Orbcomm Inc (ORBC) Stock

Data as of April 19, 2024

$11.49 ($0.00) 0.00%

Orbcomm Inc - Daily Information

Click for more stock information on Orbcomm Inc.

Daily Information	Data
Date	April 19, 2024
Open	$11.49
Previous Close	$11.49
High	$11.49
Low	$11.49
Adjusted Open	$11.49
Previous Adjusted Close	$11.49
Adjusted High	$11.49
Adjusted Low	$11.49

About Orbcomm Inc (ORBC)

Orbcomm Inc. (ORBC) is a provider of Internet of Things (IoT) solutions and services. Founded in 1993, the company began with venture capital funding and a vision to connect remote assets to the world via software and analytics. Today, Orbcommâs Globalstar Solutions mission offers customers broader coverage and greater visibility, enabling them to deploy new services faster and cheaper, while creating new and exciting ways to interact with their customers, partners, and end-users. Orbcomm offers a comprehensive portfolio of on-board asset-tracking, monitoring, and control solutions, including two-way satellite, cellular, and GPS/IoT technologies, as well as secure cloud-based software and machine-to-machine (M2M) solutions. The companyâs services are utilized in the transportation, logistics and supply chain, heavy equipment, and maritime markets. In 2020, Orbcomm reached $420 million in annual revenue, a 35% increase in comparison to 2019. Orbcommâs M2M solutions have been adopted by over 6,000 customers in over 75 countries, tracking more than 3 million assets, including trailers, trucks, containers, railcars, yard spotters, oil and gas wells, marine vessels and more.

Invest in Orbcomm Inc (ORBC)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Orbcomm Inc (ORBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-01	$11.49	$11.49	$11.49	$11.49	$11.49	22
2021-08-31	$11.48	$11.53	$11.48	$11.49	$11.49	1,622,067
2021-08-30	$11.48	$11.50	$11.48	$11.48	$11.48	384,806
2021-08-27	$11.44	$11.46	$11.44	$11.45	$11.45	438,971
2021-08-26	$11.42	$11.45	$11.42	$11.44	$11.44	360,689
2021-08-25	$11.44	$11.46	$11.43	$11.46	$11.46	247,027
2021-08-24	$11.42	$11.45	$11.42	$11.44	$11.44	195,428
2021-08-23	$11.45	$11.45	$11.42	$11.42	$11.42	753,008
2021-08-20	$11.42	$11.44	$11.42	$11.43	$11.43	434,282
2021-08-19	$11.46	$11.47	$11.42	$11.43	$11.43	1,611,735
2021-08-18	$11.18	$11.24	$11.17	$11.22	$11.22	211,016
2021-08-17	$11.15	$11.23	$11.15	$11.19	$11.19	224,612
2021-08-16	$11.18	$11.21	$11.17	$11.18	$11.18	449,218
2021-08-13	$11.20	$11.23	$11.20	$11.20	$11.20	161,413
2021-08-12	$11.32	$11.32	$11.16	$11.19	$11.19	886,035
2021-08-11	$11.20	$11.33	$11.15	$11.32	$11.32	522,809
2021-08-10	$11.17	$11.24	$11.17	$11.20	$11.20	272,901
2021-08-09	$11.17	$11.19	$11.12	$11.19	$11.19	164,071
2021-08-06	$11.14	$11.16	$11.10	$11.15	$11.15	571,566
2021-08-05	$11.13	$11.14	$11.08	$11.10	$11.10	723,419
2021-08-04	$11.18	$11.21	$11.10	$11.11	$11.11	753,602
2021-08-03	$11.24	$11.24	$11.20	$11.22	$11.22	495,423
2021-08-02	$11.33	$11.33	$11.24	$11.26	$11.26	289,097
2021-07-30	$11.25	$11.29	$11.25	$11.29	$11.29	281,799
2021-07-29	$11.26	$11.29	$11.25	$11.26	$11.26	546,300
2021-07-28	$11.26	$11.31	$11.25	$11.26	$11.26	748,650
2021-07-27	$11.33	$11.37	$11.27	$11.28	$11.28	1,113,068
2021-07-26	$11.35	$11.37	$11.33	$11.34	$11.34	164,952
2021-07-23	$11.35	$11.35	$11.32	$11.35	$11.35	729,291
2021-07-22	$11.25	$11.34	$11.25	$11.34	$11.34	452,179
2021-07-21	$11.20	$11.35	$11.20	$11.28	$11.28	439,809
2021-07-20	$11.15	$11.22	$11.15	$11.17	$11.17	835,001
2021-07-19	$11.13	$11.17	$11.13	$11.16	$11.16	410,194
2021-07-16	$11.15	$11.17	$11.14	$11.17	$11.17	2,122,708
2021-07-15	$11.12	$11.16	$11.12	$11.15	$11.15	483,652
2021-07-14	$11.17	$11.18	$11.15	$11.16	$11.16	919,262
2021-07-13	$11.17	$11.18	$11.15	$11.15	$11.15	451,822
2021-07-12	$11.18	$11.19	$11.17	$11.19	$11.19	653,220
2021-07-09	$11.18	$11.21	$11.17	$11.17	$11.17	746,407
2021-07-08	$11.23	$11.24	$11.20	$11.21	$11.21	521,195
2021-07-07	$11.26	$11.26	$11.21	$11.23	$11.23	432,877
2021-07-06	$11.26	$11.26	$11.24	$11.26	$11.26	570,927
2021-07-02	$11.28	$11.29	$11.25	$11.26	$11.26	229,176
2021-07-01	$11.25	$11.26	$11.23	$11.26	$11.26	554,331
2021-06-30	$11.23	$11.24	$11.23	$11.24	$11.24	574,074
2021-06-29	$11.23	$11.24	$11.21	$11.23	$11.23	728,894
2021-06-28	$11.16	$11.24	$11.16	$11.19	$11.19	468,766
2021-06-25	$11.25	$11.25	$11.15	$11.19	$11.19	3,638,579
2021-06-24	$11.25	$11.27	$11.24	$11.25	$11.25	527,174
2021-06-23	$11.25	$11.27	$11.25	$11.25	$11.25	362,087
2021-06-22	$11.25	$11.26	$11.25	$11.25	$11.25	462,854
2021-06-21	$11.25	$11.27	$11.23	$11.27	$11.27	294,844
2021-06-18	$11.22	$11.29	$11.20	$11.23	$11.23	1,784,195
2021-06-17	$11.28	$11.31	$11.28	$11.29	$11.29	424,332
2021-06-16	$11.26	$11.30	$11.25	$11.29	$11.29	355,798
2021-06-15	$11.29	$11.30	$11.27	$11.29	$11.29	866,497
2021-06-14	$11.30	$11.31	$11.29	$11.29	$11.29	644,674
2021-06-11	$11.30	$11.30	$11.27	$11.30	$11.30	399,884
2021-06-10	$11.29	$11.32	$11.27	$11.29	$11.29	1,020,454
2021-06-09	$11.30	$11.30	$11.25	$11.28	$11.28	875,780
2021-06-08	$11.26	$11.30	$11.26	$11.29	$11.29	288,942
2021-06-07	$11.20	$11.28	$11.19	$11.27	$11.27	720,498
2021-06-04	$11.16	$11.21	$11.16	$11.20	$11.20	570,557
2021-06-03	$11.16	$11.19	$11.15	$11.16	$11.16	753,589
2021-06-02	$11.19	$11.19	$11.14	$11.17	$11.17	2,928,388
2021-06-01	$11.19	$11.21	$11.15	$11.16	$11.16	2,471,695
2021-05-28	$11.20	$11.21	$11.19	$11.19	$11.19	615,316
2021-05-27	$11.19	$11.23	$11.18	$11.23	$11.23	1,725,045
2021-05-26	$11.20	$11.22	$11.15	$11.16	$11.16	856,355
2021-05-25	$11.21	$11.24	$11.18	$11.18	$11.18	1,496,220
2021-05-24	$11.23	$11.25	$11.19	$11.20	$11.20	1,491,044
2021-05-21	$11.21	$11.22	$11.19	$11.21	$11.21	1,647,694
2021-05-20	$11.18	$11.24	$11.17	$11.20	$11.20	1,875,703
2021-05-19	$11.19	$11.19	$11.15	$11.16	$11.16	994,972
2021-05-18	$11.20	$11.20	$11.15	$11.16	$11.16	1,513,597
2021-05-17	$11.17	$11.20	$11.16	$11.20	$11.20	1,333,481
2021-05-14	$11.18	$11.21	$11.17	$11.17	$11.17	1,409,521
2021-05-13	$11.16	$11.20	$11.14	$11.16	$11.16	2,720,068
2021-05-12	$11.20	$11.21	$11.14	$11.14	$11.14	4,093,409
2021-05-11	$11.23	$11.25	$11.16	$11.20	$11.20	4,451,426
2021-05-10	$11.21	$11.25	$11.11	$11.23	$11.23	6,104,737
2021-05-07	$11.45	$11.46	$11.38	$11.40	$11.40	4,642,924
2021-05-06	$11.44	$11.46	$11.33	$11.46	$11.46	2,762,197
2021-05-05	$11.44	$11.47	$11.42	$11.44	$11.44	4,483,715
2021-05-04	$11.43	$11.47	$11.43	$11.46	$11.46	1,375,212
2021-05-03	$11.43	$11.47	$11.40	$11.45	$11.45	1,611,596
2021-04-30	$11.37	$11.50	$11.37	$11.46	$11.46	1,206,916
2021-04-29	$11.47	$11.49	$11.30	$11.45	$11.45	1,712,959
2021-04-28	$11.49	$11.50	$11.45	$11.47	$11.47	1,219,409
2021-04-27	$11.50	$11.50	$11.47	$11.47	$11.47	2,133,851
2021-04-26	$11.50	$11.52	$11.48	$11.48	$11.48	1,306,080
2021-04-23	$11.50	$11.52	$11.50	$11.50	$11.50	1,409,818
2021-04-22	$11.48	$11.54	$11.47	$11.47	$11.47	3,869,414
2021-04-21	$11.49	$11.53	$11.47	$11.49	$11.49	1,960,566
2021-04-20	$11.48	$11.51	$11.45	$11.48	$11.48	1,692,373
2021-04-19	$11.47	$11.51	$11.46	$11.50	$11.50	2,924,624
2021-04-16	$11.50	$11.53	$11.46	$11.50	$11.50	1,856,088
2021-04-15	$11.51	$11.53	$11.48	$11.52	$11.52	2,467,806
2021-04-14	$11.50	$11.53	$11.48	$11.50	$11.50	3,187,269
2021-04-13	$11.48	$11.55	$11.48	$11.55	$11.55	5,109,252
2021-04-12	$11.48	$11.53	$11.44	$11.50	$11.50	6,180,726
2021-04-09	$11.46	$11.54	$11.44	$11.49	$11.49	16,670,104
2021-04-08	$11.51	$11.55	$11.41	$11.51	$11.51	41,735,871
2021-04-07	$7.79	$7.82	$7.52	$7.57	$7.57	709,143
2021-04-06	$8.00	$8.00	$7.79	$7.81	$7.81	635,826
2021-04-05	$7.86	$8.00	$7.63	$7.92	$7.92	821,631
2021-04-01	$7.71	$7.86	$7.67	$7.78	$7.78	661,238
2021-03-31	$7.33	$7.73	$7.33	$7.63	$7.63	1,421,761
2021-03-30	$7.17	$7.33	$7.00	$7.31	$7.31	850,523
2021-03-29	$7.71	$7.71	$6.94	$7.21	$7.21	2,152,422
2021-03-26	$7.35	$7.68	$7.14	$7.62	$7.62	3,632,891
2021-03-25	$6.82	$7.33	$6.80	$7.29	$7.29	988,801
2021-03-24	$7.18	$7.37	$7.04	$7.06	$7.06	893,326
2021-03-23	$7.34	$7.40	$7.02	$7.05	$7.05	654,891
2021-03-22	$7.59	$7.63	$7.34	$7.37	$7.37	641,748
2021-03-19	$7.51	$7.68	$7.27	$7.59	$7.59	1,548,624
2021-03-18	$7.89	$8.01	$7.54	$7.58	$7.58	673,794
2021-03-17	$7.77	$8.03	$7.72	$8.01	$8.01	733,036
2021-03-16	$8.17	$8.23	$7.78	$7.91	$7.91	1,549,663
2021-03-15	$8.11	$8.23	$8.00	$8.18	$8.18	1,007,620
2021-03-12	$8.00	$8.12	$7.87	$8.09	$8.09	1,016,389
2021-03-11	$8.03	$8.17	$7.93	$8.09	$8.09	1,130,665
2021-03-10	$7.49	$8.25	$7.44	$7.89	$7.89	2,043,924
2021-03-09	$7.19	$7.45	$7.09	$7.37	$7.37	1,004,200
2021-03-08	$6.92	$7.16	$6.72	$7.03	$7.03	1,434,995
2021-03-05	$6.97	$7.06	$6.32	$6.87	$6.87	1,708,456
2021-03-04	$7.24	$7.37	$6.71	$6.94	$6.94	1,673,095
2021-03-03	$7.71	$7.86	$7.30	$7.33	$7.33	797,569
2021-03-02	$7.91	$8.00	$7.64	$7.71	$7.71	781,094
2021-03-01	$7.75	$8.05	$7.71	$8.00	$8.00	948,605
2021-02-26	$7.73	$7.79	$7.38	$7.63	$7.63	1,239,918
2021-02-25	$7.97	$8.44	$7.67	$7.73	$7.73	2,172,415
2021-02-24	$7.91	$8.14	$7.60	$7.84	$7.84	1,493,225
2021-02-23	$7.47	$7.67	$7.02	$7.62	$7.62	1,578,887
2021-02-22	$8.10	$8.18	$7.73	$7.83	$7.83	972,240
2021-02-19	$8.21	$8.57	$8.21	$8.33	$8.33	790,732
2021-02-18	$8.30	$8.48	$8.11	$8.16	$8.16	728,695
2021-02-17	$8.41	$8.55	$8.14	$8.47	$8.47	938,261
2021-02-16	$8.40	$8.94	$8.35	$8.69	$8.69	1,748,066
2021-02-12	$8.30	$8.45	$8.00	$8.21	$8.21	1,165,515
2021-02-11	$8.28	$8.28	$7.86	$8.17	$8.17	1,347,059
2021-02-10	$8.36	$8.45	$8.12	$8.31	$8.31	964,067
2021-02-09	$8.56	$8.60	$8.18	$8.33	$8.33	1,191,991
2021-02-08	$8.55	$8.66	$8.43	$8.52	$8.52	1,030,876
2021-02-05	$8.48	$8.53	$8.24	$8.46	$8.46	1,044,908
2021-02-04	$8.33	$8.43	$8.11	$8.41	$8.41	1,311,260
2021-02-03	$8.10	$8.25	$7.87	$8.12	$8.12	1,450,827
2021-02-02	$8.05	$8.42	$7.93	$8.05	$8.05	2,164,457
2021-02-01	$7.55	$7.92	$7.41	$7.85	$7.85	1,555,582
2021-01-29	$7.79	$7.87	$7.45	$7.49	$7.49	1,322,162
2021-01-28	$7.75	$7.98	$7.63	$7.80	$7.80	1,349,455
2021-01-27	$8.03	$8.29	$7.71	$7.78	$7.78	2,011,137
2021-01-26	$8.63	$8.68	$8.23	$8.26	$8.26	1,579,839
2021-01-25	$9.07	$9.09	$8.42	$8.58	$8.58	2,547,595
2021-01-22	$9.00	$9.03	$8.67	$9.00	$9.00	1,678,494
2021-01-21	$8.85	$9.25	$8.54	$9.07	$9.07	2,813,570
2021-01-20	$9.03	$9.15	$8.64	$8.81	$8.81	1,950,884
2021-01-19	$8.96	$9.21	$8.72	$8.91	$8.91	3,769,787
2021-01-15	$8.81	$8.88	$8.18	$8.32	$8.32	2,540,132
2021-01-14	$8.11	$8.60	$8.05	$8.32	$8.32	2,802,742
2021-01-13	$8.00	$8.08	$7.46	$7.56	$7.56	1,314,058
2021-01-12	$7.69	$7.98	$7.63	$7.95	$7.95	869,784
2021-01-11	$7.48	$7.78	$7.46	$7.65	$7.65	641,057
2021-01-08	$7.70	$7.79	$7.42	$7.63	$7.63	775,082
2021-01-07	$7.45	$7.80	$7.45	$7.68	$7.68	1,172,057
2021-01-06	$7.56	$7.74	$7.38	$7.41	$7.41	1,850,309
2021-01-05	$7.01	$7.62	$7.01	$7.42	$7.42	2,522,693
2021-01-04	$7.55	$7.60	$6.64	$6.85	$6.85	2,338,624
2020-12-31	$6.90	$8.00	$6.82	$7.42	$7.42	5,639,881
2020-12-30	$6.80	$6.96	$6.67	$6.90	$6.90	837,181
2020-12-29	$7.35	$7.37	$6.62	$6.74	$6.74	1,093,764
2020-12-28	$7.11	$7.39	$7.05	$7.33	$7.33	1,681,380
2020-12-24	$6.85	$6.94	$6.75	$6.91	$6.91	397,411
2020-12-23	$6.82	$6.96	$6.72	$6.85	$6.85	535,837
2020-12-22	$6.86	$6.86	$6.62	$6.81	$6.81	674,541
2020-12-21	$6.89	$7.06	$6.77	$6.83	$6.83	749,779
2020-12-18	$7.08	$7.14	$6.81	$6.87	$6.87	1,587,872
2020-12-17	$7.18	$7.18	$6.67	$6.89	$6.89	1,024,676
2020-12-16	$6.90	$6.94	$6.63	$6.70	$6.70	691,119
2020-12-15	$6.75	$6.95	$6.50	$6.93	$6.93	743,586
2020-12-14	$6.86	$7.18	$6.74	$6.77	$6.77	1,413,645
2020-12-11	$6.38	$6.88	$6.35	$6.76	$6.76	2,095,933
2020-12-10	$6.15	$6.32	$6.03	$6.30	$6.30	390,198
2020-12-09	$6.27	$6.59	$6.18	$6.25	$6.25	886,343
2020-12-08	$6.15	$6.20	$6.03	$6.18	$6.18	611,988
2020-12-07	$6.32	$6.39	$6.02	$6.17	$6.17	516,680
2020-12-04	$6.27	$6.37	$6.11	$6.36	$6.36	564,172
2020-12-03	$6.09	$6.36	$6.04	$6.22	$6.22	645,502
2020-12-02	$6.09	$6.12	$5.98	$6.05	$6.05	720,857
2020-12-01	$5.85	$6.23	$5.80	$6.16	$6.16	874,048
2020-11-30	$5.99	$6.02	$5.48	$5.72	$5.72	1,248,577
2020-11-27	$6.15	$6.15	$5.94	$6.10	$6.10	400,066
2020-11-25	$6.10	$6.22	$6.05	$6.10	$6.10	675,964
2020-11-24	$6.52	$6.59	$5.93	$6.17	$6.17	1,901,665
2020-11-23	$6.39	$6.49	$6.26	$6.45	$6.45	808,573
2020-11-20	$6.20	$6.23	$6.01	$6.23	$6.23	732,561
2020-11-19	$6.10	$6.22	$6.03	$6.20	$6.20	672,042
2020-11-18	$6.12	$6.22	$6.04	$6.10	$6.10	747,356
2020-11-17	$5.95	$6.10	$5.74	$6.08	$6.08	1,114,282
2020-11-16	$5.85	$6.09	$5.80	$5.95	$5.95	1,031,438
2020-11-13	$5.52	$5.66	$5.52	$5.66	$5.66	520,775
2020-11-12	$5.51	$5.62	$5.40	$5.54	$5.54	750,733
2020-11-11	$5.56	$5.63	$5.28	$5.60	$5.60	474,046
2020-11-10	$5.67	$5.74	$5.35	$5.47	$5.47	875,322
2020-11-09	$5.95	$6.10	$5.46	$5.53	$5.53	814,594
2020-11-06	$5.48	$5.57	$5.20	$5.26	$5.26	906,592
2020-11-05	$5.27	$5.45	$5.11	$5.41	$5.41	1,279,603
2020-11-04	$5.18	$5.22	$4.80	$5.06	$5.06	1,453,880
2020-11-03	$4.53	$5.24	$4.53	$5.08	$5.08	2,355,750
2020-11-02	$4.50	$4.64	$4.37	$4.50	$4.50	1,080,009
2020-10-30	$4.61	$4.67	$4.27	$4.30	$4.30	946,971
2020-10-29	$4.07	$4.70	$4.01	$4.64	$4.64	1,867,304
2020-10-28	$3.85	$4.14	$3.81	$3.99	$3.99	863,759
2020-10-27	$3.97	$3.97	$3.83	$3.86	$3.86	686,415
2020-10-26	$4.03	$4.13	$3.93	$3.97	$3.97	442,942
2020-10-23	$4.00	$4.13	$3.91	$4.06	$4.06	466,699
2020-10-22	$3.94	$3.99	$3.88	$3.98	$3.98	652,201
2020-10-21	$3.76	$4.03	$3.72	$3.93	$3.93	433,969
2020-10-20	$3.70	$3.79	$3.65	$3.75	$3.75	484,627
2020-10-19	$3.69	$3.87	$3.62	$3.66	$3.66	475,648
2020-10-16	$3.69	$3.71	$3.59	$3.59	$3.59	209,308
2020-10-15	$3.68	$3.70	$3.58	$3.69	$3.69	172,141
2020-10-14	$3.79	$3.81	$3.65	$3.72	$3.72	218,958
2020-10-13	$3.80	$3.82	$3.64	$3.81	$3.81	246,840
2020-10-12	$3.85	$3.88	$3.77	$3.85	$3.85	273,254
2020-10-09	$3.86	$3.90	$3.83	$3.85	$3.85	179,880
2020-10-08	$3.82	$3.89	$3.76	$3.83	$3.83	214,365
2020-10-07	$3.73	$3.80	$3.71	$3.75	$3.75	341,840
2020-10-06	$3.75	$3.86	$3.68	$3.68	$3.68	287,782
2020-10-05	$3.60	$3.73	$3.56	$3.71	$3.71	329,398
2020-10-02	$3.51	$3.65	$3.48	$3.59	$3.59	414,818
2020-10-01	$3.40	$3.60	$3.38	$3.59	$3.59	338,371
2020-09-30	$3.54	$3.63	$3.39	$3.40	$3.40	502,856
2020-09-29	$3.55	$3.56	$3.41	$3.54	$3.54	348,547
2020-09-28	$3.46	$3.60	$3.46	$3.55	$3.55	204,957
2020-09-25	$3.44	$3.54	$3.34	$3.42	$3.42	234,250
2020-09-24	$3.44	$3.56	$3.32	$3.48	$3.48	397,094
2020-09-23	$3.59	$3.59	$3.43	$3.44	$3.44	416,646
2020-09-22	$3.63	$3.66	$3.54	$3.57	$3.57	268,119
2020-09-21	$3.70	$3.77	$3.55	$3.61	$3.61	522,032
2020-09-18	$3.80	$3.93	$3.68	$3.81	$3.81	818,045
2020-09-17	$3.65	$3.77	$3.64	$3.76	$3.76	365,264
2020-09-16	$3.68	$3.73	$3.65	$3.66	$3.66	230,116
2020-09-15	$3.67	$3.73	$3.64	$3.68	$3.68	339,687
2020-09-14	$3.70	$3.74	$3.65	$3.66	$3.66	400,265
2020-09-11	$3.85	$3.87	$3.68	$3.68	$3.68	514,267
2020-09-10	$3.90	$3.97	$3.84	$3.85	$3.85	335,199
2020-09-09	$3.95	$3.95	$3.80	$3.87	$3.87	365,074
2020-09-08	$3.76	$3.95	$3.67	$3.85	$3.85	362,386
2020-09-04	$3.90	$3.95	$3.71	$3.86	$3.86	374,190
2020-09-03	$4.08	$4.14	$3.90	$3.92	$3.92	299,074
2020-09-02	$4.10	$4.15	$3.99	$4.13	$4.13	350,437
2020-09-01	$3.99	$4.12	$3.96	$4.10	$4.10	355,973
2020-08-31	$4.12	$4.15	$4.01	$4.01	$4.01	265,455
2020-08-28	$4.01	$4.16	$3.98	$4.15	$4.15	326,970
2020-08-27	$4.03	$4.07	$3.93	$4.02	$4.02	666,932
2020-08-26	$4.02	$4.04	$3.96	$4.03	$4.03	418,817
2020-08-25	$4.10	$4.11	$3.88	$4.03	$4.03	546,253
2020-08-24	$4.12	$4.14	$3.99	$4.07	$4.07	393,466
2020-08-21	$4.09	$4.10	$3.97	$4.07	$4.07	442,254
2020-08-20	$4.06	$4.17	$4.00	$4.11	$4.11	295,214
2020-08-19	$4.07	$4.23	$4.05	$4.12	$4.12	321,568
2020-08-18	$4.16	$4.16	$4.05	$4.06	$4.06	444,069
2020-08-17	$4.36	$4.38	$4.15	$4.17	$4.17	350,353
2020-08-14	$4.28	$4.36	$4.25	$4.36	$4.36	234,918
2020-08-13	$4.17	$4.36	$4.13	$4.33	$4.33	345,789
2020-08-12	$4.37	$4.45	$4.15	$4.18	$4.18	794,935
2020-08-11	$4.47	$4.66	$4.29	$4.33	$4.33	734,368
2020-08-10	$4.18	$4.46	$4.18	$4.39	$4.39	614,907
2020-08-07	$4.00	$4.20	$4.00	$4.15	$4.15	434,900
2020-08-06	$4.16	$4.17	$3.91	$4.01	$4.01	548,930
2020-08-05	$4.17	$4.27	$4.05	$4.18	$4.18	499,220
2020-08-04	$4.09	$4.22	$4.08	$4.15	$4.15	547,697
2020-08-03	$4.15	$4.22	$4.09	$4.10	$4.10	563,820
2020-07-31	$4.49	$4.58	$4.03	$4.21	$4.21	864,192
2020-07-30	$4.09	$4.59	$3.87	$4.54	$4.54	1,597,760
2020-07-29	$4.05	$4.11	$3.95	$3.96	$3.96	622,840
2020-07-28	$3.84	$4.10	$3.82	$3.92	$3.92	607,824
2020-07-27	$3.77	$3.87	$3.68	$3.84	$3.84	549,369
2020-07-24	$3.61	$3.93	$3.61	$3.81	$3.81	740,594
2020-07-23	$3.75	$3.77	$3.66	$3.71	$3.71	239,263
2020-07-22	$3.82	$3.86	$3.71	$3.79	$3.79	304,581
2020-07-21	$3.83	$3.94	$3.76	$3.84	$3.84	572,256
2020-07-20	$3.77	$3.85	$3.71	$3.75	$3.75	402,098
2020-07-17	$3.67	$3.90	$3.65	$3.82	$3.82	509,400
2020-07-16	$3.71	$3.80	$3.66	$3.69	$3.69	311,700
2020-07-15	$3.70	$3.85	$3.70	$3.82	$3.82	640,200
2020-07-14	$3.57	$3.72	$3.56	$3.66	$3.66	890,200
2020-07-13	$3.72	$3.73	$3.57	$3.59	$3.59	506,000
2020-07-10	$3.56	$3.69	$3.51	$3.68	$3.68	385,900
2020-07-09	$3.74	$3.74	$3.53	$3.57	$3.57	536,600
2020-07-08	$3.57	$3.73	$3.52	$3.71	$3.71	703,500
2020-07-07	$3.74	$3.77	$3.58	$3.58	$3.58	484,200
2020-07-06	$3.88	$3.96	$3.72	$3.80	$3.80	523,800
2020-07-02	$3.91	$3.93	$3.67	$3.81	$3.81	576,200
2020-07-01	$3.85	$4.00	$3.73	$3.81	$3.81	450,100
2020-06-30	$3.73	$3.87	$3.64	$3.85	$3.85	488,000
2020-06-29	$3.69	$3.89	$3.65	$3.76	$3.76	506,100
2020-06-26	$3.71	$3.78	$3.54	$3.65	$3.65	2,077,551
2020-06-25	$3.65	$3.78	$3.61	$3.76	$3.76	610,914
2020-06-24	$3.80	$3.87	$3.57	$3.70	$3.70	949,330
2020-06-23	$3.94	$3.94	$3.85	$3.85	$3.85	436,334
2020-06-22	$3.80	$3.89	$3.62	$3.87	$3.87	537,660
2020-06-19	$4.05	$4.08	$3.83	$3.85	$3.85	2,041,051
2020-06-18	$3.75	$4.01	$3.67	$4.00	$4.00	668,532
2020-06-17	$4.00	$4.04	$3.80	$3.81	$3.81	833,850
2020-06-16	$4.00	$4.07	$3.85	$4.02	$4.02	655,227
2020-06-15	$3.73	$3.83	$3.48	$3.81	$3.81	884,622
2020-06-12	$3.90	$3.93	$3.65	$3.74	$3.74	800,541
2020-06-11	$3.82	$3.88	$3.50	$3.57	$3.57	1,302,064
2020-06-10	$4.35	$4.39	$4.04	$4.11	$4.11	1,153,333
2020-06-09	$4.37	$4.43	$4.09	$4.35	$4.35	1,388,051
2020-06-08	$4.47	$4.62	$4.21	$4.34	$4.34	4,000,868
2020-06-05	$3.49	$4.14	$3.45	$3.88	$3.88	2,037,501
2020-06-04	$3.29	$3.60	$3.24	$3.43	$3.43	584,548
2020-06-03	$3.10	$3.32	$3.05	$3.30	$3.30	636,667
2020-06-02	$3.06	$3.18	$3.00	$3.04	$3.04	842,366
2020-06-01	$2.87	$3.10	$2.86	$3.04	$3.04	1,089,548
2020-05-29	$3.14	$3.17	$2.68	$2.74	$2.74	1,917,716
2020-05-28	$3.37	$3.41	$3.06	$3.17	$3.17	898,460
2020-05-27	$3.10	$3.31	$3.04	$3.28	$3.28	648,739
2020-05-26	$3.05	$3.13	$3.00	$3.01	$3.01	648,831
2020-05-22	$2.95	$2.96	$2.84	$2.95	$2.95	176,819
2020-05-21	$2.84	$2.99	$2.81	$2.95	$2.95	461,769
2020-05-20	$2.78	$2.94	$2.77	$2.82	$2.82	478,566
2020-05-19	$2.80	$2.88	$2.71	$2.73	$2.73	1,046,594
2020-05-18	$2.63	$2.88	$2.59	$2.80	$2.80	1,172,553
2020-05-15	$2.53	$2.60	$2.45	$2.58	$2.58	527,841
2020-05-14	$2.40	$2.54	$2.36	$2.54	$2.54	492,412
2020-05-13	$2.60	$2.61	$2.35	$2.48	$2.48	751,428
2020-05-12	$2.75	$2.75	$2.60	$2.62	$2.62	687,089
2020-05-11	$2.69	$2.75	$2.50	$2.72	$2.72	904,538
2020-05-08	$2.51	$2.71	$2.44	$2.68	$2.68	769,356
2020-05-07	$2.45	$2.50	$2.38	$2.44	$2.44	367,536
2020-05-06	$2.51	$2.56	$2.38	$2.42	$2.42	441,668
2020-05-05	$2.53	$2.60	$2.46	$2.50	$2.50	578,325
2020-05-04	$2.38	$2.49	$2.32	$2.48	$2.48	459,586
2020-05-01	$2.55	$2.58	$2.35	$2.44	$2.44	793,445
2020-04-30	$2.74	$2.75	$2.53	$2.64	$2.64	1,107,550
2020-04-29	$2.81	$2.99	$2.72	$2.78	$2.78	1,155,617
2020-04-28	$2.72	$2.78	$2.57	$2.77	$2.77	1,037,262
2020-04-27	$2.64	$2.73	$2.56	$2.67	$2.67	1,108,816
2020-04-24	$2.52	$2.64	$2.43	$2.60	$2.60	407,245
2020-04-23	$2.34	$2.55	$2.31	$2.52	$2.52	928,513
2020-04-22	$2.38	$2.41	$2.31	$2.36	$2.36	583,518
2020-04-21	$2.39	$2.40	$2.22	$2.30	$2.30	699,521
2020-04-20	$2.53	$2.54	$2.36	$2.43	$2.43	624,492
2020-04-17	$2.52	$2.60	$2.41	$2.51	$2.51	457,464
2020-04-16	$2.47	$2.60	$2.36	$2.39	$2.39	636,901
2020-04-15	$2.64	$2.65	$2.37	$2.41	$2.41	652,316
2020-04-14	$2.83	$3.09	$2.62	$2.66	$2.66	1,247,434
2020-04-13	$3.00	$3.09	$2.60	$2.68	$2.68	970,546
2020-04-09	$2.81	$2.88	$2.67	$2.82	$2.82	1,246,743
2020-04-08	$2.18	$2.60	$2.12	$2.50	$2.50	1,001,447
2020-04-07	$2.20	$2.33	$2.04	$2.09	$2.09	760,883
2020-04-06	$1.99	$2.29	$1.95	$2.10	$2.10	598,850
2020-04-03	$1.90	$2.09	$1.81	$1.90	$1.90	783,185
2020-04-02	$2.02	$2.14	$1.86	$1.94	$1.94	606,500
2020-04-01	$2.32	$2.32	$2.00	$2.05	$2.05	1,103,821
2020-03-31	$2.11	$2.60	$2.10	$2.44	$2.44	1,287,156
2020-03-30	$2.43	$2.43	$1.99	$2.13	$2.13	846,205
2020-03-27	$2.01	$2.27	$1.87	$2.24	$2.24	981,157
2020-03-26	$1.43	$2.13	$1.43	$2.09	$2.09	1,674,854
2020-03-25	$1.31	$1.56	$1.30	$1.40	$1.40	4,348,647
2020-03-24	$1.36	$1.37	$1.24	$1.33	$1.33	1,668,659
2020-03-23	$1.35	$1.39	$1.27	$1.28	$1.28	702,987
2020-03-20	$1.31	$1.44	$1.26	$1.30	$1.30	1,327,999
2020-03-19	$1.26	$1.47	$1.26	$1.31	$1.31	864,084
2020-03-18	$1.41	$1.51	$1.28	$1.29	$1.29	1,220,392
2020-03-17	$1.47	$1.68	$1.37	$1.50	$1.50	1,370,845
2020-03-16	$1.50	$1.81	$1.42	$1.44	$1.44	666,297
2020-03-13	$1.97	$2.13	$1.89	$2.00	$2.00	899,605
2020-03-12	$1.98	$2.12	$1.88	$1.89	$1.89	761,775
2020-03-11	$2.28	$2.37	$2.15	$2.17	$2.17	739,162
2020-03-10	$2.51	$2.54	$2.29	$2.37	$2.37	713,037
2020-03-09	$2.62	$2.62	$2.37	$2.40	$2.40	608,749
2020-03-06	$2.78	$2.98	$2.68	$2.69	$2.69	747,903
2020-03-05	$3.14	$3.27	$2.87	$2.90	$2.90	716,226
2020-03-04	$3.20	$3.28	$3.14	$3.18	$3.18	433,119
2020-03-03	$3.18	$3.28	$3.07	$3.16	$3.16	723,994
2020-03-02	$3.36	$3.38	$3.12	$3.18	$3.18	813,007
2020-02-28	$3.37	$3.55	$3.26	$3.31	$3.31	1,956,208
2020-02-27	$3.25	$3.61	$3.18	$3.44	$3.44	2,627,377
2020-02-26	$3.51	$3.62	$3.27	$3.30	$3.30	1,888,490
2020-02-25	$3.85	$3.86	$3.47	$3.51	$3.51	756,965
2020-02-24	$3.74	$3.91	$3.71	$3.78	$3.78	702,068
2020-02-21	$4.09	$4.10	$3.87	$3.91	$3.91	630,853
2020-02-20	$3.95	$4.13	$3.95	$4.11	$4.11	524,548
2020-02-19	$3.97	$4.06	$3.92	$3.98	$3.98	559,986
2020-02-18	$3.93	$4.00	$3.86	$3.93	$3.93	487,714
2020-02-14	$4.04	$4.10	$3.93	$3.95	$3.95	575,016
2020-02-13	$3.92	$4.06	$3.89	$4.04	$4.04	496,881
2020-02-12	$3.93	$4.12	$3.91	$3.96	$3.96	947,532
2020-02-11	$3.83	$3.95	$3.78	$3.84	$3.84	959,094
2020-02-10	$3.80	$3.89	$3.75	$3.80	$3.80	333,434
2020-02-07	$3.94	$4.00	$3.81	$3.82	$3.82	337,080
2020-02-06	$3.86	$3.99	$3.85	$3.97	$3.97	384,766
2020-02-05	$3.78	$3.88	$3.76	$3.86	$3.86	682,841
2020-02-04	$3.66	$3.88	$3.59	$3.72	$3.72	900,478
2020-02-03	$3.64	$3.70	$3.53	$3.64	$3.64	656,339
2020-01-31	$3.89	$3.89	$3.55	$3.59	$3.59	1,075,458
2020-01-30	$4.06	$4.12	$3.85	$3.87	$3.87	656,561
2020-01-29	$4.12	$4.13	$4.03	$4.11	$4.11	428,427
2020-01-28	$3.93	$4.14	$3.90	$4.10	$4.10	528,671
2020-01-27	$3.78	$3.94	$3.76	$3.91	$3.91	546,257
2020-01-24	$4.02	$4.04	$3.85	$3.88	$3.88	469,158
2020-01-23	$3.99	$4.02	$3.91	$4.02	$4.02	869,607
2020-01-22	$4.10	$4.14	$4.00	$4.01	$4.01	376,797
2020-01-21	$4.09	$4.10	$4.02	$4.06	$4.06	481,166
2020-01-17	$4.29	$4.29	$4.08	$4.10	$4.10	436,140
2020-01-16	$4.12	$4.31	$4.12	$4.26	$4.26	480,424
2020-01-15	$4.09	$4.16	$4.05	$4.09	$4.09	324,753
2020-01-14	$4.14	$4.20	$4.08	$4.09	$4.09	351,884
2020-01-13	$4.24	$4.24	$4.09	$4.18	$4.18	304,921
2020-01-10	$4.18	$4.25	$4.12	$4.13	$4.13	323,551
2020-01-09	$4.12	$4.19	$4.03	$4.18	$4.18	925,452
2020-01-08	$3.94	$4.14	$3.81	$4.12	$4.12	1,475,301
2020-01-07	$3.99	$4.05	$3.86	$3.96	$3.96	346,605
2020-01-06	$3.94	$4.02	$3.91	$3.99	$3.99	348,894
2020-01-03	$4.07	$4.09	$3.94	$3.97	$3.97	548,897
2020-01-02	$4.26	$4.29	$4.05	$4.09	$4.09	356,298
2019-12-31	$4.03	$4.27	$4.03	$4.21	$4.21	804,458
2019-12-30	$4.04	$4.18	$3.96	$4.06	$4.06	686,822
2019-12-27	$4.11	$4.11	$4.00	$4.02	$4.02	553,281
2019-12-26	$4.17	$4.25	$4.08	$4.11	$4.11	373,725
2019-12-24	$4.29	$4.37	$4.15	$4.17	$4.17	242,689
2019-12-23	$4.42	$4.47	$4.26	$4.27	$4.27	530,316
2019-12-20	$4.22	$4.43	$4.20	$4.41	$4.41	1,296,081
2019-12-19	$4.00	$4.22	$3.98	$4.22	$4.22	644,986
2019-12-18	$3.97	$4.12	$3.93	$3.99	$3.99	761,723
2019-12-17	$3.89	$3.98	$3.81	$3.92	$3.92	546,942
2019-12-16	$3.82	$3.93	$3.75	$3.86	$3.86	660,682
2019-12-13	$4.06	$4.07	$3.80	$3.81	$3.81	1,040,275
2019-12-12	$4.01	$4.24	$4.01	$4.10	$4.10	525,672
2019-12-11	$3.96	$4.01	$3.86	$3.99	$3.99	1,337,637
2019-12-10	$3.98	$4.00	$3.88	$3.92	$3.92	474,433
2019-12-09	$4.05	$4.12	$3.98	$3.98	$3.98	414,494
2019-12-06	$4.11	$4.17	$4.05	$4.07	$4.07	1,572,027
2019-12-05	$4.17	$4.20	$4.02	$4.08	$4.08	227,601
2019-12-04	$4.09	$4.21	$4.09	$4.15	$4.15	330,222
2019-12-03	$4.01	$4.13	$3.97	$4.09	$4.09	434,521
2019-12-02	$4.05	$4.12	$3.99	$4.06	$4.06	361,741
2019-11-29	$3.99	$4.12	$3.96	$4.01	$4.01	355,052
2019-11-27	$3.91	$4.00	$3.90	$3.99	$3.99	1,922,290
2019-11-26	$4.10	$4.11	$3.95	$3.95	$3.95	529,505
2019-11-25	$4.18	$4.20	$4.07	$4.08	$4.08	503,136
2019-11-22	$4.05	$4.28	$4.04	$4.18	$4.18	476,326
2019-11-21	$4.03	$4.10	$3.95	$4.01	$4.01	550,431
2019-11-20	$3.93	$4.13	$3.91	$4.00	$4.00	824,986
2019-11-19	$4.02	$4.04	$3.85	$3.93	$3.93	825,213
2019-11-18	$4.06	$4.11	$3.89	$3.99	$3.99	809,421
2019-11-15	$4.17	$4.20	$4.05	$4.06	$4.06	453,181
2019-11-14	$4.22	$4.29	$4.12	$4.16	$4.16	363,843
2019-11-13	$4.41	$4.44	$4.17	$4.21	$4.21	429,365
2019-11-12	$4.52	$4.58	$4.42	$4.44	$4.44	372,238
2019-11-11	$4.53	$4.60	$4.51	$4.54	$4.54	345,410
2019-11-08	$4.51	$4.64	$4.50	$4.61	$4.61	348,921
2019-11-07	$4.67	$4.72	$4.53	$4.54	$4.54	531,821
2019-11-06	$4.56	$4.69	$4.47	$4.60	$4.60	965,517
2019-11-05	$4.38	$4.59	$4.37	$4.52	$4.52	1,545,006
2019-11-04	$4.21	$4.42	$4.17	$4.37	$4.37	822,702
2019-11-01	$4.02	$4.29	$4.01	$4.20	$4.20	1,347,655
2019-10-31	$3.95	$4.12	$3.80	$4.01	$4.01	1,591,606
2019-10-30	$4.39	$4.45	$3.58	$3.89	$3.89	4,845,236
2019-10-29	$4.81	$4.84	$4.64	$4.70	$4.70	732,329
2019-10-28	$4.47	$4.81	$4.47	$4.80	$4.80	1,581,526
2019-10-25	$4.49	$4.55	$4.44	$4.48	$4.48	576,338
2019-10-24	$4.57	$4.60	$4.45	$4.49	$4.49	627,363
2019-10-23	$4.60	$4.64	$4.53	$4.56	$4.56	972,023
2019-10-22	$4.63	$4.71	$4.58	$4.64	$4.64	547,983
2019-10-21	$4.63	$4.73	$4.60	$4.64	$4.64	274,230
2019-10-18	$4.59	$4.68	$4.53	$4.61	$4.61	317,810
2019-10-17	$4.60	$4.72	$4.60	$4.62	$4.62	373,684
2019-10-16	$4.47	$4.78	$4.47	$4.60	$4.60	750,048
2019-10-15	$4.37	$4.58	$4.34	$4.48	$4.48	1,626,496
2019-10-14	$4.40	$4.40	$4.30	$4.35	$4.35	713,409
2019-10-11	$4.42	$4.52	$4.40	$4.41	$4.41	972,358
2019-10-10	$4.37	$4.43	$4.33	$4.34	$4.34	621,626
2019-10-09	$4.47	$4.51	$4.37	$4.38	$4.38	457,970
2019-10-08	$4.51	$4.59	$4.40	$4.44	$4.44	743,892
2019-10-07	$4.61	$4.66	$4.52	$4.54	$4.54	495,302
2019-10-04	$4.62	$4.70	$4.61	$4.63	$4.63	495,667
2019-10-03	$4.65	$4.81	$4.58	$4.64	$4.64	817,624
2019-10-02	$4.67	$4.71	$4.61	$4.67	$4.67	593,612
2019-10-01	$4.78	$4.87	$4.66	$4.71	$4.71	559,354
2019-09-30	$4.84	$4.90	$4.73	$4.76	$4.76	920,648
2019-09-27	$4.95	$5.00	$4.84	$4.86	$4.86	489,163
2019-09-26	$5.02	$5.08	$4.89	$4.94	$4.94	508,786
2019-09-25	$4.93	$5.05	$4.87	$5.05	$5.05	907,821
2019-09-24	$5.26	$5.33	$4.91	$4.91	$4.91	882,181
2019-09-23	$5.16	$5.29	$5.15	$5.25	$5.25	448,447
2019-09-20	$5.26	$5.36	$5.17	$5.18	$5.18	911,853
2019-09-19	$5.43	$5.44	$5.27	$5.27	$5.27	569,908
2019-09-18	$5.46	$5.51	$5.36	$5.39	$5.39	541,252
2019-09-17	$5.53	$5.54	$5.37	$5.46	$5.46	447,381
2019-09-16	$5.54	$5.67	$5.50	$5.58	$5.58	512,037
2019-09-13	$5.56	$5.65	$5.44	$5.58	$5.58	697,541
2019-09-12	$5.41	$5.82	$5.38	$5.55	$5.55	1,041,424
2019-09-11	$5.08	$5.34	$5.04	$5.28	$5.28	845,835
2019-09-10	$4.89	$5.19	$4.89	$5.07	$5.07	727,003
2019-09-09	$4.73	$5.07	$4.73	$4.89	$4.89	906,536
2019-09-06	$4.56	$4.82	$4.55	$4.72	$4.72	666,534
2019-09-05	$4.53	$4.63	$4.38	$4.57	$4.57	1,363,984
2019-09-04	$4.58	$4.58	$4.48	$4.48	$4.48	473,202
2019-09-03	$4.58	$4.58	$4.50	$4.53	$4.53	608,129
2019-08-30	$4.63	$4.68	$4.50	$4.61	$4.61	548,969
2019-08-29	$4.63	$4.69	$4.58	$4.63	$4.63	595,226
2019-08-28	$4.45	$4.68	$4.42	$4.58	$4.58	1,436,766
2019-08-27	$4.76	$4.80	$4.44	$4.48	$4.48	1,405,163
2019-08-26	$4.80	$4.82	$4.71	$4.75	$4.75	774,189
2019-08-23	$4.83	$4.89	$4.62	$4.72	$4.72	1,052,753
2019-08-22	$5.31	$5.44	$4.77	$4.83	$4.83	1,845,671
2019-08-21	$4.91	$4.96	$4.77	$4.83	$4.83	872,526
2019-08-20	$4.91	$4.97	$4.79	$4.89	$4.89	560,730
2019-08-19	$5.15	$5.21	$4.89	$4.90	$4.90	884,789
2019-08-16	$5.02	$5.13	$4.99	$5.07	$5.07	782,831
2019-08-15	$5.12	$5.12	$4.95	$5.00	$5.00	760,960
2019-08-14	$5.12	$5.14	$4.99	$5.08	$5.08	1,415,325
2019-08-13	$5.26	$5.38	$5.16	$5.19	$5.19	931,059
2019-08-12	$5.11	$5.52	$5.07	$5.25	$5.25	2,554,017
2019-08-09	$5.35	$5.36	$5.16	$5.16	$5.16	755,812
2019-08-08	$5.28	$5.45	$5.21	$5.42	$5.42	801,877
2019-08-07	$5.21	$5.39	$5.11	$5.27	$5.27	1,214,053
2019-08-06	$5.40	$5.50	$5.09	$5.28	$5.28	2,162,595
2019-08-05	$5.45	$5.45	$5.01	$5.20	$5.20	1,209,666
2019-08-02	$5.84	$5.87	$5.47	$5.50	$5.50	1,307,330
2019-08-01	$6.27	$6.27	$5.67	$5.84	$5.84	3,129,893
2019-07-31	$7.50	$7.60	$5.65	$5.86	$5.86	6,632,561
2019-07-30	$7.97	$7.98	$7.76	$7.79	$7.79	1,356,422
2019-07-29	$8.10	$8.16	$7.95	$7.98	$7.98	408,670
2019-07-26	$8.03	$8.15	$7.96	$8.10	$8.10	1,069,046
2019-07-25	$8.03	$8.05	$7.90	$8.01	$8.01	402,894
2019-07-24	$7.81	$8.01	$7.78	$8.00	$8.00	761,643
2019-07-23	$7.76	$7.82	$7.66	$7.81	$7.81	1,198,835
2019-07-22	$7.81	$7.94	$7.61	$7.73	$7.73	1,201,336
2019-07-19	$7.79	$7.87	$7.76	$7.82	$7.82	575,549
2019-07-18	$7.91	$7.98	$7.75	$7.86	$7.86	931,540
2019-07-17	$7.88	$7.96	$7.84	$7.93	$7.93	551,673
2019-07-16	$8.00	$8.05	$7.88	$7.90	$7.90	923,880
2019-07-15	$8.09	$8.19	$7.98	$8.02	$8.02	900,443
2019-07-12	$8.04	$8.21	$8.01	$8.03	$8.03	561,768
2019-07-11	$8.14	$8.19	$8.02	$8.05	$8.05	636,732
2019-07-10	$8.00	$8.13	$7.95	$8.10	$8.10	748,008
2019-07-09	$7.82	$7.96	$7.71	$7.94	$7.94	1,029,602
2019-07-08	$7.84	$8.00	$7.81	$7.85	$7.85	894,500
2019-07-05	$7.40	$8.44	$7.38	$7.85	$7.85	3,896,707
2019-07-03	$7.39	$7.48	$7.32	$7.46	$7.46	218,036
2019-07-02	$7.22	$7.39	$7.12	$7.38	$7.38	730,276
2019-07-01	$7.32	$7.40	$7.21	$7.24	$7.24	350,636
2019-06-28	$7.18	$7.30	$7.17	$7.25	$7.25	1,348,613
2019-06-27	$7.12	$7.22	$6.99	$7.19	$7.19	507,528
2019-06-26	$7.18	$7.28	$7.02	$7.08	$7.08	798,162
2019-06-25	$7.19	$7.27	$7.13	$7.13	$7.13	581,528
2019-06-24	$7.15	$7.33	$7.13	$7.20	$7.20	404,641
2019-06-21	$7.16	$7.24	$7.11	$7.21	$7.21	745,964
2019-06-20	$7.38	$7.46	$7.18	$7.21	$7.21	536,474
2019-06-19	$7.28	$7.34	$7.18	$7.33	$7.33	1,025,053
2019-06-18	$7.12	$7.33	$7.12	$7.29	$7.29	473,807
2019-06-17	$7.07	$7.14	$7.04	$7.11	$7.11	217,085
2019-06-14	$7.21	$7.30	$7.03	$7.08	$7.08	585,147
2019-06-13	$6.97	$7.21	$6.92	$7.21	$7.21	653,699
2019-06-12	$6.84	$7.01	$6.84	$6.95	$6.95	458,711
2019-06-11	$6.94	$6.98	$6.82	$6.86	$6.86	368,498
2019-06-10	$6.85	$6.98	$6.79	$6.90	$6.90	552,257
2019-06-07	$6.69	$6.86	$6.67	$6.83	$6.83	619,478
2019-06-06	$6.80	$6.88	$6.65	$6.66	$6.66	513,889
2019-06-05	$6.85	$6.93	$6.69	$6.81	$6.81	416,909
2019-06-04	$6.74	$6.83	$6.62	$6.83	$6.83	371,201
2019-06-03	$6.65	$6.70	$6.53	$6.68	$6.68	646,353
2019-05-31	$6.99	$6.99	$6.66	$6.68	$6.68	617,018
2019-05-30	$6.97	$7.04	$6.93	$7.03	$7.03	285,738
2019-05-29	$6.83	$7.01	$6.71	$6.96	$6.96	681,182
2019-05-28	$6.92	$6.94	$6.82	$6.83	$6.83	236,724
2019-05-24	$6.90	$6.94	$6.83	$6.89	$6.89	308,785
2019-05-23	$7.05	$7.06	$6.79	$6.83	$6.83	506,991
2019-05-22	$7.11	$7.17	$7.08	$7.08	$7.08	221,989
2019-05-21	$7.13	$7.24	$7.11	$7.14	$7.14	220,449
2019-05-20	$7.15	$7.17	$7.08	$7.12	$7.12	302,897
2019-05-17	$7.11	$7.24	$7.11	$7.17	$7.17	336,285
2019-05-16	$7.29	$7.33	$7.15	$7.18	$7.18	503,682
2019-05-15	$7.17	$7.36	$7.14	$7.29	$7.29	485,024
2019-05-14	$7.22	$7.39	$7.21	$7.24	$7.24	553,503
2019-05-13	$7.31	$7.34	$7.10	$7.17	$7.17	530,715
2019-05-10	$7.48	$7.51	$7.31	$7.42	$7.42	770,037
2019-05-09	$7.60	$7.60	$7.44	$7.49	$7.49	751,311
2019-05-08	$7.58	$7.76	$7.57	$7.68	$7.68	583,110
2019-05-07	$7.74	$7.79	$7.50	$7.62	$7.62	740,110
2019-05-06	$7.65	$7.91	$7.64	$7.79	$7.79	990,935
2019-05-03	$7.77	$7.90	$7.67	$7.75	$7.75	1,092,028
2019-05-02	$7.64	$7.88	$7.63	$7.75	$7.75	1,265,942
2019-05-01	$7.25	$7.85	$7.15	$7.59	$7.59	1,696,052
2019-04-30	$7.60	$7.60	$7.15	$7.24	$7.24	1,368,373
2019-04-29	$7.68	$7.80	$7.55	$7.56	$7.56	479,579
2019-04-26	$7.64	$7.72	$7.57	$7.64	$7.64	1,638,017
2019-04-25	$7.73	$7.73	$7.55	$7.62	$7.62	474,689
2019-04-24	$7.50	$7.74	$7.47	$7.69	$7.69	937,082
2019-04-23	$7.32	$7.61	$7.27	$7.52	$7.52	1,877,495
2019-04-22	$7.31	$7.34	$7.19	$7.31	$7.31	407,002
2019-04-18	$7.29	$7.42	$7.23	$7.33	$7.33	881,138
2019-04-17	$7.18	$7.43	$7.14	$7.30	$7.30	847,623
2019-04-16	$7.06	$7.17	$6.98	$7.14	$7.14	481,894
2019-04-15	$7.05	$7.14	$6.98	$7.03	$7.03	560,891
2019-04-12	$6.75	$7.22	$6.74	$7.05	$7.05	1,174,893
2019-04-11	$6.63	$6.80	$6.53	$6.70	$6.70	880,267
2019-04-10	$6.48	$6.60	$6.46	$6.56	$6.56	629,107
2019-04-09	$6.57	$6.61	$6.38	$6.46	$6.46	1,052,564
2019-04-08	$6.54	$6.60	$6.19	$6.55	$6.55	2,888,313
2019-04-05	$6.71	$6.78	$6.67	$6.72	$6.72	534,587
2019-04-04	$6.61	$6.72	$6.57	$6.68	$6.68	227,916
2019-04-03	$6.62	$6.72	$6.54	$6.60	$6.60	277,962
2019-04-02	$6.66	$6.73	$6.42	$6.58	$6.58	481,495
2019-04-01	$6.85	$6.85	$6.63	$6.65	$6.65	320,828
2019-03-29	$6.79	$6.82	$6.68	$6.78	$6.78	329,270
2019-03-28	$6.68	$6.87	$6.62	$6.75	$6.75	316,900
2019-03-27	$6.61	$6.73	$6.54	$6.68	$6.68	377,384
2019-03-26	$6.65	$6.68	$6.51	$6.61	$6.61	363,042
2019-03-25	$6.64	$6.66	$6.50	$6.59	$6.59	326,036
2019-03-22	$6.90	$7.01	$6.52	$6.63	$6.63	551,549
2019-03-21	$6.92	$7.12	$6.86	$6.91	$6.91	322,213
2019-03-20	$6.82	$7.09	$6.82	$6.96	$6.96	600,914
2019-03-19	$6.83	$6.90	$6.75	$6.80	$6.80	506,275
2019-03-18	$6.75	$6.91	$6.74	$6.81	$6.81	511,385
2019-03-15	$6.80	$6.82	$6.70	$6.74	$6.74	1,033,721
2019-03-14	$6.92	$7.01	$6.80	$6.80	$6.80	439,269
2019-03-13	$6.96	$7.07	$6.92	$6.92	$6.92	381,863
2019-03-12	$7.02	$7.10	$6.88	$6.96	$6.96	361,659
2019-03-11	$6.98	$7.08	$6.80	$7.01	$7.01	971,088
2019-03-08	$7.11	$7.17	$6.94	$6.99	$6.99	624,989
2019-03-07	$7.28	$7.38	$7.08	$7.15	$7.15	923,213
2019-03-06	$7.50	$7.54	$7.26	$7.28	$7.28	562,280
2019-03-05	$7.53	$7.68	$7.47	$7.48	$7.48	603,643
2019-03-04	$7.30	$7.53	$7.09	$7.53	$7.53	1,081,249
2019-03-01	$7.21	$7.43	$7.00	$7.25	$7.25	1,889,838
2019-02-28	$8.00	$8.00	$6.89	$7.05	$7.05	5,202,282
2019-02-27	$9.00	$9.11	$8.90	$9.05	$9.05	789,262
2019-02-26	$8.93	$9.04	$8.69	$9.00	$9.00	630,178
2019-02-25	$9.24	$9.27	$8.89	$8.89	$8.89	497,757
2019-02-22	$9.29	$9.29	$9.10	$9.19	$9.19	529,240
2019-02-21	$9.29	$9.31	$9.14	$9.25	$9.25	451,439
2019-02-20	$9.26	$9.35	$9.11	$9.32	$9.32	327,620
2019-02-19	$9.15	$9.31	$9.05	$9.25	$9.25	399,336
2019-02-15	$8.91	$9.22	$8.84	$9.17	$9.17	336,368
2019-02-14	$8.80	$8.94	$8.73	$8.85	$8.85	484,025
2019-02-13	$8.71	$8.89	$8.69	$8.84	$8.84	302,918
2019-02-12	$8.52	$8.72	$8.47	$8.71	$8.71	352,942
2019-02-11	$8.52	$8.57	$8.42	$8.47	$8.47	177,571
2019-02-08	$8.37	$8.55	$8.25	$8.52	$8.52	252,206
2019-02-07	$8.39	$8.46	$8.28	$8.40	$8.40	137,354
2019-02-06	$8.35	$8.46	$8.28	$8.45	$8.45	188,332
2019-02-05	$8.32	$8.44	$8.25	$8.35	$8.35	181,872
2019-02-04	$8.28	$8.33	$8.20	$8.32	$8.32	192,938
2019-02-01	$8.18	$8.32	$8.15	$8.25	$8.25	325,940
2019-01-31	$8.07	$8.23	$8.07	$8.14	$8.14	309,466
2019-01-30	$8.09	$8.11	$7.86	$8.06	$8.06	705,826
2019-01-29	$8.25	$8.25	$8.04	$8.06	$8.06	311,990
2019-01-28	$8.15	$8.30	$8.07	$8.24	$8.24	226,007
2019-01-25	$8.10	$8.32	$8.10	$8.23	$8.23	311,842
2019-01-24	$8.07	$8.10	$7.91	$8.10	$8.10	275,012
2019-01-23	$8.14	$8.28	$8.01	$8.07	$8.07	507,658
2019-01-22	$8.45	$8.49	$8.00	$8.13	$8.13	304,159
2019-01-18	$8.49	$8.51	$8.39	$8.50	$8.50	451,618
2019-01-17	$8.48	$8.59	$8.44	$8.46	$8.46	234,590
2019-01-16	$8.49	$8.61	$8.47	$8.50	$8.50	319,192
2019-01-15	$8.62	$8.67	$8.44	$8.50	$8.50	394,903
2019-01-14	$8.70	$8.78	$8.49	$8.61	$8.61	270,812
2019-01-11	$8.74	$8.85	$8.58	$8.75	$8.75	555,837
2019-01-10	$8.71	$8.87	$8.60	$8.80	$8.80	196,952
2019-01-09	$8.74	$8.82	$8.59	$8.74	$8.74	379,484
2019-01-08	$8.73	$8.88	$8.67	$8.73	$8.73	319,570
2019-01-07	$8.53	$8.81	$8.49	$8.66	$8.66	359,849
2019-01-04	$8.42	$8.74	$8.42	$8.53	$8.53	328,219
2019-01-03	$8.46	$8.72	$8.28	$8.29	$8.29	687,693
2019-01-02	$8.16	$8.53	$8.11	$8.51	$8.51	270,780
2018-12-31	$8.29	$8.32	$8.09	$8.26	$8.26	465,524
2018-12-28	$8.18	$8.42	$7.98	$8.22	$8.22	285,789
2018-12-27	$8.05	$8.62	$7.88	$8.17	$8.17	328,667
2018-12-26	$7.68	$8.17	$7.62	$8.16	$8.16	458,370
2018-12-24	$7.77	$7.89	$7.62	$7.67	$7.67	219,018
2018-12-21	$8.13	$8.31	$7.71	$7.88	$7.88	955,557
2018-12-20	$8.31	$8.41	$7.94	$8.11	$8.11	594,580
2018-12-19	$8.28	$8.55	$8.24	$8.36	$8.36	587,689
2018-12-18	$8.13	$8.37	$8.03	$8.33	$8.33	379,287
2018-12-17	$8.59	$8.64	$8.03	$8.08	$8.08	456,346
2018-12-14	$8.74	$8.78	$8.54	$8.58	$8.58	659,158
2018-12-13	$9.07	$9.33	$8.76	$8.78	$8.78	401,190
2018-12-12	$9.13	$9.79	$9.02	$9.05	$9.05	362,008
2018-12-11	$9.22	$9.28	$8.96	$9.05	$9.05	483,386
2018-12-10	$9.07	$9.19	$8.86	$9.09	$9.09	280,479
2018-12-07	$9.25	$9.43	$8.98	$9.08	$9.08	414,230
2018-12-06	$9.41	$9.50	$9.18	$9.26	$9.26	463,398
2018-12-04	$9.83	$9.93	$9.46	$9.51	$9.51	646,618
2018-12-03	$9.58	$9.89	$9.49	$9.88	$9.88	430,053
2018-11-30	$9.56	$9.68	$9.43	$9.48	$9.48	1,441,107
2018-11-29	$9.71	$9.76	$9.53	$9.57	$9.57	210,350
2018-11-28	$9.63	$9.83	$9.36	$9.78	$9.78	358,264
2018-11-27	$9.62	$9.82	$9.54	$9.55	$9.55	418,751
2018-11-26	$9.56	$9.68	$9.42	$9.66	$9.66	570,488
2018-11-23	$9.19	$9.55	$9.07	$9.45	$9.45	164,751
2018-11-21	$9.10	$9.30	$9.09	$9.25	$9.25	248,444
2018-11-20	$8.94	$9.16	$8.74	$9.11	$9.11	496,125
2018-11-19	$9.32	$9.41	$9.02	$9.03	$9.03	499,579
2018-11-16	$9.43	$9.50	$9.27	$9.32	$9.32	737,203
2018-11-15	$9.31	$9.58	$9.25	$9.58	$9.58	798,503
2018-11-14	$9.49	$9.58	$9.23	$9.35	$9.35	586,077
2018-11-13	$9.62	$9.72	$9.20	$9.39	$9.39	683,865
2018-11-12	$10.00	$10.00	$9.51	$9.56	$9.56	527,747
2018-11-09	$10.24	$10.24	$9.75	$10.04	$10.04	570,572
2018-11-08	$10.25	$10.47	$10.18	$10.30	$10.30	502,860
2018-11-07	$10.32	$10.34	$10.05	$10.34	$10.34	513,002
2018-11-06	$10.30	$10.37	$10.17	$10.35	$10.35	422,218
2018-11-05	$10.06	$10.29	$9.98	$10.28	$10.28	1,170,701
2018-11-02	$9.84	$10.11	$9.80	$10.07	$10.07	1,240,397
2018-11-01	$9.52	$9.90	$9.43	$9.74	$9.74	1,261,410
2018-10-31	$9.18	$9.94	$8.75	$9.53	$9.53	1,366,791
2018-10-30	$8.53	$8.85	$8.43	$8.68	$8.68	596,122
2018-10-29	$8.63	$8.87	$8.45	$8.53	$8.53	670,828
2018-10-26	$8.73	$8.85	$8.45	$8.54	$8.54	619,752
2018-10-25	$8.99	$9.15	$8.76	$8.80	$8.80	671,753
2018-10-24	$9.31	$9.37	$8.94	$8.95	$8.95	425,802
2018-10-23	$9.37	$9.40	$9.12	$9.33	$9.33	410,096
2018-10-22	$9.46	$9.65	$9.32	$9.46	$9.46	349,512
2018-10-19	$9.66	$9.81	$9.42	$9.47	$9.47	452,824
2018-10-18	$9.88	$9.89	$9.57	$9.67	$9.67	646,556
2018-10-17	$9.70	$9.90	$9.55	$9.88	$9.88	463,576
2018-10-16	$9.47	$9.73	$9.32	$9.71	$9.71	365,700
2018-10-15	$9.65	$9.77	$9.41	$9.42	$9.42	417,615
2018-10-12	$9.63	$9.87	$9.56	$9.66	$9.66	677,200
2018-10-11	$9.65	$9.74	$9.50	$9.57	$9.57	945,558
2018-10-10	$9.78	$9.85	$9.65	$9.67	$9.67	723,433
2018-10-09	$9.75	$9.84	$9.60	$9.77	$9.77	785,788
2018-10-08	$10.09	$10.09	$9.59	$9.75	$9.75	504,834
2018-10-05	$10.56	$10.60	$9.82	$10.10	$10.10	635,883
2018-10-04	$10.68	$10.71	$10.50	$10.52	$10.52	405,750
2018-10-03	$10.79	$10.80	$10.53	$10.72	$10.72	565,370
2018-10-02	$10.85	$10.95	$10.71	$10.72	$10.72	458,265
2018-10-01	$10.89	$10.91	$10.81	$10.88	$10.88	600,458
2018-09-28	$10.70	$10.86	$10.60	$10.86	$10.86	477,441
2018-09-27	$10.70	$10.74	$10.53	$10.74	$10.74	445,482
2018-09-26	$10.99	$11.13	$10.65	$10.69	$10.69	570,661
2018-09-25	$10.87	$11.01	$10.71	$10.97	$10.97	407,399
2018-09-24	$10.90	$10.96	$10.70	$10.85	$10.85	435,615
2018-09-21	$11.05	$11.08	$10.88	$10.99	$10.99	537,079
2018-09-20	$10.95	$11.02	$10.84	$11.01	$11.01	374,179
2018-09-19	$11.09	$11.25	$10.90	$10.93	$10.93	537,085
2018-09-18	$10.96	$11.15	$10.90	$11.07	$11.07	1,350,066
2018-09-17	$11.07	$11.08	$10.88	$10.96	$10.96	389,527
2018-09-14	$11.02	$11.09	$10.99	$11.07	$11.07	320,663
2018-09-13	$11.00	$11.08	$10.88	$11.06	$11.06	349,425
2018-09-12	$10.92	$10.98	$10.75	$10.96	$10.96	454,337
2018-09-11	$10.90	$11.00	$10.80	$10.91	$10.91	359,173
2018-09-10	$10.89	$10.90	$10.77	$10.89	$10.89	251,399
2018-09-07	$10.71	$10.92	$10.61	$10.82	$10.82	774,281
2018-09-06	$10.90	$10.97	$10.62	$10.73	$10.73	584,633
2018-09-05	$10.77	$10.87	$10.58	$10.86	$10.86	493,746
2018-09-04	$10.79	$10.82	$10.65	$10.75	$10.75	324,175
2018-08-31	$10.74	$10.81	$10.71	$10.79	$10.79	294,834
2018-08-30	$10.87	$10.88	$10.73	$10.79	$10.79	259,599
2018-08-29	$10.93	$10.95	$10.75	$10.86	$10.86	580,005
2018-08-28	$11.11	$11.11	$10.92	$10.94	$10.94	576,064
2018-08-27	$11.04	$11.18	$10.93	$11.10	$11.10	598,016
2018-08-24	$10.98	$11.11	$10.92	$11.00	$11.00	426,427
2018-08-23	$10.95	$11.16	$10.87	$10.94	$10.94	752,118
2018-08-22	$10.88	$10.97	$10.77	$10.97	$10.97	388,119
2018-08-21	$10.88	$10.95	$10.77	$10.93	$10.93	362,636
2018-08-20	$11.00	$11.03	$10.81	$10.83	$10.83	475,588
2018-08-17	$10.95	$11.06	$10.88	$10.95	$10.95	505,079
2018-08-16	$10.88	$10.99	$10.86	$10.97	$10.97	433,914
2018-08-15	$10.88	$10.93	$10.72	$10.87	$10.87	609,881
2018-08-14	$10.69	$10.95	$10.69	$10.90	$10.90	506,401
2018-08-13	$10.98	$11.13	$10.75	$10.75	$10.75	675,922
2018-08-10	$10.64	$11.05	$10.49	$10.93	$10.93	1,915,216
2018-08-09	$10.25	$10.99	$10.24	$10.67	$10.67	2,956,540
2018-08-08	$10.32	$10.32	$10.21	$10.24	$10.24	1,219,538
2018-08-07	$10.40	$10.41	$10.27	$10.30	$10.30	631,127
2018-08-06	$10.40	$10.53	$10.30	$10.40	$10.40	674,550
2018-08-03	$10.31	$10.48	$10.10	$10.42	$10.42	706,328
2018-08-02	$9.51	$10.42	$9.49	$10.35	$10.35	1,345,461
2018-08-01	$9.56	$9.56	$9.34	$9.48	$9.48	747,151
2018-07-31	$9.51	$9.63	$9.47	$9.56	$9.56	472,101
2018-07-30	$9.59	$9.67	$9.42	$9.52	$9.52	319,183
2018-07-27	$9.75	$9.79	$9.52	$9.61	$9.61	355,082
2018-07-26	$9.59	$9.81	$9.53	$9.75	$9.75	451,443
2018-07-25	$9.82	$9.82	$9.49	$9.58	$9.58	767,456
2018-07-24	$10.05	$10.05	$9.77	$9.83	$9.83	591,734
2018-07-23	$10.13	$10.35	$9.91	$9.99	$9.99	710,251
2018-07-20	$10.10	$10.17	$10.03	$10.12	$10.12	374,290
2018-07-19	$9.99	$10.14	$9.91	$10.11	$10.11	594,142
2018-07-18	$10.23	$10.23	$9.90	$10.00	$10.00	849,098
2018-07-17	$10.23	$10.32	$10.11	$10.20	$10.20	420,848
2018-07-16	$10.38	$10.39	$10.16	$10.27	$10.27	307,481
2018-07-13	$10.49	$10.58	$10.35	$10.40	$10.40	291,954
2018-07-12	$10.52	$10.61	$10.38	$10.48	$10.48	358,628
2018-07-11	$10.69	$10.70	$10.42	$10.50	$10.50	483,910
2018-07-10	$10.59	$10.72	$10.53	$10.69	$10.69	289,729
2018-07-09	$10.67	$10.67	$10.48	$10.57	$10.57	319,147
2018-07-06	$10.59	$10.80	$10.47	$10.64	$10.64	305,346
2018-07-05	$10.37	$10.61	$10.27	$10.61	$10.61	328,613
2018-07-03	$10.23	$10.40	$10.18	$10.32	$10.32	253,512
2018-07-02	$10.07	$10.22	$9.89	$10.18	$10.18	341,471
2018-06-29	$9.87	$10.18	$9.82	$10.10	$10.10	878,340
2018-06-28	$9.77	$9.82	$9.63	$9.81	$9.81	439,761
2018-06-27	$9.93	$10.08	$9.76	$9.78	$9.78	644,188
2018-06-26	$9.83	$9.96	$9.72	$9.90	$9.90	490,038
2018-06-25	$10.15	$10.22	$9.80	$9.80	$9.80	444,073
2018-06-22	$10.13	$10.24	$10.04	$10.19	$10.19	1,244,715
2018-06-21	$10.24	$10.24	$9.96	$10.09	$10.09	457,420
2018-06-20	$10.35	$10.44	$10.12	$10.17	$10.17	645,560
2018-06-19	$10.29	$10.36	$10.16	$10.29	$10.29	398,377
2018-06-18	$10.27	$10.35	$10.22	$10.31	$10.31	401,086
2018-06-15	$10.14	$10.33	$10.14	$10.32	$10.32	630,008
2018-06-14	$9.93	$10.18	$9.85	$10.14	$10.14	995,942
2018-06-13	$9.95	$10.08	$9.85	$9.91	$9.91	422,888
2018-06-12	$9.74	$10.10	$9.73	$9.95	$9.95	697,582
2018-06-11	$9.69	$9.83	$9.53	$9.70	$9.70	1,352,131
2018-06-08	$9.83	$9.96	$9.59	$9.70	$9.70	547,381
2018-06-07	$9.93	$9.97	$9.80	$9.85	$9.85	346,007
2018-06-06	$9.98	$10.08	$9.90	$9.92	$9.92	477,381
2018-06-05	$9.95	$10.13	$9.90	$9.98	$9.98	377,693
2018-06-04	$9.85	$10.00	$9.85	$9.93	$9.93	546,662
2018-06-01	$9.70	$9.87	$9.57	$9.83	$9.83	577,144
2018-05-31	$9.65	$9.70	$9.42	$9.66	$9.66	707,801
2018-05-30	$9.49	$9.65	$9.38	$9.65	$9.65	304,317
2018-05-29	$9.45	$9.53	$9.34	$9.48	$9.48	249,779
2018-05-25	$9.54	$9.68	$9.48	$9.52	$9.52	361,870
2018-05-24	$9.36	$9.55	$9.30	$9.52	$9.52	346,057
2018-05-23	$9.54	$9.59	$9.28	$9.35	$9.35	701,003
2018-05-22	$9.66	$9.66	$9.55	$9.57	$9.57	391,672
2018-05-21	$9.57	$9.69	$9.48	$9.67	$9.67	272,953
2018-05-18	$9.50	$9.63	$9.45	$9.53	$9.53	399,022
2018-05-17	$9.43	$9.57	$9.40	$9.47	$9.47	302,064
2018-05-16	$9.34	$9.43	$9.31	$9.43	$9.43	363,571
2018-05-15	$9.39	$9.70	$9.21	$9.34	$9.34	396,041
2018-05-14	$9.61	$9.65	$9.41	$9.41	$9.41	342,841
2018-05-11	$9.62	$9.70	$9.51	$9.61	$9.61	411,831
2018-05-10	$9.39	$9.70	$9.39	$9.61	$9.61	509,557
2018-05-09	$9.50	$9.63	$9.28	$9.40	$9.40	701,380
2018-05-08	$9.38	$9.47	$9.28	$9.46	$9.46	420,048
2018-05-07	$9.28	$9.67	$9.28	$9.39	$9.39	623,303
2018-05-04	$9.18	$9.43	$9.12	$9.30	$9.30	473,931
2018-05-03	$8.51	$9.25	$8.50	$9.25	$9.25	724,367
2018-05-02	$8.95	$9.11	$8.95	$9.04	$9.04	483,977
2018-05-01	$9.00	$9.05	$8.74	$8.97	$8.97	577,087
2018-04-30	$9.08	$9.18	$8.95	$9.02	$9.02	376,271
2018-04-27	$9.24	$9.29	$9.00	$9.06	$9.06	340,004
2018-04-26	$9.06	$9.29	$8.99	$9.26	$9.26	376,283
2018-04-25	$9.08	$9.22	$8.92	$9.01	$9.01	479,905
2018-04-24	$9.31	$9.32	$9.04	$9.06	$9.06	387,495
2018-04-23	$9.30	$9.30	$9.17	$9.24	$9.24	283,279
2018-04-20	$9.41	$9.46	$9.27	$9.29	$9.29	340,852
2018-04-19	$9.42	$9.66	$9.25	$9.45	$9.45	386,980
2018-04-18	$9.38	$9.52	$9.32	$9.40	$9.40	346,492
2018-04-17	$9.27	$9.34	$9.22	$9.33	$9.33	424,732
2018-04-16	$9.28	$9.31	$9.16	$9.24	$9.24	337,049
2018-04-13	$9.25	$9.30	$9.17	$9.25	$9.25	370,574
2018-04-12	$9.15	$9.21	$9.09	$9.19	$9.19	466,872
2018-04-11	$9.02	$9.20	$9.01	$9.15	$9.15	263,713
2018-04-10	$8.99	$9.15	$8.86	$9.06	$9.06	491,993
2018-04-09	$8.89	$9.02	$8.84	$8.89	$8.89	547,232
2018-04-06	$9.10	$9.23	$8.63	$8.85	$8.85	1,510,953
2018-04-05	$9.17	$9.29	$9.07	$9.22	$9.22	395,480
2018-04-04	$8.93	$9.13	$8.75	$9.11	$9.11	504,419
2018-04-03	$9.17	$9.35	$8.71	$9.01	$9.01	919,783
2018-04-02	$9.32	$9.45	$9.02	$9.09	$9.09	891,970
2018-03-29	$9.32	$9.47	$9.21	$9.37	$9.37	711,508
2018-03-28	$9.57	$9.57	$9.27	$9.29	$9.29	794,155
2018-03-27	$9.68	$9.70	$9.48	$9.53	$9.53	534,751
2018-03-26	$9.72	$9.77	$9.55	$9.63	$9.63	533,372
2018-03-23	$9.80	$10.13	$9.50	$9.59	$9.59	800,025
2018-03-22	$9.87	$10.05	$9.73	$9.78	$9.78	577,590
2018-03-21	$9.97	$10.04	$9.90	$9.96	$9.96	494,736
2018-03-20	$10.05	$10.10	$9.84	$9.95	$9.95	457,441
2018-03-19	$10.06	$10.12	$9.90	$9.99	$9.99	380,262
2018-03-16	$9.88	$10.10	$9.61	$10.09	$10.09	2,629,790
2018-03-15	$10.03	$10.09	$9.85	$9.88	$9.88	625,055
2018-03-14	$9.99	$10.14	$9.68	$10.06	$10.06	773,138
2018-03-13	$10.14	$10.14	$9.86	$9.96	$9.96	635,767
2018-03-12	$10.30	$10.30	$9.75	$10.07	$10.07	801,570
2018-03-09	$10.26	$10.36	$10.12	$10.30	$10.30	601,532
2018-03-08	$10.41	$10.51	$10.13	$10.24	$10.24	763,434
2018-03-07	$10.11	$10.38	$10.09	$10.37	$10.37	609,968
2018-03-06	$10.03	$10.23	$9.81	$10.19	$10.19	655,015
2018-03-05	$9.95	$10.01	$9.55	$10.00	$10.00	629,724
2018-03-02	$9.53	$10.41	$9.50	$9.99	$9.99	1,213,613
2018-03-01	$9.59	$10.01	$9.25	$9.59	$9.59	2,040,002
2018-02-28	$10.63	$10.72	$10.40	$10.40	$10.40	328,692
2018-02-27	$10.85	$10.91	$10.57	$10.58	$10.58	254,011
2018-02-26	$10.83	$10.93	$10.76	$10.84	$10.84	179,574
2018-02-23	$10.83	$10.83	$10.64	$10.80	$10.80	246,564
2018-02-22	$10.98	$11.02	$10.75	$10.77	$10.77	285,004
2018-02-21	$10.93	$11.03	$10.86	$10.92	$10.92	280,285
2018-02-20	$10.79	$10.97	$10.79	$10.92	$10.92	275,795
2018-02-16	$10.79	$10.99	$10.77	$10.86	$10.86	252,514
2018-02-15	$10.67	$10.88	$10.50	$10.84	$10.84	328,613
2018-02-14	$10.39	$10.62	$10.39	$10.60	$10.60	225,383
2018-02-13	$10.43	$10.58	$10.39	$10.47	$10.47	291,250
2018-02-12	$10.56	$10.70	$10.38	$10.52	$10.52	394,102
2018-02-09	$10.83	$10.88	$10.36	$10.53	$10.53	434,071
2018-02-08	$11.05	$11.17	$10.71	$10.72	$10.72	362,902
2018-02-07	$11.04	$11.15	$10.94	$11.02	$11.02	440,930
2018-02-06	$10.80	$11.09	$10.74	$11.05	$11.05	802,403
2018-02-05	$11.30	$11.37	$10.96	$10.97	$10.97	591,637
2018-02-02	$11.59	$11.64	$11.35	$11.39	$11.39	439,247
2018-02-01	$11.47	$11.57	$11.42	$11.55	$11.55	550,864
2018-01-31	$11.49	$11.55	$11.28	$11.49	$11.49	452,226
2018-01-30	$11.45	$11.56	$11.42	$11.43	$11.43	185,598
2018-01-29	$11.51	$11.61	$11.42	$11.54	$11.54	299,658
2018-01-26	$11.52	$11.56	$11.37	$11.52	$11.52	354,455
2018-01-25	$11.55	$11.59	$11.41	$11.52	$11.52	264,810
2018-01-24	$11.68	$11.77	$11.41	$11.52	$11.52	295,480
2018-01-23	$11.86	$11.86	$11.59	$11.65	$11.65	434,511
2018-01-22	$11.63	$11.95	$11.51	$11.91	$11.91	588,394
2018-01-19	$11.49	$11.76	$11.44	$11.66	$11.66	552,744
2018-01-18	$11.27	$11.68	$11.25	$11.51	$11.51	768,617
2018-01-17	$10.91	$11.32	$10.88	$11.29	$11.29	750,481
2018-01-16	$10.88	$11.22	$10.84	$10.88	$10.88	808,751
2018-01-12	$10.51	$10.81	$10.51	$10.78	$10.78	444,866
2018-01-11	$10.35	$10.54	$10.26	$10.54	$10.54	625,796
2018-01-10	$10.69	$10.80	$10.26	$10.35	$10.35	775,964
2018-01-09	$10.90	$10.98	$10.70	$10.74	$10.74	484,700
2018-01-08	$10.88	$11.00	$10.80	$10.91	$10.91	815,766
2018-01-05	$10.93	$11.04	$10.79	$10.91	$10.91	567,529
2018-01-04	$10.73	$11.05	$10.55	$10.99	$10.99	1,110,607
2018-01-03	$10.26	$10.62	$10.23	$10.61	$10.61	2,301,958
2018-01-02	$10.23	$10.43	$10.17	$10.27	$10.27	687,274
2017-12-29	$10.19	$10.20	$10.06	$10.18	$10.18	366,681
2017-12-28	$10.10	$10.21	$10.07	$10.17	$10.17	215,900
2017-12-27	$10.14	$10.20	$10.03	$10.10	$10.10	308,076
2017-12-26	$9.96	$10.15	$9.96	$10.11	$10.11	174,706
2017-12-22	$9.93	$10.02	$9.75	$9.97	$9.97	503,256
2017-12-21	$10.03	$10.19	$9.83	$9.90	$9.90	1,112,726
2017-12-20	$10.20	$10.22	$9.97	$10.05	$10.05	518,488
2017-12-19	$10.09	$10.18	$9.88	$10.12	$10.12	569,900
2017-12-18	$10.05	$10.21	$10.02	$10.12	$10.12	325,333
2017-12-15	$9.76	$10.12	$9.73	$10.00	$10.00	1,197,641
2017-12-14	$9.97	$10.03	$9.66	$9.76	$9.76	969,672
2017-12-13	$9.96	$10.05	$9.87	$9.91	$9.91	406,509
2017-12-12	$10.10	$10.12	$9.96	$9.98	$9.98	316,850
2017-12-11	$10.07	$10.25	$10.03	$10.06	$10.06	328,237
2017-12-08	$10.14	$10.20	$10.04	$10.10	$10.10	388,124
2017-12-07	$10.42	$10.42	$9.93	$10.12	$10.12	1,019,581
2017-12-06	$10.47	$10.51	$10.16	$10.42	$10.42	1,067,171
2017-12-05	$10.60	$10.72	$10.38	$10.53	$10.53	858,474
2017-12-04	$10.85	$10.96	$10.61	$10.63	$10.63	851,696
2017-12-01	$10.75	$10.78	$10.35	$10.74	$10.74	1,166,971
2017-11-30	$10.58	$10.83	$10.50	$10.76	$10.76	802,372
2017-11-29	$10.38	$10.67	$10.38	$10.50	$10.50	682,188
2017-11-28	$10.34	$10.46	$10.30	$10.40	$10.40	697,049
2017-11-27	$10.25	$10.41	$10.22	$10.32	$10.32	424,228
2017-11-24	$10.25	$10.31	$10.06	$10.24	$10.24	267,393
2017-11-22	$10.19	$10.58	$10.14	$10.25	$10.25	506,649
2017-11-21	$10.09	$10.24	$10.07	$10.18	$10.18	345,756
2017-11-20	$10.08	$10.11	$9.92	$10.09	$10.09	322,703
2017-11-17	$10.05	$10.15	$9.96	$10.04	$10.04	483,754
2017-11-16	$9.99	$10.25	$9.96	$10.10	$10.10	786,983
2017-11-15	$9.86	$10.00	$9.74	$9.94	$9.94	632,761
2017-11-14	$9.77	$10.03	$9.62	$9.90	$9.90	827,696
2017-11-13	$10.04	$10.04	$9.77	$9.85	$9.85	602,084
2017-11-10	$9.76	$10.27	$9.76	$10.01	$10.01	1,310,888
2017-11-09	$9.77	$9.91	$9.68	$9.81	$9.81	679,620
2017-11-08	$9.70	$9.91	$9.59	$9.86	$9.86	717,919
2017-11-07	$9.65	$9.78	$9.37	$9.76	$9.76	874,364
2017-11-06	$9.64	$9.71	$9.50	$9.59	$9.59	722,342
2017-11-03	$10.11	$10.46	$9.54	$9.74	$9.74	1,383,590
2017-11-02	$11.25	$11.25	$9.63	$10.01	$10.01	3,250,055
2017-11-01	$11.42	$11.61	$11.25	$11.36	$11.36	679,330
2017-10-31	$11.20	$11.33	$11.12	$11.31	$11.31	440,296
2017-10-30	$11.20	$11.26	$10.99	$11.12	$11.12	496,746
2017-10-27	$11.24	$11.35	$11.15	$11.24	$11.24	399,122
2017-10-26	$11.01	$11.32	$10.96	$11.24	$11.24	364,695
2017-10-25	$11.09	$11.09	$10.92	$10.96	$10.96	247,008
2017-10-24	$11.15	$11.22	$11.05	$11.09	$11.09	259,086
2017-10-23	$11.17	$11.33	$11.09	$11.15	$11.15	212,915
2017-10-20	$11.29	$11.35	$11.15	$11.17	$11.17	354,073
2017-10-19	$11.26	$11.30	$11.11	$11.21	$11.21	299,877
2017-10-18	$11.31	$11.39	$11.24	$11.31	$11.31	209,031
2017-10-17	$11.35	$11.40	$11.26	$11.31	$11.31	269,159
2017-10-16	$11.55	$11.59	$11.27	$11.35	$11.35	264,743
2017-10-13	$11.70	$11.70	$11.48	$11.49	$11.49	417,789
2017-10-12	$11.52	$11.70	$11.40	$11.70	$11.70	440,451
2017-10-11	$11.74	$11.75	$11.50	$11.52	$11.52	438,213
2017-10-10	$11.79	$11.79	$11.61	$11.75	$11.75	429,056
2017-10-09	$11.76	$11.76	$11.64	$11.74	$11.74	402,185
2017-10-06	$11.65	$11.74	$11.38	$11.71	$11.71	498,280
2017-10-05	$11.61	$11.80	$11.58	$11.66	$11.66	1,009,082
2017-10-04	$11.29	$11.67	$10.92	$11.59	$11.59	1,621,953
2017-10-03	$10.87	$11.31	$10.84	$11.29	$11.29	1,363,720
2017-10-02	$10.50	$10.85	$9.96	$10.83	$10.83	499,214
2017-09-29	$10.51	$10.58	$10.42	$10.47	$10.47	603,780
2017-09-28	$10.48	$10.58	$10.40	$10.55	$10.55	407,533
2017-09-27	$10.02	$10.58	$10.02	$10.55	$10.55	1,036,420
2017-09-26	$10.04	$10.16	$10.01	$10.02	$10.02	808,211
2017-09-25	$10.10	$10.12	$10.00	$10.10	$10.10	471,498
2017-09-22	$10.04	$10.12	$10.02	$10.11	$10.11	632,078
2017-09-21	$10.05	$10.13	$9.95	$10.08	$10.08	699,577
2017-09-20	$10.14	$10.14	$9.99	$10.04	$10.04	756,312
2017-09-19	$10.29	$10.36	$10.11	$10.12	$10.12	1,140,108
2017-09-18	$10.34	$10.42	$10.25	$10.30	$10.30	814,605
2017-09-15	$10.41	$10.45	$10.27	$10.30	$10.30	811,171
2017-09-14	$10.54	$10.59	$10.30	$10.38	$10.38	500,837
2017-09-13	$10.87	$10.92	$10.51	$10.57	$10.57	606,383
2017-09-12	$10.87	$10.90	$10.75	$10.89	$10.89	353,566
2017-09-11	$10.95	$11.09	$10.78	$10.83	$10.83	894,292
2017-09-08	$10.96	$10.96	$10.66	$10.79	$10.79	522,870
2017-09-07	$11.29	$11.32	$10.78	$10.92	$10.92	706,328
2017-09-06	$11.45	$11.50	$11.17	$11.26	$11.26	755,737
2017-09-05	$11.27	$11.51	$11.20	$11.42	$11.42	583,611
2017-09-01	$11.10	$11.28	$11.00	$11.27	$11.27	450,036
2017-08-31	$11.11	$11.17	$10.99	$11.06	$11.06	477,992
2017-08-30	$11.07	$11.11	$10.99	$11.03	$11.03	294,024
2017-08-29	$11.07	$11.13	$10.98	$11.05	$11.05	244,010
2017-08-28	$11.15	$11.22	$11.03	$11.12	$11.12	352,955
2017-08-25	$11.14	$11.20	$10.99	$11.10	$11.10	322,729
2017-08-24	$11.06	$11.19	$11.04	$11.10	$11.10	225,043
2017-08-23	$10.88	$11.13	$10.51	$11.08	$11.08	246,859
2017-08-22	$10.88	$11.02	$10.79	$10.99	$10.99	395,068
2017-08-21	$10.89	$11.00	$10.80	$10.91	$10.91	578,439
2017-08-18	$10.83	$11.00	$10.83	$10.92	$10.92	637,673
2017-08-17	$11.27	$11.35	$10.91	$10.91	$10.91	396,247
2017-08-16	$11.29	$11.37	$11.19	$11.33	$11.33	417,852
2017-08-15	$11.32	$11.32	$11.15	$11.26	$11.26	592,220
2017-08-14	$11.06	$11.31	$11.02	$11.31	$11.31	397,273
2017-08-11	$10.92	$11.05	$10.87	$11.03	$11.03	312,845
2017-08-10	$10.92	$11.02	$10.83	$10.93	$10.93	435,767
2017-08-09	$11.16	$11.19	$10.97	$10.97	$10.97	382,169
2017-08-08	$11.39	$11.49	$11.21	$11.25	$11.25	245,351
2017-08-07	$11.26	$11.50	$10.78	$11.37	$11.37	432,693
2017-08-04	$11.10	$11.64	$10.97	$11.28	$11.28	896,259
2017-08-03	$10.78	$11.41	$9.50	$11.02	$11.02	1,325,327
2017-08-02	$11.54	$11.57	$11.30	$11.35	$11.35	385,975
2017-08-01	$11.64	$11.64	$11.41	$11.51	$11.51	375,858
2017-07-31	$11.62	$11.64	$11.40	$11.61	$11.61	330,942
2017-07-28	$11.70	$11.82	$11.53	$11.64	$11.64	215,525
2017-07-27	$11.87	$11.99	$11.69	$11.74	$11.74	512,560
2017-07-26	$11.74	$11.85	$11.61	$11.85	$11.85	314,215
2017-07-25	$11.56	$11.82	$11.48	$11.68	$11.68	360,293
2017-07-24	$11.69	$11.76	$11.50	$11.53	$11.53	268,193
2017-07-21	$11.67	$11.80	$11.56	$11.69	$11.69	442,452
2017-07-20	$11.63	$11.71	$11.55	$11.60	$11.60	449,311
2017-07-19	$11.57	$11.69	$11.54	$11.63	$11.63	403,689
2017-07-18	$11.56	$11.62	$11.45	$11.51	$11.51	357,421
2017-07-17	$11.49	$11.56	$11.44	$11.55	$11.55	305,509
2017-07-14	$11.39	$11.55	$11.28	$11.48	$11.48	344,996
2017-07-13	$11.46	$11.55	$11.25	$11.44	$11.44	319,503
2017-07-12	$11.34	$11.51	$11.32	$11.49	$11.49	257,246
2017-07-11	$11.39	$11.43	$10.83	$11.25	$11.25	1,090,332
2017-07-10	$11.33	$11.39	$11.09	$11.36	$11.36	523,653
2017-07-07	$11.17	$11.33	$11.09	$11.33	$11.33	268,609
2017-07-06	$11.22	$11.33	$11.13	$11.18	$11.18	391,369
2017-07-05	$11.32	$11.35	$11.04	$11.32	$11.32	423,897
2017-07-03	$11.33	$11.33	$11.10	$11.24	$11.24	182,133
2017-06-30	$11.43	$11.45	$11.18	$11.30	$11.30	345,913
2017-06-29	$11.53	$11.55	$11.28	$11.43	$11.43	451,114
2017-06-28	$11.24	$11.60	$11.15	$11.53	$11.53	947,441
2017-06-27	$11.28	$11.34	$11.11	$11.18	$11.18	710,856
2017-06-26	$11.18	$11.37	$11.03	$11.25	$11.25	442,989
2017-06-23	$10.94	$11.17	$10.89	$11.13	$11.13	499,571
2017-06-22	$10.86	$10.99	$10.81	$10.93	$10.93	575,520
2017-06-21	$10.82	$11.00	$10.79	$10.92	$10.92	373,795
2017-06-20	$10.94	$10.95	$10.81	$10.81	$10.81	264,144
2017-06-19	$11.09	$11.09	$10.86	$10.97	$10.97	347,337
2017-06-16	$11.01	$11.08	$10.91	$11.00	$11.00	895,408
2017-06-15	$11.21	$11.31	$11.08	$11.10	$11.10	472,548
2017-06-14	$11.27	$11.47	$11.15	$11.27	$11.27	1,028,065
2017-06-13	$11.10	$11.29	$10.97	$11.18	$11.18	1,004,145
2017-06-12	$10.63	$10.95	$10.53	$10.95	$10.95	457,279
2017-06-09	$10.85	$11.07	$10.75	$10.82	$10.82	648,408
2017-06-08	$10.61	$10.82	$10.51	$10.81	$10.81	524,470
2017-06-07	$10.59	$10.65	$10.49	$10.62	$10.62	363,513
2017-06-06	$10.33	$10.58	$10.27	$10.57	$10.57	389,476
2017-06-05	$10.38	$10.44	$10.19	$10.42	$10.42	486,106
2017-06-02	$10.36	$10.46	$10.16	$10.37	$10.37	592,348
2017-06-01	$9.85	$10.50	$9.83	$10.37	$10.37	1,311,104
2017-05-31	$9.79	$9.85	$9.65	$9.80	$9.80	647,550
2017-05-30	$9.79	$9.82	$9.61	$9.75	$9.75	366,341
2017-05-26	$9.82	$9.87	$9.76	$9.81	$9.81	290,659
2017-05-25	$9.77	$9.86	$9.72	$9.85	$9.85	230,027
2017-05-24	$9.65	$9.76	$9.55	$9.73	$9.73	233,461
2017-05-23	$9.65	$9.74	$9.53	$9.64	$9.64	172,357
2017-05-22	$9.55	$9.69	$9.55	$9.65	$9.65	153,506
2017-05-19	$9.60	$9.78	$9.53	$9.55	$9.55	338,210
2017-05-18	$9.64	$9.72	$9.55	$9.60	$9.60	270,400
2017-05-17	$9.80	$9.86	$9.63	$9.68	$9.68	384,624
2017-05-16	$9.74	$10.02	$9.60	$9.94	$9.94	567,963
2017-05-15	$9.49	$9.76	$9.48	$9.71	$9.71	369,102
2017-05-12	$9.51	$9.55	$9.38	$9.48	$9.48	310,834
2017-05-11	$9.64	$9.66	$9.52	$9.55	$9.55	338,044
2017-05-10	$9.67	$9.75	$9.60	$9.66	$9.66	256,903
2017-05-09	$9.74	$9.79	$9.57	$9.69	$9.69	309,013
2017-05-08	$9.56	$9.79	$9.56	$9.74	$9.74	334,657
2017-05-05	$9.65	$9.79	$9.39	$9.60	$9.60	532,524
2017-05-04	$9.34	$9.73	$9.25	$9.60	$9.60	967,504
2017-05-03	$9.63	$9.71	$9.50	$9.57	$9.57	1,034,346
2017-05-02	$9.60	$9.71	$9.57	$9.67	$9.67	388,842
2017-05-01	$9.65	$9.65	$9.50	$9.59	$9.59	284,795
2017-04-28	$9.79	$9.80	$9.52	$9.64	$9.64	437,683
2017-04-27	$9.86	$9.88	$9.74	$9.81	$9.81	412,801
2017-04-26	$9.82	$9.91	$9.80	$9.84	$9.84	393,940
2017-04-25	$9.81	$10.04	$9.79	$9.85	$9.85	585,166
2017-04-24	$9.75	$9.77	$9.60	$9.70	$9.70	288,386
2017-04-21	$9.65	$9.67	$9.52	$9.61	$9.61	296,863
2017-04-20	$9.74	$9.81	$9.62	$9.65	$9.65	896,416
2017-04-19	$9.58	$9.78	$9.54	$9.71	$9.71	460,197
2017-04-18	$9.39	$9.55	$9.30	$9.52	$9.52	365,652
2017-04-17	$9.55	$9.57	$9.35	$9.44	$9.44	405,871
2017-04-13	$9.58	$9.72	$9.47	$9.50	$9.50	315,888
2017-04-12	$9.62	$9.64	$9.54	$9.61	$9.61	349,296
2017-04-11	$9.45	$9.77	$9.37	$9.67	$9.67	908,619
2017-04-10	$9.49	$9.64	$9.39	$9.45	$9.45	450,443
2017-04-07	$9.18	$9.46	$9.12	$9.45	$9.45	471,451
2017-04-06	$9.25	$9.31	$9.08	$9.21	$9.21	937,554
2017-04-05	$9.55	$9.62	$9.20	$9.24	$9.24	437,069
2017-04-04	$9.63	$9.70	$9.50	$9.54	$9.54	402,967
2017-04-03	$9.55	$9.85	$9.52	$9.66	$9.66	679,353
2017-03-31	$9.23	$9.58	$9.22	$9.55	$9.55	679,752
2017-03-30	$9.20	$9.30	$9.14	$9.26	$9.26	278,144
2017-03-29	$9.12	$9.24	$9.07	$9.22	$9.22	292,337
2017-03-28	$9.00	$9.17	$8.91	$9.16	$9.16	308,809
2017-03-27	$9.05	$9.15	$8.97	$9.02	$9.02	303,902
2017-03-24	$9.22	$9.34	$9.09	$9.15	$9.15	356,320
2017-03-23	$9.11	$9.32	$9.11	$9.21	$9.21	312,097
2017-03-22	$9.30	$9.40	$9.10	$9.14	$9.14	316,049
2017-03-21	$9.50	$9.55	$9.27	$9.27	$9.27	406,745
2017-03-20	$9.45	$9.49	$9.33	$9.48	$9.48	376,225
2017-03-17	$9.35	$9.46	$9.33	$9.42	$9.42	796,083
2017-03-16	$9.39	$9.45	$9.34	$9.37	$9.37	448,146
2017-03-15	$9.35	$9.47	$9.19	$9.40	$9.40	454,785
2017-03-14	$9.31	$9.33	$9.12	$9.32	$9.32	420,149
2017-03-13	$9.19	$9.42	$9.19	$9.36	$9.36	429,085
2017-03-10	$9.17	$9.29	$9.12	$9.23	$9.23	416,034
2017-03-09	$9.04	$9.18	$8.99	$9.08	$9.08	402,736
2017-03-08	$9.03	$9.06	$8.91	$9.02	$9.02	389,459
2017-03-07	$8.83	$9.07	$8.80	$9.05	$9.05	534,273
2017-03-06	$8.83	$8.96	$8.78	$8.83	$8.83	464,835
2017-03-03	$8.77	$8.91	$8.72	$8.90	$8.90	773,149
2017-03-02	$8.95	$8.97	$8.74	$8.82	$8.82	660,382
2017-03-01	$8.73	$9.05	$8.60	$8.94	$8.94	1,494,505
2017-02-28	$8.66	$9.09	$8.54	$8.57	$8.57	3,250,444
2017-02-27	$8.14	$8.28	$8.14	$8.18	$8.18	642,035
2017-02-24	$8.11	$8.22	$8.10	$8.12	$8.12	839,936
2017-02-23	$8.23	$8.23	$8.13	$8.18	$8.18	397,042
2017-02-22	$8.15	$8.27	$8.13	$8.22	$8.22	152,879
2017-02-21	$8.20	$8.23	$8.11	$8.20	$8.20	351,895
2017-02-17	$8.12	$8.19	$8.02	$8.18	$8.18	334,740
2017-02-16	$8.11	$8.19	$8.08	$8.12	$8.12	355,380
2017-02-15	$8.25	$8.29	$8.06	$8.14	$8.14	369,214
2017-02-14	$8.26	$8.31	$8.23	$8.30	$8.30	442,079
2017-02-13	$8.27	$8.35	$8.19	$8.30	$8.30	419,578
2017-02-10	$8.00	$8.30	$7.95	$8.23	$8.23	545,407
2017-02-09	$7.92	$7.97	$7.87	$7.95	$7.95	210,114
2017-02-08	$7.94	$7.94	$7.77	$7.91	$7.91	366,200
2017-02-07	$7.95	$7.96	$7.82	$7.92	$7.92	308,602
2017-02-06	$8.01	$8.08	$7.87	$7.94	$7.94	365,582
2017-02-03	$8.02	$8.10	$7.92	$8.07	$8.07	512,832
2017-02-02	$7.92	$8.01	$7.80	$7.92	$7.92	621,517
2017-02-01	$8.23	$8.29	$7.77	$7.98	$7.98	995,602
2017-01-31	$8.22	$8.31	$8.17	$8.17	$8.17	732,860
2017-01-30	$8.35	$8.35	$8.18	$8.25	$8.25	200,397
2017-01-27	$8.36	$8.40	$8.24	$8.39	$8.39	232,387
2017-01-26	$8.50	$8.53	$8.26	$8.33	$8.33	194,144
2017-01-25	$8.20	$8.53	$8.17	$8.48	$8.48	1,114,725
2017-01-24	$8.16	$8.21	$8.07	$8.17	$8.17	461,203
2017-01-23	$8.17	$8.21	$8.10	$8.14	$8.14	267,169
2017-01-20	$8.19	$8.26	$8.10	$8.19	$8.19	411,879
2017-01-19	$8.20	$8.22	$8.10	$8.20	$8.20	428,530
2017-01-18	$8.25	$8.25	$8.13	$8.20	$8.20	421,454
2017-01-17	$8.38	$8.39	$8.20	$8.21	$8.21	421,999
2017-01-13	$8.35	$8.50	$8.34	$8.41	$8.41	285,493
2017-01-12	$8.30	$8.37	$8.21	$8.34	$8.34	322,950
2017-01-11	$8.32	$8.39	$8.26	$8.32	$8.32	411,123
2017-01-10	$8.33	$8.37	$8.25	$8.35	$8.35	293,464
2017-01-09	$8.38	$8.44	$8.32	$8.33	$8.33	613,119
2017-01-06	$8.47	$8.48	$8.29	$8.38	$8.38	508,031
2017-01-05	$8.57	$8.57	$8.37	$8.41	$8.41	397,683
2017-01-04	$8.60	$8.70	$8.52	$8.61	$8.61	662,247
2017-01-03	$8.39	$8.69	$8.19	$8.58	$8.58	1,050,057
2016-12-30	$8.25	$8.31	$8.13	$8.27	$8.27	611,119
2016-12-29	$8.24	$8.29	$8.17	$8.24	$8.24	339,548
2016-12-28	$8.51	$8.51	$8.12	$8.22	$8.22	409,557
2016-12-27	$8.44	$8.58	$8.43	$8.47	$8.47	446,221
2016-12-23	$8.44	$8.53	$8.29	$8.43	$8.43	661,514
2016-12-22	$8.55	$8.56	$8.27	$8.42	$8.42	608,107
2016-12-21	$8.70	$8.77	$8.52	$8.53	$8.53	441,244
2016-12-20	$8.76	$8.82	$8.59	$8.74	$8.74	708,465
2016-12-19	$8.62	$8.90	$8.61	$8.70	$8.70	833,879
2016-12-16	$8.95	$8.99	$8.56	$8.60	$8.60	6,615,272
2016-12-15	$9.05	$9.06	$8.88	$8.89	$8.89	1,716,000
2016-12-14	$9.12	$9.30	$9.03	$9.05	$9.05	860,261
2016-12-13	$9.04	$9.21	$8.99	$9.16	$9.16	1,501,256
2016-12-12	$8.80	$9.10	$8.70	$9.01	$9.01	1,118,330
2016-12-09	$8.79	$8.86	$8.72	$8.80	$8.80	320,779
2016-12-08	$8.55	$8.80	$8.42	$8.74	$8.74	506,948
2016-12-07	$8.54	$8.57	$8.42	$8.53	$8.53	748,439
2016-12-06	$8.42	$8.56	$8.33	$8.45	$8.45	328,551
2016-12-05	$8.36	$8.52	$8.27	$8.39	$8.39	426,477
2016-12-02	$8.20	$8.35	$8.11	$8.32	$8.32	374,832
2016-12-01	$8.40	$8.55	$8.15	$8.20	$8.20	503,200
2016-11-30	$8.74	$8.74	$8.39	$8.41	$8.41	684,466
2016-11-29	$8.75	$8.82	$8.53	$8.62	$8.62	459,185
2016-11-28	$8.86	$8.99	$8.70	$8.73	$8.73	296,333
2016-11-25	$8.91	$8.92	$8.81	$8.90	$8.90	153,741
2016-11-23	$8.66	$8.88	$8.65	$8.87	$8.87	248,139
2016-11-22	$8.64	$8.70	$8.55	$8.69	$8.69	189,606
2016-11-21	$8.48	$8.58	$8.40	$8.58	$8.58	397,702
2016-11-18	$8.47	$8.55	$8.42	$8.48	$8.48	249,640
2016-11-17	$8.36	$8.58	$8.33	$8.43	$8.43	263,110
2016-11-16	$8.20	$8.36	$8.10	$8.29	$8.29	454,067
2016-11-15	$8.44	$8.48	$8.18	$8.27	$8.27	583,450
2016-11-14	$8.53	$8.63	$8.37	$8.45	$8.45	747,158
2016-11-11	$8.17	$8.56	$8.15	$8.40	$8.40	831,210
2016-11-10	$8.45	$8.45	$8.00	$8.17	$8.17	631,036
2016-11-09	$7.67	$8.32	$7.63	$8.30	$8.30	1,101,507
2016-11-08	$7.78	$7.90	$7.69	$7.74	$7.74	349,139
2016-11-07	$7.88	$8.03	$7.74	$7.81	$7.81	496,773
2016-11-04	$7.45	$7.79	$7.42	$7.69	$7.69	602,746
2016-11-03	$7.50	$7.70	$7.36	$7.44	$7.44	787,297
2016-11-02	$8.41	$8.47	$7.15	$7.57	$7.57	1,355,074
2016-11-01	$8.95	$8.95	$8.50	$8.54	$8.54	366,486
2016-10-31	$8.87	$8.98	$8.76	$8.93	$8.93	186,832
2016-10-28	$8.88	$8.94	$8.72	$8.76	$8.76	235,404
2016-10-27	$9.04	$9.16	$8.86	$8.90	$8.90	286,912
2016-10-26	$9.00	$9.13	$9.00	$9.01	$9.01	129,765
2016-10-25	$9.21	$9.33	$8.98	$9.00	$9.00	316,133
2016-10-24	$9.42	$9.47	$9.23	$9.24	$9.24	166,988
2016-10-21	$9.27	$9.41	$9.10	$9.35	$9.35	132,291
2016-10-20	$9.43	$9.52	$9.34	$9.36	$9.36	180,259
2016-10-19	$9.47	$9.56	$9.47	$9.47	$9.47	125,095
2016-10-18	$9.60	$9.60	$9.46	$9.47	$9.47	150,357
2016-10-17	$9.50	$9.60	$9.48	$9.51	$9.51	216,014
2016-10-14	$9.63	$9.90	$9.51	$9.52	$9.52	168,354
2016-10-13	$9.68	$9.86	$9.56	$9.57	$9.57	170,286
2016-10-12	$9.75	$9.82	$9.62	$9.71	$9.71	229,478
2016-10-11	$9.92	$9.92	$9.67	$9.72	$9.72	260,766
2016-10-10	$9.83	$10.00	$9.83	$9.91	$9.91	182,143
2016-10-07	$9.95	$9.99	$9.81	$9.83	$9.83	277,672
2016-10-06	$9.95	$9.97	$9.83	$9.95	$9.95	217,224
2016-10-05	$9.94	$10.01	$9.88	$9.95	$9.95	301,851
2016-10-04	$10.06	$10.07	$9.75	$9.90	$9.90	342,590
2016-10-03	$10.23	$10.36	$9.95	$9.99	$9.99	576,323
2016-09-30	$10.29	$10.32	$10.18	$10.25	$10.25	459,150
2016-09-29	$10.27	$10.28	$10.15	$10.20	$10.20	261,641
2016-09-28	$10.19	$10.29	$10.11	$10.29	$10.29	393,396
2016-09-27	$10.04	$10.27	$10.03	$10.18	$10.18	543,475
2016-09-26	$10.17	$10.17	$10.01	$10.07	$10.07	497,887
2016-09-23	$10.15	$10.32	$10.15	$10.21	$10.21	247,064
2016-09-22	$10.19	$10.31	$10.08	$10.28	$10.28	382,849
2016-09-21	$10.00	$10.18	$10.00	$10.13	$10.13	574,641
2016-09-20	$10.02	$10.05	$9.90	$9.97	$9.97	276,910
2016-09-19	$9.94	$10.02	$9.88	$9.95	$9.95	224,178
2016-09-16	$9.95	$10.01	$9.81	$9.94	$9.94	538,960
2016-09-15	$9.76	$10.11	$9.76	$9.93	$9.93	365,883
2016-09-14	$9.53	$9.78	$9.51	$9.74	$9.74	319,544
2016-09-13	$9.62	$9.65	$9.45	$9.54	$9.54	329,103
2016-09-12	$9.70	$9.74	$9.57	$9.70	$9.70	541,989
2016-09-09	$10.01	$10.07	$9.69	$9.69	$9.69	274,779
2016-09-08	$10.04	$10.24	$10.02	$10.09	$10.09	388,564
2016-09-07	$9.95	$10.05	$9.82	$10.04	$10.04	595,090
2016-09-06	$10.04	$10.12	$9.96	$9.99	$9.99	216,014
2016-09-02	$9.87	$10.12	$9.85	$10.07	$10.07	203,906
2016-09-01	$10.00	$10.03	$9.79	$9.85	$9.85	499,249
2016-08-31	$10.14	$10.15	$9.91	$9.95	$9.95	594,124
2016-08-30	$10.19	$10.26	$10.15	$10.18	$10.18	168,180
2016-08-29	$10.10	$10.26	$10.10	$10.23	$10.23	166,505
2016-08-26	$10.24	$10.28	$10.08	$10.11	$10.11	184,512
2016-08-25	$10.13	$10.25	$10.10	$10.20	$10.20	127,376
2016-08-24	$10.25	$10.28	$10.13	$10.14	$10.14	349,696
2016-08-23	$10.24	$10.36	$10.23	$10.26	$10.26	694,966
2016-08-22	$10.17	$10.25	$10.16	$10.23	$10.23	156,770
2016-08-19	$10.25	$10.31	$10.14	$10.23	$10.23	630,439
2016-08-18	$10.25	$10.28	$10.21	$10.24	$10.24	155,970
2016-08-17	$10.26	$10.31	$10.21	$10.23	$10.23	359,998
2016-08-16	$10.36	$10.45	$10.21	$10.31	$10.31	348,830
2016-08-15	$10.39	$10.49	$10.27	$10.41	$10.41	338,906
2016-08-12	$10.40	$10.56	$10.24	$10.37	$10.37	384,888
2016-08-11	$10.33	$10.48	$10.26	$10.45	$10.45	371,946
2016-08-10	$10.40	$10.40	$10.23	$10.31	$10.31	251,064
2016-08-09	$10.30	$10.42	$10.27	$10.38	$10.38	306,451
2016-08-08	$10.34	$10.35	$10.25	$10.33	$10.33	249,317
2016-08-05	$10.34	$10.37	$10.11	$10.37	$10.37	496,989
2016-08-04	$10.73	$10.92	$10.03	$10.24	$10.24	941,399
2016-08-03	$10.80	$10.98	$10.60	$10.81	$10.81	1,185,496
2016-08-02	$10.89	$10.92	$10.74	$10.84	$10.84	818,000
2016-08-01	$10.67	$10.97	$10.62	$10.94	$10.94	682,053
2016-07-29	$10.47	$10.73	$10.47	$10.59	$10.59	764,437
2016-07-28	$10.42	$10.54	$10.37	$10.49	$10.49	290,179
2016-07-27	$10.27	$10.49	$10.21	$10.46	$10.46	263,070
2016-07-26	$10.20	$10.32	$10.03	$10.26	$10.26	172,210
2016-07-25	$10.26	$10.39	$10.12	$10.21	$10.21	175,108
2016-07-22	$10.12	$10.36	$10.11	$10.25	$10.25	151,876
2016-07-21	$10.33	$10.33	$10.06	$10.12	$10.12	235,241
2016-07-20	$10.35	$10.44	$10.28	$10.30	$10.30	174,943
2016-07-19	$10.21	$10.38	$10.14	$10.29	$10.29	262,739
2016-07-18	$10.48	$10.53	$10.21	$10.21	$10.21	446,584
2016-07-15	$10.47	$10.47	$10.31	$10.40	$10.40	273,821
2016-07-14	$10.76	$10.76	$10.36	$10.37	$10.37	301,350
2016-07-13	$10.75	$10.77	$10.65	$10.68	$10.68	559,800
2016-07-12	$10.56	$10.78	$10.56	$10.68	$10.68	806,281
2016-07-11	$10.30	$10.68	$10.22	$10.51	$10.51	829,273
2016-07-08	$10.05	$10.36	$10.03	$10.30	$10.30	1,095,750
2016-07-07	$9.89	$10.06	$9.83	$10.02	$10.02	458,287
2016-07-06	$9.87	$9.95	$9.78	$9.93	$9.93	371,301
2016-07-05	$9.92	$9.98	$9.76	$9.95	$9.95	341,775
2016-07-01	$9.98	$10.20	$9.87	$9.94	$9.94	279,127
2016-06-30	$9.82	$9.95	$9.70	$9.95	$9.95	1,083,261
2016-06-29	$9.67	$9.93	$9.62	$9.85	$9.85	626,642
2016-06-28	$9.63	$9.72	$9.59	$9.61	$9.61	379,118
2016-06-27	$9.90	$9.90	$9.52	$9.57	$9.57	677,315
2016-06-24	$9.62	$10.07	$9.51	$9.95	$9.95	3,286,371
2016-06-23	$9.68	$10.05	$9.62	$10.05	$10.05	557,466
2016-06-22	$9.82	$9.84	$9.58	$9.64	$9.64	691,054
2016-06-21	$10.00	$10.19	$9.78	$9.82	$9.82	611,984
2016-06-20	$9.61	$10.06	$9.50	$10.05	$10.05	973,607
2016-06-17	$9.15	$9.56	$9.07	$9.52	$9.52	1,035,244
2016-06-16	$9.08	$9.13	$8.99	$9.12	$9.12	211,431
2016-06-15	$9.00	$9.20	$8.98	$9.12	$9.12	217,773
2016-06-14	$9.02	$9.08	$8.93	$9.00	$9.00	254,269
2016-06-13	$8.85	$9.11	$8.75	$9.02	$9.02	423,829
2016-06-10	$9.00	$9.08	$8.84	$8.88	$8.88	380,607
2016-06-09	$9.19	$9.23	$9.03	$9.05	$9.05	262,798
2016-06-08	$9.31	$9.31	$9.10	$9.20	$9.20	299,284
2016-06-07	$9.30	$9.36	$9.27	$9.28	$9.28	284,678
2016-06-06	$9.34	$9.37	$9.22	$9.28	$9.28	195,098
2016-06-03	$9.57	$9.60	$9.25	$9.35	$9.35	312,207
2016-06-02	$9.62	$9.78	$9.46	$9.56	$9.56	446,755
2016-06-01	$9.38	$9.64	$9.28	$9.62	$9.62	443,734
2016-05-31	$9.41	$9.44	$9.27	$9.40	$9.40	567,802
2016-05-27	$9.34	$9.44	$9.27	$9.43	$9.43	590,230
2016-05-26	$9.35	$9.46	$9.26	$9.35	$9.35	450,450
2016-05-25	$9.38	$9.39	$9.23	$9.36	$9.36	390,447
2016-05-24	$9.30	$9.42	$9.17	$9.35	$9.35	743,660
2016-05-23	$9.21	$9.33	$9.16	$9.30	$9.30	466,219
2016-05-20	$9.18	$9.25	$9.09	$9.24	$9.24	311,220
2016-05-19	$9.49	$9.49	$9.08	$9.08	$9.08	364,284
2016-05-18	$9.12	$9.68	$9.12	$9.47	$9.47	881,301
2016-05-17	$9.49	$9.57	$9.12	$9.14	$9.14	518,379
2016-05-16	$9.54	$9.63	$9.44	$9.51	$9.51	262,264
2016-05-13	$9.53	$9.62	$9.48	$9.51	$9.51	276,091
2016-05-12	$9.52	$9.69	$9.44	$9.56	$9.56	532,755
2016-05-11	$9.28	$9.60	$9.27	$9.55	$9.55	496,122
2016-05-10	$9.35	$9.40	$9.17	$9.32	$9.32	739,400
2016-05-09	$9.27	$9.49	$9.22	$9.35	$9.35	676,825
2016-05-06	$9.12	$9.37	$8.93	$9.30	$9.30	543,841
2016-05-05	$9.51	$9.68	$8.43	$9.09	$9.09	1,577,983
2016-05-04	$9.78	$9.97	$9.70	$9.83	$9.83	504,077
2016-05-03	$10.06	$10.10	$9.86	$9.86	$9.86	395,799
2016-05-02	$9.95	$10.30	$9.86	$10.08	$10.08	808,618
2016-04-29	$9.61	$9.91	$9.47	$9.91	$9.91	441,403
2016-04-28	$9.69	$9.83	$9.65	$9.66	$9.66	234,886
2016-04-27	$9.80	$9.87	$9.60	$9.70	$9.70	303,487
2016-04-26	$9.96	$9.96	$9.78	$9.85	$9.85	277,237
2016-04-25	$9.80	$9.93	$9.76	$9.91	$9.91	427,173
2016-04-22	$9.93	$9.99	$9.82	$9.87	$9.87	610,158
2016-04-21	$10.02	$10.02	$9.80	$9.92	$9.92	613,401
2016-04-20	$10.15	$10.15	$9.87	$10.05	$10.05	514,664
2016-04-19	$10.15	$10.37	$10.11	$10.11	$10.11	751,761
2016-04-18	$10.15	$10.20	$10.01	$10.16	$10.16	502,049
2016-04-15	$10.12	$10.21	$10.08	$10.15	$10.15	589,937
2016-04-14	$10.15	$10.24	$10.09	$10.16	$10.16	466,973
2016-04-13	$10.08	$10.23	$10.01	$10.18	$10.18	811,874
2016-04-12	$10.16	$10.23	$9.80	$9.98	$9.98	800,823
2016-04-11	$10.34	$10.39	$10.15	$10.18	$10.18	455,534
2016-04-08	$10.14	$10.25	$10.07	$10.23	$10.23	387,186
2016-04-07	$10.30	$10.30	$10.05	$10.15	$10.15	546,828
2016-04-06	$10.21	$10.32	$10.00	$10.27	$10.27	733,051
2016-04-05	$10.31	$10.38	$10.13	$10.23	$10.23	1,713,654
2016-04-04	$10.27	$10.49	$10.17	$10.31	$10.31	1,293,086
2016-04-01	$10.12	$10.27	$9.97	$10.20	$10.20	1,028,704
2016-03-31	$10.15	$10.17	$9.85	$10.13	$10.13	736,384
2016-03-30	$9.58	$10.20	$9.50	$10.06	$10.06	2,961,502
2016-03-29	$9.02	$9.67	$9.01	$9.60	$9.60	820,234
2016-03-28	$9.06	$9.24	$8.96	$9.00	$9.00	457,731
2016-03-24	$8.93	$9.10	$8.80	$9.00	$9.00	330,112
2016-03-23	$9.17	$9.18	$8.95	$8.96	$8.96	335,620
2016-03-22	$9.25	$9.49	$9.11	$9.18	$9.18	327,744
2016-03-21	$9.25	$9.48	$9.20	$9.22	$9.22	401,848
2016-03-18	$9.12	$9.26	$9.11	$9.26	$9.26	734,748
2016-03-17	$9.21	$9.25	$8.99	$9.14	$9.14	660,918
2016-03-16	$9.10	$9.25	$8.89	$9.23	$9.23	326,969
2016-03-15	$9.16	$9.25	$9.01	$9.06	$9.06	252,651
2016-03-14	$9.32	$9.34	$9.16	$9.21	$9.21	381,003
2016-03-11	$9.50	$9.56	$8.66	$9.26	$9.26	1,074,224
2016-03-10	$9.50	$9.69	$9.30	$9.47	$9.47	615,646
2016-03-09	$8.91	$9.65	$8.87	$9.48	$9.48	1,127,622
2016-03-08	$8.93	$9.00	$8.85	$8.91	$8.91	492,021
2016-03-07	$8.77	$9.08	$8.77	$8.95	$8.95	518,006
2016-03-04	$8.66	$8.89	$8.64	$8.82	$8.82	615,877
2016-03-03	$8.70	$8.76	$8.64	$8.71	$8.71	341,242
2016-03-02	$8.67	$8.76	$8.65	$8.71	$8.71	390,837
2016-03-01	$8.81	$8.84	$8.63	$8.70	$8.70	392,008
2016-02-29	$8.76	$8.83	$8.70	$8.72	$8.72	532,943
2016-02-26	$8.68	$8.76	$8.56	$8.75	$8.75	376,988
2016-02-25	$8.60	$8.68	$8.51	$8.67	$8.67	411,413
2016-02-24	$8.52	$8.63	$8.43	$8.57	$8.57	325,500
2016-02-23	$8.74	$8.80	$8.51	$8.59	$8.59	464,505
2016-02-22	$8.75	$8.79	$8.60	$8.72	$8.72	943,366
2016-02-19	$8.29	$8.58	$8.25	$8.51	$8.51	1,628,372
2016-02-18	$7.84	$8.27	$7.84	$8.25	$8.25	1,212,223
2016-02-17	$7.90	$8.00	$7.79	$7.86	$7.86	600,788
2016-02-16	$7.88	$7.95	$7.75	$7.80	$7.80	376,367
2016-02-12	$7.50	$7.83	$7.38	$7.75	$7.75	621,567
2016-02-11	$7.08	$7.52	$7.08	$7.47	$7.47	514,276
2016-02-10	$7.18	$7.36	$7.15	$7.23	$7.23	220,624
2016-02-09	$7.05	$7.32	$7.05	$7.16	$7.16	246,798
2016-02-08	$7.12	$7.20	$6.96	$7.19	$7.19	456,272
2016-02-05	$7.47	$7.47	$7.20	$7.20	$7.20	576,474
2016-02-04	$7.33	$7.58	$7.32	$7.50	$7.50	396,417
2016-02-03	$7.38	$7.56	$7.22	$7.30	$7.30	1,018,112
2016-02-02	$7.27	$7.36	$7.20	$7.34	$7.34	376,344
2016-02-01	$7.26	$7.30	$7.19	$7.26	$7.26	324,088
2016-01-29	$6.98	$7.32	$6.83	$7.30	$7.30	838,157
2016-01-28	$6.97	$7.10	$6.88	$6.96	$6.96	227,170
2016-01-27	$7.16	$7.16	$6.83	$6.91	$6.91	393,943
2016-01-26	$7.22	$7.30	$7.06	$7.18	$7.18	390,761
2016-01-25	$7.11	$7.28	$7.05	$7.21	$7.21	358,389
2016-01-22	$7.00	$7.40	$6.99	$7.14	$7.14	370,121
2016-01-21	$7.19	$7.44	$6.89	$6.90	$6.90	477,560
2016-01-20	$7.09	$7.22	$6.80	$7.20	$7.20	617,704
2016-01-19	$7.35	$7.50	$7.06	$7.20	$7.20	570,043
2016-01-15	$7.32	$7.56	$6.97	$7.26	$7.26	572,835
2016-01-14	$7.39	$7.56	$7.30	$7.48	$7.48	761,098
2016-01-13	$7.54	$7.60	$7.29	$7.38	$7.38	838,465
2016-01-12	$7.41	$7.61	$7.27	$7.50	$7.50	749,613
2016-01-11	$7.42	$7.42	$7.22	$7.31	$7.31	715,179
2016-01-08	$7.33	$7.54	$7.32	$7.37	$7.37	599,140
2016-01-07	$7.61	$7.64	$7.18	$7.33	$7.33	739,812
2016-01-06	$7.31	$7.61	$7.27	$7.52	$7.52	695,657
2016-01-05	$7.28	$7.55	$7.25	$7.40	$7.40	214,137
2016-01-04	$7.15	$7.30	$6.98	$7.28	$7.28	530,918
2015-12-31	$7.55	$7.55	$7.24	$7.24	$7.24	282,798
2015-12-30	$7.74	$7.80	$7.52	$7.53	$7.53	177,819
2015-12-29	$7.41	$7.75	$7.36	$7.70	$7.70	506,950
2015-12-28	$7.44	$7.45	$7.21	$7.40	$7.40	275,529
2015-12-24	$7.46	$7.46	$7.30	$7.44	$7.44	117,618
2015-12-23	$7.45	$7.50	$7.26	$7.41	$7.41	372,018
2015-12-22	$7.00	$7.50	$6.98	$7.42	$7.42	1,272,540
2015-12-21	$6.78	$6.93	$6.63	$6.72	$6.72	198,429
2015-12-18	$6.73	$6.85	$6.51	$6.75	$6.75	363,443
2015-12-17	$6.92	$7.00	$6.66	$6.78	$6.78	373,241
2015-12-16	$6.80	$6.94	$6.58	$6.93	$6.93	209,065
2015-12-15	$6.68	$6.94	$6.56	$6.78	$6.78	254,577
2015-12-14	$6.71	$7.00	$6.56	$6.66	$6.66	292,667
2015-12-11	$6.70	$6.89	$6.61	$6.71	$6.71	265,426
2015-12-10	$6.77	$6.99	$6.77	$6.90	$6.90	192,489
2015-12-09	$6.78	$7.01	$6.73	$6.81	$6.81	397,855
2015-12-08	$6.64	$6.88	$6.61	$6.84	$6.84	267,282
2015-12-07	$6.83	$6.88	$6.66	$6.76	$6.76	259,463
2015-12-04	$6.85	$6.90	$6.52	$6.79	$6.79	251,706
2015-12-03	$6.69	$6.89	$6.59	$6.87	$6.87	522,123
2015-12-02	$6.41	$6.64	$6.33	$6.63	$6.63	426,780
2015-12-01	$6.40	$6.46	$6.27	$6.42	$6.42	252,373
2015-11-30	$6.26	$6.46	$5.94	$6.41	$6.41	197,716
2015-11-27	$6.20	$6.38	$6.18	$6.25	$6.25	86,740
2015-11-25	$6.16	$6.24	$5.97	$6.22	$6.22	155,665
2015-11-24	$6.07	$6.18	$6.05	$6.18	$6.18	116,127
2015-11-23	$6.14	$6.23	$6.05	$6.12	$6.12	103,652
2015-11-20	$6.11	$6.29	$6.04	$6.17	$6.17	243,110
2015-11-19	$6.05	$6.21	$6.05	$6.15	$6.15	202,863
2015-11-18	$5.95	$6.09	$5.88	$6.06	$6.06	229,968
2015-11-17	$5.95	$6.07	$5.86	$5.90	$5.90	105,818
2015-11-16	$5.89	$6.04	$5.85	$5.97	$5.97	203,122
2015-11-13	$5.84	$6.01	$5.76	$5.87	$5.87	211,973
2015-11-12	$6.00	$6.06	$5.84	$5.89	$5.89	246,334
2015-11-11	$6.21	$6.22	$6.05	$6.07	$6.07	112,820
2015-11-10	$6.26	$6.28	$6.13	$6.17	$6.17	118,121
2015-11-09	$6.42	$6.42	$6.23	$6.30	$6.30	185,660
2015-11-06	$6.59	$6.60	$6.33	$6.41	$6.41	311,359
2015-11-05	$6.44	$6.69	$6.16	$6.59	$6.59	585,327
2015-11-04	$6.16	$6.23	$6.00	$6.08	$6.08	302,870
2015-11-03	$6.09	$6.30	$6.09	$6.17	$6.17	342,065
2015-11-02	$5.94	$6.12	$5.92	$6.07	$6.07	206,323
2015-10-30	$5.89	$6.03	$5.86	$5.94	$5.94	234,445
2015-10-29	$6.00	$6.04	$5.88	$5.91	$5.91	181,464
2015-10-28	$5.84	$6.04	$5.81	$6.04	$6.04	307,300
2015-10-27	$5.94	$5.94	$5.74	$5.85	$5.85	152,842
2015-10-26	$6.03	$6.03	$5.89	$5.97	$5.97	175,961
2015-10-23	$5.97	$6.05	$5.89	$6.05	$6.05	223,314
2015-10-22	$5.85	$6.04	$5.73	$5.95	$5.95	341,071
2015-10-21	$5.97	$5.97	$5.80	$5.80	$5.80	127,661
2015-10-20	$5.92	$6.10	$5.90	$5.97	$5.97	244,196
2015-10-19	$6.24	$6.24	$5.98	$6.08	$6.08	273,083
2015-10-16	$6.42	$6.79	$6.17	$6.29	$6.29	151,987
2015-10-15	$6.30	$6.51	$6.17	$6.39	$6.39	175,064
2015-10-14	$6.34	$6.44	$6.25	$6.27	$6.27	206,656
2015-10-13	$6.62	$6.79	$6.34	$6.34	$6.34	243,630
2015-10-12	$6.61	$6.67	$6.45	$6.67	$6.67	279,351
2015-10-09	$6.22	$6.57	$6.06	$6.55	$6.55	636,358
2015-10-08	$6.11	$6.25	$6.04	$6.22	$6.22	247,340
2015-10-07	$5.80	$6.17	$5.80	$6.16	$6.16	353,215
2015-10-06	$5.79	$5.87	$5.74	$5.79	$5.79	1,225,548
2015-10-05	$5.64	$5.77	$5.60	$5.76	$5.76	248,251
2015-10-02	$5.48	$5.59	$5.32	$5.59	$5.59	341,756
2015-10-01	$5.52	$5.58	$5.33	$5.52	$5.52	677,435
2015-09-30	$5.49	$5.59	$5.47	$5.58	$5.58	175,906
2015-09-29	$5.57	$5.59	$5.42	$5.42	$5.42	240,384
2015-09-28	$5.65	$5.66	$5.55	$5.59	$5.59	217,792
2015-09-25	$5.82	$5.82	$5.62	$5.63	$5.63	226,942
2015-09-24	$5.65	$5.78	$5.65	$5.76	$5.76	311,479
2015-09-23	$5.66	$5.75	$5.64	$5.70	$5.70	170,908
2015-09-22	$5.66	$5.75	$5.62	$5.64	$5.64	240,055
2015-09-21	$5.93	$5.94	$5.72	$5.76	$5.76	107,713
2015-09-18	$5.67	$5.91	$5.67	$5.89	$5.89	407,819
2015-09-17	$5.59	$5.85	$5.59	$5.78	$5.78	269,786
2015-09-16	$5.57	$5.69	$5.50	$5.61	$5.61	172,098
2015-09-15	$5.62	$5.73	$5.48	$5.55	$5.55	238,042
2015-09-14	$5.71	$5.71	$5.55	$5.64	$5.64	244,299
2015-09-11	$5.73	$5.83	$5.65	$5.69	$5.69	171,208
2015-09-10	$5.88	$5.95	$5.78	$5.79	$5.79	233,432
2015-09-09	$6.02	$6.02	$5.87	$5.88	$5.88	237,850
2015-09-08	$5.91	$6.02	$5.85	$5.99	$5.99	190,260
2015-09-04	$5.81	$5.90	$5.81	$5.83	$5.83	215,239
2015-09-03	$6.02	$6.08	$5.90	$5.90	$5.90	391,447
2015-09-02	$5.99	$6.05	$5.90	$6.04	$6.04	278,079
2015-09-01	$5.94	$6.03	$5.88	$5.89	$5.89	346,365
2015-08-31	$5.97	$6.10	$5.89	$6.09	$6.09	674,747
2015-08-28	$5.85	$6.07	$5.84	$5.96	$5.96	494,488
2015-08-27	$5.82	$5.90	$5.73	$5.90	$5.90	423,288
2015-08-26	$5.67	$5.81	$5.64	$5.81	$5.81	332,855
2015-08-25	$5.75	$5.75	$5.56	$5.63	$5.63	302,012

Orbcomm Inc (ORBC) News Headlines

Recent Orbcomm Inc (ORBC) News

Similar Companies to Orbcomm Inc (ORBC) in the Diversified Communication Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Orbcomm Inc	ORBC	Diversified Communication Services	Technology	1,125

Orbcomm Inc (ORBC) Exchange: NASDAQ