SharpSpring Inc (SHSP) Stock

Data as of April 16, 2024

$17.10 ($0.00) 0.00%

SharpSpring Inc - Daily Information

Click for more stock information on SharpSpring Inc.

Daily Information	Data
Date	April 16, 2024
Open	$17.10
Previous Close	$17.10
High	$17.10
Low	$17.09
Adjusted Open	$17.10
Previous Adjusted Close	$17.10
Adjusted High	$17.10
Adjusted Low	$17.09

About SharpSpring Inc (SHSP)

SharpSpring, Inc. is a rapidly growing, highly-rated, global and affordable revenue growth platform delivered via a cloud-based Software-as-a-Service (SaaS) solution. More than 10,000 businesses around the world rely on SharpSpring platforms to generate leads, improve conversions to sales, and drive higher returns on marketing investments. Known for its innovation, open architecture and free customer support, SharpSpring offers flexible contracts at a fraction of the price of competitors making it an easy choice for growing businesses and digital marketing agencies.

Invest in SharpSpring Inc (SHSP)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for SharpSpring Inc (SHSP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-01	$17.10	$17.10	$17.09	$17.10	$17.10	132,427
2021-08-31	$17.08	$17.10	$17.08	$17.10	$17.10	108,534
2021-08-30	$17.09	$17.12	$17.08	$17.09	$17.09	62,246
2021-08-27	$17.09	$17.11	$17.08	$17.09	$17.09	63,389
2021-08-26	$17.07	$17.10	$17.07	$17.10	$17.10	208,910
2021-08-25	$17.09	$17.09	$17.03	$17.08	$17.08	190,285
2021-08-24	$16.97	$17.03	$16.95	$17.00	$17.00	172,940
2021-08-23	$16.95	$17.04	$16.95	$16.98	$16.98	48,164
2021-08-20	$16.98	$16.98	$16.91	$16.95	$16.95	65,089
2021-08-19	$16.99	$17.01	$16.67	$16.95	$16.95	230,312
2021-08-18	$16.99	$17.04	$16.98	$16.99	$16.99	170,267
2021-08-17	$17.01	$17.02	$16.95	$16.99	$16.99	183,349
2021-08-16	$16.99	$17.04	$16.99	$17.02	$17.02	403,872
2021-08-13	$16.96	$17.04	$16.96	$17.02	$17.02	252,399
2021-08-12	$16.99	$17.04	$16.99	$17.01	$17.01	152,896
2021-08-11	$16.99	$17.05	$16.99	$17.01	$17.01	129,367
2021-08-10	$16.95	$17.04	$16.88	$17.01	$17.01	456,487
2021-08-09	$17.00	$17.08	$16.96	$17.00	$17.00	149,431
2021-08-06	$16.91	$17.00	$16.90	$17.00	$17.00	114,259
2021-08-05	$16.90	$17.03	$16.90	$16.97	$16.97	67,761
2021-08-04	$16.91	$17.01	$16.91	$16.97	$16.97	92,972
2021-08-03	$16.99	$17.03	$16.90	$16.92	$16.92	102,062
2021-08-02	$16.96	$17.02	$16.95	$16.96	$16.96	81,046
2021-07-30	$16.82	$16.99	$16.82	$16.99	$16.99	259,338
2021-07-29	$16.82	$16.86	$16.81	$16.82	$16.82	225,436
2021-07-28	$16.85	$16.90	$16.80	$16.84	$16.84	184,676
2021-07-27	$16.84	$16.88	$16.81	$16.82	$16.82	160,111
2021-07-26	$16.84	$16.90	$16.80	$16.82	$16.82	158,416
2021-07-23	$16.85	$16.90	$16.84	$16.84	$16.84	146,981
2021-07-22	$16.90	$16.90	$16.84	$16.84	$16.84	184,462
2021-07-21	$16.84	$16.94	$16.84	$16.85	$16.85	115,734
2021-07-20	$16.85	$16.87	$16.77	$16.81	$16.81	298,875
2021-07-19	$16.67	$16.81	$16.67	$16.81	$16.81	395,680
2021-07-16	$16.84	$16.84	$16.61	$16.71	$16.71	191,262
2021-07-15	$16.81	$16.95	$16.66	$16.77	$16.77	122,059
2021-07-14	$16.98	$16.98	$16.45	$16.85	$16.85	303,402
2021-07-13	$16.79	$17.35	$16.70	$16.99	$16.99	310,495
2021-07-12	$16.75	$16.88	$16.35	$16.72	$16.72	409,860
2021-07-09	$16.80	$16.88	$16.77	$16.80	$16.80	325,531
2021-07-08	$16.59	$16.84	$16.59	$16.81	$16.81	217,814
2021-07-07	$16.89	$16.89	$16.76	$16.80	$16.80	246,419
2021-07-06	$16.85	$16.90	$16.80	$16.81	$16.81	197,423
2021-07-02	$16.84	$16.90	$16.77	$16.83	$16.83	211,210
2021-07-01	$16.90	$16.95	$16.87	$16.89	$16.89	155,011
2021-06-30	$16.82	$16.90	$16.82	$16.89	$16.89	128,074
2021-06-29	$16.86	$16.97	$16.86	$16.89	$16.89	159,632
2021-06-28	$16.80	$16.95	$16.80	$16.86	$16.86	126,706
2021-06-25	$16.85	$16.95	$16.79	$16.82	$16.82	116,141
2021-06-24	$16.93	$16.93	$16.77	$16.92	$16.92	784,140
2021-06-23	$16.81	$16.95	$16.81	$16.88	$16.88	470,577
2021-06-22	$17.15	$17.34	$16.83	$16.91	$16.91	967,387
2021-06-21	$13.91	$14.82	$13.90	$14.11	$14.11	66,811
2021-06-18	$13.65	$14.11	$13.57	$14.00	$14.00	54,670
2021-06-17	$13.52	$13.90	$13.42	$13.69	$13.69	44,035
2021-06-16	$13.56	$13.91	$13.31	$13.43	$13.43	47,564
2021-06-15	$13.89	$14.11	$13.65	$13.82	$13.82	37,982
2021-06-14	$14.07	$14.51	$13.86	$13.90	$13.90	45,705
2021-06-11	$13.66	$14.12	$13.66	$13.83	$13.83	48,311
2021-06-10	$13.86	$14.13	$13.60	$13.70	$13.70	31,754
2021-06-09	$14.36	$14.36	$13.66	$13.84	$13.84	62,237
2021-06-08	$14.03	$14.43	$13.63	$14.14	$14.14	65,311
2021-06-07	$13.31	$14.54	$13.10	$13.98	$13.98	126,187
2021-06-04	$13.53	$13.66	$12.04	$13.36	$13.36	237,179
2021-06-03	$14.39	$14.39	$13.19	$13.22	$13.22	97,771
2021-06-02	$13.38	$14.50	$13.25	$14.05	$14.05	214,714
2021-06-01	$13.65	$13.80	$13.09	$13.29	$13.29	114,870
2021-05-28	$13.95	$14.26	$13.50	$13.65	$13.65	53,001
2021-05-27	$14.40	$14.45	$13.91	$14.03	$14.03	71,181
2021-05-26	$14.80	$14.93	$14.36	$14.49	$14.49	58,804
2021-05-25	$15.15	$15.30	$14.57	$14.73	$14.73	32,329
2021-05-24	$15.24	$15.47	$14.72	$15.04	$15.04	42,796
2021-05-21	$15.02	$15.43	$14.66	$15.10	$15.10	78,596
2021-05-20	$14.69	$14.96	$14.55	$14.85	$14.85	41,906
2021-05-19	$14.24	$14.80	$14.16	$14.60	$14.60	60,372
2021-05-18	$15.06	$15.37	$14.58	$14.68	$14.68	81,507
2021-05-17	$14.91	$15.23	$14.60	$14.90	$14.90	131,811
2021-05-14	$14.55	$15.59	$14.05	$15.29	$15.29	57,928
2021-05-13	$15.37	$15.56	$14.18	$14.37	$14.37	120,763
2021-05-12	$15.00	$15.52	$14.66	$15.25	$15.25	54,810
2021-05-11	$14.52	$15.55	$14.11	$15.14	$15.14	64,493
2021-05-10	$15.75	$15.75	$14.98	$15.00	$15.00	78,270
2021-05-07	$16.11	$16.14	$15.48	$15.78	$15.78	60,695
2021-05-06	$15.33	$16.35	$14.80	$16.04	$16.04	187,439
2021-05-05	$16.25	$16.25	$15.25	$15.39	$15.39	75,660
2021-05-04	$16.00	$16.64	$15.47	$16.12	$16.12	89,759
2021-05-03	$16.53	$16.53	$15.99	$15.99	$15.99	48,686
2021-04-30	$16.16	$16.86	$16.00	$16.50	$16.50	35,448
2021-04-29	$16.71	$16.98	$16.29	$16.35	$16.35	34,013
2021-04-28	$16.33	$16.91	$16.05	$16.86	$16.86	30,096
2021-04-27	$16.63	$16.63	$16.00	$16.31	$16.31	35,934
2021-04-26	$15.67	$16.50	$15.66	$16.41	$16.41	45,899
2021-04-23	$15.14	$15.72	$15.08	$15.72	$15.72	71,825
2021-04-22	$15.10	$15.66	$15.00	$15.11	$15.11	46,310
2021-04-21	$14.81	$15.35	$14.77	$15.00	$15.00	42,143
2021-04-20	$15.78	$15.97	$14.76	$14.90	$14.90	107,199
2021-04-19	$16.20	$16.49	$15.75	$15.86	$15.86	110,311
2021-04-16	$16.78	$16.78	$15.95	$16.34	$16.34	97,654
2021-04-15	$15.84	$16.96	$15.62	$16.78	$16.78	97,869
2021-04-14	$16.06	$16.42	$15.51	$15.53	$15.53	58,383
2021-04-13	$15.64	$16.17	$15.54	$15.98	$15.98	46,067
2021-04-12	$15.59	$15.83	$15.38	$15.63	$15.63	40,048
2021-04-09	$15.83	$16.30	$15.65	$15.79	$15.79	83,166
2021-04-08	$16.00	$16.25	$15.65	$16.00	$16.00	58,573
2021-04-07	$16.22	$16.57	$15.70	$15.82	$15.82	47,001
2021-04-06	$15.47	$16.38	$15.47	$16.22	$16.22	64,030
2021-04-05	$16.61	$16.61	$15.61	$15.61	$15.61	63,249
2021-04-01	$16.35	$16.90	$16.00	$16.30	$16.30	79,045
2021-03-31	$16.12	$16.43	$15.85	$16.00	$16.00	80,908
2021-03-30	$15.54	$16.07	$15.00	$15.72	$15.72	105,863
2021-03-29	$16.01	$16.25	$15.01	$15.58	$15.58	119,245
2021-03-26	$15.87	$16.20	$15.42	$16.09	$16.09	121,366
2021-03-25	$15.32	$16.29	$14.71	$15.90	$15.90	241,090
2021-03-24	$16.60	$17.61	$15.56	$15.65	$15.65	145,908
2021-03-23	$17.03	$17.26	$16.38	$16.45	$16.45	155,398
2021-03-22	$17.83	$17.85	$17.00	$17.14	$17.14	96,249
2021-03-19	$17.77	$17.88	$16.82	$17.41	$17.41	161,114
2021-03-18	$18.63	$19.01	$17.30	$17.54	$17.54	165,132
2021-03-17	$18.00	$19.00	$16.77	$18.97	$18.97	459,359
2021-03-16	$20.01	$20.84	$19.70	$19.85	$19.85	161,744
2021-03-15	$20.33	$20.33	$19.59	$19.84	$19.84	88,615
2021-03-12	$19.77	$20.13	$19.00	$19.87	$19.87	68,403
2021-03-11	$20.00	$20.34	$19.71	$20.06	$20.06	118,996
2021-03-10	$20.26	$20.56	$18.84	$19.51	$19.51	145,260
2021-03-09	$19.33	$20.62	$19.26	$19.91	$19.91	100,567
2021-03-08	$20.75	$21.38	$18.72	$18.86	$18.86	168,444
2021-03-05	$20.47	$21.37	$18.25	$20.95	$20.95	450,013
2021-03-04	$21.00	$21.93	$19.15	$20.03	$20.03	343,860
2021-03-03	$22.70	$22.70	$21.21	$21.27	$21.27	142,023
2021-03-02	$23.25	$23.25	$22.44	$22.66	$22.66	94,637
2021-03-01	$22.48	$23.36	$22.37	$23.19	$23.19	145,783
2021-02-26	$21.30	$22.80	$20.32	$22.34	$22.34	261,350
2021-02-25	$22.32	$22.74	$20.78	$21.25	$21.25	257,838
2021-02-24	$23.00	$23.40	$22.58	$23.00	$23.00	187,140
2021-02-23	$23.05	$23.28	$20.33	$22.92	$22.92	282,930
2021-02-22	$24.91	$25.50	$23.35	$23.80	$23.80	129,406
2021-02-19	$25.92	$26.22	$24.75	$25.33	$25.33	135,064
2021-02-18	$25.48	$25.95	$24.60	$25.79	$25.79	152,088
2021-02-17	$26.68	$26.78	$24.73	$25.77	$25.77	240,145
2021-02-16	$26.59	$26.77	$25.10	$26.50	$26.50	576,571
2021-02-12	$22.78	$26.68	$22.46	$24.26	$24.26	463,813
2021-02-11	$22.54	$23.33	$22.06	$22.47	$22.47	165,235
2021-02-10	$20.76	$22.40	$20.14	$22.08	$22.08	267,520
2021-02-09	$20.39	$20.78	$20.20	$20.50	$20.50	162,171
2021-02-08	$21.09	$21.10	$20.07	$20.61	$20.61	171,519
2021-02-05	$20.31	$20.80	$19.27	$20.65	$20.65	301,831
2021-02-04	$20.30	$20.60	$19.01	$19.96	$19.96	305,404
2021-02-03	$21.00	$21.05	$19.81	$20.00	$20.00	288,027
2021-02-02	$20.80	$21.89	$20.41	$20.97	$20.97	290,521
2021-02-01	$20.87	$21.10	$19.66	$20.74	$20.74	496,479
2021-01-29	$21.00	$21.07	$19.33	$19.54	$19.54	269,776
2021-01-28	$20.60	$21.53	$20.41	$20.68	$20.68	159,162
2021-01-27	$21.54	$21.79	$20.40	$20.79	$20.79	331,623
2021-01-26	$23.00	$23.00	$21.58	$21.68	$21.68	399,825
2021-01-25	$24.03	$25.00	$21.60	$21.95	$21.95	1,650,506
2021-01-22	$19.55	$20.14	$19.33	$19.56	$19.56	89,517
2021-01-21	$19.67	$19.99	$19.08	$19.77	$19.77	77,361
2021-01-20	$19.94	$20.17	$18.77	$19.47	$19.47	130,470
2021-01-19	$20.16	$20.16	$19.01	$19.81	$19.81	207,698
2021-01-15	$18.60	$19.13	$18.40	$18.77	$18.77	152,506
2021-01-14	$18.55	$18.98	$18.04	$18.70	$18.70	117,183
2021-01-13	$18.13	$19.59	$17.82	$18.55	$18.55	200,853
2021-01-12	$16.55	$18.41	$16.55	$18.05	$18.05	164,321
2021-01-11	$16.24	$17.49	$16.14	$16.39	$16.39	52,537
2021-01-08	$16.12	$16.83	$15.64	$16.62	$16.62	56,756
2021-01-07	$16.34	$16.96	$15.65	$15.97	$15.97	63,534
2021-01-06	$16.30	$17.00	$15.89	$16.07	$16.07	108,592
2021-01-05	$15.26	$16.44	$15.26	$16.30	$16.30	119,538
2021-01-04	$16.44	$16.44	$14.92	$15.20	$15.20	290,186
2020-12-31	$16.54	$16.64	$16.16	$16.28	$16.28	79,617
2020-12-30	$16.37	$17.16	$15.49	$16.39	$16.39	84,305
2020-12-29	$16.59	$16.80	$15.98	$16.42	$16.42	79,066
2020-12-28	$17.25	$17.76	$16.45	$16.69	$16.69	59,031
2020-12-24	$16.93	$17.65	$16.89	$17.00	$17.00	60,672
2020-12-23	$17.68	$18.05	$16.68	$16.83	$16.83	100,301
2020-12-22	$17.40	$18.16	$17.35	$17.59	$17.59	83,981
2020-12-21	$17.83	$18.43	$17.12	$17.46	$17.46	313,662
2020-12-18	$17.07	$18.00	$16.82	$16.92	$16.92	144,852
2020-12-17	$14.75	$17.12	$14.75	$16.90	$16.90	234,903
2020-12-16	$15.00	$15.20	$14.57	$15.10	$15.10	702,320
2020-12-15	$15.34	$16.25	$15.34	$15.88	$15.88	76,222
2020-12-14	$16.58	$16.58	$15.47	$15.54	$15.54	72,481
2020-12-11	$16.40	$16.99	$16.02	$16.41	$16.41	40,874
2020-12-10	$16.31	$17.02	$16.30	$16.69	$16.69	89,269
2020-12-09	$16.79	$17.00	$16.27	$16.31	$16.31	62,814
2020-12-08	$16.90	$17.00	$16.30	$16.75	$16.75	54,120
2020-12-07	$16.66	$17.25	$16.64	$16.90	$16.90	47,792
2020-12-04	$17.08	$17.32	$16.75	$16.87	$16.87	30,055
2020-12-03	$17.09	$17.24	$16.70	$16.93	$16.93	38,991
2020-12-02	$16.59	$17.40	$16.30	$17.08	$17.08	46,309
2020-12-01	$15.63	$17.38	$15.52	$16.60	$16.60	55,336
2020-11-30	$15.78	$15.85	$15.06	$15.52	$15.52	49,326
2020-11-27	$15.12	$15.77	$15.01	$15.61	$15.61	23,160
2020-11-25	$15.10	$15.48	$14.44	$15.19	$15.19	51,972
2020-11-24	$15.10	$15.48	$14.80	$15.36	$15.36	49,110
2020-11-23	$15.29	$15.41	$14.31	$14.60	$14.60	150,522
2020-11-20	$15.98	$17.35	$15.95	$16.00	$16.00	136,984
2020-11-19	$17.60	$17.91	$15.87	$16.18	$16.18	200,719
2020-11-18	$17.00	$18.30	$16.55	$17.95	$17.95	163,834
2020-11-17	$15.49	$17.23	$15.35	$16.71	$16.71	155,189
2020-11-16	$14.43	$15.45	$14.35	$15.20	$15.20	111,940
2020-11-13	$13.99	$14.35	$13.74	$14.25	$14.25	61,085
2020-11-12	$13.10	$14.59	$12.56	$14.05	$14.05	154,012
2020-11-11	$12.40	$13.50	$10.96	$13.06	$13.06	189,843
2020-11-10	$14.31	$14.72	$13.14	$13.20	$13.20	33,601
2020-11-09	$14.73	$14.73	$13.77	$14.38	$14.38	176,289
2020-11-06	$11.78	$13.73	$11.42	$13.56	$13.56	149,219
2020-11-05	$11.74	$11.79	$11.27	$11.75	$11.75	68,933
2020-11-04	$11.19	$11.69	$11.17	$11.41	$11.41	28,368
2020-11-03	$10.90	$11.28	$10.77	$11.20	$11.20	35,887
2020-11-02	$10.68	$11.09	$10.68	$10.85	$10.85	30,435
2020-10-30	$10.40	$10.72	$10.08	$10.69	$10.69	56,608
2020-10-29	$10.51	$10.57	$10.16	$10.45	$10.45	62,744
2020-10-28	$10.84	$10.98	$10.36	$10.40	$10.40	97,460
2020-10-27	$10.94	$11.25	$10.80	$10.92	$10.92	27,006
2020-10-26	$11.32	$11.49	$10.64	$10.77	$10.77	20,918
2020-10-23	$11.28	$11.50	$11.04	$11.38	$11.38	16,753
2020-10-22	$10.95	$11.28	$10.81	$11.11	$11.11	17,983
2020-10-21	$10.72	$10.98	$10.72	$10.80	$10.80	36,736
2020-10-20	$10.60	$10.85	$10.59	$10.66	$10.66	54,011
2020-10-19	$10.63	$10.99	$10.60	$10.66	$10.66	16,846
2020-10-16	$10.81	$10.88	$10.50	$10.52	$10.52	66,706
2020-10-15	$10.11	$10.80	$10.11	$10.80	$10.80	120,864
2020-10-14	$10.60	$10.61	$9.82	$10.41	$10.41	135,265
2020-10-13	$10.81	$11.04	$10.62	$10.66	$10.66	74,653
2020-10-12	$10.87	$11.35	$10.61	$10.74	$10.74	104,212
2020-10-09	$11.41	$11.80	$10.60	$10.60	$10.60	37,599
2020-10-08	$11.24	$11.42	$11.24	$11.33	$11.33	14,067
2020-10-07	$11.00	$11.39	$11.00	$11.22	$11.22	22,370
2020-10-06	$11.40	$11.53	$10.97	$11.00	$11.00	31,506
2020-10-05	$11.48	$11.48	$11.23	$11.23	$11.23	16,290
2020-10-02	$11.34	$11.79	$11.26	$11.41	$11.41	16,867
2020-10-01	$11.18	$11.75	$11.00	$11.60	$11.60	40,681
2020-09-30	$10.64	$11.28	$10.64	$11.15	$11.15	50,093
2020-09-29	$10.50	$10.86	$9.93	$10.58	$10.58	66,435
2020-09-28	$10.61	$10.95	$10.50	$10.74	$10.74	33,173
2020-09-25	$10.80	$10.80	$10.41	$10.45	$10.45	72,194
2020-09-24	$10.50	$10.83	$9.67	$10.50	$10.50	43,194
2020-09-23	$10.65	$10.80	$10.43	$10.51	$10.51	57,536
2020-09-22	$10.56	$10.80	$10.45	$10.62	$10.62	66,687
2020-09-21	$10.00	$10.72	$9.73	$10.49	$10.49	105,460
2020-09-18	$10.65	$10.76	$10.09	$10.46	$10.46	107,541
2020-09-17	$10.30	$10.74	$10.05	$10.55	$10.55	109,330
2020-09-16	$10.53	$10.87	$10.40	$10.51	$10.51	141,499
2020-09-15	$10.15	$10.65	$10.15	$10.51	$10.51	33,658
2020-09-14	$9.82	$10.43	$9.76	$10.15	$10.15	56,346
2020-09-11	$9.82	$10.20	$9.55	$9.96	$9.96	43,487
2020-09-10	$9.58	$9.88	$9.56	$9.78	$9.78	27,864
2020-09-09	$9.40	$9.68	$9.40	$9.56	$9.56	45,691
2020-09-08	$9.78	$9.78	$9.27	$9.30	$9.30	69,724
2020-09-04	$11.05	$11.05	$9.56	$9.94	$9.94	84,418
2020-09-03	$11.46	$11.47	$10.80	$11.07	$11.07	97,964
2020-09-02	$11.56	$11.77	$11.28	$11.54	$11.54	84,783
2020-09-01	$11.07	$11.80	$10.99	$11.45	$11.45	72,859
2020-08-31	$11.02	$11.29	$10.78	$10.98	$10.98	60,490
2020-08-28	$11.49	$11.49	$10.92	$11.02	$11.02	56,605
2020-08-27	$10.52	$11.43	$10.46	$11.37	$11.37	141,709
2020-08-26	$9.72	$10.77	$9.65	$10.51	$10.51	84,243
2020-08-25	$9.80	$10.06	$9.52	$9.79	$9.79	89,394
2020-08-24	$10.00	$10.50	$9.76	$9.79	$9.79	108,621
2020-08-21	$11.70	$11.70	$9.80	$9.83	$9.83	260,849
2020-08-20	$11.95	$12.10	$11.40	$11.61	$11.61	167,723
2020-08-19	$10.62	$12.00	$10.20	$11.84	$11.84	1,096,160
2020-08-18	$9.70	$10.95	$9.70	$10.62	$10.62	195,104
2020-08-17	$10.17	$10.44	$9.25	$9.66	$9.66	129,962
2020-08-14	$10.03	$10.50	$9.60	$9.97	$9.97	316,196
2020-08-13	$9.08	$9.31	$8.95	$9.29	$9.29	46,176
2020-08-12	$8.82	$9.13	$8.48	$9.08	$9.08	54,767
2020-08-11	$8.94	$9.25	$8.80	$8.99	$8.99	36,174
2020-08-10	$8.60	$8.99	$8.53	$8.96	$8.96	16,967
2020-08-07	$8.72	$8.73	$8.43	$8.61	$8.61	24,553
2020-08-06	$8.18	$8.74	$7.95	$8.68	$8.68	52,544
2020-08-05	$7.93	$8.14	$7.81	$8.02	$8.02	27,221
2020-08-04	$7.91	$8.12	$7.77	$7.91	$7.91	50,105
2020-08-03	$8.04	$8.14	$7.80	$7.97	$7.97	26,892
2020-07-31	$8.15	$8.21	$7.79	$8.07	$8.07	49,741
2020-07-30	$7.70	$8.43	$7.65	$8.09	$8.09	106,219
2020-07-29	$7.80	$7.98	$7.68	$7.84	$7.84	43,269
2020-07-28	$7.74	$7.92	$7.58	$7.85	$7.85	29,830
2020-07-27	$7.60	$7.82	$7.51	$7.68	$7.68	83,715
2020-07-24	$7.40	$7.73	$7.17	$7.57	$7.57	117,493
2020-07-23	$8.09	$8.14	$7.10	$7.38	$7.38	398,592
2020-07-22	$8.76	$8.86	$7.78	$8.01	$8.01	661,151
2020-07-21	$9.08	$9.27	$8.60	$8.63	$8.63	369,029
2020-07-20	$8.93	$9.07	$8.72	$8.97	$8.97	114,405
2020-07-17	$8.85	$8.96	$8.68	$8.92	$8.92	49,800
2020-07-16	$8.81	$8.99	$8.60	$8.80	$8.80	9,500
2020-07-15	$9.05	$9.34	$8.41	$8.90	$8.90	128,000
2020-07-14	$8.87	$9.05	$8.71	$8.94	$8.94	44,700
2020-07-13	$9.10	$9.44	$8.89	$8.97	$8.97	58,800
2020-07-10	$8.76	$9.13	$8.69	$9.02	$9.02	40,600
2020-07-09	$8.91	$9.07	$8.61	$8.79	$8.79	68,600
2020-07-08	$9.29	$9.42	$8.83	$8.97	$8.97	35,000
2020-07-07	$9.35	$9.60	$9.24	$9.29	$9.29	56,300
2020-07-06	$9.17	$9.48	$9.07	$9.40	$9.40	32,700
2020-07-02	$9.15	$9.15	$8.90	$9.11	$9.11	212,600
2020-07-01	$8.80	$9.19	$8.51	$9.00	$9.00	147,500
2020-06-30	$8.68	$8.90	$8.39	$8.78	$8.78	61,300
2020-06-29	$8.84	$9.10	$8.41	$8.63	$8.63	100,700
2020-06-26	$8.26	$8.89	$7.83	$8.73	$8.73	1,160,459
2020-06-25	$7.71	$8.36	$7.70	$8.23	$8.23	142,206
2020-06-24	$8.00	$8.15	$7.70	$7.80	$7.80	151,977
2020-06-23	$8.12	$8.25	$7.96	$8.12	$8.12	95,267
2020-06-22	$8.27	$8.34	$8.00	$8.06	$8.06	96,464
2020-06-19	$8.59	$8.71	$8.13	$8.33	$8.33	132,110
2020-06-18	$8.57	$8.76	$8.50	$8.56	$8.56	64,104
2020-06-17	$8.93	$9.07	$8.47	$8.65	$8.65	61,624
2020-06-16	$9.39	$9.41	$8.73	$8.85	$8.85	57,941
2020-06-15	$8.44	$9.07	$8.39	$8.97	$8.97	70,809
2020-06-12	$8.76	$8.77	$8.40	$8.67	$8.67	56,113
2020-06-11	$8.93	$9.10	$8.46	$8.49	$8.49	83,646
2020-06-10	$9.20	$9.45	$8.82	$9.13	$9.13	70,487
2020-06-09	$8.75	$9.40	$8.55	$9.08	$9.08	100,353
2020-06-08	$9.48	$9.60	$8.48	$8.71	$8.71	158,527
2020-06-05	$8.97	$9.49	$8.68	$9.43	$9.43	92,592
2020-06-04	$9.01	$9.43	$8.57	$8.66	$8.66	60,833
2020-06-03	$9.13	$9.61	$8.82	$9.12	$9.12	36,327
2020-06-02	$9.51	$9.51	$8.90	$8.95	$8.95	55,908
2020-06-01	$9.95	$9.95	$9.18	$9.50	$9.50	74,267
2020-05-29	$10.18	$10.31	$9.72	$9.90	$9.90	62,632
2020-05-28	$9.99	$10.68	$9.98	$10.22	$10.22	53,066
2020-05-27	$9.99	$10.16	$8.73	$10.07	$10.07	56,299
2020-05-26	$10.23	$10.23	$9.60	$9.75	$9.75	44,614
2020-05-22	$9.60	$9.88	$9.40	$9.83	$9.83	28,177
2020-05-21	$10.12	$10.34	$9.54	$9.57	$9.57	31,852
2020-05-20	$9.85	$10.53	$9.77	$10.18	$10.18	49,078
2020-05-19	$9.33	$9.96	$9.33	$9.68	$9.68	87,695
2020-05-18	$8.29	$9.38	$8.29	$9.33	$9.33	110,922
2020-05-15	$8.50	$9.30	$8.15	$8.29	$8.29	163,477
2020-05-14	$7.85	$8.05	$6.74	$8.00	$8.00	115,164
2020-05-13	$7.97	$7.97	$7.06	$7.85	$7.85	69,149
2020-05-12	$9.15	$9.15	$7.74	$7.90	$7.90	137,996
2020-05-11	$7.49	$8.65	$7.31	$8.60	$8.60	168,133
2020-05-08	$7.39	$7.66	$7.22	$7.30	$7.30	94,235
2020-05-07	$7.11	$7.34	$7.01	$7.20	$7.20	44,934
2020-05-06	$6.70	$7.10	$6.58	$6.96	$6.96	46,148
2020-05-05	$6.82	$6.99	$6.52	$6.67	$6.67	113,508
2020-05-04	$6.73	$6.91	$6.32	$6.84	$6.84	92,324
2020-05-01	$6.85	$7.28	$6.61	$6.85	$6.85	53,783
2020-04-30	$7.31	$7.31	$6.61	$6.89	$6.89	105,515
2020-04-29	$7.36	$7.65	$6.99	$7.43	$7.43	94,318
2020-04-28	$7.18	$7.35	$6.81	$6.96	$6.96	67,946
2020-04-27	$6.60	$7.25	$6.50	$7.15	$7.15	85,525
2020-04-24	$6.71	$6.81	$6.46	$6.54	$6.54	58,857
2020-04-23	$7.16	$7.38	$6.55	$6.71	$6.71	100,950
2020-04-22	$6.49	$7.15	$6.25	$6.92	$6.92	150,040
2020-04-21	$5.91	$6.14	$5.76	$5.95	$5.95	80,240
2020-04-20	$6.53	$6.79	$5.92	$6.05	$6.05	38,205
2020-04-17	$7.11	$7.11	$6.49	$6.56	$6.56	86,634
2020-04-16	$6.90	$7.19	$6.30	$6.79	$6.79	141,426
2020-04-15	$6.39	$6.94	$6.25	$6.83	$6.83	91,830
2020-04-14	$5.82	$6.30	$5.57	$6.18	$6.18	168,746
2020-04-13	$5.81	$5.91	$5.51	$5.65	$5.65	47,950
2020-04-09	$5.59	$6.14	$5.52	$5.85	$5.85	98,197
2020-04-08	$5.86	$6.03	$5.47	$5.53	$5.53	112,928
2020-04-07	$5.95	$6.39	$5.51	$5.86	$5.86	94,010
2020-04-06	$5.11	$5.79	$5.07	$5.75	$5.75	71,339
2020-04-03	$5.42	$5.42	$4.50	$4.77	$4.77	123,344
2020-04-02	$5.51	$6.07	$5.02	$5.40	$5.40	71,165
2020-04-01	$5.91	$6.21	$5.53	$5.67	$5.67	55,775
2020-03-31	$6.25	$6.54	$5.84	$6.06	$6.06	97,013
2020-03-30	$5.77	$6.29	$5.57	$6.24	$6.24	61,484
2020-03-27	$6.51	$6.80	$5.28	$5.71	$5.71	82,726
2020-03-26	$6.22	$6.70	$5.81	$6.52	$6.52	200,125
2020-03-25	$6.07	$6.76	$5.74	$6.10	$6.10	254,647
2020-03-24	$6.24	$6.65	$5.88	$6.27	$6.27	123,497
2020-03-23	$5.95	$6.58	$5.72	$5.90	$5.90	86,951
2020-03-20	$6.82	$7.37	$5.83	$6.25	$6.25	148,427
2020-03-19	$6.00	$7.81	$5.85	$6.95	$6.95	162,676
2020-03-18	$7.43	$7.45	$6.16	$6.22	$6.22	50,533
2020-03-17	$7.89	$8.72	$7.69	$7.90	$7.90	71,635
2020-03-16	$7.50	$8.06	$7.01	$7.66	$7.66	55,875
2020-03-13	$8.31	$8.88	$7.50	$8.00	$8.00	164,324
2020-03-12	$8.74	$8.90	$7.83	$7.91	$7.91	99,240
2020-03-11	$10.06	$10.06	$9.43	$9.64	$9.64	19,169
2020-03-10	$10.52	$10.89	$10.00	$10.31	$10.31	52,365
2020-03-09	$10.75	$11.00	$10.15	$10.33	$10.33	57,630
2020-03-06	$11.35	$11.50	$10.79	$11.34	$11.34	72,589
2020-03-05	$11.68	$12.08	$11.45	$11.69	$11.69	41,584
2020-03-04	$11.87	$12.23	$11.75	$11.95	$11.95	28,801
2020-03-03	$11.51	$12.16	$11.40	$11.65	$11.65	28,839
2020-03-02	$11.54	$11.75	$11.21	$11.40	$11.40	80,011
2020-02-28	$11.38	$12.31	$11.04	$11.40	$11.40	58,759
2020-02-27	$12.15	$12.59	$11.53	$11.75	$11.75	76,504
2020-02-26	$12.09	$12.69	$11.33	$12.40	$12.40	58,990
2020-02-25	$13.92	$13.92	$12.16	$12.25	$12.25	42,614
2020-02-24	$13.47	$13.86	$13.09	$13.80	$13.80	44,173
2020-02-21	$13.60	$13.74	$13.14	$13.66	$13.66	24,087
2020-02-20	$13.63	$13.95	$13.10	$13.50	$13.50	28,490
2020-02-19	$13.19	$13.50	$12.96	$13.43	$13.43	30,131
2020-02-18	$12.90	$13.33	$12.78	$13.15	$13.15	25,373
2020-02-14	$12.82	$13.10	$12.70	$12.98	$12.98	38,346
2020-02-13	$12.63	$13.10	$12.31	$12.81	$12.81	35,768
2020-02-12	$12.29	$12.75	$12.11	$12.69	$12.69	52,923
2020-02-11	$12.60	$12.67	$12.00	$12.30	$12.30	52,329
2020-02-10	$12.93	$13.01	$12.47	$12.64	$12.64	62,115
2020-02-07	$13.19	$13.47	$12.27	$12.93	$12.93	122,289
2020-02-06	$12.49	$13.66	$12.46	$12.90	$12.90	114,703
2020-02-05	$12.38	$12.75	$11.81	$12.53	$12.53	99,497
2020-02-04	$13.00	$13.25	$12.46	$12.73	$12.73	75,739
2020-02-03	$12.13	$13.00	$12.13	$12.77	$12.77	69,421
2020-01-31	$12.50	$12.59	$12.04	$12.36	$12.36	31,444
2020-01-30	$12.30	$12.59	$12.09	$12.52	$12.52	29,118
2020-01-29	$12.65	$12.65	$12.35	$12.39	$12.39	43,623
2020-01-28	$11.56	$12.50	$11.56	$12.31	$12.31	52,540
2020-01-27	$12.07	$12.57	$11.89	$12.12	$12.12	24,349
2020-01-24	$12.31	$12.75	$11.83	$12.27	$12.27	49,596
2020-01-23	$11.99	$12.29	$10.82	$12.16	$12.16	32,770
2020-01-22	$11.75	$11.99	$11.48	$11.94	$11.94	43,247
2020-01-21	$11.90	$11.98	$11.51	$11.67	$11.67	40,533
2020-01-17	$11.56	$11.97	$11.43	$11.78	$11.78	67,331
2020-01-16	$11.02	$11.60	$11.02	$11.41	$11.41	71,608
2020-01-15	$11.26	$11.61	$10.75	$10.96	$10.96	49,118
2020-01-14	$10.28	$11.43	$10.12	$11.23	$11.23	69,142
2020-01-13	$10.48	$10.84	$10.13	$10.28	$10.28	51,406
2020-01-10	$10.75	$11.09	$10.29	$10.44	$10.44	52,068
2020-01-09	$11.37	$11.65	$10.51	$10.73	$10.73	61,074
2020-01-08	$11.48	$11.74	$11.14	$11.29	$11.29	36,566
2020-01-07	$10.80	$11.47	$10.39	$11.44	$11.44	53,267
2020-01-06	$10.60	$11.10	$10.27	$10.82	$10.82	42,741
2020-01-03	$10.90	$11.05	$10.37	$10.61	$10.61	34,107
2020-01-02	$11.56	$11.87	$10.94	$11.09	$11.09	58,672
2019-12-31	$11.38	$11.85	$11.35	$11.47	$11.47	33,232
2019-12-30	$11.42	$11.68	$11.10	$11.39	$11.39	47,978
2019-12-27	$11.80	$11.83	$10.92	$11.40	$11.40	34,351
2019-12-26	$12.00	$12.60	$11.73	$11.77	$11.77	72,738
2019-12-24	$12.04	$12.22	$11.80	$11.99	$11.99	25,701
2019-12-23	$11.47	$12.09	$11.19	$12.01	$12.01	105,544
2019-12-20	$10.58	$12.40	$10.51	$11.40	$11.40	169,805
2019-12-19	$9.91	$10.50	$9.90	$10.49	$10.49	47,452
2019-12-18	$10.15	$10.15	$9.97	$10.02	$10.02	27,907
2019-12-17	$10.16	$10.29	$10.00	$10.09	$10.09	57,142
2019-12-16	$9.96	$10.40	$9.96	$10.16	$10.16	39,669
2019-12-13	$10.11	$10.35	$9.88	$10.15	$10.15	46,728
2019-12-12	$10.15	$10.32	$10.02	$10.14	$10.14	40,015
2019-12-11	$10.30	$10.94	$10.03	$10.15	$10.15	62,521
2019-12-10	$10.63	$10.73	$10.02	$10.18	$10.18	70,450
2019-12-09	$10.68	$10.88	$10.40	$10.54	$10.54	56,338
2019-12-06	$10.83	$11.05	$10.52	$10.71	$10.71	46,742
2019-12-05	$10.66	$11.19	$10.57	$10.71	$10.71	42,498
2019-12-04	$11.12	$11.82	$10.90	$10.95	$10.95	65,569
2019-12-03	$11.63	$11.75	$11.10	$11.19	$11.19	63,938
2019-12-02	$12.60	$12.95	$11.70	$11.82	$11.82	46,592
2019-11-29	$12.28	$13.16	$12.15	$12.58	$12.58	78,972
2019-11-27	$12.22	$12.91	$11.87	$12.28	$12.28	48,293
2019-11-26	$11.92	$13.00	$11.79	$12.23	$12.23	64,409
2019-11-25	$11.58	$12.16	$11.49	$11.90	$11.90	50,899
2019-11-22	$10.50	$11.69	$10.50	$11.65	$11.65	45,493
2019-11-21	$10.45	$10.48	$10.02	$10.43	$10.43	28,482
2019-11-20	$10.62	$11.00	$10.29	$10.49	$10.49	65,930
2019-11-19	$10.73	$10.93	$10.43	$10.65	$10.65	58,765
2019-11-18	$10.50	$10.86	$10.50	$10.63	$10.63	57,040
2019-11-15	$10.37	$10.56	$10.00	$10.49	$10.49	40,723
2019-11-14	$9.88	$10.38	$9.52	$10.29	$10.29	55,947
2019-11-13	$9.97	$10.01	$9.53	$9.91	$9.91	60,364
2019-11-12	$9.15	$10.28	$9.15	$10.01	$10.01	49,932
2019-11-11	$8.80	$9.48	$8.76	$9.14	$9.14	22,130
2019-11-08	$8.91	$9.50	$8.35	$8.63	$8.63	107,718
2019-11-07	$9.02	$10.05	$9.02	$9.49	$9.49	80,506
2019-11-06	$9.89	$9.91	$8.82	$8.94	$8.94	112,532
2019-11-05	$9.97	$10.04	$9.75	$9.90	$9.90	22,889
2019-11-04	$10.47	$10.47	$9.88	$9.95	$9.95	52,456
2019-11-01	$10.29	$10.47	$10.19	$10.30	$10.30	54,755
2019-10-31	$10.26	$10.29	$9.88	$10.19	$10.19	57,448
2019-10-30	$10.08	$10.43	$10.01	$10.26	$10.26	26,636
2019-10-29	$9.90	$10.48	$9.89	$10.09	$10.09	38,316
2019-10-28	$9.20	$10.04	$9.20	$9.91	$9.91	58,004
2019-10-25	$8.48	$9.25	$8.40	$9.13	$9.13	71,383
2019-10-24	$8.23	$8.63	$8.10	$8.44	$8.44	60,813
2019-10-23	$8.40	$8.62	$8.30	$8.34	$8.34	30,682
2019-10-22	$8.94	$8.96	$8.26	$8.40	$8.40	37,043
2019-10-21	$8.80	$9.01	$8.62	$8.91	$8.91	65,340
2019-10-18	$8.81	$8.81	$8.33	$8.65	$8.65	52,840
2019-10-17	$8.61	$9.01	$8.61	$8.87	$8.87	22,403
2019-10-16	$8.73	$9.01	$8.70	$8.75	$8.75	48,233
2019-10-15	$9.08	$9.25	$8.84	$8.95	$8.95	47,335
2019-10-14	$9.06	$9.19	$8.75	$9.02	$9.02	56,932
2019-10-11	$9.30	$9.45	$9.15	$9.19	$9.19	55,981
2019-10-10	$9.18	$9.76	$9.18	$9.24	$9.24	40,609
2019-10-09	$9.70	$9.90	$9.24	$9.34	$9.34	39,668
2019-10-08	$9.19	$9.47	$9.06	$9.24	$9.24	61,369
2019-10-07	$9.41	$9.75	$9.21	$9.37	$9.37	60,571
2019-10-04	$9.90	$10.03	$9.64	$9.76	$9.76	48,640
2019-10-03	$9.46	$10.02	$9.38	$9.73	$9.73	77,662
2019-10-02	$9.74	$9.74	$9.08	$9.56	$9.56	105,346
2019-10-01	$9.75	$10.08	$9.53	$9.74	$9.74	103,494
2019-09-30	$10.20	$10.41	$9.63	$9.70	$9.70	59,978
2019-09-27	$10.30	$10.45	$10.01	$10.13	$10.13	82,951
2019-09-26	$10.33	$10.40	$9.98	$10.16	$10.16	42,393
2019-09-25	$10.01	$10.43	$9.83	$10.33	$10.33	58,304
2019-09-24	$10.96	$10.96	$9.95	$9.99	$9.99	54,359
2019-09-23	$10.32	$11.06	$10.08	$10.83	$10.83	69,113
2019-09-20	$10.95	$11.09	$10.03	$10.47	$10.47	180,451
2019-09-19	$11.06	$11.27	$10.82	$10.90	$10.90	32,202
2019-09-18	$11.15	$11.24	$10.73	$10.91	$10.91	61,838
2019-09-17	$11.43	$11.66	$10.81	$11.15	$11.15	38,228
2019-09-16	$11.79	$11.96	$11.33	$11.43	$11.43	45,114
2019-09-13	$12.03	$12.03	$11.67	$11.87	$11.87	53,735
2019-09-12	$11.85	$12.05	$11.73	$11.94	$11.94	35,888
2019-09-11	$11.92	$12.24	$11.71	$11.85	$11.85	82,403
2019-09-10	$11.95	$12.09	$11.57	$11.89	$11.89	93,441
2019-09-09	$12.20	$12.41	$11.87	$11.98	$11.98	53,703
2019-09-06	$12.61	$12.62	$11.91	$12.33	$12.33	48,848
2019-09-05	$12.04	$12.68	$11.73	$12.52	$12.52	76,635
2019-09-04	$12.23	$12.29	$11.78	$11.86	$11.86	61,939
2019-09-03	$11.60	$12.17	$11.60	$12.09	$12.09	99,967
2019-08-30	$11.37	$11.80	$11.14	$11.60	$11.60	61,612
2019-08-29	$11.26	$11.99	$11.21	$11.61	$11.61	24,899
2019-08-28	$11.11	$11.28	$10.99	$11.11	$11.11	42,164
2019-08-27	$11.42	$11.71	$11.04	$11.13	$11.13	39,990
2019-08-26	$12.00	$12.19	$11.50	$11.72	$11.72	63,414
2019-08-23	$11.45	$11.94	$11.45	$11.90	$11.90	115,529
2019-08-22	$11.62	$11.98	$11.29	$11.59	$11.59	51,565
2019-08-21	$11.49	$12.21	$11.35	$11.60	$11.60	128,389
2019-08-20	$10.71	$11.60	$10.65	$11.28	$11.28	78,987
2019-08-19	$10.62	$10.82	$10.35	$10.77	$10.77	64,978
2019-08-16	$9.65	$10.48	$9.56	$10.42	$10.42	89,786
2019-08-15	$9.77	$9.86	$9.24	$9.50	$9.50	63,510
2019-08-14	$10.26	$10.28	$9.63	$9.73	$9.73	104,285
2019-08-13	$10.43	$11.10	$10.30	$10.50	$10.50	111,485
2019-08-12	$10.46	$10.61	$10.18	$10.50	$10.50	84,545
2019-08-09	$10.95	$11.04	$10.31	$10.60	$10.60	104,256
2019-08-08	$10.66	$11.25	$10.50	$10.97	$10.97	177,452
2019-08-07	$9.25	$10.53	$9.18	$9.92	$9.92	163,562
2019-08-06	$8.89	$9.40	$8.63	$9.09	$9.09	120,041
2019-08-05	$9.04	$9.04	$8.48	$8.74	$8.74	117,746
2019-08-02	$9.16	$9.27	$8.89	$9.22	$9.22	71,884
2019-08-01	$9.45	$9.60	$9.11	$9.18	$9.18	132,818
2019-07-31	$9.70	$9.99	$9.51	$9.52	$9.52	66,011
2019-07-30	$9.77	$9.98	$9.57	$9.67	$9.67	63,933
2019-07-29	$9.93	$10.15	$9.43	$9.92	$9.92	80,379
2019-07-26	$9.89	$10.25	$9.40	$9.96	$9.96	89,451
2019-07-25	$10.23	$10.24	$9.84	$9.92	$9.92	104,046
2019-07-24	$10.32	$10.46	$10.00	$10.26	$10.26	64,933
2019-07-23	$10.21	$10.43	$9.91	$10.37	$10.37	94,781
2019-07-22	$10.36	$10.49	$9.65	$10.15	$10.15	94,894
2019-07-19	$10.55	$10.70	$10.21	$10.25	$10.25	129,370
2019-07-18	$10.16	$10.74	$10.14	$10.62	$10.62	141,152
2019-07-17	$11.68	$11.68	$9.44	$10.24	$10.24	668,369
2019-07-16	$11.81	$12.13	$11.67	$11.91	$11.91	139,667
2019-07-15	$11.92	$12.00	$11.65	$11.80	$11.80	131,298
2019-07-12	$12.10	$12.20	$11.79	$12.00	$12.00	95,979
2019-07-11	$12.30	$12.53	$11.87	$12.05	$12.05	101,032
2019-07-10	$12.40	$12.55	$12.19	$12.31	$12.31	139,201
2019-07-09	$12.75	$12.78	$12.20	$12.30	$12.30	217,908
2019-07-08	$13.40	$13.52	$12.72	$12.76	$12.76	90,998
2019-07-05	$13.24	$13.81	$13.05	$13.53	$13.53	211,769
2019-07-03	$13.21	$13.40	$12.95	$13.38	$13.38	108,268
2019-07-02	$13.93	$13.93	$12.81	$13.10	$13.10	165,028
2019-07-01	$12.94	$14.27	$12.94	$13.93	$13.93	249,839
2019-06-28	$13.03	$13.15	$12.77	$12.99	$12.99	1,189,742
2019-06-27	$12.24	$13.04	$12.21	$12.95	$12.95	147,878
2019-06-26	$12.90	$13.02	$12.14	$12.20	$12.20	207,933
2019-06-25	$13.08	$13.12	$12.68	$12.85	$12.85	288,107
2019-06-24	$13.49	$13.60	$12.57	$12.88	$12.88	189,720
2019-06-21	$13.23	$13.23	$12.42	$12.88	$12.88	207,606
2019-06-20	$13.21	$13.50	$12.71	$13.23	$13.23	188,029
2019-06-19	$12.80	$13.10	$12.75	$13.05	$13.05	128,672
2019-06-18	$12.95	$13.31	$12.67	$12.71	$12.71	113,456
2019-06-17	$12.87	$13.60	$12.48	$12.67	$12.67	249,165
2019-06-14	$12.68	$13.23	$12.65	$12.87	$12.87	277,738
2019-06-13	$13.50	$13.60	$12.70	$12.70	$12.70	1,103,498
2019-06-12	$13.91	$15.61	$13.82	$15.17	$15.17	123,243
2019-06-11	$14.53	$14.63	$13.68	$14.04	$14.04	80,541
2019-06-10	$14.63	$14.87	$13.97	$14.50	$14.50	77,121
2019-06-07	$14.68	$14.94	$14.28	$14.57	$14.57	64,181
2019-06-06	$14.73	$14.96	$14.47	$14.57	$14.57	68,745
2019-06-05	$13.51	$14.91	$13.51	$14.75	$14.75	79,408
2019-06-04	$14.14	$14.41	$13.59	$13.64	$13.64	83,966
2019-06-03	$14.47	$14.79	$13.70	$13.92	$13.92	93,172
2019-05-31	$14.60	$14.68	$14.11	$14.58	$14.58	61,577
2019-05-30	$15.00	$15.07	$14.02	$14.64	$14.64	85,124
2019-05-29	$15.52	$15.52	$14.58	$14.81	$14.81	141,127
2019-05-28	$16.00	$16.63	$15.26	$15.61	$15.61	51,526
2019-05-24	$16.82	$17.04	$16.02	$16.30	$16.30	46,702
2019-05-23	$17.57	$17.57	$16.50	$16.65	$16.65	55,474
2019-05-22	$18.75	$19.02	$17.50	$17.55	$17.55	97,533
2019-05-21	$19.09	$19.45	$18.56	$18.82	$18.82	76,029
2019-05-20	$18.19	$19.27	$17.62	$18.94	$18.94	142,361
2019-05-17	$17.86	$18.60	$17.86	$18.43	$18.43	88,338
2019-05-16	$17.91	$18.20	$17.81	$18.03	$18.03	48,263
2019-05-15	$17.90	$18.25	$17.53	$17.92	$17.92	43,547
2019-05-14	$17.20	$18.73	$16.60	$18.06	$18.06	78,476
2019-05-13	$17.65	$18.27	$17.00	$17.42	$17.42	96,256
2019-05-10	$18.80	$19.10	$16.75	$18.35	$18.35	191,238
2019-05-09	$19.30	$20.04	$19.25	$19.90	$19.90	77,613
2019-05-08	$19.07	$19.50	$18.59	$19.46	$19.46	33,533
2019-05-07	$19.38	$19.50	$19.03	$19.22	$19.22	24,525
2019-05-06	$19.61	$19.95	$19.31	$19.62	$19.62	50,199
2019-05-03	$20.14	$20.46	$20.10	$20.16	$20.16	43,760
2019-05-02	$20.35	$20.38	$20.08	$20.16	$20.16	24,430
2019-05-01	$21.10	$21.10	$20.27	$20.35	$20.35	42,427
2019-04-30	$20.47	$21.08	$20.24	$20.80	$20.80	93,995
2019-04-29	$20.00	$20.65	$19.74	$20.54	$20.54	49,343
2019-04-26	$19.55	$20.45	$18.49	$19.91	$19.91	67,090
2019-04-25	$19.16	$19.75	$18.48	$19.40	$19.40	29,948
2019-04-24	$19.13	$19.30	$18.08	$19.17	$19.17	63,087
2019-04-23	$19.72	$19.87	$19.09	$19.17	$19.17	64,508
2019-04-22	$19.61	$19.90	$19.10	$19.69	$19.69	52,153
2019-04-18	$19.99	$19.99	$19.18	$19.49	$19.49	51,141
2019-04-17	$18.85	$19.75	$18.50	$19.56	$19.56	73,382
2019-04-16	$18.55	$18.87	$18.12	$18.87	$18.87	43,909
2019-04-15	$18.56	$18.56	$18.01	$18.10	$18.10	30,779
2019-04-12	$18.00	$18.84	$17.57	$18.55	$18.55	50,129
2019-04-11	$18.06	$18.50	$17.30	$17.96	$17.96	24,350
2019-04-10	$18.30	$18.59	$17.73	$17.88	$17.88	38,662
2019-04-09	$17.76	$18.36	$17.68	$18.01	$18.01	61,730
2019-04-08	$17.35	$18.01	$17.28	$17.89	$17.89	46,926
2019-04-05	$16.80	$17.34	$16.70	$17.28	$17.28	34,126
2019-04-04	$17.39	$17.39	$16.55	$16.80	$16.80	56,559
2019-04-03	$17.06	$17.38	$16.60	$17.29	$17.29	42,052
2019-04-02	$16.66	$17.16	$16.29	$17.07	$17.07	69,326
2019-04-01	$15.97	$16.70	$15.97	$16.51	$16.51	79,770
2019-03-29	$15.48	$16.02	$15.29	$16.02	$16.02	58,465
2019-03-28	$15.32	$15.50	$15.17	$15.50	$15.50	23,090
2019-03-27	$15.13	$15.30	$14.65	$15.21	$15.21	13,146
2019-03-26	$15.37	$15.70	$14.87	$15.17	$15.17	44,108
2019-03-25	$15.58	$15.95	$14.84	$15.16	$15.16	41,000
2019-03-22	$15.11	$15.96	$14.51	$15.75	$15.75	54,190
2019-03-21	$15.21	$15.57	$15.00	$15.11	$15.11	16,744
2019-03-20	$15.16	$15.42	$15.00	$15.20	$15.20	9,228
2019-03-19	$15.24	$16.00	$14.90	$15.40	$15.40	43,091
2019-03-18	$14.68	$15.32	$14.10	$15.20	$15.20	20,080
2019-03-15	$15.00	$15.47	$14.71	$15.03	$15.03	47,454
2019-03-14	$15.00	$15.03	$14.88	$14.99	$14.99	16,105
2019-03-13	$15.00	$15.59	$14.80	$15.07	$15.07	66,884
2019-03-12	$14.68	$15.05	$14.39	$14.94	$14.94	57,233
2019-03-11	$14.97	$14.97	$13.70	$14.70	$14.70	38,110
2019-03-08	$14.04	$14.99	$13.81	$14.96	$14.96	47,158
2019-03-07	$13.00	$14.21	$13.00	$14.03	$14.03	152,129
2019-03-06	$14.36	$14.48	$13.83	$14.01	$14.01	57,474
2019-03-05	$14.55	$14.85	$14.05	$14.25	$14.25	67,454
2019-03-04	$15.15	$15.15	$14.25	$14.72	$14.72	46,736
2019-03-01	$15.05	$15.37	$14.75	$15.17	$15.17	26,695
2019-02-28	$16.11	$16.11	$13.80	$15.05	$15.05	104,095
2019-02-27	$16.13	$16.25	$15.60	$15.95	$15.95	35,340
2019-02-26	$15.12	$16.52	$15.05	$16.06	$16.06	78,801
2019-02-25	$14.44	$15.09	$14.12	$15.04	$15.04	48,068
2019-02-22	$13.80	$14.64	$13.80	$14.20	$14.20	29,235
2019-02-21	$13.83	$13.98	$13.72	$13.88	$13.88	11,441
2019-02-20	$13.73	$13.92	$13.72	$13.82	$13.82	19,639
2019-02-19	$13.87	$13.97	$13.70	$13.81	$13.81	11,125
2019-02-15	$13.90	$14.22	$13.85	$13.90	$13.90	20,557
2019-02-14	$14.50	$14.70	$13.01	$13.85	$13.85	149,571
2019-02-13	$14.51	$14.68	$14.00	$14.51	$14.51	22,279
2019-02-12	$14.61	$14.61	$14.26	$14.58	$14.58	16,250
2019-02-11	$13.68	$14.10	$13.68	$14.02	$14.02	16,160
2019-02-08	$13.50	$14.16	$13.50	$13.67	$13.67	28,884
2019-02-07	$15.05	$15.05	$12.84	$13.51	$13.51	167,624
2019-02-06	$14.91	$15.45	$14.71	$15.05	$15.05	89,609
2019-02-05	$14.28	$15.98	$14.16	$15.25	$15.25	308,605
2019-02-04	$13.80	$14.34	$13.67	$14.28	$14.28	44,874
2019-02-01	$14.26	$14.28	$13.84	$13.86	$13.86	39,263
2019-01-31	$14.07	$14.39	$13.86	$14.26	$14.26	24,895
2019-01-30	$13.48	$14.06	$13.32	$13.94	$13.94	28,820
2019-01-29	$13.43	$13.63	$13.33	$13.52	$13.52	8,558
2019-01-28	$13.71	$13.75	$13.46	$13.53	$13.53	9,683
2019-01-25	$13.50	$14.06	$13.49	$13.91	$13.91	19,660
2019-01-24	$13.11	$13.60	$13.11	$13.47	$13.47	16,115
2019-01-23	$13.87	$14.07	$13.11	$13.19	$13.19	13,216
2019-01-22	$14.21	$14.48	$13.71	$13.71	$13.71	24,379
2019-01-18	$13.69	$14.49	$13.69	$14.34	$14.34	13,209
2019-01-17	$13.82	$13.93	$13.52	$13.60	$13.60	22,688
2019-01-16	$14.40	$14.46	$13.90	$14.03	$14.03	27,092
2019-01-15	$13.69	$14.49	$13.36	$14.48	$14.48	91,397
2019-01-14	$13.38	$13.67	$13.07	$13.41	$13.41	32,919
2019-01-11	$14.03	$14.35	$13.37	$13.70	$13.70	19,410
2019-01-10	$14.00	$14.13	$13.78	$14.00	$14.00	19,021
2019-01-09	$13.74	$14.41	$13.30	$13.95	$13.95	34,449
2019-01-08	$14.00	$14.11	$12.78	$13.90	$13.90	48,529
2019-01-07	$14.31	$14.80	$13.70	$14.00	$14.00	57,304
2019-01-04	$12.93	$14.22	$12.93	$14.10	$14.10	60,412
2019-01-03	$12.83	$13.15	$12.74	$12.81	$12.81	13,276
2019-01-02	$12.51	$13.10	$12.51	$13.10	$13.10	5,659
2018-12-31	$13.24	$13.24	$12.58	$12.63	$12.63	5,187
2018-12-28	$12.96	$13.17	$12.95	$12.95	$12.95	6,148
2018-12-27	$13.10	$13.24	$12.11	$12.85	$12.85	21,726
2018-12-26	$11.94	$13.30	$11.75	$13.30	$13.30	30,317
2018-12-24	$11.83	$11.99	$11.75	$11.88	$11.88	9,824
2018-12-21	$12.19	$12.19	$11.55	$11.79	$11.79	21,186
2018-12-20	$12.45	$12.60	$11.55	$12.07	$12.07	29,824
2018-12-19	$12.61	$13.37	$12.30	$12.49	$12.49	17,589
2018-12-18	$12.27	$12.91	$12.20	$12.46	$12.46	23,178
2018-12-17	$12.81	$12.89	$12.05	$12.40	$12.40	26,781
2018-12-14	$12.63	$12.90	$12.55	$12.79	$12.79	11,938
2018-12-13	$13.21	$13.21	$12.73	$13.05	$13.05	10,739
2018-12-12	$12.49	$13.19	$12.45	$13.07	$13.07	6,406
2018-12-11	$12.35	$12.73	$12.35	$12.41	$12.41	18,667
2018-12-10	$12.47	$12.73	$12.35	$12.40	$12.40	11,316
2018-12-07	$12.78	$13.00	$12.42	$12.55	$12.55	15,777
2018-12-06	$12.78	$13.28	$12.32	$12.84	$12.84	18,232
2018-12-04	$13.21	$13.47	$12.84	$12.84	$12.84	51,373
2018-12-03	$12.77	$13.32	$12.61	$13.28	$13.28	118,603
2018-11-30	$12.48	$12.89	$12.48	$12.56	$12.56	11,405
2018-11-29	$12.21	$12.95	$12.21	$12.50	$12.50	28,351
2018-11-28	$12.22	$12.50	$12.00	$12.30	$12.30	39,517
2018-11-27	$12.50	$12.50	$12.00	$12.23	$12.23	23,228
2018-11-26	$12.55	$12.69	$12.05	$12.58	$12.58	25,600
2018-11-23	$12.31	$12.60	$12.31	$12.48	$12.48	7,670
2018-11-21	$12.94	$12.94	$12.15	$12.30	$12.30	16,301
2018-11-20	$13.11	$13.26	$12.38	$12.75	$12.75	22,627
2018-11-19	$13.85	$14.04	$12.96	$13.29	$13.29	57,995
2018-11-16	$13.95	$14.25	$13.70	$13.76	$13.76	33,990
2018-11-15	$13.26	$14.24	$12.85	$13.90	$13.90	51,266
2018-11-14	$13.34	$13.39	$13.01	$13.25	$13.25	6,896
2018-11-13	$13.07	$13.50	$12.88	$13.27	$13.27	27,381
2018-11-12	$13.23	$13.39	$12.85	$13.04	$13.04	34,614
2018-11-09	$13.73	$13.73	$13.14	$13.24	$13.24	16,852
2018-11-08	$13.49	$13.91	$13.12	$13.23	$13.23	44,029
2018-11-07	$12.69	$12.84	$12.35	$12.83	$12.83	75,799
2018-11-06	$12.36	$12.54	$12.18	$12.30	$12.30	19,000
2018-11-05	$12.17	$12.64	$12.17	$12.39	$12.39	61,233
2018-11-02	$12.40	$12.40	$12.12	$12.18	$12.18	12,984
2018-11-01	$11.87	$12.39	$11.57	$12.34	$12.34	13,357
2018-10-31	$11.37	$12.00	$11.17	$11.99	$11.99	34,211
2018-10-30	$11.04	$11.50	$11.03	$11.13	$11.13	12,640
2018-10-29	$11.07	$11.13	$10.65	$11.04	$11.04	60,687
2018-10-26	$11.00	$11.18	$10.84	$11.00	$11.00	15,708
2018-10-25	$11.50	$11.50	$10.69	$11.06	$11.06	80,513
2018-10-24	$11.16	$11.50	$11.09	$11.42	$11.42	22,262
2018-10-23	$11.00	$11.49	$10.98	$11.39	$11.39	27,409
2018-10-22	$11.04	$11.31	$11.01	$11.02	$11.02	9,483
2018-10-19	$12.05	$12.06	$10.93	$11.00	$11.00	34,395
2018-10-18	$12.12	$12.12	$11.76	$12.03	$12.03	22,529
2018-10-17	$11.33	$12.44	$11.33	$12.11	$12.11	40,063
2018-10-16	$11.05	$11.50	$11.05	$11.37	$11.37	20,384
2018-10-15	$11.62	$12.03	$11.08	$11.34	$11.34	11,760
2018-10-12	$11.83	$12.04	$11.60	$11.68	$11.68	36,714
2018-10-11	$11.62	$12.20	$11.02	$11.60	$11.60	77,925
2018-10-10	$12.10	$12.14	$11.66	$12.05	$12.05	88,787
2018-10-09	$12.24	$13.54	$12.00	$12.10	$12.10	32,156
2018-10-08	$12.36	$12.93	$12.27	$12.30	$12.30	12,374
2018-10-05	$13.16	$13.54	$12.04	$12.47	$12.47	59,038
2018-10-04	$13.47	$13.70	$13.25	$13.31	$13.31	15,246
2018-10-03	$13.71	$13.88	$13.10	$13.70	$13.70	11,085
2018-10-02	$13.86	$14.06	$13.34	$13.65	$13.65	35,964
2018-10-01	$14.02	$14.02	$13.51	$13.84	$13.84	36,714
2018-09-28	$14.24	$14.34	$13.81	$14.02	$14.02	19,637
2018-09-27	$13.60	$14.24	$13.22	$14.24	$14.24	66,653
2018-09-26	$13.71	$13.75	$13.32	$13.54	$13.54	56,176
2018-09-25	$13.50	$13.74	$13.31	$13.60	$13.60	51,389
2018-09-24	$13.09	$13.46	$12.51	$13.46	$13.46	89,222
2018-09-21	$13.36	$13.48	$13.04	$13.11	$13.11	174,292
2018-09-20	$13.14	$13.41	$12.84	$13.29	$13.29	58,525
2018-09-19	$13.12	$13.36	$12.84	$13.19	$13.19	36,081
2018-09-18	$12.10	$13.11	$12.10	$13.10	$13.10	65,505
2018-09-17	$12.76	$12.76	$11.82	$12.00	$12.00	51,450
2018-09-14	$13.30	$13.30	$12.50	$12.67	$12.67	50,521
2018-09-13	$13.34	$13.53	$13.12	$13.24	$13.24	19,977
2018-09-12	$13.51	$13.62	$13.05	$13.37	$13.37	48,955
2018-09-11	$13.49	$13.56	$13.02	$13.51	$13.51	142,570
2018-09-10	$13.11	$14.13	$12.97	$13.40	$13.40	114,658
2018-09-07	$13.45	$13.45	$12.58	$13.16	$13.16	102,356
2018-09-06	$13.75	$13.75	$13.07	$13.45	$13.45	98,594
2018-09-05	$14.52	$14.52	$13.10	$13.73	$13.73	150,122
2018-09-04	$14.17	$14.87	$13.94	$14.49	$14.49	104,158
2018-08-31	$13.71	$14.19	$13.71	$14.19	$14.19	26,077
2018-08-30	$14.08	$14.42	$13.70	$14.02	$14.02	97,312
2018-08-29	$14.17	$14.24	$13.62	$14.14	$14.14	83,151
2018-08-28	$13.78	$14.14	$13.57	$14.10	$14.10	20,892
2018-08-27	$14.30	$14.41	$13.78	$13.79	$13.79	136,658
2018-08-24	$13.75	$14.33	$13.72	$14.32	$14.32	20,341
2018-08-23	$13.29	$13.70	$13.29	$13.70	$13.70	43,034
2018-08-22	$13.42	$13.57	$13.07	$13.21	$13.21	36,622
2018-08-21	$13.54	$13.66	$13.20	$13.42	$13.42	23,663
2018-08-20	$12.85	$13.50	$12.41	$13.46	$13.46	63,021
2018-08-17	$12.82	$12.84	$12.45	$12.73	$12.73	52,295
2018-08-16	$12.55	$12.90	$12.55	$12.79	$12.79	92,777
2018-08-15	$12.60	$12.65	$12.10	$12.47	$12.47	105,453
2018-08-14	$12.13	$12.80	$12.10	$12.61	$12.61	148,324
2018-08-13	$12.12	$12.25	$11.88	$12.05	$12.05	116,343
2018-08-10	$12.23	$12.38	$11.49	$12.14	$12.14	164,792
2018-08-09	$11.69	$13.40	$11.32	$12.33	$12.33	82,493
2018-08-08	$11.08	$11.73	$11.00	$11.62	$11.62	101,053
2018-08-07	$11.59	$11.91	$10.21	$10.95	$10.95	172,078
2018-08-06	$10.33	$11.96	$10.33	$11.49	$11.49	147,683
2018-08-03	$10.25	$10.85	$10.10	$10.34	$10.34	139,332
2018-08-02	$10.45	$10.65	$10.01	$10.01	$10.01	125,695
2018-08-01	$10.24	$10.49	$10.02	$10.45	$10.45	75,163
2018-07-31	$10.13	$10.68	$10.12	$10.45	$10.45	20,469
2018-07-30	$10.74	$10.74	$10.03	$10.23	$10.23	31,521
2018-07-27	$10.91	$11.04	$10.50	$10.74	$10.74	21,927
2018-07-26	$10.85	$11.04	$10.76	$10.95	$10.95	43,170
2018-07-25	$11.01	$11.02	$10.85	$10.88	$10.88	29,914
2018-07-24	$10.94	$11.15	$10.87	$10.96	$10.96	22,790
2018-07-23	$11.10	$11.17	$10.55	$10.94	$10.94	38,529
2018-07-20	$11.48	$11.52	$11.06	$11.09	$11.09	22,542
2018-07-19	$11.21	$11.70	$11.00	$11.36	$11.36	54,614
2018-07-18	$11.63	$11.63	$11.12	$11.12	$11.12	32,212
2018-07-17	$11.71	$11.75	$11.02	$11.60	$11.60	84,931
2018-07-16	$11.84	$12.50	$11.11	$11.59	$11.59	359,039
2018-07-13	$11.23	$11.83	$11.19	$11.78	$11.78	115,258
2018-07-12	$10.77	$11.34	$10.72	$11.05	$11.05	120,483
2018-07-11	$9.76	$11.00	$9.75	$10.67	$10.67	139,388
2018-07-10	$9.63	$10.35	$9.52	$9.71	$9.71	115,611
2018-07-09	$8.80	$9.90	$8.80	$9.56	$9.56	111,432
2018-07-06	$8.81	$8.95	$8.78	$8.84	$8.84	40,404
2018-07-05	$8.89	$8.90	$8.80	$8.80	$8.80	159,844
2018-07-03	$8.79	$8.84	$8.63	$8.83	$8.83	215,788
2018-07-02	$8.92	$8.93	$8.76	$8.76	$8.76	28,764
2018-06-29	$8.76	$9.00	$8.65	$8.74	$8.74	359,912
2018-06-28	$8.87	$9.00	$8.66	$8.70	$8.70	186,747
2018-06-27	$8.87	$8.94	$8.79	$8.90	$8.90	18,646
2018-06-26	$8.91	$9.00	$8.41	$8.87	$8.87	21,256
2018-06-25	$8.99	$8.99	$8.48	$8.77	$8.77	55,424
2018-06-22	$9.29	$9.50	$8.39	$8.99	$8.99	189,000
2018-06-21	$8.45	$9.46	$8.34	$9.20	$9.20	93,841
2018-06-20	$8.15	$8.58	$8.10	$8.46	$8.46	141,798
2018-06-19	$8.12	$8.33	$8.10	$8.10	$8.10	122,916
2018-06-18	$8.10	$8.45	$8.09	$8.12	$8.12	113,803
2018-06-15	$7.99	$8.05	$7.75	$8.05	$8.05	22,765
2018-06-14	$7.85	$8.05	$7.69	$8.00	$8.00	8,622
2018-06-13	$7.88	$7.88	$7.84	$7.85	$7.85	11,913
2018-06-12	$7.90	$7.90	$7.90	$7.90	$7.90	1,720
2018-06-11	$8.01	$8.01	$7.85	$7.95	$7.95	11,992
2018-06-08	$8.00	$8.05	$8.00	$8.01	$8.01	4,276
2018-06-07	$8.02	$8.07	$8.01	$8.01	$8.01	5,728
2018-06-06	$8.04	$8.08	$8.00	$8.01	$8.01	5,594
2018-06-05	$8.07	$8.10	$7.94	$8.10	$8.10	4,429
2018-06-04	$8.10	$8.10	$8.02	$8.10	$8.10	6,309
2018-06-01	$8.03	$8.10	$7.96	$8.10	$8.10	10,433
2018-05-31	$8.05	$8.05	$8.05	$8.05	$8.05	483
2018-05-30	$8.02	$8.10	$7.95	$8.05	$8.05	5,210
2018-05-29	$8.18	$8.18	$7.94	$7.95	$7.95	6,587
2018-05-25	$8.00	$8.05	$7.77	$8.04	$8.04	17,219
2018-05-24	$8.13	$8.15	$8.01	$8.14	$8.14	6,254
2018-05-23	$8.02	$8.18	$7.92	$8.18	$8.18	11,276
2018-05-22	$8.17	$8.35	$7.89	$8.01	$8.01	98,615
2018-05-21	$8.15	$8.20	$8.07	$8.13	$8.13	8,657
2018-05-18	$8.09	$8.15	$8.09	$8.13	$8.13	30,835
2018-05-17	$8.09	$8.15	$8.02	$8.02	$8.02	6,812
2018-05-16	$8.15	$8.15	$7.93	$8.10	$8.10	18,467
2018-05-15	$8.20	$8.25	$8.14	$8.16	$8.16	16,445
2018-05-14	$8.22	$8.25	$8.00	$8.18	$8.18	50,036
2018-05-11	$7.85	$8.71	$7.23	$8.22	$8.22	136,323
2018-05-10	$7.23	$8.00	$7.15	$7.97	$7.97	60,816
2018-05-09	$6.60	$7.60	$6.60	$7.23	$7.23	55,450
2018-05-08	$6.82	$6.99	$6.75	$6.75	$6.75	10,973
2018-05-07	$7.00	$7.00	$6.60	$6.83	$6.83	5,875
2018-05-04	$6.89	$6.98	$6.82	$6.98	$6.98	7,143
2018-05-03	$6.74	$6.75	$6.64	$6.66	$6.66	12,627
2018-05-02	$6.59	$6.75	$6.54	$6.74	$6.74	18,627
2018-05-01	$6.46	$6.59	$6.38	$6.59	$6.59	8,432
2018-04-30	$6.42	$6.55	$6.40	$6.47	$6.47	2,474
2018-04-27	$6.26	$6.48	$6.25	$6.38	$6.38	11,025
2018-04-26	$6.14	$6.33	$6.02	$6.30	$6.30	12,723
2018-04-25	$6.13	$6.23	$6.13	$6.17	$6.17	3,920
2018-04-24	$6.24	$6.25	$5.98	$6.07	$6.07	18,714
2018-04-23	$6.20	$6.43	$6.20	$6.22	$6.22	21,952
2018-04-20	$6.33	$6.59	$6.18	$6.25	$6.25	101,979
2018-04-19	$6.66	$6.70	$6.35	$6.36	$6.36	11,384
2018-04-18	$6.43	$6.78	$6.43	$6.78	$6.78	7,535
2018-04-17	$6.63	$7.00	$6.37	$6.37	$6.37	17,625
2018-04-16	$6.73	$6.87	$6.35	$6.35	$6.35	34,416
2018-04-13	$6.74	$6.95	$6.65	$6.73	$6.73	23,351
2018-04-12	$6.31	$6.63	$6.30	$6.62	$6.62	29,649
2018-04-11	$6.15	$6.34	$6.15	$6.30	$6.30	13,280
2018-04-10	$6.18	$6.29	$6.15	$6.17	$6.17	6,196
2018-04-09	$6.34	$6.34	$6.02	$6.18	$6.18	36,043
2018-04-06	$6.22	$6.51	$6.16	$6.45	$6.45	25,729
2018-04-05	$6.60	$6.60	$6.04	$6.29	$6.29	45,136
2018-04-04	$6.75	$6.81	$6.48	$6.60	$6.60	49,597
2018-04-03	$6.40	$6.90	$6.39	$6.81	$6.81	26,800
2018-04-02	$6.30	$7.64	$6.05	$6.49	$6.49	26,702
2018-03-29	$5.44	$6.95	$5.44	$6.37	$6.37	150,133
2018-03-28	$5.25	$5.52	$5.17	$5.52	$5.52	64,476
2018-03-27	$5.37	$5.52	$5.24	$5.24	$5.24	48,371
2018-03-26	$5.34	$5.53	$5.32	$5.35	$5.35	29,666
2018-03-23	$5.31	$5.43	$5.29	$5.34	$5.34	7,123
2018-03-22	$5.29	$5.34	$5.27	$5.31	$5.31	14,526
2018-03-21	$5.30	$5.37	$5.27	$5.30	$5.30	19,602
2018-03-20	$5.37	$5.37	$5.21	$5.29	$5.29	11,121
2018-03-19	$5.13	$5.40	$5.13	$5.39	$5.39	4,348
2018-03-16	$5.45	$5.45	$5.14	$5.14	$5.14	19,514
2018-03-15	$5.16	$5.63	$5.02	$5.39	$5.39	18,254
2018-03-14	$5.04	$5.19	$4.94	$5.18	$5.18	25,787
2018-03-13	$5.00	$5.28	$4.74	$5.10	$5.10	33,876
2018-03-12	$4.97	$5.09	$4.85	$4.93	$4.93	9,353
2018-03-09	$5.06	$5.07	$4.77	$4.87	$4.87	8,359
2018-03-08	$4.98	$5.18	$4.98	$5.05	$5.05	4,830
2018-03-07	$5.21	$5.21	$4.37	$4.96	$4.96	338,972
2018-03-06	$5.31	$5.31	$5.05	$5.13	$5.13	16,428
2018-03-05	$5.13	$5.35	$5.08	$5.17	$5.17	37,305
2018-03-02	$4.95	$5.11	$4.92	$5.02	$5.02	14,207
2018-03-01	$4.90	$4.90	$4.90	$4.90	$4.90	3,143
2018-02-28	$4.94	$4.96	$4.94	$4.96	$4.96	9,583
2018-02-27	$5.00	$5.00	$4.89	$4.90	$4.90	2,094
2018-02-26	$5.19	$5.20	$5.01	$5.01	$5.01	12,589
2018-02-23	$5.11	$5.22	$4.97	$5.14	$5.14	20,948
2018-02-22	$5.08	$5.12	$4.92	$5.08	$5.08	16,335
2018-02-21	$5.09	$5.14	$4.98	$5.00	$5.00	5,098
2018-02-20	$4.95	$5.15	$4.92	$5.09	$5.09	8,907
2018-02-16	$5.01	$5.01	$4.97	$4.97	$4.97	3,129
2018-02-15	$5.01	$5.10	$5.00	$5.00	$5.00	4,302
2018-02-14	$4.99	$5.15	$4.90	$4.97	$4.97	15,308
2018-02-13	$4.80	$5.00	$4.80	$5.00	$5.00	37,776
2018-02-12	$4.68	$4.85	$4.68	$4.84	$4.84	72,774
2018-02-09	$4.64	$4.80	$4.55	$4.70	$4.70	42,970
2018-02-08	$4.72	$4.74	$4.65	$4.65	$4.65	21,658
2018-02-07	$4.69	$4.75	$4.54	$4.70	$4.70	22,824
2018-02-06	$4.63	$5.00	$4.61	$4.71	$4.71	51,712
2018-02-05	$4.72	$4.72	$4.60	$4.63	$4.63	40,019
2018-02-02	$4.65	$4.85	$4.65	$4.80	$4.80	22,481
2018-02-01	$4.75	$4.81	$4.69	$4.78	$4.78	53,459
2018-01-31	$4.75	$4.77	$4.58	$4.70	$4.70	64,394
2018-01-30	$4.73	$4.73	$4.50	$4.65	$4.65	45,613
2018-01-29	$4.81	$4.82	$4.58	$4.82	$4.82	11,912
2018-01-26	$4.88	$4.88	$4.66	$4.78	$4.78	28,917
2018-01-25	$4.93	$4.93	$4.87	$4.88	$4.88	1,502
2018-01-24	$4.76	$4.95	$4.76	$4.88	$4.88	55,858
2018-01-23	$4.84	$4.85	$4.76	$4.84	$4.84	24,482
2018-01-22	$4.75	$4.89	$4.71	$4.84	$4.84	37,799
2018-01-19	$4.80	$4.90	$4.74	$4.90	$4.90	42,378
2018-01-18	$4.69	$4.80	$4.44	$4.79	$4.79	13,722
2018-01-17	$4.11	$4.96	$4.11	$4.89	$4.89	15,788
2018-01-16	$4.95	$5.00	$4.75	$4.94	$4.94	33,132
2018-01-12	$4.85	$4.95	$4.70	$4.94	$4.94	45,890
2018-01-11	$4.39	$5.00	$4.35	$4.83	$4.83	53,675
2018-01-10	$4.23	$4.50	$4.23	$4.36	$4.36	16,312
2018-01-09	$4.13	$4.25	$4.10	$4.25	$4.25	4,616
2018-01-08	$4.24	$4.40	$4.16	$4.24	$4.24	32,148
2018-01-05	$4.25	$4.39	$4.24	$4.28	$4.28	3,901
2018-01-04	$4.29	$4.29	$4.24	$4.29	$4.29	2,205
2018-01-03	$4.25	$4.40	$4.18	$4.38	$4.38	44,260
2018-01-02	$4.40	$4.40	$4.21	$4.25	$4.25	18,456
2017-12-29	$4.35	$4.45	$4.34	$4.40	$4.40	7,585
2017-12-28	$4.29	$4.29	$4.29	$4.29	$4.29	697
2017-12-27	$4.25	$4.32	$4.09	$4.30	$4.30	84,493
2017-12-26	$4.30	$4.35	$4.20	$4.30	$4.30	7,833
2017-12-22	$4.01	$4.29	$4.01	$4.29	$4.29	49,218
2017-12-21	$4.10	$4.11	$4.00	$4.00	$4.00	5,538
2017-12-20	$4.10	$4.18	$4.10	$4.12	$4.12	4,125
2017-12-19	$4.02	$4.25	$4.00	$4.06	$4.06	36,629
2017-12-18	$4.12	$4.17	$4.00	$4.00	$4.00	31,011
2017-12-15	$4.02	$4.13	$4.00	$4.11	$4.11	84,242
2017-12-14	$4.10	$4.15	$4.02	$4.02	$4.02	10,478
2017-12-13	$3.95	$4.15	$3.95	$4.02	$4.02	88,179
2017-12-12	$4.04	$4.07	$3.94	$3.96	$3.96	10,920
2017-12-11	$4.15	$4.15	$4.05	$4.09	$4.09	15,711
2017-12-08	$4.01	$4.26	$4.01	$4.17	$4.17	45,510
2017-12-07	$4.19	$4.22	$4.15	$4.20	$4.20	27,640
2017-12-06	$4.15	$4.20	$4.09	$4.15	$4.15	45,234
2017-12-05	$4.12	$4.22	$4.12	$4.21	$4.21	17,147
2017-12-04	$4.12	$4.18	$4.07	$4.15	$4.15	13,452
2017-12-01	$4.40	$4.44	$4.07	$4.14	$4.14	38,484
2017-11-30	$4.17	$4.46	$4.13	$4.36	$4.36	28,085
2017-11-29	$4.30	$4.49	$4.14	$4.36	$4.36	15,708
2017-11-28	$4.21	$4.33	$4.20	$4.30	$4.30	41,916
2017-11-27	$4.35	$4.35	$4.15	$4.25	$4.25	27,635
2017-11-24	$4.18	$4.38	$4.18	$4.38	$4.38	6,482
2017-11-22	$4.20	$4.35	$4.17	$4.20	$4.20	38,541
2017-11-21	$3.95	$4.25	$3.90	$4.19	$4.19	2,134,644
2017-11-20	$3.97	$4.10	$3.67	$3.97	$3.97	75,777
2017-11-17	$4.24	$4.24	$3.99	$4.00	$4.00	33,700
2017-11-16	$4.10	$4.17	$3.96	$4.09	$4.09	47,660
2017-11-15	$3.95	$4.20	$3.94	$3.97	$3.97	35,277
2017-11-14	$4.27	$4.27	$3.90	$4.00	$4.00	8,086
2017-11-13	$4.42	$4.42	$4.26	$4.33	$4.33	686
2017-11-10	$4.55	$4.57	$4.46	$4.46	$4.46	15,232
2017-11-09	$4.30	$4.60	$3.93	$4.60	$4.60	118,103
2017-11-08	$4.61	$4.63	$4.21	$4.34	$4.34	60,800
2017-11-07	$4.62	$4.86	$4.60	$4.60	$4.60	66,085
2017-11-06	$4.53	$4.66	$4.48	$4.56	$4.56	39,722
2017-11-03	$4.48	$4.64	$4.43	$4.64	$4.64	52,970
2017-11-02	$4.54	$4.54	$4.50	$4.50	$4.50	35,927
2017-11-01	$4.48	$4.50	$4.37	$4.50	$4.50	189,955
2017-10-31	$4.48	$4.54	$4.48	$4.50	$4.50	46,324
2017-10-30	$4.48	$4.60	$4.48	$4.50	$4.50	55,256
2017-10-27	$4.48	$4.63	$4.44	$4.50	$4.50	297,511
2017-10-26	$4.45	$4.53	$4.45	$4.50	$4.50	121,830
2017-10-25	$4.51	$4.51	$4.48	$4.48	$4.48	21,554
2017-10-24	$4.48	$4.60	$4.47	$4.56	$4.56	87,202
2017-10-23	$4.51	$4.55	$4.48	$4.50	$4.50	89,730
2017-10-20	$4.43	$4.55	$4.43	$4.50	$4.50	18,025
2017-10-19	$4.25	$4.47	$4.25	$4.39	$4.39	8,597
2017-10-18	$4.29	$4.31	$4.23	$4.29	$4.29	12,411
2017-10-17	$4.27	$4.27	$4.23	$4.26	$4.26	7,722
2017-10-16	$4.22	$4.29	$4.17	$4.25	$4.25	31,902
2017-10-13	$4.23	$4.36	$4.10	$4.25	$4.25	33,591
2017-10-12	$4.16	$4.32	$4.12	$4.25	$4.25	31,515
2017-10-11	$4.14	$4.25	$4.14	$4.24	$4.24	7,398
2017-10-10	$4.18	$4.43	$4.09	$4.25	$4.25	22,935
2017-10-09	$4.20	$4.42	$4.02	$4.39	$4.39	43,994
2017-10-06	$3.62	$4.25	$3.62	$4.20	$4.20	64,567
2017-10-05	$3.42	$4.09	$3.42	$3.81	$3.81	163,744
2017-10-04	$3.36	$3.49	$3.36	$3.49	$3.49	3,495
2017-10-03	$3.38	$3.40	$3.34	$3.34	$3.34	2,966
2017-10-02	$3.27	$3.38	$3.27	$3.33	$3.33	11,840
2017-09-29	$3.41	$3.45	$3.25	$3.25	$3.25	33,935
2017-09-28	$3.45	$3.47	$3.41	$3.44	$3.44	13,744
2017-09-27	$3.39	$3.48	$3.39	$3.43	$3.43	23,911
2017-09-26	$3.42	$3.43	$3.34	$3.41	$3.41	11,461
2017-09-25	$3.40	$3.47	$3.36	$3.39	$3.39	13,615
2017-09-22	$3.48	$3.50	$3.42	$3.50	$3.50	2,498
2017-09-21	$3.49	$3.49	$3.42	$3.42	$3.42	300
2017-09-20	$3.43	$3.52	$3.41	$3.48	$3.48	11,735
2017-09-19	$3.53	$3.53	$3.45	$3.45	$3.45	3,835
2017-09-18	$3.63	$3.63	$3.50	$3.55	$3.55	1,587
2017-09-15	$3.50	$3.63	$3.50	$3.51	$3.51	4,615
2017-09-14	$3.75	$3.75	$3.47	$3.65	$3.65	3,366
2017-09-13	$3.53	$3.75	$3.53	$3.71	$3.71	8,680
2017-09-12	$3.56	$3.56	$3.50	$3.50	$3.50	813
2017-09-11	$3.49	$3.56	$3.49	$3.56	$3.56	10,630
2017-09-08	$3.46	$3.47	$3.32	$3.45	$3.45	14,734
2017-09-07	$3.40	$3.51	$3.15	$3.35	$3.35	18,392
2017-09-06	$3.75	$3.75	$3.45	$3.54	$3.54	8,840
2017-09-05	$3.71	$3.75	$3.68	$3.75	$3.75	10,364
2017-09-01	$3.66	$3.75	$3.66	$3.71	$3.71	3,786
2017-08-31	$3.81	$3.82	$3.65	$3.65	$3.65	3,456
2017-08-30	$3.67	$3.78	$3.67	$3.69	$3.69	1,565
2017-08-29	$3.72	$3.80	$3.62	$3.70	$3.70	24,600
2017-08-28	$3.76	$3.80	$3.61	$3.61	$3.61	14,533
2017-08-25	$3.74	$3.75	$3.60	$3.70	$3.70	15,543
2017-08-24	$3.69	$3.70	$3.69	$3.70	$3.70	2,393
2017-08-23	$3.65	$3.69	$3.47	$3.69	$3.69	5,830
2017-08-22	$3.61	$3.61	$3.61	$3.61	$3.61	214
2017-08-21	$3.60	$3.71	$3.60	$3.61	$3.61	6,016
2017-08-18	$3.66	$3.66	$3.44	$3.65	$3.65	2,457
2017-08-17	$3.75	$3.75	$3.66	$3.66	$3.66	20,165
2017-08-16	$3.46	$3.75	$3.46	$3.71	$3.71	9,428
2017-08-15	$3.60	$3.61	$3.48	$3.52	$3.52	7,368
2017-08-14	$3.47	$3.55	$3.16	$3.49	$3.49	38,032
2017-08-11	$3.42	$3.45	$3.42	$3.44	$3.44	647
2017-08-10	$3.07	$3.50	$3.07	$3.41	$3.41	29,772
2017-08-09	$3.41	$3.60	$3.31	$3.35	$3.35	21,389
2017-08-08	$3.54	$3.64	$3.45	$3.45	$3.45	3,664
2017-08-07	$3.72	$3.89	$3.34	$3.56	$3.56	30,789
2017-08-04	$3.82	$3.82	$3.64	$3.64	$3.64	3,563
2017-08-03	$3.87	$3.90	$3.74	$3.82	$3.82	22,478
2017-08-02	$4.01	$4.01	$3.90	$3.91	$3.91	2,793
2017-08-01	$4.05	$4.05	$3.96	$3.99	$3.99	7,547
2017-07-31	$4.25	$4.28	$4.02	$4.20	$4.20	6,247
2017-07-28	$4.23	$4.50	$4.12	$4.28	$4.28	16,492
2017-07-27	$4.23	$4.23	$4.23	$4.23	$4.23	110
2017-07-26	$4.26	$4.30	$4.20	$4.20	$4.20	18,530
2017-07-25	$4.30	$4.30	$4.17	$4.17	$4.17	1,018
2017-07-24	$4.23	$4.29	$4.22	$4.28	$4.28	3,255
2017-07-21	$4.28	$4.34	$4.12	$4.12	$4.12	68,646
2017-07-20	$4.12	$4.24	$4.02	$4.23	$4.23	25,170
2017-07-19	$4.25	$4.25	$3.93	$4.17	$4.17	28,146
2017-07-18	$4.30	$4.35	$4.11	$4.22	$4.22	19,252
2017-07-17	$4.40	$4.49	$4.26	$4.40	$4.40	18,076
2017-07-14	$4.36	$4.40	$4.28	$4.38	$4.38	25,290
2017-07-13	$4.38	$4.56	$4.35	$4.53	$4.53	5,170
2017-07-12	$4.53	$4.58	$4.53	$4.58	$4.58	510
2017-07-11	$4.45	$4.58	$4.45	$4.45	$4.45	1,977
2017-07-10	$4.60	$4.60	$4.32	$4.47	$4.47	19,543
2017-07-07	$4.69	$4.70	$4.69	$4.70	$4.70	3,621
2017-07-06	$4.65	$4.75	$4.59	$4.74	$4.74	5,671
2017-07-05	$4.71	$4.75	$4.70	$4.75	$4.75	2,063
2017-07-03	$4.69	$4.75	$4.47	$4.75	$4.75	22,247
2017-06-30	$4.61	$4.61	$4.53	$4.53	$4.53	1,071
2017-06-29	$4.48	$4.75	$4.47	$4.47	$4.47	31,588
2017-06-28	$4.62	$4.67	$4.40	$4.47	$4.47	7,150
2017-06-27	$4.62	$4.71	$4.38	$4.45	$4.45	9,416
2017-06-26	$4.65	$4.80	$4.51	$4.70	$4.70	10,704
2017-06-23	$4.63	$4.68	$4.44	$4.60	$4.60	98,154
2017-06-22	$4.50	$4.60	$4.50	$4.55	$4.55	4,029
2017-06-21	$4.40	$4.50	$4.35	$4.36	$4.36	56,852
2017-06-20	$4.25	$4.42	$4.25	$4.35	$4.35	29,258
2017-06-19	$4.47	$4.50	$4.32	$4.39	$4.39	28,127
2017-06-16	$4.60	$4.60	$4.38	$4.49	$4.49	29,874
2017-06-15	$4.47	$4.55	$4.45	$4.53	$4.53	13,124
2017-06-14	$4.43	$4.45	$4.43	$4.45	$4.45	1,157
2017-06-13	$4.31	$4.47	$4.10	$4.45	$4.45	65,586
2017-06-12	$4.44	$4.44	$4.35	$4.35	$4.35	10,872
2017-06-09	$4.45	$4.68	$4.41	$4.46	$4.46	36,590
2017-06-08	$4.47	$4.59	$4.47	$4.57	$4.57	7,211
2017-06-07	$4.30	$4.64	$4.28	$4.59	$4.59	37,582
2017-06-06	$4.26	$4.64	$4.26	$4.58	$4.58	12,018
2017-06-05	$4.46	$4.55	$4.34	$4.46	$4.46	6,211
2017-06-02	$4.20	$4.56	$4.20	$4.50	$4.50	1,327
2017-06-01	$4.65	$4.65	$4.22	$4.22	$4.22	793
2017-05-31	$4.50	$4.51	$4.19	$4.35	$4.35	2,238
2017-05-30	$4.60	$4.65	$4.19	$4.51	$4.51	55,800
2017-05-26	$4.21	$4.24	$4.10	$4.24	$4.24	1,778
2017-05-25	$4.25	$4.25	$4.25	$4.25	$4.25	147
2017-05-24	$4.75	$4.83	$4.32	$4.62	$4.62	5,418
2017-05-23	$4.43	$4.99	$3.82	$4.89	$4.89	81,231
2017-05-22	$3.97	$4.50	$3.67	$4.50	$4.50	12,516
2017-05-19	$3.78	$3.91	$3.63	$3.91	$3.91	8,338
2017-05-18	$3.62	$3.81	$3.62	$3.81	$3.81	1,567
2017-05-17	$3.83	$3.87	$3.57	$3.87	$3.87	4,551
2017-05-16	$3.80	$3.84	$3.75	$3.84	$3.84	7,737
2017-05-15	$3.86	$3.87	$3.84	$3.84	$3.84	13,359
2017-05-12	$3.94	$3.94	$3.52	$3.88	$3.88	127,213
2017-05-11	$3.88	$4.07	$3.83	$3.84	$3.84	9,542
2017-05-10	$3.89	$3.93	$3.84	$3.84	$3.84	5,754
2017-05-09	$3.85	$4.01	$3.65	$3.90	$3.90	20,816
2017-05-08	$4.25	$4.25	$3.63	$3.82	$3.82	27,397
2017-05-05	$4.31	$4.33	$4.25	$4.25	$4.25	17,455
2017-05-04	$4.42	$4.42	$4.32	$4.36	$4.36	6,107
2017-05-03	$4.36	$4.36	$4.36	$4.36	$4.36	13
2017-05-02	$4.33	$4.45	$4.33	$4.36	$4.36	741
2017-05-01	$4.39	$4.40	$4.32	$4.32	$4.32	6,893
2017-04-28	$4.39	$4.40	$4.39	$4.40	$4.40	883
2017-04-27	$4.44	$4.45	$4.32	$4.33	$4.33	2,428
2017-04-26	$4.49	$4.50	$4.34	$4.44	$4.44	17,418
2017-04-25	$4.45	$4.68	$4.45	$4.47	$4.47	35,620
2017-04-24	$4.44	$4.49	$4.40	$4.45	$4.45	5,263
2017-04-21	$4.42	$4.42	$4.30	$4.40	$4.40	23,841
2017-04-20	$4.43	$4.46	$4.42	$4.44	$4.44	3,268
2017-04-19	$4.40	$4.43	$4.40	$4.42	$4.42	18,863
2017-04-18	$4.34	$4.36	$4.34	$4.36	$4.36	1,122
2017-04-17	$4.40	$4.48	$4.31	$4.34	$4.34	19,674
2017-04-13	$4.45	$4.50	$4.26	$4.40	$4.40	23,191
2017-04-12	$4.45	$4.68	$4.41	$4.41	$4.41	16,022
2017-04-11	$4.45	$4.66	$4.27	$4.41	$4.41	34,874
2017-04-10	$4.44	$4.56	$4.27	$4.39	$4.39	37,776
2017-04-07	$4.45	$4.45	$4.45	$4.45	$4.45	130
2017-04-06	$4.45	$4.45	$4.45	$4.45	$4.45	822
2017-04-05	$4.39	$4.65	$4.35	$4.41	$4.41	26,950
2017-04-04	$4.48	$4.75	$4.28	$4.34	$4.34	41,261
2017-04-03	$4.64	$4.64	$4.44	$4.44	$4.44	12,995
2017-03-31	$4.68	$4.68	$4.55	$4.61	$4.61	3,116
2017-03-30	$4.53	$4.63	$4.53	$4.55	$4.55	2,964
2017-03-29	$4.51	$4.61	$4.50	$4.51	$4.51	16,546
2017-03-28	$4.42	$4.53	$4.42	$4.45	$4.45	2,528
2017-03-27	$4.47	$4.48	$4.37	$4.45	$4.45	15,964
2017-03-24	$4.45	$4.50	$4.40	$4.45	$4.45	3,270
2017-03-23	$4.49	$4.72	$4.26	$4.54	$4.54	19,976
2017-03-22	$4.53	$4.63	$4.36	$4.46	$4.46	20,619
2017-03-21	$4.52	$4.56	$4.37	$4.49	$4.49	15,732
2017-03-20	$4.65	$4.65	$4.07	$4.47	$4.47	8,179
2017-03-17	$4.95	$4.95	$4.45	$4.74	$4.74	77,828
2017-03-16	$5.40	$5.40	$4.87	$4.90	$4.90	91,525
2017-03-15	$5.30	$5.50	$5.29	$5.41	$5.41	7,421
2017-03-14	$5.26	$5.50	$5.26	$5.29	$5.29	14,621
2017-03-13	$5.50	$5.50	$5.23	$5.31	$5.31	8,310
2017-03-10	$5.02	$5.50	$4.99	$5.25	$5.25	52,389
2017-03-09	$5.16	$5.16	$5.10	$5.12	$5.12	3,757
2017-03-08	$5.18	$5.33	$5.02	$5.23	$5.23	26,942
2017-03-07	$5.39	$5.43	$5.13	$5.19	$5.19	42,620
2017-03-06	$5.17	$5.43	$5.09	$5.20	$5.20	36,734
2017-03-03	$5.24	$5.35	$5.10	$5.35	$5.35	22,850
2017-03-02	$5.21	$5.21	$5.10	$5.14	$5.14	5,703
2017-03-01	$5.26	$5.32	$5.11	$5.27	$5.27	14,724
2017-02-28	$5.26	$5.46	$5.09	$5.17	$5.17	60,213
2017-02-27	$5.29	$5.35	$5.14	$5.33	$5.33	7,275
2017-02-24	$5.03	$5.44	$5.03	$5.44	$5.44	20,907
2017-02-23	$5.10	$5.12	$5.10	$5.10	$5.10	758
2017-02-22	$4.97	$5.24	$4.97	$5.24	$5.24	8,072
2017-02-21	$5.00	$5.12	$4.97	$5.12	$5.12	5,835
2017-02-17	$4.97	$5.17	$4.97	$5.08	$5.08	7,502
2017-02-16	$5.00	$5.00	$5.00	$5.00	$5.00	828
2017-02-15	$5.24	$5.28	$5.23	$5.23	$5.23	3,630
2017-02-14	$5.22	$5.35	$5.18	$5.25	$5.25	44,593
2017-02-13	$4.96	$5.37	$4.96	$5.07	$5.07	41,061
2017-02-10	$4.96	$5.06	$4.87	$5.05	$5.05	10,719
2017-02-09	$4.91	$5.02	$4.79	$4.93	$4.93	31,686
2017-02-08	$4.79	$4.90	$4.79	$4.90	$4.90	4,036
2017-02-07	$4.91	$4.97	$4.42	$4.81	$4.81	17,693
2017-02-06	$5.07	$5.07	$4.91	$4.92	$4.92	137,553
2017-02-03	$5.14	$5.14	$5.01	$5.07	$5.07	6,587
2017-02-02	$5.08	$5.15	$5.08	$5.13	$5.13	6,313
2017-02-01	$5.15	$5.15	$5.02	$5.03	$5.03	2,077
2017-01-31	$5.15	$5.21	$5.05	$5.18	$5.18	6,509
2017-01-30	$5.19	$5.19	$5.11	$5.11	$5.11	9,698
2017-01-27	$5.12	$5.20	$5.01	$5.12	$5.12	133,795
2017-01-26	$5.38	$5.38	$4.98	$5.10	$5.10	95,211
2017-01-25	$5.23	$5.34	$5.23	$5.29	$5.29	8,523
2017-01-24	$5.25	$5.40	$5.00	$5.26	$5.26	162,135
2017-01-23	$5.25	$5.43	$5.25	$5.27	$5.27	16,364
2017-01-20	$5.51	$5.51	$5.20	$5.30	$5.30	17,833
2017-01-19	$5.49	$5.49	$5.49	$5.49	$5.49	105
2017-01-18	$5.55	$5.61	$5.42	$5.49	$5.49	10,721
2017-01-17	$5.45	$5.75	$5.20	$5.34	$5.34	19,770
2017-01-13	$5.50	$5.50	$5.50	$5.50	$5.50	1,108
2017-01-12	$5.71	$5.73	$5.53	$5.57	$5.57	4,857
2017-01-11	$5.50	$5.80	$5.50	$5.64	$5.64	27,768
2017-01-10	$5.37	$5.52	$5.34	$5.46	$5.46	34,636
2017-01-09	$5.35	$5.50	$5.35	$5.42	$5.42	27,663
2017-01-06	$5.45	$5.46	$5.26	$5.39	$5.39	7,677
2017-01-05	$5.44	$5.50	$5.40	$5.44	$5.44	3,274
2017-01-04	$5.30	$5.50	$5.30	$5.40	$5.40	26,848
2017-01-03	$5.22	$5.30	$5.21	$5.30	$5.30	1,380
2016-12-30	$5.31	$5.31	$5.21	$5.27	$5.27	3,360
2016-12-29	$5.27	$5.30	$5.25	$5.29	$5.29	5,161
2016-12-28	$5.26	$5.28	$5.26	$5.26	$5.26	42,311
2016-12-27	$5.26	$5.31	$5.23	$5.23	$5.23	29,478
2016-12-23	$5.26	$5.31	$5.25	$5.30	$5.30	7,383
2016-12-22	$5.28	$5.29	$5.25	$5.29	$5.29	1,425
2016-12-21	$5.32	$5.32	$5.26	$5.26	$5.26	1,511
2016-12-20	$5.31	$5.31	$5.25	$5.26	$5.26	10,836
2016-12-19	$5.27	$5.31	$5.25	$5.26	$5.26	6,478
2016-12-16	$5.30	$5.43	$5.25	$5.43	$5.43	171,218
2016-12-15	$5.35	$5.46	$5.30	$5.31	$5.31	14,496
2016-12-14	$5.30	$5.33	$5.30	$5.30	$5.30	3,189
2016-12-13	$5.26	$5.31	$5.26	$5.30	$5.30	65,621
2016-12-12	$5.28	$5.29	$5.24	$5.28	$5.28	9,357
2016-12-09	$5.30	$5.30	$5.25	$5.26	$5.26	21,493
2016-12-08	$5.34	$5.34	$5.25	$5.28	$5.28	5,685
2016-12-07	$5.29	$5.29	$5.21	$5.23	$5.23	4,401
2016-12-06	$5.28	$5.38	$5.21	$5.21	$5.21	3,444
2016-12-05	$5.22	$5.40	$5.21	$5.21	$5.21	8,953
2016-12-02	$5.26	$5.26	$5.26	$5.26	$5.26	389
2016-12-01	$5.35	$5.38	$5.12	$5.20	$5.20	17,548
2016-11-30	$5.20	$5.39	$5.17	$5.32	$5.32	18,478
2016-11-29	$5.29	$5.39	$5.12	$5.25	$5.25	57,146
2016-11-28	$5.18	$5.29	$5.13	$5.24	$5.24	17,197
2016-11-25	$5.14	$5.20	$5.05	$5.20	$5.20	32,804
2016-11-23	$5.29	$5.29	$5.22	$5.25	$5.25	21,618
2016-11-22	$5.15	$5.29	$5.15	$5.25	$5.25	112,886
2016-11-21	$5.16	$5.39	$5.13	$5.16	$5.16	28,846
2016-11-18	$5.05	$5.13	$5.05	$5.13	$5.13	12,205
2016-11-17	$5.05	$5.15	$5.05	$5.08	$5.08	13,887
2016-11-16	$5.18	$5.20	$5.05	$5.06	$5.06	18,373
2016-11-15	$5.18	$5.24	$5.18	$5.21	$5.21	11,793
2016-11-14	$5.30	$5.30	$5.18	$5.30	$5.30	7,688
2016-11-11	$5.22	$5.72	$5.22	$5.22	$5.22	10,419
2016-11-10	$5.23	$5.33	$5.07	$5.26	$5.26	42,507
2016-11-09	$5.54	$5.57	$5.24	$5.24	$5.24	5,779
2016-11-08	$5.72	$5.72	$5.26	$5.61	$5.61	9,796
2016-11-07	$5.25	$5.56	$5.25	$5.46	$5.46	26,994
2016-11-04	$5.23	$5.34	$5.09	$5.26	$5.26	17,614
2016-11-03	$5.23	$5.55	$5.23	$5.34	$5.34	61,087
2016-11-02	$5.01	$5.32	$5.01	$5.27	$5.27	8,695
2016-11-01	$5.35	$5.42	$5.06	$5.33	$5.33	64,071
2016-10-31	$5.40	$5.40	$5.10	$5.34	$5.34	35,473
2016-10-28	$5.40	$5.56	$5.18	$5.54	$5.54	15,932
2016-10-27	$5.27	$5.38	$5.22	$5.38	$5.38	60,964
2016-10-26	$5.50	$5.55	$5.20	$5.21	$5.21	35,062
2016-10-25	$5.35	$5.44	$5.18	$5.38	$5.38	78,046
2016-10-24	$5.29	$5.39	$5.29	$5.32	$5.32	5,286
2016-10-21	$5.24	$5.25	$5.24	$5.25	$5.25	1,596
2016-10-20	$5.32	$5.48	$5.21	$5.21	$5.21	15,509
2016-10-19	$5.22	$5.39	$5.22	$5.29	$5.29	27,985
2016-10-18	$5.23	$5.39	$5.20	$5.26	$5.26	63,810
2016-10-17	$5.28	$5.42	$5.14	$5.24	$5.24	12,113
2016-10-14	$5.19	$5.24	$5.19	$5.24	$5.24	922
2016-10-13	$5.27	$5.33	$5.21	$5.22	$5.22	1,470
2016-10-12	$5.28	$5.31	$5.28	$5.31	$5.31	689
2016-10-11	$5.19	$5.40	$5.19	$5.20	$5.20	13,702
2016-10-10	$5.30	$5.41	$5.16	$5.32	$5.32	74,521
2016-10-07	$5.27	$5.32	$5.14	$5.19	$5.19	17,986
2016-10-06	$5.67	$5.74	$5.30	$5.33	$5.33	8,990
2016-10-05	$5.46	$5.75	$5.38	$5.75	$5.75	17,864
2016-10-04	$5.41	$5.73	$5.20	$5.32	$5.32	36,307
2016-10-03	$5.15	$5.37	$5.13	$5.35	$5.35	17,213
2016-09-30	$5.07	$5.15	$5.05	$5.15	$5.15	14,065
2016-09-29	$5.13	$5.13	$4.91	$5.07	$5.07	60,925
2016-09-28	$5.02	$5.13	$4.80	$5.05	$5.05	24,721
2016-09-27	$5.05	$5.06	$4.81	$5.00	$5.00	28,614
2016-09-26	$4.92	$5.10	$4.83	$4.98	$4.98	2,313
2016-09-23	$5.14	$5.19	$4.79	$5.09	$5.09	116,581
2016-09-22	$4.83	$5.01	$4.82	$4.89	$4.89	25,763
2016-09-21	$5.05	$5.16	$4.94	$4.94	$4.94	12,154
2016-09-20	$5.10	$5.10	$4.92	$4.92	$4.92	7,922
2016-09-19	$5.11	$5.20	$4.86	$5.18	$5.18	8,107
2016-09-16	$5.03	$5.09	$4.81	$5.02	$5.02	29,990
2016-09-15	$4.93	$5.00	$4.77	$5.00	$5.00	5,735
2016-09-14	$4.76	$5.15	$4.70	$4.86	$4.86	28,415
2016-09-13	$4.64	$4.71	$4.64	$4.70	$4.70	7,749
2016-09-12	$4.72	$4.83	$4.61	$4.75	$4.75	6,121
2016-09-09	$4.90	$4.92	$4.79	$4.84	$4.84	2,005
2016-09-08	$4.57	$4.94	$4.56	$4.94	$4.94	4,434
2016-09-07	$4.85	$5.02	$4.52	$4.60	$4.60	41,322
2016-09-06	$4.81	$5.18	$4.81	$5.05	$5.05	75,061
2016-09-02	$4.71	$4.99	$4.70	$4.88	$4.88	7,514
2016-09-01	$4.71	$4.77	$4.53	$4.67	$4.67	9,081
2016-08-31	$4.66	$4.83	$4.59	$4.83	$4.83	3,683
2016-08-30	$5.06	$5.07	$4.48	$4.71	$4.71	26,328
2016-08-29	$5.06	$5.19	$5.05	$5.18	$5.18	5,555
2016-08-26	$5.19	$5.19	$5.08	$5.08	$5.08	2,563
2016-08-25	$5.08	$5.19	$5.08	$5.18	$5.18	6,208
2016-08-24	$5.10	$5.22	$5.10	$5.18	$5.18	3,754
2016-08-23	$5.24	$5.24	$5.09	$5.19	$5.19	13,079
2016-08-22	$5.13	$5.31	$5.13	$5.17	$5.17	11,704
2016-08-19	$5.10	$5.24	$5.10	$5.11	$5.11	14,752
2016-08-18	$5.30	$5.33	$5.15	$5.20	$5.20	395,393
2016-08-17	$5.15	$5.38	$5.10	$5.24	$5.24	6,938
2016-08-16	$5.13	$5.13	$5.06	$5.12	$5.12	1,334
2016-08-15	$5.08	$5.25	$5.04	$5.06	$5.06	11,941
2016-08-12	$5.15	$5.29	$5.06	$5.09	$5.09	6,083
2016-08-11	$5.42	$5.50	$5.10	$5.10	$5.10	5,162
2016-08-10	$5.77	$5.77	$5.24	$5.50	$5.50	15,081
2016-08-09	$5.32	$5.69	$5.31	$5.60	$5.60	16,935
2016-08-08	$5.48	$5.48	$5.23	$5.28	$5.28	705
2016-08-05	$5.31	$6.30	$5.05	$5.27	$5.27	105,427
2016-08-04	$5.50	$5.50	$5.42	$5.42	$5.42	1,322
2016-08-03	$5.35	$5.59	$5.35	$5.55	$5.55	3,430
2016-08-02	$5.55	$5.56	$5.31	$5.34	$5.34	19,468
2016-08-01	$5.50	$5.55	$5.50	$5.55	$5.55	12,205
2016-07-29	$5.59	$5.59	$5.40	$5.51	$5.51	6,051
2016-07-28	$5.56	$5.56	$5.50	$5.55	$5.55	2,277
2016-07-27	$5.48	$5.69	$5.45	$5.64	$5.64	10,505
2016-07-26	$5.71	$5.75	$5.64	$5.66	$5.66	2,766
2016-07-25	$5.53	$5.73	$5.49	$5.73	$5.73	3,418
2016-07-22	$5.47	$5.59	$5.30	$5.53	$5.53	6,057
2016-07-21	$5.37	$5.37	$5.37	$5.37	$5.37	1,139
2016-07-20	$5.50	$5.60	$5.48	$5.60	$5.60	23,108
2016-07-19	$5.52	$5.52	$5.52	$5.52	$5.52	186
2016-07-18	$5.30	$5.59	$5.21	$5.54	$5.54	16,449
2016-07-15	$5.22	$5.32	$5.22	$5.22	$5.22	1,477
2016-07-14	$5.18	$5.31	$5.13	$5.24	$5.24	7,100
2016-07-13	$5.15	$5.17	$5.15	$5.15	$5.15	3,038
2016-07-12	$5.22	$5.22	$5.15	$5.15	$5.15	9,484
2016-07-11	$5.31	$5.39	$5.15	$5.29	$5.29	10,377
2016-07-08	$5.38	$5.38	$5.18	$5.18	$5.18	2,045
2016-07-07	$5.20	$5.21	$5.16	$5.16	$5.16	2,553
2016-07-06	$5.16	$5.38	$5.16	$5.28	$5.28	1,723
2016-07-05	$5.16	$5.25	$5.15	$5.20	$5.20	5,405
2016-07-01	$5.17	$5.35	$5.16	$5.16	$5.16	4,960
2016-06-30	$5.15	$5.39	$5.15	$5.23	$5.23	9,101
2016-06-29	$5.40	$5.68	$5.15	$5.16	$5.16	10,901
2016-06-28	$4.80	$5.61	$4.80	$5.34	$5.34	23,324
2016-06-27	$4.68	$4.74	$4.50	$4.72	$4.72	3,324
2016-06-24	$4.32	$4.70	$4.31	$4.70	$4.70	3,469
2016-06-23	$4.45	$4.75	$4.45	$4.47	$4.47	3,810
2016-06-22	$4.54	$4.54	$4.54	$4.54	$4.54	17
2016-06-21	$4.44	$4.55	$4.40	$4.54	$4.54	4,904
2016-06-20	$4.24	$4.56	$4.18	$4.36	$4.36	2,134
2016-06-17	$4.62	$4.62	$4.35	$4.51	$4.51	5,203
2016-06-16	$4.75	$4.75	$4.61	$4.69	$4.69	1,409
2016-06-15	$4.60	$4.60	$4.60	$4.60	$4.60	109
2016-06-14	$4.50	$4.62	$4.50	$4.60	$4.60	5,895
2016-06-13	$4.50	$4.70	$4.42	$4.50	$4.50	2,911
2016-06-10	$4.50	$4.65	$4.50	$4.50	$4.50	27,227
2016-06-09	$4.49	$4.70	$4.20	$4.50	$4.50	19,515
2016-06-08	$4.08	$4.20	$4.06	$4.20	$4.20	7,463
2016-06-07	$4.12	$4.13	$4.05	$4.13	$4.13	1,778
2016-06-06	$4.00	$4.28	$4.00	$4.11	$4.11	10,428
2016-06-03	$3.81	$4.07	$3.81	$3.95	$3.95	2,911
2016-06-02	$3.90	$3.92	$3.80	$3.80	$3.80	3,362
2016-06-01	$3.86	$3.94	$3.76	$3.79	$3.79	3,192
2016-05-31	$3.86	$3.86	$3.75	$3.86	$3.86	2,066
2016-05-27	$3.87	$3.96	$3.75	$3.96	$3.96	10,177
2016-05-26	$3.87	$3.87	$3.75	$3.75	$3.75	8,891
2016-05-25	$3.79	$3.83	$3.77	$3.83	$3.83	1,178
2016-05-24	$3.85	$3.96	$3.80	$3.84	$3.84	3,317
2016-05-23	$4.04	$4.04	$3.85	$3.86	$3.86	6,518
2016-05-20	$4.15	$4.20	$4.11	$4.13	$4.13	1,287
2016-05-19	$4.17	$4.33	$4.10	$4.18	$4.18	929
2016-05-18	$4.18	$4.22	$4.18	$4.22	$4.22	915
2016-05-17	$4.21	$4.32	$4.03	$4.32	$4.32	4,498
2016-05-16	$4.14	$4.31	$4.01	$4.26	$4.26	5,714
2016-05-13	$4.41	$4.49	$4.14	$4.14	$4.14	8,714
2016-05-12	$4.45	$4.45	$4.35	$4.36	$4.36	1,677
2016-05-11	$4.50	$4.50	$4.25	$4.35	$4.35	776
2016-05-10	$4.25	$4.56	$4.25	$4.50	$4.50	11,792
2016-05-09	$4.35	$4.69	$4.35	$4.36	$4.36	3,698
2016-05-06	$4.55	$4.63	$4.10	$4.28	$4.28	17,370
2016-05-05	$4.55	$4.64	$4.55	$4.58	$4.58	9,570
2016-05-04	$4.75	$4.89	$4.50	$4.55	$4.55	15,453
2016-05-03	$4.93	$5.04	$4.50	$4.59	$4.59	26,142
2016-05-02	$4.59	$5.05	$4.59	$4.78	$4.78	72,098
2016-04-29	$3.80	$4.50	$3.80	$4.45	$4.45	69,767
2016-04-28	$3.74	$3.78	$3.72	$3.78	$3.78	5,116
2016-04-27	$3.70	$3.70	$3.70	$3.70	$3.70	200
2016-04-26	$3.71	$3.78	$3.64	$3.75	$3.75	4,766
2016-04-25	$3.75	$3.79	$3.75	$3.76	$3.76	3,554
2016-04-22	$3.75	$3.85	$3.75	$3.84	$3.84	8,700
2016-04-21	$3.79	$3.79	$3.75	$3.75	$3.75	2,259
2016-04-20	$3.87	$3.89	$3.78	$3.81	$3.81	12,995
2016-04-19	$3.76	$3.88	$3.74	$3.88	$3.88	4,435
2016-04-18	$3.77	$3.78	$3.62	$3.62	$3.62	6,273
2016-04-15	$3.60	$3.85	$3.48	$3.75	$3.75	19,294
2016-04-14	$3.85	$3.85	$3.51	$3.51	$3.51	2,792
2016-04-13	$3.38	$3.79	$3.38	$3.60	$3.60	21,171
2016-04-12	$3.36	$3.36	$3.35	$3.35	$3.35	411
2016-04-11	$3.31	$3.34	$3.30	$3.33	$3.33	6,001
2016-04-08	$3.15	$3.39	$3.15	$3.33	$3.33	47,759
2016-04-07	$3.20	$3.35	$3.14	$3.16	$3.16	13,746
2016-04-06	$3.31	$3.40	$3.20	$3.25	$3.25	8,851
2016-04-05	$3.32	$3.41	$3.06	$3.31	$3.31	31,675
2016-04-04	$3.39	$3.48	$3.28	$3.30	$3.30	7,843
2016-04-01	$3.70	$3.70	$3.43	$3.43	$3.43	5,096
2016-03-31	$3.58	$3.70	$3.45	$3.50	$3.50	29,392
2016-03-30	$3.78	$3.78	$3.56	$3.61	$3.61	16,654
2016-03-29	$3.79	$4.00	$3.76	$3.76	$3.76	8,647
2016-03-28	$3.78	$3.92	$3.70	$3.83	$3.83	5,908
2016-03-24	$3.92	$3.93	$3.79	$3.79	$3.79	11,660
2016-03-23	$3.87	$4.00	$3.75	$3.86	$3.86	11,955
2016-03-22	$4.01	$4.07	$4.00	$4.00	$4.00	4,222
2016-03-21	$4.24	$4.24	$4.02	$4.08	$4.08	2,994
2016-03-18	$4.24	$4.31	$4.07	$4.18	$4.18	4,893
2016-03-17	$4.09	$4.10	$4.08	$4.10	$4.10	455
2016-03-16	$4.04	$4.23	$3.97	$4.00	$4.00	11,232
2016-03-15	$4.09	$4.25	$3.84	$4.10	$4.10	28,978
2016-03-14	$3.75	$4.22	$3.75	$4.20	$4.20	9,151
2016-03-11	$3.90	$4.04	$3.78	$3.80	$3.80	3,239
2016-03-10	$4.04	$4.04	$3.74	$3.99	$3.99	5,106
2016-03-09	$3.96	$4.10	$3.84	$4.08	$4.08	8,788
2016-03-08	$4.05	$4.05	$3.95	$4.03	$4.03	3,864
2016-03-07	$3.67	$4.11	$3.55	$4.05	$4.05	7,398
2016-03-04	$3.73	$3.77	$3.56	$3.56	$3.56	6,667
2016-03-03	$3.83	$3.87	$3.50	$3.70	$3.70	13,981
2016-03-02	$3.66	$3.80	$3.45	$3.72	$3.72	7,125
2016-03-01	$3.54	$3.66	$3.32	$3.43	$3.43	32,069
2016-02-29	$3.80	$3.80	$3.35	$3.35	$3.35	10,902
2016-02-26	$3.18	$3.80	$3.15	$3.76	$3.76	12,391
2016-02-25	$3.30	$3.34	$3.09	$3.30	$3.30	5,279
2016-02-24	$3.10	$3.34	$3.10	$3.31	$3.31	21,525
2016-02-23	$3.10	$3.15	$3.09	$3.13	$3.13	7,450
2016-02-22	$3.21	$3.21	$2.90	$3.03	$3.03	45,273
2016-02-19	$3.25	$3.25	$3.17	$3.22	$3.22	23,618
2016-02-18	$3.15	$3.30	$3.02	$3.30	$3.30	5,056
2016-02-17	$3.32	$3.50	$3.12	$3.34	$3.34	25,771
2016-02-16	$3.40	$3.41	$3.34	$3.34	$3.34	21,284
2016-02-12	$3.50	$3.50	$3.32	$3.40	$3.40	64,909
2016-02-11	$3.50	$3.52	$3.47	$3.47	$3.47	14,402
2016-02-10	$3.70	$3.70	$3.50	$3.58	$3.58	12,950
2016-02-09	$3.51	$3.69	$3.45	$3.61	$3.61	19,712
2016-02-08	$3.51	$3.75	$3.51	$3.63	$3.63	500
2016-02-05	$3.80	$3.80	$3.64	$3.66	$3.66	3,600
2016-02-04	$3.77	$3.88	$3.73	$3.80	$3.80	22,315
2016-02-03	$3.78	$3.88	$3.78	$3.83	$3.83	2,830
2016-02-02	$3.72	$3.95	$3.72	$3.85	$3.85	2,404
2016-02-01	$3.89	$3.95	$3.75	$3.95	$3.95	13,499
2016-01-29	$3.70	$3.98	$3.68	$3.77	$3.77	4,757
2016-01-28	$4.00	$4.00	$3.80	$3.88	$3.88	8,261
2016-01-27	$3.70	$4.16	$3.70	$4.01	$4.01	7,617
2016-01-26	$3.65	$3.70	$3.51	$3.68	$3.68	7,535
2016-01-25	$3.47	$3.65	$3.47	$3.65	$3.65	9,961
2016-01-22	$3.44	$3.45	$3.21	$3.45	$3.45	14,036
2016-01-21	$3.37	$3.56	$3.14	$3.20	$3.20	62,416
2016-01-20	$3.37	$3.37	$3.10	$3.31	$3.31	2,811
2016-01-19	$3.25	$3.35	$3.20	$3.31	$3.31	17,695
2016-01-15	$3.06	$3.06	$3.01	$3.01	$3.01	4,064
2016-01-14	$3.05	$3.24	$3.05	$3.24	$3.24	2,508
2016-01-13	$3.05	$3.15	$3.05	$3.15	$3.15	15,201
2016-01-12	$3.20	$3.24	$3.06	$3.16	$3.16	5,881
2016-01-11	$3.05	$3.05	$3.05	$3.05	$3.05	426
2016-01-08	$3.05	$3.05	$3.01	$3.02	$3.02	4,653
2016-01-07	$3.19	$3.28	$2.90	$3.00	$3.00	15,938
2016-01-06	$3.25	$3.25	$3.25	$3.25	$3.25	202
2016-01-05	$3.08	$3.20	$2.99	$3.12	$3.12	3,953
2016-01-04	$3.08	$3.08	$2.95	$3.00	$3.00	29,181
2015-12-31	$3.21	$3.29	$3.16	$3.16	$3.16	9,376
2015-12-30	$3.18	$3.20	$3.18	$3.18	$3.18	7,913
2015-12-29	$3.30	$3.34	$3.15	$3.22	$3.22	22,107
2015-12-28	$3.30	$3.36	$3.26	$3.26	$3.26	3,622
2015-12-24	$3.32	$3.32	$3.30	$3.30	$3.30	740
2015-12-23	$3.42	$3.47	$3.30	$3.30	$3.30	3,968
2015-12-22	$3.35	$3.49	$3.35	$3.41	$3.41	6,699
2015-12-21	$3.30	$3.39	$3.30	$3.31	$3.31	9,469
2015-12-18	$3.42	$3.70	$3.35	$3.39	$3.39	24,086
2015-12-17	$3.52	$3.78	$3.35	$3.45	$3.45	16,801
2015-12-16	$3.69	$4.22	$3.65	$3.66	$3.66	6,787
2015-12-15	$3.52	$3.63	$3.39	$3.53	$3.53	11,790
2015-12-14	$3.76	$3.77	$3.30	$3.45	$3.45	16,089
2015-12-11	$3.64	$3.95	$3.60	$3.95	$3.95	8,899
2015-12-10	$3.80	$3.80	$3.60	$3.77	$3.77	4,539
2015-12-09	$4.25	$4.25	$3.65	$3.84	$3.84	5,519
2015-12-08	$3.75	$3.80	$3.61	$3.70	$3.70	23,949
2015-12-07	$4.04	$4.24	$3.80	$4.00	$4.00	10,559
2015-12-04	$4.15	$4.15	$4.04	$4.06	$4.06	4,243
2015-12-03	$4.04	$4.23	$4.04	$4.04	$4.04	561
2015-12-02	$4.25	$4.25	$4.06	$4.09	$4.09	2,500

SharpSpring Inc (SHSP) News Headlines

Recent SharpSpring Inc (SHSP) News

Similar Companies to SharpSpring Inc (SHSP) in the Software-Application Industry

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

SharpSpring Inc (SHSP) Exchange: NASDAQ