Rimini Street Inc (RMNI) Stock

Data as of April 25, 2024

$2.86 ($-0.10) -3.38%

Rimini Street Inc - Daily Information

Click for more stock information on Rimini Street Inc.

Daily Information	Data
Date	April 25, 2024
Open	$2.90
Previous Close	$2.86
High	$2.99
Low	$2.84
Adjusted Open	$2.90
Previous Adjusted Close	$2.86
Adjusted High	$2.99
Adjusted Low	$2.84

About Rimini Street Inc (RMNI)

Rimini Street Inc (RMNI) is a global provider of enterprise software support services that leverage a highly experienced team and proprietary tools. The company was founded in 2005 by Seth Ravin and is headquartered in Las Vegas, Nevada. It operates out of 12 offices worldwide and employs more than 1,400 staff members. Rimini Street offers a range of support services, including software support, SAP Extended Support, auditing defense, project services, and Manages Services.Since their inception, Rimini Street has grown exponentially. Between 2014 and 2017, their revenue grew by over 300%, while their clients have grown to include more than 1,900 leading global organizations. They have also expanded their support services to include Oracle, Microsoft, and Infor ERP systems. Rimini Street strives for excellence in customer service, providing high quality, personalized technical support for enterprises of all sizes.

Invest in Rimini Street Inc (RMNI)

Invest with as little as $5.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Rimini Street Inc (RMNI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.90	$2.99	$2.84	$2.86	$2.86	277,234
2024-04-11	$2.95	$2.96	$2.91	$2.96	$2.96	144,205
2024-04-10	$2.97	$2.97	$2.89	$2.91	$2.91	217,133
2024-04-09	$2.95	$3.07	$2.84	$3.04	$3.04	261,688
2024-04-08	$2.85	$2.96	$2.73	$2.96	$2.96	693,432
2024-04-05	$3.04	$3.08	$2.87	$2.88	$2.88	338,623
2024-04-04	$3.17	$3.24	$3.05	$3.07	$3.07	329,978
2024-04-03	$3.13	$3.18	$3.13	$3.16	$3.16	210,244
2024-04-02	$3.31	$3.32	$3.13	$3.15	$3.15	290,267
2024-04-01	$3.29	$3.36	$3.24	$3.36	$3.36	319,450
2024-03-28	$3.14	$3.35	$3.14	$3.26	$3.26	308,009
2024-03-27	$3.20	$3.22	$3.16	$3.16	$3.16	243,861
2024-03-26	$3.20	$3.24	$3.18	$3.19	$3.19	137,901
2024-03-25	$3.13	$3.21	$3.13	$3.17	$3.17	180,151
2024-03-22	$3.16	$3.20	$3.13	$3.15	$3.15	213,186
2024-03-21	$3.23	$3.29	$3.18	$3.19	$3.19	231,342
2024-03-20	$3.12	$3.28	$3.12	$3.28	$3.28	214,657
2024-03-19	$3.15	$3.17	$3.13	$3.14	$3.14	191,082
2024-03-18	$3.14	$3.18	$3.13	$3.14	$3.14	177,163
2024-03-15	$3.14	$3.21	$3.11	$3.15	$3.15	468,052
2024-03-14	$3.20	$3.23	$3.14	$3.17	$3.17	251,339
2024-03-13	$3.22	$3.25	$3.18	$3.20	$3.20	156,923
2024-03-12	$3.17	$3.26	$3.12	$3.22	$3.22	246,412
2024-03-11	$3.08	$3.16	$3.06	$3.12	$3.12	236,887
2024-03-08	$3.08	$3.19	$3.07	$3.08	$3.08	234,841
2024-03-07	$2.95	$3.09	$2.93	$3.04	$3.04	221,351
2024-03-06	$2.90	$2.95	$2.86	$2.92	$2.92	186,401
2024-03-05	$2.91	$2.95	$2.80	$2.88	$2.88	198,643
2024-03-04	$3.20	$3.20	$2.85	$2.86	$2.86	540,464
2024-03-01	$3.26	$3.27	$3.20	$3.20	$3.20	215,620
2024-02-29	$3.19	$3.33	$3.16	$3.23	$3.23	451,709
2024-02-28	$3.07	$3.16	$3.03	$3.10	$3.10	295,668
2024-02-27	$3.20	$3.21	$3.07	$3.07	$3.07	196,166
2024-02-26	$3.06	$3.20	$3.01	$3.16	$3.16	283,524
2024-02-23	$2.99	$3.10	$2.95	$3.08	$3.08	145,178
2024-02-22	$3.03	$3.11	$2.94	$2.98	$2.98	276,576
2024-02-21	$3.08	$3.10	$2.97	$3.01	$3.01	189,749
2024-02-20	$3.18	$3.20	$3.09	$3.09	$3.09	189,324
2024-02-16	$3.29	$3.29	$3.20	$3.21	$3.21	153,290
2024-02-15	$3.15	$3.31	$3.15	$3.30	$3.30	208,804
2024-02-14	$3.07	$3.21	$3.03	$3.19	$3.19	256,685
2024-02-13	$3.23	$3.23	$2.98	$3.02	$3.02	350,532
2024-02-12	$3.24	$3.36	$3.24	$3.32	$3.32	240,762
2024-02-09	$3.17	$3.27	$3.17	$3.25	$3.25	194,384
2024-02-08	$3.14	$3.19	$3.11	$3.14	$3.14	169,325
2024-02-07	$3.17	$3.20	$3.11	$3.13	$3.13	271,759
2024-02-06	$3.19	$3.23	$3.16	$3.17	$3.17	214,987
2024-02-05	$3.22	$3.27	$3.17	$3.19	$3.19	209,529
2024-02-02	$3.25	$3.31	$3.23	$3.27	$3.27	238,248
2024-02-01	$3.33	$3.40	$3.26	$3.29	$3.29	212,451
2024-01-31	$3.31	$3.37	$3.28	$3.28	$3.28	421,201
2024-01-30	$3.41	$3.41	$3.34	$3.34	$3.34	280,614
2024-01-29	$3.32	$3.43	$3.28	$3.42	$3.42	323,362
2024-01-26	$3.36	$3.41	$3.31	$3.32	$3.32	235,346
2024-01-25	$3.33	$3.36	$3.29	$3.33	$3.33	266,874
2024-01-24	$3.36	$3.38	$3.27	$3.27	$3.27	211,226
2024-01-23	$3.32	$3.41	$3.32	$3.35	$3.35	223,001
2024-01-22	$3.18	$3.34	$3.17	$3.34	$3.34	344,904
2024-01-19	$3.20	$3.23	$3.15	$3.17	$3.17	295,242
2024-01-18	$3.16	$3.24	$3.15	$3.23	$3.23	246,740
2024-01-17	$3.17	$3.19	$3.12	$3.16	$3.16	420,924
2024-01-16	$3.23	$3.28	$3.17	$3.24	$3.24	340,526
2024-01-12	$3.34	$3.34	$3.18	$3.23	$3.23	503,488
2024-01-11	$3.28	$3.30	$3.20	$3.27	$3.27	384,121
2024-01-10	$3.28	$3.32	$3.22	$3.28	$3.28	242,053
2024-01-09	$3.36	$3.36	$3.24	$3.28	$3.28	218,777
2024-01-08	$3.33	$3.44	$3.30	$3.39	$3.39	292,184
2024-01-05	$3.37	$3.41	$3.30	$3.30	$3.30	380,791
2024-01-04	$3.30	$3.39	$3.27	$3.36	$3.36	304,700
2024-01-03	$3.30	$3.34	$3.23	$3.28	$3.28	301,989
2024-01-02	$3.22	$3.42	$3.16	$3.31	$3.31	410,897
2023-12-29	$3.27	$3.33	$3.26	$3.27	$3.27	169,718
2023-12-28	$3.32	$3.36	$3.20	$3.27	$3.27	245,713
2023-12-27	$3.42	$3.42	$3.26	$3.31	$3.31	284,346
2023-12-26	$3.34	$3.42	$3.34	$3.41	$3.41	175,201
2023-12-22	$3.34	$3.42	$3.26	$3.37	$3.37	230,813
2023-12-21	$3.24	$3.32	$3.23	$3.32	$3.32	194,473
2023-12-20	$3.25	$3.40	$3.19	$3.20	$3.20	496,289
2023-12-19	$3.08	$3.25	$3.03	$3.24	$3.24	414,316
2023-12-18	$3.12	$3.16	$3.05	$3.07	$3.07	436,250
2023-12-15	$3.24	$3.24	$2.96	$3.09	$3.09	944,326
2023-12-14	$3.27	$3.33	$3.13	$3.21	$3.21	499,502
2023-12-13	$3.30	$3.30	$2.96	$3.26	$3.26	515,235
2023-12-12	$3.16	$3.35	$3.13	$3.31	$3.31	825,068
2023-12-11	$3.13	$3.19	$3.09	$3.17	$3.17	311,133
2023-12-08	$3.03	$3.16	$3.00	$3.15	$3.15	434,241
2023-12-07	$3.18	$3.18	$3.05	$3.07	$3.07	240,295
2023-12-06	$3.25	$3.28	$3.16	$3.18	$3.18	311,346
2023-12-05	$3.22	$3.24	$3.05	$3.23	$3.23	327,039
2023-12-04	$3.19	$3.30	$3.19	$3.22	$3.22	397,484
2023-12-01	$3.15	$3.22	$3.08	$3.20	$3.20	481,209
2023-11-30	$3.21	$3.24	$3.12	$3.14	$3.14	1,875,164
2023-11-29	$3.20	$3.28	$3.13	$3.21	$3.21	369,482
2023-11-28	$3.14	$3.21	$3.09	$3.15	$3.15	317,974
2023-11-27	$3.05	$3.17	$3.05	$3.12	$3.12	342,464
2023-11-24	$3.03	$3.11	$2.96	$3.08	$3.08	152,360
2023-11-22	$3.10	$3.13	$3.00	$3.05	$3.05	211,974
2023-11-21	$3.13	$3.13	$3.03	$3.06	$3.06	236,533
2023-11-20	$3.11	$3.15	$3.06	$3.13	$3.13	284,530
2023-11-17	$2.99	$3.13	$2.97	$3.13	$3.13	408,988
2023-11-16	$3.12	$3.12	$2.95	$2.98	$2.98	374,904
2023-11-15	$3.00	$3.12	$3.00	$3.10	$3.10	560,605
2023-11-14	$3.02	$3.10	$2.98	$3.03	$3.03	434,410
2023-11-13	$2.93	$3.09	$2.89	$2.93	$2.93	531,571
2023-11-10	$2.75	$2.93	$2.72	$2.92	$2.92	1,819,561
2023-11-09	$2.81	$2.90	$2.77	$2.79	$2.79	506,104
2023-11-08	$2.75	$2.82	$2.65	$2.78	$2.78	442,745
2023-11-07	$2.77	$2.81	$2.66	$2.78	$2.78	770,704
2023-11-06	$2.82	$2.85	$2.72	$2.75	$2.75	482,160
2023-11-03	$2.75	$2.98	$2.72	$2.82	$2.82	857,219
2023-11-02	$2.46	$2.80	$2.44	$2.78	$2.78	594,336
2023-11-01	$2.27	$2.51	$2.27	$2.40	$2.40	626,905
2023-10-31	$2.12	$2.21	$2.12	$2.17	$2.17	154,569
2023-10-30	$2.04	$2.14	$2.03	$2.13	$2.13	158,987
2023-10-27	$2.04	$2.06	$2.01	$2.05	$2.05	334,529
2023-10-26	$2.04	$2.07	$2.02	$2.04	$2.04	116,026
2023-10-25	$2.09	$2.09	$2.02	$2.03	$2.03	315,304
2023-10-24	$2.06	$2.13	$2.06	$2.11	$2.11	183,285
2023-10-23	$2.01	$2.08	$2.01	$2.02	$2.02	276,674
2023-10-20	$2.11	$2.12	$2.04	$2.04	$2.04	235,870
2023-10-19	$2.16	$2.17	$2.08	$2.09	$2.09	214,029
2023-10-18	$2.17	$2.19	$2.14	$2.16	$2.16	201,584
2023-10-17	$2.16	$2.19	$2.13	$2.18	$2.18	144,022
2023-10-16	$2.10	$2.14	$2.02	$2.13	$2.13	290,133
2023-10-13	$2.03	$2.06	$2.01	$2.01	$2.01	211,513
2023-10-12	$2.15	$2.17	$2.04	$2.05	$2.05	249,653
2023-10-11	$2.20	$2.22	$2.12	$2.13	$2.13	185,199
2023-10-10	$2.17	$2.27	$2.17	$2.19	$2.19	190,607
2023-10-09	$2.16	$2.17	$2.11	$2.16	$2.16	172,173
2023-10-06	$2.23	$2.27	$2.15	$2.16	$2.16	321,227
2023-10-05	$2.18	$2.26	$2.17	$2.26	$2.26	194,820
2023-10-04	$2.11	$2.18	$2.03	$2.17	$2.17	321,292
2023-10-03	$2.10	$2.12	$2.05	$2.07	$2.07	417,579
2023-10-02	$2.20	$2.25	$2.08	$2.12	$2.12	1,394,979
2023-09-29	$2.16	$2.22	$2.13	$2.20	$2.20	751,887
2023-09-28	$2.15	$2.17	$2.12	$2.15	$2.15	569,870
2023-09-27	$2.16	$2.20	$2.15	$2.15	$2.15	302,006
2023-09-26	$2.17	$2.19	$2.15	$2.16	$2.16	525,815
2023-09-25	$2.18	$2.21	$2.17	$2.18	$2.18	273,898
2023-09-22	$2.18	$2.22	$2.18	$2.18	$2.18	231,914
2023-09-21	$2.17	$2.20	$2.16	$2.17	$2.17	509,183
2023-09-20	$2.20	$2.25	$2.17	$2.18	$2.18	316,881
2023-09-19	$2.21	$2.24	$2.20	$2.20	$2.20	780,031
2023-09-18	$2.29	$2.29	$2.20	$2.21	$2.21	1,088,362
2023-09-15	$2.30	$2.32	$2.26	$2.30	$2.30	608,218
2023-09-14	$2.26	$2.30	$2.26	$2.30	$2.30	194,894
2023-09-13	$2.28	$2.30	$2.25	$2.25	$2.25	303,351
2023-09-12	$2.31	$2.34	$2.27	$2.27	$2.27	399,303
2023-09-11	$2.30	$2.33	$2.29	$2.31	$2.31	202,918
2023-09-08	$2.31	$2.35	$2.28	$2.30	$2.30	294,449
2023-09-07	$2.35	$2.36	$2.28	$2.31	$2.31	632,793
2023-09-06	$2.37	$2.43	$2.35	$2.36	$2.36	237,295
2023-09-05	$2.46	$2.46	$2.37	$2.38	$2.38	203,284
2023-09-01	$2.43	$2.48	$2.42	$2.46	$2.46	230,571
2023-08-31	$2.41	$2.47	$2.40	$2.42	$2.42	370,438
2023-08-30	$2.36	$2.46	$2.36	$2.44	$2.44	278,935
2023-08-29	$2.34	$2.42	$2.34	$2.37	$2.37	569,180
2023-08-28	$2.39	$2.43	$2.34	$2.35	$2.35	516,563
2023-08-25	$2.43	$2.46	$2.38	$2.39	$2.39	394,951
2023-08-24	$2.46	$2.50	$2.41	$2.42	$2.42	402,653
2023-08-23	$2.46	$2.52	$2.45	$2.46	$2.46	578,815
2023-08-22	$2.56	$2.57	$2.46	$2.46	$2.46	327,191
2023-08-21	$2.44	$2.56	$2.41	$2.55	$2.55	661,538
2023-08-18	$2.46	$2.52	$2.43	$2.44	$2.44	349,323
2023-08-17	$2.52	$2.62	$2.47	$2.49	$2.49	376,262
2023-08-16	$2.49	$2.57	$2.48	$2.53	$2.53	290,777
2023-08-15	$2.53	$2.58	$2.49	$2.50	$2.50	385,539
2023-08-14	$2.70	$2.70	$2.52	$2.57	$2.57	415,668
2023-08-11	$2.65	$2.75	$2.61	$2.73	$2.73	525,660
2023-08-10	$2.71	$2.71	$2.60	$2.66	$2.66	656,246
2023-08-09	$2.65	$2.70	$2.62	$2.68	$2.68	627,804
2023-08-08	$2.49	$2.73	$2.42	$2.65	$2.65	1,102,253
2023-08-07	$2.46	$2.61	$2.46	$2.54	$2.54	612,314
2023-08-04	$2.53	$2.53	$2.40	$2.46	$2.46	753,684
2023-08-03	$2.53	$2.53	$2.37	$2.48	$2.48	1,208,256
2023-08-02	$2.76	$2.82	$2.56	$2.64	$2.64	1,038,857
2023-08-01	$2.70	$2.82	$2.63	$2.80	$2.80	1,100,029
2023-07-31	$2.42	$2.72	$2.41	$2.72	$2.72	1,634,643
2023-07-28	$2.31	$2.42	$2.18	$2.39	$2.39	2,422,747
2023-07-27	$2.81	$2.81	$2.29	$2.33	$2.33	3,981,997
2023-07-26	$3.07	$3.08	$2.69	$2.80	$2.80	3,019,664
2023-07-25	$3.80	$3.80	$3.06	$3.09	$3.09	5,170,686
2023-07-24	$4.95	$5.05	$4.80	$4.82	$4.82	87,551
2023-07-21	$5.14	$5.22	$4.90	$4.94	$4.94	207,419
2023-07-20	$5.15	$5.16	$5.07	$5.14	$5.14	135,029
2023-07-19	$5.25	$5.32	$5.12	$5.16	$5.16	165,014
2023-07-18	$5.14	$5.30	$5.08	$5.28	$5.28	180,567
2023-07-17	$5.12	$5.22	$5.12	$5.15	$5.15	201,003
2023-07-14	$5.30	$5.30	$5.07	$5.10	$5.10	192,279
2023-07-13	$4.97	$5.32	$4.83	$5.25	$5.25	401,087
2023-07-12	$5.00	$5.01	$4.88	$4.93	$4.93	227,649
2023-07-11	$4.97	$5.00	$4.89	$4.91	$4.91	209,718
2023-07-10	$4.81	$4.98	$4.81	$4.94	$4.94	194,486
2023-07-07	$4.81	$4.92	$4.80	$4.85	$4.85	364,023
2023-07-06	$4.82	$4.88	$4.65	$4.86	$4.86	207,211
2023-07-05	$4.80	$4.85	$4.77	$4.80	$4.80	244,170
2023-07-03	$4.84	$4.84	$4.77	$4.84	$4.84	189,972
2023-06-30	$4.57	$4.89	$4.50	$4.79	$4.79	700,111
2023-06-29	$4.41	$4.58	$4.40	$4.54	$4.54	155,976
2023-06-28	$4.34	$4.47	$4.33	$4.41	$4.41	168,815
2023-06-27	$4.24	$4.40	$4.22	$4.36	$4.36	169,665
2023-06-26	$4.46	$4.46	$4.24	$4.24	$4.24	264,744
2023-06-23	$4.28	$4.49	$4.22	$4.41	$4.41	639,444
2023-06-22	$4.54	$4.54	$4.28	$4.30	$4.30	199,867
2023-06-21	$4.47	$4.55	$4.36	$4.43	$4.43	282,089
2023-06-20	$4.51	$4.54	$4.41	$4.51	$4.51	271,979
2023-06-16	$4.83	$4.83	$4.51	$4.51	$4.51	343,205
2023-06-15	$4.63	$4.79	$4.63	$4.76	$4.76	163,112
2023-06-14	$4.73	$4.80	$4.64	$4.65	$4.65	190,428
2023-06-13	$4.60	$4.75	$4.60	$4.72	$4.72	233,671
2023-06-12	$4.41	$4.58	$4.35	$4.54	$4.54	249,328
2023-06-09	$4.46	$4.54	$4.30	$4.34	$4.34	148,921
2023-06-08	$4.53	$4.53	$4.44	$4.48	$4.48	221,144
2023-06-07	$4.41	$4.60	$4.41	$4.48	$4.48	301,089
2023-06-06	$4.24	$4.41	$4.20	$4.40	$4.40	387,250
2023-06-05	$4.25	$4.36	$4.14	$4.25	$4.25	744,371
2023-06-02	$4.29	$4.39	$4.23	$4.29	$4.29	410,612
2023-06-01	$4.56	$4.63	$4.13	$4.22	$4.22	455,753
2023-05-31	$4.46	$4.71	$4.46	$4.60	$4.60	1,252,954
2023-05-30	$4.34	$4.54	$4.33	$4.49	$4.49	256,187
2023-05-26	$4.11	$4.41	$4.11	$4.39	$4.39	176,105
2023-05-25	$4.19	$4.26	$4.12	$4.15	$4.15	251,752
2023-05-24	$4.28	$4.28	$4.17	$4.19	$4.19	127,609
2023-05-23	$4.05	$4.30	$4.05	$4.23	$4.23	273,616
2023-05-22	$4.04	$4.14	$4.03	$4.09	$4.09	359,410
2023-05-19	$4.20	$4.22	$3.99	$4.04	$4.04	409,673
2023-05-18	$3.96	$4.13	$3.92	$4.13	$4.13	346,385
2023-05-17	$3.71	$4.02	$3.68	$3.97	$3.97	370,860
2023-05-16	$3.79	$3.79	$3.67	$3.70	$3.70	412,249
2023-05-15	$3.84	$3.89	$3.78	$3.79	$3.79	688,483
2023-05-12	$3.93	$4.07	$3.87	$3.88	$3.88	192,656
2023-05-11	$3.91	$3.99	$3.89	$3.93	$3.93	213,800
2023-05-10	$4.13	$4.17	$3.94	$3.96	$3.96	201,594
2023-05-09	$3.95	$4.08	$3.92	$4.02	$4.02	487,365
2023-05-08	$4.20	$4.22	$3.96	$3.99	$3.99	565,574
2023-05-05	$4.07	$4.45	$4.02	$4.15	$4.15	462,007
2023-05-04	$3.61	$4.38	$3.57	$4.05	$4.05	976,393
2023-05-03	$3.64	$3.69	$3.46	$3.46	$3.46	447,759
2023-05-02	$3.69	$3.75	$3.57	$3.66	$3.66	477,546
2023-05-01	$3.70	$3.76	$3.51	$3.70	$3.70	590,252
2023-04-28	$3.67	$3.78	$3.62	$3.74	$3.74	195,536
2023-04-27	$3.77	$3.90	$3.67	$3.69	$3.69	229,124
2023-04-26	$3.69	$3.82	$3.68	$3.77	$3.77	106,773
2023-04-25	$3.65	$3.78	$3.60	$3.70	$3.70	169,511
2023-04-24	$3.89	$3.91	$3.66	$3.68	$3.68	358,159
2023-04-21	$3.95	$3.99	$3.89	$3.91	$3.91	137,289
2023-04-20	$3.96	$4.01	$3.93	$3.97	$3.97	92,893
2023-04-19	$4.01	$4.03	$3.95	$3.99	$3.99	83,442
2023-04-18	$4.07	$4.09	$4.00	$4.03	$4.03	86,964
2023-04-17	$3.98	$4.07	$3.98	$4.06	$4.06	101,501
2023-04-14	$4.10	$4.23	$3.99	$4.00	$4.00	125,732
2023-04-13	$4.05	$4.22	$4.05	$4.18	$4.18	159,405
2023-04-12	$4.12	$4.14	$3.96	$4.04	$4.04	433,592
2023-04-11	$4.11	$4.18	$4.05	$4.07	$4.07	129,553
2023-04-10	$4.00	$4.13	$3.96	$4.11	$4.11	173,897
2023-04-06	$3.90	$4.05	$3.86	$4.02	$4.02	184,467
2023-04-05	$3.93	$3.96	$3.86	$3.89	$3.89	258,370
2023-04-04	$3.97	$3.97	$3.84	$3.96	$3.96	245,039
2023-04-03	$4.12	$4.12	$3.87	$3.93	$3.93	225,950
2023-03-31	$4.05	$4.18	$4.04	$4.12	$4.12	368,844
2023-03-30	$4.06	$4.12	$3.96	$4.02	$4.02	142,710
2023-03-29	$4.01	$4.05	$3.93	$4.03	$4.03	204,674
2023-03-28	$4.22	$4.22	$3.88	$3.92	$3.92	337,647
2023-03-27	$4.07	$4.17	$4.02	$4.17	$4.17	139,127
2023-03-24	$4.01	$4.11	$3.97	$4.03	$4.03	161,131
2023-03-23	$4.06	$4.15	$4.01	$4.06	$4.06	168,992
2023-03-22	$4.23	$4.26	$4.05	$4.05	$4.05	138,579
2023-03-21	$4.17	$4.29	$4.17	$4.23	$4.23	102,095
2023-03-20	$4.06	$4.21	$4.00	$4.14	$4.14	135,501
2023-03-17	$4.05	$4.08	$4.00	$4.02	$4.02	385,516
2023-03-16	$4.06	$4.16	$3.97	$4.10	$4.10	168,896
2023-03-15	$4.08	$4.11	$3.95	$4.10	$4.10	227,042
2023-03-14	$4.21	$4.29	$4.09	$4.18	$4.18	469,017
2023-03-13	$4.10	$4.16	$3.96	$4.10	$4.10	292,517
2023-03-10	$4.32	$4.46	$4.17	$4.19	$4.19	565,288
2023-03-09	$4.58	$4.64	$4.33	$4.34	$4.34	347,090
2023-03-08	$4.90	$4.95	$4.45	$4.59	$4.59	449,044
2023-03-07	$4.92	$4.98	$4.79	$4.96	$4.96	196,292
2023-03-06	$5.05	$5.07	$4.82	$4.90	$4.90	295,423
2023-03-03	$4.78	$5.10	$4.72	$5.06	$5.06	301,830
2023-03-02	$4.51	$5.25	$4.22	$4.83	$4.83	758,854
2023-03-01	$4.28	$4.64	$4.23	$4.47	$4.47	234,889
2023-02-28	$4.25	$4.35	$4.23	$4.28	$4.28	345,518
2023-02-27	$4.40	$4.42	$4.23	$4.25	$4.25	254,676
2023-02-24	$4.44	$4.47	$4.37	$4.42	$4.42	244,703
2023-02-23	$4.78	$4.84	$4.46	$4.53	$4.53	164,457
2023-02-22	$4.77	$4.83	$4.73	$4.75	$4.75	147,524
2023-02-21	$4.84	$4.84	$4.75	$4.75	$4.75	133,285
2023-02-17	$4.90	$4.94	$4.80	$4.91	$4.91	128,648
2023-02-16	$4.80	$5.04	$4.79	$4.88	$4.88	251,944
2023-02-15	$4.82	$4.89	$4.71	$4.85	$4.85	124,863
2023-02-14	$4.80	$4.88	$4.66	$4.77	$4.77	234,465
2023-02-13	$4.70	$4.86	$4.64	$4.83	$4.83	156,288
2023-02-10	$4.83	$4.84	$4.69	$4.71	$4.71	173,395
2023-02-09	$4.88	$4.98	$4.84	$4.85	$4.85	139,111
2023-02-08	$4.85	$4.94	$4.78	$4.85	$4.85	130,335
2023-02-07	$4.91	$4.93	$4.70	$4.85	$4.85	217,694
2023-02-06	$5.14	$5.14	$4.94	$4.95	$4.95	182,602
2023-02-03	$5.04	$5.17	$4.77	$5.05	$5.05	161,757
2023-02-02	$4.96	$5.18	$4.96	$5.10	$5.10	281,049
2023-02-01	$4.51	$4.95	$4.51	$4.94	$4.94	346,169
2023-01-31	$4.68	$4.82	$4.47	$4.50	$4.50	941,977
2023-01-30	$4.81	$4.84	$4.70	$4.73	$4.73	250,537
2023-01-27	$4.92	$5.03	$4.88	$4.91	$4.91	232,848
2023-01-26	$5.11	$5.13	$4.91	$4.96	$4.96	255,599
2023-01-25	$5.00	$5.11	$4.84	$5.05	$5.05	371,246
2023-01-24	$5.01	$5.06	$4.96	$5.00	$5.00	242,801
2023-01-23	$5.08	$5.08	$4.88	$5.03	$5.03	405,992
2023-01-20	$4.77	$5.09	$4.69	$5.08	$5.08	447,338
2023-01-19	$4.60	$4.73	$4.59	$4.70	$4.70	378,652
2023-01-18	$4.51	$4.67	$4.49	$4.64	$4.64	411,095
2023-01-17	$4.27	$4.54	$4.27	$4.49	$4.49	249,297
2023-01-13	$4.15	$4.36	$4.14	$4.29	$4.29	283,722
2023-01-12	$4.05	$4.17	$3.95	$4.17	$4.17	224,024
2023-01-11	$4.08	$4.08	$3.95	$4.01	$4.01	416,666
2023-01-10	$4.20	$4.21	$4.05	$4.06	$4.06	253,161
2023-01-09	$4.15	$4.25	$4.09	$4.20	$4.20	272,683
2023-01-06	$3.99	$4.14	$3.92	$4.12	$4.12	229,201
2023-01-05	$4.14	$4.17	$3.95	$3.96	$3.96	255,656
2023-01-04	$4.12	$4.22	$4.10	$4.17	$4.17	356,869
2023-01-03	$3.86	$4.17	$3.86	$4.11	$4.11	460,474
2022-12-30	$3.92	$3.92	$3.77	$3.81	$3.81	162,842
2022-12-29	$3.75	$3.93	$3.72	$3.87	$3.87	140,180
2022-12-28	$3.89	$3.93	$3.70	$3.73	$3.73	261,981
2022-12-27	$3.89	$3.89	$3.80	$3.86	$3.86	214,295
2022-12-23	$3.97	$4.01	$3.86	$3.88	$3.88	247,909
2022-12-22	$3.84	$3.98	$3.74	$3.96	$3.96	373,986
2022-12-21	$3.70	$3.86	$3.70	$3.77	$3.77	366,916
2022-12-20	$3.69	$3.84	$3.60	$3.67	$3.67	290,927
2022-12-19	$3.68	$3.84	$3.66	$3.74	$3.74	258,286
2022-12-16	$3.63	$3.70	$3.50	$3.66	$3.66	685,229
2022-12-15	$3.81	$3.82	$3.57	$3.59	$3.59	891,602
2022-12-14	$4.07	$4.11	$3.82	$3.85	$3.85	316,347
2022-12-13	$4.16	$4.23	$3.93	$4.05	$4.05	510,715
2022-12-12	$3.79	$4.05	$3.79	$4.04	$4.04	348,752
2022-12-09	$3.75	$4.02	$3.69	$3.82	$3.82	284,970
2022-12-08	$3.96	$3.99	$3.74	$3.75	$3.75	753,684
2022-12-07	$4.05	$4.09	$3.96	$3.97	$3.97	253,958
2022-12-06	$4.06	$4.08	$4.02	$4.04	$4.04	252,103
2022-12-05	$4.14	$4.16	$4.03	$4.04	$4.04	181,098
2022-12-02	$4.10	$4.20	$4.00	$4.18	$4.18	287,209
2022-12-01	$4.19	$4.26	$4.14	$4.14	$4.14	213,001
2022-11-30	$4.01	$4.20	$3.99	$4.20	$4.20	270,426
2022-11-29	$4.07	$4.08	$3.97	$4.01	$4.01	174,502
2022-11-28	$4.16	$4.19	$4.06	$4.07	$4.07	162,086
2022-11-25	$4.17	$4.22	$4.10	$4.19	$4.19	72,971
2022-11-23	$4.15	$4.22	$4.04	$4.18	$4.18	171,783
2022-11-22	$4.18	$4.27	$3.99	$4.13	$4.13	583,985
2022-11-21	$4.36	$4.40	$4.16	$4.18	$4.18	278,171
2022-11-18	$4.38	$4.42	$4.29	$4.36	$4.36	269,584
2022-11-17	$4.00	$4.29	$3.99	$4.28	$4.28	318,707
2022-11-16	$4.05	$4.12	$3.99	$4.01	$4.01	1,133,657
2022-11-15	$4.09	$4.27	$4.08	$4.10	$4.10	313,667
2022-11-14	$4.20	$4.20	$3.99	$4.00	$4.00	732,787
2022-11-11	$4.26	$4.44	$4.23	$4.24	$4.24	320,164
2022-11-10	$4.28	$4.40	$4.20	$4.25	$4.25	365,246
2022-11-09	$4.24	$4.24	$4.05	$4.05	$4.05	528,363
2022-11-08	$4.18	$4.39	$4.11	$4.19	$4.19	483,517
2022-11-07	$4.20	$4.25	$4.10	$4.15	$4.15	779,474
2022-11-04	$4.37	$4.38	$4.20	$4.23	$4.23	462,245
2022-11-03	$4.92	$4.92	$4.05	$4.33	$4.33	1,689,634
2022-11-02	$5.55	$5.65	$5.38	$5.44	$5.44	242,132
2022-11-01	$5.64	$5.69	$5.45	$5.53	$5.53	227,740
2022-10-31	$5.71	$5.82	$5.57	$5.61	$5.61	395,392
2022-10-28	$5.59	$5.83	$5.56	$5.69	$5.69	361,525
2022-10-27	$5.62	$5.72	$5.57	$5.57	$5.57	283,294
2022-10-26	$5.62	$5.83	$5.57	$5.60	$5.60	295,482
2022-10-25	$5.49	$5.69	$5.48	$5.65	$5.65	306,173
2022-10-24	$5.53	$5.59	$5.39	$5.47	$5.47	325,936
2022-10-21	$5.54	$5.67	$5.45	$5.59	$5.59	225,309
2022-10-20	$5.37	$5.70	$5.31	$5.49	$5.49	428,930
2022-10-19	$5.29	$5.58	$5.27	$5.38	$5.38	322,542
2022-10-18	$5.15	$5.29	$5.15	$5.29	$5.29	266,749
2022-10-17	$4.88	$5.08	$4.87	$5.06	$5.06	364,403
2022-10-14	$4.79	$4.85	$4.64	$4.77	$4.77	218,634
2022-10-13	$4.53	$4.78	$4.52	$4.77	$4.77	304,446
2022-10-12	$4.64	$4.64	$4.52	$4.58	$4.58	164,129
2022-10-11	$4.59	$4.66	$4.55	$4.62	$4.62	228,795
2022-10-10	$4.68	$4.68	$4.55	$4.60	$4.60	134,205
2022-10-07	$4.76	$4.76	$4.60	$4.71	$4.71	294,945
2022-10-06	$4.89	$5.00	$4.78	$4.80	$4.80	202,127
2022-10-05	$4.97	$5.04	$4.87	$4.91	$4.91	194,478
2022-10-04	$5.07	$5.09	$4.90	$5.04	$5.04	363,253
2022-10-03	$4.74	$5.03	$4.69	$4.99	$4.99	376,732
2022-09-30	$4.78	$4.87	$4.65	$4.66	$4.66	228,559
2022-09-29	$4.84	$4.88	$4.74	$4.84	$4.84	308,775
2022-09-28	$4.81	$4.97	$4.79	$4.93	$4.93	235,832
2022-09-27	$4.79	$4.93	$4.75	$4.82	$4.82	324,257
2022-09-26	$4.74	$4.91	$4.74	$4.76	$4.76	289,005
2022-09-23	$4.56	$4.78	$4.51	$4.76	$4.76	542,527
2022-09-22	$4.73	$4.73	$4.59	$4.60	$4.60	328,078
2022-09-21	$4.71	$4.98	$4.68	$4.69	$4.69	277,895
2022-09-20	$4.76	$4.80	$4.68	$4.72	$4.72	248,534
2022-09-19	$4.86	$4.90	$4.75	$4.81	$4.81	280,935
2022-09-16	$4.93	$5.00	$4.77	$4.91	$4.91	1,408,065
2022-09-15	$5.05	$5.07	$4.90	$5.01	$5.01	397,751
2022-09-14	$4.87	$4.99	$4.83	$4.97	$4.97	368,236
2022-09-13	$4.87	$4.89	$4.78	$4.83	$4.83	259,861
2022-09-12	$4.92	$4.99	$4.87	$4.93	$4.93	378,717
2022-09-09	$4.91	$4.98	$4.87	$4.94	$4.94	422,346
2022-09-08	$4.85	$4.97	$4.80	$4.89	$4.89	363,838
2022-09-07	$4.89	$4.97	$4.89	$4.92	$4.92	542,718
2022-09-06	$4.83	$5.04	$4.67	$4.89	$4.89	541,251
2022-09-02	$4.94	$4.94	$4.65	$4.67	$4.67	815,870
2022-09-01	$5.03	$5.03	$4.74	$4.82	$4.82	510,471
2022-08-31	$5.11	$5.18	$4.98	$5.04	$5.04	1,198,463
2022-08-30	$5.18	$5.26	$5.01	$5.10	$5.10	534,137
2022-08-29	$5.26	$5.30	$5.14	$5.18	$5.18	228,083
2022-08-26	$5.39	$5.41	$5.18	$5.25	$5.25	270,285
2022-08-25	$5.29	$5.33	$5.24	$5.32	$5.32	255,255
2022-08-24	$5.26	$5.39	$5.23	$5.25	$5.25	239,090
2022-08-23	$5.28	$5.41	$5.18	$5.27	$5.27	340,304
2022-08-22	$5.50	$5.50	$5.29	$5.31	$5.31	497,197
2022-08-19	$5.25	$5.48	$5.21	$5.45	$5.45	478,206
2022-08-18	$5.35	$5.35	$5.21	$5.32	$5.32	299,541
2022-08-17	$5.35	$5.57	$5.27	$5.32	$5.32	408,580
2022-08-16	$5.31	$5.42	$5.21	$5.38	$5.38	450,998
2022-08-15	$5.30	$5.43	$5.19	$5.32	$5.32	427,907
2022-08-12	$5.30	$5.43	$5.21	$5.33	$5.33	395,242
2022-08-11	$5.70	$5.76	$5.27	$5.29	$5.29	644,085
2022-08-10	$5.55	$5.81	$5.53	$5.70	$5.70	393,988
2022-08-09	$5.81	$5.88	$5.35	$5.46	$5.46	540,792
2022-08-08	$5.75	$5.99	$5.64	$5.87	$5.87	563,603
2022-08-05	$6.24	$6.24	$5.56	$5.67	$5.67	770,541
2022-08-04	$6.80	$6.91	$5.90	$6.30	$6.30	922,076
2022-08-03	$6.95	$7.25	$6.95	$7.22	$7.22	391,427
2022-08-02	$6.90	$6.97	$6.80	$6.92	$6.92	279,838
2022-08-01	$7.01	$7.10	$6.86	$6.91	$6.91	344,938
2022-07-29	$7.06	$7.09	$6.95	$7.02	$7.02	418,556
2022-07-28	$6.93	$7.06	$6.88	$7.06	$7.06	259,373
2022-07-27	$6.77	$6.99	$6.71	$6.97	$6.97	271,302
2022-07-26	$6.84	$6.84	$6.64	$6.66	$6.66	334,788
2022-07-25	$6.71	$6.87	$6.65	$6.83	$6.83	307,197
2022-07-22	$6.60	$6.75	$6.52	$6.66	$6.66	317,344
2022-07-21	$6.45	$6.80	$6.35	$6.76	$6.76	376,355
2022-07-20	$6.25	$6.51	$6.25	$6.44	$6.44	219,643
2022-07-19	$6.16	$6.28	$6.15	$6.24	$6.24	102,860
2022-07-18	$6.19	$6.32	$6.04	$6.06	$6.06	152,467
2022-07-15	$6.09	$6.19	$5.96	$6.13	$6.13	134,065
2022-07-14	$5.90	$6.00	$5.80	$6.00	$6.00	119,929
2022-07-13	$5.80	$6.03	$5.78	$5.95	$5.95	121,184
2022-07-12	$6.08	$6.13	$5.91	$5.97	$5.97	169,922
2022-07-11	$6.45	$6.45	$6.07	$6.08	$6.08	148,936
2022-07-08	$6.51	$6.62	$6.40	$6.53	$6.53	307,479
2022-07-07	$6.36	$6.67	$6.36	$6.55	$6.55	596,204
2022-07-06	$6.17	$6.38	$6.12	$6.36	$6.36	250,393
2022-07-05	$6.08	$6.19	$6.03	$6.14	$6.14	1,134,007
2022-07-01	$5.93	$6.23	$5.93	$6.18	$6.18	302,774
2022-06-30	$5.92	$6.04	$5.81	$6.01	$6.01	232,969
2022-06-29	$5.96	$6.04	$5.78	$6.03	$6.03	332,450
2022-06-28	$6.00	$6.05	$5.84	$5.86	$5.86	139,040
2022-06-27	$5.97	$6.14	$5.90	$6.00	$6.00	206,474
2022-06-24	$5.96	$6.02	$5.81	$5.92	$5.92	633,388
2022-06-23	$5.71	$5.94	$5.67	$5.92	$5.92	191,649
2022-06-22	$5.56	$5.73	$5.55	$5.67	$5.67	203,241
2022-06-21	$5.72	$5.89	$5.61	$5.62	$5.62	277,443
2022-06-17	$5.62	$5.70	$5.47	$5.65	$5.65	310,463
2022-06-16	$5.70	$5.70	$5.46	$5.51	$5.51	202,881
2022-06-15	$5.81	$5.96	$5.60	$5.81	$5.81	359,151
2022-06-14	$5.51	$5.78	$5.41	$5.78	$5.78	318,090
2022-06-13	$5.71	$5.94	$5.34	$5.40	$5.40	539,622
2022-06-10	$6.11	$6.13	$5.97	$5.98	$5.98	121,593
2022-06-09	$6.34	$6.36	$6.20	$6.23	$6.23	194,001
2022-06-08	$6.41	$6.53	$6.32	$6.42	$6.42	205,326
2022-06-07	$6.48	$6.67	$6.45	$6.47	$6.47	248,757
2022-06-06	$6.79	$6.79	$6.49	$6.55	$6.55	280,761
2022-06-03	$6.73	$6.83	$6.61	$6.77	$6.77	288,502
2022-06-02	$6.61	$6.80	$6.55	$6.74	$6.74	431,218
2022-06-01	$6.45	$7.18	$6.36	$6.54	$6.54	800,632
2022-05-31	$6.38	$6.49	$6.02	$6.18	$6.18	553,353
2022-05-27	$6.15	$6.45	$6.15	$6.39	$6.39	270,874
2022-05-26	$5.95	$6.28	$5.95	$6.14	$6.14	280,823
2022-05-25	$5.72	$5.96	$5.58	$5.94	$5.94	293,614
2022-05-24	$5.79	$5.79	$5.53	$5.59	$5.59	152,049
2022-05-23	$5.86	$5.91	$5.68	$5.88	$5.88	149,229
2022-05-20	$5.98	$5.98	$5.59	$5.77	$5.77	174,423
2022-05-19	$5.79	$5.94	$5.71	$5.78	$5.78	303,806
2022-05-18	$5.83	$6.10	$5.78	$5.84	$5.84	185,027
2022-05-17	$5.87	$6.00	$5.81	$6.00	$6.00	212,050
2022-05-16	$5.87	$5.90	$5.71	$5.73	$5.73	197,337
2022-05-13	$5.83	$5.99	$5.76	$5.88	$5.88	210,430
2022-05-12	$5.47	$5.77	$5.42	$5.65	$5.65	253,660
2022-05-11	$5.69	$5.80	$5.53	$5.54	$5.54	340,205
2022-05-10	$5.82	$5.88	$5.65	$5.71	$5.71	398,776
2022-05-09	$5.87	$5.93	$5.67	$5.76	$5.76	463,073
2022-05-06	$5.72	$6.05	$5.66	$5.95	$5.95	611,919
2022-05-05	$6.06	$6.37	$5.71	$5.73	$5.73	572,618
2022-05-04	$5.77	$5.96	$5.62	$5.96	$5.96	282,091
2022-05-03	$5.91	$5.91	$5.52	$5.80	$5.80	393,381
2022-05-02	$5.71	$5.88	$5.65	$5.85	$5.85	307,268
2022-04-29	$5.64	$5.83	$5.64	$5.76	$5.76	448,653
2022-04-28	$5.62	$5.82	$5.50	$5.78	$5.78	247,019
2022-04-27	$5.59	$5.68	$5.40	$5.45	$5.45	270,549
2022-04-26	$5.82	$5.82	$5.51	$5.57	$5.57	261,513
2022-04-25	$5.57	$5.90	$5.50	$5.88	$5.88	265,266
2022-04-22	$5.96	$5.96	$5.61	$5.65	$5.65	214,267
2022-04-21	$5.96	$6.27	$5.77	$5.87	$5.87	358,779
2022-04-20	$6.19	$6.20	$5.94	$5.95	$5.95	301,293
2022-04-19	$5.81	$6.20	$5.78	$6.18	$6.18	472,679
2022-04-18	$6.11	$6.24	$5.70	$5.82	$5.82	466,028
2022-04-14	$6.32	$6.32	$6.05	$6.11	$6.11	200,020
2022-04-13	$6.11	$6.35	$6.02	$6.30	$6.30	280,882
2022-04-12	$6.02	$6.29	$6.02	$6.09	$6.09	370,877
2022-04-11	$6.06	$6.15	$5.97	$6.11	$6.11	203,430
2022-04-08	$6.14	$6.20	$5.97	$6.10	$6.10	327,954
2022-04-07	$6.02	$6.29	$5.98	$6.18	$6.18	607,285
2022-04-06	$5.95	$6.08	$5.89	$6.06	$6.06	527,757
2022-04-05	$6.10	$6.12	$5.97	$6.08	$6.08	340,599
2022-04-04	$6.09	$6.16	$5.97	$6.10	$6.10	341,055
2022-04-01	$5.99	$6.10	$5.81	$6.08	$6.08	399,511
2022-03-31	$6.07	$6.07	$5.79	$5.80	$5.80	299,003
2022-03-30	$6.37	$6.37	$5.98	$6.03	$6.03	363,255
2022-03-29	$6.00	$6.47	$5.94	$6.44	$6.44	955,846
2022-03-28	$5.86	$5.94	$5.65	$5.88	$5.88	345,386
2022-03-25	$6.11	$6.14	$5.84	$5.84	$5.84	420,416
2022-03-24	$5.81	$6.48	$5.75	$6.14	$6.14	1,203,092
2022-03-23	$5.76	$5.82	$5.68	$5.75	$5.75	203,886
2022-03-22	$5.79	$5.86	$5.73	$5.80	$5.80	336,858
2022-03-21	$5.91	$5.91	$5.66	$5.75	$5.75	325,323
2022-03-18	$5.53	$5.94	$5.45	$5.89	$5.89	560,165
2022-03-17	$5.41	$5.55	$5.39	$5.52	$5.52	214,624
2022-03-16	$5.33	$5.51	$5.29	$5.47	$5.47	293,253
2022-03-15	$5.11	$5.28	$5.07	$5.22	$5.22	375,470
2022-03-14	$5.34	$5.36	$5.09	$5.09	$5.09	451,073
2022-03-11	$5.67	$5.67	$5.29	$5.30	$5.30	362,793
2022-03-10	$5.84	$5.93	$5.55	$5.56	$5.56	457,054
2022-03-09	$5.76	$6.00	$5.65	$5.93	$5.93	423,310
2022-03-08	$5.66	$5.77	$5.44	$5.66	$5.66	608,020
2022-03-07	$5.54	$5.69	$5.45	$5.54	$5.54	605,495
2022-03-04	$5.73	$5.80	$5.36	$5.54	$5.54	866,468
2022-03-03	$5.68	$6.07	$5.43	$5.72	$5.72	3,704,057
2022-03-02	$4.45	$4.62	$4.42	$4.53	$4.53	391,725
2022-03-01	$4.49	$4.68	$4.44	$4.46	$4.46	568,487
2022-02-28	$4.61	$4.71	$4.44	$4.53	$4.53	876,226
2022-02-25	$4.60	$4.71	$4.56	$4.68	$4.68	401,404
2022-02-24	$4.20	$4.61	$4.19	$4.58	$4.58	555,204
2022-02-23	$4.51	$4.52	$4.36	$4.36	$4.36	547,655
2022-02-22	$4.62	$4.75	$4.50	$4.51	$4.51	742,046
2022-02-18	$4.70	$4.78	$4.65	$4.65	$4.65	617,391
2022-02-17	$4.94	$5.07	$4.72	$4.74	$4.74	294,455
2022-02-16	$4.98	$5.06	$4.92	$5.01	$5.01	210,639
2022-02-15	$4.97	$5.06	$4.88	$5.02	$5.02	192,896
2022-02-14	$4.91	$4.96	$4.78	$4.83	$4.83	197,897
2022-02-11	$5.14	$5.23	$4.89	$4.91	$4.91	245,740
2022-02-10	$5.08	$5.31	$5.08	$5.15	$5.15	276,107
2022-02-09	$5.04	$5.17	$4.98	$5.16	$5.16	463,139
2022-02-08	$4.83	$5.03	$4.83	$5.01	$5.01	266,711
2022-02-07	$4.77	$4.97	$4.77	$4.88	$4.88	321,142
2022-02-04	$4.66	$4.80	$4.57	$4.74	$4.74	675,087
2022-02-03	$4.78	$4.85	$4.65	$4.66	$4.66	405,813
2022-02-02	$5.39	$5.39	$4.89	$4.89	$4.89	344,048
2022-02-01	$5.15	$5.27	$5.10	$5.20	$5.20	537,284
2022-01-31	$4.85	$5.21	$4.85	$5.15	$5.15	631,167
2022-01-28	$4.91	$4.92	$4.70	$4.84	$4.84	636,131
2022-01-27	$4.99	$5.19	$4.79	$4.81	$4.81	630,262
2022-01-26	$5.20	$5.24	$4.93	$4.93	$4.93	2,195,575
2022-01-25	$5.02	$5.11	$4.86	$5.04	$5.04	1,646,404
2022-01-24	$5.00	$5.18	$4.85	$5.07	$5.07	1,684,662
2022-01-21	$5.38	$5.57	$4.99	$5.03	$5.03	2,707,066
2022-01-20	$5.28	$5.59	$5.25	$5.43	$5.43	4,511,284
2022-01-19	$5.34	$5.39	$5.15	$5.27	$5.27	719,353
2022-01-18	$5.05	$5.15	$4.90	$4.99	$4.99	603,729
2022-01-14	$5.12	$5.16	$5.08	$5.13	$5.13	408,021
2022-01-13	$5.41	$5.46	$5.10	$5.16	$5.16	467,477
2022-01-12	$5.45	$5.51	$5.29	$5.33	$5.33	333,891
2022-01-11	$5.45	$5.50	$5.36	$5.45	$5.45	193,696
2022-01-10	$5.38	$5.49	$5.27	$5.48	$5.48	307,529
2022-01-07	$5.35	$5.61	$5.25	$5.46	$5.46	495,849
2022-01-06	$5.66	$5.83	$5.35	$5.35	$5.35	440,327
2022-01-05	$5.86	$5.91	$5.59	$5.59	$5.59	329,369
2022-01-04	$5.98	$6.04	$5.77	$5.88	$5.88	482,176
2022-01-03	$6.03	$6.04	$5.83	$5.90	$5.90	383,256
2021-12-31	$5.89	$6.00	$5.83	$5.97	$5.97	502,230
2021-12-30	$5.82	$5.92	$5.72	$5.87	$5.87	395,548
2021-12-29	$5.92	$5.99	$5.79	$5.85	$5.85	484,179
2021-12-28	$5.92	$5.94	$5.82	$5.92	$5.92	422,638
2021-12-27	$5.82	$5.99	$5.75	$5.91	$5.91	370,871
2021-12-23	$5.71	$5.87	$5.69	$5.86	$5.86	221,732
2021-12-22	$5.59	$5.76	$5.57	$5.72	$5.72	527,054
2021-12-21	$5.53	$5.63	$5.49	$5.59	$5.59	491,453
2021-12-20	$5.54	$5.54	$5.40	$5.46	$5.46	438,268
2021-12-17	$5.57	$5.63	$5.46	$5.57	$5.57	595,196
2021-12-16	$5.83	$5.91	$5.46	$5.58	$5.58	570,119
2021-12-15	$5.62	$5.75	$5.47	$5.74	$5.74	463,399
2021-12-14	$5.65	$5.68	$5.44	$5.63	$5.63	694,284
2021-12-13	$5.69	$5.76	$5.62	$5.71	$5.71	513,624
2021-12-10	$5.93	$5.94	$5.68	$5.72	$5.72	514,915
2021-12-09	$5.95	$6.02	$5.75	$5.78	$5.78	413,312
2021-12-08	$5.87	$5.99	$5.75	$5.93	$5.93	542,562
2021-12-07	$6.07	$6.11	$5.83	$5.87	$5.87	712,125
2021-12-06	$6.00	$6.07	$5.81	$6.00	$6.00	677,973
2021-12-03	$6.18	$6.21	$5.96	$6.01	$6.01	1,203,127
2021-12-02	$6.35	$6.51	$6.08	$6.17	$6.17	1,803,600
2021-12-01	$6.70	$6.77	$6.34	$6.37	$6.37	678,255
2021-11-30	$6.71	$6.81	$6.55	$6.61	$6.61	582,310
2021-11-29	$6.84	$6.85	$6.66	$6.73	$6.73	382,675
2021-11-26	$6.80	$6.89	$6.61	$6.70	$6.70	330,995
2021-11-24	$6.86	$6.98	$6.75	$6.95	$6.95	233,642
2021-11-23	$6.76	$7.00	$6.67	$6.91	$6.91	693,665
2021-11-22	$6.98	$7.04	$6.76	$6.79	$6.79	461,161
2021-11-19	$6.93	$7.09	$6.86	$6.90	$6.90	466,184
2021-11-18	$7.31	$7.34	$6.90	$6.92	$6.92	423,961
2021-11-17	$7.10	$7.34	$6.90	$7.25	$7.25	581,807
2021-11-16	$7.02	$7.21	$7.01	$7.10	$7.10	311,689
2021-11-15	$7.35	$7.35	$6.89	$7.10	$7.10	698,806
2021-11-12	$7.36	$7.44	$7.15	$7.17	$7.17	524,513
2021-11-11	$7.23	$7.42	$7.15	$7.36	$7.36	646,480
2021-11-10	$7.19	$7.39	$7.03	$7.14	$7.14	870,072
2021-11-09	$7.42	$7.44	$7.19	$7.27	$7.27	746,819
2021-11-08	$7.54	$7.77	$7.40	$7.47	$7.47	752,626
2021-11-05	$8.01	$8.05	$7.27	$7.51	$7.51	2,152,486
2021-11-04	$8.15	$8.72	$7.85	$7.97	$7.97	6,731,338
2021-11-03	$11.34	$11.52	$11.07	$11.30	$11.30	351,243
2021-11-02	$10.85	$11.30	$10.69	$11.26	$11.26	1,779,649
2021-11-01	$10.52	$11.00	$10.37	$10.88	$10.88	4,163,172
2021-10-29	$10.25	$10.55	$10.20	$10.41	$10.41	422,395
2021-10-28	$10.10	$10.31	$10.10	$10.28	$10.28	195,885
2021-10-27	$10.08	$10.27	$9.99	$10.00	$10.00	220,038
2021-10-26	$10.21	$10.28	$10.05	$10.08	$10.08	187,112
2021-10-25	$9.86	$10.26	$9.86	$10.18	$10.18	211,417
2021-10-22	$10.03	$10.16	$9.88	$9.96	$9.96	220,862
2021-10-21	$10.01	$10.18	$9.90	$10.07	$10.07	214,505
2021-10-20	$9.94	$10.11	$9.83	$10.02	$10.02	340,859
2021-10-19	$10.17	$10.21	$9.91	$9.95	$9.95	246,513
2021-10-18	$9.78	$10.18	$9.67	$10.14	$10.14	265,082
2021-10-15	$10.39	$10.40	$9.80	$9.81	$9.81	340,923
2021-10-14	$10.05	$10.16	$9.84	$10.13	$10.13	480,302
2021-10-13	$9.86	$10.11	$9.68	$9.88	$9.88	262,921
2021-10-12	$10.09	$10.18	$9.80	$9.82	$9.82	414,927
2021-10-11	$10.92	$10.92	$9.93	$10.11	$10.11	658,638
2021-10-08	$10.90	$11.01	$10.55	$10.92	$10.92	819,521
2021-10-07	$10.85	$11.04	$10.52	$10.85	$10.85	1,096,443
2021-10-06	$10.16	$10.75	$9.93	$10.60	$10.60	1,877,731
2021-10-05	$9.75	$10.30	$9.71	$10.25	$10.25	2,770,009
2021-10-04	$9.79	$9.87	$9.57	$9.76	$9.76	269,720
2021-10-01	$9.66	$9.86	$9.41	$9.81	$9.81	401,384
2021-09-30	$9.71	$9.91	$9.63	$9.65	$9.65	608,100
2021-09-29	$9.69	$9.81	$9.48	$9.60	$9.60	249,451
2021-09-28	$9.60	$9.66	$9.42	$9.55	$9.55	225,230
2021-09-27	$9.75	$9.83	$9.56	$9.71	$9.71	192,712
2021-09-24	$9.73	$10.00	$9.69	$9.80	$9.80	317,209
2021-09-23	$10.02	$10.02	$9.62	$9.82	$9.82	319,995
2021-09-22	$9.49	$9.97	$9.22	$9.92	$9.92	674,727
2021-09-21	$9.25	$9.64	$9.21	$9.42	$9.42	444,305
2021-09-20	$9.63	$9.63	$9.07	$9.15	$9.15	346,420
2021-09-17	$9.59	$9.96	$9.48	$9.84	$9.84	615,510
2021-09-16	$9.72	$9.72	$9.52	$9.57	$9.57	148,975
2021-09-15	$9.55	$9.75	$9.49	$9.70	$9.70	198,484
2021-09-14	$9.74	$9.94	$9.46	$9.62	$9.62	260,260
2021-09-13	$9.84	$9.85	$9.59	$9.69	$9.69	383,429
2021-09-10	$9.53	$10.01	$9.48	$9.69	$9.69	491,055
2021-09-09	$10.14	$10.33	$9.43	$9.51	$9.51	443,061
2021-09-08	$10.21	$10.40	$10.00	$10.22	$10.22	966,683
2021-09-07	$10.00	$10.23	$9.57	$10.21	$10.21	1,372,561
2021-09-03	$9.93	$10.15	$9.83	$10.02	$10.02	408,746
2021-09-02	$9.93	$9.96	$9.74	$9.90	$9.90	305,853
2021-09-01	$9.62	$9.96	$9.54	$9.89	$9.89	339,366
2021-08-31	$9.46	$9.59	$9.26	$9.55	$9.55	439,512
2021-08-30	$9.55	$9.65	$9.34	$9.40	$9.40	226,408
2021-08-27	$9.21	$9.56	$9.11	$9.49	$9.49	817,086
2021-08-26	$9.03	$9.16	$8.97	$9.06	$9.06	184,526
2021-08-25	$9.11	$9.25	$9.02	$9.04	$9.04	446,777
2021-08-24	$9.17	$9.20	$8.94	$9.08	$9.08	451,461
2021-08-23	$8.90	$9.17	$8.80	$9.13	$9.13	531,790
2021-08-20	$8.40	$8.80	$8.40	$8.79	$8.79	264,905
2021-08-19	$8.12	$8.45	$8.06	$8.44	$8.44	334,616
2021-08-18	$8.06	$8.38	$8.00	$8.27	$8.27	290,692
2021-08-17	$7.91	$8.11	$7.78	$8.03	$8.03	259,530
2021-08-16	$7.54	$7.93	$7.54	$7.93	$7.93	245,244
2021-08-13	$7.85	$7.90	$7.66	$7.69	$7.69	179,632
2021-08-12	$7.93	$8.05	$7.79	$7.83	$7.83	207,658
2021-08-11	$7.98	$8.04	$7.83	$7.97	$7.97	260,611
2021-08-10	$7.79	$8.03	$7.69	$8.00	$8.00	278,670
2021-08-09	$8.88	$8.88	$7.82	$7.84	$7.84	306,027
2021-08-06	$8.37	$8.37	$8.03	$8.14	$8.14	361,281
2021-08-05	$7.97	$8.97	$7.76	$8.32	$8.32	1,963,079
2021-08-04	$8.52	$8.59	$8.16	$8.31	$8.31	403,026
2021-08-03	$8.56	$8.68	$8.45	$8.59	$8.59	225,826
2021-08-02	$8.75	$8.84	$8.48	$8.57	$8.57	364,676
2021-07-30	$8.57	$8.80	$8.49	$8.69	$8.69	465,061
2021-07-29	$8.64	$8.71	$8.42	$8.59	$8.59	344,779
2021-07-28	$8.26	$8.66	$8.21	$8.60	$8.60	235,858
2021-07-27	$8.32	$8.32	$8.04	$8.24	$8.24	296,527
2021-07-26	$8.37	$8.49	$8.26	$8.32	$8.32	307,496
2021-07-23	$8.51	$8.51	$8.21	$8.41	$8.41	195,231
2021-07-22	$8.48	$8.50	$8.20	$8.42	$8.42	183,751
2021-07-21	$8.25	$8.59	$8.20	$8.48	$8.48	268,415
2021-07-20	$7.83	$8.43	$7.78	$8.21	$8.21	414,453
2021-07-19	$7.46	$7.83	$7.40	$7.75	$7.75	272,248
2021-07-16	$7.74	$7.85	$7.63	$7.77	$7.77	194,755
2021-07-15	$7.68	$7.83	$7.61	$7.64	$7.64	203,321
2021-07-14	$7.84	$7.87	$7.55	$7.74	$7.74	278,310
2021-07-13	$7.75	$7.90	$7.65	$7.82	$7.82	276,909
2021-07-12	$7.65	$7.81	$7.51	$7.80	$7.80	335,528
2021-07-09	$6.89	$7.71	$6.84	$7.65	$7.65	703,043
2021-07-08	$6.49	$6.90	$6.31	$6.85	$6.85	698,675
2021-07-07	$6.68	$6.75	$6.58	$6.64	$6.64	367,998
2021-07-06	$6.45	$6.75	$6.45	$6.69	$6.69	382,049
2021-07-02	$6.40	$6.54	$6.24	$6.43	$6.43	366,722
2021-07-01	$6.12	$6.31	$6.12	$6.30	$6.30	264,845
2021-06-30	$6.24	$6.29	$6.10	$6.16	$6.16	280,260
2021-06-29	$6.30	$6.39	$6.24	$6.29	$6.29	264,910
2021-06-28	$6.58	$6.66	$6.22	$6.31	$6.31	381,806
2021-06-25	$6.66	$6.85	$6.55	$6.59	$6.59	3,002,296
2021-06-24	$6.42	$6.65	$6.41	$6.60	$6.60	573,619
2021-06-23	$6.38	$6.49	$6.28	$6.34	$6.34	410,444
2021-06-22	$6.55	$6.57	$6.32	$6.33	$6.33	428,120
2021-06-21	$6.50	$6.73	$6.44	$6.60	$6.60	680,043
2021-06-18	$6.72	$6.81	$6.50	$6.50	$6.50	632,314
2021-06-17	$6.72	$7.00	$6.72	$6.84	$6.84	358,509
2021-06-16	$6.61	$6.81	$6.57	$6.72	$6.72	883,233
2021-06-15	$6.86	$6.95	$6.64	$6.65	$6.65	412,826
2021-06-14	$7.36	$7.43	$6.71	$6.89	$6.89	680,174
2021-06-11	$7.34	$7.48	$7.29	$7.37	$7.37	827,984
2021-06-10	$7.23	$7.37	$7.20	$7.32	$7.32	406,003
2021-06-09	$6.73	$7.26	$6.73	$7.18	$7.18	843,690
2021-06-08	$6.67	$6.79	$6.58	$6.76	$6.76	570,800
2021-06-07	$6.49	$6.66	$6.42	$6.62	$6.62	259,385
2021-06-04	$6.43	$6.60	$6.39	$6.54	$6.54	242,784
2021-06-03	$6.45	$6.49	$6.33	$6.40	$6.40	308,199
2021-06-02	$6.39	$6.55	$6.39	$6.53	$6.53	358,554
2021-06-01	$6.56	$6.60	$6.34	$6.49	$6.49	311,062
2021-05-28	$6.77	$6.85	$6.42	$6.51	$6.51	295,188
2021-05-27	$6.63	$6.78	$6.59	$6.76	$6.76	724,669
2021-05-26	$6.46	$6.68	$6.44	$6.65	$6.65	311,509
2021-05-25	$6.44	$6.65	$6.36	$6.51	$6.51	342,069
2021-05-24	$6.16	$6.48	$6.16	$6.44	$6.44	394,087
2021-05-21	$6.36	$6.52	$6.18	$6.21	$6.21	201,259
2021-05-20	$6.29	$6.39	$6.16	$6.34	$6.34	324,668
2021-05-19	$6.25	$6.33	$6.01	$6.28	$6.28	294,218
2021-05-18	$6.16	$6.46	$6.09	$6.34	$6.34	369,381
2021-05-17	$6.10	$6.28	$5.92	$6.17	$6.17	531,756
2021-05-14	$5.95	$6.25	$5.87	$6.20	$6.20	354,003
2021-05-13	$6.05	$6.20	$5.61	$5.94	$5.94	836,653
2021-05-12	$6.34	$7.07	$5.78	$5.99	$5.99	1,626,472
2021-05-11	$6.93	$7.10	$5.93	$6.13	$6.13	2,724,252
2021-05-10	$7.78	$7.92	$7.52	$7.70	$7.70	286,261
2021-05-07	$7.74	$8.02	$7.66	$7.83	$7.83	799,745
2021-05-06	$7.94	$7.94	$7.60	$7.74	$7.74	271,744
2021-05-05	$7.76	$8.10	$7.70	$7.96	$7.96	203,849
2021-05-04	$7.90	$7.99	$7.60	$7.75	$7.75	290,154
2021-05-03	$7.89	$8.04	$7.88	$7.97	$7.97	183,099
2021-04-30	$8.15	$8.19	$7.79	$7.87	$7.87	425,607
2021-04-29	$8.28	$8.30	$8.11	$8.25	$8.25	191,322
2021-04-28	$8.20	$8.33	$8.11	$8.26	$8.26	171,153
2021-04-27	$8.35	$8.36	$8.10	$8.21	$8.21	207,870
2021-04-26	$8.31	$8.36	$8.26	$8.35	$8.35	287,525
2021-04-23	$8.42	$8.58	$8.28	$8.34	$8.34	172,522
2021-04-22	$8.37	$8.61	$8.31	$8.40	$8.40	188,847
2021-04-21	$8.05	$8.30	$7.97	$8.27	$8.27	113,572
2021-04-20	$8.12	$8.12	$7.86	$8.05	$8.05	269,906
2021-04-19	$8.32	$8.40	$8.04	$8.12	$8.12	291,479
2021-04-16	$8.49	$8.49	$8.06	$8.37	$8.37	193,704
2021-04-15	$8.66	$8.68	$8.31	$8.51	$8.51	145,179
2021-04-14	$8.69	$8.74	$8.49	$8.56	$8.56	162,486
2021-04-13	$8.64	$8.80	$8.40	$8.61	$8.61	169,988
2021-04-12	$9.01	$9.02	$8.45	$8.58	$8.58	235,812
2021-04-09	$9.08	$9.10	$8.94	$9.03	$9.03	158,830
2021-04-08	$9.22	$9.43	$8.83	$9.13	$9.13	244,354
2021-04-07	$9.25	$9.31	$8.84	$8.87	$8.87	265,752
2021-04-06	$9.08	$9.24	$9.00	$9.20	$9.20	188,138
2021-04-05	$9.03	$9.19	$8.82	$9.10	$9.10	319,073
2021-04-01	$9.20	$9.30	$8.94	$9.01	$9.01	521,533
2021-03-31	$8.08	$9.08	$8.06	$8.97	$8.97	801,234
2021-03-30	$7.95	$8.17	$7.87	$8.00	$8.00	268,883
2021-03-29	$8.40	$8.49	$7.77	$7.84	$7.84	434,353
2021-03-26	$8.40	$8.63	$8.24	$8.49	$8.49	194,640
2021-03-25	$8.61	$8.63	$8.28	$8.30	$8.30	439,390
2021-03-24	$8.44	$8.99	$8.43	$8.66	$8.66	691,759
2021-03-23	$8.42	$8.57	$8.13	$8.43	$8.43	436,170
2021-03-22	$8.26	$8.39	$8.11	$8.35	$8.35	391,821
2021-03-19	$8.14	$8.39	$8.02	$8.19	$8.19	445,702
2021-03-18	$8.32	$8.57	$8.13	$8.16	$8.16	342,725
2021-03-17	$8.14	$8.49	$8.04	$8.42	$8.42	539,601
2021-03-16	$8.25	$8.41	$8.00	$8.16	$8.16	403,010
2021-03-15	$8.29	$8.37	$7.87	$8.22	$8.22	513,099
2021-03-12	$8.05	$8.31	$7.89	$8.23	$8.23	506,121
2021-03-11	$8.01	$8.30	$7.84	$8.18	$8.18	673,846
2021-03-10	$8.41	$8.72	$7.74	$7.79	$7.79	905,433
2021-03-09	$8.19	$8.82	$8.18	$8.40	$8.40	4,625,452
2021-03-08	$8.01	$8.65	$7.80	$8.34	$8.34	1,232,729
2021-03-05	$9.98	$10.00	$7.83	$8.09	$8.09	2,451,123
2021-03-04	$9.20	$10.72	$9.20	$10.14	$10.14	3,403,074
2021-03-03	$8.69	$9.15	$8.58	$8.70	$8.70	549,065
2021-03-02	$8.35	$8.75	$8.22	$8.68	$8.68	308,063
2021-03-01	$7.94	$8.45	$7.78	$8.32	$8.32	305,871
2021-02-26	$7.54	$7.86	$7.36	$7.77	$7.77	289,504
2021-02-25	$7.90	$8.05	$7.60	$7.66	$7.66	204,785
2021-02-24	$7.60	$7.91	$7.38	$7.88	$7.88	165,453
2021-02-23	$7.69	$7.80	$7.11	$7.52	$7.52	380,448
2021-02-22	$8.38	$8.39	$7.75	$7.87	$7.87	403,515
2021-02-19	$8.11	$8.36	$8.08	$8.36	$8.36	197,392
2021-02-18	$8.38	$8.39	$8.01	$8.11	$8.11	142,251
2021-02-17	$8.45	$8.50	$8.11	$8.39	$8.39	194,836
2021-02-16	$8.62	$8.67	$8.27	$8.54	$8.54	255,980
2021-02-12	$8.50	$8.52	$8.12	$8.51	$8.51	172,903
2021-02-11	$8.45	$8.60	$8.04	$8.50	$8.50	274,227
2021-02-10	$8.75	$8.77	$8.30	$8.43	$8.43	194,722
2021-02-09	$8.52	$8.78	$8.35	$8.75	$8.75	305,798
2021-02-08	$8.05	$8.67	$7.91	$8.53	$8.53	566,992
2021-02-05	$8.08	$8.16	$7.84	$7.90	$7.90	405,945
2021-02-04	$8.18	$8.28	$7.96	$8.03	$8.03	333,365
2021-02-03	$8.08	$8.21	$7.79	$8.19	$8.19	397,446
2021-02-02	$8.12	$8.27	$7.61	$8.00	$8.00	610,443
2021-02-01	$7.40	$8.02	$7.40	$7.82	$7.82	614,500
2021-01-29	$7.00	$7.26	$6.85	$7.05	$7.05	422,502
2021-01-28	$7.41	$7.51	$6.84	$6.98	$6.98	555,136
2021-01-27	$7.30	$7.60	$7.14	$7.31	$7.31	306,988
2021-01-26	$7.49	$7.67	$7.18	$7.61	$7.61	276,165
2021-01-25	$7.64	$7.70	$7.00	$7.33	$7.33	393,329
2021-01-22	$7.34	$7.50	$7.05	$7.50	$7.50	321,513
2021-01-21	$7.52	$7.60	$7.25	$7.41	$7.41	332,184
2021-01-20	$7.27	$7.52	$6.97	$7.51	$7.51	526,614
2021-01-19	$6.71	$7.19	$6.67	$7.10	$7.10	453,245
2021-01-15	$6.82	$6.88	$6.38	$6.50	$6.50	302,370
2021-01-14	$6.53	$6.90	$6.49	$6.77	$6.77	454,326
2021-01-13	$6.49	$6.58	$6.20	$6.43	$6.43	249,915
2021-01-12	$6.07	$6.27	$5.96	$6.18	$6.18	203,863
2021-01-11	$5.95	$6.08	$5.67	$6.01	$6.01	309,742
2021-01-08	$5.94	$5.97	$5.80	$5.94	$5.94	156,711
2021-01-07	$5.15	$5.96	$5.15	$5.87	$5.87	329,054
2021-01-06	$5.00	$5.30	$4.91	$5.21	$5.21	375,805
2021-01-05	$4.55	$5.00	$4.55	$4.98	$4.98	269,607
2021-01-04	$4.45	$4.66	$4.45	$4.58	$4.58	253,645
2020-12-31	$4.45	$4.47	$4.40	$4.43	$4.43	136,573
2020-12-30	$4.35	$4.53	$4.31	$4.43	$4.43	224,018
2020-12-29	$4.60	$4.64	$4.33	$4.36	$4.36	149,359
2020-12-28	$4.64	$4.66	$4.54	$4.57	$4.57	112,197
2020-12-24	$4.60	$4.70	$4.55	$4.60	$4.60	68,093
2020-12-23	$4.60	$4.65	$4.51	$4.55	$4.55	135,797
2020-12-22	$4.75	$4.85	$4.58	$4.60	$4.60	294,598
2020-12-21	$4.80	$4.85	$4.72	$4.73	$4.73	110,822
2020-12-18	$4.97	$5.02	$4.80	$4.85	$4.85	252,196
2020-12-17	$4.88	$5.00	$4.83	$4.94	$4.94	90,180
2020-12-16	$4.80	$4.96	$4.80	$4.83	$4.83	120,377
2020-12-15	$4.61	$4.82	$4.61	$4.78	$4.78	112,093
2020-12-14	$4.64	$4.78	$4.60	$4.62	$4.62	102,608
2020-12-11	$4.64	$4.66	$4.59	$4.62	$4.62	69,401
2020-12-10	$4.68	$4.73	$4.57	$4.64	$4.64	137,223
2020-12-09	$4.81	$4.91	$4.63	$4.67	$4.67	131,545
2020-12-08	$4.78	$4.89	$4.68	$4.75	$4.75	166,277
2020-12-07	$4.84	$4.87	$4.61	$4.81	$4.81	182,299
2020-12-04	$4.94	$5.00	$4.78	$4.84	$4.84	246,038
2020-12-03	$4.75	$5.01	$4.65	$4.93	$4.93	670,617
2020-12-02	$4.37	$4.89	$4.37	$4.73	$4.73	678,170
2020-12-01	$4.36	$4.45	$4.25	$4.39	$4.39	223,886
2020-11-30	$4.15	$4.45	$4.12	$4.36	$4.36	328,132
2020-11-27	$4.16	$4.22	$4.12	$4.15	$4.15	120,815
2020-11-25	$4.26	$4.38	$4.14	$4.17	$4.17	291,006
2020-11-24	$4.10	$4.38	$4.10	$4.25	$4.25	216,523
2020-11-23	$4.30	$4.35	$4.19	$4.27	$4.27	168,839
2020-11-20	$4.18	$4.33	$4.18	$4.27	$4.27	165,890
2020-11-19	$4.18	$4.36	$4.11	$4.29	$4.29	210,745
2020-11-18	$4.09	$4.21	$3.98	$4.16	$4.16	184,702
2020-11-17	$4.09	$4.09	$3.98	$3.99	$3.99	106,173
2020-11-16	$3.90	$4.08	$3.86	$4.08	$4.08	251,781
2020-11-13	$4.01	$4.04	$3.87	$3.99	$3.99	128,274
2020-11-12	$4.22	$4.22	$4.00	$4.00	$4.00	161,820
2020-11-11	$4.06	$4.25	$3.98	$4.23	$4.23	266,585
2020-11-10	$3.99	$4.04	$3.81	$4.00	$4.00	280,721
2020-11-09	$3.80	$4.13	$3.80	$3.92	$3.92	393,687
2020-11-06	$3.50	$3.78	$3.28	$3.69	$3.69	481,357
2020-11-05	$3.17	$3.29	$3.16	$3.23	$3.23	164,093
2020-11-04	$3.28	$3.34	$3.10	$3.15	$3.15	141,103
2020-11-03	$3.23	$3.28	$3.16	$3.23	$3.23	61,569
2020-11-02	$3.21	$3.22	$3.12	$3.19	$3.19	69,949
2020-10-30	$3.26	$3.31	$3.09	$3.17	$3.17	155,060
2020-10-29	$3.30	$3.39	$3.24	$3.28	$3.28	57,826
2020-10-28	$3.55	$3.55	$3.21	$3.30	$3.30	330,698
2020-10-27	$3.27	$3.64	$3.18	$3.55	$3.55	815,930
2020-10-26	$3.18	$3.22	$3.04	$3.11	$3.11	219,592
2020-10-23	$3.20	$3.22	$3.16	$3.19	$3.19	189,294
2020-10-22	$3.23	$3.24	$3.17	$3.19	$3.19	82,203
2020-10-21	$3.19	$3.21	$3.15	$3.19	$3.19	105,100
2020-10-20	$3.23	$3.24	$3.18	$3.19	$3.19	56,885
2020-10-19	$3.23	$3.28	$3.20	$3.22	$3.22	84,861
2020-10-16	$3.23	$3.26	$3.19	$3.22	$3.22	50,306
2020-10-15	$3.25	$3.27	$3.19	$3.23	$3.23	120,958
2020-10-14	$3.30	$3.35	$3.27	$3.30	$3.30	230,713
2020-10-13	$3.29	$3.32	$3.25	$3.30	$3.30	96,888
2020-10-12	$3.35	$3.40	$3.26	$3.30	$3.30	110,665
2020-10-09	$3.41	$3.42	$3.33	$3.35	$3.35	80,480
2020-10-08	$3.25	$3.40	$3.24	$3.38	$3.38	179,049
2020-10-07	$3.20	$3.26	$3.19	$3.24	$3.24	125,926
2020-10-06	$3.24	$3.27	$3.16	$3.18	$3.18	82,112
2020-10-05	$3.24	$3.31	$3.22	$3.24	$3.24	129,464
2020-10-02	$3.24	$3.26	$3.17	$3.22	$3.22	146,657
2020-10-01	$3.20	$3.24	$3.16	$3.22	$3.22	145,713
2020-09-30	$3.22	$3.26	$3.20	$3.22	$3.22	101,202
2020-09-29	$3.29	$3.29	$3.20	$3.22	$3.22	62,402
2020-09-28	$3.35	$3.35	$3.25	$3.27	$3.27	149,104
2020-09-25	$3.28	$3.31	$3.22	$3.29	$3.29	117,118
2020-09-24	$3.31	$3.37	$3.23	$3.27	$3.27	184,045
2020-09-23	$3.46	$3.46	$3.25	$3.26	$3.26	249,226
2020-09-22	$3.31	$3.45	$3.25	$3.43	$3.43	473,571
2020-09-21	$3.23	$3.41	$3.23	$3.31	$3.31	163,295
2020-09-18	$3.59	$3.59	$3.27	$3.28	$3.28	554,333
2020-09-17	$3.77	$3.77	$3.46	$3.54	$3.54	334,612
2020-09-16	$4.07	$4.08	$3.78	$3.79	$3.79	453,917
2020-09-15	$4.15	$4.19	$4.12	$4.13	$4.13	71,765
2020-09-14	$4.10	$4.17	$4.09	$4.13	$4.13	70,454
2020-09-11	$4.13	$4.18	$4.07	$4.09	$4.09	92,629
2020-09-10	$4.03	$4.26	$4.00	$4.08	$4.08	276,601
2020-09-09	$4.11	$4.17	$4.01	$4.03	$4.03	304,666
2020-09-08	$4.23	$4.57	$4.01	$4.10	$4.10	1,032,688
2020-09-04	$4.29	$4.29	$4.08	$4.26	$4.26	179,070
2020-09-03	$4.34	$4.34	$4.20	$4.25	$4.25	294,249
2020-09-02	$4.41	$4.46	$4.30	$4.35	$4.35	120,933
2020-09-01	$4.40	$4.42	$4.37	$4.41	$4.41	152,929
2020-08-31	$4.39	$4.43	$4.38	$4.38	$4.38	110,883
2020-08-28	$4.40	$4.44	$4.26	$4.41	$4.41	101,408
2020-08-27	$4.34	$4.41	$4.20	$4.40	$4.40	241,007
2020-08-26	$4.40	$4.41	$4.27	$4.29	$4.29	56,660
2020-08-25	$4.31	$4.60	$4.31	$4.37	$4.37	211,836
2020-08-24	$4.41	$4.42	$4.27	$4.30	$4.30	276,579
2020-08-21	$4.31	$4.37	$4.20	$4.37	$4.37	281,458
2020-08-20	$4.42	$4.42	$4.30	$4.33	$4.33	132,125
2020-08-19	$4.27	$4.51	$4.26	$4.45	$4.45	183,571
2020-08-18	$4.35	$4.38	$4.25	$4.26	$4.26	254,973
2020-08-17	$4.54	$4.58	$4.28	$4.37	$4.37	459,678
2020-08-14	$4.50	$4.55	$4.34	$4.50	$4.50	1,929,737
2020-08-13	$5.20	$5.35	$5.17	$5.26	$5.26	91,667
2020-08-12	$5.15	$5.30	$5.13	$5.17	$5.17	60,259
2020-08-11	$5.49	$5.53	$5.07	$5.09	$5.09	372,693
2020-08-10	$5.03	$5.50	$5.01	$5.47	$5.47	809,736
2020-08-07	$5.25	$5.25	$4.95	$5.12	$5.12	251,081
2020-08-06	$5.97	$5.97	$5.37	$5.38	$5.38	172,008
2020-08-05	$5.81	$5.90	$5.56	$5.90	$5.90	90,503
2020-08-04	$5.60	$5.90	$5.60	$5.78	$5.78	120,159
2020-08-03	$5.24	$5.63	$5.14	$5.62	$5.62	129,059
2020-07-31	$5.32	$5.37	$5.12	$5.29	$5.29	94,136
2020-07-30	$5.54	$5.54	$5.27	$5.32	$5.32	189,102
2020-07-29	$5.61	$5.73	$5.52	$5.56	$5.56	311,190
2020-07-28	$5.64	$5.70	$5.50	$5.62	$5.62	150,077
2020-07-27	$5.56	$5.65	$5.44	$5.47	$5.47	106,291
2020-07-24	$5.21	$5.56	$5.16	$5.52	$5.52	273,468
2020-07-23	$5.24	$5.34	$5.23	$5.25	$5.25	116,083
2020-07-22	$5.26	$5.30	$5.17	$5.26	$5.26	81,094
2020-07-21	$5.27	$5.33	$5.14	$5.27	$5.27	79,343
2020-07-20	$5.20	$5.28	$5.11	$5.23	$5.23	65,019
2020-07-17	$5.26	$5.35	$5.17	$5.28	$5.28	76,200
2020-07-16	$5.31	$5.32	$5.23	$5.27	$5.27	40,300
2020-07-15	$5.31	$5.40	$5.25	$5.37	$5.37	183,900
2020-07-14	$5.13	$5.29	$5.04	$5.28	$5.28	95,000
2020-07-13	$4.99	$5.28	$4.99	$5.07	$5.07	184,000
2020-07-10	$4.83	$4.98	$4.77	$4.92	$4.92	39,300
2020-07-09	$4.81	$4.87	$4.72	$4.82	$4.82	53,100
2020-07-08	$4.78	$4.82	$4.69	$4.81	$4.81	57,400
2020-07-07	$4.80	$4.87	$4.66	$4.79	$4.79	115,000
2020-07-06	$5.00	$5.04	$4.84	$4.85	$4.85	180,500
2020-07-02	$4.99	$5.02	$4.78	$4.93	$4.93	37,000
2020-07-01	$5.14	$5.14	$4.91	$4.92	$4.92	69,000
2020-06-30	$4.82	$5.17	$4.82	$5.15	$5.15	144,400
2020-06-29	$4.55	$4.82	$4.51	$4.81	$4.81	167,700
2020-06-26	$4.70	$4.74	$4.54	$4.57	$4.57	282,630
2020-06-25	$4.54	$4.71	$4.52	$4.71	$4.71	165,684
2020-06-24	$4.56	$4.62	$4.52	$4.55	$4.55	191,198
2020-06-23	$4.53	$4.65	$4.50	$4.62	$4.62	147,832
2020-06-22	$4.49	$4.65	$4.46	$4.51	$4.51	56,595
2020-06-19	$4.44	$4.58	$4.35	$4.51	$4.51	203,706
2020-06-18	$4.25	$4.47	$4.21	$4.40	$4.40	67,620
2020-06-17	$4.41	$4.41	$4.22	$4.27	$4.27	39,230
2020-06-16	$4.40	$4.44	$4.28	$4.40	$4.40	40,051
2020-06-15	$4.19	$4.33	$4.13	$4.27	$4.27	48,474
2020-06-12	$4.41	$4.41	$4.17	$4.26	$4.26	57,476
2020-06-11	$4.39	$4.47	$4.25	$4.27	$4.27	96,573
2020-06-10	$4.52	$4.57	$4.39	$4.52	$4.52	63,569
2020-06-09	$4.36	$4.60	$4.36	$4.50	$4.50	103,570
2020-06-08	$4.48	$4.59	$4.44	$4.49	$4.49	110,272
2020-06-05	$4.34	$4.55	$4.34	$4.51	$4.51	97,152
2020-06-04	$4.47	$4.53	$4.33	$4.39	$4.39	51,150
2020-06-03	$4.60	$4.60	$4.40	$4.46	$4.46	137,494
2020-06-02	$4.66	$4.70	$4.50	$4.61	$4.61	67,962
2020-06-01	$4.55	$4.74	$4.54	$4.66	$4.66	118,939
2020-05-29	$4.42	$4.63	$4.39	$4.61	$4.61	73,336
2020-05-28	$4.46	$4.69	$4.44	$4.46	$4.46	112,461
2020-05-27	$4.33	$4.40	$4.22	$4.38	$4.38	91,939
2020-05-26	$4.49	$4.49	$4.22	$4.25	$4.25	81,966
2020-05-22	$4.45	$4.45	$4.22	$4.32	$4.32	50,699
2020-05-21	$4.57	$4.57	$4.32	$4.41	$4.41	36,510
2020-05-20	$4.41	$4.55	$4.33	$4.49	$4.49	95,094
2020-05-19	$4.22	$4.36	$4.13	$4.29	$4.29	73,371
2020-05-18	$4.01	$4.30	$4.01	$4.24	$4.24	97,321
2020-05-15	$4.06	$4.18	$3.94	$4.12	$4.12	49,608
2020-05-14	$4.11	$4.11	$3.91	$4.09	$4.09	51,331
2020-05-13	$4.26	$4.36	$4.08	$4.16	$4.16	51,832
2020-05-12	$4.18	$4.40	$4.12	$4.31	$4.31	98,408
2020-05-11	$4.32	$4.32	$3.93	$4.24	$4.24	157,936
2020-05-08	$4.20	$4.64	$4.20	$4.49	$4.49	90,954
2020-05-07	$4.23	$4.32	$4.12	$4.20	$4.20	48,849
2020-05-06	$4.25	$4.25	$4.10	$4.14	$4.14	45,426
2020-05-05	$4.44	$4.44	$4.20	$4.27	$4.27	77,105
2020-05-04	$4.34	$4.45	$4.06	$4.34	$4.34	55,026
2020-05-01	$4.43	$4.46	$4.18	$4.43	$4.43	66,642
2020-04-30	$4.50	$4.63	$4.28	$4.62	$4.62	86,281
2020-04-29	$4.25	$4.64	$4.16	$4.61	$4.61	98,014
2020-04-28	$4.14	$4.25	$4.05	$4.23	$4.23	64,622
2020-04-27	$3.99	$4.14	$3.94	$4.11	$4.11	132,216
2020-04-24	$3.91	$3.96	$3.85	$3.95	$3.95	38,988
2020-04-23	$3.95	$4.00	$3.83	$3.92	$3.92	50,389
2020-04-22	$3.90	$3.97	$3.84	$3.97	$3.97	30,734
2020-04-21	$3.83	$3.90	$3.81	$3.85	$3.85	38,410
2020-04-20	$3.84	$3.94	$3.82	$3.90	$3.90	21,196
2020-04-17	$3.71	$3.90	$3.71	$3.86	$3.86	48,544
2020-04-16	$3.75	$3.79	$3.57	$3.68	$3.68	122,039
2020-04-15	$3.74	$3.95	$3.69	$3.75	$3.75	48,436
2020-04-14	$3.96	$3.99	$3.70	$3.88	$3.88	94,768
2020-04-13	$3.90	$3.93	$3.78	$3.86	$3.86	20,296
2020-04-09	$3.72	$4.00	$3.72	$3.94	$3.94	73,810
2020-04-08	$3.61	$3.73	$3.55	$3.66	$3.66	99,192
2020-04-07	$3.78	$3.88	$3.65	$3.66	$3.66	60,826
2020-04-06	$3.60	$3.74	$3.60	$3.74	$3.74	50,788
2020-04-03	$3.91	$3.91	$3.39	$3.45	$3.45	81,933
2020-04-02	$3.85	$3.98	$3.63	$3.75	$3.75	104,872
2020-04-01	$3.90	$4.00	$3.77	$3.86	$3.86	53,552
2020-03-31	$4.12	$4.13	$3.90	$4.09	$4.09	69,156
2020-03-30	$4.13	$4.16	$3.97	$4.08	$4.08	52,592
2020-03-27	$4.21	$4.43	$3.99	$4.08	$4.08	60,123
2020-03-26	$3.99	$4.47	$3.95	$4.37	$4.37	103,342
2020-03-25	$3.97	$4.00	$3.81	$3.95	$3.95	113,708
2020-03-24	$3.95	$4.20	$3.66	$3.97	$3.97	134,071
2020-03-23	$3.91	$3.91	$3.47	$3.76	$3.76	53,165
2020-03-20	$4.17	$4.18	$3.87	$3.87	$3.87	106,766
2020-03-19	$3.76	$4.29	$3.76	$4.20	$4.20	118,032
2020-03-18	$3.79	$3.96	$3.56	$3.87	$3.87	105,777
2020-03-17	$3.52	$4.35	$3.29	$4.03	$4.03	155,320
2020-03-16	$2.22	$4.20	$2.22	$3.54	$3.54	130,821
2020-03-13	$3.61	$4.38	$3.39	$4.35	$4.35	217,524
2020-03-12	$3.91	$3.95	$3.61	$3.66	$3.66	140,293
2020-03-11	$4.14	$4.14	$3.93	$4.06	$4.06	103,802
2020-03-10	$4.10	$4.24	$3.96	$4.24	$4.24	129,838
2020-03-09	$4.20	$4.20	$3.96	$4.02	$4.02	119,315
2020-03-06	$4.08	$4.19	$4.01	$4.15	$4.15	76,717
2020-03-05	$4.23	$4.25	$4.08	$4.15	$4.15	77,593
2020-03-04	$4.37	$4.48	$4.28	$4.29	$4.29	127,214
2020-03-03	$4.48	$4.50	$4.29	$4.37	$4.37	99,822
2020-03-02	$4.61	$4.70	$4.44	$4.51	$4.51	99,962
2020-02-28	$4.76	$4.81	$4.49	$4.62	$4.62	90,280
2020-02-27	$4.66	$4.93	$4.56	$4.78	$4.78	111,022
2020-02-26	$4.85	$4.86	$4.69	$4.76	$4.76	154,654
2020-02-25	$5.04	$5.09	$4.81	$4.85	$4.85	67,146
2020-02-24	$4.77	$5.08	$4.77	$4.99	$4.99	92,994
2020-02-21	$4.88	$4.96	$4.79	$4.90	$4.90	97,707
2020-02-20	$4.74	$4.94	$4.49	$4.86	$4.86	55,123
2020-02-19	$4.89	$4.94	$4.76	$4.80	$4.80	53,898
2020-02-18	$5.01	$5.12	$4.91	$4.91	$4.91	52,424
2020-02-14	$4.92	$5.03	$4.72	$4.99	$4.99	951,578
2020-02-13	$4.91	$4.97	$4.86	$4.90	$4.90	129,979
2020-02-12	$4.78	$5.04	$4.77	$4.92	$4.92	91,876
2020-02-11	$4.34	$4.88	$4.34	$4.74	$4.74	234,992
2020-02-10	$4.73	$4.73	$4.11	$4.33	$4.33	276,141
2020-02-07	$4.94	$4.97	$4.75	$4.78	$4.78	86,147
2020-02-06	$4.94	$5.00	$4.90	$4.97	$4.97	47,205
2020-02-05	$5.06	$5.07	$4.94	$4.97	$4.97	76,720
2020-02-04	$5.06	$5.09	$4.94	$5.06	$5.06	67,546
2020-02-03	$5.05	$5.13	$4.90	$5.03	$5.03	71,592
2020-01-31	$5.16	$5.21	$5.00	$5.00	$5.00	66,636
2020-01-30	$5.12	$5.21	$5.08	$5.18	$5.18	49,288
2020-01-29	$5.09	$5.16	$5.04	$5.12	$5.12	52,418
2020-01-28	$5.15	$5.24	$5.07	$5.11	$5.11	111,659
2020-01-27	$5.21	$5.28	$5.13	$5.16	$5.16	129,559
2020-01-24	$5.38	$5.38	$5.15	$5.23	$5.23	204,322
2020-01-23	$4.72	$5.36	$4.70	$5.31	$5.31	573,555
2020-01-22	$4.69	$4.83	$4.69	$4.73	$4.73	49,381
2020-01-21	$4.40	$4.75	$4.40	$4.65	$4.65	75,258
2020-01-17	$4.25	$4.46	$4.25	$4.44	$4.44	65,040
2020-01-16	$4.14	$4.25	$3.89	$4.23	$4.23	857,296
2020-01-15	$4.07	$4.17	$4.06	$4.13	$4.13	55,385
2020-01-14	$4.02	$4.10	$4.02	$4.08	$4.08	45,404
2020-01-13	$3.94	$4.08	$3.91	$4.06	$4.06	59,704
2020-01-10	$3.99	$4.00	$3.91	$3.94	$3.94	79,738
2020-01-09	$4.01	$4.03	$3.96	$3.99	$3.99	27,633
2020-01-08	$3.96	$4.05	$3.96	$3.98	$3.98	157,284
2020-01-07	$4.00	$4.05	$3.88	$3.98	$3.98	76,070
2020-01-06	$3.93	$4.05	$3.93	$4.00	$4.00	116,601
2020-01-03	$3.91	$3.97	$3.91	$3.94	$3.94	32,520
2020-01-02	$3.89	$3.94	$3.89	$3.93	$3.93	33,760
2019-12-31	$4.00	$4.03	$3.82	$3.88	$3.88	77,387
2019-12-30	$3.92	$4.12	$3.90	$4.05	$4.05	95,429
2019-12-27	$3.90	$3.96	$3.87	$3.95	$3.95	47,055
2019-12-26	$3.94	$3.98	$3.85	$3.87	$3.87	33,302
2019-12-24	$3.99	$4.00	$3.94	$3.95	$3.95	27,868
2019-12-23	$4.00	$4.00	$3.85	$3.92	$3.92	88,580
2019-12-20	$3.99	$3.99	$3.96	$3.98	$3.98	52,907
2019-12-19	$4.00	$4.02	$3.94	$3.99	$3.99	90,772
2019-12-18	$3.95	$4.01	$3.95	$3.97	$3.97	19,593
2019-12-17	$4.03	$4.03	$3.78	$3.97	$3.97	66,029
2019-12-16	$3.99	$4.05	$3.97	$4.00	$4.00	44,475
2019-12-13	$4.00	$4.05	$3.96	$4.02	$4.02	44,050
2019-12-12	$3.86	$4.00	$3.86	$3.99	$3.99	21,610
2019-12-11	$3.99	$4.01	$3.95	$4.00	$4.00	27,672
2019-12-10	$3.95	$4.00	$3.95	$3.98	$3.98	30,062
2019-12-09	$4.03	$4.10	$3.94	$3.96	$3.96	72,516
2019-12-06	$3.89	$4.05	$3.89	$4.01	$4.01	131,716
2019-12-05	$3.94	$3.97	$3.85	$3.89	$3.89	62,786
2019-12-04	$3.90	$3.96	$3.86	$3.95	$3.95	22,220
2019-12-03	$3.92	$3.92	$3.86	$3.89	$3.89	26,220
2019-12-02	$4.00	$4.00	$3.87	$3.88	$3.88	35,942
2019-11-29	$3.97	$4.04	$3.94	$3.97	$3.97	38,095
2019-11-27	$3.99	$4.04	$3.96	$3.99	$3.99	35,074
2019-11-26	$3.94	$4.00	$3.94	$3.99	$3.99	20,119
2019-11-25	$3.96	$4.02	$3.90	$3.96	$3.96	108,816
2019-11-22	$3.94	$3.99	$3.87	$3.96	$3.96	22,817
2019-11-21	$3.93	$3.96	$3.84	$3.92	$3.92	30,935
2019-11-20	$3.99	$4.06	$3.91	$3.93	$3.93	39,724
2019-11-19	$3.89	$4.03	$3.80	$3.99	$3.99	52,257
2019-11-18	$4.00	$4.02	$3.83	$3.91	$3.91	44,372
2019-11-15	$4.04	$4.06	$3.95	$4.03	$4.03	38,404
2019-11-14	$3.96	$4.06	$3.94	$4.00	$4.00	44,461
2019-11-13	$3.85	$4.02	$3.85	$3.97	$3.97	56,884
2019-11-12	$3.96	$4.01	$3.80	$3.87	$3.87	73,903
2019-11-11	$4.11	$4.15	$3.95	$3.98	$3.98	152,488
2019-11-08	$4.01	$4.33	$3.86	$4.14	$4.14	54,609
2019-11-07	$4.00	$4.00	$3.63	$3.96	$3.96	36,171
2019-11-06	$4.10	$4.10	$3.96	$3.96	$3.96	23,306
2019-11-05	$4.00	$4.12	$3.95	$4.10	$4.10	32,202
2019-11-04	$4.00	$4.02	$3.96	$4.01	$4.01	32,010
2019-11-01	$3.86	$4.02	$3.85	$4.01	$4.01	25,002
2019-10-31	$3.92	$3.96	$3.89	$3.91	$3.91	20,991
2019-10-30	$3.99	$4.01	$3.92	$3.93	$3.93	18,021
2019-10-29	$4.01	$4.03	$3.99	$3.99	$3.99	20,565
2019-10-28	$4.00	$4.04	$3.97	$4.03	$4.03	25,550
2019-10-25	$4.00	$4.07	$3.94	$3.99	$3.99	59,008
2019-10-24	$4.00	$4.05	$3.96	$3.99	$3.99	86,681
2019-10-23	$4.05	$4.11	$4.03	$4.03	$4.03	43,401
2019-10-22	$4.03	$4.17	$3.98	$4.09	$4.09	29,838
2019-10-21	$3.89	$4.21	$3.80	$4.15	$4.15	73,933
2019-10-18	$3.85	$3.94	$3.74	$3.85	$3.85	287,109
2019-10-17	$3.91	$3.91	$3.80	$3.87	$3.87	61,549
2019-10-16	$3.97	$4.03	$3.83	$3.88	$3.88	77,018
2019-10-15	$4.02	$4.02	$3.93	$3.99	$3.99	49,736
2019-10-14	$4.07	$4.09	$3.98	$4.02	$4.02	87,437
2019-10-11	$4.24	$4.28	$4.08	$4.10	$4.10	72,610
2019-10-10	$4.30	$4.30	$4.13	$4.19	$4.19	102,963
2019-10-09	$4.35	$4.48	$4.24	$4.33	$4.33	56,022
2019-10-08	$4.15	$4.40	$4.01	$4.38	$4.38	57,763
2019-10-07	$4.14	$4.30	$4.08	$4.20	$4.20	50,409
2019-10-04	$4.11	$4.20	$4.05	$4.15	$4.15	40,617
2019-10-03	$4.13	$4.17	$4.05	$4.11	$4.11	40,366
2019-10-02	$4.10	$4.15	$3.98	$4.14	$4.14	66,390
2019-10-01	$4.38	$4.38	$4.11	$4.15	$4.15	87,305
2019-09-30	$4.32	$4.41	$4.32	$4.38	$4.38	70,850
2019-09-27	$4.39	$4.42	$4.32	$4.34	$4.34	48,821
2019-09-26	$4.41	$4.41	$4.32	$4.37	$4.37	44,427
2019-09-25	$4.45	$4.45	$4.28	$4.41	$4.41	57,801
2019-09-24	$4.57	$4.62	$4.39	$4.44	$4.44	50,752
2019-09-23	$4.62	$4.74	$4.54	$4.62	$4.62	59,130
2019-09-20	$4.82	$4.83	$4.69	$4.69	$4.69	178,903
2019-09-19	$4.79	$4.85	$4.75	$4.82	$4.82	79,660
2019-09-18	$4.80	$4.80	$4.72	$4.78	$4.78	62,947
2019-09-17	$4.77	$4.81	$4.71	$4.79	$4.79	57,077
2019-09-16	$4.95	$4.97	$4.69	$4.79	$4.79	122,161
2019-09-13	$4.87	$5.04	$4.77	$4.98	$4.98	121,193
2019-09-12	$4.76	$4.96	$4.56	$4.90	$4.90	98,516
2019-09-11	$4.71	$4.84	$4.63	$4.83	$4.83	94,095
2019-09-10	$4.56	$4.83	$4.39	$4.73	$4.73	124,654
2019-09-09	$4.69	$4.75	$4.45	$4.61	$4.61	142,002
2019-09-06	$4.74	$4.75	$4.56	$4.74	$4.74	51,046
2019-09-05	$4.70	$4.75	$4.69	$4.71	$4.71	42,231
2019-09-04	$4.74	$4.81	$4.55	$4.69	$4.69	57,479
2019-09-03	$4.80	$4.81	$4.69	$4.70	$4.70	104,312
2019-08-30	$4.86	$4.86	$4.75	$4.77	$4.77	146,213
2019-08-29	$4.84	$4.85	$4.70	$4.75	$4.75	349,104
2019-08-28	$4.80	$4.80	$4.73	$4.77	$4.77	75,100
2019-08-27	$4.84	$4.85	$4.65	$4.76	$4.76	89,261
2019-08-26	$4.90	$4.90	$4.75	$4.80	$4.80	181,850
2019-08-23	$4.79	$4.88	$4.66	$4.83	$4.83	143,719
2019-08-22	$4.92	$5.00	$4.75	$4.76	$4.76	104,293
2019-08-21	$4.95	$5.00	$4.87	$4.88	$4.88	94,402
2019-08-20	$4.93	$5.10	$4.79	$4.92	$4.92	64,049
2019-08-19	$5.00	$5.07	$4.84	$4.92	$4.92	71,801
2019-08-16	$4.79	$4.94	$4.76	$4.88	$4.88	95,929
2019-08-15	$4.79	$4.80	$4.72	$4.76	$4.76	113,930
2019-08-14	$4.84	$4.86	$4.65	$4.76	$4.76	44,473
2019-08-13	$4.76	$4.96	$4.68	$4.88	$4.88	62,033
2019-08-12	$4.83	$4.83	$4.65	$4.73	$4.73	64,911
2019-08-09	$5.10	$5.16	$4.80	$4.91	$4.91	188,022
2019-08-08	$4.78	$4.92	$4.72	$4.80	$4.80	44,327
2019-08-07	$4.70	$5.02	$4.61	$4.75	$4.75	43,070
2019-08-06	$4.69	$5.22	$4.65	$4.71	$4.71	40,746
2019-08-05	$4.70	$5.05	$4.57	$4.66	$4.66	59,725
2019-08-02	$4.75	$4.75	$4.33	$4.67	$4.67	34,290
2019-08-01	$4.93	$4.99	$4.71	$4.74	$4.74	77,300
2019-07-31	$4.96	$5.00	$4.92	$4.93	$4.93	56,478
2019-07-30	$4.96	$5.04	$4.95	$4.97	$4.97	27,789
2019-07-29	$5.04	$5.05	$4.98	$4.99	$4.99	37,574
2019-07-26	$5.00	$5.13	$4.99	$5.04	$5.04	38,006
2019-07-25	$5.08	$5.08	$4.96	$4.98	$4.98	71,276
2019-07-24	$4.95	$5.10	$4.95	$5.10	$5.10	38,045
2019-07-23	$5.05	$5.05	$4.91	$5.00	$5.00	43,417
2019-07-22	$5.15	$5.15	$4.82	$5.00	$5.00	98,394
2019-07-19	$5.07	$5.11	$4.96	$5.10	$5.10	27,863
2019-07-18	$5.07	$5.12	$5.03	$5.09	$5.09	18,741
2019-07-17	$5.08	$5.08	$4.99	$5.08	$5.08	33,268
2019-07-16	$5.12	$5.19	$4.97	$5.08	$5.08	97,112
2019-07-15	$5.29	$5.34	$5.03	$5.20	$5.20	25,314
2019-07-12	$5.21	$5.30	$5.20	$5.26	$5.26	37,702
2019-07-11	$5.23	$5.27	$5.16	$5.26	$5.26	46,540
2019-07-10	$5.27	$5.27	$5.18	$5.19	$5.19	24,392
2019-07-09	$5.23	$5.23	$5.20	$5.21	$5.21	27,131
2019-07-08	$5.21	$5.30	$5.18	$5.20	$5.20	21,394
2019-07-05	$5.22	$5.38	$5.19	$5.24	$5.24	49,577
2019-07-03	$5.29	$5.35	$5.22	$5.25	$5.25	47,091
2019-07-02	$5.40	$5.41	$5.20	$5.27	$5.27	72,707
2019-07-01	$5.37	$5.48	$5.17	$5.39	$5.39	131,166
2019-06-28	$5.17	$5.36	$5.11	$5.30	$5.30	1,165,323
2019-06-27	$5.20	$5.21	$5.10	$5.15	$5.15	61,368
2019-06-26	$5.28	$5.28	$5.09	$5.10	$5.10	63,179
2019-06-25	$5.16	$5.20	$5.10	$5.18	$5.18	163,181
2019-06-24	$5.20	$5.22	$5.10	$5.18	$5.18	156,751
2019-06-21	$5.19	$5.23	$5.10	$5.23	$5.23	202,775
2019-06-20	$5.24	$5.27	$5.13	$5.20	$5.20	215,898
2019-06-19	$5.17	$5.28	$5.13	$5.19	$5.19	223,840
2019-06-18	$5.12	$5.19	$5.10	$5.16	$5.16	64,687
2019-06-17	$5.06	$5.20	$5.06	$5.14	$5.14	60,902
2019-06-14	$5.14	$5.18	$5.04	$5.09	$5.09	49,589
2019-06-13	$5.09	$5.23	$4.96	$5.16	$5.16	65,079
2019-06-12	$5.23	$5.23	$4.99	$5.10	$5.10	72,581
2019-06-11	$5.04	$5.18	$4.87	$5.11	$5.11	87,583
2019-06-10	$4.95	$5.18	$4.92	$5.00	$5.00	116,678
2019-06-07	$4.90	$4.99	$4.82	$4.91	$4.91	62,131
2019-06-06	$4.90	$5.00	$4.81	$4.93	$4.93	84,693
2019-06-05	$4.90	$4.97	$4.80	$4.90	$4.90	62,003
2019-06-04	$4.89	$4.89	$4.79	$4.87	$4.87	33,638
2019-06-03	$4.85	$4.89	$4.71	$4.85	$4.85	37,442
2019-05-31	$4.79	$4.85	$4.72	$4.84	$4.84	30,611
2019-05-30	$4.78	$4.85	$4.78	$4.85	$4.85	36,720
2019-05-29	$4.33	$4.84	$4.33	$4.75	$4.75	37,587
2019-05-28	$4.74	$4.93	$4.74	$4.85	$4.85	26,644
2019-05-24	$4.96	$4.97	$4.71	$4.74	$4.74	38,674
2019-05-23	$4.90	$4.97	$4.82	$4.90	$4.90	38,469
2019-05-22	$4.85	$4.97	$4.85	$4.91	$4.91	33,335
2019-05-21	$4.90	$4.98	$4.87	$4.88	$4.88	65,169
2019-05-20	$4.90	$4.90	$4.85	$4.87	$4.87	58,769
2019-05-17	$4.91	$4.94	$4.86	$4.90	$4.90	35,851
2019-05-16	$4.90	$4.95	$4.85	$4.90	$4.90	28,823
2019-05-15	$5.00	$5.00	$4.76	$4.84	$4.84	64,232
2019-05-14	$4.79	$4.95	$4.47	$4.91	$4.91	55,218
2019-05-13	$5.01	$5.10	$4.60	$4.73	$4.73	134,510
2019-05-10	$5.23	$5.23	$5.00	$5.17	$5.17	41,781
2019-05-09	$4.91	$5.05	$4.81	$5.03	$5.03	64,708
2019-05-08	$5.17	$5.19	$4.89	$4.94	$4.94	55,194
2019-05-07	$5.15	$5.18	$5.10	$5.17	$5.17	64,924
2019-05-06	$5.08	$5.18	$5.08	$5.15	$5.15	45,833
2019-05-03	$5.18	$5.18	$5.08	$5.18	$5.18	79,246
2019-05-02	$5.08	$5.18	$5.01	$5.15	$5.15	71,334
2019-05-01	$5.09	$5.17	$5.05	$5.07	$5.07	78,893
2019-04-30	$5.08	$5.13	$5.03	$5.08	$5.08	100,970
2019-04-29	$5.05	$5.13	$5.05	$5.11	$5.11	14,931
2019-04-26	$4.99	$5.07	$4.99	$5.06	$5.06	27,741
2019-04-25	$5.00	$5.09	$4.95	$5.01	$5.01	27,455
2019-04-24	$5.10	$5.11	$5.01	$5.09	$5.09	59,493
2019-04-23	$5.14	$5.20	$5.08	$5.08	$5.08	24,794
2019-04-22	$5.19	$5.20	$5.00	$5.09	$5.09	26,705
2019-04-18	$5.14	$5.22	$5.12	$5.16	$5.16	17,072
2019-04-17	$5.20	$5.24	$5.12	$5.16	$5.16	41,602
2019-04-16	$5.21	$5.30	$5.14	$5.14	$5.14	25,347
2019-04-15	$5.21	$5.39	$5.15	$5.25	$5.25	31,601
2019-04-12	$5.15	$5.24	$5.11	$5.21	$5.21	21,819
2019-04-11	$5.00	$5.20	$4.95	$5.11	$5.11	44,905
2019-04-10	$5.15	$5.15	$4.97	$5.00	$5.00	168,098
2019-04-09	$5.15	$5.15	$5.10	$5.12	$5.12	37,271
2019-04-08	$5.15	$5.18	$4.96	$5.12	$5.12	22,550
2019-04-05	$5.10	$5.18	$5.08	$5.15	$5.15	16,049
2019-04-04	$5.06	$5.17	$4.99	$5.10	$5.10	29,431
2019-04-03	$5.05	$5.27	$4.96	$5.06	$5.06	30,664
2019-04-02	$5.01	$5.08	$4.95	$5.00	$5.00	22,513
2019-04-01	$5.08	$5.23	$4.95	$4.99	$4.99	51,972
2019-03-29	$5.10	$5.10	$4.89	$5.00	$5.00	94,572
2019-03-28	$4.99	$5.13	$4.95	$5.05	$5.05	21,503
2019-03-27	$5.08	$5.08	$4.98	$5.05	$5.05	18,598
2019-03-26	$5.00	$5.15	$4.95	$5.11	$5.11	12,153
2019-03-25	$5.00	$5.00	$4.66	$5.00	$5.00	23,526
2019-03-22	$5.00	$5.03	$4.85	$4.96	$4.96	44,966
2019-03-21	$5.24	$5.25	$5.01	$5.09	$5.09	59,805
2019-03-20	$5.23	$5.30	$5.00	$5.00	$5.00	43,604
2019-03-19	$5.41	$5.41	$5.20	$5.25	$5.25	17,229
2019-03-18	$4.97	$5.51	$4.97	$5.35	$5.35	22,434
2019-03-15	$5.20	$5.20	$4.93	$5.02	$5.02	62,195
2019-03-14	$5.13	$5.13	$4.93	$5.11	$5.11	13,522
2019-03-13	$5.33	$5.33	$5.11	$5.17	$5.17	8,306
2019-03-12	$5.38	$5.47	$5.21	$5.41	$5.41	8,749
2019-03-11	$5.01	$5.42	$5.01	$5.36	$5.36	31,513
2019-03-08	$5.16	$5.16	$4.82	$5.01	$5.01	21,587
2019-03-07	$5.49	$5.49	$5.11	$5.15	$5.15	19,640
2019-03-06	$5.60	$5.69	$5.30	$5.37	$5.37	19,071
2019-03-05	$5.86	$5.86	$5.39	$5.60	$5.60	31,525
2019-03-04	$5.52	$6.00	$5.50	$5.94	$5.94	92,928
2019-03-01	$5.47	$5.59	$5.44	$5.58	$5.58	17,285
2019-02-28	$5.45	$5.52	$5.35	$5.46	$5.46	34,812
2019-02-27	$5.26	$5.49	$5.26	$5.46	$5.46	10,308
2019-02-26	$5.36	$5.54	$5.26	$5.32	$5.32	14,426
2019-02-25	$5.22	$5.58	$5.05	$5.29	$5.29	22,721
2019-02-22	$5.54	$5.57	$5.05	$5.16	$5.16	67,413
2019-02-21	$5.84	$5.91	$5.43	$5.52	$5.52	32,417
2019-02-20	$5.75	$5.99	$5.73	$5.87	$5.87	21,258
2019-02-19	$5.70	$5.76	$5.56	$5.75	$5.75	27,197
2019-02-15	$5.93	$5.93	$5.57	$5.75	$5.75	35,948
2019-02-14	$5.93	$6.00	$5.85	$5.90	$5.90	39,573
2019-02-13	$5.84	$6.00	$5.84	$5.91	$5.91	14,933
2019-02-12	$5.42	$5.84	$5.42	$5.84	$5.84	17,625
2019-02-11	$5.64	$5.75	$5.49	$5.64	$5.64	18,073
2019-02-08	$5.36	$5.60	$5.26	$5.56	$5.56	39,953
2019-02-07	$5.29	$5.74	$5.20	$5.30	$5.30	11,068
2019-02-06	$5.53	$5.53	$5.28	$5.30	$5.30	11,334
2019-02-05	$5.67	$5.67	$5.42	$5.45	$5.45	8,190
2019-02-04	$5.53	$5.74	$5.42	$5.68	$5.68	29,622
2019-02-01	$5.30	$5.59	$5.06	$5.47	$5.47	20,593
2019-01-31	$5.51	$5.61	$5.27	$5.30	$5.30	30,150
2019-01-30	$5.28	$5.53	$5.15	$5.53	$5.53	17,084
2019-01-29	$5.34	$5.37	$5.05	$5.29	$5.29	11,468
2019-01-28	$5.55	$5.55	$5.21	$5.32	$5.32	17,195
2019-01-25	$5.46	$5.64	$5.18	$5.63	$5.63	11,735
2019-01-24	$5.21	$5.50	$5.21	$5.45	$5.45	10,444
2019-01-23	$5.13	$5.32	$5.13	$5.21	$5.21	3,994
2019-01-22	$5.36	$5.36	$5.11	$5.12	$5.12	4,729
2019-01-18	$5.47	$5.53	$5.32	$5.39	$5.39	10,751
2019-01-17	$5.36	$5.55	$5.31	$5.44	$5.44	14,147
2019-01-16	$5.47	$5.59	$5.30	$5.36	$5.36	9,529
2019-01-15	$5.48	$5.75	$5.32	$5.53	$5.53	6,366
2019-01-14	$5.49	$5.49	$5.40	$5.41	$5.41	4,666
2019-01-11	$5.16	$5.63	$5.13	$5.58	$5.58	19,636
2019-01-10	$5.32	$5.66	$5.26	$5.32	$5.32	12,565
2019-01-09	$5.72	$5.72	$5.34	$5.40	$5.40	18,075
2019-01-08	$5.60	$5.75	$5.01	$5.70	$5.70	11,732
2019-01-07	$5.19	$5.60	$5.18	$5.58	$5.58	6,005
2019-01-04	$5.00	$5.79	$5.00	$5.56	$5.56	67,551
2019-01-03	$5.33	$5.42	$5.07	$5.07	$5.07	5,699
2019-01-02	$5.01	$5.39	$5.01	$5.39	$5.39	6,628
2018-12-31	$4.95	$5.25	$4.72	$5.15	$5.15	64,016
2018-12-28	$4.91	$5.06	$4.67	$4.92	$4.92	48,906
2018-12-27	$4.84	$4.99	$4.62	$4.89	$4.89	38,057
2018-12-26	$4.49	$5.00	$4.46	$4.90	$4.90	49,141
2018-12-24	$4.64	$5.45	$4.36	$4.70	$4.70	17,740
2018-12-21	$4.69	$4.83	$4.45	$4.56	$4.56	74,374
2018-12-20	$4.70	$4.98	$4.53	$4.71	$4.71	36,530
2018-12-19	$4.73	$4.90	$4.60	$4.66	$4.66	12,134
2018-12-18	$4.74	$4.88	$4.53	$4.66	$4.66	26,882
2018-12-17	$4.77	$4.99	$4.53	$4.64	$4.64	20,871
2018-12-14	$4.68	$4.99	$4.54	$4.74	$4.74	16,856
2018-12-13	$4.92	$4.99	$4.51	$4.77	$4.77	19,591
2018-12-12	$4.61	$4.95	$4.34	$4.92	$4.92	16,862
2018-12-11	$5.00	$5.00	$4.48	$4.55	$4.55	83,362
2018-12-10	$5.03	$5.10	$4.82	$4.92	$4.92	41,681
2018-12-07	$5.03	$5.50	$4.95	$5.12	$5.12	31,445
2018-12-06	$4.98	$5.53	$4.90	$5.07	$5.07	31,027
2018-12-04	$5.42	$5.86	$5.01	$5.04	$5.04	44,653
2018-12-03	$5.18	$5.87	$5.18	$5.42	$5.42	21,206
2018-11-30	$5.07	$5.35	$5.02	$5.14	$5.14	37,480
2018-11-29	$5.07	$5.17	$5.01	$5.08	$5.08	32,090
2018-11-28	$5.10	$5.25	$5.03	$5.09	$5.09	35,967
2018-11-27	$5.20	$5.31	$5.08	$5.11	$5.11	31,405
2018-11-26	$5.05	$5.37	$4.92	$5.32	$5.32	32,087
2018-11-23	$5.27	$5.27	$4.93	$5.12	$5.12	31,430
2018-11-21	$5.04	$5.42	$5.04	$5.36	$5.36	49,239
2018-11-20	$5.09	$5.18	$4.90	$5.13	$5.13	42,536
2018-11-19	$5.45	$5.59	$5.14	$5.22	$5.22	51,972
2018-11-16	$5.63	$6.08	$5.48	$5.58	$5.58	75,822
2018-11-15	$5.33	$5.77	$5.31	$5.77	$5.77	112,802
2018-11-14	$5.38	$5.46	$5.19	$5.30	$5.30	40,002
2018-11-13	$5.65	$5.65	$5.36	$5.37	$5.37	55,576
2018-11-12	$5.82	$5.85	$5.67	$5.74	$5.74	54,451
2018-11-09	$6.46	$7.26	$5.76	$5.98	$5.98	60,411
2018-11-08	$6.75	$6.95	$6.30	$6.45	$6.45	53,639
2018-11-07	$6.85	$6.93	$6.61	$6.86	$6.86	18,422
2018-11-06	$6.86	$6.93	$6.79	$6.83	$6.83	13,703
2018-11-05	$7.21	$7.29	$6.71	$6.86	$6.86	28,634
2018-11-02	$7.29	$7.29	$6.97	$7.19	$7.19	22,726
2018-11-01	$7.15	$7.46	$6.94	$7.25	$7.25	82,296
2018-10-31	$7.00	$7.19	$6.91	$7.15	$7.15	52,856
2018-10-30	$6.60	$6.99	$6.60	$6.96	$6.96	20,757
2018-10-29	$7.00	$7.00	$6.47	$6.59	$6.59	16,524
2018-10-26	$6.64	$7.02	$6.58	$6.95	$6.95	15,622
2018-10-25	$6.76	$7.00	$6.66	$6.71	$6.71	12,681
2018-10-24	$6.88	$7.02	$6.48	$6.71	$6.71	34,158
2018-10-23	$6.79	$7.16	$6.64	$6.90	$6.90	58,568
2018-10-22	$6.91	$7.09	$6.24	$6.90	$6.90	45,852
2018-10-19	$6.90	$6.99	$6.78	$6.90	$6.90	22,428
2018-10-18	$6.73	$7.00	$6.10	$6.90	$6.90	56,775
2018-10-17	$6.80	$6.93	$6.55	$6.82	$6.82	34,392
2018-10-16	$6.58	$6.85	$6.58	$6.81	$6.81	20,395
2018-10-15	$6.31	$6.59	$6.10	$6.52	$6.52	28,307
2018-10-12	$6.34	$6.65	$6.28	$6.29	$6.29	28,010
2018-10-11	$6.33	$6.70	$6.23	$6.23	$6.23	15,857
2018-10-10	$6.54	$6.71	$6.44	$6.44	$6.44	37,168
2018-10-09	$6.15	$6.60	$6.15	$6.55	$6.55	15,853
2018-10-08	$6.36	$6.47	$5.92	$6.20	$6.20	31,848
2018-10-05	$6.39	$6.47	$6.03	$6.29	$6.29	12,126
2018-10-04	$6.33	$6.47	$6.17	$6.38	$6.38	38,007
2018-10-03	$5.97	$6.42	$5.90	$6.34	$6.34	32,377
2018-10-02	$6.02	$6.17	$5.84	$5.92	$5.92	42,746
2018-10-01	$6.32	$6.40	$5.96	$6.00	$6.00	50,670
2018-09-28	$6.48	$6.59	$6.25	$6.31	$6.31	23,097
2018-09-27	$6.35	$6.44	$6.35	$6.37	$6.37	34,914
2018-09-26	$6.33	$6.75	$6.31	$6.36	$6.36	19,815
2018-09-25	$6.55	$6.65	$6.27	$6.28	$6.28	23,000
2018-09-24	$6.72	$6.72	$6.29	$6.55	$6.55	69,787
2018-09-21	$6.96	$7.07	$6.29	$6.75	$6.75	399,050
2018-09-20	$6.95	$7.24	$6.85	$6.97	$6.97	72,712
2018-09-19	$6.21	$7.00	$5.62	$6.92	$6.92	195,115
2018-09-18	$6.26	$6.72	$6.26	$6.59	$6.59	52,885
2018-09-17	$6.24	$6.56	$5.97	$6.22	$6.22	67,036
2018-09-14	$6.45	$6.87	$6.24	$6.26	$6.26	82,260
2018-09-13	$6.80	$6.80	$6.37	$6.57	$6.57	87,012
2018-09-12	$6.89	$7.00	$6.72	$6.76	$6.76	134,807
2018-09-11	$5.87	$6.87	$5.11	$6.83	$6.83	95,041
2018-09-10	$5.15	$6.49	$5.15	$5.90	$5.90	195,500
2018-09-07	$4.88	$5.15	$4.84	$5.13	$5.13	63,966
2018-09-06	$4.47	$5.00	$4.37	$4.93	$4.93	344,476
2018-09-05	$4.89	$4.98	$4.53	$4.64	$4.64	108,707
2018-09-04	$5.03	$5.14	$4.85	$4.87	$4.87	65,235
2018-08-31	$4.99	$5.15	$4.99	$5.08	$5.08	43,259
2018-08-30	$5.01	$5.06	$4.90	$4.99	$4.99	40,099
2018-08-29	$5.04	$5.11	$4.99	$5.01	$5.01	33,248
2018-08-28	$5.04	$5.15	$4.92	$5.07	$5.07	42,164
2018-08-27	$5.10	$5.12	$4.86	$5.01	$5.01	87,785
2018-08-24	$5.12	$5.18	$4.88	$5.12	$5.12	51,684
2018-08-23	$5.04	$5.27	$4.95	$5.07	$5.07	43,310
2018-08-22	$4.95	$5.36	$4.90	$5.04	$5.04	114,002
2018-08-21	$4.50	$5.25	$4.50	$5.03	$5.03	195,668
2018-08-20	$4.75	$4.75	$4.00	$4.50	$4.50	390,466
2018-08-17	$5.35	$5.54	$4.59	$4.82	$4.82	201,614
2018-08-16	$5.51	$5.61	$5.33	$5.38	$5.38	90,489
2018-08-15	$5.90	$5.90	$5.32	$5.64	$5.64	173,507
2018-08-14	$5.93	$6.16	$5.93	$6.01	$6.01	86,965
2018-08-13	$7.09	$7.28	$5.88	$5.93	$5.93	331,674
2018-08-10	$7.75	$7.81	$7.10	$7.19	$7.19	215,800
2018-08-09	$8.00	$8.37	$7.94	$8.37	$8.37	100,904
2018-08-08	$8.21	$8.29	$7.86	$8.06	$8.06	71,696
2018-08-07	$8.42	$8.55	$8.10	$8.16	$8.16	199,326
2018-08-06	$8.05	$8.40	$7.78	$8.40	$8.40	65,929
2018-08-03	$8.27	$8.27	$7.76	$8.07	$8.07	78,934
2018-08-02	$8.29	$8.44	$7.83	$8.07	$8.07	209,838
2018-08-01	$7.00	$8.24	$6.96	$8.16	$8.16	565,808
2018-07-31	$6.89	$7.22	$6.87	$7.00	$7.00	25,881
2018-07-30	$6.78	$7.13	$6.78	$6.89	$6.89	25,723
2018-07-27	$6.92	$6.92	$6.70	$6.71	$6.71	10,363
2018-07-26	$7.03	$7.03	$6.96	$6.99	$6.99	7,588
2018-07-25	$7.07	$7.11	$6.95	$7.02	$7.02	7,324
2018-07-24	$7.09	$7.11	$6.92	$7.00	$7.00	17,055
2018-07-23	$7.25	$7.25	$6.97	$7.00	$7.00	41,046
2018-07-20	$7.02	$7.27	$7.02	$7.24	$7.24	24,953
2018-07-19	$6.99	$7.06	$6.93	$7.03	$7.03	22,802
2018-07-18	$7.10	$7.12	$6.92	$6.95	$6.95	7,850
2018-07-17	$6.96	$7.16	$6.95	$7.12	$7.12	9,328
2018-07-16	$7.01	$7.16	$6.90	$6.95	$6.95	19,361
2018-07-13	$7.00	$7.19	$6.94	$6.95	$6.95	26,799
2018-07-12	$6.90	$7.14	$6.82	$7.05	$7.05	30,680
2018-07-11	$7.11	$7.12	$6.76	$6.79	$6.79	31,621
2018-07-10	$7.09	$7.29	$6.93	$7.11	$7.11	51,262
2018-07-09	$7.00	$7.12	$6.84	$6.90	$6.90	42,409
2018-07-06	$7.69	$7.70	$6.95	$7.07	$7.07	42,247
2018-07-05	$6.99	$7.06	$6.92	$7.00	$7.00	50,630
2018-07-03	$6.58	$7.00	$6.58	$6.97	$6.97	50,040
2018-07-02	$6.50	$6.91	$6.34	$6.57	$6.57	39,845
2018-06-29	$6.57	$6.57	$6.26	$6.55	$6.55	25,224
2018-06-28	$6.21	$6.66	$6.21	$6.62	$6.62	34,876
2018-06-27	$6.06	$6.59	$5.61	$6.25	$6.25	91,231
2018-06-26	$5.74	$6.92	$5.50	$6.10	$6.10	64,887
2018-06-25	$6.19	$6.19	$5.62	$5.68	$5.68	64,637
2018-06-22	$6.23	$6.87	$5.78	$6.32	$6.32	1,052,103
2018-06-21	$6.05	$6.25	$5.78	$6.20	$6.20	42,898
2018-06-20	$5.75	$6.20	$5.75	$6.06	$6.06	33,606
2018-06-19	$5.95	$5.99	$5.59	$5.87	$5.87	29,559
2018-06-18	$5.75	$6.08	$5.56	$5.57	$5.57	14,995
2018-06-15	$6.01	$6.15	$5.83	$5.83	$5.83	17,721
2018-06-14	$6.05	$6.23	$6.00	$6.07	$6.07	24,294
2018-06-13	$6.49	$6.49	$6.06	$6.11	$6.11	26,000
2018-06-12	$6.01	$6.25	$5.63	$6.06	$6.06	44,429
2018-06-11	$5.64	$6.06	$5.59	$6.05	$6.05	97,706
2018-06-08	$5.54	$5.73	$5.30	$5.60	$5.60	64,696
2018-06-07	$5.38	$5.47	$5.26	$5.34	$5.34	65,631
2018-06-06	$5.31	$5.40	$5.28	$5.34	$5.34	32,081
2018-06-05	$5.09	$5.54	$5.03	$5.31	$5.31	82,642
2018-06-04	$5.56	$5.65	$5.24	$5.50	$5.50	57,496
2018-06-01	$5.34	$5.57	$5.01	$5.30	$5.30	62,543
2018-05-31	$5.24	$5.50	$5.07	$5.25	$5.25	89,613
2018-05-30	$5.49	$5.49	$5.21	$5.44	$5.44	16,757
2018-05-29	$5.70	$5.70	$5.21	$5.30	$5.30	50,603
2018-05-25	$5.30	$5.70	$5.30	$5.70	$5.70	9,203
2018-05-24	$5.45	$5.72	$5.16	$5.40	$5.40	19,203
2018-05-23	$5.85	$5.85	$5.18	$5.27	$5.27	48,563
2018-05-22	$5.48	$5.81	$5.16	$5.75	$5.75	68,703
2018-05-21	$5.30	$5.64	$5.05	$5.41	$5.41	98,119
2018-05-18	$5.37	$5.45	$5.00	$5.30	$5.30	112,319
2018-05-17	$5.75	$5.75	$5.21	$5.38	$5.38	117,094
2018-05-16	$5.85	$5.85	$5.48	$5.61	$5.61	52,349
2018-05-15	$6.41	$6.41	$5.75	$5.85	$5.85	68,467
2018-05-14	$6.64	$6.71	$6.25	$6.45	$6.45	166,163
2018-05-11	$7.00	$7.31	$6.58	$6.83	$6.83	39,817
2018-05-10	$7.92	$8.07	$7.24	$7.25	$7.25	20,132
2018-05-09	$8.07	$8.07	$7.47	$7.93	$7.93	30,082
2018-05-08	$7.71	$8.06	$7.71	$8.00	$8.00	7,401
2018-05-07	$7.21	$8.14	$7.21	$8.08	$8.08	9,991
2018-05-04	$7.80	$7.94	$7.56	$7.79	$7.79	10,037
2018-05-03	$7.70	$7.99	$7.61	$7.76	$7.76	26,189
2018-05-02	$7.79	$7.99	$7.34	$7.83	$7.83	19,897
2018-05-01	$7.79	$7.95	$7.50	$7.93	$7.93	18,084
2018-04-30	$7.98	$7.99	$7.65	$7.96	$7.96	4,227
2018-04-27	$7.67	$7.99	$7.63	$7.94	$7.94	6,312
2018-04-26	$7.84	$7.96	$7.62	$7.72	$7.72	7,110
2018-04-25	$7.78	$8.17	$7.78	$7.85	$7.85	8,651
2018-04-24	$7.78	$8.12	$7.78	$8.07	$8.07	7,310
2018-04-23	$8.03	$8.14	$7.56	$7.90	$7.90	5,085
2018-04-20	$7.99	$7.99	$7.83	$7.83	$7.83	4,134
2018-04-19	$7.85	$8.28	$7.85	$8.05	$8.05	4,971
2018-04-18	$7.90	$8.14	$7.62	$8.05	$8.05	5,619
2018-04-17	$8.49	$8.49	$8.05	$8.19	$8.19	5,563
2018-04-16	$8.05	$8.13	$7.91	$8.11	$8.11	5,497
2018-04-13	$7.92	$8.05	$7.74	$7.99	$7.99	5,280
2018-04-12	$8.14	$8.14	$7.53	$8.00	$8.00	19,312
2018-04-11	$8.19	$8.36	$7.83	$8.08	$8.08	15,422
2018-04-10	$8.10	$8.36	$7.80	$8.11	$8.11	83,776
2018-04-09	$8.28	$8.28	$8.03	$8.22	$8.22	13,011
2018-04-06	$8.30	$8.49	$8.00	$8.27	$8.27	23,669
2018-04-05	$8.08	$8.51	$8.04	$8.49	$8.49	17,585
2018-04-04	$8.02	$8.53	$8.02	$8.50	$8.50	9,448
2018-04-03	$8.53	$8.54	$8.47	$8.54	$8.54	11,778
2018-04-02	$8.39	$8.51	$8.27	$8.49	$8.49	9,820
2018-03-29	$7.91	$8.57	$7.90	$8.56	$8.56	16,795
2018-03-28	$8.54	$8.54	$8.26	$8.26	$8.26	43,727
2018-03-27	$8.55	$8.60	$8.51	$8.54	$8.54	13,241
2018-03-26	$8.55	$8.55	$8.51	$8.53	$8.53	26,144
2018-03-23	$8.51	$8.63	$8.51	$8.55	$8.55	16,554
2018-03-22	$8.58	$8.61	$8.52	$8.56	$8.56	15,140
2018-03-21	$8.63	$8.69	$8.50	$8.61	$8.61	22,948
2018-03-20	$8.46	$8.63	$8.46	$8.63	$8.63	14,331
2018-03-19	$8.48	$8.59	$8.44	$8.56	$8.56	12,340
2018-03-16	$8.31	$8.50	$8.31	$8.50	$8.50	13,160
2018-03-15	$8.34	$8.35	$8.25	$8.26	$8.26	35,450
2018-03-14	$7.66	$8.34	$7.54	$8.31	$8.31	35,865
2018-03-13	$7.83	$8.07	$7.09	$7.84	$7.84	22,774
2018-03-12	$7.60	$7.98	$7.27	$7.56	$7.56	8,072
2018-03-09	$8.30	$8.36	$7.50	$7.69	$7.69	45,027
2018-03-08	$8.00	$8.36	$8.00	$8.36	$8.36	49,706
2018-03-07	$8.05	$8.58	$8.05	$8.35	$8.35	216,413
2018-03-06	$8.22	$8.36	$7.71	$8.23	$8.23	22,776
2018-03-05	$8.48	$8.50	$8.10	$8.18	$8.18	19,264
2018-03-02	$8.41	$8.52	$8.32	$8.46	$8.46	32,299
2018-03-01	$8.56	$8.59	$8.27	$8.38	$8.38	16,613
2018-02-28	$8.59	$8.62	$8.50	$8.59	$8.59	92,671
2018-02-27	$8.47	$8.64	$8.44	$8.61	$8.61	20,437
2018-02-26	$8.56	$8.70	$8.56	$8.60	$8.60	146,631
2018-02-23	$8.72	$8.72	$8.60	$8.61	$8.61	20,408
2018-02-22	$8.57	$8.73	$8.57	$8.66	$8.66	14,816
2018-02-21	$8.58	$8.63	$8.57	$8.61	$8.61	16,527
2018-02-20	$8.35	$8.58	$8.35	$8.58	$8.58	13,026
2018-02-16	$8.55	$8.57	$8.20	$8.46	$8.46	38,346
2018-02-15	$8.52	$8.56	$8.19	$8.56	$8.56	50,666
2018-02-14	$8.29	$8.48	$8.16	$8.48	$8.48	30,682
2018-02-13	$8.44	$8.55	$8.30	$8.42	$8.42	23,550
2018-02-12	$8.52	$8.58	$8.30	$8.58	$8.58	21,183
2018-02-09	$8.49	$8.61	$8.44	$8.58	$8.58	10,066
2018-02-08	$8.59	$8.62	$8.32	$8.61	$8.61	28,291
2018-02-07	$8.59	$8.66	$8.55	$8.62	$8.62	5,838
2018-02-06	$8.32	$8.64	$8.32	$8.61	$8.61	44,553
2018-02-05	$8.44	$8.67	$8.44	$8.60	$8.60	18,697
2018-02-02	$8.55	$8.67	$8.34	$8.59	$8.59	95,812
2018-02-01	$8.50	$8.64	$8.48	$8.59	$8.59	31,944
2018-01-31	$8.69	$8.69	$8.53	$8.65	$8.65	19,012
2018-01-30	$8.68	$8.68	$8.60	$8.61	$8.61	8,279
2018-01-29	$8.82	$8.82	$8.52	$8.74	$8.74	12,861
2018-01-26	$8.75	$8.79	$8.72	$8.78	$8.78	5,104
2018-01-25	$8.86	$8.86	$8.62	$8.62	$8.62	3,312
2018-01-24	$8.50	$8.80	$8.50	$8.80	$8.80	55,469
2018-01-23	$8.60	$8.94	$8.43	$8.50	$8.50	125,378
2018-01-22	$8.50	$8.62	$8.44	$8.62	$8.62	25,623
2018-01-19	$8.57	$8.57	$8.46	$8.50	$8.50	3,220
2018-01-18	$8.55	$8.59	$8.48	$8.48	$8.48	4,606
2018-01-17	$8.48	$8.78	$8.43	$8.54	$8.54	18,064
2018-01-16	$8.28	$8.40	$8.09	$8.40	$8.40	5,005
2018-01-12	$8.16	$8.39	$8.12	$8.39	$8.39	8,836
2018-01-11	$8.04	$8.18	$8.04	$8.06	$8.06	9,858
2018-01-10	$8.21	$8.30	$8.19	$8.29	$8.29	12,263
2018-01-09	$7.90	$8.36	$7.89	$8.05	$8.05	23,594
2018-01-08	$7.74	$7.78	$7.47	$7.59	$7.59	3,658
2018-01-05	$8.01	$8.01	$7.68	$7.89	$7.89	6,102
2018-01-04	$7.85	$7.90	$7.53	$7.70	$7.70	5,263
2018-01-03	$7.98	$7.98	$7.85	$7.92	$7.92	3,084
2018-01-02	$7.98	$7.99	$7.80	$7.80	$7.80	13,387
2017-12-29	$7.76	$8.00	$7.75	$7.91	$7.91	16,780
2017-12-28	$7.79	$7.95	$7.75	$7.75	$7.75	4,851
2017-12-27	$7.68	$7.81	$7.60	$7.67	$7.67	7,532
2017-12-26	$8.01	$8.03	$7.63	$7.63	$7.63	4,375
2017-12-22	$7.96	$8.02	$7.71	$7.71	$7.71	2,642
2017-12-21	$7.91	$8.04	$7.90	$8.03	$8.03	4,161
2017-12-20	$7.90	$8.05	$7.90	$7.98	$7.98	2,342
2017-12-19	$7.96	$8.04	$7.71	$8.04	$8.04	29,799
2017-12-18	$8.05	$8.05	$7.83	$7.98	$7.98	17,761
2017-12-15	$8.03	$8.05	$8.00	$8.02	$8.02	34,960
2017-12-14	$7.95	$8.09	$7.60	$7.97	$7.97	76,686
2017-12-13	$7.27	$8.25	$7.27	$7.97	$7.97	69,965
2017-12-12	$7.92	$8.02	$7.57	$7.96	$7.96	17,496
2017-12-11	$7.96	$8.32	$7.81	$7.98	$7.98	22,979
2017-12-08	$7.43	$7.96	$7.00	$7.96	$7.96	229,592
2017-12-07	$7.44	$7.45	$7.14	$7.40	$7.40	24,196
2017-12-06	$7.50	$7.50	$6.80	$7.29	$7.29	42,144
2017-12-05	$7.50	$7.50	$7.23	$7.34	$7.34	44,714
2017-12-04	$7.49	$7.49	$7.00	$7.24	$7.24	36,399
2017-12-01	$7.06	$7.22	$6.82	$7.13	$7.13	16,876
2017-11-30	$7.00	$7.75	$7.00	$7.00	$7.00	39,395
2017-11-29	$7.50	$7.50	$6.96	$7.24	$7.24	57,922
2017-11-28	$6.49	$7.12	$6.48	$7.00	$7.00	128,678
2017-11-27	$7.37	$7.49	$6.51	$6.51	$6.51	43,552
2017-11-24	$7.08	$7.67	$7.08	$7.50	$7.50	3,510
2017-11-22	$7.29	$7.40	$6.82	$7.30	$7.30	24,270
2017-11-21	$7.69	$7.69	$7.39	$7.54	$7.54	16,300
2017-11-20	$7.50	$7.71	$6.96	$7.46	$7.46	7,952
2017-11-17	$9.23	$9.23	$7.08	$8.00	$8.00	27,450
2017-11-16	$7.49	$8.25	$7.01	$7.77	$7.77	8,889
2017-11-15	$7.22	$7.65	$6.58	$6.58	$6.58	18,681
2017-11-14	$8.35	$8.50	$7.22	$7.22	$7.22	27,535
2017-11-13	$8.90	$9.01	$8.47	$8.47	$8.47	5,948
2017-11-10	$9.05	$9.05	$8.69	$8.71	$8.71	2,441
2017-11-09	$9.40	$9.40	$9.22	$9.22	$9.22	6,010
2017-11-08	$9.40	$9.40	$9.05	$9.27	$9.27	4,429
2017-11-07	$9.66	$9.75	$9.15	$9.21	$9.21	21,432
2017-11-06	$9.68	$9.68	$9.60	$9.65	$9.65	4,600
2017-11-03	$9.97	$9.97	$9.60	$9.70	$9.70	10,571
2017-11-02	$10.00	$10.00	$9.50	$9.70	$9.70	9,566
2017-11-01	$9.75	$9.83	$9.60	$9.75	$9.75	39,200
2017-10-31	$9.80	$9.80	$9.55	$9.55	$9.55	17,105
2017-10-30	$9.71	$9.71	$9.71	$9.71	$9.71	550
2017-10-27	$9.70	$9.90	$9.70	$9.90	$9.90	3,330
2017-10-26	$9.65	$9.65	$9.65	$9.65	$9.65	800
2017-10-25	$9.90	$9.90	$9.50	$9.50	$9.50	4,379
2017-10-24	$9.90	$9.90	$9.56	$9.75	$9.75	5,131
2017-10-23	$9.75	$9.85	$9.63	$9.63	$9.63	1,708
2017-10-20	$9.90	$9.90	$9.65	$9.75	$9.75	4,947
2017-10-19	$9.64	$9.96	$9.37	$9.65	$9.65	19,934
2017-10-18	$8.58	$9.94	$8.58	$9.47	$9.47	2,576
2017-10-17	$8.95	$8.95	$8.30	$8.50	$8.50	5,209
2017-10-16	$10.05	$10.05	$8.94	$8.95	$8.95	9,540
2017-10-13	$9.90	$9.93	$9.66	$9.72	$9.72	7,999
2017-10-12	$10.00	$10.00	$9.85	$9.85	$9.85	9,351
2017-10-11	$9.86	$10.40	$9.61	$9.61	$9.61	56,315
2017-10-10	$9.85	$9.85	$9.85	$9.85	$9.85	0
2017-10-09	$8.90	$9.85	$8.90	$9.85	$9.85	950
2017-10-06	$9.50	$9.50	$8.78	$8.90	$8.90	2,534
2017-10-05	$8.60	$9.90	$8.60	$9.75	$9.75	499,860
2017-10-04	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-10-03	$9.00	$9.00	$9.00	$9.00	$9.00	324
2017-10-02	$9.70	$9.70	$8.30	$8.90	$8.90	5,410
2017-09-29	$9.90	$9.90	$8.88	$9.50	$9.50	2,165
2017-09-28	$9.91	$9.93	$9.91	$9.93	$9.93	1,600
2017-09-27	$9.91	$9.91	$9.91	$9.91	$9.91	0
2017-09-26	$9.91	$9.91	$9.91	$9.91	$9.91	0
2017-09-25	$9.91	$9.91	$9.91	$9.91	$9.91	159
2017-09-22	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-09-21	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-09-20	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-09-19	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-09-18	$9.95	$10.00	$9.95	$10.00	$10.00	30,000
2017-09-15	$9.95	$9.95	$9.95	$9.95	$9.95	201
2017-09-14	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-13	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-12	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-11	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-08	$10.01	$10.01	$10.01	$10.01	$10.01	100
2017-09-07	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-06	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-05	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-09-01	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-08-31	$10.05	$10.05	$10.01	$10.01	$10.01	535
2017-08-30	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-08-29	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-08-28	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-08-25	$10.00	$10.00	$10.00	$10.00	$10.00	700
2017-08-24	$9.91	$9.93	$9.91	$9.93	$9.93	24,879
2017-08-23	$10.03	$10.03	$10.00	$10.00	$10.00	1,721
2017-08-22	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-08-21	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-08-18	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-08-17	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-08-16	$10.04	$10.04	$10.04	$10.04	$10.04	4,813
2017-08-15	$10.03	$10.03	$10.03	$10.03	$10.03	1,700
2017-08-14	$9.90	$10.04	$9.90	$10.04	$10.04	200
2017-08-11	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-08-10	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-08-09	$10.03	$10.03	$10.03	$10.03	$10.03	1,600
2017-08-08	$9.97	$9.97	$9.97	$9.97	$9.97	600
2017-08-07	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-08-04	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-08-03	$9.96	$9.96	$9.96	$9.96	$9.96	200
2017-08-02	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-08-01	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-07-31	$9.98	$9.99	$9.98	$9.99	$9.99	1,300
2017-07-28	$9.93	$9.93	$9.93	$9.93	$9.93	0
2017-07-27	$9.93	$9.93	$9.93	$9.93	$9.93	97,960
2017-07-26	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-07-25	$9.95	$9.95	$9.95	$9.95	$9.95	1,001
2017-07-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-07-21	$10.00	$10.00	$10.00	$10.00	$10.00	1
2017-07-20	$9.96	$10.00	$9.96	$10.00	$10.00	131,100
2017-07-19	$9.97	$9.97	$9.97	$9.97	$9.97	100
2017-07-18	$9.98	$10.03	$9.98	$9.98	$9.98	2,000
2017-07-17	$9.95	$9.95	$9.95	$9.95	$9.95	200
2017-07-14	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-07-13	$9.95	$9.95	$9.95	$9.95	$9.95	400
2017-07-12	$9.96	$9.96	$9.96	$9.96	$9.96	300
2017-07-11	$9.90	$9.98	$9.90	$9.98	$9.98	400
2017-07-10	$9.95	$9.95	$9.95	$9.95	$9.95	1,000
2017-07-07	$9.97	$9.99	$9.96	$9.97	$9.97	1,600
2017-07-06	$9.95	$9.99	$9.95	$9.99	$9.99	5,220
2017-07-05	$10.03	$10.03	$9.99	$9.99	$9.99	21,400
2017-07-03	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-06-30	$10.01	$10.01	$10.01	$10.01	$10.01	101
2017-06-29	$9.99	$9.99	$9.99	$9.99	$9.99	200
2017-06-28	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-06-27	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-06-26	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-06-23	$10.03	$10.03	$10.03	$10.03	$10.03	200
2017-06-22	$10.05	$10.05	$10.02	$10.02	$10.02	900
2017-06-21	$10.05	$10.05	$10.05	$10.05	$10.05	0
2017-06-20	$10.05	$10.05	$10.05	$10.05	$10.05	0
2017-06-19	$10.05	$10.05	$9.97	$10.05	$10.05	250,300
2017-06-16	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-06-15	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-06-14	$10.04	$10.04	$10.04	$10.04	$10.04	100
2017-06-13	$10.05	$10.05	$9.95	$10.01	$10.01	33,473
2017-06-12	$10.03	$10.05	$10.02	$10.05	$10.05	17,201
2017-06-09	$10.05	$10.05	$10.05	$10.05	$10.05	1
2017-06-08	$10.05	$10.05	$10.05	$10.05	$10.05	0
2017-06-07	$10.03	$10.05	$10.03	$10.05	$10.05	1,104
2017-06-06	$10.05	$10.05	$10.05	$10.05	$10.05	0
2017-06-05	$10.03	$10.05	$10.02	$10.05	$10.05	4,000
2017-06-02	$9.98	$10.05	$9.98	$10.05	$10.05	264
2017-06-01	$10.07	$10.07	$10.07	$10.07	$10.07	180
2017-05-31	$10.04	$10.07	$10.03	$10.03	$10.03	5,700
2017-05-30	$10.02	$10.04	$10.02	$10.04	$10.04	22,574
2017-05-26	$10.04	$10.04	$10.04	$10.04	$10.04	500
2017-05-25	$10.03	$10.04	$10.03	$10.04	$10.04	5,500
2017-05-24	$10.04	$10.04	$10.04	$10.04	$10.04	700
2017-05-23	$10.04	$10.04	$10.03	$10.04	$10.04	23,818
2017-05-22	$10.03	$10.04	$10.02	$10.04	$10.04	677,490
2017-05-19	$10.00	$10.05	$10.00	$10.02	$10.02	197,333
2017-05-18	$10.00	$10.00	$10.00	$10.00	$10.00	214,587
2017-05-17	$10.01	$10.01	$10.01	$10.01	$10.01	0
2017-05-16	$10.00	$10.07	$9.98	$10.01	$10.01	427,913
2017-05-15	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-12	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-11	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-10	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-09	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-08	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-05	$10.04	$10.04	$10.04	$10.04	$10.04	0
2017-05-04	$9.90	$10.04	$9.90	$10.04	$10.04	520
2017-05-03	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-05-02	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-05-01	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-04-28	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-04-27	$10.00	$10.00	$10.00	$10.00	$10.00	1,000
2017-04-26	$9.96	$9.96	$9.95	$9.95	$9.95	2,568
2017-04-25	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-24	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-21	$9.95	$9.95	$9.95	$9.95	$9.95	304
2017-04-20	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-04-19	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-04-18	$9.99	$9.99	$9.99	$9.99	$9.99	100
2017-04-17	$9.98	$9.98	$9.98	$9.98	$9.98	0
2017-04-13	$9.98	$9.98	$9.98	$9.98	$9.98	1,400
2017-04-12	$9.98	$9.98	$9.98	$9.98	$9.98	50,000
2017-04-11	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-10	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-07	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-06	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-05	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-04	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-04-03	$9.95	$9.95	$9.95	$9.95	$9.95	7,996
2017-03-31	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-03-30	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-03-29	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-03-28	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-03-27	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-03-24	$9.97	$9.97	$9.97	$9.97	$9.97	1,000
2017-03-23	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-03-22	$9.96	$9.96	$9.95	$9.96	$9.96	1,246
2017-03-21	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-03-20	$9.96	$9.96	$9.96	$9.96	$9.96	348
2017-03-17	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-03-16	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-03-15	$9.96	$9.96	$9.96	$9.96	$9.96	170
2017-03-14	$9.96	$9.96	$9.96	$9.96	$9.96	356
2017-03-13	$10.04	$10.04	$9.96	$9.96	$9.96	626
2017-03-10	$10.00	$10.15	$9.96	$9.96	$9.96	5,825
2017-03-09	$10.00	$10.00	$9.90	$9.96	$9.96	1,350,100
2017-03-08	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-03-07	$10.03	$10.03	$10.03	$10.03	$10.03	78
2017-03-06	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-03-03	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-03-02	$10.03	$10.03	$10.03	$10.03	$10.03	0
2017-03-01	$10.03	$10.03	$10.03	$10.03	$10.03	77
2017-02-28	$10.03	$10.03	$10.00	$10.03	$10.03	957,020
2017-02-27	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-02-24	$10.02	$10.02	$10.00	$10.00	$10.00	615
2017-02-23	$10.00	$10.05	$10.00	$10.05	$10.05	418,250
2017-02-22	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-02-21	$9.97	$9.97	$9.97	$9.97	$9.97	231
2017-02-17	$9.97	$9.97	$9.97	$9.97	$9.97	0
2017-02-16	$10.00	$10.00	$9.97	$9.97	$9.97	201,847
2017-02-15	$10.00	$10.00	$10.00	$10.00	$10.00	310
2017-02-14	$10.00	$10.05	$10.00	$10.05	$10.05	144,710
2017-02-13	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-02-10	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-02-09	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-02-08	$10.00	$10.00	$10.00	$10.00	$10.00	6,000
2017-02-07	$10.00	$10.00	$10.00	$10.00	$10.00	777
2017-02-06	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-02-03	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-02-02	$10.00	$10.00	$9.99	$9.99	$9.99	2,788
2017-02-01	$10.00	$10.00	$10.00	$10.00	$10.00	232
2017-01-31	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-01-30	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-01-27	$9.99	$9.99	$9.99	$9.99	$9.99	0
2017-01-26	$9.99	$9.99	$9.99	$9.99	$9.99	49,000
2017-01-25	$9.96	$9.98	$9.96	$9.98	$9.98	3,200
2017-01-24	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-01-23	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-01-20	$9.96	$9.96	$9.96	$9.96	$9.96	0
2017-01-19	$9.95	$9.96	$9.95	$9.96	$9.96	6,100
2017-01-18	$9.94	$9.94	$9.94	$9.94	$9.94	190
2017-01-17	$9.93	$9.93	$9.93	$9.93	$9.93	0
2017-01-13	$9.92	$9.93	$9.92	$9.93	$9.93	3,481
2017-01-12	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-01-11	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-01-10	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-01-09	$9.90	$9.90	$9.90	$9.90	$9.90	1,000
2017-01-06	$9.91	$9.91	$9.91	$9.91	$9.91	0
2017-01-05	$9.91	$9.91	$9.91	$9.91	$9.91	0
2017-01-04	$9.91	$9.91	$9.91	$9.91	$9.91	0
2017-01-03	$9.91	$9.91	$9.91	$9.91	$9.91	0
2016-12-30	$9.91	$9.91	$9.91	$9.91	$9.91	0
2016-12-29	$9.91	$9.91	$9.91	$9.91	$9.91	224,868
2016-12-28	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-12-27	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-12-23	$9.90	$9.90	$9.90	$9.90	$9.90	3,910
2016-12-22	$9.90	$9.90	$9.90	$9.90	$9.90	4,281
2016-12-21	$9.92	$9.92	$9.91	$9.91	$9.91	748,815
2016-12-20	$9.90	$9.90	$9.90	$9.90	$9.90	1,400
2016-12-19	$9.90	$9.90	$9.90	$9.90	$9.90	116
2016-12-16	$9.90	$9.90	$9.90	$9.90	$9.90	1,000
2016-12-15	$9.90	$9.90	$9.90	$9.90	$9.90	1,000
2016-12-14	$9.90	$9.90	$9.90	$9.90	$9.90	200
2016-12-13	$9.91	$9.91	$9.91	$9.91	$9.91	0
2016-12-12	$9.92	$9.92	$9.91	$9.91	$9.91	825
2016-12-09	$9.91	$9.92	$9.88	$9.90	$9.90	92,500
2016-12-08	$9.90	$9.92	$9.90	$9.92	$9.92	4,600
2016-12-07	$9.85	$9.85	$9.85	$9.85	$9.85	16
2016-12-06	$9.85	$9.85	$9.85	$9.85	$9.85	16
2016-12-05	$9.85	$9.85	$9.85	$9.85	$9.85	1,809
2016-12-02	$9.85	$9.85	$9.85	$9.85	$9.85	1
2016-12-01	$9.86	$9.86	$9.85	$9.85	$9.85	400
2016-11-30	$9.89	$9.90	$9.89	$9.90	$9.90	2,000
2016-11-29	$9.88	$9.88	$9.88	$9.88	$9.88	1,299
2016-11-28	$9.89	$9.90	$9.89	$9.90	$9.90	15,000
2016-11-25	$9.89	$9.89	$9.89	$9.89	$9.89	0
2016-11-23	$9.89	$9.89	$9.89	$9.89	$9.89	100
2016-11-22	$9.88	$9.88	$9.88	$9.88	$9.88	100
2016-11-21	$9.89	$9.89	$9.89	$9.89	$9.89	100
2016-11-18	$9.89	$9.89	$9.89	$9.89	$9.89	100
2016-11-17	$9.84	$9.85	$9.84	$9.85	$9.85	1,087,209
2016-11-16	$9.77	$9.77	$9.77	$9.77	$9.77	0
2016-11-15	$9.77	$9.77	$9.77	$9.77	$9.77	2,100
2016-11-14	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-11-11	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-11-10	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-11-09	$9.84	$9.84	$9.84	$9.84	$9.84	100
2016-11-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-11-07	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-11-04	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-11-03	$9.72	$9.72	$9.72	$9.72	$9.72	978
2016-11-02	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-11-01	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-31	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-28	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-27	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-26	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-25	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-24	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-21	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-20	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-19	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-18	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-17	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-14	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-13	$9.82	$9.82	$9.82	$9.82	$9.82	6
2016-10-12	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-11	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-10	$9.82	$9.82	$9.82	$9.82	$9.82	0
2016-10-07	$9.88	$9.88	$9.82	$9.82	$9.82	601
2016-10-06	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-10-05	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-10-04	$9.80	$9.80	$9.80	$9.80	$9.80	290,374
2016-10-03	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-30	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-29	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-26	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-23	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-22	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-21	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-20	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-19	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-16	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-15	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-14	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-13	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-12	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-09	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-08	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-07	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-06	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-02	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-09-01	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-31	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-30	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-29	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-26	$9.32	$9.80	$9.32	$9.80	$9.80	3,225
2016-08-25	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-24	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-23	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-22	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-19	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-18	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-17	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-16	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-15	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-08-12	$9.75	$9.75	$9.75	$9.75	$9.75	1,764
2016-08-11	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-10	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-09	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-08	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-05	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-04	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-03	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-02	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-08-01	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-07-29	$9.80	$9.80	$9.80	$9.80	$9.80	0
2016-07-28	$9.42	$9.82	$9.42	$9.80	$9.80	10,801
2016-07-27	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-07-26	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-07-25	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-07-22	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-07-21	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-07-20	$9.90	$9.90	$9.65	$9.65	$9.65	1,500
2016-07-19	$9.74	$9.74	$9.74	$9.74	$9.74	0
2016-07-18	$9.74	$9.74	$9.74	$9.74	$9.74	0
2016-07-15	$9.74	$9.74	$9.74	$9.74	$9.74	0
2016-07-14	$9.74	$9.74	$9.74	$9.74	$9.74	108
2016-07-13	$9.70	$9.70	$9.70	$9.70	$9.70	8
2016-07-12	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-07-11	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-07-08	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-07-07	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-07-06	$9.70	$9.70	$9.70	$9.70	$9.70	100
2016-07-05	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-07-01	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-06-30	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-06-29	$9.70	$9.70	$9.68	$9.70	$9.70	1,200
2016-06-28	$8.93	$9.73	$8.93	$9.71	$9.71	5,034
2016-06-27	$9.89	$9.90	$9.72	$9.78	$9.78	4,502
2016-06-24	$9.24	$9.24	$9.24	$9.24	$9.24	1,500
2016-06-23	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-06-22	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-06-21	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-06-20	$9.84	$9.84	$9.84	$9.84	$9.84	0
2016-06-17	$9.84	$9.84	$9.84	$9.84	$9.84	200
2016-06-16	$9.82	$9.82	$9.82	$9.82	$9.82	38
2016-06-15	$9.72	$9.87	$9.54	$9.82	$9.82	3,803
2016-06-14	$9.36	$9.79	$9.35	$9.78	$9.78	6,053
2016-06-13	$9.89	$9.89	$9.89	$9.89	$9.89	0
2016-06-10	$9.89	$9.89	$9.89	$9.89	$9.89	100
2016-06-09	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-06-08	$9.90	$9.90	$9.90	$9.90	$9.90	0
2016-06-07	$9.90	$9.95	$9.85	$9.90	$9.90	11,304
2016-06-06	$9.85	$9.88	$9.85	$9.88	$9.88	804
2016-06-03	$9.86	$9.86	$9.86	$9.86	$9.86	500
2016-06-02	$9.86	$9.86	$9.86	$9.86	$9.86	0
2016-06-01	$9.86	$9.86	$9.86	$9.86	$9.86	0
2016-05-31	$9.85	$9.86	$9.78	$9.86	$9.86	3,500
2016-05-27	$9.85	$9.85	$9.85	$9.85	$9.85	0
2016-05-26	$9.85	$9.85	$9.85	$9.85	$9.85	100
2016-05-25	$9.84	$9.85	$9.84	$9.85	$9.85	300
2016-05-24	$9.80	$9.85	$9.78	$9.78	$9.78	406,934
2016-05-23	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-20	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-19	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-18	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-17	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-16	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-13	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-12	$9.88	$9.88	$9.88	$9.88	$9.88	100
2016-05-11	$9.85	$9.85	$9.85	$9.85	$9.85	0
2016-05-10	$9.88	$9.88	$9.69	$9.85	$9.85	35,038
2016-05-09	$9.88	$9.88	$9.88	$9.88	$9.88	24
2016-05-06	$9.88	$9.88	$9.88	$9.88	$9.88	2,000
2016-05-05	$9.88	$9.88	$9.87	$9.88	$9.88	20,008
2016-05-04	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-03	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-05-02	$9.80	$9.88	$9.80	$9.88	$9.88	2,231
2016-04-29	$9.88	$9.88	$9.88	$9.88	$9.88	0
2016-04-28	$9.80	$9.88	$9.80	$9.88	$9.88	2,010
2016-04-27	$9.88	$9.88	$9.87	$9.88	$9.88	57,974
2016-04-26	$9.85	$9.88	$9.85	$9.88	$9.88	183,243
2016-04-25	$9.87	$9.87	$9.80	$9.85	$9.85	28,300
2016-04-22	$9.80	$9.85	$9.80	$9.85	$9.85	2,950
2016-04-21	$9.83	$9.85	$9.83	$9.85	$9.85	5,200
2016-04-20	$9.87	$9.87	$9.79	$9.86	$9.86	20,871
2016-04-19	$9.85	$9.90	$9.74	$9.85	$9.85	543,157
2016-04-18	$9.55	$9.69	$9.55	$9.69	$9.69	322
2016-04-15	$9.63	$9.73	$9.55	$9.64	$9.64	4,002
2016-04-14	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-04-13	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-04-12	$9.72	$9.72	$9.72	$9.72	$9.72	19
2016-04-11	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-04-08	$9.72	$9.72	$9.72	$9.72	$9.72	22
2016-04-07	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-04-06	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-04-05	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-04-04	$9.72	$9.72	$9.72	$9.72	$9.72	16
2016-04-01	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-03-31	$9.55	$9.72	$9.55	$9.72	$9.72	350
2016-03-30	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-29	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-28	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-24	$9.60	$9.75	$9.60	$9.75	$9.75	392
2016-03-23	$9.69	$9.69	$9.69	$9.69	$9.69	0
2016-03-22	$9.69	$9.69	$9.69	$9.69	$9.69	138
2016-03-21	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-03-18	$9.65	$9.72	$9.65	$9.72	$9.72	213
2016-03-17	$9.71	$9.71	$9.71	$9.71	$9.71	100
2016-03-16	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-15	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-14	$9.75	$9.75	$9.75	$9.75	$9.75	0
2016-03-11	$9.75	$9.75	$9.75	$9.75	$9.75	1,000
2016-03-10	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-03-09	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-03-08	$9.70	$9.70	$9.70	$9.70	$9.70	1,000
2016-03-07	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-03-04	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-03-03	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-03-02	$9.72	$9.72	$9.72	$9.72	$9.72	185
2016-03-01	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-02-29	$9.72	$9.72	$9.72	$9.72	$9.72	0
2016-02-26	$9.60	$9.73	$9.60	$9.72	$9.72	1,784
2016-02-25	$9.71	$9.74	$9.71	$9.74	$9.74	816
2016-02-24	$9.75	$9.75	$9.75	$9.75	$9.75	1,022
2016-02-23	$9.67	$9.67	$9.67	$9.67	$9.67	0
2016-02-22	$9.67	$9.67	$9.67	$9.67	$9.67	280
2016-02-19	$9.58	$9.58	$9.58	$9.58	$9.58	0
2016-02-18	$9.59	$9.68	$9.58	$9.58	$9.58	2,430,190
2016-02-17	$9.68	$9.68	$9.68	$9.68	$9.68	0
2016-02-16	$9.68	$9.68	$9.68	$9.68	$9.68	103
2016-02-12	$9.60	$9.68	$9.60	$9.68	$9.68	191,490
2016-02-11	$9.60	$9.60	$9.60	$9.60	$9.60	93
2016-02-10	$9.60	$9.60	$9.60	$9.60	$9.60	173
2016-02-09	$9.65	$9.65	$9.65	$9.65	$9.65	52
2016-02-08	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-02-05	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-02-04	$9.59	$9.75	$9.59	$9.65	$9.65	1,242
2016-02-03	$9.68	$9.68	$9.68	$9.68	$9.68	16
2016-02-02	$9.59	$9.68	$9.59	$9.68	$9.68	2,180
2016-02-01	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-01-29	$9.65	$9.65	$9.65	$9.65	$9.65	0
2016-01-28	$9.65	$9.65	$9.65	$9.65	$9.65	2
2016-01-27	$9.65	$9.65	$9.65	$9.65	$9.65	40
2016-01-26	$9.65	$9.65	$9.65	$9.65	$9.65	200
2016-01-25	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-01-22	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-01-21	$9.70	$9.70	$9.70	$9.70	$9.70	0
2016-01-20	$9.59	$9.70	$9.59	$9.70	$9.70	11,514
2016-01-19	$9.61	$9.61	$9.56	$9.57	$9.57	362,328
2016-01-15	$9.61	$9.61	$9.59	$9.59	$9.59	5,182
2016-01-14	$9.79	$9.79	$9.79	$9.79	$9.79	500
2016-01-13	$9.61	$9.61	$9.60	$9.60	$9.60	129,102
2016-01-12	$9.61	$9.61	$9.61	$9.61	$9.61	5,000
2016-01-11	$10.00	$10.40	$9.61	$9.61	$9.61	2,772
2016-01-08	$9.65	$9.67	$9.65	$9.65	$9.65	3,367
2016-01-07	$9.62	$9.62	$9.61	$9.61	$9.61	5,101
2016-01-06	$9.61	$9.61	$9.61	$9.61	$9.61	1
2016-01-05	$9.61	$9.61	$9.61	$9.61	$9.61	0
2016-01-04	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-12-31	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-12-30	$9.61	$9.61	$9.61	$9.61	$9.61	218
2015-12-29	$9.61	$9.61	$9.50	$9.59	$9.59	7,900
2015-12-28	$9.50	$9.52	$9.50	$9.51	$9.51	1,664
2015-12-24	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-12-23	$9.61	$9.61	$9.61	$9.61	$9.61	5,096
2015-12-22	$9.63	$9.63	$9.59	$9.61	$9.61	135,800
2015-12-21	$9.57	$9.57	$9.57	$9.57	$9.57	0
2015-12-18	$9.57	$9.57	$9.57	$9.57	$9.57	282
2015-12-17	$9.58	$9.58	$9.58	$9.58	$9.58	0
2015-12-16	$9.58	$9.58	$9.58	$9.58	$9.58	0
2015-12-15	$9.58	$9.58	$9.58	$9.58	$9.58	200,026
2015-12-14	$9.61	$9.61	$9.61	$9.61	$9.61	278
2015-12-11	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-10	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-09	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-08	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-07	$9.77	$9.77	$9.77	$9.77	$9.77	28
2015-12-04	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-03	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-02	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-12-01	$9.77	$9.77	$9.77	$9.77	$9.77	0
2015-11-30	$9.55	$9.77	$9.55	$9.77	$9.77	1,444
2015-11-27	$9.60	$9.60	$9.60	$9.60	$9.60	0
2015-11-25	$9.60	$9.60	$9.60	$9.60	$9.60	0
2015-11-24	$9.60	$9.63	$9.60	$9.60	$9.60	226,448
2015-11-23	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-11-20	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-11-19	$9.61	$9.61	$9.61	$9.61	$9.61	112
2015-11-18	$9.63	$9.63	$9.60	$9.60	$9.60	45,060
2015-11-17	$9.60	$9.75	$9.58	$9.63	$9.63	200,448
2015-11-16	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-11-13	$9.75	$9.75	$9.75	$9.75	$9.75	16
2015-11-12	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-11-11	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-11-10	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-11-09	$9.75	$9.75	$9.75	$9.75	$9.75	1,014
2015-11-06	$9.56	$9.56	$9.56	$9.56	$9.56	10
2015-11-05	$9.56	$9.56	$9.56	$9.56	$9.56	0
2015-11-04	$9.56	$9.56	$9.56	$9.56	$9.56	0
2015-11-03	$9.56	$9.56	$9.56	$9.56	$9.56	0
2015-11-02	$9.56	$9.56	$9.56	$9.56	$9.56	0
2015-10-30	$9.56	$9.56	$9.56	$9.56	$9.56	0
2015-10-29	$9.61	$9.61	$9.56	$9.56	$9.56	5,110
2015-10-28	$9.60	$9.77	$9.60	$9.60	$9.60	56,078
2015-10-27	$9.70	$9.70	$9.70	$9.70	$9.70	30
2015-10-26	$9.70	$9.70	$9.70	$9.70	$9.70	296
2015-10-23	$9.63	$9.63	$9.63	$9.63	$9.63	16
2015-10-22	$9.63	$9.63	$9.63	$9.63	$9.63	0
2015-10-21	$9.63	$9.63	$9.63	$9.63	$9.63	0
2015-10-20	$9.63	$9.63	$9.63	$9.63	$9.63	0
2015-10-19	$9.63	$9.63	$9.63	$9.63	$9.63	0
2015-10-16	$9.63	$9.63	$9.63	$9.63	$9.63	12
2015-10-15	$9.63	$9.63	$9.63	$9.63	$9.63	210
2015-10-14	$9.63	$9.63	$9.63	$9.63	$9.63	76
2015-10-13	$9.61	$9.63	$9.61	$9.63	$9.63	160,958
2015-10-12	$9.61	$9.61	$9.61	$9.61	$9.61	34,324
2015-10-09	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-10-08	$9.61	$9.61	$9.61	$9.61	$9.61	0
2015-10-07	$9.62	$9.65	$9.61	$9.61	$9.61	34,449
2015-10-06	$9.65	$9.65	$9.61	$9.61	$9.61	19,156
2015-10-05	$9.65	$9.65	$9.65	$9.65	$9.65	0
2015-10-02	$9.65	$9.65	$9.65	$9.65	$9.65	0
2015-10-01	$9.65	$9.65	$9.65	$9.65	$9.65	0
2015-09-30	$9.65	$9.65	$9.65	$9.65	$9.65	0
2015-09-29	$9.65	$9.65	$9.65	$9.65	$9.65	0
2015-09-28	$9.65	$9.65	$9.65	$9.65	$9.65	150,005
2015-09-25	$9.64	$9.64	$9.64	$9.64	$9.64	138
2015-09-24	$9.64	$9.70	$9.64	$9.70	$9.70	28,701
2015-09-23	$9.60	$9.60	$9.60	$9.60	$9.60	0
2015-09-22	$9.60	$9.60	$9.60	$9.60	$9.60	126
2015-09-21	$9.65	$9.65	$9.61	$9.61	$9.61	200
2015-09-18	$9.61	$9.61	$9.61	$9.61	$9.61	5,000
2015-09-17	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-09-16	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-09-15	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-09-14	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-09-11	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-09-10	$9.70	$9.70	$9.70	$9.70	$9.70	6,000
2015-09-09	$9.70	$9.70	$9.70	$9.70	$9.70	0
2015-09-08	$9.70	$9.70	$9.70	$9.70	$9.70	4,000
2015-09-04	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-09-03	$9.75	$9.75	$9.75	$9.75	$9.75	10,900
2015-09-02	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-09-01	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-08-31	$9.75	$9.75	$9.75	$9.75	$9.75	0
2015-08-28	$9.75	$9.75	$9.75	$9.75	$9.75	190

Rimini Street Inc (RMNI) News Headlines

Recent Rimini Street Inc (RMNI) News

Similar Companies to Rimini Street Inc (RMNI) in the Software-Application Industry

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

Rimini Street Inc (RMNI) Exchange: NASDAQ