$9.25	$9.41	$9.41	121,916
2021-03-18	$9.73	$9.87	$9.32	$9.36	$9.36	65,107
2021-03-17	$9.55	$9.93	$9.25	$9.90	$9.90	91,914
2021-03-16	$9.97	$10.00	$9.58	$9.69	$9.69	133,746
2021-03-15	$9.68	$10.02	$9.68	$9.95	$9.95	71,298
2021-03-12	$9.82	$9.87	$9.43	$9.68	$9.68	84,040
2021-03-11	$9.53	$9.89	$9.46	$9.81	$9.81	163,079
2021-03-10	$9.24	$9.56	$9.14	$9.44	$9.44	164,260
2021-03-09	$8.82	$9.29	$8.67	$9.14	$9.14	119,001
2021-03-08	$8.66	$8.72	$8.25	$8.52	$8.52	193,369
2021-03-05	$8.88	$8.90	$7.87	$8.54	$8.54	344,428
2021-03-04	$9.11	$9.33	$8.41	$8.72	$8.72	509,027
2021-03-03	$9.68	$9.73	$9.15	$9.31	$9.31	129,500
2021-03-02	$9.94	$10.00	$9.56	$9.73	$9.73	98,062
2021-03-01	$9.85	$10.13	$9.80	$9.94	$9.94	187,527
2021-02-26	$9.92	$10.06	$9.17	$9.68	$9.68	248,401
2021-02-25	$10.31	$10.67	$9.35	$9.78	$9.78	351,381
2021-02-24	$9.82	$10.17	$9.73	$10.12	$10.12	169,687
2021-02-23	$10.00	$10.14	$9.22	$9.71	$9.71	260,705
2021-02-22	$10.64	$10.64	$10.03	$10.15	$10.15	270,454
2021-02-19	$10.45	$10.86	$10.40	$10.60	$10.60	116,661
2021-02-18	$10.76	$10.80	$10.25	$10.40	$10.40	200,515
2021-02-17	$11.00	$11.00	$10.52	$10.92	$10.92	147,875
2021-02-16	$10.92	$11.33	$10.82	$10.95	$10.95	277,703
2021-02-12	$10.81	$11.14	$10.51	$10.65	$10.65	151,074
2021-02-11	$11.88	$11.99	$10.76	$10.85	$10.85	294,855
2021-02-10	$12.69	$12.84	$11.65	$11.88	$11.88	211,617
2021-02-09	$11.12	$12.60	$11.03	$12.10	$12.10	482,880
2021-02-08	$10.79	$11.20	$10.71	$11.00	$11.00	213,922
2021-02-05	$10.70	$10.82	$10.45	$10.75	$10.75	105,879
2021-02-04	$10.65	$10.91	$10.52	$10.62	$10.62	129,524
2021-02-03	$10.79	$11.03	$10.53	$10.65	$10.65	112,747
2021-02-02	$11.03	$11.09	$10.60	$10.78	$10.78	166,667
2021-02-01	$11.49	$11.75	$10.69	$10.80	$10.80	184,030
2021-01-29	$11.50	$12.20	$11.06	$11.42	$11.42	227,252
2021-01-28	$10.89	$12.10	$10.51	$11.87	$11.87	505,819
2021-01-27	$10.52	$10.53	$10.19	$10.31	$10.31	163,488
2021-01-26	$10.34	$10.86	$10.30	$10.72	$10.72	229,584
2021-01-25	$10.40	$10.64	$10.16	$10.27	$10.27	202,636
2021-01-22	$10.50	$10.52	$10.11	$10.25	$10.25	121,392
2021-01-21	$10.55	$11.00	$10.25	$10.52	$10.52	133,811
2021-01-20	$10.93	$11.00	$10.25	$10.28	$10.28	195,399
2021-01-19	$9.71	$11.13	$9.67	$10.74	$10.74	350,390
2021-01-15	$10.09	$10.22	$9.47	$9.58	$9.58	129,371
2021-01-14	$9.58	$10.25	$9.37	$10.10	$10.10	179,115
2021-01-13	$9.18	$9.65	$9.11	$9.56	$9.56	182,417
2021-01-12	$9.25	$9.40	$9.13	$9.13	$9.13	89,191
2021-01-11	$9.35	$9.39	$9.05	$9.27	$9.27	154,933
2021-01-08	$9.52	$9.67	$9.22	$9.38	$9.38	135,897
2021-01-07	$9.61	$9.91	$9.35	$9.52	$9.52	210,273
2021-01-06	$9.54	$9.97	$9.53	$9.66	$9.66	179,182
2021-01-05	$9.18	$9.60	$9.16	$9.53	$9.53	195,296
2021-01-04	$9.17	$9.47	$8.99	$9.15	$9.15	183,444
2020-12-31	$9.38	$9.61	$9.05	$9.07	$9.07	106,091
2020-12-30	$9.37	$9.55	$9.22	$9.38	$9.38	161,590
2020-12-29	$9.30	$9.53	$9.05	$9.38	$9.38	130,161
2020-12-28	$9.56	$9.84	$9.21	$9.35	$9.35	129,917
2020-12-24	$9.78	$9.78	$9.32	$9.37	$9.37	104,726
2020-12-23	$9.60	$9.90	$9.45	$9.63	$9.63	100,265
2020-12-22	$9.50	$9.74	$9.40	$9.62	$9.62	236,357
2020-12-21	$9.75	$9.79	$9.36	$9.58	$9.58	144,907
2020-12-18	$10.01	$10.24	$9.61	$9.62	$9.62	106,824
2020-12-17	$9.49	$10.11	$9.49	$9.88	$9.88	118,607
2020-12-16	$10.03	$10.10	$9.36	$9.45	$9.45	120,320
2020-12-15	$9.40	$10.00	$9.28	$9.86	$9.86	124,884
2020-12-14	$9.60	$9.86	$9.30	$9.36	$9.36	104,854
2020-12-11	$9.75	$9.90	$9.11	$9.41	$9.41	197,188
2020-12-10	$10.45	$10.85	$9.52	$9.76	$9.76	334,435
2020-12-09	$11.05	$11.05	$10.30	$10.45	$10.45	137,813
2020-12-08	$11.24	$11.50	$10.78	$10.95	$10.95	104,703
2020-12-07	$10.70	$11.42	$10.70	$11.23	$11.23	138,560
2020-12-04	$11.08	$11.18	$10.55	$10.67	$10.67	133,488
2020-12-03	$11.12	$11.59	$11.01	$11.09	$11.09	266,156
2020-12-02	$10.81	$11.27	$10.60	$11.08	$11.08	95,319
2020-12-01	$10.50	$11.22	$10.40	$11.00	$11.00	109,728
2020-11-30	$10.50	$10.60	$10.04	$10.40	$10.40	105,741
2020-11-27	$10.54	$10.80	$10.29	$10.60	$10.60	53,435
2020-11-25	$10.39	$10.68	$10.28	$10.52	$10.52	81,637
2020-11-24	$11.13	$11.13	$10.28	$10.49	$10.49	204,615
2020-11-23	$10.45	$11.29	$10.45	$11.09	$11.09	299,388
2020-11-20	$9.56	$10.48	$9.55	$10.25	$10.25	265,229
2020-11-19	$8.80	$9.65	$8.76	$9.47	$9.47	233,452
2020-11-18	$8.32	$8.69	$8.15	$8.57	$8.57	120,631
2020-11-17	$8.44	$8.44	$8.02	$8.29	$8.29	122,021
2020-11-16	$8.43	$8.60	$8.22	$8.44	$8.44	85,072
2020-11-13	$8.65	$8.94	$8.30	$8.38	$8.38	128,265
2020-11-12	$8.98	$9.21	$8.51	$8.64	$8.64	125,886
2020-11-11	$9.46	$9.46	$8.96	$9.15	$9.15	130,533
2020-11-10	$9.05	$9.43	$8.33	$9.37	$9.37	236,898
2020-11-09	$9.44	$9.45	$8.50	$9.00	$9.00	262,921
2020-11-06	$8.44	$8.88	$8.26	$8.82	$8.82	123,853
2020-11-05	$8.29	$8.45	$8.09	$8.45	$8.45	82,632
2020-11-04	$8.36	$8.63	$7.97	$8.18	$8.18	89,722
2020-11-03	$7.71	$8.37	$7.62	$8.24	$8.24	102,252
2020-11-02	$7.67	$7.85	$7.44	$7.61	$7.61	90,895
2020-10-30	$7.86	$7.93	$7.53	$7.67	$7.67	71,335
2020-10-29	$7.89	$8.04	$7.69	$7.83	$7.83	64,287
2020-10-28	$8.23	$8.23	$7.41	$7.93	$7.93	290,560
2020-10-27	$8.36	$8.50	$8.09	$8.20	$8.20	106,694
2020-10-26	$8.54	$8.56	$8.24	$8.31	$8.31	79,918
2020-10-23	$8.69	$8.69	$8.43	$8.60	$8.60	53,245
2020-10-22	$8.70	$8.89	$8.50	$8.64	$8.64	115,925
2020-10-21	$8.66	$8.99	$8.59	$8.69	$8.69	164,584
2020-10-20	$8.39	$8.67	$8.34	$8.53	$8.53	57,368
2020-10-19	$8.92	$8.96	$8.32	$8.36	$8.36	244,469
2020-10-16	$9.00	$9.00	$8.63	$8.86	$8.86	116,510
2020-10-15	$8.91	$8.99	$8.57	$8.97	$8.97	159,883
2020-10-14	$9.15	$9.48	$8.80	$8.91	$8.91	165,529
2020-10-13	$8.56	$9.10	$8.50	$9.10	$9.10	284,478
2020-10-12	$8.38	$8.69	$8.32	$8.52	$8.52	99,280
2020-10-09	$8.74	$8.74	$8.37	$8.44	$8.44	60,466
2020-10-08	$8.72	$8.76	$8.48	$8.63	$8.63	44,916
2020-10-07	$8.30	$8.65	$8.20	$8.65	$8.65	112,671
2020-10-06	$8.31	$8.35	$8.20	$8.20	$8.20	93,964
2020-10-05	$8.51	$8.51	$8.25	$8.31	$8.31	154,907
2020-10-02	$8.75	$8.81	$8.43	$8.51	$8.51	73,841
2020-10-01	$8.95	$9.06	$8.68	$8.75	$8.75	92,576
2020-09-30	$8.92	$9.36	$8.81	$8.87	$8.87	111,374
2020-09-29	$8.73	$9.01	$8.65	$8.92	$8.92	64,023
2020-09-28	$8.57	$8.74	$8.57	$8.74	$8.74	67,466
2020-09-25	$8.30	$8.55	$8.30	$8.51	$8.51	129,259
2020-09-24	$8.54	$8.60	$8.18	$8.27	$8.27	105,487
2020-09-23	$8.77	$8.89	$8.50	$8.60	$8.60	188,245
2020-09-22	$9.02	$9.06	$8.69	$8.79	$8.79	120,625
2020-09-21	$9.33	$9.55	$8.80	$9.00	$9.00	225,015
2020-09-18	$9.12	$9.63	$9.01	$9.55	$9.55	134,153
2020-09-17	$9.14	$9.25	$8.83	$9.18	$9.18	164,968
2020-09-16	$9.57	$9.62	$9.05	$9.14	$9.14	116,454
2020-09-15	$10.07	$10.18	$9.43	$9.53	$9.53	135,000
2020-09-14	$9.54	$9.86	$9.22	$9.80	$9.80	205,144
2020-09-11	$9.07	$9.71	$9.07	$9.42	$9.42	145,377
2020-09-10	$8.94	$9.39	$8.94	$9.02	$9.02	95,451
2020-09-09	$8.49	$9.14	$8.49	$8.99	$8.99	154,462
2020-09-08	$8.78	$8.82	$8.33	$8.35	$8.35	160,872
2020-09-04	$8.83	$8.95	$8.14	$8.82	$8.82	252,874
2020-09-03	$9.23	$9.33	$8.78	$8.96	$8.96	205,029
2020-09-02	$9.29	$9.59	$9.16	$9.30	$9.30	127,163
2020-09-01	$9.54	$9.57	$9.29	$9.31	$9.31	113,097
2020-08-31	$9.55	$9.65	$9.16	$9.57	$9.57	129,350
2020-08-28	$9.75	$9.84	$9.14	$9.55	$9.55	255,979
2020-08-27	$10.11	$10.26	$9.61	$9.70	$9.70	269,470
2020-08-26	$10.25	$10.48	$9.95	$10.03	$10.03	118,271
2020-08-25	$9.94	$10.48	$9.75	$10.22	$10.22	189,084
2020-08-24	$10.45	$10.63	$9.95	$9.97	$9.97	159,911
2020-08-21	$10.55	$10.70	$10.22	$10.33	$10.33	101,579
2020-08-20	$10.72	$10.88	$10.50	$10.72	$10.72	95,747
2020-08-19	$11.06	$11.25	$10.34	$10.63	$10.63	187,217
2020-08-18	$10.90	$11.47	$10.70	$11.00	$11.00	171,135
2020-08-17	$11.20	$11.25	$10.68	$10.68	$10.68	220,111
2020-08-14	$11.90	$12.00	$11.16	$11.35	$11.35	138,562
2020-08-13	$13.18	$13.18	$10.80	$11.97	$11.97	338,781
2020-08-12	$12.24	$12.70	$11.72	$12.12	$12.12	315,042
2020-08-11	$12.75	$13.20	$12.12	$12.30	$12.30	437,390
2020-08-10	$12.30	$13.17	$12.05	$12.53	$12.53	286,158
2020-08-07	$11.97	$13.40	$11.35	$11.95	$11.95	393,111
2020-08-06	$11.06	$12.40	$11.04	$11.95	$11.95	260,307
2020-08-05	$11.18	$11.22	$10.88	$11.02	$11.02	102,539
2020-08-04	$11.04	$11.27	$10.93	$11.15	$11.15	100,995
2020-08-03	$10.98	$11.36	$10.98	$11.16	$11.16	120,251
2020-07-31	$10.85	$11.19	$10.66	$10.87	$10.87	122,961
2020-07-30	$10.59	$11.01	$10.53	$10.70	$10.70	114,676
2020-07-29	$10.37	$10.88	$10.37	$10.55	$10.55	84,100
2020-07-28	$10.38	$10.50	$10.16	$10.33	$10.33	74,899
2020-07-27	$10.09	$10.75	$10.09	$10.32	$10.32	148,132
2020-07-24	$10.17	$10.32	$9.65	$10.05	$10.05	113,554
2020-07-23	$10.29	$10.70	$10.11	$10.29	$10.29	114,811
2020-07-22	$11.16	$11.20	$10.02	$10.22	$10.22	206,528
2020-07-21	$10.94	$11.35	$10.50	$10.95	$10.95	185,029
2020-07-20	$11.54	$11.71	$10.79	$10.92	$10.92	258,159
2020-07-17	$11.14	$11.49	$11.13	$11.41	$11.41	231,800
2020-07-16	$9.93	$10.99	$9.90	$10.84	$10.84	331,400
2020-07-15	$9.68	$9.90	$9.43	$9.84	$9.84	150,600
2020-07-14	$9.87	$9.95	$9.26	$9.56	$9.56	167,000
2020-07-13	$10.55	$10.73	$9.50	$9.87	$9.87	271,100
2020-07-10	$11.10	$11.15	$10.40	$10.52	$10.52	215,600
2020-07-09	$10.76	$10.81	$10.03	$10.45	$10.45	219,300
2020-07-08	$11.50	$11.84	$10.16	$10.71	$10.71	377,300
2020-07-07	$10.09	$11.55	$9.89	$11.11	$11.11	532,600
2020-07-06	$9.73	$10.08	$9.53	$9.84	$9.84	328,400
2020-07-02	$8.73	$9.87	$8.69	$9.55	$9.55	411,800
2020-07-01	$8.39	$8.66	$8.26	$8.46	$8.46	97,800
2020-06-30	$8.22	$8.39	$7.98	$8.29	$8.29	106,400
2020-06-29	$8.65	$8.69	$8.18	$8.19	$8.19	103,400
2020-06-26	$8.75	$9.09	$8.44	$8.75	$8.75	114,314
2020-06-25	$8.70	$8.97	$8.47	$8.76	$8.76	168,570
2020-06-24	$8.41	$8.78	$8.28	$8.72	$8.72	83,130
2020-06-23	$8.82	$8.99	$8.02	$8.49	$8.49	223,106
2020-06-22	$8.45	$8.93	$8.40	$8.77	$8.77	255,785
2020-06-19	$8.26	$8.81	$8.03	$8.15	$8.15	366,995
2020-06-18	$7.49	$8.23	$7.36	$8.08	$8.08	229,414
2020-06-17	$7.01	$8.00	$6.95	$7.39	$7.39	247,579
2020-06-16	$7.06	$7.14	$6.59	$6.76	$6.76	43,853
2020-06-15	$6.62	$6.92	$6.46	$6.88	$6.88	116,831
2020-06-12	$6.52	$6.90	$6.52	$6.73	$6.73	78,841
2020-06-11	$6.70	$6.81	$6.29	$6.40	$6.40	188,714
2020-06-10	$7.29	$7.49	$6.80	$6.90	$6.90	183,528
2020-06-09	$7.40	$7.49	$7.13	$7.29	$7.29	52,488
2020-06-08	$7.45	$7.69	$7.20	$7.32	$7.32	120,339
2020-06-05	$7.50	$7.79	$7.05	$7.44	$7.44	196,271
2020-06-04	$7.29	$7.36	$7.04	$7.35	$7.35	106,820
2020-06-03	$7.30	$7.44	$7.08	$7.29	$7.29	144,394
2020-06-02	$7.02	$7.47	$6.76	$7.40	$7.40	371,336
2020-06-01	$6.64	$6.94	$6.36	$6.71	$6.71	106,864
2020-05-29	$6.44	$6.63	$6.28	$6.55	$6.55	47,950
2020-05-28	$6.32	$6.69	$6.26	$6.38	$6.38	103,897
2020-05-27	$6.37	$6.51	$6.17	$6.33	$6.33	56,437
2020-05-26	$6.70	$6.75	$6.14	$6.27	$6.27	110,045
2020-05-22	$6.81	$6.88	$6.59	$6.65	$6.65	38,398
2020-05-21	$6.92	$6.92	$6.60	$6.75	$6.75	113,010
2020-05-20	$6.75	$6.98	$6.69	$6.92	$6.92	98,089
2020-05-19	$6.43	$6.77	$6.42	$6.69	$6.69	73,369
2020-05-18	$6.74	$7.10	$6.48	$6.48	$6.48	167,156
2020-05-15	$6.39	$6.73	$6.39	$6.59	$6.59	108,937
2020-05-14	$6.49	$6.80	$5.83	$6.40	$6.40	195,844
2020-05-13	$6.70	$6.74	$6.05	$6.29	$6.29	152,585
2020-05-12	$6.72	$7.17	$6.65	$6.70	$6.70	196,544
2020-05-11	$6.39	$6.80	$6.15	$6.71	$6.71	149,013
2020-05-08	$6.27	$6.44	$6.20	$6.39	$6.39	65,208
2020-05-07	$6.01	$6.28	$6.01	$6.28	$6.28	56,143
2020-05-06	$6.01	$6.15	$5.92	$6.04	$6.04	57,624
2020-05-05	$6.27	$6.37	$5.86	$5.91	$5.91	61,868
2020-05-04	$6.00	$6.06	$5.59	$6.06	$6.06	115,992
2020-05-01	$6.12	$6.52	$5.81	$5.92	$5.92	125,315
2020-04-30	$6.26	$6.41	$6.15	$6.18	$6.18	86,178
2020-04-29	$6.45	$6.50	$6.27	$6.32	$6.32	65,126
2020-04-28	$6.51	$6.62	$6.26	$6.40	$6.40	87,009
2020-04-27	$6.25	$6.62	$6.25	$6.42	$6.42	141,915
2020-04-24	$6.53	$6.65	$6.21	$6.25	$6.25	104,083
2020-04-23	$6.52	$6.80	$6.46	$6.52	$6.52	110,850
2020-04-22	$6.52	$6.75	$6.31	$6.55	$6.55	90,965
2020-04-21	$6.66	$6.90	$6.42	$6.56	$6.56	151,071
2020-04-20	$6.35	$6.90	$6.35	$6.64	$6.64	179,993
2020-04-17	$6.71	$6.97	$6.31	$6.37	$6.37	135,154
2020-04-16	$7.18	$7.18	$6.40	$6.65	$6.65	247,751
2020-04-15	$6.97	$7.40	$6.78	$7.08	$7.08	180,662
2020-04-14	$6.72	$7.29	$6.72	$7.00	$7.00	262,417
2020-04-13	$6.50	$6.75	$6.01	$6.62	$6.62	228,218
2020-04-09	$6.05	$6.49	$5.89	$6.38	$6.38	293,998
2020-04-08	$5.60	$6.14	$5.54	$5.93	$5.93	170,557
2020-04-07	$5.79	$5.80	$5.25	$5.50	$5.50	192,170
2020-04-06	$5.48	$5.75	$5.30	$5.55	$5.55	156,546
2020-04-03	$5.14	$5.28	$4.82	$5.16	$5.16	113,001
2020-04-02	$5.19	$5.50	$5.11	$5.13	$5.13	73,808
2020-04-01	$5.50	$5.62	$5.02	$5.16	$5.16	73,786
2020-03-31	$5.53	$5.86	$5.39	$5.50	$5.50	82,084
2020-03-30	$5.92	$6.24	$5.38	$5.53	$5.53	182,674
2020-03-27	$5.64	$6.08	$5.51	$5.92	$5.92	128,471
2020-03-26	$5.48	$5.84	$5.27	$5.64	$5.64	158,819
2020-03-25	$5.57	$5.78	$5.21	$5.37	$5.37	231,774
2020-03-24	$6.00	$6.53	$5.50	$5.57	$5.57	668,205
2020-03-23	$4.75	$5.18	$4.45	$5.18	$5.18	170,720
2020-03-20	$4.42	$5.00	$4.42	$4.56	$4.56	135,109
2020-03-19	$4.17	$4.89	$4.02	$4.39	$4.39	154,427
2020-03-18	$3.96	$4.35	$3.83	$4.16	$4.16	150,552
2020-03-17	$3.93	$4.62	$3.76	$4.07	$4.07	367,549
2020-03-16	$4.69	$4.82	$3.77	$3.89	$3.89	205,704
2020-03-13	$4.71	$5.65	$4.21	$4.83	$4.83	340,928
2020-03-12	$5.08	$5.16	$4.19	$4.66	$4.66	256,391
2020-03-11	$5.21	$5.47	$5.12	$5.31	$5.31	269,821
2020-03-10	$5.35	$5.49	$4.90	$5.20	$5.20	275,410
2020-03-09	$5.24	$5.65	$5.16	$5.25	$5.25	270,701
2020-03-06	$5.01	$5.85	$5.01	$5.55	$5.55	694,499
2020-03-05	$4.87	$5.50	$4.86	$5.13	$5.13	383,303
2020-03-04	$5.12	$5.32	$4.97	$4.97	$4.97	128,071
2020-03-03	$5.47	$5.50	$4.93	$5.04	$5.04	296,202
2020-03-02	$5.40	$5.50	$5.03	$5.43	$5.43	224,171
2020-02-28	$6.09	$6.26	$5.41	$5.46	$5.46	266,510
2020-02-27	$6.82	$6.82	$6.21	$6.43	$6.43	172,590
2020-02-26	$6.64	$7.00	$6.51	$6.71	$6.71	118,511
2020-02-25	$6.57	$7.00	$6.51	$6.64	$6.64	124,767
2020-02-24	$6.65	$6.69	$6.17	$6.53	$6.53	158,397
2020-02-21	$7.16	$7.53	$6.72	$6.74	$6.74	178,258
2020-02-20	$7.24	$7.24	$6.96	$7.16	$7.16	115,549
2020-02-19	$7.55	$7.58	$6.73	$7.18	$7.18	231,436
2020-02-18	$6.70	$7.75	$6.67	$7.59	$7.59	363,420
2020-02-14	$6.25	$6.79	$6.22	$6.65	$6.65	230,229
2020-02-13	$6.00	$6.28	$6.00	$6.23	$6.23	109,475
2020-02-12	$5.66	$6.29	$5.66	$6.04	$6.04	188,245
2020-02-11	$6.50	$6.60	$5.60	$5.61	$5.61	313,114
2020-02-10	$5.99	$6.87	$5.99	$6.41	$6.41	533,670
2020-02-07	$5.42	$5.96	$5.42	$5.86	$5.86	505,197
2020-02-06	$5.00	$5.47	$5.00	$5.35	$5.35	443,153
2020-02-05	$4.91	$4.98	$4.85	$4.85	$4.85	27,920
2020-02-04	$4.96	$5.04	$4.82	$4.90	$4.90	70,549
2020-02-03	$4.93	$4.98	$4.90	$4.91	$4.91	48,036
2020-01-31	$4.73	$4.91	$4.73	$4.91	$4.91	44,432
2020-01-30	$4.72	$4.80	$4.63	$4.80	$4.80	27,617
2020-01-29	$4.78	$4.81	$4.70	$4.72	$4.72	17,733
2020-01-28	$4.73	$4.85	$4.71	$4.81	$4.81	30,241
2020-01-27	$4.64	$4.89	$4.60	$4.81	$4.81	63,188
2020-01-24	$4.89	$4.95	$4.75	$4.83	$4.83	53,871
2020-01-23	$4.78	$4.86	$4.69	$4.82	$4.82	53,137
2020-01-22	$4.68	$4.90	$4.67	$4.73	$4.73	78,275
2020-01-21	$4.81	$4.81	$4.63	$4.71	$4.71	51,691
2020-01-17	$4.81	$4.83	$4.73	$4.73	$4.73	61,157
2020-01-16	$4.64	$4.82	$4.57	$4.81	$4.81	42,770
2020-01-15	$4.78	$4.83	$4.65	$4.68	$4.68	68,089
2020-01-14	$4.82	$4.90	$4.61	$4.70	$4.70	74,506
2020-01-13	$4.51	$4.89	$4.50	$4.75	$4.75	218,380
2020-01-10	$4.43	$4.49	$4.34	$4.45	$4.45	46,639
2020-01-09	$4.33	$4.45	$4.15	$4.45	$4.45	110,039
2020-01-08	$3.91	$4.67	$3.91	$4.27	$4.27	501,987
2020-01-07	$4.01	$4.04	$3.93	$3.95	$3.95	26,015
2020-01-06	$3.98	$4.02	$3.81	$3.96	$3.96	36,192
2020-01-03	$4.05	$4.10	$4.01	$4.03	$4.03	42,187
2020-01-02	$4.13	$4.14	$4.05	$4.09	$4.09	20,535
2019-12-31	$4.12	$4.13	$4.05	$4.06	$4.06	31,247
2019-12-30	$4.08	$4.13	$4.05	$4.05	$4.05	102,826
2019-12-27	$4.08	$4.15	$4.01	$4.15	$4.15	28,427
2019-12-26	$4.11	$4.15	$4.07	$4.12	$4.12	23,676
2019-12-24	$4.09	$4.13	$4.07	$4.13	$4.13	5,781
2019-12-23	$4.11	$4.12	$4.03	$4.07	$4.07	25,293
2019-12-20	$4.12	$4.15	$4.11	$4.13	$4.13	18,333
2019-12-19	$4.15	$4.21	$4.15	$4.17	$4.17	32,687
2019-12-18	$4.19	$4.19	$4.10	$4.14	$4.14	15,035
2019-12-17	$4.17	$4.22	$4.12	$4.18	$4.18	20,463
2019-12-16	$4.12	$4.30	$4.09	$4.14	$4.14	51,312
2019-12-13	$4.15	$4.29	$4.07	$4.26	$4.26	18,203
2019-12-12	$4.16	$4.20	$4.14	$4.20	$4.20	12,650
2019-12-11	$4.32	$4.32	$4.05	$4.19	$4.19	52,250
2019-12-10	$4.30	$4.33	$4.26	$4.28	$4.28	20,534
2019-12-09	$4.36	$4.42	$4.27	$4.35	$4.35	54,344
2019-12-06	$4.23	$4.39	$4.22	$4.31	$4.31	66,252
2019-12-05	$4.30	$4.30	$4.20	$4.23	$4.23	45,320
2019-12-04	$4.21	$4.29	$4.21	$4.25	$4.25	15,755
2019-12-03	$4.10	$4.33	$4.07	$4.20	$4.20	68,933
2019-12-02	$3.97	$4.13	$3.97	$4.07	$4.07	60,648
2019-11-29	$3.99	$4.09	$3.96	$4.08	$4.08	34,550
2019-11-27	$3.77	$3.99	$3.77	$3.95	$3.95	36,003
2019-11-26	$3.92	$4.00	$3.76	$3.76	$3.76	47,338
2019-11-25	$3.89	$4.00	$3.89	$4.00	$4.00	21,365
2019-11-22	$3.85	$3.98	$3.85	$3.96	$3.96	14,820
2019-11-21	$3.93	$3.96	$3.79	$3.89	$3.89	13,221
2019-11-20	$3.81	$4.00	$3.76	$3.94	$3.94	49,284
2019-11-19	$3.89	$3.90	$3.75	$3.90	$3.90	23,527
2019-11-18	$3.84	$3.92	$3.73	$3.86	$3.86	36,682
2019-11-15	$3.80	$3.95	$3.79	$3.83	$3.83	41,213
2019-11-14	$3.89	$3.91	$3.74	$3.78	$3.78	13,740
2019-11-13	$3.68	$4.19	$3.61	$3.80	$3.80	222,027
2019-11-12	$3.78	$3.80	$3.57	$3.57	$3.57	49,601
2019-11-11	$3.66	$3.72	$3.58	$3.63	$3.63	18,671
2019-11-08	$3.55	$3.77	$3.55	$3.66	$3.66	85,655
2019-11-07	$3.74	$3.75	$3.50	$3.60	$3.60	57,757
2019-11-06	$3.82	$4.18	$3.71	$3.71	$3.71	152,039
2019-11-05	$3.77	$3.82	$3.64	$3.78	$3.78	34,770
2019-11-04	$3.66	$3.84	$3.66	$3.81	$3.81	36,349
2019-11-01	$3.75	$3.75	$3.65	$3.68	$3.68	24,265
2019-10-31	$3.71	$3.71	$3.63	$3.63	$3.63	4,012
2019-10-30	$3.52	$3.69	$3.25	$3.65	$3.65	61,764
2019-10-29	$3.65	$3.75	$3.51	$3.51	$3.51	61,526
2019-10-28	$3.80	$3.83	$3.77	$3.77	$3.77	12,046
2019-10-25	$3.85	$3.94	$3.76	$3.83	$3.83	27,776
2019-10-24	$3.95	$3.98	$3.77	$3.84	$3.84	28,197
2019-10-23	$4.09	$4.09	$3.89	$3.96	$3.96	13,664
2019-10-22	$3.89	$4.09	$3.88	$4.09	$4.09	14,320
2019-10-21	$4.00	$4.00	$3.86	$3.94	$3.94	15,827
2019-10-18	$4.06	$4.17	$3.92	$3.97	$3.97	14,466
2019-10-17	$4.06	$4.10	$4.06	$4.10	$4.10	34,900
2019-10-16	$4.09	$4.10	$4.02	$4.10	$4.10	3,568
2019-10-15	$4.04	$4.14	$4.01	$4.10	$4.10	8,207
2019-10-14	$3.91	$4.18	$3.91	$4.00	$4.00	49,904
2019-10-11	$3.85	$4.05	$3.85	$3.96	$3.96	21,530
2019-10-10	$3.80	$3.87	$3.76	$3.80	$3.80	36,119
2019-10-09	$3.83	$3.83	$3.76	$3.77	$3.77	16,838
2019-10-08	$3.91	$3.91	$3.76	$3.76	$3.76	9,624
2019-10-07	$3.93	$3.93	$3.86	$3.86	$3.86	4,950
2019-10-04	$3.95	$4.01	$3.90	$3.90	$3.90	6,772
2019-10-03	$3.80	$3.95	$3.75	$3.95	$3.95	23,380
2019-10-02	$3.91	$3.91	$3.77	$3.77	$3.77	20,690
2019-10-01	$3.97	$4.03	$3.85	$3.93	$3.93	68,004
2019-09-30	$3.91	$3.91	$3.78	$3.78	$3.78	33,790
2019-09-27	$3.95	$4.02	$3.88	$3.88	$3.88	8,855
2019-09-26	$4.01	$4.12	$3.95	$3.99	$3.99	25,266
2019-09-25	$3.89	$4.25	$3.89	$4.01	$4.01	39,903
2019-09-24	$4.20	$4.35	$3.95	$3.95	$3.95	26,229
2019-09-23	$4.02	$4.20	$3.96	$4.20	$4.20	21,745
2019-09-20	$4.00	$4.11	$3.71	$4.11	$4.11	77,299
2019-09-19	$4.12	$4.15	$3.91	$3.97	$3.97	56,857
2019-09-18	$4.22	$4.34	$3.95	$4.07	$4.07	126,720
2019-09-17	$4.29	$4.29	$4.20	$4.20	$4.20	27,016
2019-09-16	$4.26	$4.40	$4.23	$4.28	$4.28	41,805
2019-09-13	$4.39	$4.47	$4.26	$4.30	$4.30	26,594
2019-09-12	$4.47	$4.50	$4.38	$4.38	$4.38	23,202
2019-09-11	$4.49	$4.49	$4.46	$4.48	$4.48	5,878
2019-09-10	$4.44	$4.51	$4.44	$4.50	$4.50	14,928
2019-09-09	$4.47	$4.50	$4.44	$4.46	$4.46	37,613
2019-09-06	$4.49	$4.49	$4.35	$4.47	$4.47	14,061
2019-09-05	$4.50	$4.50	$4.44	$4.44	$4.44	16,677
2019-09-04	$4.48	$4.54	$4.44	$4.44	$4.44	9,865
2019-09-03	$4.46	$4.50	$4.42	$4.49	$4.49	4,029
2019-08-30	$4.46	$4.53	$4.33	$4.47	$4.47	14,169
2019-08-29	$4.42	$4.52	$4.42	$4.48	$4.48	6,097
2019-08-28	$4.30	$4.47	$4.30	$4.44	$4.44	18,041
2019-08-27	$4.30	$4.41	$4.30	$4.32	$4.32	18,865
2019-08-26	$4.50	$4.54	$4.30	$4.31	$4.31	38,791
2019-08-23	$4.56	$4.56	$4.47	$4.50	$4.50	16,192
2019-08-22	$4.63	$4.67	$4.52	$4.52	$4.52	16,034
2019-08-21	$4.65	$4.68	$4.64	$4.68	$4.68	14,643
2019-08-20	$4.67	$4.67	$4.62	$4.64	$4.64	9,849
2019-08-19	$4.71	$4.75	$4.61	$4.62	$4.62	25,705
2019-08-16	$4.65	$4.75	$4.58	$4.63	$4.63	38,351
2019-08-15	$4.64	$4.70	$4.58	$4.65	$4.65	61,249
2019-08-14	$4.78	$4.78	$4.65	$4.73	$4.73	22,354
2019-08-13	$4.80	$4.83	$4.71	$4.81	$4.81	7,704
2019-08-12	$4.85	$4.94	$4.70	$4.76	$4.76	23,580
2019-08-09	$4.90	$4.96	$4.81	$4.92	$4.92	18,843
2019-08-08	$4.99	$4.99	$4.78	$4.86	$4.86	17,836
2019-08-07	$4.90	$5.00	$4.80	$4.94	$4.94	88,623
2019-08-06	$4.75	$4.90	$4.74	$4.89	$4.89	50,039
2019-08-05	$4.69	$4.71	$4.62	$4.67	$4.67	28,190
2019-08-02	$4.82	$4.93	$4.65	$4.75	$4.75	42,637
2019-08-01	$4.77	$4.94	$4.76	$4.87	$4.87	43,161
2019-07-31	$4.71	$4.77	$4.63	$4.75	$4.75	15,759
2019-07-30	$4.67	$4.72	$4.60	$4.65	$4.65	23,489
2019-07-29	$4.69	$4.78	$4.65	$4.65	$4.65	29,737
2019-07-26	$4.65	$4.79	$4.65	$4.72	$4.72	18,627
2019-07-25	$4.67	$4.70	$4.66	$4.68	$4.68	5,242
2019-07-24	$4.65	$4.72	$4.65	$4.68	$4.68	21,484
2019-07-23	$4.65	$4.71	$4.63	$4.71	$4.71	6,862
2019-07-22	$4.65	$4.75	$4.60	$4.66	$4.66	20,003
2019-07-19	$4.66	$4.70	$4.58	$4.65	$4.65	20,690
2019-07-18	$4.78	$4.78	$4.59	$4.68	$4.68	24,665
2019-07-17	$4.85	$4.88	$4.71	$4.74	$4.74	25,108
2019-07-16	$4.90	$4.92	$4.67	$4.83	$4.83	61,579
2019-07-15	$5.06	$5.06	$4.78	$4.86	$4.86	61,662
2019-07-12	$4.95	$5.09	$4.72	$5.07	$5.07	43,932
2019-07-11	$4.97	$5.00	$4.93	$4.95	$4.95	52,677
2019-07-10	$4.85	$4.95	$4.85	$4.95	$4.95	25,053
2019-07-09	$4.88	$4.92	$4.81	$4.92	$4.92	21,165
2019-07-08	$4.91	$4.95	$4.75	$4.87	$4.87	9,136
2019-07-05	$4.90	$4.91	$4.87	$4.89	$4.89	24,681
2019-07-03	$4.96	$5.00	$4.92	$4.92	$4.92	19,290
2019-07-02	$4.65	$4.98	$4.65	$4.91	$4.91	39,955
2019-07-01	$5.04	$5.04	$4.92	$5.00	$5.00	20,477
2019-06-28	$5.10	$5.10	$4.95	$5.05	$5.05	218,051
2019-06-27	$4.85	$5.08	$4.80	$5.03	$5.03	64,119
2019-06-26	$4.73	$4.87	$4.64	$4.85	$4.85	52,881
2019-06-25	$4.65	$4.79	$4.65	$4.68	$4.68	13,540
2019-06-24	$4.68	$4.76	$4.61	$4.66	$4.66	17,254
2019-06-21	$4.49	$4.80	$4.49	$4.80	$4.80	60,713
2019-06-20	$4.61	$4.64	$4.40	$4.46	$4.46	60,804
2019-06-19	$4.59	$4.76	$4.59	$4.64	$4.64	13,131
2019-06-18	$4.76	$4.76	$4.63	$4.63	$4.63	23,069
2019-06-17	$4.74	$4.74	$4.67	$4.67	$4.67	21,230
2019-06-14	$4.77	$4.83	$4.71	$4.79	$4.79	20,815
2019-06-13	$4.67	$4.81	$4.67	$4.80	$4.80	23,950
2019-06-12	$4.67	$4.75	$4.58	$4.62	$4.62	12,524
2019-06-11	$4.76	$4.76	$4.53	$4.73	$4.73	50,406
2019-06-10	$4.66	$4.80	$4.65	$4.80	$4.80	46,856
2019-06-07	$4.71	$4.71	$4.61	$4.70	$4.70	45,247
2019-06-06	$4.66	$4.80	$4.60	$4.78	$4.78	44,742
2019-06-05	$4.65	$4.75	$4.55	$4.70	$4.70	37,544
2019-06-04	$4.77	$4.77	$4.53	$4.67	$4.67	61,443
2019-06-03	$4.77	$4.77	$4.65	$4.68	$4.68	26,112
2019-05-31	$4.85	$4.85	$4.74	$4.80	$4.80	51,974
2019-05-30	$4.85	$4.94	$4.83	$4.88	$4.88	30,190
2019-05-29	$4.97	$4.98	$4.82	$4.84	$4.84	53,151
2019-05-28	$5.01	$5.01	$4.95	$4.99	$4.99	34,629
2019-05-24	$5.01	$5.01	$4.89	$5.01	$5.01	20,044
2019-05-23	$5.02	$5.07	$5.02	$5.07	$5.07	31,820
2019-05-22	$5.03	$5.09	$5.03	$5.09	$5.09	13,539
2019-05-21	$4.99	$5.11	$4.92	$5.09	$5.09	34,611
2019-05-20	$4.96	$4.98	$4.78	$4.98	$4.98	91,958
2019-05-17	$4.99	$5.00	$4.71	$4.98	$4.98	29,233
2019-05-16	$4.80	$5.00	$4.76	$4.97	$4.97	119,975
2019-05-15	$4.95	$4.98	$4.89	$4.95	$4.95	23,236
2019-05-14	$4.95	$5.00	$4.91	$4.99	$4.99	61,274
2019-05-13	$5.00	$5.00	$4.87	$4.99	$4.99	94,588
2019-05-10	$5.18	$5.18	$4.95	$5.10	$5.10	134,369
2019-05-09	$5.18	$5.20	$5.10	$5.14	$5.14	79,236
2019-05-08	$5.10	$5.34	$5.10	$5.25	$5.25	263,898
2019-05-07	$5.11	$5.24	$4.96	$5.10	$5.10	54,934
2019-05-06	$5.10	$5.24	$5.07	$5.11	$5.11	58,418
2019-05-03	$5.06	$5.23	$4.76	$5.20	$5.20	72,899
2019-05-02	$5.04	$5.09	$5.00	$5.03	$5.03	42,201
2019-05-01	$5.15	$5.19	$4.96	$5.09	$5.09	98,203
2019-04-30	$5.15	$5.21	$5.12	$5.18	$5.18	16,906
2019-04-29	$5.22	$5.29	$5.10	$5.19	$5.19	53,602
2019-04-26	$5.37	$5.39	$5.12	$5.12	$5.12	62,639
2019-04-25	$5.36	$5.40	$5.26	$5.39	$5.39	61,078
2019-04-24	$5.34	$5.41	$5.34	$5.36	$5.36	28,006
2019-04-23	$5.35	$5.50	$5.33	$5.37	$5.37	116,967
2019-04-22	$5.10	$5.49	$5.10	$5.39	$5.39	206,120
2019-04-18	$5.00	$5.14	$5.00	$5.07	$5.07	87,193
2019-04-17	$4.93	$5.03	$4.92	$4.97	$4.97	113,477
2019-04-16	$4.92	$4.93	$4.89	$4.92	$4.92	73,099
2019-04-15	$4.91	$4.95	$4.86	$4.94	$4.94	49,303
2019-04-12	$4.90	$4.95	$4.84	$4.86	$4.86	36,311
2019-04-11	$4.83	$4.98	$4.81	$4.92	$4.92	45,547
2019-04-10	$4.85	$4.94	$4.77	$4.79	$4.79	82,970
2019-04-09	$4.96	$5.01	$4.85	$4.86	$4.86	64,024
2019-04-08	$5.05	$5.05	$4.83	$5.02	$5.02	85,501
2019-04-05	$4.96	$5.06	$4.94	$5.00	$5.00	79,353
2019-04-04	$5.13	$5.14	$5.00	$5.00	$5.00	128,043
2019-04-03	$5.00	$5.15	$4.84	$5.05	$5.05	242,362
2019-04-02	$4.58	$5.00	$4.58	$4.93	$4.93	391,457
2019-04-01	$4.41	$4.54	$4.34	$4.53	$4.53	155,870
2019-03-29	$4.50	$4.52	$4.40	$4.41	$4.41	84,681
2019-03-28	$4.56	$4.60	$4.43	$4.52	$4.52	71,713
2019-03-27	$4.58	$4.58	$4.46	$4.54	$4.54	28,019
2019-03-26	$4.57	$4.59	$4.50	$4.55	$4.55	30,125
2019-03-25	$4.63	$4.63	$4.41	$4.57	$4.57	60,324
2019-03-22	$4.65	$4.65	$4.48	$4.62	$4.62	61,694
2019-03-21	$4.40	$4.78	$4.40	$4.64	$4.64	158,529
2019-03-20	$4.80	$4.81	$4.35	$4.38	$4.38	257,945
2019-03-19	$4.76	$4.79	$4.55	$4.69	$4.69	140,403
2019-03-18	$4.78	$4.85	$4.60	$4.72	$4.72	104,586
2019-03-15	$4.65	$4.84	$4.51	$4.70	$4.70	117,524
2019-03-14	$4.60	$4.64	$4.46	$4.46	$4.46	45,803
2019-03-13	$4.60	$4.74	$4.55	$4.59	$4.59	37,258
2019-03-12	$4.45	$4.58	$4.45	$4.57	$4.57	47,821
2019-03-11	$4.35	$4.51	$4.35	$4.40	$4.40	65,402
2019-03-08	$4.39	$4.51	$4.30	$4.43	$4.43	68,794
2019-03-07	$4.41	$4.58	$4.41	$4.46	$4.46	25,714
2019-03-06	$4.37	$4.57	$4.37	$4.46	$4.46	23,829
2019-03-05	$4.46	$4.52	$4.25	$4.44	$4.44	45,684
2019-03-04	$4.40	$4.48	$4.31	$4.41	$4.41	87,045
2019-03-01	$4.41	$4.48	$4.36	$4.43	$4.43	22,274
2019-02-28	$4.54	$4.54	$4.27	$4.42	$4.42	49,046
2019-02-27	$4.49	$4.53	$4.41	$4.47	$4.47	28,384
2019-02-26	$4.42	$4.52	$4.42	$4.47	$4.47	20,960
2019-02-25	$4.43	$4.54	$4.43	$4.45	$4.45	23,478
2019-02-22	$4.55	$4.56	$4.27	$4.48	$4.48	53,816
2019-02-21	$4.58	$4.67	$4.53	$4.53	$4.53	28,310
2019-02-20	$4.73	$4.75	$4.55	$4.55	$4.55	31,819
2019-02-19	$4.75	$4.75	$4.60	$4.67	$4.67	72,414
2019-02-15	$4.70	$4.80	$4.66	$4.68	$4.68	30,083
2019-02-14	$4.66	$4.71	$4.62	$4.68	$4.68	20,965
2019-02-13	$4.45	$4.85	$4.45	$4.62	$4.62	117,359
2019-02-12	$4.41	$4.54	$4.39	$4.48	$4.48	33,920
2019-02-11	$4.30	$4.55	$4.30	$4.36	$4.36	40,251
2019-02-08	$4.31	$4.38	$4.28	$4.30	$4.30	32,706
2019-02-07	$4.45	$4.45	$4.26	$4.38	$4.38	31,586
2019-02-06	$4.35	$4.46	$4.27	$4.41	$4.41	47,333
2019-02-05	$4.14	$4.35	$4.09	$4.34	$4.34	57,643
2019-02-04	$4.05	$4.15	$4.05	$4.12	$4.12	40,810
2019-02-01	$4.13	$4.15	$4.07	$4.13	$4.13	40,102
2019-01-31	$4.12	$4.18	$4.05	$4.12	$4.12	47,830
2019-01-30	$4.22	$4.25	$4.04	$4.09	$4.09	47,499
2019-01-29	$4.16	$4.19	$4.05	$4.19	$4.19	54,714
2019-01-28	$4.23	$4.26	$4.03	$4.22	$4.22	22,188
2019-01-25	$4.20	$4.24	$4.16	$4.23	$4.23	20,134
2019-01-24	$4.11	$4.26	$4.11	$4.22	$4.22	30,273
2019-01-23	$4.41	$4.45	$4.11	$4.11	$4.11	66,553
2019-01-22	$4.46	$4.51	$4.23	$4.30	$4.30	43,751
2019-01-18	$4.52	$4.58	$4.40	$4.55	$4.55	27,620
2019-01-17	$4.44	$4.60	$4.40	$4.43	$4.43	26,193
2019-01-16	$4.48	$4.50	$4.38	$4.50	$4.50	29,936
2019-01-15	$4.56	$4.63	$4.45	$4.48	$4.48	50,878
2019-01-14	$4.51	$4.61	$4.36	$4.54	$4.54	58,722
2019-01-11	$4.51	$4.61	$4.44	$4.50	$4.50	37,465
2019-01-10	$4.41	$4.52	$4.34	$4.50	$4.50	20,572
2019-01-09	$4.27	$4.39	$4.23	$4.39	$4.39	40,792
2019-01-08	$4.23	$4.47	$4.17	$4.27	$4.27	34,761
2019-01-07	$4.24	$4.32	$4.13	$4.17	$4.17	71,721
2019-01-04	$4.09	$4.19	$3.90	$4.06	$4.06	41,994
2019-01-03	$3.88	$4.05	$3.75	$3.95	$3.95	78,889
2019-01-02	$3.78	$3.89	$3.61	$3.84	$3.84	38,959
2018-12-31	$3.95	$3.95	$3.76	$3.80	$3.80	64,983
2018-12-28	$3.73	$3.89	$3.58	$3.81	$3.81	99,268
2018-12-27	$3.50	$3.57	$3.42	$3.53	$3.53	72,199
2018-12-26	$3.48	$3.67	$3.36	$3.58	$3.58	103,679
2018-12-24	$3.38	$3.52	$3.25	$3.40	$3.40	63,103
2018-12-21	$3.68	$3.84	$3.35	$3.48	$3.48	220,612
2018-12-20	$4.07	$4.16	$3.60	$3.75	$3.75	189,710
2018-12-19	$4.25	$4.27	$4.02	$4.07	$4.07	91,122
2018-12-18	$4.25	$4.40	$4.13	$4.29	$4.29	109,750
2018-12-17	$4.65	$4.70	$4.14	$4.24	$4.24	122,281
2018-12-14	$4.68	$4.68	$4.24	$4.60	$4.60	88,987
2018-12-13	$4.68	$4.70	$4.49	$4.61	$4.61	78,191
2018-12-12	$4.75	$4.80	$4.66	$4.70	$4.70	51,972
2018-12-11	$4.78	$4.82	$4.69	$4.74	$4.74	37,532
2018-12-10	$4.67	$4.83	$4.59	$4.77	$4.77	92,250
2018-12-07	$4.91	$4.95	$4.65	$4.70	$4.70	52,720
2018-12-06	$4.80	$5.00	$4.50	$4.93	$4.93	145,434
2018-12-04	$4.93	$4.97	$4.80	$4.83	$4.83	49,016
2018-12-03	$5.01	$5.02	$4.81	$4.94	$4.94	54,932
2018-11-30	$4.91	$5.02	$4.90	$4.97	$4.97	54,840
2018-11-29	$4.94	$5.07	$4.84	$4.90	$4.90	55,946
2018-11-28	$4.98	$5.02	$4.79	$4.95	$4.95	54,425
2018-11-27	$5.12	$5.19	$4.90	$4.93	$4.93	87,731
2018-11-26	$5.16	$5.17	$4.97	$5.10	$5.10	54,808
2018-11-23	$4.93	$5.23	$4.79	$5.23	$5.23	31,049
2018-11-21	$4.76	$5.07	$4.76	$4.96	$4.96	67,241
2018-11-20	$4.82	$4.88	$4.71	$4.78	$4.78	89,494
2018-11-19	$5.00	$5.10	$4.86	$4.90	$4.90	65,781
2018-11-16	$5.00	$5.12	$4.89	$4.96	$4.96	53,119
2018-11-15	$4.83	$5.15	$4.77	$5.00	$5.00	104,848
2018-11-14	$5.10	$5.14	$4.73	$4.90	$4.90	149,115
2018-11-13	$5.21	$5.32	$5.05	$5.05	$5.05	61,945
2018-11-12	$5.01	$5.35	$4.97	$5.21	$5.21	236,570
2018-11-09	$5.06	$5.11	$4.95	$5.03	$5.03	79,108
2018-11-08	$5.16	$5.18	$4.96	$5.11	$5.11	79,018
2018-11-07	$5.50	$5.50	$4.81	$5.23	$5.23	266,784
2018-11-06	$5.50	$5.65	$5.26	$5.45	$5.45	181,792
2018-11-05	$5.21	$5.54	$5.14	$5.40	$5.40	125,680
2018-11-02	$5.12	$5.23	$5.00	$5.14	$5.14	107,758
2018-11-01	$5.05	$5.22	$5.05	$5.21	$5.21	77,688
2018-10-31	$4.92	$5.15	$4.92	$5.05	$5.05	54,549
2018-10-30	$4.88	$4.94	$4.76	$4.94	$4.94	42,022
2018-10-29	$4.75	$4.93	$4.75	$4.86	$4.86	54,928
2018-10-26	$4.71	$4.85	$4.61	$4.74	$4.74	109,283
2018-10-25	$4.71	$4.90	$4.65	$4.81	$4.81	161,158
2018-10-24	$5.03	$5.15	$4.94	$4.95	$4.95	107,495
2018-10-23	$5.07	$5.12	$4.99	$5.03	$5.03	48,116
2018-10-22	$5.11	$5.14	$5.04	$5.08	$5.08	29,479
2018-10-19	$5.11	$5.11	$4.96	$5.07	$5.07	45,254
2018-10-18	$5.11	$5.22	$5.07	$5.11	$5.11	45,184
2018-10-17	$5.15	$5.22	$5.05	$5.13	$5.13	34,143
2018-10-16	$5.10	$5.19	$5.01	$5.17	$5.17	42,747
2018-10-15	$5.02	$5.18	$5.02	$5.08	$5.08	57,058
2018-10-12	$5.09	$5.26	$4.99	$5.06	$5.06	89,131
2018-10-11	$5.13	$5.26	$4.86	$5.07	$5.07	151,596
2018-10-10	$5.29	$5.38	$5.12	$5.15	$5.15	113,976
2018-10-09	$5.24	$5.39	$5.20	$5.28	$5.28	95,029
2018-10-08	$5.14	$5.21	$5.07	$5.13	$5.13	58,116
2018-10-05	$5.13	$5.24	$5.05	$5.11	$5.11	66,372
2018-10-04	$5.22	$5.25	$5.07	$5.16	$5.16	84,732
2018-10-03	$5.25	$5.40	$5.17	$5.26	$5.26	99,591
2018-10-02	$5.40	$5.49	$5.12	$5.30	$5.30	212,869
2018-10-01	$5.20	$5.45	$5.15	$5.32	$5.32	200,220
2018-09-28	$5.27	$5.30	$5.18	$5.20	$5.20	102,695
2018-09-27	$5.20	$5.29	$5.10	$5.24	$5.24	165,052
2018-09-26	$5.42	$5.45	$4.85	$5.07	$5.07	390,500
2018-09-25	$4.78	$5.08	$4.78	$4.94	$4.94	309,249
2018-09-24	$4.76	$4.79	$4.70	$4.77	$4.77	78,966
2018-09-21	$4.69	$4.80	$4.61	$4.78	$4.78	103,241
2018-09-20	$4.54	$4.75	$4.54	$4.68	$4.68	160,865
2018-09-19	$4.49	$4.56	$4.49	$4.51	$4.51	74,483
2018-09-18	$4.50	$4.55	$4.45	$4.48	$4.48	57,827
2018-09-17	$4.55	$4.55	$4.46	$4.46	$4.46	53,839
2018-09-14	$4.45	$4.57	$4.42	$4.53	$4.53	89,996
2018-09-13	$4.65	$4.67	$4.41	$4.45	$4.45	206,756
2018-09-12	$4.77	$4.80	$4.65	$4.65	$4.65	77,483
2018-09-11	$4.69	$4.77	$4.67	$4.75	$4.75	76,705
2018-09-10	$4.55	$4.77	$4.50	$4.68	$4.68	149,448
2018-09-07	$4.54	$4.59	$4.42	$4.55	$4.55	41,078
2018-09-06	$4.63	$4.63	$4.51	$4.54	$4.54	45,503
2018-09-05	$4.59	$4.76	$4.50	$4.62	$4.62	114,938
2018-09-04	$4.36	$4.90	$4.36	$4.63	$4.63	240,902
2018-08-31	$4.44	$4.50	$4.25	$4.33	$4.33	229,574
2018-08-30	$4.60	$4.63	$4.44	$4.45	$4.45	146,153
2018-08-29	$4.64	$4.70	$4.56	$4.60	$4.60	57,160
2018-08-28	$4.72	$4.73	$4.56	$4.62	$4.62	79,028
2018-08-27	$4.62	$4.74	$4.53	$4.69	$4.69	133,794
2018-08-24	$4.75	$4.80	$4.61	$4.63	$4.63	167,692
2018-08-23	$4.84	$4.88	$4.73	$4.75	$4.75	78,109
2018-08-22	$4.78	$4.84	$4.72	$4.82	$4.82	103,842
2018-08-21	$4.66	$4.77	$4.66	$4.75	$4.75	127,640
2018-08-20	$4.85	$4.85	$4.62	$4.67	$4.67	164,616
2018-08-17	$4.43	$4.77	$4.43	$4.77	$4.77	266,553
2018-08-16	$4.30	$4.45	$4.26	$4.39	$4.39	119,284
2018-08-15	$4.33	$4.35	$4.21	$4.27	$4.27	153,340
2018-08-14	$4.43	$4.45	$4.27	$4.37	$4.37	141,070
2018-08-13	$4.19	$4.45	$4.19	$4.39	$4.39	155,876
2018-08-10	$4.25	$4.42	$4.11	$4.39	$4.39	193,783
2018-08-09	$4.82	$4.87	$4.17	$4.31	$4.31	709,388
2018-08-08	$5.20	$5.34	$4.75	$4.80	$4.80	1,163,683
2018-08-07	$4.83	$4.83	$4.73	$4.75	$4.75	125,188
2018-08-06	$4.80	$4.85	$4.68	$4.78	$4.78	86,186
2018-08-03	$4.82	$4.89	$4.65	$4.77	$4.77	123,205
2018-08-02	$4.98	$5.05	$4.70	$4.80	$4.80	215,973
2018-08-01	$4.89	$4.98	$4.79	$4.97	$4.97	108,154
2018-07-31	$4.70	$4.89	$4.69	$4.78	$4.78	141,263
2018-07-30	$4.87	$4.87	$4.62	$4.72	$4.72	283,414
2018-07-27	$5.25	$5.25	$4.85	$4.93	$4.93	403,865
2018-07-26	$5.17	$5.25	$5.11	$5.25	$5.25	241,696
2018-07-25	$4.97	$5.15	$4.80	$5.14	$5.14	452,295
2018-07-24	$4.99	$4.99	$4.80	$4.93	$4.93	174,229
2018-07-23	$4.82	$5.00	$4.66	$4.90	$4.90	300,179
2018-07-20	$4.80	$4.80	$4.62	$4.80	$4.80	207,863
2018-07-19	$4.85	$4.85	$4.53	$4.77	$4.77	366,075
2018-07-18	$4.85	$5.00	$4.30	$4.77	$4.77	1,575,778
2018-07-17	$4.08	$4.55	$4.05	$4.45	$4.45	667,023
2018-07-16	$4.08	$4.14	$4.02	$4.10	$4.10	112,505
2018-07-13	$4.10	$4.13	$4.02	$4.08	$4.08	110,432
2018-07-12	$4.08	$4.15	$3.90	$4.07	$4.07	167,614
2018-07-11	$4.10	$4.18	$4.03	$4.09	$4.09	140,860
2018-07-10	$4.24	$4.24	$4.00	$4.10	$4.10	202,904
2018-07-09	$4.05	$4.10	$3.95	$4.01	$4.01	202,935
2018-07-06	$3.67	$4.08	$3.67	$4.01	$4.01	208,307
2018-07-05	$3.72	$3.80	$3.68	$3.72	$3.72	89,642
2018-07-03	$3.89	$3.89	$3.58	$3.71	$3.71	181,043
2018-07-02	$3.88	$4.15	$3.85	$3.87	$3.87	372,037
2018-06-29	$4.00	$4.00	$3.70	$3.87	$3.87	434,855
2018-06-28	$3.89	$4.14	$3.76	$4.03	$4.03	314,661
2018-06-27	$3.80	$4.23	$3.80	$3.85	$3.85	903,092
2018-06-26	$3.49	$3.80	$3.49	$3.77	$3.77	361,649
2018-06-25	$3.43	$3.46	$3.37	$3.39	$3.39	53,161
2018-06-22	$3.30	$3.46	$3.25	$3.46	$3.46	152,747
2018-06-21	$3.34	$3.38	$3.29	$3.30	$3.30	57,833
2018-06-20	$3.31	$3.36	$3.31	$3.34	$3.34	37,494
2018-06-19	$3.34	$3.40	$3.25	$3.32	$3.32	88,304
2018-06-18	$3.29	$3.34	$3.29	$3.32	$3.32	67,458
2018-06-15	$3.35	$3.36	$3.27	$3.27	$3.27	106,812
2018-06-14	$3.31	$3.39	$3.31	$3.32	$3.32	48,840
2018-06-13	$3.33	$3.37	$3.31	$3.31	$3.31	121,390
2018-06-12	$3.37	$3.37	$3.30	$3.31	$3.31	79,236
2018-06-11	$3.41	$3.43	$3.31	$3.37	$3.37	138,871
2018-06-08	$3.44	$3.45	$3.38	$3.41	$3.41	73,145
2018-06-07	$3.52	$3.52	$3.44	$3.45	$3.45	68,652
2018-06-06	$3.43	$3.49	$3.42	$3.44	$3.44	80,029
2018-06-05	$3.43	$3.45	$3.41	$3.45	$3.45	43,694
2018-06-04	$3.45	$3.48	$3.41	$3.41	$3.41	74,711
2018-06-01	$3.46	$3.56	$3.40	$3.45	$3.45	114,537
2018-05-31	$3.40	$3.50	$3.40	$3.47	$3.47	77,999
2018-05-30	$3.40	$3.46	$3.40	$3.42	$3.42	34,363
2018-05-29	$3.39	$3.42	$3.38	$3.39	$3.39	28,041
2018-05-25	$3.37	$3.41	$3.36	$3.41	$3.41	26,404
2018-05-24	$3.45	$3.45	$3.37	$3.38	$3.38	100,040
2018-05-23	$3.42	$3.43	$3.40	$3.43	$3.43	68,154
2018-05-22	$3.49	$3.50	$3.40	$3.42	$3.42	102,774
2018-05-21	$3.40	$3.50	$3.40	$3.46	$3.46	87,904
2018-05-18	$3.47	$3.47	$3.40	$3.42	$3.42	104,236
2018-05-17	$3.43	$3.52	$3.43	$3.50	$3.50	94,183
2018-05-16	$3.40	$3.49	$3.40	$3.41	$3.41	157,344
2018-05-15	$3.75	$3.75	$3.36	$3.42	$3.42	333,342
2018-05-14	$3.68	$3.70	$3.57	$3.66	$3.66	247,356
2018-05-11	$3.80	$3.90	$3.70	$3.72	$3.72	202,200
2018-05-10	$3.70	$3.85	$3.69	$3.77	$3.77	163,248
2018-05-09	$3.71	$3.80	$3.66	$3.70	$3.70	122,160
2018-05-08	$3.69	$3.90	$3.65	$3.67	$3.67	153,252
2018-05-07	$3.80	$3.90	$3.57	$3.75	$3.75	867,935
2018-05-04	$3.36	$3.56	$3.32	$3.48	$3.48	129,705
2018-05-03	$3.34	$3.42	$3.34	$3.37	$3.37	54,761
2018-05-02	$3.36	$3.40	$3.31	$3.36	$3.36	33,062
2018-05-01	$3.36	$3.38	$3.29	$3.38	$3.38	29,203
2018-04-30	$3.38	$3.44	$3.36	$3.37	$3.37	51,446
2018-04-27	$3.38	$3.44	$3.34	$3.40	$3.40	28,521
2018-04-26	$3.33	$3.49	$3.31	$3.39	$3.39	107,785
2018-04-25	$3.34	$3.39	$3.31	$3.35	$3.35	42,303
2018-04-24	$3.43	$3.44	$3.30	$3.34	$3.34	59,795
2018-04-23	$3.47	$3.50	$3.36	$3.43	$3.43	63,184
2018-04-20	$3.50	$3.54	$3.40	$3.51	$3.51	110,799
2018-04-19	$3.46	$3.50	$3.38	$3.50	$3.50	60,070
2018-04-18	$3.55	$3.58	$3.45	$3.48	$3.48	149,167
2018-04-17	$3.31	$3.50	$3.30	$3.47	$3.47	151,195
2018-04-16	$3.34	$3.42	$3.24	$3.33	$3.33	107,738
2018-04-13	$3.25	$3.39	$3.25	$3.35	$3.35	72,135
2018-04-12	$3.23	$3.39	$3.22	$3.26	$3.26	127,623
2018-04-11	$3.30	$3.39	$3.21	$3.24	$3.24	170,067
2018-04-10	$3.33	$3.39	$3.30	$3.33	$3.33	67,148
2018-04-09	$3.45	$3.46	$3.30	$3.31	$3.31	69,118
2018-04-06	$3.43	$3.52	$3.38	$3.43	$3.43	50,014
2018-04-05	$3.44	$3.54	$3.40	$3.45	$3.45	79,218
2018-04-04	$3.34	$3.44	$3.30	$3.43	$3.43	75,877
2018-04-03	$3.29	$3.42	$3.25	$3.39	$3.39	52,806
2018-04-02	$3.35	$3.45	$3.27	$3.30	$3.30	82,887
2018-03-29	$3.23	$3.36	$3.13	$3.33	$3.33	183,461
2018-03-28	$3.37	$3.42	$3.17	$3.18	$3.18	260,875
2018-03-27	$3.46	$3.46	$3.34	$3.39	$3.39	150,982
2018-03-26	$3.63	$3.63	$3.35	$3.46	$3.46	283,477
2018-03-23	$3.65	$3.66	$3.51	$3.62	$3.62	154,016
2018-03-22	$3.77	$3.79	$3.60	$3.64	$3.64	199,932
2018-03-21	$3.81	$3.85	$3.75	$3.82	$3.82	210,104
2018-03-20	$3.75	$3.85	$3.69	$3.83	$3.83	264,660
2018-03-19	$3.72	$3.75	$3.62	$3.73	$3.73	186,188
2018-03-16	$3.54	$3.69	$3.52	$3.69	$3.69	371,379
2018-03-15	$3.55	$3.58	$3.50	$3.56	$3.56	103,444
2018-03-14	$3.60	$3.60	$3.45	$3.55	$3.55	227,683
2018-03-13	$3.47	$3.64	$3.36	$3.60	$3.60	436,901
2018-03-12	$3.60	$3.64	$3.40	$3.48	$3.48	350,021
2018-03-09	$3.65	$3.74	$3.53	$3.57	$3.57	351,160
2018-03-08	$3.48	$3.75	$3.33	$3.66	$3.66	579,057
2018-03-07	$3.95	$4.01	$3.21	$3.53	$3.53	1,010,138
2018-03-06	$4.10	$4.12	$3.76	$3.82	$3.82	797,200
2018-03-05	$4.03	$4.14	$3.92	$4.09	$4.09	494,042
2018-03-02	$3.94	$3.97	$3.75	$3.93	$3.93	252,768
2018-03-01	$3.94	$3.97	$3.55	$3.66	$3.66	515,770
2018-02-28	$4.07	$4.07	$3.81	$3.96	$3.96	324,077
2018-02-27	$4.09	$4.17	$4.00	$4.08	$4.08	237,789
2018-02-26	$4.15	$4.15	$3.97	$4.12	$4.12	345,012
2018-02-23	$4.02	$4.07	$3.90	$3.98	$3.98	260,011
2018-02-22	$4.11	$4.12	$3.85	$3.88	$3.88	422,931
2018-02-21	$3.97	$4.13	$3.84	$4.02	$4.02	613,188
2018-02-20	$3.70	$3.95	$3.70	$3.89	$3.89	458,171
2018-02-16	$3.62	$3.76	$3.51	$3.69	$3.69	234,961
2018-02-15	$3.73	$3.73	$3.30	$3.63	$3.63	388,419
2018-02-14	$3.72	$3.89	$3.63	$3.73	$3.73	363,860
2018-02-13	$3.44	$3.70	$3.40	$3.67	$3.67	466,398
2018-02-12	$3.50	$3.50	$3.41	$3.48	$3.48	223,169
2018-02-09	$3.41	$3.47	$3.21	$3.40	$3.40	231,967
2018-02-08	$3.42	$3.45	$3.32	$3.35	$3.35	161,739
2018-02-07	$3.18	$3.49	$3.15	$3.39	$3.39	405,533
2018-02-06	$3.00	$3.16	$3.00	$3.14	$3.14	226,840
2018-02-05	$3.04	$3.15	$2.86	$3.03	$3.03	455,791
2018-02-02	$3.20	$3.20	$3.04	$3.09	$3.09	295,990
2018-02-01	$3.14	$3.33	$3.14	$3.19	$3.19	315,689
2018-01-31	$3.80	$3.82	$3.19	$3.25	$3.25	859,785
2018-01-30	$3.50	$3.84	$3.45	$3.67	$3.67	744,025
2018-01-29	$4.05	$4.69	$3.59	$3.60	$3.60	5,759,831
2018-01-26	$3.65	$3.90	$3.61	$3.90	$3.90	948,438
2018-01-25	$3.45	$3.69	$3.36	$3.59	$3.59	861,463
2018-01-24	$3.25	$3.53	$3.24	$3.37	$3.37	663,310
2018-01-23	$3.25	$3.25	$3.17	$3.23	$3.23	141,425
2018-01-22	$3.25	$3.29	$3.11	$3.17	$3.17	266,133
2018-01-19	$3.30	$3.33	$3.16	$3.21	$3.21	213,220
2018-01-18	$3.30	$3.30	$3.13	$3.20	$3.20	223,417
2018-01-17	$3.03	$3.29	$3.03	$3.15	$3.15	510,228
2018-01-16	$3.09	$3.14	$3.00	$3.00	$3.00	177,814
2018-01-12	$2.97	$3.15	$2.96	$3.03	$3.03	268,430
2018-01-11	$3.06	$3.15	$2.91	$2.95	$2.95	283,186
2018-01-10	$3.16	$3.30	$3.00	$3.06	$3.06	710,454
2018-01-09	$3.02	$3.45	$2.96	$3.16	$3.16	1,641,886
2018-01-08	$3.09	$3.10	$2.86	$2.95	$2.95	239,540
2018-01-05	$2.80	$2.95	$2.70	$2.87	$2.87	481,272
2018-01-04	$2.73	$2.80	$2.73	$2.75	$2.75	155,119
2018-01-03	$2.70	$2.77	$2.64	$2.71	$2.71	170,774
2018-01-02	$2.63	$2.70	$2.55	$2.65	$2.65	124,919
2017-12-29	$2.62	$2.75	$2.53	$2.61	$2.61	210,785
2017-12-28	$2.77	$2.77	$2.65	$2.66	$2.66	117,711
2017-12-27	$2.75	$2.77	$2.70	$2.70	$2.70	88,523
2017-12-26	$2.88	$2.93	$2.70	$2.77	$2.77	129,625
2017-12-22	$2.84	$2.84	$2.72	$2.75	$2.75	80,822
2017-12-21	$2.86	$2.86	$2.73	$2.81	$2.81	93,307
2017-12-20	$2.84	$2.84	$2.71	$2.82	$2.82	104,774
2017-12-19	$2.79	$2.85	$2.71	$2.75	$2.75	96,767
2017-12-18	$2.82	$2.89	$2.75	$2.75	$2.75	125,546
2017-12-15	$2.80	$2.83	$2.76	$2.80	$2.80	71,671
2017-12-14	$2.92	$2.92	$2.70	$2.81	$2.81	199,778
2017-12-13	$3.00	$3.04	$2.82	$2.87	$2.87	344,182
2017-12-12	$2.75	$3.04	$2.66	$2.95	$2.95	630,834
2017-12-11	$2.65	$2.73	$2.60	$2.68	$2.68	131,241
2017-12-08	$2.64	$2.64	$2.55	$2.60	$2.60	146,709
2017-12-07	$2.63	$2.70	$2.52	$2.61	$2.61	188,647
2017-12-06	$2.85	$2.87	$2.59	$2.63	$2.63	372,024
2017-12-05	$2.94	$2.98	$2.81	$2.88	$2.88	277,856
2017-12-04	$3.02	$3.05	$2.88	$2.96	$2.96	338,056
2017-12-01	$2.95	$2.99	$2.85	$2.90	$2.90	350,462
2017-11-30	$2.92	$2.92	$2.80	$2.89	$2.89	152,262
2017-11-29	$2.97	$2.98	$2.76	$2.87	$2.87	255,807
2017-11-28	$3.14	$3.25	$2.76	$2.96	$2.96	657,147
2017-11-27	$3.30	$3.60	$2.78	$3.08	$3.08	2,851,334
2017-11-24	$2.72	$2.72	$2.56	$2.61	$2.61	154,487
2017-11-22	$2.67	$2.80	$2.54	$2.69	$2.69	528,570
2017-11-21	$2.59	$2.77	$2.54	$2.69	$2.69	722,564
2017-11-20	$2.45	$2.64	$2.36	$2.61	$2.61	900,504
2017-11-17	$2.51	$2.57	$2.40	$2.45	$2.45	183,202
2017-11-16	$2.40	$2.64	$2.40	$2.50	$2.50	328,761
2017-11-15	$2.40	$2.52	$2.30	$2.40	$2.40	235,042
2017-11-14	$2.45	$2.58	$2.34	$2.40	$2.40	321,184
2017-11-13	$2.58	$2.72	$2.45	$2.47	$2.47	502,015
2017-11-10	$2.17	$2.94	$2.17	$2.54	$2.54	1,634,614
2017-11-09	$2.40	$2.47	$2.11	$2.18	$2.18	632,010
2017-11-08	$2.62	$2.66	$2.44	$2.45	$2.45	594,446
2017-11-07	$2.80	$2.91	$2.51	$2.60	$2.60	1,172,545
2017-11-06	$3.90	$3.95	$2.77	$3.01	$3.01	2,312,346
2017-11-03	$4.25	$4.45	$3.70	$3.99	$3.99	2,742,497
2017-11-02	$3.44	$4.35	$3.40	$4.09	$4.09	3,582,016
2017-11-01	$3.21	$3.43	$3.21	$3.37	$3.37	1,384,141
2017-10-31	$2.88	$3.29	$2.88	$3.16	$3.16	1,013,005
2017-10-30	$2.75	$2.95	$2.74	$2.89	$2.89	199,852
2017-10-27	$2.93	$2.98	$2.74	$2.79	$2.79	484,566
2017-10-26	$2.94	$3.01	$2.91	$2.94	$2.94	281,231
2017-10-25	$3.07	$3.08	$2.89	$2.95	$2.95	426,348
2017-10-24	$3.04	$3.09	$2.85	$2.94	$2.94	479,894
2017-10-23	$3.09	$3.25	$3.01	$3.07	$3.07	500,727
2017-10-20	$3.03	$3.13	$2.97	$3.08	$3.08	273,666
2017-10-19	$3.02	$3.18	$2.91	$3.04	$3.04	370,869
2017-10-18	$3.02	$3.33	$2.81	$3.05	$3.05	1,241,893
2017-10-17	$3.18	$3.23	$2.91	$3.03	$3.03	713,019
2017-10-16	$3.30	$3.40	$3.10	$3.23	$3.23	604,554
2017-10-13	$3.47	$3.82	$3.13	$3.29	$3.29	3,163,810
2017-10-12	$3.40	$3.59	$3.26	$3.50	$3.50	2,081,474
2017-10-11	$2.87	$3.54	$2.82	$3.29	$3.29	5,049,854
2017-10-10	$3.00	$3.04	$2.75	$2.86	$2.86	990,009
2017-10-09	$2.96	$3.14	$2.84	$3.00	$3.00	1,718,954
2017-10-06	$2.64	$3.49	$2.45	$2.78	$2.78	5,947,797
2017-10-05	$2.80	$3.15	$2.40	$2.67	$2.67	4,049,455
2017-10-04	$3.90	$5.44	$3.10	$3.25	$3.25	28,915,682
2017-10-03	$1.51	$3.27	$1.51	$3.16	$3.16	8,916,724
2017-10-02	$1.51	$1.53	$1.45	$1.51	$1.51	110,561
2017-09-29	$1.51	$1.52	$1.47	$1.47	$1.47	185,418
2017-09-28	$1.45	$1.53	$1.45	$1.49	$1.49	93,965
2017-09-27	$1.42	$1.47	$1.40	$1.45	$1.45	43,639
2017-09-26	$1.44	$1.44	$1.40	$1.43	$1.43	85,355
2017-09-25	$1.43	$1.44	$1.42	$1.42	$1.42	64,487
2017-09-22	$1.46	$1.47	$1.42	$1.44	$1.44	94,833
2017-09-21	$1.45	$1.50	$1.45	$1.46	$1.46	56,252
2017-09-20	$1.48	$1.52	$1.42	$1.45	$1.45	167,770
2017-09-19	$1.55	$1.55	$1.46	$1.49	$1.49	112,666
2017-09-18	$1.55	$1.63	$1.45	$1.50	$1.50	501,496
2017-09-15	$1.44	$1.55	$1.40	$1.53	$1.53	751,344
2017-09-14	$1.41	$1.42	$1.39	$1.40	$1.40	99,393
2017-09-13	$1.42	$1.42	$1.39	$1.40	$1.40	69,823
2017-09-12	$1.45	$1.45	$1.40	$1.42	$1.42	105,923
2017-09-11	$1.40	$1.46	$1.35	$1.43	$1.43	342,420
2017-09-08	$1.35	$1.38	$1.32	$1.35	$1.35	57,210
2017-09-07	$1.33	$1.40	$1.33	$1.38	$1.38	86,450
2017-09-06	$1.38	$1.39	$1.32	$1.38	$1.38	226,305
2017-09-05	$1.40	$1.41	$1.38	$1.39	$1.39	81,247
2017-09-01	$1.40	$1.43	$1.38	$1.40	$1.40	93,084
2017-08-31	$1.38	$1.47	$1.37	$1.42	$1.42	327,212
2017-08-30	$1.36	$1.42	$1.36	$1.39	$1.39	156,537
2017-08-29	$1.41	$1.44	$1.33	$1.39	$1.39	203,335
2017-08-28	$1.41	$1.44	$1.39	$1.43	$1.43	74,866
2017-08-25	$1.40	$1.45	$1.39	$1.43	$1.43	189,288
2017-08-24	$1.47	$1.47	$1.38	$1.41	$1.41	237,134
2017-08-23	$1.48	$1.50	$1.44	$1.47	$1.47	176,712
2017-08-22	$1.50	$1.57	$1.43	$1.47	$1.47	935,137
2017-08-21	$1.45	$1.45	$1.38	$1.40	$1.40	224,358
2017-08-18	$1.47	$1.47	$1.38	$1.44	$1.44	223,610
2017-08-17	$1.51	$1.51	$1.41	$1.42	$1.42	289,353
2017-08-16	$1.40	$1.52	$1.36	$1.47	$1.47	645,748
2017-08-15	$1.32	$1.45	$1.32	$1.41	$1.41	471,768
2017-08-14	$1.32	$1.45	$1.32	$1.35	$1.35	425,211
2017-08-11	$1.29	$1.49	$1.25	$1.30	$1.30	555,850
2017-08-10	$1.35	$1.42	$1.25	$1.26	$1.26	641,421
2017-08-09	$1.52	$1.55	$1.36	$1.40	$1.40	532,621
2017-08-08	$1.64	$1.69	$1.41	$1.45	$1.45	1,435,782
2017-08-07	$1.64	$1.76	$1.63	$1.66	$1.66	1,481,391
2017-08-04	$1.56	$1.76	$1.52	$1.68	$1.68	3,929,637
2017-08-03	$2.27	$2.37	$1.45	$1.49	$1.49	6,449,684
2017-08-02	$1.60	$2.39	$1.60	$2.15	$2.15	10,705,669
2017-08-01	$1.30	$1.62	$1.27	$1.60	$1.60	1,061,071
2017-07-31	$1.26	$1.30	$1.24	$1.29	$1.29	118,512
2017-07-28	$1.26	$1.30	$1.22	$1.29	$1.29	166,544
2017-07-27	$1.28	$1.32	$1.20	$1.28	$1.28	375,387
2017-07-26	$1.28	$1.30	$1.16	$1.23	$1.23	401,040
2017-07-25	$1.17	$1.22	$1.17	$1.22	$1.22	165,794
2017-07-24	$1.20	$1.25	$1.16	$1.17	$1.17	94,779
2017-07-21	$1.26	$1.26	$1.16	$1.20	$1.20	85,973
2017-07-20	$1.17	$1.27	$1.10	$1.21	$1.21	234,283
2017-07-19	$1.22	$1.25	$1.08	$1.18	$1.18	235,272
2017-07-18	$1.30	$1.35	$1.22	$1.24	$1.24	137,726
2017-07-17	$1.30	$1.32	$1.24	$1.26	$1.26	135,675
2017-07-14	$1.36	$1.36	$1.23	$1.23	$1.23	172,823
2017-07-13	$1.24	$1.34	$1.23	$1.31	$1.31	149,323
2017-07-12	$1.23	$1.26	$1.18	$1.25	$1.25	159,532
2017-07-11	$1.31	$1.31	$1.24	$1.24	$1.24	280,525
2017-07-10	$1.42	$1.42	$1.29	$1.33	$1.33	258,101
2017-07-07	$1.43	$1.43	$1.35	$1.38	$1.38	217,301
2017-07-06	$1.52	$1.54	$1.32	$1.41	$1.41	580,756
2017-07-05	$1.58	$1.58	$1.39	$1.43	$1.43	892,509
2017-07-03	$1.37	$1.40	$1.22	$1.31	$1.31	199,733
2017-06-30	$1.44	$1.47	$1.36	$1.42	$1.42	317,671
2017-06-29	$1.51	$1.52	$1.44	$1.45	$1.45	189,995
2017-06-28	$1.49	$1.55	$1.44	$1.53	$1.53	346,214
2017-06-27	$1.51	$1.54	$1.45	$1.49	$1.49	204,284
2017-06-26	$1.53	$1.60	$1.49	$1.52	$1.52	122,910
2017-06-23	$1.52	$1.57	$1.48	$1.54	$1.54	162,588
2017-06-22	$1.48	$1.55	$1.42	$1.53	$1.53	217,860
2017-06-21	$1.57	$1.57	$1.41	$1.48	$1.48	436,537
2017-06-20	$1.58	$1.59	$1.52	$1.52	$1.52	374,376
2017-06-19	$1.67	$1.68	$1.58	$1.59	$1.59	320,573
2017-06-16	$1.74	$1.79	$1.59	$1.66	$1.66	432,687
2017-06-15	$1.83	$1.90	$1.68	$1.76	$1.76	1,009,064
2017-06-14	$1.89	$2.13	$1.76	$1.80	$1.80	10,791,207
2017-06-13	$1.56	$1.57	$1.51	$1.54	$1.54	140,891
2017-06-12	$1.62	$1.62	$1.50	$1.56	$1.56	190,475
2017-06-09	$1.71	$1.71	$1.53	$1.63	$1.63	269,158
2017-06-08	$1.65	$1.67	$1.44	$1.61	$1.61	596,900
2017-06-07	$1.80	$1.80	$1.65	$1.67	$1.67	308,882
2017-06-06	$1.91	$1.91	$1.72	$1.76	$1.76	348,678
2017-06-05	$1.81	$1.86	$1.80	$1.83	$1.83	333,335
2017-06-02	$1.94	$1.97	$1.87	$1.89	$1.89	273,775
2017-06-01	$1.98	$2.05	$1.90	$1.93	$1.93	241,201
2017-05-31	$2.05	$2.05	$1.93	$1.99	$1.99	325,609
2017-05-30	$1.89	$2.13	$1.89	$2.07	$2.07	1,044,036
2017-05-26	$1.92	$1.95	$1.87	$1.92	$1.92	249,514
2017-05-25	$2.00	$2.00	$1.86	$1.91	$1.91	634,606
2017-05-24	$2.07	$2.09	$1.94	$2.02	$2.02	361,331
2017-05-23	$2.05	$2.10	$1.92	$2.09	$2.09	756,078
2017-05-22	$2.10	$2.48	$2.00	$2.07	$2.07	6,465,284
2017-05-19	$1.83	$1.95	$1.81	$1.90	$1.90	454,954
2017-05-18	$1.88	$1.90	$1.70	$1.88	$1.88	627,580
2017-05-17	$2.07	$2.10	$1.90	$1.92	$1.92	1,123,979
2017-05-16	$2.09	$2.14	$1.93	$2.04	$2.04	650,789
2017-05-15	$2.13	$2.24	$1.90	$1.97	$1.97	1,055,427
2017-05-12	$2.27	$2.28	$2.02	$2.06	$2.06	849,984
2017-05-11	$2.32	$2.64	$2.06	$2.18	$2.18	4,587,851
2017-05-10	$2.60	$3.84	$2.38	$2.41	$2.41	19,701,336
2017-05-09	$1.90	$2.14	$1.83	$1.96	$1.96	2,639,535
2017-05-08	$1.75	$1.93	$1.70	$1.78	$1.78	1,033,600
2017-05-05	$1.88	$1.99	$1.66	$1.77	$1.77	1,068,047
2017-05-04	$2.30	$2.34	$1.84	$1.93	$1.93	2,729,594
2017-05-03	$2.14	$2.55	$2.02	$2.10	$2.10	6,466,551
2017-05-02	$2.20	$2.36	$1.82	$2.00	$2.00	8,775,913
2017-05-01	$1.63	$2.87	$1.43	$2.40	$2.40	19,629,629
2017-04-28	$1.59	$1.93	$1.34	$1.36	$1.36	6,731,869
2017-04-27	$1.10	$2.18	$0.89	$1.55	$1.55	27,414,407
2017-04-26	$0.44	$1.50	$0.44	$1.22	$1.22	7,394,629
2017-04-25	$0.39	$0.46	$0.31	$0.44	$0.44	28,263
2017-04-24	$0.46	$0.50	$0.29	$0.42	$0.42	61,535
2017-04-21	$0.48	$0.48	$0.36	$0.45	$0.45	60,564
2017-04-20	$0.52	$0.54	$0.45	$0.48	$0.48	49,074
2017-04-19	$0.54	$0.63	$0.51	$0.53	$0.53	50,741
2017-04-18	$0.55	$0.62	$0.48	$0.54	$0.54	264,202
2017-04-17	$0.49	$0.55	$0.40	$0.51	$0.51	124,003
2017-04-13	$0.40	$0.50	$0.35	$0.39	$0.39	137,485
2017-04-12	$0.54	$0.55	$0.42	$0.44	$0.44	45,518
2017-04-11	$0.55	$0.55	$0.54	$0.54	$0.54	59,267
2017-04-10	$0.55	$0.55	$0.54	$0.54	$0.54	49,877
2017-04-07	$0.58	$0.60	$0.55	$0.56	$0.56	61,708
2017-04-06	$0.65	$0.66	$0.57	$0.62	$0.62	6,692
2017-04-05	$0.65	$0.65	$0.65	$0.65	$0.65	1,109
2017-04-04	$0.70	$0.70	$0.68	$0.68	$0.68	22,686
2017-04-03	$0.65	$0.67	$0.65	$0.65	$0.65	6,155
2017-03-31	$0.75	$0.75	$0.68	$0.68	$0.68	21,976
2017-03-30	$0.66	$0.70	$0.58	$0.65	$0.65	15,958
2017-03-29	$0.65	$0.65	$0.65	$0.65	$0.65	4,215
2017-03-28	$0.70	$0.70	$0.65	$0.65	$0.65	11,162
2017-03-27	$0.66	$0.70	$0.65	$0.70	$0.70	11,206
2017-03-24	$0.66	$0.66	$0.66	$0.66	$0.66	2,481
2017-03-23	$0.63	$0.69	$0.63	$0.68	$0.68	4,876
2017-03-22	$0.66	$0.68	$0.66	$0.66	$0.66	1,901
2017-03-21	$0.63	$0.63	$0.63	$0.63	$0.63	1,601
2017-03-20	$0.63	$0.63	$0.63	$0.63	$0.63	641
2017-03-17	$0.63	$0.65	$0.63	$0.63	$0.63	1,139
2017-03-16	$0.67	$0.67	$0.60	$0.64	$0.64	22,836
2017-03-15	$0.77	$0.77	$0.67	$0.67	$0.67	2,517
2017-03-14	$0.75	$0.75	$0.69	$0.69	$0.69	3,006
2017-03-13	$0.65	$0.74	$0.65	$0.67	$0.67	26,057
2017-03-10	$0.71	$0.76	$0.65	$0.65	$0.65	29,772
2017-03-09	$0.74	$0.74	$0.74	$0.74	$0.74	127
2017-03-08	$0.74	$0.74	$0.74	$0.74	$0.74	5,900
2017-03-07	$0.72	$0.76	$0.71	$0.76	$0.76	15,483
2017-03-06	$0.72	$0.76	$0.71	$0.74	$0.74	29,037
2017-03-03	$0.75	$0.75	$0.75	$0.75	$0.75	176
2017-03-02	$0.73	$0.73	$0.72	$0.72	$0.72	1,459
2017-03-01	$0.69	$0.73	$0.69	$0.73	$0.73	17,090
2017-02-28	$0.69	$0.69	$0.66	$0.68	$0.68	8,600
2017-02-27	$0.70	$0.70	$0.68	$0.70	$0.70	4,816
2017-02-24	$0.77	$0.77	$0.67	$0.67	$0.67	24,082
2017-02-23	$0.79	$0.79	$0.74	$0.74	$0.74	2,276
2017-02-22	$0.80	$0.80	$0.74	$0.79	$0.79	1,070
2017-02-21	$0.74	$0.77	$0.74	$0.77	$0.77	995
2017-02-17	$0.78	$0.78	$0.78	$0.78	$0.78	282
2017-02-16	$0.78	$0.78	$0.78	$0.78	$0.78	159
2017-02-15	$0.78	$0.78	$0.78	$0.78	$0.78	5,037
2017-02-14	$0.80	$0.80	$0.78	$0.78	$0.78	3,783
2017-02-13	$0.79	$0.79	$0.70	$0.75	$0.75	10,994
2017-02-10	$0.71	$0.81	$0.71	$0.81	$0.81	3,654
2017-02-09	$0.76	$0.76	$0.74	$0.75	$0.75	1,396
2017-02-08	$0.70	$0.72	$0.70	$0.70	$0.70	23,516
2017-02-07	$0.75	$0.78	$0.72	$0.72	$0.72	11,993
2017-02-06	$0.72	$0.73	$0.72	$0.73	$0.73	1,007
2017-02-03	$0.69	$0.74	$0.69	$0.74	$0.74	14,151
2017-02-02	$0.80	$0.80	$0.69	$0.72	$0.72	4,150
2017-02-01	$0.74	$0.80	$0.71	$0.76	$0.76	6,324
2017-01-31	$0.77	$0.77	$0.74	$0.75	$0.75	7,169
2017-01-30	$0.80	$0.81	$0.80	$0.81	$0.81	551
2017-01-27	$0.77	$0.81	$0.77	$0.81	$0.81	5,763
2017-01-26	$0.81	$0.81	$0.80	$0.81	$0.81	2,752
2017-01-25	$0.80	$0.82	$0.80	$0.80	$0.80	5,656
2017-01-24	$0.85	$0.85	$0.77	$0.80	$0.80	13,065
2017-01-23	$0.84	$0.84	$0.80	$0.82	$0.82	9,482
2017-01-20	$0.75	$0.93	$0.74	$0.75	$0.75	64,764
2017-01-19	$0.80	$0.87	$0.72	$0.86	$0.86	24,695
2017-01-18	$0.72	$0.77	$0.72	$0.74	$0.74	8,143
2017-01-17	$0.70	$0.72	$0.67	$0.72	$0.72	1,302
2017-01-13	$0.71	$0.75	$0.70	$0.72	$0.72	5,311
2017-01-12	$0.71	$0.77	$0.71	$0.77	$0.77	544
2017-01-11	$0.70	$0.77	$0.70	$0.77	$0.77	2,239
2017-01-10	$0.75	$0.75	$0.70	$0.72	$0.72	2,837
2017-01-09	$0.75	$0.77	$0.69	$0.75	$0.75	23,122
2017-01-06	$0.67	$0.76	$0.67	$0.75	$0.75	33,287
2017-01-05	$0.72	$0.72	$0.64	$0.66	$0.66	38,905
2017-01-04	$0.67	$0.76	$0.65	$0.76	$0.76	2,901
2017-01-03	$0.72	$0.75	$0.66	$0.66	$0.66	35,309
2016-12-30	$0.77	$0.77	$0.73	$0.73	$0.73	69,398
2016-12-29	$0.79	$0.79	$0.78	$0.78	$0.78	22,292
2016-12-28	$0.80	$0.80	$0.79	$0.79	$0.79	18,435
2016-12-27	$0.87	$0.87	$0.82	$0.87	$0.87	5,660
2016-12-23	$0.83	$0.83	$0.81	$0.83	$0.83	2,392
2016-12-22	$0.80	$0.84	$0.80	$0.84	$0.84	234
2016-12-21	$0.81	$0.87	$0.76	$0.80	$0.80	32,510
2016-12-20	$0.83	$0.83	$0.83	$0.83	$0.83	1,000
2016-12-19	$0.84	$0.85	$0.80	$0.83	$0.83	1,515
2016-12-16	$0.80	$0.80	$0.80	$0.80	$0.80	212
2016-12-15	$0.82	$0.84	$0.77	$0.84	$0.84	13,769
2016-12-14	$0.82	$0.83	$0.81	$0.83	$0.83	5,796
2016-12-13	$0.80	$0.83	$0.80	$0.83	$0.83	5,415
2016-12-12	$0.82	$0.86	$0.82	$0.84	$0.84	6,716
2016-12-09	$0.86	$0.87	$0.81	$0.85	$0.85	7,955
2016-12-08	$0.82	$0.92	$0.82	$0.85	$0.85	8,287
2016-12-07	$0.83	$0.90	$0.82	$0.86	$0.86	6,903
2016-12-06	$0.82	$0.84	$0.81	$0.82	$0.82	5,570
2016-12-05	$0.86	$0.89	$0.76	$0.86	$0.86	29,138
2016-12-02	$0.91	$0.91	$0.88	$0.89	$0.89	2,851
2016-12-01	$0.90	$0.96	$0.85	$0.86	$0.86	4,149
2016-11-30	$0.86	$0.90	$0.86	$0.88	$0.88	1,700
2016-11-29	$0.85	$0.93	$0.85	$0.93	$0.93	5,053
2016-11-28	$0.88	$0.96	$0.85	$0.96	$0.96	11,336
2016-11-25	$0.92	$0.92	$0.86	$0.91	$0.91	2,721
2016-11-23	$0.87	$0.93	$0.87	$0.93	$0.93	2,200
2016-11-22	$0.96	$0.96	$0.89	$0.90	$0.90	7,162
2016-11-21	$0.88	$0.95	$0.88	$0.91	$0.91	14,114
2016-11-18	$0.92	$0.96	$0.88	$0.89	$0.89	10,018
2016-11-17	$0.89	$0.95	$0.88	$0.95	$0.95	6,084
2016-11-16	$0.87	$0.90	$0.87	$0.89	$0.89	22,798
2016-11-15	$0.91	$1.00	$0.85	$0.85	$0.85	125,058
2016-11-14	$0.84	$0.92	$0.76	$0.87	$0.87	15,319
2016-11-11	$0.84	$0.90	$0.78	$0.88	$0.88	57,589
2016-11-10	$0.83	$0.90	$0.83	$0.84	$0.84	3,656
2016-11-09	$0.82	$0.82	$0.82	$0.82	$0.82	172
2016-11-08	$0.86	$0.86	$0.85	$0.85	$0.85	3,672
2016-11-07	$0.84	$0.88	$0.84	$0.84	$0.84	4,256
2016-11-04	$0.84	$0.84	$0.84	$0.84	$0.84	3,140
2016-11-03	$0.83	$0.92	$0.83	$0.85	$0.85	4,975
2016-11-02	$0.84	$0.86	$0.84	$0.84	$0.84	3,376
2016-11-01	$0.84	$0.88	$0.83	$0.83	$0.83	12,000
2016-10-31	$0.88	$0.90	$0.88	$0.90	$0.90	5,007
2016-10-28	$0.85	$0.87	$0.85	$0.87	$0.87	4,771
2016-10-27	$0.88	$0.93	$0.82	$0.84	$0.84	18,182
2016-10-26	$0.83	$0.83	$0.83	$0.83	$0.83	1,293
2016-10-25	$0.83	$0.83	$0.83	$0.83	$0.83	6,837
2016-10-24	$0.83	$0.85	$0.78	$0.85	$0.85	4,192
2016-10-21	$0.85	$0.85	$0.84	$0.84	$0.84	3,106
2016-10-20	$0.83	$0.85	$0.83	$0.85	$0.85	7,084
2016-10-19	$0.85	$0.85	$0.78	$0.81	$0.81	43,747
2016-10-18	$0.86	$0.86	$0.83	$0.83	$0.83	9,975
2016-10-17	$0.87	$0.87	$0.84	$0.84	$0.84	380
2016-10-14	$0.93	$0.95	$0.86	$0.88	$0.88	15,899
2016-10-13	$0.91	$0.91	$0.82	$0.82	$0.82	13,959
2016-10-12	$0.86	$0.91	$0.86	$0.86	$0.86	4,317
2016-10-11	$0.87	$0.89	$0.85	$0.86	$0.86	6,193
2016-10-10	$0.90	$0.94	$0.86	$0.87	$0.87	20,775
2016-10-07	$0.91	$0.92	$0.90	$0.91	$0.91	805
2016-10-06	$0.89	$0.98	$0.89	$0.96	$0.96	3,923
2016-10-05	$0.95	$1.07	$0.86	$0.90	$0.90	70,403
2016-10-04	$0.95	$0.99	$0.86	$0.99	$0.99	11,044
2016-10-03	$0.95	$1.00	$0.86	$0.98	$0.98	40,760
2016-09-30	$1.00	$1.00	$0.84	$0.94	$0.94	4,479
2016-09-29	$0.87	$0.87	$0.84	$0.84	$0.84	841
2016-09-28	$0.90	$0.90	$0.84	$0.89	$0.89	1,203
2016-09-27	$0.84	$1.00	$0.84	$0.87	$0.87	70,033
2016-09-26	$0.87	$0.87	$0.84	$0.84	$0.84	7,551
2016-09-23	$0.86	$0.88	$0.86	$0.87	$0.87	3,056
2016-09-22	$0.88	$0.90	$0.86	$0.86	$0.86	10,465
2016-09-21	$0.85	$1.07	$0.85	$0.85	$0.85	35,766
2016-09-20	$0.90	$0.90	$0.85	$0.85	$0.85	2,669
2016-09-19	$0.85	$0.94	$0.85	$0.85	$0.85	7,299
2016-09-16	$0.96	$0.96	$0.85	$0.85	$0.85	10,510
2016-09-15	$0.92	$0.92	$0.86	$0.86	$0.86	428
2016-09-14	$0.88	$0.96	$0.86	$0.88	$0.88	4,458
2016-09-13	$0.91	$0.91	$0.87	$0.91	$0.91	4,117
2016-09-12	$0.92	$0.92	$0.90	$0.90	$0.90	2,956
2016-09-09	$1.01	$1.01	$0.91	$0.92	$0.92	4,410
2016-09-08	$0.92	$0.99	$0.91	$0.92	$0.92	14,980
2016-09-07	$0.95	$1.01	$0.91	$0.91	$0.91	13,589
2016-09-06	$0.95	$1.05	$0.95	$1.00	$1.00	10,709
2016-09-02	$0.95	$0.97	$0.92	$0.97	$0.97	4,893
2016-09-01	$0.95	$0.99	$0.92	$0.96	$0.96	4,250
2016-08-31	$0.96	$1.06	$0.91	$0.97	$0.97	8,404
2016-08-30	$0.95	$1.01	$0.92	$0.97	$0.97	5,048
2016-08-29	$1.11	$1.15	$0.89	$0.98	$0.98	19,605
2016-08-26	$0.93	$1.11	$0.92	$0.93	$0.93	16,442
2016-08-25	$0.92	$0.94	$0.88	$0.92	$0.92	8,906
2016-08-24	$0.89	$0.95	$0.88	$0.92	$0.92	9,353
2016-08-23	$0.89	$0.92	$0.85	$0.85	$0.85	5,048
2016-08-22	$0.82	$0.84	$0.82	$0.83	$0.83	4,157
2016-08-19	$0.83	$0.88	$0.81	$0.83	$0.83	17,264
2016-08-18	$0.80	$0.86	$0.77	$0.81	$0.81	53,566
2016-08-17	$0.80	$0.89	$0.72	$0.82	$0.82	107,466
2016-08-16	$0.78	$0.89	$0.78	$0.85	$0.85	20,558
2016-08-15	$0.85	$0.89	$0.82	$0.82	$0.82	18,633
2016-08-12	$0.90	$0.90	$0.80	$0.89	$0.89	11,918
2016-08-11	$0.94	$0.99	$0.88	$0.89	$0.89	24,195
2016-08-10	$0.89	$0.95	$0.89	$0.91	$0.91	14,913
2016-08-09	$0.89	$0.90	$0.89	$0.90	$0.90	2,026
2016-08-08	$1.00	$1.00	$0.83	$0.91	$0.91	122,454
2016-08-05	$1.02	$1.08	$0.92	$0.95	$0.95	131,130
2016-08-04	$1.00	$1.04	$0.95	$1.03	$1.03	95,896
2016-08-03	$1.03	$1.07	$0.98	$1.01	$1.01	54,987
2016-08-02	$1.00	$1.27	$0.99	$1.02	$1.02	168,680
2016-08-01	$1.02	$1.14	$1.00	$1.01	$1.01	54,450
2016-07-29	$1.00	$1.05	$0.95	$1.05	$1.05	154,965
2016-07-28	$1.04	$1.10	$0.98	$1.00	$1.00	18,606
2016-07-27	$1.08	$1.09	$1.01	$1.04	$1.04	21,192
2016-07-26	$1.01	$1.12	$1.01	$1.04	$1.04	93,994
2016-07-25	$1.07	$1.26	$0.99	$1.08	$1.08	144,225
2016-07-22	$1.04	$1.20	$1.00	$1.04	$1.04	416,156
2016-07-21	$0.96	$1.33	$0.94	$1.12	$1.12	424,477
2016-07-20	$0.90	$1.08	$0.90	$1.00	$1.00	20,629
2016-07-19	$1.03	$1.03	$0.89	$1.00	$1.00	64,031
2016-07-18	$0.93	$1.16	$0.90	$1.01	$1.01	648,075
2016-07-15	$0.95	$0.95	$0.95	$0.95	$0.95	55
2016-07-14	$0.95	$0.95	$0.95	$0.95	$0.95	618
2016-07-13	$0.86	$0.86	$0.86	$0.86	$0.86	131
2016-07-12	$0.88	$0.88	$0.88	$0.88	$0.88	4,866
2016-07-11	$0.89	$0.89	$0.86	$0.86	$0.86	14,131
2016-07-08	$0.87	$0.87	$0.87	$0.87	$0.87	3
2016-07-07	$0.87	$0.87	$0.87	$0.87	$0.87	214
2016-07-06	$0.88	$0.88	$0.88	$0.88	$0.88	215
2016-07-05	$0.89	$0.89	$0.89	$0.89	$0.89	105
2016-07-01	$0.86	$0.86	$0.86	$0.86	$0.86	405
2016-06-30	$0.86	$0.94	$0.86	$0.88	$0.88	660
2016-06-29	$0.88	$0.88	$0.88	$0.88	$0.88	10,112
2016-06-28	$0.88	$0.88	$0.85	$0.85	$0.85	300
2016-06-27	$0.85	$0.86	$0.82	$0.86	$0.86	5,343
2016-06-24	$0.94	$0.95	$0.87	$0.87	$0.87	2,971
2016-06-23	$0.95	$0.95	$0.85	$0.88	$0.88	24,380
2016-06-22	$0.95	$0.95	$0.90	$0.94	$0.94	2,104
2016-06-21	$0.95	$0.95	$0.92	$0.92	$0.92	919
2016-06-20	$0.93	$0.93	$0.90	$0.90	$0.90	19,514
2016-06-17	$0.90	$0.94	$0.90	$0.94	$0.94	1,805
2016-06-16	$0.89	$0.96	$0.89	$0.90	$0.90	7,833
2016-06-15	$0.91	$0.91	$0.89	$0.91	$0.91	31,777
2016-06-14	$0.97	$0.97	$0.92	$0.92	$0.92	5,313
2016-06-13	$0.98	$0.98	$0.91	$0.92	$0.92	14,151
2016-06-10	$0.92	$0.95	$0.92	$0.93	$0.93	1,259
2016-06-09	$0.94	$0.98	$0.92	$0.98	$0.98	5,563
2016-06-08	$0.96	$0.96	$0.91	$0.92	$0.92	8,478
2016-06-07	$0.91	$0.96	$0.91	$0.91	$0.91	1,524
2016-06-06	$0.91	$0.96	$0.89	$0.91	$0.91	23,807
2016-06-03	$0.95	$0.95	$0.92	$0.92	$0.92	11,406
2016-06-02	$0.99	$1.01	$0.98	$1.00	$1.00	4,054
2016-06-01	$0.98	$1.03	$0.95	$1.03	$1.03	21,116
2016-05-31	$0.93	$0.98	$0.93	$0.96	$0.96	12,506
2016-05-27	$0.93	$0.99	$0.91	$0.92	$0.92	9,012
2016-05-26	$0.93	$0.93	$0.89	$0.90	$0.90	6,517
2016-05-25	$0.93	$0.93	$0.93	$0.93	$0.93	2,000
2016-05-24	$0.93	$1.00	$0.90	$0.91	$0.91	15,194
2016-05-23	$0.97	$0.98	$0.89	$0.92	$0.92	4,753
2016-05-20	$0.93	$1.00	$0.90	$1.00	$1.00	12,159
2016-05-19	$0.90	$0.98	$0.90	$0.98	$0.98	5,356
2016-05-18	$0.95	$0.96	$0.90	$0.91	$0.91	14,701
2016-05-17	$1.01	$1.01	$0.95	$1.00	$1.00	2,680
2016-05-16	$0.94	$1.01	$0.94	$1.01	$1.01	8,604
2016-05-13	$0.98	$1.02	$0.94	$0.94	$0.94	6,870
2016-05-12	$1.02	$1.02	$0.95	$0.98	$0.98	18,062
2016-05-11	$0.93	$1.02	$0.93	$0.98	$0.98	8,952
2016-05-10	$1.03	$1.04	$0.88	$0.91	$0.91	39,772
2016-05-09	$1.00	$1.00	$0.97	$0.97	$0.97	12,601
2016-05-06	$1.02	$1.03	$1.00	$1.00	$1.00	3,204
2016-05-05	$1.03	$1.03	$0.98	$1.02	$1.02	3,913
2016-05-04	$0.96	$0.96	$0.96	$0.96	$0.96	4,226
2016-05-03	$1.03	$1.03	$0.95	$0.96	$0.96	23,096
2016-05-02	$1.02	$1.02	$0.98	$0.98	$0.98	7,643
2016-04-29	$0.98	$1.02	$0.98	$0.99	$0.99	1,673
2016-04-28	$0.99	$1.00	$0.97	$1.00	$1.00	10,085
2016-04-27	$1.02	$1.03	$1.00	$1.00	$1.00	7,045
2016-04-26	$1.00	$1.04	$0.99	$1.02	$1.02	11,292
2016-04-25	$0.93	$0.96	$0.92	$0.96	$0.96	2,002
2016-04-22	$0.99	$1.05	$0.92	$0.93	$0.93	31,949
2016-04-21	$1.03	$1.03	$0.97	$0.97	$0.97	452
2016-04-20	$0.97	$1.02	$0.97	$0.97	$0.97	14,101
2016-04-19	$0.93	$1.05	$0.92	$0.96	$0.96	35,809
2016-04-18	$0.97	$0.97	$0.90	$0.91	$0.91	1,867
2016-04-15	$0.96	$0.96	$0.95	$0.95	$0.95	3,163
2016-04-14	$0.92	$0.95	$0.88	$0.94	$0.94	117,225
2016-04-13	$0.92	$0.92	$0.89	$0.89	$0.89	1,461
2016-04-12	$0.90	$0.93	$0.88	$0.93	$0.93	19,060
2016-04-11	$0.97	$0.97	$0.92	$0.92	$0.92	2,400
2016-04-08	$0.95	$0.95	$0.88	$0.91	$0.91	2,755
2016-04-07	$1.01	$1.03	$0.90	$0.90	$0.90	39,036
2016-04-06	$0.99	$1.01	$0.92	$1.00	$1.00	1,588
2016-04-05	$1.05	$1.06	$0.97	$1.00	$1.00	15,936
2016-04-04	$0.98	$1.17	$0.98	$1.02	$1.02	10,420
2016-04-01	$1.05	$1.06	$0.96	$0.96	$0.96	15,927
2016-03-31	$1.10	$1.10	$1.00	$1.02	$1.02	25,995
2016-03-30	$1.08	$1.09	$1.06	$1.09	$1.09	7,783
2016-03-29	$1.17	$1.17	$1.07	$1.11	$1.11	14,969
2016-03-28	$1.17	$1.17	$1.06	$1.14	$1.14	7,566
2016-03-24	$1.08	$1.23	$1.00	$1.12	$1.12	67,280
2016-03-23	$0.99	$1.05	$0.96	$1.05	$1.05	2,074
2016-03-22	$0.89	$1.08	$0.88	$1.02	$1.02	66,129
2016-03-21	$0.85	$0.88	$0.84	$0.88	$0.88	7,193
2016-03-18	$0.90	$0.95	$0.83	$0.89	$0.89	53,853
2016-03-17	$0.93	$0.98	$0.82	$0.89	$0.89	45,453
2016-03-16	$0.78	$0.93	$0.78	$0.93	$0.93	76,575
2016-03-15	$0.70	$0.82	$0.68	$0.78	$0.78	55,036
2016-03-14	$0.75	$0.83	$0.73	$0.75	$0.75	30,650
2016-03-11	$0.69	$0.82	$0.69	$0.70	$0.70	37,585
2016-03-10	$0.83	$0.87	$0.70	$0.72	$0.72	34,498
2016-03-09	$0.70	$0.88	$0.70	$0.79	$0.79	39,563
2016-03-08	$0.89	$0.89	$0.68	$0.69	$0.69	47,293
2016-03-07	$0.89	$0.89	$0.76	$0.76	$0.76	26,386
2016-03-04	$0.84	$0.90	$0.81	$0.81	$0.81	13,164
2016-03-03	$0.79	$0.86	$0.74	$0.79	$0.79	12,217
2016-03-02	$0.90	$0.90	$0.71	$0.72	$0.72	55,369
2016-03-01	$0.80	$0.89	$0.68	$0.89	$0.89	114,072
2016-02-29	$0.77	$0.85	$0.77	$0.77	$0.77	38,378
2016-02-26	$0.78	$0.84	$0.77	$0.77	$0.77	3,800
2016-02-25	$0.85	$0.85	$0.77	$0.77	$0.77	2,216
2016-02-24	$0.79	$0.85	$0.70	$0.75	$0.75	435,868
2016-02-23	$0.82	$0.82	$0.78	$0.78	$0.78	25,424
2016-02-22	$0.86	$0.86	$0.81	$0.81	$0.81	19,938
2016-02-19	$0.89	$0.98	$0.89	$0.89	$0.89	5,355
2016-02-18	$0.88	$0.95	$0.88	$0.89	$0.89	31,032
2016-02-17	$0.90	$0.90	$0.72	$0.88	$0.88	29,734
2016-02-16	$0.93	$0.94	$0.90	$0.93	$0.93	10,973
2016-02-12	$0.96	$0.96	$0.96	$0.96	$0.96	20
2016-02-11	$0.96	$0.96	$0.96	$0.96	$0.96	8
2016-02-10	$0.99	$0.99	$0.96	$0.96	$0.96	856
2016-02-09	$0.98	$1.06	$0.98	$1.01	$1.01	4,306
2016-02-08	$0.96	$1.01	$0.96	$0.98	$0.98	1,817
2016-02-05	$1.08	$1.08	$1.08	$1.08	$1.08	501
2016-02-04	$1.22	$1.22	$0.87	$1.00	$1.00	37,367
2016-02-03	$0.91	$1.24	$0.90	$1.21	$1.21	86,602
2016-02-02	$0.90	$0.93	$0.86	$0.93	$0.93	8,071
2016-02-01	$0.94	$0.94	$0.88	$0.88	$0.88	2,901
2016-01-29	$0.92	$0.96	$0.88	$0.90	$0.90	11,662
2016-01-28	$0.92	$0.92	$0.91	$0.92	$0.92	1,826
2016-01-27	$0.89	$0.94	$0.89	$0.91	$0.91	1,021
2016-01-26	$0.92	$0.92	$0.88	$0.91	$0.91	8,613
2016-01-25	$0.95	$1.00	$0.91	$0.94	$0.94	4,191
2016-01-22	$1.00	$1.00	$0.99	$1.00	$1.00	1,502
2016-01-21	$0.95	$0.97	$0.95	$0.97	$0.97	2,699
2016-01-20	$0.91	$1.00	$0.91	$1.00	$1.00	1,950
2016-01-19	$1.05	$1.05	$0.92	$1.01	$1.01	15,100
2016-01-15	$1.04	$1.05	$1.04	$1.04	$1.04	3,741
2016-01-14	$1.01	$1.09	$1.01	$1.03	$1.03	3,335
2016-01-13	$1.10	$1.13	$0.99	$1.01	$1.01	29,266
2016-01-12	$1.15	$1.15	$1.10	$1.12	$1.12	6,736
2016-01-11	$1.10	$1.15	$0.88	$1.11	$1.11	8,937
2016-01-08	$1.20	$1.20	$1.20	$1.20	$1.20	4,254
2016-01-07	$1.26	$1.26	$1.11	$1.16	$1.16	18,408
2016-01-06	$1.13	$1.25	$1.13	$1.24	$1.24	25,756
2016-01-05	$1.04	$1.07	$1.02	$1.07	$1.07	9,912
2016-01-04	$1.12	$1.12	$1.10	$1.10	$1.10	4,514
2015-12-31	$1.14	$1.20	$1.09	$1.20	$1.20	22,410
2015-12-30	$1.18	$1.18	$1.08	$1.12	$1.12	10,172
2015-12-29	$1.18	$1.22	$1.16	$1.16	$1.16	9,877
2015-12-28	$1.17	$1.22	$1.17	$1.19	$1.19	95,462
2015-12-24	$1.20	$1.20	$1.20	$1.20	$1.20	52
2015-12-23	$1.20	$1.20	$1.20	$1.20	$1.20	0
2015-12-22	$1.20	$1.20	$1.20	$1.20	$1.20	136
2015-12-21	$1.23	$1.23	$1.17	$1.20	$1.20	8,020
2015-12-18	$1.29	$1.29	$1.18	$1.18	$1.18	12,010
2015-12-17	$1.18	$1.35	$1.18	$1.23	$1.23	281,675
2015-12-16	$1.25	$1.25	$1.18	$1.23	$1.23	37,030
2015-12-15	$1.13	$1.30	$1.13	$1.27	$1.27	20,321
2015-12-14	$1.22	$1.38	$1.10	$1.10	$1.10	23,036
2015-12-11	$1.20	$1.20	$1.17	$1.18	$1.18	1,741
2015-12-10	$1.22	$1.27	$1.21	$1.22	$1.22	2,538
2015-12-09	$1.21	$1.21	$1.16	$1.20	$1.20	6,242
2015-12-08	$1.24	$1.24	$1.17	$1.21	$1.21	6,202
2015-12-07	$1.24	$1.24	$1.17	$1.18	$1.18	64,387
2015-12-04	$1.37	$1.37	$1.30	$1.30	$1.30	10,483
2015-12-03	$1.34	$1.37	$1.34	$1.35	$1.35	6,103
2015-12-02	$1.44	$1.44	$1.33	$1.33	$1.33	9,452
2015-12-01	$1.18	$1.50	$1.18	$1.42	$1.42	26,813
2015-11-30	$1.35	$1.35	$1.19	$1.28	$1.28	24,696
2015-11-27	$1.40	$1.44	$1.33	$1.35	$1.35	11,114
2015-11-25	$1.36	$1.36	$1.32	$1.34	$1.34	41,700
2015-11-24	$1.43	$1.46	$1.42	$1.42	$1.42	4,435
2015-11-23	$1.50	$1.50	$1.43	$1.43	$1.43	1,770
2015-11-20	$1.47	$1.57	$1.43	$1.43	$1.43	3,953
2015-11-19	$1.55	$1.55	$1.47	$1.47	$1.47	2,798
2015-11-18	$1.42	$1.60	$1.42	$1.60	$1.60	491
2015-11-17	$1.51	$1.51	$1.44	$1.44	$1.44	1,299
2015-11-16	$1.60	$1.60	$1.53	$1.53	$1.53	6,300
2015-11-13	$1.75	$1.75	$1.63	$1.63	$1.63	3,709
2015-11-12	$1.65	$1.78	$1.60	$1.60	$1.60	28,368
2015-11-11	$1.55	$1.55	$1.55	$1.55	$1.55	312
2015-11-10	$1.59	$1.59	$1.55	$1.55	$1.55	659
2015-11-09	$1.66	$1.66	$1.58	$1.64	$1.64	1,078
2015-11-06	$1.69	$1.69	$1.56	$1.64	$1.64	7,834
2015-11-05	$1.59	$1.69	$1.59	$1.69	$1.69	3,529
2015-11-04	$1.56	$1.65	$1.56	$1.62	$1.62	30,864
2015-11-03	$1.55	$1.55	$1.54	$1.55	$1.55	4,867
2015-11-02	$1.54	$1.57	$1.54	$1.55	$1.55	819
2015-10-30	$1.57	$1.57	$1.52	$1.54	$1.54	1,827
2015-10-29	$1.53	$1.57	$1.53	$1.56	$1.56	1,746
2015-10-28	$1.62	$1.65	$1.53	$1.53	$1.53	15,281
2015-10-27	$1.51	$1.60	$1.51	$1.52	$1.52	2,065
2015-10-26	$1.63	$1.67	$1.54	$1.54	$1.54	655
2015-10-23	$1.65	$1.65	$1.65	$1.65	$1.65	162
2015-10-22	$1.60	$1.60	$1.51	$1.52	$1.52	7,672
2015-10-21	$1.70	$1.76	$1.50	$1.53	$1.53	10,366
2015-10-20	$1.76	$1.84	$1.66	$1.66	$1.66	11,634
2015-10-19	$1.84	$1.85	$1.79	$1.85	$1.85	1,600
2015-10-16	$1.78	$1.90	$1.72	$1.89	$1.89	12,883
2015-10-15	$1.80	$1.80	$1.75	$1.80	$1.80	13,356
2015-10-14	$1.90	$1.90	$1.80	$1.86	$1.86	5,905
2015-10-13	$1.94	$1.94	$1.85	$1.89	$1.89	4,526
2015-10-12	$1.92	$2.00	$1.92	$1.94	$1.94	2,212
2015-10-09	$1.94	$1.99	$1.94	$1.99	$1.99	1,032
2015-10-08	$1.90	$2.13	$1.81	$2.09	$2.09	16,273
2015-10-07	$1.84	$2.09	$1.77	$2.02	$2.02	16,847
2015-10-06	$1.97	$2.10	$1.84	$1.92	$1.92	5,593
2015-10-05	$2.14	$2.15	$1.99	$1.99	$1.99	41,311
2015-10-02	$1.31	$2.35	$1.31	$1.99	$1.99	240,193
2015-10-01	$1.89	$1.89	$1.22	$1.24	$1.24	13,955
2015-09-30	$1.66	$1.88	$1.42	$1.81	$1.81	14,138
2015-09-29	$1.75	$1.85	$1.71	$1.71	$1.71	5,502
2015-09-28	$1.85	$1.95	$1.85	$1.94	$1.94	4,415
2015-09-25	$1.68	$1.93	$1.68	$1.93	$1.93	6,385
2015-09-24	$1.89	$1.89	$1.89	$1.89	$1.89	0
2015-09-23	$1.87	$1.89	$1.87	$1.89	$1.89	1,258
2015-09-22	$1.83	$1.86	$1.83	$1.86	$1.86	1,699
2015-09-21	$1.95	$1.95	$1.84	$1.91	$1.91	33,659
2015-09-18	$1.80	$2.00	$1.61	$1.86	$1.86	19,112
2015-09-17	$2.00	$2.00	$1.77	$1.93	$1.93	21,484
2015-09-16	$2.02	$2.02	$1.93	$2.00	$2.00	8,779
2015-09-15	$2.10	$2.12	$2.09	$2.12	$2.12	653
2015-09-14	$2.00	$2.03	$1.95	$1.98	$1.98	24,299
2015-09-11	$2.00	$2.00	$1.90	$1.90	$1.90	1,068
2015-09-10	$1.90	$1.95	$1.84	$1.95	$1.95	2,619
2015-09-09	$1.94	$1.94	$1.80	$1.85	$1.85	1,357
2015-09-08	$1.95	$1.96	$1.93	$1.95	$1.95	5,208

CareCloud Inc (MTBC) News Headlines

Recent CareCloud Inc (MTBC) News

Similar Companies to CareCloud Inc (MTBC) in the Health Information Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CareMax Inc - Class A	CMAX	Health Information Services	Healthcare	128,000
Cerner Corp	CERN	Health Information Services	Healthcare	37,000
Change Healthcare Inc	CHNG	Health Information Services	Healthcare	13,000
Agiliti Inc	AGTI	Health Information Services	Healthcare	10,000
Covetrus Inc	CVET	Health Information Services	Healthcare	8,000
R1 RCM Inc	RCM	Health Information Services	Healthcare	7,000
Allscripts Healthcare Solutions Inc	MDRX	Health Information Services	Healthcare	6,900
Teladoc Health Inc	TDOC	Health Information Services	Healthcare	4,400
Veeva Systems Inc - Class A	VEEV	Health Information Services	Healthcare	3,800
Inovalon Holdings Inc - Class A	INOV	Health Information Services	Healthcare	2,800

CareCloud Inc (MTBC) Exchange: NASDAQ