Rakuten Group Inc (RKUNF) Stock

Data as of May 6, 2024

$5.55 ($0.00) 0.00%

Rakuten Group Inc - Daily Information

Click for more stock information on Rakuten Group Inc.

Daily Information	Data
Date	May 6, 2024
Open	$5.55
Previous Close	$5.55
High	$5.55
Low	$5.55
Adjusted Open	$5.55
Previous Adjusted Close	$5.55
Adjusted High	$5.55
Adjusted Low	$5.55

About Rakuten Group Inc (RKUNF)

No Description Available

Invest in Rakuten Group Inc (RKUNF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Rakuten Group Inc (RKUNF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$5.55	$5.55	$5.55	$5.55	$5.55	0
2024-03-07	$5.55	$5.55	$5.55	$5.55	$5.55	0
2024-03-06	$5.55	$5.55	$5.55	$5.55	$5.55	0
2024-03-05	$5.55	$5.55	$5.55	$5.55	$5.55	725
2024-03-04	$5.47	$5.52	$5.47	$5.52	$5.52	170
2024-03-01	$5.44	$5.44	$5.44	$5.44	$5.44	74
2024-02-29	$5.42	$5.42	$5.42	$5.42	$5.42	0
2024-02-28	$5.42	$5.42	$5.42	$5.42	$5.42	80
2024-02-27	$4.92	$4.92	$4.92	$4.92	$4.92	11,800
2024-02-26	$5.47	$5.47	$4.92	$4.92	$4.92	311
2024-02-23	$4.89	$5.10	$4.89	$5.10	$5.10	351
2024-02-22	$5.31	$5.31	$5.00	$5.25	$5.25	2,102
2024-02-21	$5.10	$5.10	$5.10	$5.10	$5.10	0
2024-02-20	$4.79	$5.20	$4.79	$5.10	$5.10	510
2024-02-16	$4.75	$5.10	$4.75	$5.10	$5.10	4,075
2024-02-15	$4.72	$4.72	$4.72	$4.72	$4.72	50
2024-02-14	$4.08	$4.08	$4.08	$4.08	$4.08	0
2024-02-13	$4.08	$4.10	$4.08	$4.08	$4.08	412
2024-02-12	$4.00	$4.00	$4.00	$4.00	$4.00	0
2024-02-09	$4.00	$4.00	$4.00	$4.00	$4.00	100
2024-02-08	$4.34	$4.34	$4.34	$4.34	$4.34	0
2024-02-07	$4.34	$4.34	$4.34	$4.34	$4.34	0
2024-02-06	$4.16	$4.34	$4.16	$4.34	$4.34	40
2024-02-05	$4.23	$4.38	$4.23	$4.38	$4.38	60
2024-02-02	$4.18	$4.18	$4.18	$4.18	$4.18	0
2024-02-01	$4.27	$4.27	$4.18	$4.18	$4.18	500
2024-01-31	$4.27	$4.27	$4.27	$4.27	$4.27	0
2024-01-30	$4.40	$4.40	$4.27	$4.27	$4.27	104
2024-01-29	$4.40	$4.40	$4.40	$4.40	$4.40	831
2024-01-26	$4.47	$4.47	$4.47	$4.47	$4.47	0
2024-01-25	$4.47	$4.47	$4.47	$4.47	$4.47	30
2024-01-24	$4.27	$4.27	$4.27	$4.27	$4.27	2,000
2024-01-23	$4.27	$4.27	$4.27	$4.27	$4.27	0
2024-01-22	$4.27	$4.27	$4.27	$4.27	$4.27	0
2024-01-19	$4.27	$4.27	$4.27	$4.27	$4.27	0
2024-01-18	$4.27	$4.27	$4.27	$4.27	$4.27	2,000
2024-01-17	$4.07	$4.07	$4.07	$4.07	$4.07	12
2024-01-16	$4.46	$4.46	$4.46	$4.46	$4.46	5,407
2024-01-12	$4.30	$4.30	$4.30	$4.30	$4.30	50
2024-01-11	$4.45	$4.45	$4.45	$4.45	$4.45	0
2024-01-10	$4.45	$4.45	$4.45	$4.45	$4.45	0
2024-01-09	$4.45	$4.45	$4.45	$4.45	$4.45	5
2024-01-08	$4.33	$4.33	$4.33	$4.33	$4.33	35
2024-01-05	$4.45	$4.45	$4.45	$4.45	$4.45	3
2024-01-04	$4.46	$4.46	$4.30	$4.33	$4.33	235
2024-01-03	$4.38	$4.47	$4.38	$4.47	$4.47	3,950
2024-01-02	$4.39	$4.39	$4.39	$4.39	$4.39	200
2023-12-29	$4.22	$4.48	$4.22	$4.37	$4.37	404
2023-12-28	$4.14	$4.14	$4.14	$4.14	$4.14	50
2023-12-27	$3.85	$4.03	$3.85	$4.03	$4.03	12,120
2023-12-26	$3.97	$3.97	$3.97	$3.97	$3.97	85
2023-12-22	$3.95	$4.10	$3.95	$4.10	$4.10	2,600
2023-12-21	$4.10	$4.10	$4.10	$4.10	$4.10	4
2023-12-20	$4.02	$4.02	$4.02	$4.02	$4.02	90
2023-12-19	$3.89	$3.95	$3.89	$3.95	$3.95	12,103
2023-12-18	$4.00	$4.08	$4.00	$4.08	$4.08	25
2023-12-15	$4.03	$4.03	$4.03	$4.03	$4.03	2,548
2023-12-14	$4.00	$4.00	$4.00	$4.00	$4.00	10
2023-12-13	$3.97	$3.97	$3.97	$3.97	$3.97	100
2023-12-12	$4.05	$4.05	$3.85	$3.85	$3.85	340
2023-12-11	$4.16	$4.16	$4.16	$4.16	$4.16	80
2023-12-08	$4.01	$4.01	$4.01	$4.01	$4.01	48
2023-12-07	$4.01	$4.01	$4.01	$4.01	$4.01	100
2023-12-06	$3.87	$3.87	$3.87	$3.87	$3.87	0
2023-12-05	$3.87	$3.87	$3.87	$3.87	$3.87	300
2023-12-04	$3.77	$3.77	$3.77	$3.77	$3.77	0
2023-12-01	$3.77	$3.77	$3.77	$3.77	$3.77	45
2023-11-30	$4.00	$4.00	$3.91	$3.91	$3.91	170
2023-11-29	$4.08	$4.09	$4.01	$4.01	$4.01	925
2023-11-28	$4.07	$4.07	$4.07	$4.07	$4.07	200
2023-11-27	$3.78	$3.78	$3.78	$3.78	$3.78	0
2023-11-24	$3.78	$3.78	$3.78	$3.78	$3.78	0
2023-11-22	$3.78	$3.78	$3.78	$3.78	$3.78	10
2023-11-21	$3.86	$3.86	$3.86	$3.86	$3.86	55
2023-11-20	$3.77	$3.77	$3.77	$3.77	$3.77	400
2023-11-17	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-11-16	$3.58	$3.58	$3.58	$3.58	$3.58	100
2023-11-15	$3.58	$3.58	$3.58	$3.58	$3.58	27
2023-11-14	$3.65	$3.65	$3.53	$3.53	$3.53	16,033
2023-11-13	$3.67	$3.67	$3.57	$3.57	$3.57	750
2023-11-10	$3.67	$3.67	$3.67	$3.67	$3.67	0
2023-11-09	$3.67	$3.67	$3.67	$3.67	$3.67	75
2023-11-08	$3.77	$3.77	$3.77	$3.77	$3.77	27
2023-11-07	$3.70	$3.70	$3.70	$3.70	$3.70	23,000
2023-11-06	$3.70	$3.70	$3.70	$3.70	$3.70	30
2023-11-03	$3.70	$3.70	$3.70	$3.70	$3.70	31,800
2023-11-02	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-11-01	$3.70	$3.70	$3.70	$3.70	$3.70	31,800
2023-10-31	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-10-30	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-10-27	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-10-26	$3.68	$3.70	$3.68	$3.70	$3.70	80
2023-10-25	$3.99	$3.99	$3.99	$3.99	$3.99	20,000
2023-10-24	$3.99	$3.99	$3.99	$3.99	$3.99	0
2023-10-23	$3.99	$3.99	$3.99	$3.99	$3.99	1,000
2023-10-20	$3.72	$3.72	$3.72	$3.72	$3.72	25
2023-10-19	$3.75	$3.75	$3.75	$3.75	$3.75	1,000
2023-10-18	$3.80	$3.80	$3.80	$3.80	$3.80	0
2023-10-17	$3.80	$3.80	$3.80	$3.80	$3.80	0
2023-10-16	$3.80	$3.80	$3.80	$3.80	$3.80	0
2023-10-13	$3.96	$3.96	$3.72	$3.80	$3.80	1,216
2023-10-12	$4.00	$4.00	$4.00	$4.00	$4.00	52
2023-10-11	$3.95	$3.95	$3.95	$3.95	$3.95	160
2023-10-10	$3.93	$3.93	$3.93	$3.93	$3.93	100
2023-10-09	$3.71	$3.71	$3.71	$3.71	$3.71	100
2023-10-06	$3.92	$3.92	$3.69	$3.69	$3.69	400
2023-10-05	$3.89	$3.89	$3.89	$3.89	$3.89	547
2023-10-04	$3.77	$3.77	$3.77	$3.77	$3.77	188
2023-10-03	$4.02	$4.02	$4.02	$4.02	$4.02	94,293
2023-10-02	$4.02	$4.02	$4.02	$4.02	$4.02	5,000
2023-09-29	$4.02	$4.02	$4.02	$4.02	$4.02	30,010
2023-09-28	$4.02	$4.02	$4.02	$4.02	$4.02	6,550
2023-09-27	$3.88	$4.03	$3.88	$4.03	$4.03	7,017
2023-09-26	$4.19	$4.19	$4.19	$4.19	$4.19	0
2023-09-25	$4.19	$4.19	$4.19	$4.19	$4.19	0
2023-09-22	$4.19	$4.19	$4.19	$4.19	$4.19	5
2023-09-21	$4.05	$4.05	$4.05	$4.05	$4.05	0
2023-09-20	$4.05	$4.05	$4.05	$4.05	$4.05	200
2023-09-19	$4.21	$4.21	$4.21	$4.21	$4.21	250
2023-09-18	$4.05	$4.05	$4.05	$4.05	$4.05	0
2023-09-15	$4.05	$4.05	$4.05	$4.05	$4.05	5,000
2023-09-14	$4.00	$4.00	$4.00	$4.00	$4.00	0
2023-09-13	$4.00	$4.00	$4.00	$4.00	$4.00	0
2023-09-12	$4.00	$4.00	$4.00	$4.00	$4.00	41,500
2023-09-11	$4.00	$4.00	$4.00	$4.00	$4.00	0
2023-09-08	$4.00	$4.00	$4.00	$4.00	$4.00	50
2023-09-07	$3.96	$3.96	$3.96	$3.96	$3.96	4,928
2023-09-06	$3.96	$3.96	$3.96	$3.96	$3.96	50
2023-09-05	$3.97	$3.97	$3.97	$3.97	$3.97	0
2023-09-01	$3.97	$3.97	$3.97	$3.97	$3.97	10
2023-08-31	$3.92	$3.92	$3.92	$3.92	$3.92	0
2023-08-30	$3.94	$3.94	$3.92	$3.92	$3.92	10,790
2023-08-29	$3.65	$3.65	$3.65	$3.65	$3.65	0
2023-08-28	$3.65	$3.65	$3.65	$3.65	$3.65	25
2023-08-25	$3.62	$3.62	$3.62	$3.62	$3.62	15,903
2023-08-24	$3.79	$3.79	$3.79	$3.79	$3.79	0
2023-08-23	$3.78	$3.79	$3.78	$3.79	$3.79	20,360
2023-08-22	$3.69	$3.69	$3.69	$3.69	$3.69	300
2023-08-21	$3.66	$3.66	$3.66	$3.66	$3.66	0
2023-08-18	$3.66	$3.66	$3.66	$3.66	$3.66	13
2023-08-17	$3.72	$3.72	$3.72	$3.72	$3.72	0
2023-08-16	$3.72	$3.72	$3.72	$3.72	$3.72	91,135
2023-08-15	$3.83	$3.83	$3.83	$3.83	$3.83	0
2023-08-14	$3.83	$3.83	$3.83	$3.83	$3.83	0
2023-08-11	$3.83	$3.83	$3.83	$3.83	$3.83	0
2023-08-10	$3.94	$4.04	$3.83	$3.83	$3.83	261
2023-08-09	$3.79	$3.79	$3.79	$3.79	$3.79	23
2023-08-08	$3.88	$3.88	$3.88	$3.88	$3.88	15
2023-08-07	$3.98	$3.98	$3.98	$3.98	$3.98	0
2023-08-04	$3.98	$4.06	$3.98	$3.98	$3.98	988
2023-08-03	$3.94	$3.94	$3.94	$3.94	$3.94	0
2023-08-02	$3.94	$3.94	$3.94	$3.94	$3.94	0
2023-08-01	$3.94	$3.94	$3.94	$3.94	$3.94	2,820
2023-07-31	$3.99	$4.00	$3.99	$4.00	$4.00	501
2023-07-28	$3.95	$3.95	$3.95	$3.95	$3.95	100
2023-07-27	$3.86	$3.86	$3.85	$3.85	$3.85	79
2023-07-26	$3.71	$3.71	$3.71	$3.71	$3.71	0
2023-07-25	$3.63	$3.71	$3.63	$3.71	$3.71	101
2023-07-24	$3.83	$3.88	$3.83	$3.88	$3.88	329
2023-07-21	$3.82	$3.82	$3.82	$3.82	$3.82	0
2023-07-20	$3.82	$3.89	$3.82	$3.82	$3.82	1,121
2023-07-19	$3.82	$3.82	$3.82	$3.82	$3.82	3
2023-07-18	$3.79	$3.81	$3.79	$3.81	$3.81	392
2023-07-17	$3.90	$3.90	$3.90	$3.90	$3.90	50
2023-07-14	$3.99	$4.01	$3.99	$4.01	$4.01	30
2023-07-13	$3.97	$3.97	$3.97	$3.97	$3.97	5
2023-07-12	$3.84	$3.84	$3.84	$3.84	$3.84	0
2023-07-11	$3.84	$3.84	$3.84	$3.84	$3.84	6,900
2023-07-10	$3.76	$3.84	$3.74	$3.84	$3.84	3,560
2023-07-07	$3.67	$3.67	$3.67	$3.67	$3.67	0
2023-07-06	$3.61	$3.67	$3.61	$3.67	$3.67	7,135
2023-07-05	$3.54	$3.54	$3.54	$3.54	$3.54	500
2023-07-03	$3.39	$3.44	$3.39	$3.44	$3.44	26
2023-06-30	$3.40	$3.40	$3.40	$3.40	$3.40	81,619
2023-06-29	$3.35	$3.35	$3.35	$3.35	$3.35	0
2023-06-28	$3.35	$3.35	$3.35	$3.35	$3.35	29,000
2023-06-27	$3.32	$3.34	$3.31	$3.34	$3.34	1,200
2023-06-26	$3.33	$3.33	$3.32	$3.33	$3.33	5,450
2023-06-23	$3.47	$3.47	$3.47	$3.47	$3.47	0
2023-06-22	$3.46	$3.47	$3.46	$3.47	$3.47	22
2023-06-21	$3.40	$3.40	$3.35	$3.35	$3.35	122
2023-06-20	$3.52	$3.56	$3.52	$3.55	$3.55	1,537
2023-06-16	$3.68	$3.68	$3.68	$3.68	$3.68	65
2023-06-15	$3.71	$3.74	$3.68	$3.71	$3.71	121
2023-06-14	$3.90	$3.90	$3.90	$3.90	$3.90	6,486
2023-06-13	$4.00	$4.00	$4.00	$4.00	$4.00	50
2023-06-12	$3.99	$3.99	$3.99	$3.99	$3.99	2,400
2023-06-09	$3.93	$3.93	$3.93	$3.93	$3.93	5,000
2023-06-08	$3.93	$3.93	$3.93	$3.93	$3.93	24,000
2023-06-07	$3.84	$3.99	$3.84	$3.99	$3.99	300
2023-06-06	$4.02	$4.04	$3.99	$4.01	$4.01	245
2023-06-05	$3.99	$4.08	$3.99	$4.08	$4.08	2,700
2023-06-02	$4.23	$4.24	$4.23	$4.24	$4.24	2,203
2023-06-01	$4.20	$4.20	$4.20	$4.20	$4.20	75
2023-05-31	$4.11	$4.20	$4.11	$4.20	$4.20	800
2023-05-30	$4.11	$4.19	$4.11	$4.19	$4.19	102
2023-05-26	$4.17	$4.17	$4.17	$4.17	$4.17	25
2023-05-25	$4.16	$4.16	$4.16	$4.16	$4.16	6,330
2023-05-24	$4.31	$4.31	$4.31	$4.31	$4.31	0
2023-05-23	$4.31	$4.31	$4.31	$4.31	$4.31	25
2023-05-22	$4.35	$4.35	$4.35	$4.35	$4.35	9,063
2023-05-19	$4.41	$4.41	$4.41	$4.41	$4.41	2,099
2023-05-18	$4.47	$4.47	$4.35	$4.42	$4.42	130
2023-05-17	$4.55	$4.59	$4.55	$4.59	$4.59	9,005
2023-05-16	$4.49	$4.49	$4.34	$4.34	$4.34	3,200
2023-05-15	$4.36	$4.65	$4.36	$4.61	$4.61	2,124
2023-05-12	$5.29	$5.29	$5.29	$5.29	$5.29	24
2023-05-11	$4.87	$4.87	$4.87	$4.87	$4.87	0
2023-05-10	$4.87	$4.87	$4.87	$4.87	$4.87	0
2023-05-09	$5.00	$5.00	$4.87	$4.87	$4.87	3,700
2023-05-08	$4.87	$4.87	$4.87	$4.87	$4.87	0
2023-05-05	$4.87	$4.87	$4.87	$4.87	$4.87	100
2023-05-04	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-05-03	$4.77	$4.77	$4.77	$4.77	$4.77	0
2023-05-02	$4.92	$4.92	$4.77	$4.77	$4.77	41
2023-05-01	$5.05	$5.05	$5.05	$5.05	$5.05	4
2023-04-28	$4.97	$5.05	$4.97	$5.05	$5.05	15
2023-04-27	$5.11	$5.11	$5.11	$5.11	$5.11	88
2023-04-26	$4.93	$5.02	$4.93	$5.02	$5.02	209
2023-04-25	$5.03	$5.03	$4.80	$4.80	$4.80	2,502
2023-04-24	$4.91	$4.91	$4.91	$4.91	$4.91	0
2023-04-21	$4.91	$4.91	$4.91	$4.91	$4.91	1,000
2023-04-20	$5.07	$5.07	$5.00	$5.00	$5.00	1,300
2023-04-19	$5.03	$5.03	$5.03	$5.03	$5.03	20
2023-04-18	$5.03	$5.03	$5.03	$5.03	$5.03	82
2023-04-17	$5.03	$5.03	$5.03	$5.03	$5.03	0
2023-04-14	$4.95	$5.03	$4.95	$5.03	$5.03	22
2023-04-13	$4.98	$4.98	$4.98	$4.98	$4.98	100
2023-04-12	$4.74	$4.79	$4.74	$4.79	$4.79	1,300
2023-04-11	$4.72	$4.72	$4.72	$4.72	$4.72	0
2023-04-10	$4.72	$4.72	$4.72	$4.72	$4.72	23
2023-04-06	$4.72	$4.72	$4.72	$4.72	$4.72	104
2023-04-05	$4.62	$4.62	$4.62	$4.62	$4.62	0
2023-04-04	$4.62	$4.62	$4.62	$4.62	$4.62	0
2023-04-03	$4.62	$4.62	$4.62	$4.62	$4.62	28,000
2023-03-31	$4.62	$4.62	$4.62	$4.62	$4.62	24
2023-03-30	$4.64	$4.64	$4.64	$4.64	$4.64	0
2023-03-29	$4.64	$4.64	$4.64	$4.64	$4.64	10
2023-03-28	$4.99	$4.99	$4.99	$4.99	$4.99	0
2023-03-27	$4.99	$4.99	$4.99	$4.99	$4.99	0
2023-03-24	$4.99	$4.99	$4.99	$4.99	$4.99	0
2023-03-23	$4.99	$4.99	$4.99	$4.99	$4.99	0
2023-03-22	$4.95	$4.99	$4.95	$4.99	$4.99	251
2023-03-21	$4.78	$4.78	$4.76	$4.76	$4.76	245
2023-03-20	$4.67	$4.69	$4.67	$4.69	$4.69	2,025
2023-03-17	$4.58	$4.58	$4.58	$4.58	$4.58	1,256
2023-03-16	$4.58	$4.58	$4.58	$4.58	$4.58	0
2023-03-15	$4.63	$4.63	$4.58	$4.58	$4.58	1,256
2023-03-14	$4.72	$4.72	$4.72	$4.72	$4.72	40
2023-03-13	$4.70	$4.70	$4.70	$4.70	$4.70	10
2023-03-10	$4.85	$4.85	$4.81	$4.81	$4.81	260
2023-03-09	$4.91	$4.97	$4.91	$4.97	$4.97	103
2023-03-08	$4.94	$4.94	$4.83	$4.83	$4.83	1,200
2023-03-07	$4.97	$4.97	$4.97	$4.97	$4.97	0
2023-03-06	$5.00	$5.00	$4.97	$4.97	$4.97	248
2023-03-03	$4.92	$4.92	$4.92	$4.92	$4.92	450
2023-03-02	$4.98	$4.98	$4.98	$4.98	$4.98	16,800
2023-03-01	$4.98	$4.98	$4.98	$4.98	$4.98	10
2023-02-28	$4.90	$4.90	$4.90	$4.90	$4.90	1,300
2023-02-27	$4.90	$4.90	$4.90	$4.90	$4.90	8
2023-02-24	$4.89	$4.92	$4.89	$4.92	$4.92	4,100
2023-02-23	$4.90	$4.92	$4.90	$4.92	$4.92	230
2023-02-22	$5.05	$5.05	$5.05	$5.05	$5.05	0
2023-02-21	$5.05	$5.05	$5.05	$5.05	$5.05	0
2023-02-17	$5.05	$5.05	$5.05	$5.05	$5.05	200
2023-02-16	$5.30	$5.33	$5.25	$5.29	$5.29	421
2023-02-15	$5.27	$5.27	$5.27	$5.27	$5.27	75
2023-02-14	$5.00	$5.00	$4.92	$4.92	$4.92	200
2023-02-13	$5.13	$5.13	$5.10	$5.13	$5.13	91
2023-02-10	$4.99	$5.09	$4.99	$5.09	$5.09	400
2023-02-09	$5.09	$5.09	$5.09	$5.09	$5.09	300
2023-02-08	$5.04	$5.07	$5.04	$5.07	$5.07	123
2023-02-07	$5.09	$5.09	$5.09	$5.09	$5.09	2,000
2023-02-06	$5.04	$5.04	$4.99	$4.99	$4.99	1,136
2023-02-03	$5.15	$5.20	$5.15	$5.15	$5.15	600
2023-02-02	$5.17	$5.17	$5.15	$5.15	$5.15	154
2023-02-01	$5.15	$5.15	$5.14	$5.14	$5.14	26
2023-01-31	$5.00	$5.11	$5.00	$5.11	$5.11	55
2023-01-30	$5.13	$5.13	$5.13	$5.13	$5.13	0
2023-01-27	$5.13	$5.13	$5.13	$5.13	$5.13	20
2023-01-26	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-25	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-24	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-23	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-20	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-19	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-18	$4.88	$4.88	$4.88	$4.88	$4.88	0
2023-01-17	$4.88	$4.88	$4.88	$4.88	$4.88	10
2023-01-13	$4.80	$4.80	$4.80	$4.80	$4.80	10
2023-01-12	$4.52	$4.52	$4.52	$4.52	$4.52	0
2023-01-11	$4.52	$4.52	$4.52	$4.52	$4.52	0
2023-01-10	$4.52	$4.52	$4.52	$4.52	$4.52	300
2023-01-09	$4.69	$4.69	$4.69	$4.69	$4.69	0
2023-01-06	$4.69	$4.69	$4.69	$4.69	$4.69	16,500
2023-01-05	$4.50	$4.50	$4.50	$4.50	$4.50	0
2023-01-04	$4.50	$4.50	$4.50	$4.50	$4.50	8
2023-01-03	$4.39	$4.69	$4.39	$4.69	$4.69	250
2022-12-30	$4.34	$4.34	$4.34	$4.34	$4.34	100
2022-12-29	$4.37	$4.37	$4.37	$4.37	$4.37	3,750
2022-12-28	$4.43	$4.43	$4.43	$4.43	$4.43	68,000
2022-12-27	$4.29	$4.43	$4.29	$4.43	$4.43	1,350
2022-12-23	$4.57	$4.57	$4.57	$4.57	$4.57	1,801
2022-12-22	$4.40	$4.40	$4.40	$4.40	$4.40	25
2022-12-21	$4.40	$4.40	$4.40	$4.40	$4.40	66,000
2022-12-20	$4.29	$4.29	$4.29	$4.29	$4.29	6
2022-12-19	$4.36	$4.36	$4.36	$4.36	$4.36	50
2022-12-16	$4.50	$4.50	$4.46	$4.46	$4.46	143
2022-12-15	$4.60	$4.60	$4.60	$4.60	$4.60	10
2022-12-14	$4.52	$4.52	$4.52	$4.52	$4.52	13,745
2022-12-13	$4.69	$4.74	$4.63	$4.63	$4.63	33,100
2022-12-12	$4.77	$4.81	$4.77	$4.81	$4.81	120
2022-12-09	$4.71	$4.71	$4.67	$4.67	$4.67	200
2022-12-08	$4.60	$4.60	$4.60	$4.60	$4.60	0
2022-12-07	$4.60	$4.60	$4.60	$4.60	$4.60	0
2022-12-06	$4.60	$4.60	$4.60	$4.60	$4.60	50
2022-12-05	$4.75	$4.75	$4.75	$4.75	$4.75	2,000
2022-12-02	$5.02	$5.02	$5.02	$5.02	$5.02	0
2022-12-01	$5.02	$5.02	$5.02	$5.02	$5.02	249
2022-11-30	$4.83	$4.85	$4.83	$4.85	$4.85	75
2022-11-29	$4.83	$4.83	$4.83	$4.83	$4.83	40
2022-11-28	$4.68	$4.68	$4.68	$4.68	$4.68	15
2022-11-25	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-11-23	$4.44	$4.62	$4.44	$4.62	$4.62	380
2022-11-22	$4.70	$4.70	$4.60	$4.67	$4.67	252
2022-11-21	$4.79	$4.79	$4.79	$4.79	$4.79	30
2022-11-18	$4.92	$4.92	$4.68	$4.68	$4.68	650
2022-11-17	$5.01	$5.01	$5.01	$5.01	$5.01	0
2022-11-16	$5.01	$5.01	$5.01	$5.01	$5.01	0
2022-11-15	$5.01	$5.01	$5.01	$5.01	$5.01	10,438
2022-11-14	$4.86	$4.92	$4.86	$4.92	$4.92	2,200
2022-11-11	$4.71	$4.77	$4.71	$4.77	$4.77	5,012
2022-11-10	$4.61	$4.65	$4.61	$4.65	$4.65	5,100
2022-11-09	$4.61	$4.61	$4.61	$4.61	$4.61	16
2022-11-08	$4.50	$4.71	$4.50	$4.71	$4.71	210
2022-11-07	$4.44	$4.44	$4.44	$4.44	$4.44	0
2022-11-04	$4.44	$4.44	$4.44	$4.44	$4.44	0
2022-11-03	$4.44	$4.44	$4.44	$4.44	$4.44	0
2022-11-02	$4.44	$4.44	$4.44	$4.44	$4.44	100
2022-11-01	$4.53	$4.53	$4.53	$4.53	$4.53	25
2022-10-31	$4.33	$4.33	$4.33	$4.33	$4.33	100
2022-10-28	$4.35	$4.35	$4.35	$4.35	$4.35	81
2022-10-27	$4.57	$4.57	$4.57	$4.57	$4.57	2,300
2022-10-26	$4.42	$4.57	$4.42	$4.57	$4.57	7,154
2022-10-25	$4.27	$4.27	$4.27	$4.27	$4.27	100
2022-10-24	$4.32	$4.32	$4.32	$4.32	$4.32	1,000
2022-10-21	$4.24	$4.24	$4.24	$4.24	$4.24	1
2022-10-20	$4.28	$4.28	$4.28	$4.28	$4.28	2,512
2022-10-19	$4.37	$4.37	$4.37	$4.37	$4.37	0
2022-10-18	$4.27	$4.37	$4.27	$4.37	$4.37	4,996
2022-10-17	$4.28	$4.28	$4.28	$4.28	$4.28	0
2022-10-14	$4.28	$4.28	$4.28	$4.28	$4.28	2,414
2022-10-13	$4.33	$4.33	$4.31	$4.31	$4.31	4,511
2022-10-12	$4.32	$4.32	$4.20	$4.20	$4.20	51,900
2022-10-11	$4.52	$4.52	$4.46	$4.46	$4.46	5,600
2022-10-10	$4.65	$4.65	$4.65	$4.65	$4.65	75
2022-10-07	$4.54	$4.54	$4.54	$4.54	$4.54	0
2022-10-06	$4.83	$4.83	$4.54	$4.54	$4.54	157
2022-10-05	$4.49	$4.49	$4.49	$4.49	$4.49	0
2022-10-04	$4.49	$4.49	$4.49	$4.49	$4.49	5,000
2022-10-03	$4.46	$4.46	$4.33	$4.33	$4.33	260
2022-09-30	$4.33	$4.33	$4.30	$4.30	$4.30	9,302
2022-09-29	$4.43	$4.43	$4.43	$4.43	$4.43	10,002
2022-09-28	$4.35	$4.35	$4.35	$4.35	$4.35	8,610
2022-09-27	$4.25	$4.41	$4.23	$4.41	$4.41	2,165
2022-09-26	$4.62	$4.62	$4.62	$4.62	$4.62	153,600
2022-09-23	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-09-22	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-09-21	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-09-20	$4.62	$4.62	$4.62	$4.62	$4.62	11,000
2022-09-19	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-09-16	$4.62	$4.62	$4.62	$4.62	$4.62	4
2022-09-15	$4.55	$4.55	$4.55	$4.55	$4.55	9
2022-09-14	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-09-13	$4.61	$4.61	$4.61	$4.61	$4.61	0
2022-09-12	$4.61	$4.61	$4.61	$4.61	$4.61	23,389
2022-09-09	$4.48	$4.48	$4.48	$4.48	$4.48	6,822
2022-09-08	$4.54	$4.54	$4.54	$4.54	$4.54	10,900
2022-09-07	$4.45	$4.45	$4.45	$4.45	$4.45	0
2022-09-06	$4.75	$4.75	$4.45	$4.45	$4.45	90
2022-09-02	$4.78	$4.78	$4.78	$4.78	$4.78	20
2022-09-01	$4.77	$4.77	$4.77	$4.77	$4.77	3
2022-08-31	$4.88	$4.88	$4.88	$4.88	$4.88	28,600
2022-08-30	$4.88	$4.88	$4.88	$4.88	$4.88	0
2022-08-29	$4.88	$4.88	$4.88	$4.88	$4.88	10
2022-08-26	$5.07	$5.07	$5.07	$5.07	$5.07	100
2022-08-25	$4.89	$4.89	$4.89	$4.89	$4.89	750
2022-08-24	$4.93	$4.93	$4.93	$4.93	$4.93	250
2022-08-23	$4.85	$4.85	$4.85	$4.85	$4.85	1,200
2022-08-22	$5.31	$5.31	$5.31	$5.31	$5.31	0
2022-08-19	$5.31	$5.31	$5.31	$5.31	$5.31	0
2022-08-18	$5.31	$5.31	$5.31	$5.31	$5.31	1
2022-08-17	$5.29	$5.29	$5.29	$5.29	$5.29	1,300
2022-08-16	$5.58	$5.58	$5.58	$5.58	$5.58	1
2022-08-15	$5.40	$5.40	$5.40	$5.40	$5.40	250
2022-08-12	$4.99	$4.99	$4.99	$4.99	$4.99	100
2022-08-11	$4.97	$4.99	$4.97	$4.99	$4.99	56,025
2022-08-10	$5.01	$5.01	$5.01	$5.01	$5.01	8
2022-08-09	$4.81	$4.81	$4.81	$4.81	$4.81	700
2022-08-08	$4.92	$4.92	$4.86	$4.91	$4.91	5,400
2022-08-05	$4.91	$4.91	$4.91	$4.91	$4.91	4
2022-08-04	$4.87	$4.87	$4.87	$4.87	$4.87	8,020
2022-08-03	$5.05	$5.05	$5.05	$5.05	$5.05	0
2022-08-02	$5.05	$5.05	$5.05	$5.05	$5.05	0
2022-08-01	$4.92	$5.05	$4.92	$5.05	$5.05	3,300
2022-07-29	$4.77	$4.77	$4.72	$4.77	$4.77	23,500
2022-07-28	$4.54	$4.54	$4.54	$4.54	$4.54	0
2022-07-27	$4.54	$4.54	$4.54	$4.54	$4.54	0
2022-07-26	$4.67	$4.80	$4.54	$4.54	$4.54	2,265
2022-07-25	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-07-22	$4.95	$4.95	$4.74	$4.74	$4.74	360
2022-07-21	$4.66	$4.66	$4.66	$4.66	$4.66	0
2022-07-20	$4.75	$4.75	$4.60	$4.66	$4.66	2,302
2022-07-19	$4.71	$4.71	$4.71	$4.71	$4.71	12
2022-07-18	$4.60	$4.60	$4.60	$4.60	$4.60	100
2022-07-15	$4.49	$4.51	$4.49	$4.51	$4.51	650
2022-07-14	$4.57	$4.57	$4.57	$4.57	$4.57	0
2022-07-13	$4.57	$4.57	$4.57	$4.57	$4.57	122,000
2022-07-12	$4.47	$4.70	$4.47	$4.70	$4.70	12,620
2022-07-11	$4.64	$4.64	$4.64	$4.64	$4.64	30,000
2022-07-08	$4.71	$4.71	$4.71	$4.71	$4.71	50
2022-07-07	$4.57	$4.78	$4.57	$4.71	$4.71	720
2022-07-06	$4.89	$4.89	$4.60	$4.83	$4.83	126,573
2022-07-05	$4.40	$4.68	$4.40	$4.46	$4.46	1,023
2022-07-01	$4.63	$4.63	$4.59	$4.59	$4.59	4,704
2022-06-30	$4.33	$4.33	$4.33	$4.33	$4.33	1
2022-06-29	$4.78	$4.78	$4.48	$4.48	$4.48	9,133
2022-06-28	$4.80	$4.80	$4.79	$4.79	$4.79	3,428
2022-06-27	$4.91	$4.91	$4.91	$4.91	$4.91	0
2022-06-24	$4.91	$4.91	$4.91	$4.91	$4.91	429
2022-06-23	$4.41	$4.41	$4.41	$4.41	$4.41	7,900
2022-06-22	$4.35	$4.50	$4.35	$4.41	$4.41	1,177
2022-06-21	$4.69	$4.69	$4.69	$4.69	$4.69	67
2022-06-17	$4.69	$4.69	$4.69	$4.69	$4.69	17
2022-06-16	$4.70	$4.70	$4.70	$4.70	$4.70	200
2022-06-15	$4.69	$4.69	$4.69	$4.69	$4.69	2,900
2022-06-14	$4.68	$4.68	$4.68	$4.68	$4.68	1
2022-06-13	$5.02	$5.02	$4.99	$4.99	$4.99	6
2022-06-10	$5.28	$5.32	$5.28	$5.32	$5.32	15,081
2022-06-09	$5.43	$5.43	$5.43	$5.43	$5.43	0
2022-06-08	$5.43	$5.43	$5.43	$5.43	$5.43	3,500
2022-06-07	$5.43	$5.43	$5.43	$5.43	$5.43	15
2022-06-06	$5.39	$5.39	$5.39	$5.39	$5.39	0
2022-06-03	$5.55	$5.55	$5.39	$5.39	$5.39	541
2022-06-02	$5.55	$5.61	$5.54	$5.61	$5.61	59
2022-06-01	$5.62	$5.62	$5.62	$5.62	$5.62	18
2022-05-31	$5.57	$5.63	$5.57	$5.63	$5.63	303
2022-05-27	$5.70	$5.70	$5.70	$5.70	$5.70	1,744
2022-05-26	$5.70	$5.70	$5.68	$5.68	$5.68	1,934
2022-05-25	$5.62	$5.62	$5.62	$5.62	$5.62	50
2022-05-24	$5.74	$5.83	$5.74	$5.83	$5.83	7,468
2022-05-23	$5.97	$5.97	$5.78	$5.78	$5.78	581
2022-05-20	$6.00	$6.06	$5.92	$5.98	$5.98	2,223
2022-05-19	$5.95	$5.95	$5.95	$5.95	$5.95	50
2022-05-18	$6.18	$6.18	$6.18	$6.18	$6.18	400
2022-05-17	$6.20	$6.26	$6.20	$6.20	$6.20	17,955
2022-05-16	$6.41	$6.41	$6.36	$6.40	$6.40	1,781
2022-05-13	$6.47	$6.47	$6.47	$6.47	$6.47	400
2022-05-12	$5.96	$6.25	$5.96	$6.06	$6.06	260
2022-05-11	$6.49	$6.49	$6.49	$6.49	$6.49	5,000
2022-05-10	$6.39	$6.51	$6.39	$6.51	$6.51	255
2022-05-09	$6.64	$6.64	$6.64	$6.64	$6.64	0
2022-05-06	$6.74	$6.74	$6.64	$6.64	$6.64	15,581
2022-05-05	$7.13	$7.13	$7.13	$7.13	$7.13	0
2022-05-04	$7.16	$7.16	$7.13	$7.13	$7.13	99
2022-05-03	$7.13	$7.13	$6.88	$6.90	$6.90	626
2022-05-02	$7.17	$7.17	$7.17	$7.17	$7.17	4
2022-04-29	$6.95	$7.17	$6.95	$6.96	$6.96	30
2022-04-28	$7.07	$7.07	$7.07	$7.07	$7.07	0
2022-04-27	$7.32	$7.32	$7.07	$7.07	$7.07	510
2022-04-26	$7.20	$7.20	$7.20	$7.20	$7.20	16,000
2022-04-25	$7.20	$7.20	$7.20	$7.20	$7.20	16,000
2022-04-22	$7.02	$7.11	$7.02	$7.11	$7.11	62
2022-04-21	$7.45	$7.45	$7.21	$7.21	$7.21	2,554
2022-04-20	$7.51	$7.51	$7.49	$7.49	$7.49	510
2022-04-19	$7.15	$7.35	$7.15	$7.35	$7.35	215
2022-04-18	$7.14	$7.56	$7.14	$7.35	$7.35	377
2022-04-14	$7.33	$7.33	$7.33	$7.33	$7.33	0
2022-04-13	$7.36	$7.47	$7.33	$7.33	$7.33	168
2022-04-12	$7.65	$7.65	$7.24	$7.31	$7.31	5,253
2022-04-11	$7.51	$7.51	$7.50	$7.50	$7.50	480
2022-04-08	$7.79	$7.79	$7.67	$7.79	$7.79	522
2022-04-07	$7.99	$7.99	$7.99	$7.99	$7.99	0
2022-04-06	$7.99	$7.99	$7.99	$7.99	$7.99	0
2022-04-05	$7.99	$7.99	$7.99	$7.99	$7.99	0
2022-04-04	$7.80	$7.99	$7.80	$7.99	$7.99	3,550
2022-04-01	$8.01	$8.01	$8.01	$8.01	$8.01	200
2022-03-31	$7.79	$7.79	$7.79	$7.79	$7.79	10
2022-03-30	$8.25	$8.25	$7.86	$7.86	$7.86	3,598
2022-03-29	$7.93	$7.93	$7.93	$7.93	$7.93	1,000
2022-03-28	$8.11	$8.11	$8.10	$8.10	$8.10	501
2022-03-25	$8.34	$8.34	$8.09	$8.09	$8.09	101
2022-03-24	$8.02	$8.02	$8.02	$8.02	$8.02	0
2022-03-23	$8.02	$8.02	$8.02	$8.02	$8.02	0
2022-03-22	$7.98	$7.98	$7.98	$7.98	$7.98	2,004
2022-03-21	$8.11	$8.11	$7.98	$8.10	$8.10	5,400
2022-03-18	$8.10	$8.10	$8.10	$8.10	$8.10	0
2022-03-17	$8.10	$8.10	$8.10	$8.10	$8.10	5,400
2022-03-16	$7.67	$7.89	$7.67	$7.78	$7.78	9,717
2022-03-15	$7.59	$7.59	$7.59	$7.59	$7.59	50
2022-03-14	$7.89	$7.89	$7.54	$7.75	$7.75	2,751
2022-03-11	$7.99	$7.99	$7.76	$7.99	$7.99	403
2022-03-10	$7.70	$7.70	$7.60	$7.60	$7.60	16,132
2022-03-09	$7.97	$8.05	$7.52	$8.05	$8.05	553
2022-03-08	$7.44	$7.68	$7.44	$7.46	$7.46	2,361
2022-03-07	$8.05	$8.05	$8.05	$8.05	$8.05	125
2022-03-04	$8.17	$8.17	$8.17	$8.17	$8.17	25
2022-03-03	$8.11	$8.11	$8.10	$8.10	$8.10	174,050
2022-03-02	$8.43	$8.43	$8.43	$8.43	$8.43	0
2022-03-01	$8.78	$8.78	$8.43	$8.43	$8.43	61
2022-02-28	$8.50	$8.51	$8.36	$8.36	$8.36	2,625
2022-02-25	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-02-24	$7.72	$8.03	$7.72	$8.03	$8.03	843
2022-02-23	$8.06	$8.06	$8.06	$8.06	$8.06	100
2022-02-22	$7.99	$8.24	$7.95	$8.24	$8.24	13
2022-02-18	$8.32	$8.76	$8.25	$8.25	$8.25	1,468
2022-02-17	$8.34	$8.34	$8.32	$8.32	$8.32	2,121
2022-02-16	$8.82	$8.82	$8.33	$8.33	$8.33	672
2022-02-15	$8.80	$8.80	$8.69	$8.69	$8.69	301
2022-02-14	$8.26	$8.77	$8.26	$8.77	$8.77	3
2022-02-11	$8.32	$8.71	$8.32	$8.64	$8.64	4,851
2022-02-10	$8.41	$8.41	$8.33	$8.33	$8.33	3,000
2022-02-09	$8.67	$8.67	$8.49	$8.49	$8.49	299
2022-02-08	$8.40	$8.41	$8.35	$8.41	$8.41	2,205
2022-02-07	$8.77	$8.77	$8.45	$8.45	$8.45	316
2022-02-04	$8.76	$8.76	$8.76	$8.76	$8.76	0
2022-02-03	$8.89	$8.89	$8.63	$8.76	$8.76	124
2022-02-02	$8.32	$8.32	$8.32	$8.32	$8.32	0
2022-02-01	$8.54	$8.54	$8.32	$8.32	$8.32	125
2022-01-31	$8.29	$8.58	$8.29	$8.58	$8.58	805
2022-01-28	$8.50	$8.50	$8.26	$8.26	$8.26	1,047
2022-01-27	$8.50	$8.50	$8.50	$8.50	$8.50	201
2022-01-26	$8.57	$8.75	$8.57	$8.75	$8.75	301
2022-01-25	$8.95	$8.95	$8.95	$8.95	$8.95	222
2022-01-24	$9.54	$9.54	$9.34	$9.34	$9.34	65
2022-01-21	$9.34	$9.34	$9.34	$9.34	$9.34	2,500
2022-01-20	$9.26	$9.26	$9.26	$9.26	$9.26	0
2022-01-19	$9.15	$9.26	$9.01	$9.17	$9.17	180
2022-01-18	$9.45	$9.45	$9.17	$9.17	$9.17	180
2022-01-14	$9.95	$9.95	$9.56	$9.60	$9.60	3,642
2022-01-13	$10.34	$10.34	$10.10	$10.29	$10.29	371
2022-01-12	$10.00	$10.03	$9.98	$9.98	$9.98	10,315
2022-01-11	$9.90	$9.99	$9.90	$9.99	$9.99	4,296
2022-01-10	$10.00	$10.00	$10.00	$10.00	$10.00	50
2022-01-07	$10.24	$10.24	$10.08	$10.08	$10.08	406
2022-01-06	$10.32	$10.32	$10.32	$10.32	$10.32	0
2022-01-05	$10.15	$10.32	$10.15	$10.32	$10.32	320
2022-01-04	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-01-03	$10.07	$10.07	$9.77	$9.77	$9.77	1,055
2021-12-31	$9.76	$9.94	$9.74	$9.74	$9.74	1,516
2021-12-30	$9.77	$9.85	$9.77	$9.84	$9.84	1,740
2021-12-29	$10.43	$10.43	$9.91	$9.91	$9.91	163
2021-12-28	$10.03	$10.03	$10.03	$10.03	$10.03	125
2021-12-27	$9.72	$9.92	$9.72	$9.92	$9.92	1,575
2021-12-23	$9.79	$9.79	$9.79	$9.79	$9.79	0
2021-12-22	$9.73	$9.79	$9.73	$9.79	$9.79	200
2021-12-21	$9.84	$9.84	$9.84	$9.84	$9.84	0
2021-12-20	$9.84	$9.84	$9.84	$9.84	$9.84	0
2021-12-17	$10.07	$10.07	$9.84	$9.84	$9.84	550
2021-12-16	$10.10	$10.22	$10.10	$10.22	$10.22	300
2021-12-15	$9.70	$10.19	$9.70	$10.19	$10.19	37
2021-12-14	$9.96	$9.96	$9.96	$9.96	$9.96	0
2021-12-13	$9.96	$9.96	$9.96	$9.96	$9.96	500
2021-12-10	$9.95	$9.95	$9.95	$9.95	$9.95	1
2021-12-09	$10.58	$10.58	$9.96	$10.04	$10.04	324
2021-12-08	$10.13	$10.13	$9.85	$9.99	$9.99	424
2021-12-07	$9.70	$9.70	$9.70	$9.70	$9.70	1
2021-12-06	$10.19	$10.19	$9.79	$9.79	$9.79	520
2021-12-03	$9.81	$10.10	$9.81	$10.10	$10.10	141
2021-12-02	$10.16	$10.16	$10.16	$10.16	$10.16	20
2021-12-01	$10.22	$10.63	$10.22	$10.63	$10.63	201
2021-11-30	$10.21	$10.21	$10.21	$10.21	$10.21	400
2021-11-29	$10.74	$10.74	$10.30	$10.30	$10.30	21
2021-11-26	$10.76	$10.76	$10.18	$10.18	$10.18	397
2021-11-24	$10.98	$10.99	$10.97	$10.99	$10.99	865
2021-11-23	$10.98	$10.98	$10.98	$10.98	$10.98	0
2021-11-22	$10.98	$10.98	$10.98	$10.98	$10.98	5
2021-11-19	$10.54	$10.54	$10.54	$10.54	$10.54	10
2021-11-18	$10.60	$10.93	$10.60	$10.93	$10.93	1,422
2021-11-17	$10.70	$10.70	$10.61	$10.61	$10.61	104
2021-11-16	$10.50	$10.74	$10.50	$10.74	$10.74	21
2021-11-15	$10.18	$10.18	$10.18	$10.18	$10.18	60
2021-11-12	$10.20	$10.22	$9.98	$9.98	$9.98	9,860
2021-11-11	$10.11	$10.50	$10.11	$10.50	$10.50	5,515
2021-11-10	$10.50	$10.50	$10.50	$10.50	$10.50	0
2021-11-09	$10.63	$10.63	$10.38	$10.50	$10.50	2,907
2021-11-08	$10.79	$11.21	$10.79	$10.95	$10.95	2,080
2021-11-05	$10.75	$11.00	$10.75	$11.00	$11.00	1,101
2021-11-04	$10.58	$11.10	$10.58	$10.90	$10.90	242
2021-11-03	$11.32	$11.40	$10.80	$10.80	$10.80	340
2021-11-02	$11.09	$11.21	$11.09	$11.21	$11.21	2,167
2021-11-01	$11.36	$11.36	$10.71	$10.71	$10.71	27
2021-10-29	$11.00	$11.00	$10.61	$10.61	$10.61	429
2021-10-28	$10.58	$11.00	$10.58	$11.00	$11.00	6
2021-10-27	$11.02	$11.02	$11.02	$11.02	$11.02	0
2021-10-26	$11.10	$11.10	$11.02	$11.02	$11.02	32
2021-10-25	$11.12	$11.21	$11.08	$11.10	$11.10	223
2021-10-22	$10.81	$11.00	$10.81	$11.00	$11.00	311
2021-10-21	$10.38	$10.38	$10.38	$10.38	$10.38	240
2021-10-20	$10.47	$11.02	$10.47	$11.02	$11.02	267
2021-10-19	$10.50	$10.50	$10.48	$10.48	$10.48	422
2021-10-18	$10.12	$10.21	$9.86	$9.86	$9.86	829
2021-10-15	$9.90	$10.05	$9.90	$10.05	$10.05	520
2021-10-14	$9.91	$10.11	$9.76	$9.86	$9.86	2,101
2021-10-13	$9.96	$10.13	$9.66	$9.81	$9.81	290
2021-10-12	$9.48	$9.76	$9.48	$9.76	$9.76	490
2021-10-11	$10.16	$10.16	$9.65	$9.97	$9.97	302
2021-10-08	$10.08	$10.08	$10.08	$10.08	$10.08	0
2021-10-07	$10.07	$10.08	$10.07	$10.08	$10.08	538
2021-10-06	$10.50	$10.50	$10.50	$10.50	$10.50	328
2021-10-05	$10.28	$10.42	$10.28	$10.42	$10.42	350
2021-10-04	$10.40	$10.40	$10.38	$10.38	$10.38	83
2021-10-01	$10.19	$10.24	$10.10	$10.10	$10.10	1,709
2021-09-30	$9.89	$9.93	$9.68	$9.93	$9.93	740
2021-09-29	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-09-28	$9.95	$9.95	$9.77	$9.77	$9.77	263
2021-09-27	$10.42	$10.42	$10.41	$10.41	$10.41	1,010
2021-09-24	$10.26	$10.26	$10.26	$10.26	$10.26	2,304
2021-09-23	$10.54	$10.54	$10.54	$10.54	$10.54	27
2021-09-22	$10.08	$10.29	$10.08	$10.29	$10.29	51
2021-09-21	$10.50	$10.50	$9.92	$10.07	$10.07	295
2021-09-20	$9.68	$10.31	$9.68	$10.31	$10.31	322
2021-09-17	$10.25	$10.25	$10.25	$10.25	$10.25	700
2021-09-16	$10.35	$10.45	$10.27	$10.27	$10.27	438
2021-09-15	$10.50	$10.50	$10.50	$10.50	$10.50	28
2021-09-14	$10.25	$10.25	$10.25	$10.25	$10.25	100
2021-09-13	$10.32	$10.32	$10.08	$10.08	$10.08	102
2021-09-10	$10.36	$10.55	$10.36	$10.55	$10.55	133
2021-09-09	$10.29	$10.29	$10.11	$10.11	$10.11	1,130
2021-09-08	$10.50	$10.50	$10.38	$10.40	$10.40	900
2021-09-07	$9.73	$10.31	$9.73	$10.14	$10.14	40
2021-09-03	$9.94	$10.33	$9.94	$10.31	$10.31	745
2021-09-02	$10.72	$10.72	$10.35	$10.35	$10.35	560
2021-09-01	$10.48	$10.48	$10.48	$10.48	$10.48	40
2021-08-31	$10.46	$10.71	$10.46	$10.65	$10.65	2,039
2021-08-30	$10.13	$10.13	$9.84	$9.84	$9.84	52
2021-08-27	$9.96	$10.39	$9.96	$10.17	$10.17	107
2021-08-26	$10.00	$10.00	$10.00	$10.00	$10.00	5
2021-08-25	$10.51	$10.51	$9.89	$9.92	$9.92	326
2021-08-24	$9.44	$10.36	$9.44	$9.80	$9.80	770
2021-08-23	$9.75	$9.75	$9.51	$9.59	$9.59	1,011
2021-08-20	$9.75	$9.75	$9.75	$9.75	$9.75	150
2021-08-19	$10.10	$10.10	$9.90	$9.98	$9.98	1,611
2021-08-18	$10.50	$10.50	$10.19	$10.20	$10.20	588
2021-08-17	$10.99	$10.99	$10.91	$10.91	$10.91	875
2021-08-16	$11.38	$11.38	$11.10	$11.11	$11.11	1,446
2021-08-13	$11.47	$11.47	$11.46	$11.46	$11.46	602
2021-08-12	$11.75	$11.75	$11.14	$11.32	$11.32	702
2021-08-11	$12.14	$12.37	$11.90	$12.13	$12.13	400
2021-08-10	$11.83	$11.83	$11.83	$11.83	$11.83	1,000
2021-08-09	$11.73	$11.73	$11.73	$11.73	$11.73	3
2021-08-06	$12.37	$12.37	$11.76	$12.21	$12.21	3,299
2021-08-05	$12.28	$12.36	$12.28	$12.36	$12.36	27,852
2021-08-04	$11.80	$12.00	$11.72	$12.00	$12.00	200,100
2021-08-03	$11.36	$11.36	$11.36	$11.36	$11.36	10
2021-08-02	$11.09	$11.41	$11.09	$11.41	$11.41	822
2021-07-30	$10.70	$10.92	$10.70	$10.92	$10.92	996
2021-07-29	$11.66	$11.66	$11.43	$11.43	$11.43	220
2021-07-28	$11.00	$11.00	$10.97	$10.97	$10.97	227
2021-07-27	$11.63	$11.63	$10.73	$11.19	$11.19	1,077
2021-07-26	$11.63	$11.94	$11.63	$11.63	$11.63	238
2021-07-23	$12.37	$12.37	$11.67	$11.67	$11.67	475
2021-07-22	$11.90	$12.15	$11.90	$12.15	$12.15	575
2021-07-21	$11.53	$11.87	$11.53	$11.87	$11.87	265
2021-07-20	$11.53	$11.53	$11.45	$11.45	$11.45	2,360
2021-07-19	$12.24	$12.24	$11.76	$11.76	$11.76	1,505
2021-07-16	$11.96	$11.96	$11.96	$11.96	$11.96	5
2021-07-15	$11.69	$11.81	$11.69	$11.81	$11.81	854
2021-07-14	$11.99	$12.29	$11.77	$12.13	$12.13	595
2021-07-13	$11.65	$11.95	$11.62	$11.62	$11.62	6,717
2021-07-12	$11.46	$12.00	$11.46	$11.64	$11.64	8,063
2021-07-09	$11.02	$11.32	$11.02	$11.30	$11.30	7,088
2021-07-08	$11.30	$11.30	$11.30	$11.30	$11.30	760
2021-07-07	$11.11	$11.50	$11.11	$11.29	$11.29	603
2021-07-06	$11.34	$11.34	$11.20	$11.20	$11.20	2,637
2021-07-02	$11.30	$11.30	$11.30	$11.30	$11.30	551
2021-07-01	$11.25	$11.35	$11.12	$11.35	$11.35	622
2021-06-30	$10.95	$11.41	$10.95	$11.41	$11.41	180
2021-06-29	$11.25	$11.43	$11.25	$11.25	$11.25	36
2021-06-28	$11.57	$11.57	$11.41	$11.41	$11.41	165
2021-06-25	$11.65	$11.65	$11.10	$11.34	$11.34	151
2021-06-24	$11.65	$11.65	$11.45	$11.50	$11.50	244
2021-06-23	$11.37	$11.37	$11.37	$11.37	$11.37	0
2021-06-22	$11.52	$11.59	$11.37	$11.37	$11.37	307
2021-06-21	$11.50	$11.57	$11.50	$11.57	$11.57	512
2021-06-18	$11.80	$11.80	$11.50	$11.50	$11.50	412
2021-06-17	$11.85	$11.85	$11.85	$11.85	$11.85	3,000
2021-06-16	$12.21	$12.21	$12.21	$12.21	$12.21	5
2021-06-15	$12.04	$12.04	$11.80	$11.80	$11.80	401
2021-06-14	$11.91	$12.12	$11.82	$11.82	$11.82	98
2021-06-11	$11.69	$11.69	$11.51	$11.52	$11.52	2,100
2021-06-10	$11.89	$11.89	$11.89	$11.89	$11.89	2,000
2021-06-09	$11.37	$11.75	$11.37	$11.75	$11.75	90
2021-06-08	$11.84	$11.84	$11.84	$11.84	$11.84	300
2021-06-07	$12.36	$12.36	$11.41	$11.84	$11.84	2,405
2021-06-04	$11.79	$11.79	$11.24	$11.24	$11.24	215
2021-06-03	$11.13	$11.81	$11.13	$11.80	$11.80	2,180
2021-06-02	$11.36	$11.57	$11.36	$11.57	$11.57	125
2021-06-01	$11.47	$11.80	$11.47	$11.80	$11.80	109
2021-05-28	$11.50	$11.52	$11.50	$11.52	$11.52	502
2021-05-27	$11.65	$11.65	$11.40	$11.40	$11.40	2,688
2021-05-26	$11.49	$11.71	$11.49	$11.71	$11.71	128
2021-05-25	$12.17	$12.17	$11.72	$11.91	$11.91	2,803
2021-05-24	$11.91	$11.91	$11.61	$11.80	$11.80	411
2021-05-21	$11.65	$12.28	$11.57	$11.62	$11.62	2,224
2021-05-20	$11.93	$11.93	$11.68	$11.68	$11.68	571
2021-05-19	$12.14	$12.14	$11.75	$11.75	$11.75	95
2021-05-18	$12.00	$12.13	$11.63	$12.09	$12.09	710
2021-05-17	$12.02	$12.02	$12.02	$12.02	$12.02	2
2021-05-14	$11.56	$12.29	$11.56	$11.64	$11.64	263
2021-05-13	$11.50	$11.50	$11.10	$11.25	$11.25	450
2021-05-12	$11.84	$11.84	$11.74	$11.74	$11.74	32
2021-05-11	$12.04	$12.14	$11.57	$11.60	$11.60	2,770
2021-05-10	$12.01	$12.35	$12.01	$12.04	$12.04	2,713
2021-05-07	$12.74	$12.74	$12.10	$12.10	$12.10	160
2021-05-06	$12.63	$12.72	$11.97	$12.17	$12.17	60,201
2021-05-05	$13.19	$13.19	$12.44	$12.44	$12.44	1,055
2021-05-04	$12.80	$12.99	$12.36	$12.67	$12.67	791
2021-05-03	$13.19	$13.19	$12.80	$12.80	$12.80	69
2021-04-30	$13.20	$13.20	$13.20	$13.20	$13.20	0
2021-04-29	$13.26	$13.26	$13.20	$13.20	$13.20	6
2021-04-28	$13.35	$13.36	$13.01	$13.36	$13.36	61
2021-04-27	$13.84	$13.84	$12.74	$13.00	$13.00	2,358
2021-04-26	$12.35	$12.74	$12.35	$12.74	$12.74	100
2021-04-23	$13.00	$13.00	$11.83	$12.36	$12.36	1,655
2021-04-22	$11.75	$12.75	$11.75	$12.39	$12.39	1,030
2021-04-21	$12.06	$12.06	$11.25	$11.36	$11.36	2,700
2021-04-20	$12.60	$12.60	$11.81	$12.55	$12.55	258
2021-04-19	$12.55	$12.97	$12.43	$12.43	$12.43	449
2021-04-16	$11.92	$12.56	$11.83	$12.55	$12.55	1,003
2021-04-15	$12.39	$12.62	$12.30	$12.57	$12.57	498
2021-04-14	$12.47	$12.59	$12.47	$12.59	$12.59	2,170
2021-04-13	$12.47	$12.47	$12.47	$12.47	$12.47	165
2021-04-12	$12.00	$12.47	$11.50	$12.47	$12.47	243
2021-04-09	$12.04	$12.04	$11.69	$12.04	$12.04	33
2021-04-08	$12.05	$12.33	$11.98	$11.98	$11.98	380
2021-04-07	$12.28	$12.32	$12.12	$12.15	$12.15	151
2021-04-06	$12.16	$12.21	$12.05	$12.11	$12.11	151
2021-04-05	$12.60	$12.60	$11.42	$12.20	$12.20	1,340
2021-04-01	$11.81	$11.81	$11.81	$11.81	$11.81	35
2021-03-31	$11.27	$12.33	$11.27	$11.76	$11.76	1,503
2021-03-30	$11.83	$12.38	$11.73	$12.38	$12.38	8,205
2021-03-29	$13.35	$13.35	$11.82	$11.85	$11.85	6,080
2021-03-26	$12.22	$12.22	$11.74	$11.74	$11.74	2,649
2021-03-25	$12.75	$12.75	$12.00	$12.27	$12.27	1,615
2021-03-24	$12.58	$12.80	$12.58	$12.75	$12.75	12,709
2021-03-23	$13.38	$13.38	$12.36	$12.62	$12.62	5,297
2021-03-22	$13.50	$13.96	$13.50	$13.75	$13.75	402
2021-03-19	$13.48	$13.79	$13.48	$13.60	$13.60	502
2021-03-18	$12.79	$13.79	$12.79	$13.08	$13.08	6,931
2021-03-17	$13.69	$13.69	$12.58	$13.07	$13.07	1,336
2021-03-16	$14.57	$14.57	$13.50	$13.72	$13.72	32,142
2021-03-15	$13.44	$14.88	$13.44	$14.10	$14.10	36,354
2021-03-12	$12.07	$12.07	$11.04	$11.36	$11.36	4,126
2021-03-11	$10.87	$10.87	$10.49	$10.49	$10.49	113
2021-03-10	$10.03	$10.52	$10.03	$10.48	$10.48	4,071
2021-03-09	$10.22	$10.70	$10.00	$10.06	$10.06	312,659
2021-03-08	$11.04	$11.04	$10.24	$10.53	$10.53	1,510
2021-03-05	$10.72	$10.72	$10.21	$10.60	$10.60	1,166
2021-03-04	$10.54	$10.83	$10.51	$10.72	$10.72	675
2021-03-03	$10.54	$10.55	$10.54	$10.55	$10.55	160
2021-03-02	$10.55	$10.83	$10.55	$10.83	$10.83	2,366
2021-03-01	$10.38	$11.49	$10.38	$11.29	$11.29	14,481
2021-02-26	$11.79	$11.79	$10.89	$11.30	$11.30	937
2021-02-25	$11.30	$11.30	$11.01	$11.03	$11.03	3,595
2021-02-24	$10.56	$11.12	$10.37	$11.03	$11.03	3,595
2021-02-23	$10.45	$11.00	$10.45	$10.75	$10.75	813
2021-02-22	$10.38	$10.99	$10.38	$10.99	$10.99	4,740
2021-02-19	$10.90	$10.90	$10.44	$10.74	$10.74	530
2021-02-18	$10.23	$10.76	$10.23	$10.70	$10.70	7,145
2021-02-17	$11.00	$11.00	$10.27	$10.70	$10.70	7,145
2021-02-16	$10.96	$10.96	$9.90	$10.72	$10.72	3,159
2021-02-12	$11.67	$11.67	$10.60	$11.10	$11.10	18,468
2021-02-11	$11.32	$11.32	$10.54	$11.10	$11.10	1,733
2021-02-10	$10.56	$10.99	$10.56	$10.77	$10.77	1,661
2021-02-09	$10.31	$11.00	$10.31	$10.77	$10.77	1,661
2021-02-08	$11.10	$11.10	$9.93	$10.21	$10.21	537
2021-02-05	$10.10	$10.50	$9.98	$10.32	$10.32	467
2021-02-04	$9.79	$10.50	$9.79	$10.23	$10.23	466
2021-02-03	$10.73	$10.73	$9.63	$9.90	$9.90	4,426
2021-02-02	$10.53	$10.53	$9.70	$9.70	$9.70	888
2021-02-01	$9.58	$10.00	$9.58	$9.99	$9.99	2,879
2021-01-29	$10.34	$10.34	$9.70	$9.97	$9.97	277
2021-01-28	$9.55	$10.25	$9.55	$10.25	$10.25	160,822
2021-01-27	$9.12	$9.50	$9.00	$9.36	$9.36	2,283
2021-01-26	$9.35	$9.75	$9.35	$9.50	$9.50	2,122
2021-01-25	$9.50	$9.50	$9.11	$9.25	$9.25	1,702
2021-01-22	$9.11	$9.38	$9.11	$9.38	$9.38	293
2021-01-21	$9.10	$9.38	$9.10	$9.38	$9.38	292
2021-01-20	$9.11	$9.48	$9.11	$9.37	$9.37	2,568
2021-01-19	$8.97	$9.65	$8.97	$9.41	$9.41	874
2021-01-15	$9.22	$9.80	$9.19	$9.24	$9.24	6,235
2021-01-14	$9.04	$9.43	$9.04	$9.43	$9.43	1,894
2021-01-13	$8.86	$9.71	$8.86	$9.30	$9.30	1,207
2021-01-12	$8.92	$9.89	$8.92	$9.75	$9.75	111
2021-01-11	$9.93	$9.93	$9.05	$9.50	$9.50	964
2021-01-08	$9.07	$9.89	$9.07	$9.88	$9.88	1,548
2021-01-07	$8.97	$9.10	$8.97	$9.09	$9.09	454
2021-01-06	$8.98	$9.62	$8.98	$9.10	$9.10	1,076
2021-01-05	$9.52	$9.88	$9.19	$9.88	$9.88	5,127
2021-01-04	$9.50	$9.74	$9.40	$9.59	$9.59	9,383
2020-12-31	$9.66	$10.23	$9.50	$9.60	$9.60	536
2020-12-30	$10.22	$10.22	$9.65	$9.65	$9.65	932
2020-12-29	$9.68	$10.04	$9.65	$10.01	$10.01	851
2020-12-28	$9.78	$9.90	$9.50	$9.70	$9.70	2,603
2020-12-24	$9.70	$9.70	$9.70	$9.70	$9.70	0
2020-12-23	$9.75	$9.75	$9.70	$9.70	$9.70	2,603
2020-12-22	$10.00	$10.29	$9.70	$9.88	$9.88	1,153
2020-12-21	$10.53	$10.53	$9.70	$9.93	$9.93	691
2020-12-18	$9.70	$10.09	$9.70	$10.00	$10.00	1,823
2020-12-17	$9.83	$9.83	$9.50	$9.68	$9.68	1,694
2020-12-16	$9.99	$10.23	$9.50	$9.88	$9.88	1,925
2020-12-15	$10.41	$10.41	$9.80	$10.00	$10.00	1,920
2020-12-14	$9.88	$10.38	$9.51	$9.80	$9.80	3,125
2020-12-11	$9.50	$10.19	$9.50	$9.98	$9.98	1,214
2020-12-10	$10.10	$10.11	$9.50	$9.58	$9.58	3,994
2020-12-09	$9.35	$10.51	$9.35	$10.10	$10.10	2,204
2020-12-08	$9.42	$9.95	$9.42	$9.81	$9.81	3,919
2020-12-07	$9.02	$10.16	$9.02	$9.84	$9.84	691,503
2020-12-04	$10.60	$10.60	$10.17	$10.30	$10.30	3,316
2020-12-03	$11.41	$11.41	$10.82	$11.13	$11.13	588
2020-12-02	$10.45	$11.19	$10.45	$10.56	$10.56	1,305
2020-12-01	$10.83	$11.32	$10.59	$10.88	$10.88	9,624
2020-11-30	$11.79	$11.79	$10.81	$11.42	$11.42	4,980
2020-11-27	$11.20	$11.50	$11.20	$11.50	$11.50	6,731
2020-11-25	$11.20	$11.20	$10.59	$10.93	$10.93	1,570
2020-11-24	$10.70	$11.20	$10.59	$11.18	$11.18	953
2020-11-23	$10.93	$10.93	$10.93	$10.93	$10.93	250
2020-11-20	$10.87	$10.90	$10.62	$10.65	$10.65	1,222
2020-11-19	$9.90	$10.82	$9.90	$10.81	$10.81	509
2020-11-18	$10.34	$10.86	$10.21	$10.80	$10.80	6,144
2020-11-17	$10.71	$11.02	$10.36	$10.70	$10.70	255
2020-11-16	$11.18	$11.19	$10.31	$10.90	$10.90	6,756
2020-11-13	$10.94	$10.94	$10.23	$10.23	$10.23	1,091
2020-11-12	$10.27	$10.38	$10.27	$10.38	$10.38	18
2020-11-11	$11.00	$11.00	$11.00	$11.00	$11.00	20
2020-11-10	$10.66	$11.05	$9.80	$11.00	$11.00	20,696
2020-11-09	$11.59	$11.59	$10.32	$10.45	$10.45	248,283
2020-11-06	$10.79	$10.79	$10.17	$10.33	$10.33	2,744
2020-11-05	$10.44	$10.55	$9.91	$9.91	$9.91	1,273
2020-11-04	$9.51	$9.64	$9.51	$9.64	$9.64	142
2020-11-03	$9.51	$10.34	$9.51	$9.51	$9.51	41
2020-11-02	$9.41	$9.55	$9.41	$9.54	$9.54	356
2020-10-30	$9.37	$10.22	$9.37	$9.89	$9.89	337
2020-10-29	$10.03	$10.03	$9.97	$9.97	$9.97	95
2020-10-28	$10.09	$10.35	$10.09	$10.35	$10.35	2,016
2020-10-27	$10.11	$10.11	$9.78	$10.09	$10.09	919
2020-10-26	$10.57	$10.57	$9.94	$9.97	$9.97	1,500
2020-10-23	$10.33	$10.64	$10.10	$10.35	$10.35	9,045
2020-10-22	$10.66	$10.66	$10.03	$10.03	$10.03	5,407
2020-10-21	$9.99	$10.99	$9.99	$10.65	$10.65	5,435
2020-10-20	$11.00	$11.00	$10.96	$10.96	$10.96	38
2020-10-19	$11.39	$11.39	$10.70	$11.00	$11.00	949
2020-10-16	$11.08	$11.08	$10.50	$10.82	$10.82	984
2020-10-15	$11.22	$11.28	$10.68	$11.28	$11.28	475
2020-10-14	$11.97	$11.97	$11.39	$11.63	$11.63	1,034
2020-10-13	$11.14	$11.79	$11.14	$11.74	$11.74	604
2020-10-12	$11.69	$11.69	$11.69	$11.69	$11.69	238
2020-10-09	$12.04	$12.04	$11.40	$11.55	$11.55	225
2020-10-08	$11.90	$11.90	$11.13	$11.60	$11.60	5,259
2020-10-07	$11.05	$11.05	$11.05	$11.05	$11.05	5
2020-10-06	$10.80	$11.32	$10.80	$11.30	$11.30	15,590
2020-10-05	$11.25	$11.64	$11.10	$11.15	$11.15	1,121
2020-10-02	$11.00	$11.70	$11.00	$11.13	$11.13	858
2020-10-01	$10.82	$10.92	$10.82	$10.89	$10.89	314
2020-09-30	$10.13	$11.05	$10.13	$11.05	$11.05	264
2020-09-29	$10.08	$10.79	$10.08	$10.64	$10.64	92,265
2020-09-28	$10.63	$10.92	$10.63	$10.92	$10.92	255
2020-09-25	$11.10	$11.19	$10.63	$10.63	$10.63	334
2020-09-24	$11.36	$11.36	$11.12	$11.12	$11.12	728
2020-09-23	$11.48	$11.66	$11.12	$11.36	$11.36	208
2020-09-22	$10.67	$11.30	$10.67	$11.30	$11.30	625
2020-09-21	$11.94	$11.94	$10.95	$11.23	$11.23	2,718
2020-09-18	$11.53	$11.53	$10.97	$11.24	$11.24	157,405
2020-09-17	$12.03	$12.03	$11.53	$11.53	$11.53	459
2020-09-16	$11.01	$11.36	$11.01	$11.36	$11.36	1,328
2020-09-15	$10.87	$11.16	$10.86	$11.05	$11.05	12,673
2020-09-14	$10.66	$11.68	$10.66	$11.00	$11.00	4,277
2020-09-11	$11.01	$11.01	$10.46	$10.64	$10.64	2,244
2020-09-10	$10.32	$10.32	$10.00	$10.24	$10.24	8,765
2020-09-09	$9.61	$9.94	$9.35	$9.54	$9.54	666
2020-09-08	$9.65	$9.65	$9.17	$9.27	$9.27	1,000
2020-09-04	$9.45	$9.45	$9.00	$9.06	$9.06	2,374
2020-09-03	$9.38	$9.38	$8.65	$8.91	$8.91	841
2020-09-02	$8.84	$9.25	$8.44	$8.50	$8.50	252
2020-09-01	$8.35	$9.24	$8.35	$8.61	$8.61	520
2020-08-31	$8.56	$9.26	$8.56	$8.91	$8.91	7,137
2020-08-28	$8.65	$8.65	$8.45	$8.46	$8.46	591
2020-08-27	$8.37	$8.79	$8.13	$8.79	$8.79	1,649
2020-08-26	$8.72	$8.85	$8.53	$8.66	$8.66	1,253
2020-08-25	$9.27	$9.27	$8.77	$8.77	$8.77	1,763
2020-08-24	$9.00	$9.00	$8.76	$8.88	$8.88	2,072
2020-08-21	$9.02	$9.02	$8.75	$8.75	$8.75	3,100
2020-08-20	$8.60	$8.93	$8.60	$8.76	$8.76	3,055
2020-08-19	$8.95	$9.06	$8.85	$8.95	$8.95	2,697
2020-08-18	$8.80	$9.20	$8.80	$9.16	$9.16	1,104
2020-08-17	$9.30	$9.50	$9.18	$9.18	$9.18	100
2020-08-14	$9.35	$9.35	$9.13	$9.14	$9.14	22
2020-08-13	$8.90	$9.43	$8.90	$9.10	$9.10	941
2020-08-12	$9.49	$9.49	$9.23	$9.29	$9.29	3,370
2020-08-11	$10.58	$10.58	$9.92	$9.92	$9.92	4,110
2020-08-10	$10.00	$10.33	$10.00	$10.11	$10.11	3,421
2020-08-07	$9.96	$10.28	$9.96	$9.96	$9.96	5,047
2020-08-06	$10.30	$10.30	$9.73	$9.82	$9.82	1,465
2020-08-05	$10.33	$10.33	$9.80	$9.95	$9.95	2,356
2020-08-04	$9.54	$10.10	$9.54	$9.91	$9.91	3,915
2020-08-03	$9.52	$9.80	$9.48	$9.80	$9.80	1,136
2020-07-31	$9.30	$9.35	$9.00	$9.00	$9.00	831
2020-07-30	$8.86	$9.83	$8.86	$9.27	$9.27	343
2020-07-29	$9.39	$9.55	$9.39	$9.40	$9.40	3,273
2020-07-28	$9.04	$9.55	$9.04	$9.55	$9.55	1,675
2020-07-27	$9.03	$9.55	$9.03	$9.45	$9.45	299
2020-07-24	$8.91	$9.50	$8.91	$9.25	$9.25	960
2020-07-23	$8.86	$9.24	$8.85	$9.24	$9.24	7,272
2020-07-22	$9.25	$9.25	$9.20	$9.20	$9.20	1,224
2020-07-21	$9.50	$9.50	$9.10	$9.29	$9.29	1,303
2020-07-20	$9.00	$9.16	$9.00	$9.16	$9.16	391
2020-07-17	$9.00	$9.15	$9.00	$9.01	$9.01	270
2020-07-16	$9.40	$9.40	$9.00	$9.15	$9.15	550
2020-07-15	$8.85	$9.20	$8.85	$9.01	$9.01	410
2020-07-14	$8.81	$9.36	$8.62	$9.03	$9.03	900
2020-07-13	$9.81	$9.81	$9.05	$9.32	$9.32	1,200
2020-07-10	$8.78	$9.27	$8.78	$9.00	$9.00	820
2020-07-09	$9.01	$9.25	$8.98	$8.99	$8.99	1,600
2020-07-08	$9.60	$9.65	$9.01	$9.20	$9.20	1,200
2020-07-07	$8.99	$9.55	$8.99	$9.45	$9.45	11,300
2020-07-06	$8.79	$8.99	$8.79	$8.98	$8.98	2,300
2020-07-02	$8.38	$9.10	$8.38	$9.00	$9.00	420
2020-07-01	$8.41	$9.04	$8.41	$8.76	$8.76	770
2020-06-30	$8.68	$8.94	$8.68	$8.80	$8.80	5,700
2020-06-29	$9.40	$9.40	$8.94	$8.94	$8.94	429
2020-06-26	$9.01	$9.06	$9.00	$9.01	$9.01	2,273
2020-06-25	$8.75	$9.25	$8.75	$9.14	$9.14	2,225
2020-06-24	$9.25	$9.25	$8.89	$9.04	$9.04	1,266
2020-06-23	$8.48	$9.18	$8.48	$9.18	$9.18	2,459
2020-06-22	$8.40	$8.79	$8.40	$8.70	$8.70	65
2020-06-19	$9.06	$9.06	$8.55	$8.55	$8.55	1,716
2020-06-18	$9.31	$9.31	$8.64	$9.11	$9.11	1,264
2020-06-17	$8.55	$8.55	$8.55	$8.55	$8.55	2
2020-06-16	$8.45	$8.83	$8.45	$8.74	$8.74	285
2020-06-15	$8.07	$9.00	$8.07	$8.45	$8.45	613
2020-06-12	$9.00	$9.13	$8.85	$9.00	$9.00	8,434
2020-06-11	$8.37	$8.83	$8.37	$8.63	$8.63	7,361
2020-06-10	$8.80	$9.00	$8.80	$8.95	$8.95	6,894
2020-06-09	$8.49	$8.96	$8.48	$8.85	$8.85	313
2020-06-08	$8.81	$9.30	$8.75	$8.99	$8.99	13,959
2020-06-05	$8.38	$9.45	$8.38	$8.95	$8.95	4,060
2020-06-04	$9.60	$9.60	$9.46	$9.48	$9.48	375
2020-06-03	$9.50	$9.53	$9.30	$9.53	$9.53	237
2020-06-02	$9.26	$9.46	$9.00	$9.46	$9.46	335
2020-06-01	$8.77	$9.55	$8.77	$9.55	$9.55	621
2020-05-29	$9.55	$9.55	$8.81	$9.21	$9.21	1,555
2020-05-28	$9.88	$9.88	$9.29	$9.39	$9.39	1,764
2020-05-27	$9.62	$9.62	$9.00	$9.25	$9.25	1,623
2020-05-26	$9.26	$9.47	$9.00	$9.06	$9.06	46,199
2020-05-22	$9.00	$9.00	$9.00	$9.00	$9.00	15
2020-05-21	$9.25	$9.53	$8.74	$9.05	$9.05	3,040
2020-05-20	$9.24	$9.55	$8.94	$9.30	$9.30	260
2020-05-19	$9.73	$9.73	$8.95	$8.95	$8.95	1,219
2020-05-18	$9.77	$9.77	$8.77	$9.38	$9.38	3,107
2020-05-15	$8.81	$9.55	$8.81	$8.88	$8.88	1,126
2020-05-14	$9.05	$9.06	$8.90	$8.90	$8.90	1,609
2020-05-13	$9.24	$9.55	$8.94	$9.00	$9.00	12,169
2020-05-12	$9.56	$9.56	$9.19	$9.19	$9.19	1,643
2020-05-11	$9.81	$9.81	$8.86	$9.18	$9.18	2,387
2020-05-08	$8.99	$9.06	$8.89	$9.03	$9.03	2,293
2020-05-07	$8.41	$8.97	$8.41	$8.97	$8.97	442
2020-05-06	$8.78	$8.98	$8.26	$8.44	$8.44	1,818
2020-05-05	$8.04	$8.74	$8.04	$8.53	$8.53	1,843
2020-05-04	$8.16	$8.65	$8.16	$8.20	$8.20	734
2020-05-01	$8.13	$8.65	$8.13	$8.40	$8.40	3,591
2020-04-30	$9.13	$9.13	$8.45	$8.45	$8.45	6,094
2020-04-29	$8.20	$9.15	$8.20	$9.15	$9.15	2,499
2020-04-28	$9.00	$9.00	$8.50	$8.50	$8.50	2,858
2020-04-27	$8.58	$8.86	$8.04	$8.70	$8.70	6,207
2020-04-24	$8.95	$8.95	$7.95	$8.25	$8.25	1,827
2020-04-23	$8.00	$9.05	$8.00	$8.54	$8.54	1,325
2020-04-22	$8.72	$8.76	$8.43	$8.50	$8.50	12,815
2020-04-21	$8.70	$8.75	$8.16	$8.75	$8.75	54,430
2020-04-20	$8.21	$8.95	$8.21	$8.49	$8.49	6,839
2020-04-17	$8.28	$8.92	$8.17	$8.92	$8.92	4,031
2020-04-16	$8.89	$8.89	$8.42	$8.46	$8.46	3,810
2020-04-15	$8.10	$8.40	$8.10	$8.39	$8.39	2,240
2020-04-14	$9.00	$9.00	$8.07	$8.48	$8.48	61,209
2020-04-13	$8.38	$8.55	$8.05	$8.55	$8.55	2,479
2020-04-09	$8.38	$8.66	$7.92	$8.12	$8.12	44,356
2020-04-08	$7.53	$7.80	$7.53	$7.60	$7.60	107,510
2020-04-07	$8.03	$8.03	$7.58	$7.77	$7.77	13,039
2020-04-06	$7.05	$7.76	$7.05	$7.76	$7.76	7,327
2020-04-03	$7.15	$7.15	$6.84	$7.07	$7.07	1,454
2020-04-02	$7.15	$7.15	$7.15	$7.15	$7.15	100
2020-04-01	$7.96	$7.96	$7.25	$7.25	$7.25	283
2020-03-31	$6.97	$7.99	$6.97	$7.63	$7.63	32,170
2020-03-30	$8.10	$8.13	$7.52	$7.66	$7.66	468
2020-03-27	$8.10	$8.10	$7.19	$7.19	$7.19	973
2020-03-26	$7.45	$8.05	$7.45	$8.05	$8.05	531
2020-03-25	$8.00	$8.00	$7.00	$7.20	$7.20	3,248
2020-03-24	$6.37	$7.90	$6.37	$6.93	$6.93	4,699
2020-03-23	$6.13	$6.80	$6.01	$6.01	$6.01	1,840
2020-03-20	$5.85	$6.97	$5.85	$6.95	$6.95	6,261
2020-03-19	$5.94	$6.88	$5.94	$6.79	$6.79	873
2020-03-18	$5.94	$7.29	$5.94	$6.65	$6.65	2,191
2020-03-17	$6.72	$6.72	$6.04	$6.55	$6.55	3,943
2020-03-16	$6.00	$6.33	$5.47	$6.10	$6.10	6,154
2020-03-13	$5.94	$6.61	$5.94	$6.08	$6.08	5,962
2020-03-12	$6.29	$7.10	$6.29	$6.69	$6.69	3,843
2020-03-11	$7.29	$7.78	$7.20	$7.33	$7.33	719
2020-03-10	$7.97	$7.97	$7.22	$7.22	$7.22	1,574
2020-03-09	$7.94	$7.94	$7.23	$7.43	$7.43	3,831
2020-03-06	$8.25	$8.28	$8.19	$8.23	$8.23	2,857
2020-03-05	$9.00	$9.00	$8.29	$8.58	$8.58	7,741
2020-03-04	$8.58	$8.63	$8.25	$8.63	$8.63	568
2020-03-03	$8.65	$8.65	$8.30	$8.36	$8.36	4,143
2020-03-02	$8.26	$8.62	$7.94	$8.06	$8.06	8,774
2020-02-28	$7.89	$8.35	$7.89	$8.18	$8.18	16,393
2020-02-27	$8.60	$8.60	$8.33	$8.35	$8.35	4,483
2020-02-26	$8.72	$8.99	$8.61	$8.61	$8.61	3,739
2020-02-25	$8.60	$8.75	$8.60	$8.60	$8.60	805
2020-02-24	$8.88	$8.88	$8.60	$8.60	$8.60	7,284
2020-02-21	$8.60	$8.99	$8.60	$8.96	$8.96	5,659
2020-02-20	$8.66	$8.75	$8.50	$8.62	$8.62	16,933
2020-02-19	$8.34	$8.65	$8.34	$8.45	$8.45	177
2020-02-18	$8.48	$8.59	$8.30	$8.50	$8.50	6,152
2020-02-14	$8.24	$8.27	$7.98	$8.27	$8.27	699
2020-02-13	$7.63	$7.94	$7.61	$7.79	$7.79	3,315
2020-02-12	$7.70	$8.30	$7.67	$7.92	$7.92	2,368
2020-02-11	$8.01	$8.08	$8.01	$8.08	$8.08	5,376
2020-02-10	$7.86	$8.25	$7.46	$8.00	$8.00	1,293
2020-02-07	$7.97	$7.97	$7.57	$7.83	$7.83	1,951
2020-02-06	$7.70	$8.01	$7.70	$7.75	$7.75	3,670
2020-02-05	$8.21	$8.21	$8.05	$8.11	$8.11	429
2020-02-04	$7.70	$8.08	$7.70	$8.00	$8.00	2,405
2020-02-03	$8.08	$8.08	$7.53	$7.83	$7.83	48,943
2020-01-31	$7.61	$8.08	$7.61	$7.84	$7.84	6,194
2020-01-30	$7.56	$7.75	$7.52	$7.75	$7.75	750
2020-01-29	$7.72	$8.07	$7.72	$8.04	$8.04	19,963
2020-01-28	$8.05	$8.07	$7.66	$8.07	$8.07	1,241
2020-01-27	$7.93	$8.31	$7.63	$8.05	$8.05	8,104
2020-01-24	$8.10	$8.24	$8.10	$8.24	$8.24	864
2020-01-23	$8.29	$8.29	$8.12	$8.25	$8.25	2,262
2020-01-22	$8.45	$8.58	$8.44	$8.50	$8.50	725
2020-01-21	$8.39	$8.50	$8.30	$8.35	$8.35	1,345
2020-01-17	$8.48	$8.50	$8.36	$8.50	$8.50	3,081
2020-01-16	$8.92	$8.92	$8.23	$8.23	$8.23	1,634
2020-01-15	$8.05	$8.50	$8.05	$8.38	$8.38	2,776
2020-01-14	$8.61	$8.61	$8.30	$8.30	$8.30	3,185
2020-01-13	$8.38	$8.58	$8.38	$8.41	$8.41	2,170
2020-01-10	$8.66	$8.66	$8.29	$8.39	$8.39	1,322
2020-01-09	$8.58	$8.58	$8.50	$8.57	$8.57	1,009
2020-01-08	$8.55	$8.55	$8.38	$8.38	$8.38	1,051
2020-01-07	$8.57	$8.79	$8.56	$8.56	$8.56	2,038
2020-01-06	$8.39	$8.81	$8.39	$8.61	$8.61	460
2020-01-03	$8.76	$8.76	$8.42	$8.42	$8.42	667
2020-01-02	$8.59	$8.59	$8.35	$8.37	$8.37	1,028
2019-12-31	$8.19	$8.45	$8.19	$8.24	$8.24	40,895
2019-12-30	$8.78	$8.91	$8.50	$8.60	$8.60	18,885
2019-12-27	$8.36	$8.90	$8.20	$8.90	$8.90	38,274
2019-12-26	$8.93	$8.93	$8.58	$8.62	$8.62	3,434
2019-12-24	$8.97	$9.09	$8.90	$9.09	$9.09	1,325
2019-12-23	$9.06	$9.08	$8.69	$8.85	$8.85	3,596
2019-12-20	$8.70	$9.06	$8.70	$9.06	$9.06	3,220
2019-12-19	$8.36	$8.54	$8.36	$8.54	$8.54	1,121
2019-12-18	$8.70	$8.70	$8.20	$8.20	$8.20	10,003
2019-12-17	$8.50	$8.70	$8.50	$8.70	$8.70	852
2019-12-16	$8.63	$8.89	$8.56	$8.69	$8.69	12,956
2019-12-13	$8.50	$8.63	$8.50	$8.62	$8.62	1,559
2019-12-12	$8.40	$8.66	$8.40	$8.50	$8.50	1,304
2019-12-11	$8.23	$8.55	$8.23	$8.55	$8.55	236
2019-12-10	$8.50	$8.50	$8.42	$8.50	$8.50	8,592
2019-12-09	$8.31	$8.67	$8.30	$8.31	$8.31	11,932
2019-12-06	$8.57	$8.57	$8.28	$8.28	$8.28	879
2019-12-05	$8.64	$8.64	$8.29	$8.29	$8.29	3,529
2019-12-04	$9.00	$9.00	$8.53	$8.76	$8.76	15,788
2019-12-03	$8.63	$8.94	$8.63	$8.94	$8.94	1,319
2019-12-02	$8.81	$8.81	$8.55	$8.55	$8.55	223
2019-11-29	$8.25	$9.35	$8.25	$8.39	$8.39	4,840
2019-11-27	$9.02	$9.02	$8.15	$8.38	$8.38	2,654
2019-11-26	$8.20	$8.67	$8.20	$8.67	$8.67	4,360
2019-11-25	$8.15	$8.90	$8.15	$8.56	$8.56	2,737
2019-11-22	$8.78	$8.78	$8.78	$8.78	$8.78	300
2019-11-21	$9.03	$9.03	$8.65	$8.65	$8.65	3,000
2019-11-20	$9.00	$9.25	$9.00	$9.25	$9.25	3
2019-11-19	$8.97	$8.97	$8.97	$8.97	$8.97	120
2019-11-18	$9.14	$9.14	$8.70	$8.70	$8.70	16,106
2019-11-15	$9.07	$9.07	$8.40	$8.40	$8.40	1,349
2019-11-14	$8.59	$8.75	$8.28	$8.45	$8.45	4,846
2019-11-13	$9.13	$9.13	$9.00	$9.00	$9.00	1,898
2019-11-12	$9.42	$9.42	$9.00	$9.00	$9.00	229
2019-11-11	$8.70	$9.25	$8.70	$9.08	$9.08	830
2019-11-08	$9.06	$9.08	$8.86	$9.08	$9.08	2,064
2019-11-07	$9.82	$9.82	$9.46	$9.65	$9.65	1,202
2019-11-06	$9.59	$9.59	$9.26	$9.39	$9.39	519
2019-11-05	$9.80	$9.80	$9.10	$9.19	$9.19	1,672
2019-11-04	$9.60	$9.86	$9.60	$9.86	$9.86	113
2019-11-01	$9.74	$9.78	$9.60	$9.60	$9.60	96
2019-10-31	$9.52	$9.52	$9.52	$9.52	$9.52	500
2019-10-30	$9.88	$9.88	$9.88	$9.88	$9.88	3
2019-10-29	$9.80	$9.92	$9.80	$9.92	$9.92	432
2019-10-28	$9.66	$9.66	$9.66	$9.66	$9.66	600
2019-10-25	$9.94	$9.94	$9.69	$9.69	$9.69	261
2019-10-24	$9.89	$9.93	$9.89	$9.93	$9.93	8,500
2019-10-23	$9.80	$9.80	$9.50	$9.50	$9.50	500
2019-10-22	$9.91	$9.91	$9.85	$9.85	$9.85	678
2019-10-21	$9.90	$9.90	$9.90	$9.90	$9.90	6
2019-10-18	$9.96	$9.96	$9.86	$9.86	$9.86	225
2019-10-17	$9.53	$9.69	$9.53	$9.69	$9.69	1,015
2019-10-16	$9.24	$9.28	$9.24	$9.28	$9.28	5,057
2019-10-15	$9.43	$9.47	$9.20	$9.24	$9.24	2,217
2019-10-14	$9.33	$9.33	$9.33	$9.33	$9.33	16
2019-10-11	$9.51	$9.61	$9.38	$9.38	$9.38	1,700
2019-10-10	$9.50	$9.50	$9.29	$9.40	$9.40	5,297
2019-10-09	$9.52	$9.66	$9.51	$9.55	$9.55	1,448
2019-10-08	$9.60	$9.77	$9.60	$9.77	$9.77	3,045
2019-10-07	$9.57	$9.57	$9.57	$9.57	$9.57	15
2019-10-04	$9.42	$9.71	$9.42	$9.42	$9.42	167
2019-10-03	$9.50	$9.62	$9.46	$9.62	$9.62	2,360
2019-10-02	$9.60	$9.75	$9.45	$9.68	$9.68	5,343
2019-10-01	$9.90	$10.01	$9.80	$10.01	$10.01	33,178
2019-09-30	$9.88	$9.90	$9.80	$9.90	$9.90	1,839
2019-09-27	$9.84	$9.88	$9.84	$9.84	$9.84	2,633
2019-09-26	$9.75	$9.90	$9.73	$9.80	$9.80	10,429
2019-09-25	$9.90	$9.90	$9.64	$9.76	$9.76	427
2019-09-24	$9.75	$9.90	$9.75	$9.90	$9.90	1,202
2019-09-23	$9.76	$9.83	$9.61	$9.61	$9.61	2,035
2019-09-20	$9.79	$9.83	$9.67	$9.78	$9.78	7,300
2019-09-19	$9.67	$9.72	$9.67	$9.72	$9.72	500
2019-09-18	$9.85	$9.85	$9.47	$9.47	$9.47	2,291
2019-09-17	$9.90	$9.90	$9.90	$9.90	$9.90	2,005
2019-09-16	$9.40	$9.40	$9.26	$9.26	$9.26	813
2019-09-13	$9.32	$9.42	$9.32	$9.38	$9.38	1,444
2019-09-12	$9.28	$9.28	$9.05	$9.17	$9.17	3,813
2019-09-11	$9.29	$9.30	$9.29	$9.30	$9.30	57
2019-09-10	$9.39	$9.51	$9.36	$9.50	$9.50	1,122
2019-09-09	$9.75	$9.75	$9.46	$9.61	$9.61	2,615
2019-09-06	$9.08	$9.32	$9.08	$9.30	$9.30	183
2019-09-05	$9.69	$9.69	$9.24	$9.51	$9.51	3,580
2019-09-04	$9.63	$9.69	$9.55	$9.55	$9.55	3,680
2019-09-03	$9.48	$9.69	$9.48	$9.69	$9.69	1,462
2019-08-30	$9.24	$9.51	$9.24	$9.37	$9.37	1,606
2019-08-29	$9.15	$9.18	$8.92	$9.15	$9.15	2,820
2019-08-28	$8.97	$8.97	$8.60	$8.62	$8.62	3,526
2019-08-27	$9.40	$9.50	$9.40	$9.44	$9.44	380
2019-08-26	$9.81	$9.81	$9.51	$9.60	$9.60	6,591
2019-08-23	$9.41	$9.54	$9.41	$9.54	$9.54	1,104
2019-08-22	$9.64	$9.65	$9.55	$9.55	$9.55	1,511
2019-08-21	$9.73	$9.75	$9.53	$9.58	$9.58	1,610
2019-08-20	$9.60	$9.60	$9.54	$9.54	$9.54	2,845
2019-08-19	$9.69	$9.71	$9.51	$9.61	$9.61	1,251
2019-08-16	$9.67	$9.67	$9.39	$9.67	$9.67	3,062
2019-08-15	$9.46	$9.71	$9.42	$9.71	$9.71	1,300
2019-08-14	$9.83	$9.84	$9.62	$9.62	$9.62	4,294
2019-08-13	$9.86	$9.86	$9.75	$9.84	$9.84	1,285
2019-08-12	$9.86	$9.96	$9.80	$9.80	$9.80	13,773
2019-08-09	$10.04	$10.04	$9.84	$9.84	$9.84	2,962
2019-08-08	$9.58	$10.04	$9.58	$9.85	$9.85	8,505
2019-08-07	$9.94	$10.00	$9.85	$9.85	$9.85	43,476
2019-08-06	$9.93	$10.08	$9.77	$9.93	$9.93	4,254
2019-08-05	$9.94	$9.97	$9.67	$9.76	$9.76	8,380
2019-08-02	$10.12	$10.32	$10.12	$10.20	$10.20	667
2019-08-01	$10.45	$10.50	$10.25	$10.45	$10.45	20,547
2019-07-31	$10.44	$10.48	$10.25	$10.40	$10.40	4,522
2019-07-30	$10.54	$10.76	$10.54	$10.56	$10.56	3,932
2019-07-29	$10.45	$10.45	$10.35	$10.37	$10.37	1,110
2019-07-26	$10.28	$10.44	$10.25	$10.25	$10.25	2,830
2019-07-25	$10.57	$10.57	$10.39	$10.43	$10.43	1,004
2019-07-24	$10.65	$10.65	$10.42	$10.55	$10.55	4,484
2019-07-23	$10.68	$10.71	$10.55	$10.71	$10.71	8,325
2019-07-22	$10.55	$10.67	$10.42	$10.55	$10.55	1,478
2019-07-19	$10.48	$10.59	$10.48	$10.58	$10.58	239
2019-07-18	$10.55	$10.55	$10.44	$10.49	$10.49	1,968
2019-07-17	$10.82	$10.84	$10.61	$10.61	$10.61	4,157
2019-07-16	$10.84	$11.05	$10.73	$10.84	$10.84	4,817
2019-07-15	$10.90	$10.90	$10.48	$10.74	$10.74	4,207
2019-07-12	$10.82	$10.82	$10.60	$10.73	$10.73	8,093
2019-07-11	$10.82	$11.04	$10.82	$11.04	$11.04	5,278
2019-07-10	$11.03	$11.03	$10.52	$10.90	$10.90	18,657
2019-07-09	$11.10	$11.10	$10.97	$11.00	$11.00	8,285
2019-07-08	$10.93	$11.13	$10.93	$11.06	$11.06	2,905
2019-07-05	$11.00	$11.20	$10.94	$11.04	$11.04	3,718
2019-07-03	$11.34	$11.51	$11.27	$11.27	$11.27	2,865
2019-07-02	$11.47	$11.64	$11.47	$11.50	$11.50	5,402
2019-07-01	$11.73	$11.73	$11.50	$11.68	$11.68	68,562
2019-06-28	$11.78	$12.03	$11.78	$11.91	$11.91	14,349
2019-06-27	$12.16	$12.16	$11.75	$12.11	$12.11	6,676
2019-06-26	$11.75	$12.12	$11.75	$11.75	$11.75	2,921
2019-06-25	$12.12	$12.15	$11.95	$11.95	$11.95	33,503
2019-06-24	$12.00	$12.08	$12.00	$12.08	$12.08	5,931
2019-06-21	$11.73	$12.00	$11.73	$11.90	$11.90	3,615
2019-06-20	$12.00	$12.08	$11.89	$11.95	$11.95	24,007
2019-06-19	$11.74	$11.74	$11.50	$11.59	$11.59	9,737
2019-06-18	$11.80	$11.81	$11.65	$11.81	$11.81	8,024
2019-06-17	$11.65	$11.90	$11.65	$11.80	$11.80	13,845
2019-06-14	$11.24	$11.28	$11.15	$11.28	$11.28	14,843
2019-06-13	$11.29	$11.29	$11.17	$11.20	$11.20	5,793
2019-06-12	$11.10	$11.15	$11.00	$11.10	$11.10	20,355
2019-06-11	$11.20	$11.33	$11.13	$11.22	$11.22	21,490
2019-06-10	$11.15	$11.15	$10.92	$11.02	$11.02	10,288
2019-06-07	$10.87	$10.90	$10.76	$10.90	$10.90	10,290
2019-06-06	$10.69	$10.92	$10.69	$10.80	$10.80	39,157
2019-06-05	$10.56	$10.56	$10.21	$10.56	$10.56	5,874
2019-06-04	$10.32	$10.56	$10.23	$10.23	$10.23	1,307
2019-06-03	$10.20	$10.41	$10.20	$10.30	$10.30	1,789
2019-05-31	$10.33	$10.46	$10.20	$10.28	$10.28	1,867
2019-05-30	$10.24	$10.24	$10.15	$10.16	$10.16	410
2019-05-29	$10.51	$10.66	$10.40	$10.40	$10.40	8,639
2019-05-28	$10.59	$10.59	$10.34	$10.34	$10.34	4,417
2019-05-24	$10.24	$10.41	$10.24	$10.40	$10.40	1,701
2019-05-23	$9.93	$9.93	$9.79	$9.86	$9.86	5,648
2019-05-22	$10.12	$10.12	$10.02	$10.02	$10.02	20,053
2019-05-21	$9.90	$10.06	$9.90	$9.99	$9.99	2,530
2019-05-20	$9.97	$9.97	$9.80	$9.80	$9.80	1,133
2019-05-17	$9.98	$10.00	$9.94	$9.95	$9.95	3,268
2019-05-16	$10.26	$10.28	$10.10	$10.28	$10.28	2,273
2019-05-15	$10.12	$10.16	$9.92	$10.16	$10.16	3,825
2019-05-14	$10.06	$10.12	$9.98	$10.12	$10.12	4,848
2019-05-13	$10.23	$10.23	$9.75	$10.15	$10.15	48,143
2019-05-10	$10.37	$10.84	$10.30	$10.66	$10.66	2,888
2019-05-09	$10.40	$10.40	$10.14	$10.34	$10.34	6,603
2019-05-08	$10.93	$11.01	$10.80	$10.90	$10.90	13,098
2019-05-07	$10.94	$10.94	$10.71	$10.72	$10.72	2,220
2019-05-06	$11.14	$11.14	$10.83	$11.08	$11.08	5,335
2019-05-03	$11.24	$11.27	$10.90	$11.20	$11.20	1,306
2019-05-02	$11.15	$11.30	$10.89	$11.30	$11.30	15,389
2019-05-01	$11.27	$11.40	$11.25	$11.34	$11.34	7,752
2019-04-30	$11.09	$11.31	$11.09	$11.27	$11.27	4,012
2019-04-29	$11.16	$11.16	$11.00	$11.01	$11.01	15,866
2019-04-26	$10.87	$11.12	$10.87	$11.12	$11.12	10,632
2019-04-25	$11.13	$11.13	$10.68	$10.87	$10.87	8,504
2019-04-24	$10.67	$10.90	$10.63	$10.63	$10.63	11,527
2019-04-23	$10.58	$10.58	$10.40	$10.58	$10.58	2,548
2019-04-22	$10.88	$10.88	$10.82	$10.86	$10.86	8,315
2019-04-18	$10.77	$10.85	$10.58	$10.69	$10.69	5,611
2019-04-17	$10.40	$10.62	$10.40	$10.40	$10.40	4,626
2019-04-16	$9.62	$9.67	$9.47	$9.67	$9.67	5,645
2019-04-15	$9.74	$9.78	$9.40	$9.70	$9.70	5,993
2019-04-12	$9.85	$9.90	$9.83	$9.83	$9.83	16,211
2019-04-11	$9.86	$9.86	$9.47	$9.76	$9.76	57,365
2019-04-10	$10.10	$10.20	$9.87	$10.00	$10.00	18,044
2019-04-09	$9.90	$9.99	$9.90	$9.93	$9.93	812
2019-04-08	$10.05	$10.05	$9.78	$9.90	$9.90	4,957
2019-04-05	$9.35	$9.61	$9.35	$9.61	$9.61	11,821
2019-04-04	$9.01	$9.05	$8.98	$9.00	$9.00	3,078
2019-04-03	$8.77	$8.90	$8.65	$8.90	$8.90	13,349
2019-04-02	$8.57	$8.75	$8.57	$8.68	$8.68	10,338
2019-04-01	$9.28	$9.28	$9.00	$9.12	$9.12	67,269
2019-03-29	$9.38	$9.90	$9.38	$9.62	$9.62	54,983
2019-03-28	$9.64	$9.65	$9.16	$9.65	$9.65	29,242
2019-03-27	$9.14	$9.70	$9.14	$9.47	$9.47	6,817
2019-03-26	$9.57	$9.71	$9.54	$9.60	$9.60	19,004
2019-03-25	$9.21	$9.60	$9.21	$9.57	$9.57	11,232
2019-03-22	$9.30	$9.58	$9.29	$9.50	$9.50	29,096
2019-03-21	$9.19	$9.40	$9.04	$9.30	$9.30	9,245
2019-03-20	$9.24	$9.28	$8.89	$9.27	$9.27	8,538
2019-03-19	$8.75	$8.94	$8.68	$8.83	$8.83	44,963
2019-03-18	$8.90	$9.00	$8.72	$9.00	$9.00	16,147
2019-03-15	$8.90	$8.90	$8.70	$8.70	$8.70	16,727
2019-03-14	$8.86	$8.86	$8.73	$8.86	$8.86	4,359
2019-03-13	$8.50	$8.60	$8.50	$8.60	$8.60	7,257
2019-03-12	$8.50	$8.50	$8.32	$8.32	$8.32	3,890
2019-03-11	$8.51	$8.56	$8.36	$8.56	$8.56	4,588
2019-03-08	$8.48	$8.48	$8.17	$8.48	$8.48	4,136
2019-03-07	$8.67	$8.67	$8.59	$8.66	$8.66	4,042
2019-03-06	$8.63	$8.66	$8.49	$8.50	$8.50	9,332
2019-03-05	$8.24	$8.40	$8.08	$8.32	$8.32	22,478
2019-03-04	$8.40	$8.54	$8.24	$8.53	$8.53	21,747
2019-03-01	$7.91	$8.00	$7.87	$7.99	$7.99	9,916
2019-02-28	$7.93	$8.00	$7.86	$7.94	$7.94	10,868
2019-02-27	$8.00	$8.00	$7.78	$7.85	$7.85	4,164
2019-02-26	$7.73	$7.73	$7.73	$7.73	$7.73	0
2019-02-25	$7.73	$7.73	$7.51	$7.73	$7.73	4,350
2019-02-22	$7.75	$7.75	$7.50	$7.75	$7.75	5,290
2019-02-21	$7.40	$7.70	$7.40	$7.40	$7.40	4,311
2019-02-20	$7.24	$7.40	$7.20	$7.40	$7.40	10,160
2019-02-19	$7.18	$7.32	$7.18	$7.29	$7.29	10,201
2019-02-15	$7.39	$7.41	$7.28	$7.41	$7.41	1,237
2019-02-14	$7.36	$7.38	$7.29	$7.29	$7.29	6,015
2019-02-13	$7.48	$7.50	$7.35	$7.40	$7.40	61,136
2019-02-12	$7.39	$7.39	$7.39	$7.39	$7.39	0
2019-02-11	$7.39	$7.39	$7.27	$7.39	$7.39	2,694
2019-02-08	$7.33	$7.33	$7.24	$7.24	$7.24	1,104
2019-02-07	$7.20	$7.20	$7.20	$7.20	$7.20	250
2019-02-06	$7.50	$7.55	$7.40	$7.40	$7.40	392
2019-02-05	$7.50	$7.50	$7.50	$7.50	$7.50	50
2019-02-04	$7.22	$7.50	$7.22	$7.50	$7.50	2,700
2019-02-01	$7.50	$7.50	$7.37	$7.37	$7.37	84
2019-01-31	$7.60	$7.60	$7.60	$7.60	$7.60	5,000
2019-01-30	$7.68	$7.68	$7.52	$7.52	$7.52	400
2019-01-29	$7.72	$7.72	$7.72	$7.72	$7.72	60
2019-01-28	$7.80	$7.80	$7.71	$7.72	$7.72	70
2019-01-25	$7.71	$7.71	$7.71	$7.71	$7.71	30
2019-01-24	$7.77	$7.77	$7.77	$7.77	$7.77	59,401
2019-01-23	$7.67	$7.82	$7.67	$7.80	$7.80	41,852
2019-01-22	$7.59	$7.59	$7.43	$7.50	$7.50	3,600
2019-01-18	$7.56	$7.56	$7.56	$7.56	$7.56	150
2019-01-17	$7.80	$7.80	$7.80	$7.80	$7.80	55
2019-01-16	$7.63	$7.79	$7.63	$7.79	$7.79	2,600
2019-01-15	$7.74	$7.74	$7.59	$7.59	$7.59	2,333
2019-01-14	$7.70	$7.70	$7.55	$7.55	$7.55	47
2019-01-11	$7.47	$7.47	$7.47	$7.47	$7.47	0
2019-01-10	$7.62	$7.62	$7.47	$7.47	$7.47	125
2019-01-09	$7.08	$7.08	$7.08	$7.08	$7.08	0
2019-01-08	$7.08	$7.08	$7.08	$7.08	$7.08	500
2019-01-07	$7.08	$7.08	$7.08	$7.08	$7.08	30
2019-01-04	$6.83	$6.83	$6.57	$6.59	$6.59	1,118
2019-01-03	$6.70	$6.70	$6.65	$6.65	$6.65	19
2019-01-02	$6.52	$6.65	$6.43	$6.65	$6.65	4,006
2018-12-31	$6.70	$6.84	$6.70	$6.70	$6.70	1,135
2018-12-28	$6.54	$6.81	$6.54	$6.81	$6.81	1,550
2018-12-27	$6.78	$6.78	$6.54	$6.54	$6.54	805
2018-12-26	$6.78	$6.78	$6.78	$6.78	$6.78	500
2018-12-24	$7.04	$7.04	$6.64	$6.64	$6.64	3,101
2018-12-21	$6.97	$6.97	$6.97	$6.97	$6.97	24
2018-12-20	$7.12	$7.12	$6.90	$7.11	$7.11	2,022
2018-12-19	$7.26	$7.38	$7.26	$7.26	$7.26	700
2018-12-18	$7.38	$7.49	$7.26	$7.26	$7.26	2,703
2018-12-14	$7.71	$7.71	$7.71	$7.71	$7.71	0
2018-12-13	$7.71	$7.71	$7.71	$7.71	$7.71	7
2018-12-12	$7.82	$7.82	$7.55	$7.55	$7.55	606
2018-12-11	$7.79	$7.79	$7.63	$7.63	$7.63	320
2018-12-10	$7.61	$7.72	$7.44	$7.44	$7.44	557
2018-12-07	$7.71	$8.00	$7.71	$8.00	$8.00	1,435
2018-12-04	$7.83	$7.83	$7.79	$7.79	$7.79	632
2018-12-03	$8.13	$8.13	$8.13	$8.13	$8.13	20
2018-11-30	$8.04	$8.15	$7.92	$8.14	$8.14	156
2018-11-29	$8.27	$8.27	$8.15	$8.27	$8.27	2,800
2018-11-28	$8.30	$8.30	$8.30	$8.30	$8.30	0
2018-11-27	$8.29	$8.30	$8.29	$8.30	$8.30	220
2018-11-26	$8.25	$8.37	$8.25	$8.32	$8.32	750
2018-11-23	$8.20	$8.20	$8.20	$8.20	$8.20	1,024
2018-11-21	$8.01	$8.20	$8.00	$8.20	$8.20	264
2018-11-20	$8.17	$8.19	$8.01	$8.01	$8.01	1,071
2018-11-19	$8.33	$8.33	$8.33	$8.33	$8.33	35
2018-11-16	$8.25	$8.25	$8.25	$8.25	$8.25	300
2018-11-15	$8.46	$8.46	$8.40	$8.40	$8.40	147
2018-11-14	$8.15	$8.15	$8.03	$8.03	$8.03	700
2018-11-13	$7.99	$7.99	$7.99	$7.99	$7.99	12,400
2018-11-12	$8.26	$8.26	$7.99	$7.99	$7.99	1,010
2018-11-09	$8.13	$8.13	$7.99	$7.99	$7.99	1,090
2018-11-08	$7.91	$7.95	$7.90	$7.95	$7.95	2,524
2018-11-07	$7.96	$7.96	$7.84	$7.84	$7.84	915
2018-11-06	$7.75	$7.92	$7.75	$7.75	$7.75	3,501
2018-11-05	$7.71	$7.71	$7.61	$7.61	$7.61	100
2018-11-02	$7.31	$7.31	$7.31	$7.31	$7.31	1,003
2018-11-01	$6.86	$7.09	$6.86	$7.09	$7.09	2,217
2018-10-31	$6.53	$6.53	$6.53	$6.53	$6.53	100
2018-10-30	$6.53	$6.53	$6.53	$6.53	$6.53	456
2018-10-29	$6.48	$6.48	$6.48	$6.48	$6.48	1,000
2018-10-26	$6.47	$6.47	$6.47	$6.47	$6.47	20
2018-10-25	$6.75	$6.75	$6.59	$6.59	$6.59	875
2018-10-24	$6.83	$6.83	$6.83	$6.83	$6.83	305
2018-10-23	$6.99	$6.99	$6.99	$6.99	$6.99	0
2018-10-22	$6.90	$6.99	$6.90	$6.99	$6.99	813
2018-10-19	$7.21	$7.21	$7.21	$7.21	$7.21	29
2018-10-18	$7.40	$7.40	$7.40	$7.40	$7.40	5
2018-10-17	$7.27	$7.33	$7.27	$7.27	$7.27	6,300
2018-10-16	$7.23	$7.23	$7.23	$7.23	$7.23	1,400
2018-10-15	$7.12	$7.23	$7.12	$7.23	$7.23	8,900
2018-10-12	$7.46	$7.46	$7.46	$7.46	$7.46	100
2018-10-11	$7.19	$7.19	$6.90	$6.90	$6.90	10
2018-10-10	$7.27	$7.36	$7.23	$7.23	$7.23	2,311
2018-10-09	$7.35	$7.37	$7.27	$7.32	$7.32	1,140
2018-10-08	$7.35	$7.35	$7.35	$7.35	$7.35	0
2018-10-05	$7.37	$7.40	$7.35	$7.35	$7.35	8,480
2018-10-04	$7.45	$7.45	$7.40	$7.40	$7.40	35
2018-10-03	$7.68	$7.68	$7.68	$7.68	$7.68	1,700
2018-10-02	$7.48	$7.48	$7.48	$7.48	$7.48	5
2018-10-01	$7.60	$7.60	$7.49	$7.49	$7.49	335
2018-09-28	$7.66	$7.77	$7.60	$7.77	$7.77	4,140
2018-09-27	$7.59	$7.59	$7.51	$7.51	$7.51	7,200
2018-09-26	$7.84	$7.84	$7.84	$7.84	$7.84	10
2018-09-25	$7.85	$7.85	$7.85	$7.85	$7.85	2,056
2018-09-24	$7.52	$7.52	$7.52	$7.52	$7.52	1
2018-09-21	$7.63	$7.71	$7.50	$7.50	$7.50	21
2018-09-20	$7.79	$7.79	$7.62	$7.62	$7.62	1,950
2018-09-19	$7.51	$7.62	$7.51	$7.60	$7.60	550
2018-09-18	$7.48	$7.48	$7.48	$7.48	$7.48	55
2018-09-17	$7.45	$7.45	$7.34	$7.34	$7.34	450
2018-09-14	$7.25	$7.25	$7.25	$7.25	$7.25	0
2018-09-13	$7.30	$7.30	$7.25	$7.25	$7.25	333
2018-09-12	$7.32	$7.50	$7.32	$7.50	$7.50	2,370
2018-09-11	$7.21	$7.32	$7.21	$7.32	$7.32	710
2018-09-10	$7.30	$7.41	$7.30	$7.30	$7.30	2,930
2018-09-07	$7.17	$7.43	$7.17	$7.43	$7.43	5,720
2018-09-06	$7.30	$7.30	$7.30	$7.30	$7.30	3,000
2018-09-05	$7.50	$7.50	$7.50	$7.50	$7.50	0
2018-09-04	$7.50	$7.52	$7.41	$7.50	$7.50	2,181
2018-08-31	$7.80	$7.85	$7.60	$7.85	$7.85	1,766
2018-08-30	$7.55	$7.62	$7.55	$7.60	$7.60	2,200
2018-08-29	$7.53	$7.55	$7.43	$7.55	$7.55	5,570
2018-08-28	$7.34	$7.34	$7.08	$7.08	$7.08	1,200
2018-08-27	$7.40	$7.40	$7.18	$7.18	$7.18	13,515
2018-08-24	$7.13	$7.13	$6.94	$6.94	$6.94	30
2018-08-23	$6.85	$6.85	$6.85	$6.85	$6.85	60
2018-08-22	$6.90	$6.90	$6.90	$6.90	$6.90	200
2018-08-21	$6.97	$6.97	$6.94	$6.94	$6.94	252
2018-08-20	$7.10	$7.21	$6.99	$7.21	$7.21	93
2018-08-17	$7.11	$7.18	$7.11	$7.18	$7.18	220
2018-08-16	$7.05	$7.05	$7.05	$7.05	$7.05	0
2018-08-15	$7.05	$7.05	$7.05	$7.05	$7.05	0
2018-08-14	$7.23	$7.23	$7.05	$7.05	$7.05	110
2018-08-13	$7.01	$7.01	$7.01	$7.01	$7.01	0
2018-08-10	$7.14	$7.24	$7.01	$7.01	$7.01	465
2018-08-09	$6.89	$6.89	$6.89	$6.89	$6.89	600
2018-08-08	$7.10	$7.10	$7.05	$7.05	$7.05	296
2018-08-07	$7.30	$7.48	$7.30	$7.48	$7.48	209
2018-08-06	$6.97	$7.15	$6.97	$7.15	$7.15	2,260
2018-08-03	$6.74	$6.74	$6.57	$6.57	$6.57	1,050
2018-08-02	$6.74	$6.96	$6.74	$6.96	$6.96	977
2018-08-01	$7.10	$7.10	$7.10	$7.10	$7.10	200
2018-07-31	$7.11	$7.11	$6.94	$6.94	$6.94	1,176
2018-07-30	$7.01	$7.11	$7.01	$7.11	$7.11	71
2018-07-27	$7.02	$7.02	$7.02	$7.02	$7.02	0
2018-07-26	$7.02	$7.02	$7.02	$7.02	$7.02	100
2018-07-25	$6.93	$7.04	$6.93	$7.04	$7.04	3,265
2018-07-24	$7.00	$7.02	$7.00	$7.02	$7.02	1,700
2018-07-23	$7.18	$7.18	$7.16	$7.16	$7.16	5,000
2018-07-20	$7.19	$7.21	$7.19	$7.21	$7.21	400
2018-07-19	$7.20	$7.20	$7.19	$7.19	$7.19	1,200
2018-07-18	$7.22	$7.22	$7.20	$7.20	$7.20	1,550
2018-07-17	$7.22	$7.22	$7.16	$7.22	$7.22	2,417
2018-07-16	$6.95	$7.05	$6.93	$7.05	$7.05	764
2018-07-13	$7.06	$7.06	$6.98	$6.98	$6.98	4,035
2018-07-12	$6.98	$6.98	$6.97	$6.97	$6.97	650
2018-07-11	$7.25	$7.25	$7.14	$7.25	$7.25	605
2018-07-10	$7.30	$7.30	$7.25	$7.25	$7.25	526
2018-07-09	$6.99	$6.99	$6.80	$6.80	$6.80	86,605
2018-07-06	$6.62	$6.75	$6.62	$6.73	$6.73	3,273
2018-07-05	$6.61	$6.61	$6.53	$6.60	$6.60	126
2018-07-03	$6.41	$6.61	$6.41	$6.61	$6.61	339
2018-07-02	$6.62	$6.62	$6.62	$6.62	$6.62	81
2018-06-29	$6.70	$6.85	$6.70	$6.85	$6.85	150
2018-06-28	$6.41	$6.41	$6.41	$6.41	$6.41	21
2018-06-27	$6.45	$6.55	$6.45	$6.55	$6.55	17
2018-06-26	$6.45	$6.47	$6.45	$6.47	$6.47	1,195
2018-06-25	$6.53	$6.53	$6.39	$6.45	$6.45	508
2018-06-22	$6.08	$6.44	$6.08	$6.44	$6.44	203
2018-06-21	$6.45	$6.50	$6.36	$6.36	$6.36	6,305
2018-06-20	$6.45	$6.46	$6.40	$6.46	$6.46	10,425
2018-06-19	$6.50	$6.50	$6.50	$6.50	$6.50	66
2018-06-18	$6.59	$6.59	$6.50	$6.55	$6.55	13,261
2018-06-15	$6.53	$6.66	$6.53	$6.53	$6.53	2,872
2018-06-14	$6.76	$6.94	$6.74	$6.92	$6.92	326
2018-06-13	$6.77	$6.77	$6.67	$6.67	$6.67	185
2018-06-12	$6.64	$6.64	$6.53	$6.53	$6.53	17,215
2018-06-11	$6.47	$6.58	$6.47	$6.58	$6.58	620
2018-06-08	$6.48	$6.58	$6.48	$6.53	$6.53	2,303
2018-06-07	$6.53	$6.60	$6.45	$6.60	$6.60	14,427
2018-06-06	$6.48	$6.48	$6.48	$6.48	$6.48	0
2018-06-05	$6.58	$6.58	$6.37	$6.48	$6.48	11,231
2018-06-04	$6.64	$6.66	$6.55	$6.58	$6.58	10,291
2018-06-01	$6.69	$6.69	$6.68	$6.68	$6.68	3,275
2018-05-31	$6.82	$6.82	$6.82	$6.82	$6.82	900
2018-05-30	$6.51	$6.76	$6.51	$6.70	$6.70	11,099
2018-05-29	$6.63	$6.73	$6.63	$6.73	$6.73	90
2018-05-25	$6.84	$6.84	$6.84	$6.84	$6.84	50
2018-05-24	$6.88	$6.98	$6.88	$6.93	$6.93	4,597
2018-05-23	$6.97	$6.97	$6.97	$6.97	$6.97	100
2018-05-22	$6.86	$7.07	$6.86	$6.98	$6.98	4,770
2018-05-21	$7.10	$7.10	$6.98	$6.98	$6.98	2,156
2018-05-18	$7.03	$7.03	$7.03	$7.03	$7.03	250
2018-05-17	$6.93	$7.03	$6.92	$6.92	$6.92	1,700
2018-05-16	$7.17	$7.17	$7.12	$7.17	$7.17	2,718
2018-05-15	$7.06	$7.08	$7.06	$7.07	$7.07	871
2018-05-14	$7.18	$7.18	$7.07	$7.07	$7.07	106
2018-05-11	$7.22	$7.22	$7.22	$7.22	$7.22	1,200
2018-05-10	$7.32	$7.41	$7.32	$7.34	$7.34	437
2018-05-09	$7.45	$7.45	$7.28	$7.45	$7.45	653
2018-05-08	$7.43	$7.43	$7.40	$7.40	$7.40	221
2018-05-07	$7.40	$7.51	$7.40	$7.51	$7.51	5,154
2018-05-04	$7.48	$7.48	$7.46	$7.47	$7.47	2,720
2018-05-03	$7.42	$7.47	$7.42	$7.45	$7.45	3,000
2018-05-02	$7.27	$7.49	$7.27	$7.30	$7.30	2,601
2018-05-01	$7.34	$7.34	$7.27	$7.30	$7.30	1,151
2018-04-30	$7.20	$7.26	$7.10	$7.26	$7.26	1,972
2018-04-27	$7.24	$7.24	$7.17	$7.17	$7.17	586
2018-04-26	$7.17	$7.17	$7.17	$7.17	$7.17	0
2018-04-25	$7.17	$7.17	$7.17	$7.17	$7.17	100
2018-04-24	$7.11	$7.14	$7.04	$7.04	$7.04	12,414
2018-04-23	$7.22	$7.22	$7.10	$7.11	$7.11	2,212
2018-04-20	$7.35	$7.35	$7.10	$7.23	$7.23	2,402
2018-04-19	$7.47	$7.47	$7.36	$7.47	$7.47	6,784
2018-04-18	$7.35	$7.51	$7.35	$7.51	$7.51	21
2018-04-17	$7.22	$7.35	$7.11	$7.29	$7.29	3,586
2018-04-16	$7.40	$7.40	$7.20	$7.20	$7.20	320
2018-04-13	$7.41	$7.43	$7.41	$7.43	$7.43	10,025
2018-04-12	$7.53	$7.53	$7.53	$7.53	$7.53	0
2018-04-11	$7.57	$7.57	$7.36	$7.53	$7.53	4,209
2018-04-10	$7.57	$7.62	$7.51	$7.62	$7.62	17,815
2018-04-09	$7.81	$7.88	$7.72	$7.88	$7.88	1,197
2018-04-06	$8.01	$8.07	$7.86	$8.07	$8.07	2,677
2018-04-05	$8.07	$8.07	$8.07	$8.07	$8.07	0
2018-04-04	$7.95	$8.07	$7.95	$8.07	$8.07	1,038
2018-04-03	$8.28	$8.28	$8.22	$8.22	$8.22	1,025
2018-04-02	$8.28	$8.33	$8.28	$8.33	$8.33	19,400
2018-03-29	$8.19	$8.37	$8.13	$8.13	$8.13	3,384
2018-03-28	$8.45	$8.45	$8.45	$8.45	$8.45	90,000
2018-03-27	$8.60	$8.60	$8.37	$8.45	$8.45	3,225
2018-03-26	$8.35	$8.44	$8.35	$8.44	$8.44	340
2018-03-23	$8.19	$8.44	$8.19	$8.43	$8.43	832
2018-03-22	$8.42	$8.73	$8.42	$8.73	$8.73	787
2018-03-21	$8.60	$8.71	$8.50	$8.50	$8.50	1,226
2018-03-20	$8.59	$8.65	$8.59	$8.60	$8.60	582
2018-03-19	$8.65	$8.74	$8.47	$8.60	$8.60	789
2018-03-16	$8.83	$8.83	$8.65	$8.75	$8.75	715
2018-03-15	$8.91	$8.93	$8.91	$8.93	$8.93	292
2018-03-14	$8.88	$8.88	$8.77	$8.77	$8.77	110
2018-03-13	$8.99	$8.99	$8.99	$8.99	$8.99	208
2018-03-12	$8.90	$8.90	$8.63	$8.63	$8.63	2,600
2018-03-09	$8.75	$8.75	$8.63	$8.63	$8.63	1,331
2018-03-08	$8.87	$8.87	$8.87	$8.87	$8.87	500
2018-03-07	$8.83	$8.83	$8.82	$8.82	$8.82	507
2018-03-06	$8.62	$8.89	$8.62	$8.89	$8.89	570
2018-03-05	$8.68	$8.74	$8.68	$8.74	$8.74	133
2018-03-02	$8.65	$8.69	$8.65	$8.65	$8.65	597
2018-03-01	$8.99	$8.99	$8.76	$8.90	$8.90	2,796
2018-02-28	$9.31	$9.31	$9.07	$9.25	$9.25	10,311
2018-02-27	$8.87	$8.87	$8.75	$8.79	$8.79	5,458
2018-02-26	$8.93	$9.08	$8.93	$9.08	$9.08	378
2018-02-23	$8.77	$9.06	$8.77	$9.06	$9.06	300
2018-02-22	$8.69	$8.69	$8.69	$8.69	$8.69	140
2018-02-21	$8.72	$8.72	$8.52	$8.70	$8.70	2,118
2018-02-20	$8.89	$8.89	$8.76	$8.80	$8.80	460
2018-02-16	$8.73	$8.77	$8.51	$8.77	$8.77	1,954
2018-02-15	$8.56	$8.84	$8.56	$8.80	$8.80	1,125
2018-02-14	$8.66	$8.76	$8.59	$8.74	$8.74	2,595
2018-02-13	$8.79	$9.12	$8.52	$9.12	$9.12	33,421
2018-02-12	$8.92	$8.97	$8.89	$8.90	$8.90	2,760
2018-02-09	$8.78	$8.86	$8.37	$8.86	$8.86	2,004
2018-02-08	$8.48	$8.72	$8.48	$8.72	$8.72	400
2018-02-07	$8.81	$8.91	$8.58	$8.58	$8.58	276
2018-02-06	$8.46	$8.92	$8.32	$8.92	$8.92	2,280
2018-02-05	$9.04	$9.04	$8.85	$8.95	$8.95	1,234
2018-02-02	$8.88	$9.09	$8.88	$9.00	$9.00	7,740
2018-02-01	$9.02	$9.07	$8.90	$9.07	$9.07	11,522
2018-01-31	$9.21	$9.21	$9.10	$9.10	$9.10	1,705
2018-01-30	$9.11	$9.12	$9.11	$9.11	$9.11	1,999
2018-01-29	$9.41	$9.48	$9.17	$9.48	$9.48	22,635
2018-01-26	$9.38	$9.83	$9.38	$9.83	$9.83	18,690
2018-01-25	$8.96	$9.00	$8.96	$9.00	$9.00	122
2018-01-24	$9.08	$9.08	$9.08	$9.08	$9.08	100
2018-01-23	$8.87	$8.87	$8.65	$8.85	$8.85	5,410
2018-01-22	$8.85	$8.85	$8.85	$8.85	$8.85	0
2018-01-19	$8.85	$8.85	$8.74	$8.85	$8.85	1,270
2018-01-18	$8.73	$8.75	$8.53	$8.72	$8.72	56,758
2018-01-17	$8.89	$8.93	$8.75	$8.80	$8.80	88,825
2018-01-16	$8.90	$8.90	$8.84	$8.84	$8.84	23,718
2018-01-12	$9.08	$9.16	$9.08	$9.16	$9.16	317
2018-01-11	$9.11	$9.16	$9.10	$9.16	$9.16	505
2018-01-10	$9.14	$9.16	$8.91	$9.16	$9.16	32,140
2018-01-09	$8.97	$8.99	$8.80	$8.90	$8.90	2,111
2018-01-08	$9.13	$9.13	$9.00	$9.10	$9.10	1,997
2018-01-05	$9.01	$9.15	$8.86	$9.15	$9.15	6,810
2018-01-04	$9.35	$9.35	$9.10	$9.26	$9.26	13,889
2018-01-03	$9.38	$9.39	$9.26	$9.26	$9.26	2,631
2018-01-02	$9.29	$9.29	$9.06	$9.29	$9.29	2,572
2017-12-29	$9.32	$9.32	$8.99	$9.32	$9.32	1,325
2017-12-28	$9.18	$9.28	$9.18	$9.23	$9.23	852
2017-12-27	$9.34	$9.34	$9.22	$9.28	$9.28	482
2017-12-26	$9.17	$9.17	$9.13	$9.13	$9.13	813
2017-12-22	$9.20	$9.20	$9.00	$9.01	$9.01	7,109
2017-12-21	$9.03	$9.08	$8.91	$9.05	$9.05	37,142
2017-12-20	$9.11	$9.13	$8.95	$9.07	$9.07	45,360
2017-12-19	$9.15	$9.26	$9.07	$9.07	$9.07	24,555
2017-12-18	$9.25	$9.25	$9.10	$9.21	$9.21	11,454
2017-12-15	$9.28	$9.28	$9.10	$9.10	$9.10	37,630
2017-12-14	$9.75	$9.77	$9.63	$9.65	$9.65	5,196
2017-12-13	$10.00	$10.00	$10.00	$10.00	$10.00	265
2017-12-12	$10.10	$10.10	$9.98	$9.98	$9.98	335
2017-12-11	$10.12	$10.12	$10.06	$10.06	$10.06	155
2017-12-08	$10.12	$10.12	$9.95	$9.95	$9.95	1,086
2017-12-07	$9.98	$9.98	$9.86	$9.96	$9.96	1,983
2017-12-06	$9.80	$9.80	$9.80	$9.80	$9.80	800
2017-12-05	$10.07	$10.10	$10.00	$10.05	$10.05	10,850
2017-12-04	$10.17	$10.17	$10.00	$10.09	$10.09	124
2017-12-01	$10.31	$10.31	$10.31	$10.31	$10.31	20
2017-11-30	$10.29	$10.33	$10.26	$10.26	$10.26	337
2017-11-29	$10.34	$10.34	$10.20	$10.20	$10.20	1,668
2017-11-28	$10.57	$10.57	$10.11	$10.11	$10.11	2,465
2017-11-27	$10.16	$10.65	$10.07	$10.65	$10.65	2,176
2017-11-24	$10.25	$10.25	$10.14	$10.25	$10.25	3,360
2017-11-22	$10.12	$10.24	$10.12	$10.19	$10.19	3,386
2017-11-21	$10.14	$10.28	$10.14	$10.28	$10.28	193
2017-11-20	$10.23	$10.23	$10.20	$10.20	$10.20	1,745
2017-11-17	$10.04	$10.20	$10.04	$10.10	$10.10	1,105
2017-11-16	$10.12	$10.12	$10.00	$10.00	$10.00	563
2017-11-15	$10.08	$10.08	$10.08	$10.08	$10.08	1,079
2017-11-14	$10.04	$10.04	$9.90	$9.98	$9.98	2,902
2017-11-13	$10.76	$11.17	$10.76	$11.17	$11.17	838
2017-11-10	$10.41	$10.41	$10.41	$10.41	$10.41	12
2017-11-09	$10.61	$10.61	$10.61	$10.61	$10.61	2
2017-11-08	$10.65	$10.65	$10.65	$10.65	$10.65	0
2017-11-07	$10.65	$10.65	$10.65	$10.65	$10.65	0
2017-11-06	$10.60	$10.65	$10.60	$10.65	$10.65	10,798
2017-11-03	$10.36	$10.36	$10.13	$10.20	$10.20	10,500
2017-11-02	$10.42	$10.42	$10.32	$10.41	$10.41	5,855
2017-11-01	$10.58	$10.58	$10.58	$10.58	$10.58	2,990
2017-10-31	$10.58	$10.58	$10.58	$10.58	$10.58	0
2017-10-30	$10.94	$11.00	$10.52	$10.58	$10.58	7,892
2017-10-27	$10.83	$10.83	$10.55	$10.83	$10.83	2,812
2017-10-26	$10.55	$10.55	$10.55	$10.55	$10.55	1,488
2017-10-25	$10.62	$10.91	$10.62	$10.90	$10.90	1,838
2017-10-24	$10.80	$10.80	$10.61	$10.61	$10.61	600
2017-10-23	$10.95	$10.95	$10.95	$10.95	$10.95	15
2017-10-20	$11.08	$11.08	$11.08	$11.08	$11.08	0
2017-10-19	$10.80	$11.08	$10.80	$11.08	$11.08	145
2017-10-18	$11.10	$11.10	$11.02	$11.02	$11.02	172
2017-10-17	$11.33	$11.33	$11.11	$11.11	$11.11	110
2017-10-16	$11.41	$11.41	$11.20	$11.41	$11.41	3,860
2017-10-13	$11.17	$11.17	$11.00	$11.00	$11.00	71
2017-10-12	$11.20	$11.20	$10.92	$10.92	$10.92	1,132
2017-10-11	$11.23	$11.23	$10.94	$10.94	$10.94	500
2017-10-10	$11.36	$11.36	$11.08	$11.36	$11.36	565
2017-10-09	$11.04	$11.18	$11.04	$11.12	$11.12	229
2017-10-06	$11.07	$11.07	$10.83	$10.83	$10.83	2,035
2017-10-05	$11.11	$11.11	$11.11	$11.11	$11.11	25
2017-10-04	$11.10	$11.10	$11.10	$11.10	$11.10	100
2017-10-03	$11.10	$11.10	$11.10	$11.10	$11.10	89
2017-10-02	$11.19	$11.19	$11.19	$11.19	$11.19	1,030
2017-09-29	$11.05	$11.05	$10.91	$11.05	$11.05	1,530
2017-09-28	$11.07	$11.07	$11.07	$11.07	$11.07	21
2017-09-27	$10.85	$10.96	$10.85	$10.85	$10.85	47
2017-09-26	$11.16	$11.16	$11.16	$11.16	$11.16	180
2017-09-25	$11.24	$11.24	$11.24	$11.24	$11.24	0
2017-09-22	$11.24	$11.24	$11.24	$11.24	$11.24	0
2017-09-21	$11.24	$11.24	$11.24	$11.24	$11.24	0
2017-09-20	$11.33	$11.35	$11.24	$11.24	$11.24	564
2017-09-19	$11.35	$11.35	$11.21	$11.35	$11.35	303
2017-09-18	$11.33	$11.33	$11.04	$11.33	$11.33	6,038
2017-09-15	$11.30	$11.31	$11.30	$11.31	$11.31	385
2017-09-14	$11.27	$11.29	$11.20	$11.29	$11.29	132
2017-09-13	$11.33	$11.47	$11.33	$11.47	$11.47	4,044
2017-09-12	$11.69	$11.75	$11.67	$11.69	$11.69	5,629
2017-09-11	$11.75	$11.80	$11.75	$11.80	$11.80	2,000
2017-09-08	$11.91	$11.91	$11.91	$11.91	$11.91	0
2017-09-07	$12.06	$12.06	$11.91	$11.91	$11.91	20
2017-09-06	$11.96	$11.96	$11.96	$11.96	$11.96	50
2017-09-05	$12.01	$12.01	$12.01	$12.01	$12.01	0
2017-09-01	$11.86	$12.01	$11.86	$12.01	$12.01	189
2017-08-31	$11.85	$11.85	$11.85	$11.85	$11.85	116
2017-08-30	$11.67	$11.67	$11.67	$11.67	$11.67	0
2017-08-29	$11.67	$11.83	$11.67	$11.67	$11.67	653
2017-08-28	$11.98	$11.98	$11.98	$11.98	$11.98	38
2017-08-25	$11.60	$11.60	$11.60	$11.60	$11.60	600
2017-08-24	$12.01	$12.01	$11.74	$12.01	$12.01	153
2017-08-23	$12.11	$12.11	$12.11	$12.11	$12.11	20
2017-08-22	$12.09	$12.09	$11.91	$12.03	$12.03	377
2017-08-21	$11.99	$11.99	$11.99	$11.99	$11.99	25
2017-08-18	$11.96	$12.08	$11.83	$12.08	$12.08	214
2017-08-17	$11.81	$11.81	$11.81	$11.81	$11.81	0
2017-08-16	$11.81	$11.81	$11.81	$11.81	$11.81	0
2017-08-15	$11.81	$11.81	$11.81	$11.81	$11.81	0
2017-08-14	$11.81	$11.81	$11.81	$11.81	$11.81	109
2017-08-11	$11.74	$11.74	$11.52	$11.52	$11.52	200
2017-08-10	$11.77	$11.95	$11.77	$11.95	$11.95	170
2017-08-09	$12.18	$12.27	$12.18	$12.18	$12.18	154
2017-08-08	$12.15	$12.15	$12.15	$12.15	$12.15	0
2017-08-07	$12.25	$12.25	$12.13	$12.15	$12.15	220
2017-08-03	$12.17	$12.20	$12.05	$12.05	$12.05	192
2017-08-02	$12.21	$12.21	$12.21	$12.21	$12.21	245
2017-08-01	$12.21	$12.21	$12.21	$12.21	$12.21	0
2017-07-31	$12.21	$12.37	$12.21	$12.21	$12.21	284
2017-07-28	$12.31	$12.37	$12.22	$12.37	$12.37	3,255
2017-07-27	$12.22	$12.22	$12.00	$12.00	$12.00	1,090
2017-07-26	$12.17	$12.17	$11.93	$11.93	$11.93	2,323
2017-07-25	$11.76	$11.76	$11.76	$11.76	$11.76	0
2017-07-24	$11.76	$11.76	$11.76	$11.76	$11.76	0
2017-07-21	$11.76	$11.76	$11.76	$11.76	$11.76	0
2017-07-20	$11.75	$11.85	$11.75	$11.76	$11.76	1,205
2017-07-19	$11.83	$11.85	$11.83	$11.85	$11.85	200
2017-07-18	$11.79	$11.79	$11.79	$11.79	$11.79	0
2017-07-17	$11.79	$11.79	$11.79	$11.79	$11.79	35
2017-07-14	$11.79	$11.85	$11.70	$11.85	$11.85	767
2017-07-13	$11.70	$11.70	$11.70	$11.70	$11.70	0
2017-07-12	$11.70	$11.70	$11.70	$11.70	$11.70	5
2017-07-11	$11.58	$11.58	$11.58	$11.58	$11.58	54
2017-07-10	$11.55	$11.55	$11.42	$11.42	$11.42	611
2017-07-07	$11.45	$11.55	$11.45	$11.55	$11.55	2,518
2017-07-06	$11.63	$11.63	$11.63	$11.63	$11.63	68
2017-07-05	$11.53	$11.53	$11.53	$11.53	$11.53	63
2017-07-03	$11.66	$11.83	$11.66	$11.76	$11.76	127
2017-06-30	$11.91	$11.91	$11.91	$11.91	$11.91	0
2017-06-29	$11.91	$11.91	$11.91	$11.91	$11.91	74
2017-06-28	$11.94	$12.00	$11.94	$12.00	$12.00	169
2017-06-27	$11.95	$11.95	$11.95	$11.95	$11.95	4,000
2017-06-26	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-06-23	$12.30	$12.30	$11.99	$12.30	$12.30	100
2017-06-22	$12.24	$12.24	$12.24	$12.24	$12.24	0
2017-06-21	$12.39	$12.49	$12.24	$12.24	$12.24	39
2017-06-20	$12.34	$12.34	$12.34	$12.34	$12.34	0
2017-06-19	$12.34	$12.34	$12.34	$12.34	$12.34	40
2017-06-16	$12.48	$12.48	$12.27	$12.46	$12.46	280
2017-06-15	$12.48	$12.48	$12.48	$12.48	$12.48	0
2017-06-14	$12.48	$12.48	$12.48	$12.48	$12.48	69
2017-06-13	$12.01	$12.10	$12.01	$12.10	$12.10	1,400
2017-06-12	$12.18	$12.18	$12.18	$12.18	$12.18	0
2017-06-09	$12.18	$12.18	$12.18	$12.18	$12.18	0
2017-06-08	$12.18	$12.18	$12.18	$12.18	$12.18	156
2017-06-07	$12.65	$12.65	$12.35	$12.35	$12.35	1,754
2017-06-06	$12.60	$12.60	$12.60	$12.60	$12.60	100
2017-06-05	$12.51	$12.65	$12.51	$12.65	$12.65	121
2017-06-02	$12.47	$12.47	$12.47	$12.47	$12.47	517
2017-06-01	$12.38	$12.38	$12.38	$12.38	$12.38	30
2017-05-31	$12.30	$12.30	$12.30	$12.30	$12.30	0
2017-05-30	$12.30	$12.30	$12.30	$12.30	$12.30	1,600
2017-05-26	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-05-25	$11.88	$11.88	$11.88	$11.88	$11.88	200
2017-05-24	$11.81	$11.81	$11.81	$11.81	$11.81	937
2017-05-23	$11.64	$11.64	$11.64	$11.64	$11.64	13
2017-05-22	$11.60	$11.60	$11.60	$11.60	$11.60	0
2017-05-19	$11.60	$11.60	$11.54	$11.60	$11.60	895
2017-05-18	$11.50	$11.68	$11.50	$11.67	$11.67	466
2017-05-17	$11.38	$11.38	$11.38	$11.38	$11.38	160
2017-05-16	$11.05	$11.05	$11.05	$11.05	$11.05	915
2017-05-15	$10.68	$10.68	$10.68	$10.68	$10.68	0
2017-05-12	$10.68	$10.68	$10.68	$10.68	$10.68	0
2017-05-11	$10.54	$10.68	$10.54	$10.68	$10.68	1,500
2017-05-10	$10.36	$10.36	$10.36	$10.36	$10.36	100
2017-05-09	$10.18	$10.45	$10.18	$10.45	$10.45	18,600
2017-05-08	$10.10	$10.10	$10.10	$10.10	$10.10	100
2017-05-05	$10.10	$10.10	$10.10	$10.10	$10.10	0
2017-05-04	$10.10	$10.10	$10.10	$10.10	$10.10	100
2017-05-03	$10.10	$10.10	$10.10	$10.10	$10.10	0
2017-05-02	$10.10	$10.10	$10.10	$10.10	$10.10	300
2017-05-01	$10.05	$10.05	$10.05	$10.05	$10.05	100
2017-04-28	$10.82	$10.82	$10.82	$10.82	$10.82	0
2017-04-27	$10.82	$10.82	$10.82	$10.82	$10.82	0
2017-04-26	$10.82	$10.82	$10.82	$10.82	$10.82	0
2017-04-25	$10.82	$10.82	$10.82	$10.82	$10.82	0
2017-04-24	$10.82	$10.82	$10.82	$10.82	$10.82	900
2017-04-21	$10.66	$10.66	$10.66	$10.66	$10.66	100
2017-04-20	$10.68	$10.68	$10.68	$10.68	$10.68	100
2017-04-19	$10.76	$10.78	$10.76	$10.76	$10.76	2,200
2017-04-18	$10.90	$10.90	$10.90	$10.90	$10.90	0
2017-04-17	$10.90	$10.90	$10.90	$10.90	$10.90	1,000
2017-04-13	$10.63	$10.66	$10.63	$10.63	$10.63	500
2017-04-12	$10.65	$10.65	$10.65	$10.65	$10.65	100
2017-04-11	$10.27	$10.27	$10.27	$10.27	$10.27	0
2017-04-10	$10.27	$10.27	$10.27	$10.27	$10.27	0
2017-04-07	$10.27	$10.27	$10.27	$10.27	$10.27	0
2017-04-06	$10.27	$10.27	$10.27	$10.27	$10.27	3,000
2017-04-05	$10.20	$10.20	$10.20	$10.20	$10.20	100
2017-04-04	$10.31	$10.31	$10.31	$10.31	$10.31	100
2017-04-03	$10.48	$10.48	$10.46	$10.46	$10.46	600
2017-03-31	$10.02	$10.02	$10.02	$10.02	$10.02	0
2017-03-30	$9.88	$10.02	$9.86	$10.02	$10.02	2,600
2017-03-29	$9.83	$9.83	$9.83	$9.83	$9.83	0
2017-03-28	$9.83	$9.83	$9.83	$9.83	$9.83	2,800
2017-03-27	$9.83	$9.83	$9.83	$9.83	$9.83	0
2017-03-24	$9.83	$9.83	$9.83	$9.83	$9.83	0
2017-03-23	$9.83	$10.00	$9.83	$9.83	$9.83	300
2017-03-22	$9.75	$9.75	$9.75	$9.75	$9.75	100
2017-03-21	$9.76	$9.76	$9.76	$9.76	$9.76	0
2017-03-20	$9.76	$9.76	$9.76	$9.76	$9.76	0
2017-03-17	$9.76	$9.76	$9.76	$9.76	$9.76	100
2017-03-16	$9.80	$9.80	$9.80	$9.80	$9.80	100
2017-03-15	$9.49	$9.49	$9.49	$9.49	$9.49	100
2017-03-14	$9.56	$9.65	$9.56	$9.65	$9.65	400
2017-03-13	$9.60	$9.73	$9.60	$9.73	$9.73	1,100
2017-03-10	$9.55	$9.55	$9.55	$9.55	$9.55	0
2017-03-09	$9.55	$9.55	$9.55	$9.55	$9.55	100
2017-03-08	$9.23	$9.23	$9.23	$9.23	$9.23	100
2017-03-07	$9.27	$9.27	$9.27	$9.27	$9.27	2,500
2017-03-06	$9.68	$9.68	$9.54	$9.54	$9.54	300
2017-03-03	$9.52	$9.52	$9.52	$9.52	$9.52	400
2017-03-02	$9.70	$9.70	$9.70	$9.70	$9.70	1,000
2017-03-01	$10.02	$10.02	$9.82	$9.82	$9.82	1,700
2017-02-28	$9.77	$9.77	$9.77	$9.77	$9.77	100
2017-02-27	$9.93	$9.93	$9.93	$9.93	$9.93	100
2017-02-24	$9.98	$9.98	$9.98	$9.98	$9.98	400
2017-02-23	$10.09	$10.09	$10.09	$10.09	$10.09	100
2017-02-22	$10.03	$10.03	$10.03	$10.03	$10.03	500
2017-02-21	$9.48	$9.90	$9.10	$9.90	$9.90	10,400
2017-02-17	$9.68	$9.68	$9.68	$9.68	$9.68	0
2017-02-16	$9.68	$9.68	$9.68	$9.68	$9.68	0
2017-02-15	$9.68	$9.68	$9.68	$9.68	$9.68	0
2017-02-14	$9.68	$9.68	$9.68	$9.68	$9.68	100
2017-02-13	$9.91	$9.91	$9.91	$9.91	$9.91	0
2017-02-10	$9.91	$9.91	$9.91	$9.91	$9.91	100
2017-02-09	$9.60	$9.92	$9.60	$9.92	$9.92	700
2017-02-08	$9.52	$9.52	$9.52	$9.52	$9.52	0
2017-02-07	$9.52	$9.52	$9.52	$9.52	$9.52	0
2017-02-06	$9.52	$9.52	$9.52	$9.52	$9.52	3,000
2017-02-03	$9.81	$9.81	$9.81	$9.81	$9.81	100
2017-02-02	$10.02	$10.02	$10.02	$10.02	$10.02	0
2017-02-01	$10.02	$10.02	$10.02	$10.02	$10.02	0
2017-01-31	$10.02	$10.02	$10.02	$10.02	$10.02	0
2017-01-30	$10.02	$10.02	$10.02	$10.02	$10.02	100
2017-01-27	$10.00	$10.00	$9.91	$9.91	$9.91	200
2017-01-26	$10.10	$10.10	$10.10	$10.10	$10.10	300
2017-01-25	$10.17	$10.17	$10.17	$10.17	$10.17	1,000
2017-01-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-01-23	$10.00	$10.00	$10.00	$10.00	$10.00	1,000
2017-01-20	$9.81	$9.81	$9.78	$9.78	$9.78	400
2017-01-19	$9.71	$9.71	$9.71	$9.71	$9.71	0
2017-01-18	$9.71	$9.71	$9.71	$9.71	$9.71	200
2017-01-17	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-01-13	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-01-12	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-01-11	$10.34	$10.34	$10.34	$10.34	$10.34	0
2017-01-10	$10.34	$10.67	$10.34	$10.34	$10.34	300
2017-01-09	$10.14	$10.14	$10.14	$10.14	$10.14	0
2017-01-06	$10.14	$10.14	$10.14	$10.14	$10.14	0
2017-01-05	$10.14	$10.14	$10.14	$10.14	$10.14	0
2017-01-04	$10.14	$10.14	$10.14	$10.14	$10.14	400
2017-01-03	$9.98	$9.98	$9.98	$9.98	$9.98	100
2016-12-30	$9.65	$9.65	$9.63	$9.63	$9.63	1,000
2016-12-29	$10.06	$10.06	$10.06	$10.06	$10.06	100
2016-12-28	$10.08	$10.08	$10.08	$10.08	$10.08	0
2016-12-27	$10.08	$10.08	$10.08	$10.08	$10.08	500
2016-12-23	$9.97	$9.97	$9.97	$9.97	$9.97	100
2016-12-22	$9.96	$9.96	$9.96	$9.96	$9.96	100
2016-12-21	$10.07	$10.07	$9.74	$9.74	$9.74	1,000
2016-12-20	$9.63	$9.63	$9.63	$9.63	$9.63	0
2016-12-19	$9.74	$9.74	$9.63	$9.63	$9.63	1,400
2016-12-16	$9.49	$9.83	$9.49	$9.83	$9.83	2,100
2016-12-15	$9.94	$9.94	$9.61	$9.94	$9.94	700
2016-12-14	$10.27	$10.27	$10.27	$10.27	$10.27	0
2016-12-13	$10.27	$10.27	$10.27	$10.27	$10.27	100
2016-12-12	$10.07	$10.07	$10.07	$10.07	$10.07	800
2016-12-09	$10.03	$10.03	$10.03	$10.03	$10.03	0
2016-12-08	$10.03	$10.03	$10.03	$10.03	$10.03	100
2016-12-07	$10.07	$10.07	$10.07	$10.07	$10.07	13,300
2016-12-06	$10.07	$10.07	$10.07	$10.07	$10.07	0
2016-12-05	$10.07	$10.07	$10.07	$10.07	$10.07	100
2016-12-02	$10.10	$10.10	$10.10	$10.10	$10.10	100
2016-12-01	$10.00	$10.00	$9.94	$9.94	$9.94	400
2016-11-30	$10.22	$10.22	$10.22	$10.22	$10.22	100
2016-11-29	$10.20	$10.57	$10.20	$10.57	$10.57	600
2016-11-28	$10.14	$10.14	$10.14	$10.14	$10.14	500
2016-11-25	$10.25	$10.25	$10.25	$10.25	$10.25	200
2016-11-23	$10.47	$10.47	$10.12	$10.46	$10.46	3,600
2016-11-22	$10.13	$10.47	$10.13	$10.47	$10.47	7,900
2016-11-21	$10.47	$10.47	$10.47	$10.47	$10.47	100
2016-11-18	$10.14	$10.47	$10.14	$10.47	$10.47	200
2016-11-17	$10.89	$10.89	$10.89	$10.89	$10.89	0
2016-11-16	$10.89	$10.89	$10.89	$10.89	$10.89	100
2016-11-15	$11.09	$11.09	$11.09	$11.09	$11.09	0
2016-11-14	$11.09	$11.09	$11.09	$11.09	$11.09	0
2016-11-11	$11.09	$11.09	$11.09	$11.09	$11.09	0
2016-11-10	$11.18	$11.18	$11.09	$11.09	$11.09	1,400
2016-11-09	$11.25	$11.25	$11.25	$11.25	$11.25	0
2016-11-08	$11.25	$11.25	$11.25	$11.25	$11.25	0
2016-11-07	$11.25	$11.25	$11.25	$11.25	$11.25	0
2016-11-04	$11.25	$11.25	$11.25	$11.25	$11.25	200
2016-11-03	$11.23	$11.41	$11.23	$11.41	$11.41	600
2016-11-02	$11.64	$11.64	$11.64	$11.64	$11.64	0
2016-11-01	$11.64	$11.64	$11.64	$11.64	$11.64	0
2016-10-31	$11.64	$11.64	$11.64	$11.64	$11.64	100
2016-10-28	$11.85	$11.85	$11.85	$11.85	$11.85	0
2016-10-27	$11.85	$11.85	$11.85	$11.85	$11.85	500
2016-10-26	$12.03	$12.03	$12.03	$12.03	$12.03	0
2016-10-25	$12.03	$12.03	$12.03	$12.03	$12.03	100
2016-10-24	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-10-21	$12.15	$12.15	$12.15	$12.15	$12.15	1,200
2016-10-20	$12.59	$12.59	$12.59	$12.59	$12.59	0
2016-10-19	$12.59	$12.59	$12.59	$12.59	$12.59	0
2016-10-18	$12.59	$12.59	$12.59	$12.59	$12.59	0
2016-10-17	$12.59	$12.59	$12.59	$12.59	$12.59	0
2016-10-14	$12.59	$12.59	$12.59	$12.59	$12.59	6,100
2016-10-13	$12.41	$12.41	$12.41	$12.41	$12.41	100
2016-10-12	$12.55	$12.55	$12.55	$12.55	$12.55	0
2016-10-11	$12.55	$12.55	$12.55	$12.55	$12.55	100
2016-10-10	$12.61	$12.61	$12.59	$12.59	$12.59	200
2016-10-07	$12.60	$12.60	$12.60	$12.60	$12.60	400
2016-10-06	$12.63	$12.63	$12.63	$12.63	$12.63	27,600
2016-10-05	$12.77	$12.77	$12.77	$12.77	$12.77	0
2016-10-04	$12.85	$12.85	$12.77	$12.77	$12.77	16,600
2016-10-03	$13.25	$13.25	$13.25	$13.25	$13.25	0
2016-09-30	$13.25	$13.25	$13.25	$13.25	$13.25	0
2016-09-29	$13.25	$13.25	$13.25	$13.25	$13.25	0
2016-09-28	$13.25	$13.25	$13.25	$13.25	$13.25	100
2016-09-27	$13.33	$13.69	$13.33	$13.50	$13.50	1,800
2016-09-26	$13.56	$13.56	$13.56	$13.56	$13.56	0
2016-09-23	$13.56	$13.56	$13.56	$13.56	$13.56	100
2016-09-22	$13.07	$13.07	$13.07	$13.07	$13.07	0
2016-09-21	$13.07	$13.07	$13.07	$13.07	$13.07	0
2016-09-20	$13.07	$13.07	$13.07	$13.07	$13.07	200
2016-09-19	$12.75	$12.75	$12.75	$12.75	$12.75	0
2016-09-16	$12.75	$12.75	$12.75	$12.75	$12.75	0
2016-09-15	$12.75	$12.75	$12.75	$12.75	$12.75	100
2016-09-14	$12.75	$12.75	$12.75	$12.75	$12.75	100
2016-09-13	$13.33	$13.33	$13.33	$13.33	$13.33	0
2016-09-12	$13.45	$13.45	$13.33	$13.33	$13.33	200
2016-09-09	$13.56	$13.56	$13.56	$13.56	$13.56	0
2016-09-08	$13.56	$13.56	$13.56	$13.56	$13.56	500
2016-09-07	$13.90	$14.15	$13.90	$14.15	$14.15	300
2016-09-06	$13.20	$13.65	$13.20	$13.65	$13.65	1,100
2016-09-02	$12.51	$12.51	$12.51	$12.51	$12.51	0
2016-09-01	$12.51	$12.51	$12.51	$12.51	$12.51	0
2016-08-31	$12.51	$12.51	$12.51	$12.51	$12.51	100
2016-08-30	$12.61	$12.61	$12.61	$12.61	$12.61	100
2016-08-29	$12.87	$12.87	$12.87	$12.87	$12.87	100
2016-08-26	$12.64	$12.89	$12.64	$12.89	$12.89	100
2016-08-25	$12.76	$12.76	$12.76	$12.76	$12.76	600
2016-08-24	$13.04	$13.04	$13.04	$13.04	$13.04	10,156
2016-08-23	$13.04	$13.04	$13.04	$13.04	$13.04	0
2016-08-22	$13.04	$13.04	$13.04	$13.04	$13.04	200
2016-08-19	$13.10	$13.10	$13.10	$13.10	$13.10	100
2016-08-18	$13.05	$13.05	$13.05	$13.05	$13.05	100
2016-08-17	$12.81	$12.81	$12.81	$12.81	$12.81	200
2016-08-16	$12.55	$12.55	$12.55	$12.55	$12.55	0
2016-08-15	$12.55	$12.55	$12.55	$12.55	$12.55	100
2016-08-12	$11.71	$11.71	$11.71	$11.71	$11.71	0
2016-08-11	$11.71	$11.71	$11.71	$11.71	$11.71	100
2016-08-10	$11.95	$11.95	$11.95	$11.95	$11.95	200
2016-08-09	$11.62	$11.62	$11.62	$11.62	$11.62	1,000
2016-08-08	$12.15	$12.15	$12.15	$12.15	$12.15	0
2016-08-05	$11.90	$12.15	$11.83	$12.15	$12.15	8,100
2016-08-04	$11.28	$11.28	$11.28	$11.28	$11.28	0
2016-08-03	$11.28	$11.28	$11.28	$11.28	$11.28	0
2016-08-02	$11.28	$11.28	$11.28	$11.28	$11.28	800
2016-08-01	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-07-29	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-07-28	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-07-27	$10.78	$10.78	$10.78	$10.78	$10.78	700
2016-07-26	$11.07	$11.07	$11.07	$11.07	$11.07	1,800
2016-07-25	$11.15	$11.15	$11.15	$11.15	$11.15	200
2016-07-22	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-07-21	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-07-20	$11.00	$11.00	$11.00	$11.00	$11.00	3,000
2016-07-19	$11.00	$11.00	$11.00	$11.00	$11.00	0
2016-07-18	$11.00	$11.00	$11.00	$11.00	$11.00	200
2016-07-15	$11.30	$11.30	$11.30	$11.30	$11.30	600
2016-07-14	$11.19	$11.19	$11.19	$11.19	$11.19	200
2016-07-13	$11.26	$11.28	$11.26	$11.28	$11.28	100
2016-07-12	$11.23	$11.47	$11.23	$11.47	$11.47	1,000
2016-07-11	$10.70	$10.70	$10.70	$10.70	$10.70	0
2016-07-08	$10.70	$10.70	$10.70	$10.70	$10.70	0
2016-07-07	$10.70	$10.70	$10.70	$10.70	$10.70	0
2016-07-06	$10.69	$10.91	$10.69	$10.70	$10.70	2,900
2016-07-05	$11.00	$11.00	$11.00	$11.00	$11.00	300
2016-07-01	$10.82	$10.82	$10.82	$10.82	$10.82	0
2016-06-30	$10.68	$10.82	$10.68	$10.82	$10.82	200
2016-06-29	$10.68	$10.68	$10.68	$10.68	$10.68	100
2016-06-28	$10.12	$10.12	$10.12	$10.12	$10.12	900
2016-06-27	$10.02	$10.02	$10.02	$10.02	$10.02	0
2016-06-24	$10.02	$10.02	$10.02	$10.02	$10.02	100
2016-06-23	$10.74	$10.74	$10.74	$10.74	$10.74	1,300
2016-06-22	$10.39	$10.39	$10.39	$10.39	$10.39	100
2016-06-21	$10.17	$10.17	$10.17	$10.17	$10.17	200
2016-06-20	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-06-17	$9.88	$9.88	$9.88	$9.88	$9.88	200
2016-06-16	$9.94	$10.03	$9.76	$10.03	$10.03	2,400
2016-06-15	$10.14	$10.14	$10.14	$10.14	$10.14	0
2016-06-14	$10.14	$10.14	$10.14	$10.14	$10.14	0
2016-06-13	$10.14	$10.14	$10.14	$10.14	$10.14	200
2016-06-10	$10.47	$10.47	$10.47	$10.47	$10.47	100
2016-06-09	$11.13	$11.13	$11.13	$11.13	$11.13	0
2016-06-08	$11.13	$11.13	$11.13	$11.13	$11.13	300
2016-06-07	$10.72	$10.72	$10.72	$10.72	$10.72	0
2016-06-06	$10.72	$10.72	$10.72	$10.72	$10.72	0
2016-06-03	$10.72	$10.72	$10.72	$10.72	$10.72	0
2016-06-02	$10.72	$10.72	$10.72	$10.72	$10.72	0
2016-06-01	$10.97	$10.97	$10.72	$10.72	$10.72	600
2016-05-31	$10.58	$10.76	$10.58	$10.76	$10.76	400
2016-05-27	$10.43	$10.43	$10.43	$10.43	$10.43	0
2016-05-26	$10.46	$10.46	$10.43	$10.43	$10.43	300
2016-05-25	$10.63	$10.63	$10.63	$10.63	$10.63	400
2016-05-24	$10.36	$10.36	$10.36	$10.36	$10.36	0
2016-05-23	$10.50	$10.50	$10.36	$10.36	$10.36	2,800
2016-05-20	$10.86	$10.90	$10.86	$10.90	$10.90	1,000
2016-05-19	$11.19	$11.19	$11.01	$11.01	$11.01	300
2016-05-18	$10.99	$10.99	$10.99	$10.99	$10.99	0
2016-05-17	$11.08	$11.08	$10.99	$10.99	$10.99	2,700
2016-05-16	$10.65	$10.65	$10.65	$10.65	$10.65	0
2016-05-13	$10.74	$10.74	$10.44	$10.65	$10.65	29,700
2016-05-12	$11.28	$11.28	$10.95	$10.95	$10.95	1,400
2016-05-11	$11.30	$11.30	$11.30	$11.30	$11.30	1,600
2016-05-10	$11.47	$11.47	$11.47	$11.47	$11.47	300
2016-05-09	$11.42	$11.42	$11.37	$11.37	$11.37	1,500
2016-05-06	$11.44	$11.44	$11.44	$11.44	$11.44	0
2016-05-05	$11.44	$11.44	$11.44	$11.44	$11.44	100
2016-05-04	$11.13	$11.13	$11.13	$11.13	$11.13	300
2016-05-03	$11.18	$11.18	$11.18	$11.18	$11.18	1
2016-05-02	$11.39	$11.39	$11.39	$11.39	$11.39	100
2016-04-29	$10.84	$10.84	$10.84	$10.84	$10.84	100
2016-04-28	$10.84	$10.84	$10.84	$10.84	$10.84	16,600
2016-04-27	$11.75	$11.75	$11.75	$11.75	$11.75	1,000
2016-04-26	$11.82	$11.93	$11.82	$11.91	$11.91	1,300
2016-04-25	$11.69	$11.69	$11.69	$11.69	$11.69	100
2016-04-22	$11.98	$11.98	$11.98	$11.98	$11.98	500
2016-04-21	$11.92	$11.92	$11.92	$11.92	$11.92	0
2016-04-20	$11.91	$11.92	$11.91	$11.92	$11.92	1,200
2016-04-19	$11.45	$11.45	$11.45	$11.45	$11.45	0
2016-04-18	$11.45	$11.45	$11.45	$11.45	$11.45	300
2016-04-15	$11.59	$11.59	$11.59	$11.59	$11.59	0
2016-04-14	$11.69	$11.69	$11.59	$11.59	$11.59	300
2016-04-13	$11.71	$11.71	$11.47	$11.47	$11.47	100
2016-04-12	$11.56	$11.56	$11.56	$11.56	$11.56	0
2016-04-11	$11.56	$11.56	$11.56	$11.56	$11.56	600
2016-04-08	$11.29	$11.32	$11.08	$11.23	$11.23	3,300
2016-04-07	$10.48	$10.57	$10.48	$10.49	$10.49	500
2016-04-06	$10.00	$10.00	$9.96	$9.96	$9.96	800
2016-04-05	$9.36	$9.36	$9.36	$9.36	$9.36	0
2016-04-04	$9.36	$9.36	$9.36	$9.36	$9.36	0
2016-04-01	$9.36	$9.36	$9.36	$9.36	$9.36	1,200
2016-03-31	$9.41	$9.41	$9.41	$9.41	$9.41	0
2016-03-30	$9.41	$9.41	$9.41	$9.41	$9.41	0
2016-03-29	$9.41	$9.41	$9.41	$9.41	$9.41	200
2016-03-28	$9.43	$9.43	$9.43	$9.43	$9.43	100
2016-03-24	$9.24	$9.24	$9.24	$9.24	$9.24	0
2016-03-23	$9.24	$9.24	$9.24	$9.24	$9.24	100
2016-03-22	$9.18	$9.18	$9.18	$9.18	$9.18	0
2016-03-21	$9.18	$9.18	$9.18	$9.18	$9.18	5,100
2016-03-18	$9.59	$9.59	$9.59	$9.59	$9.59	300
2016-03-17	$9.62	$9.62	$9.62	$9.62	$9.62	200
2016-03-16	$9.29	$9.37	$9.29	$9.35	$9.35	13,300
2016-03-15	$9.63	$9.63	$9.63	$9.63	$9.63	3
2016-03-14	$9.51	$9.51	$9.51	$9.51	$9.51	0
2016-03-11	$9.51	$9.51	$9.51	$9.51	$9.51	100
2016-03-10	$9.94	$9.94	$9.51	$9.51	$9.51	300
2016-03-09	$10.24	$10.24	$10.24	$10.24	$10.24	0
2016-03-08	$10.24	$10.24	$10.24	$10.24	$10.24	100
2016-03-07	$9.82	$9.82	$9.82	$9.82	$9.82	400
2016-03-04	$10.06	$10.23	$10.06	$10.23	$10.23	1,700
2016-03-03	$10.05	$10.05	$10.05	$10.05	$10.05	100
2016-03-02	$9.69	$9.69	$9.69	$9.69	$9.69	0
2016-03-01	$9.45	$9.69	$9.45	$9.69	$9.69	800
2016-02-29	$9.60	$9.60	$9.45	$9.45	$9.45	700
2016-02-26	$9.50	$9.79	$9.50	$9.79	$9.79	23,100
2016-02-25	$9.16	$9.17	$9.16	$9.17	$9.17	500
2016-02-24	$8.95	$8.95	$8.95	$8.95	$8.95	300
2016-02-23	$8.86	$8.86	$8.86	$8.86	$8.86	600
2016-02-22	$9.00	$9.00	$9.00	$9.00	$9.00	100
2016-02-19	$8.95	$8.95	$8.80	$8.80	$8.80	7,600
2016-02-18	$9.19	$9.19	$9.19	$9.19	$9.19	200
2016-02-17	$9.11	$9.11	$9.11	$9.11	$9.11	0
2016-02-16	$9.09	$9.11	$9.09	$9.11	$9.11	600
2016-02-12	$8.88	$8.88	$8.88	$8.88	$8.88	100
2016-02-11	$9.27	$9.49	$9.27	$9.49	$9.49	500
2016-02-10	$9.71	$9.75	$9.71	$9.71	$9.71	7,400
2016-02-09	$9.67	$9.67	$9.67	$9.67	$9.67	700
2016-02-08	$10.30	$10.30	$10.30	$10.30	$10.30	0
2016-02-05	$10.30	$10.30	$10.30	$10.30	$10.30	0
2016-02-04	$10.30	$10.30	$10.30	$10.30	$10.30	0
2016-02-03	$10.16	$10.30	$10.16	$10.30	$10.30	1,300
2016-02-02	$10.20	$10.20	$10.20	$10.20	$10.20	4,000
2016-02-01	$10.80	$10.80	$10.52	$10.52	$10.52	3,600
2016-01-29	$10.47	$10.47	$10.47	$10.47	$10.47	400
2016-01-28	$10.10	$10.10	$10.10	$10.10	$10.10	1,700
2016-01-27	$10.20	$10.20	$10.20	$10.20	$10.20	100
2016-01-26	$9.97	$9.97	$9.97	$9.97	$9.97	0
2016-01-25	$10.28	$10.28	$9.97	$9.97	$9.97	300
2016-01-22	$10.12	$10.33	$10.12	$10.33	$10.33	17,100
2016-01-21	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-01-20	$9.70	$9.70	$9.70	$9.70	$9.70	100
2016-01-19	$9.88	$9.90	$9.88	$9.90	$9.90	10,300
2016-01-15	$10.04	$10.04	$10.04	$10.04	$10.04	400
2016-01-14	$10.51	$10.51	$10.51	$10.51	$10.51	700
2016-01-13	$10.73	$10.73	$10.73	$10.73	$10.73	300
2016-01-12	$10.85	$10.85	$10.85	$10.85	$10.85	0
2016-01-11	$10.85	$10.85	$10.85	$10.85	$10.85	0
2016-01-08	$10.85	$10.85	$10.85	$10.85	$10.85	0
2016-01-07	$10.85	$10.85	$10.85	$10.85	$10.85	0
2016-01-06	$11.00	$11.00	$10.85	$10.85	$10.85	1,000
2016-01-05	$11.20	$11.45	$11.20	$11.45	$11.45	200
2016-01-04	$11.45	$11.55	$11.45	$11.55	$11.55	4,000
2015-12-31	$11.38	$11.77	$11.38	$11.60	$11.60	7,000
2015-12-30	$11.57	$11.57	$11.57	$11.57	$11.57	10,000
2015-12-29	$11.55	$11.80	$11.55	$11.57	$11.57	1,500
2015-12-28	$11.48	$11.48	$11.48	$11.48	$11.48	0
2015-12-24	$11.48	$11.48	$11.48	$11.48	$11.48	700
2015-12-23	$11.46	$11.46	$11.46	$11.46	$11.46	100
2015-12-22	$11.38	$11.38	$11.38	$11.38	$11.38	700
2015-12-21	$11.44	$11.90	$11.27	$11.90	$11.90	900
2015-12-18	$11.43	$11.44	$11.23	$11.42	$11.42	1,300
2015-12-17	$11.86	$11.86	$11.86	$11.86	$11.86	0
2015-12-16	$11.86	$11.86	$11.86	$11.86	$11.86	100
2015-12-15	$11.86	$11.86	$11.86	$11.86	$11.86	0
2015-12-14	$11.86	$11.86	$11.86	$11.86	$11.86	0
2015-12-11	$11.86	$11.86	$11.86	$11.86	$11.86	700
2015-12-10	$12.34	$12.34	$12.34	$12.34	$12.34	200
2015-12-09	$12.12	$12.12	$12.12	$12.12	$12.12	200
2015-12-08	$12.10	$12.24	$12.10	$12.24	$12.24	400
2015-12-07	$12.21	$12.21	$12.21	$12.21	$12.21	500
2015-12-04	$12.13	$12.14	$12.13	$12.14	$12.14	1,800
2015-12-03	$12.22	$12.22	$12.22	$12.22	$12.22	300
2015-12-02	$12.59	$12.59	$12.59	$12.59	$12.59	279
2015-12-01	$12.80	$12.80	$12.59	$12.59	$12.59	300
2015-11-30	$13.21	$13.21	$13.21	$13.21	$13.21	0
2015-11-27	$13.21	$13.21	$13.21	$13.21	$13.21	0
2015-11-25	$13.20	$13.22	$13.20	$13.21	$13.21	400
2015-11-24	$13.14	$13.14	$13.14	$13.14	$13.14	0
2015-11-23	$13.14	$13.14	$13.14	$13.14	$13.14	0
2015-11-20	$13.14	$13.14	$13.14	$13.14	$13.14	100
2015-11-19	$12.93	$12.93	$12.93	$12.93	$12.93	1,100
2015-11-18	$12.30	$12.30	$12.30	$12.30	$12.30	375
2015-11-17	$12.30	$12.30	$12.30	$12.30	$12.30	0
2015-11-16	$12.30	$12.30	$12.30	$12.30	$12.30	0
2015-11-13	$12.30	$12.30	$12.30	$12.30	$12.30	400
2015-11-12	$12.91	$12.91	$12.91	$12.91	$12.91	1,000
2015-11-11	$12.78	$12.78	$12.78	$12.78	$12.78	0
2015-11-10	$12.78	$12.78	$12.78	$12.78	$12.78	0
2015-11-09	$12.78	$12.78	$12.78	$12.78	$12.78	100
2015-11-06	$12.75	$12.75	$12.73	$12.73	$12.73	100
2015-11-05	$13.21	$13.31	$13.00	$13.00	$13.00	3,600
2015-11-04	$13.70	$13.70	$13.70	$13.70	$13.70	0
2015-11-03	$13.70	$13.70	$13.70	$13.70	$13.70	0
2015-11-02	$13.70	$13.70	$13.70	$13.70	$13.70	0
2015-10-30	$13.70	$13.70	$13.70	$13.70	$13.70	200
2015-10-29	$13.85	$13.87	$13.84	$13.87	$13.87	900
2015-10-28	$14.31	$14.31	$14.31	$14.31	$14.31	100
2015-10-27	$14.37	$14.42	$14.30	$14.37	$14.37	8,100
2015-10-26	$14.51	$14.60	$14.51	$14.60	$14.60	200
2015-10-23	$14.71	$14.71	$14.31	$14.31	$14.31	0
2015-10-22	$14.71	$14.71	$14.31	$14.31	$14.31	200
2015-10-21	$14.52	$14.52	$14.25	$14.25	$14.25	100
2015-10-20	$14.02	$14.09	$13.82	$14.09	$14.09	0
2015-10-19	$14.02	$14.09	$13.82	$14.09	$14.09	0
2015-10-16	$14.02	$14.09	$13.82	$14.09	$14.09	0
2015-10-15	$14.02	$14.09	$13.82	$14.09	$14.09	700
2015-10-14	$13.36	$13.36	$13.36	$13.36	$13.36	100
2015-10-13	$13.45	$13.60	$13.45	$13.60	$13.60	0
2015-10-12	$13.45	$13.60	$13.45	$13.60	$13.60	0
2015-10-09	$13.45	$13.60	$13.45	$13.60	$13.60	500
2015-10-08	$13.46	$13.46	$13.46	$13.46	$13.46	100
2015-10-07	$13.82	$13.82	$13.82	$13.82	$13.82	500
2015-10-06	$13.53	$13.71	$13.53	$13.71	$13.71	400
2015-10-05	$13.46	$13.77	$13.46	$13.77	$13.77	5,300
2015-10-02	$12.52	$12.52	$12.52	$12.52	$12.52	0
2015-10-01	$12.52	$12.52	$12.52	$12.52	$12.52	0
2015-09-30	$12.52	$12.52	$12.52	$12.52	$12.52	300
2015-09-29	$12.20	$12.51	$12.20	$12.50	$12.50	0
2015-09-28	$12.20	$12.51	$12.20	$12.50	$12.50	0
2015-09-25	$12.20	$12.51	$12.20	$12.50	$12.50	0
2015-09-24	$12.20	$12.51	$12.20	$12.50	$12.50	16,100
2015-09-23	$12.21	$12.21	$12.21	$12.21	$12.21	300
2015-09-22	$12.84	$12.84	$12.84	$12.84	$12.84	0
2015-09-21	$12.84	$12.84	$12.84	$12.84	$12.84	400
2015-09-18	$12.39	$12.39	$12.39	$12.39	$12.39	100
2015-09-17	$13.00	$13.00	$12.66	$12.66	$12.66	0
2015-09-16	$13.00	$13.00	$12.66	$12.66	$12.66	0
2015-09-15	$13.00	$13.00	$12.66	$12.66	$12.66	0
2015-09-14	$13.00	$13.00	$12.66	$12.66	$12.66	500
2015-09-11	$13.19	$13.19	$13.19	$13.19	$13.19	100
2015-09-10	$12.91	$13.27	$12.91	$13.27	$13.27	0
2015-09-09	$12.91	$13.27	$12.91	$13.27	$13.27	1,500
2015-09-08	$13.63	$13.63	$13.63	$13.63	$13.63	0
2015-09-04	$13.63	$13.63	$13.63	$13.63	$13.63	18
2015-09-03	$13.66	$13.72	$13.66	$13.66	$13.66	7,300
2015-09-02	$13.54	$13.56	$13.54	$13.56	$13.56	0
2015-09-01	$13.54	$13.56	$13.54	$13.56	$13.56	500
2015-08-31	$14.43	$14.47	$14.43	$14.47	$14.47	200
2015-08-28	$14.04	$14.04	$14.04	$14.04	$14.04	1,000
2015-08-27	$14.00	$14.00	$13.65	$13.68	$13.68	12,700
2015-08-26	$13.73	$13.73	$13.73	$13.73	$13.73	100
2015-08-25	$13.50	$13.70	$13.50	$13.70	$13.70	1,400
2015-08-24	$13.10	$13.10	$12.84	$12.84	$12.84	100

Rakuten Group Inc (RKUNF) News Headlines

Recent Rakuten Group Inc (RKUNF) News

Similar Companies to Rakuten Group Inc (RKUNF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Rakuten Group Inc (RKUNF) Exchange: PINK

$5.55 ($0.00) 0.00%

Rakuten Group Inc - Daily Information

About Rakuten Group Inc (RKUNF)

Invest in Rakuten Group Inc (RKUNF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Rakuten Group Inc (RKUNF)

Rakuten Group Inc (RKUNF) News Headlines

Recent Rakuten Group Inc (RKUNF) News

Similar Companies to Rakuten Group Inc (RKUNF) in the None Industry