Tianjin Chase Sun Pharmaceutical Company Ltd (300026) Stock Profile

Data as of July 17, 2025

$3.93 ($0.00) 0.00%

Tianjin Chase Sun Pharmaceutical Company Ltd - Daily Information

Click for more stock information on Tianjin Chase Sun Pharmaceutical Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$3.92
Previous Close	$3.93
High	$3.95
Low	$3.88
Adjusted Open	$3.92
Previous Adjusted Close	$3.93
Adjusted High	$3.95
Adjusted Low	$3.88

Invest in Tianjin Chase Sun Pharmaceutical Company Ltd (300026)

Get your 2 free stocks today!

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Tianjin Chase Sun Pharmaceutical Company Ltd (300026)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$3.92	$3.95	$3.88	$3.93	$3.93	43,609,270
2025-07-08	$3.92	$4.00	$3.90	$3.93	$3.93	57,615,800
2025-07-07	$3.96	$3.98	$3.91	$3.93	$3.93	51,572,200
2025-07-04	$3.99	$4.02	$3.94	$3.97	$3.97	62,039,800
2025-07-03	$3.96	$4.03	$3.91	$4.00	$4.00	90,939,750
2025-07-02	$3.97	$4.05	$3.92	$3.96	$3.96	123,246,500
2025-07-01	$3.69	$4.17	$3.68	$3.99	$3.99	208,561,700
2025-06-30	$3.71	$3.71	$3.66	$3.69	$3.69	29,008,500
2025-06-27	$3.67	$3.72	$3.67	$3.69	$3.69	28,294,550
2025-06-26	$3.74	$3.74	$3.67	$3.68	$3.68	43,662,000
2025-06-25	$3.74	$3.76	$3.69	$3.74	$3.74	45,510,800
2025-06-24	$3.69	$3.76	$3.67	$3.75	$3.75	38,367,900
2025-06-23	$3.66	$3.71	$3.64	$3.70	$3.70	35,330,800
2025-06-20	$3.66	$3.70	$3.64	$3.67	$3.67	35,367,100
2025-06-19	$3.75	$3.77	$3.65	$3.66	$3.66	43,304,410
2025-06-18	$3.79	$3.80	$3.72	$3.74	$3.74	42,670,880
2025-06-17	$3.83	$3.91	$3.80	$3.81	$3.81	66,458,450
2025-06-13	$3.88	$3.93	$3.79	$3.81	$3.81	69,880,840
2025-06-12	$3.90	$3.91	$3.84	$3.89	$3.89	67,252,980
2025-06-11	$3.92	$3.99	$3.89	$3.90	$3.90	77,385,230
2025-06-10	$3.96	$4.00	$3.88	$3.94	$3.94	108,059,950
2025-06-09	$3.87	$4.03	$3.86	$3.96	$3.96	114,411,600
2025-06-06	$3.92	$3.95	$3.83	$3.85	$3.85	84,619,610
2025-06-05	$4.03	$4.05	$3.88	$3.93	$3.93	107,985,160
2025-06-04	$4.08	$4.12	$3.94	$4.03	$4.03	132,757,470
2025-06-03	$3.88	$4.20	$3.88	$4.05	$4.05	200,434,390
2025-05-30	$3.76	$4.05	$3.76	$3.99	$3.99	190,656,420
2025-05-29	$3.73	$3.82	$3.68	$3.80	$3.80	92,443,840
2025-05-28	$3.82	$3.83	$3.72	$3.75	$3.75	85,481,260
2025-05-27	$3.80	$3.97	$3.74	$3.86	$3.86	124,523,080
2025-05-26	$3.80	$3.84	$3.71	$3.84	$3.84	106,407,370
2025-05-23	$3.71	$4.02	$3.71	$3.83	$3.83	183,613,960
2025-05-22	$3.80	$3.81	$3.69	$3.71	$3.71	97,169,120
2025-05-21	$3.60	$3.94	$3.59	$3.80	$3.80	184,438,380
2025-05-20	$3.56	$3.68	$3.55	$3.59	$3.59	83,709,820
2025-05-19	$3.62	$3.64	$3.53	$3.56	$3.56	87,200,740
2025-05-16	$3.43	$3.77	$3.43	$3.67	$3.67	163,014,630
2025-05-15	$3.42	$3.44	$3.40	$3.41	$3.41	22,731,600
2025-05-14	$3.42	$3.44	$3.38	$3.43	$3.43	26,943,700
2025-05-13	$3.43	$3.44	$3.39	$3.42	$3.42	30,417,500
2025-05-12	$3.41	$3.42	$3.38	$3.40	$3.40	27,775,450
2025-05-09	$3.45	$3.45	$3.39	$3.40	$3.40	25,838,870
2025-05-08	$3.43	$3.45	$3.42	$3.44	$3.44	28,912,500
2025-05-07	$3.43	$3.46	$3.42	$3.44	$3.44	40,301,610
2025-05-06	$3.39	$3.42	$3.38	$3.41	$3.41	32,409,780
2025-04-30	$3.35	$3.39	$3.35	$3.38	$3.38	27,014,500
2025-04-29	$3.33	$3.37	$3.32	$3.35	$3.35	24,816,750
2025-04-28	$3.37	$3.40	$3.32	$3.33	$3.33	39,068,700
2025-04-25	$3.34	$3.36	$3.31	$3.33	$3.33	29,768,770
2025-04-24	$3.32	$3.38	$3.31	$3.34	$3.34	37,632,000
2025-04-23	$3.34	$3.37	$3.31	$3.32	$3.32	33,195,400
2025-04-22	$3.32	$3.38	$3.31	$3.35	$3.35	34,685,270
2025-04-21	$3.31	$3.35	$3.30	$3.33	$3.33	24,042,700
2025-04-18	$3.33	$3.36	$3.30	$3.33	$3.33	22,341,200
2025-04-17	$3.30	$3.35	$3.29	$3.33	$3.33	23,369,510
2025-04-16	$3.36	$3.36	$3.26	$3.32	$3.32	38,518,460
2025-04-15	$3.39	$3.40	$3.34	$3.37	$3.37	29,307,410
2025-04-14	$3.36	$3.44	$3.36	$3.39	$3.39	42,297,790
2025-04-11	$3.33	$3.38	$3.31	$3.34	$3.34	35,794,700
2025-04-10	$3.37	$3.42	$3.34	$3.36	$3.36	49,051,800
2025-04-09	$3.25	$3.37	$3.11	$3.33	$3.33	61,123,770
2025-04-08	$3.18	$3.32	$3.18	$3.29	$3.29	62,483,800
2025-04-07	$3.54	$3.54	$3.08	$3.15	$3.15	91,513,480
2025-04-03	$3.57	$3.66	$3.57	$3.62	$3.62	38,837,280
2025-04-02	$3.63	$3.65	$3.59	$3.60	$3.60	44,614,500
2025-04-01	$3.59	$3.73	$3.58	$3.66	$3.66	78,868,750
2025-03-31	$3.55	$3.60	$3.53	$3.58	$3.58	51,483,080
2025-03-28	$3.55	$3.61	$3.52	$3.56	$3.56	50,349,510
2025-03-27	$3.48	$3.57	$3.45	$3.56	$3.56	49,714,090
2025-03-26	$3.48	$3.52	$3.48	$3.49	$3.49	33,022,800
2025-03-25	$3.54	$3.54	$3.44	$3.50	$3.50	58,281,310
2025-03-24	$3.58	$3.67	$3.54	$3.58	$3.58	65,439,850
2025-03-21	$3.74	$3.81	$3.62	$3.63	$3.63	117,591,410
2025-03-20	$3.55	$3.62	$3.54	$3.62	$3.62	56,991,350
2025-03-19	$3.55	$3.58	$3.54	$3.56	$3.56	27,274,900
2025-03-18	$3.57	$3.58	$3.54	$3.56	$3.56	27,159,410
2025-03-17	$3.58	$3.59	$3.55	$3.56	$3.56	35,305,500
2025-03-14	$3.49	$3.57	$3.49	$3.57	$3.57	44,586,850
2025-03-13	$3.54	$3.54	$3.48	$3.51	$3.51	28,402,300
2025-03-12	$3.57	$3.58	$3.53	$3.54	$3.54	40,366,500
2025-03-11	$3.53	$3.63	$3.48	$3.58	$3.58	65,794,590
2025-03-10	$3.47	$3.55	$3.47	$3.54	$3.54	55,116,320
2025-03-07	$3.47	$3.49	$3.44	$3.45	$3.45	30,931,050
2025-03-06	$3.45	$3.49	$3.44	$3.48	$3.48	34,364,540
2025-03-05	$3.50	$3.50	$3.42	$3.45	$3.45	33,218,600
2025-03-04	$3.48	$3.51	$3.45	$3.50	$3.50	29,121,560
2025-03-03	$3.49	$3.56	$3.48	$3.50	$3.50	35,445,590
2025-02-28	$3.58	$3.62	$3.49	$3.49	$3.49	47,667,500
2025-02-27	$3.62	$3.64	$3.56	$3.60	$3.60	37,312,900
2025-02-26	$3.58	$3.62	$3.57	$3.62	$3.62	36,873,850
2025-02-25	$3.60	$3.62	$3.55	$3.57	$3.57	36,636,800
2025-02-24	$3.61	$3.65	$3.59	$3.61	$3.61	41,089,600
2025-02-20	$3.61	$3.66	$3.58	$3.62	$3.62	39,207,610
2025-02-19	$3.61	$3.62	$3.57	$3.60	$3.60	38,559,100
2025-02-18	$3.72	$3.73	$3.60	$3.62	$3.62	43,472,600
2025-02-17	$3.73	$3.78	$3.70	$3.73	$3.73	49,251,060
2025-02-14	$3.66	$3.75	$3.66	$3.72	$3.72	38,746,770
2025-02-13	$3.67	$3.71	$3.65	$3.68	$3.68	35,762,600
2025-02-12	$3.69	$3.70	$3.64	$3.68	$3.68	33,852,060
2025-02-11	$3.76	$3.77	$3.67	$3.69	$3.69	33,512,960
2025-02-10	$3.69	$3.77	$3.68	$3.75	$3.75	51,815,980
2025-02-07	$3.61	$3.71	$3.59	$3.69	$3.69	53,288,370
2025-02-06	$3.58	$3.62	$3.51	$3.62	$3.62	39,020,500
2025-02-05	$3.53	$3.60	$3.51	$3.57	$3.57	43,912,470
2025-01-27	$3.57	$3.62	$3.47	$3.48	$3.48	43,767,230
2025-01-24	$3.57	$3.58	$3.53	$3.57	$3.57	36,845,960
2025-01-23	$3.61	$3.67	$3.56	$3.56	$3.56	34,536,470
2025-01-22	$3.60	$3.61	$3.55	$3.58	$3.58	24,469,540
2025-01-21	$3.68	$3.71	$3.60	$3.62	$3.62	37,221,360
2025-01-20	$3.71	$3.75	$3.69	$3.71	$3.71	26,644,100
2025-01-17	$3.69	$3.72	$3.66	$3.70	$3.70	26,665,300
2025-01-16	$3.70	$3.76	$3.67	$3.69	$3.69	32,868,500
2025-01-15	$3.71	$3.73	$3.66	$3.68	$3.68	33,109,910
2025-01-14	$3.60	$3.74	$3.59	$3.73	$3.73	43,395,780
2025-01-13	$3.63	$3.63	$3.53	$3.59	$3.59	30,564,500
2025-01-09	$3.86	$3.86	$3.77	$3.78	$3.78	55,229,450
2025-01-08	$3.83	$3.94	$3.81	$3.88	$3.88	73,361,710
2025-01-07	$3.95	$3.96	$3.76	$3.85	$3.85	89,836,700
2025-01-06	$3.70	$4.08	$3.69	$4.00	$4.00	143,768,360
2025-01-03	$3.72	$3.80	$3.65	$3.68	$3.68	47,765,360
2025-01-02	$3.79	$3.82	$3.67	$3.70	$3.70	36,813,190
2024-12-31	$3.89	$3.90	$3.78	$3.79	$3.79	32,092,400
2024-12-30	$3.94	$3.94	$3.87	$3.89	$3.89	33,687,000
2024-12-27	$3.80	$3.99	$3.79	$3.93	$3.93	63,571,420
2024-12-26	$3.80	$3.84	$3.79	$3.81	$3.81	24,331,610
2024-12-25	$3.86	$3.88	$3.76	$3.81	$3.81	40,301,300
2024-12-24	$3.90	$3.95	$3.82	$3.86	$3.86	77,527,310
2024-12-23	$4.10	$4.11	$3.98	$3.98	$3.98	48,711,720
2024-12-20	$4.09	$4.12	$4.06	$4.11	$4.11	38,934,460
2024-12-19	$4.08	$4.13	$4.02	$4.11	$4.11	50,285,400
2024-12-18	$4.17	$4.19	$4.09	$4.11	$4.11	65,641,870
2024-12-17	$4.24	$4.31	$4.17	$4.19	$4.19	99,477,830
2024-12-16	$4.19	$4.25	$4.18	$4.23	$4.23	60,426,280
2024-12-13	$4.28	$4.30	$4.17	$4.19	$4.19	85,367,490
2024-12-12	$4.22	$4.36	$4.18	$4.30	$4.30	111,569,250
2024-12-11	$4.16	$4.23	$4.15	$4.21	$4.21	55,064,170
2024-12-10	$4.31	$4.32	$4.16	$4.17	$4.17	76,984,890
2024-12-09	$4.28	$4.31	$4.17	$4.20	$4.20	77,429,610
2024-12-06	$4.19	$4.25	$4.14	$4.23	$4.23	93,094,400
2024-12-05	$4.14	$4.20	$4.11	$4.19	$4.19	51,935,010
2024-12-04	$4.15	$4.23	$4.13	$4.17	$4.17	93,001,300
2024-12-03	$4.19	$4.20	$4.10	$4.15	$4.15	60,576,150
2024-12-02	$4.07	$4.20	$4.06	$4.19	$4.19	87,755,330
2024-11-29	$4.03	$4.09	$3.98	$4.06	$4.06	55,771,620
2024-11-28	$4.02	$4.07	$4.00	$4.04	$4.04	47,536,300
2024-11-27	$3.96	$4.04	$3.87	$4.04	$4.04	48,682,820
2024-11-26	$3.93	$4.05	$3.93	$3.98	$3.98	54,105,470
2024-11-25	$3.91	$3.96	$3.88	$3.95	$3.95	47,191,070
2024-11-22	$4.10	$4.13	$3.92	$3.92	$3.92	63,030,600
2024-11-21	$4.14	$4.16	$4.07	$4.12	$4.12	52,447,080
2024-11-20	$4.05	$4.16	$4.04	$4.14	$4.14	64,494,200
2024-11-19	$4.00	$4.07	$3.98	$4.07	$4.07	47,345,410
2024-11-18	$4.06	$4.10	$3.98	$4.00	$4.00	69,268,960
2024-11-15	$4.15	$4.20	$4.03	$4.05	$4.05	66,644,000
2024-11-14	$4.33	$4.35	$4.16	$4.17	$4.17	81,341,680
2024-11-13	$4.40	$4.44	$4.24	$4.36	$4.36	136,711,100
2024-11-12	$4.42	$4.62	$4.40	$4.46	$4.46	192,121,800
2024-11-11	$4.30	$4.52	$4.29	$4.43	$4.43	154,337,840
2024-11-08	$4.45	$4.54	$4.31	$4.33	$4.33	192,664,910
2024-11-07	$4.12	$4.38	$4.10	$4.32	$4.32	150,766,840
2024-11-06	$4.15	$4.20	$4.13	$4.16	$4.16	89,999,540
2024-11-05	$4.10	$4.20	$4.07	$4.19	$4.19	100,759,180
2024-11-04	$4.03	$4.15	$4.03	$4.13	$4.13	79,393,600
2024-11-01	$4.09	$4.10	$3.97	$3.98	$3.98	68,913,900
2024-10-31	$4.05	$4.16	$4.02	$4.12	$4.12	78,168,550
2024-10-30	$4.02	$4.10	$4.00	$4.06	$4.06	53,471,130
2024-10-29	$4.23	$4.23	$4.05	$4.06	$4.06	87,739,780
2024-10-28	$4.04	$4.23	$4.02	$4.22	$4.22	115,464,010
2024-10-25	$4.00	$4.06	$3.96	$4.05	$4.05	74,741,110
2024-10-24	$4.02	$4.10	$4.01	$4.04	$4.04	67,255,700
2024-10-23	$4.09	$4.09	$4.00	$4.03	$4.03	82,125,510
2024-10-22	$3.92	$4.16	$3.91	$4.11	$4.11	129,746,300
2024-10-21	$3.92	$3.95	$3.87	$3.92	$3.92	73,223,160
2024-10-18	$3.80	$3.99	$3.79	$3.92	$3.92	87,044,460
2024-10-17	$3.88	$3.93	$3.81	$3.83	$3.83	60,904,900
2024-10-16	$3.79	$4.07	$3.74	$3.92	$3.92	93,434,610
2024-10-15	$3.86	$3.92	$3.79	$3.79	$3.79	69,611,790
2024-10-14	$3.82	$3.88	$3.70	$3.88	$3.88	73,518,860
2024-10-11	$4.13	$4.13	$3.77	$3.82	$3.82	90,948,170
2024-10-10	$4.16	$4.31	$4.12	$4.13	$4.13	99,290,620
2024-10-09	$4.28	$4.37	$4.14	$4.17	$4.17	173,992,250
2024-10-08	$4.79	$4.87	$4.19	$4.46	$4.46	237,348,730
2024-09-30	$3.71	$4.11	$3.68	$4.07	$4.07	182,955,840
2024-09-27	$3.49	$3.67	$3.44	$3.60	$3.60	95,547,730
2024-09-26	$3.35	$3.45	$3.31	$3.45	$3.45	58,062,910
2024-09-25	$3.29	$3.40	$3.28	$3.35	$3.35	67,847,100
2024-09-24	$3.16	$3.27	$3.16	$3.27	$3.27	55,801,340
2024-09-23	$3.13	$3.16	$3.12	$3.15	$3.15	18,496,400
2024-09-20	$3.15	$3.15	$3.10	$3.12	$3.12	20,943,400
2024-09-19	$3.12	$3.18	$3.09	$3.16	$3.16	22,703,700
2024-09-18	$3.16	$3.17	$3.07	$3.10	$3.10	21,770,820
2024-09-13	$3.20	$3.22	$3.16	$3.17	$3.17	22,018,890
2024-09-12	$3.18	$3.27	$3.18	$3.20	$3.20	29,114,390
2024-09-11	$3.16	$3.23	$3.14	$3.18	$3.18	21,419,600
2024-09-10	$3.20	$3.22	$3.13	$3.17	$3.17	22,943,820
2024-09-09	$3.19	$3.24	$3.16	$3.19	$3.19	23,307,560
2024-09-06	$3.26	$3.29	$3.20	$3.21	$3.21	20,325,000
2024-09-05	$3.18	$3.28	$3.18	$3.27	$3.27	33,740,000
2024-09-04	$3.20	$3.23	$3.17	$3.19	$3.19	19,058,500
2024-09-03	$3.19	$3.24	$3.17	$3.20	$3.20	19,898,400
2024-09-02	$3.27	$3.30	$3.18	$3.20	$3.20	28,248,300
2024-08-30	$3.24	$3.32	$3.21	$3.28	$3.28	42,782,390
2024-08-29	$3.18	$3.28	$3.17	$3.26	$3.26	26,448,300
2024-08-28	$3.17	$3.22	$3.13	$3.19	$3.19	24,863,330
2024-08-27	$3.17	$3.26	$3.16	$3.18	$3.18	27,271,930
2024-08-26	$3.19	$3.21	$3.16	$3.17	$3.17	19,481,400
2024-08-23	$3.18	$3.21	$3.16	$3.18	$3.18	20,467,300
2024-08-22	$3.23	$3.28	$3.18	$3.19	$3.19	26,105,200
2024-08-21	$3.31	$3.33	$3.22	$3.24	$3.24	29,809,060
2024-08-20	$3.39	$3.40	$3.29	$3.31	$3.31	28,488,300
2024-08-19	$3.44	$3.45	$3.37	$3.38	$3.38	40,408,780
2024-08-16	$3.44	$3.51	$3.38	$3.45	$3.45	52,538,100
2024-08-15	$3.50	$3.60	$3.47	$3.48	$3.48	56,445,600
2024-08-14	$3.52	$3.55	$3.44	$3.47	$3.47	57,362,310
2024-08-13	$3.53	$3.61	$3.47	$3.54	$3.54	91,518,630
2024-08-12	$3.39	$3.85	$3.38	$3.68	$3.68	162,084,070
2024-08-09	$3.38	$3.42	$3.33	$3.34	$3.34	36,423,620
2024-08-08	$3.33	$3.44	$3.32	$3.40	$3.40	58,065,710
2024-08-07	$3.36	$3.39	$3.32	$3.34	$3.34	29,673,200
2024-08-06	$3.28	$3.39	$3.25	$3.38	$3.38	48,952,900
2024-08-05	$3.31	$3.37	$3.24	$3.25	$3.25	38,468,500
2024-08-02	$3.30	$3.40	$3.28	$3.33	$3.33	42,997,600
2024-08-01	$3.23	$3.37	$3.23	$3.30	$3.30	45,845,500
2024-07-31	$3.15	$3.25	$3.14	$3.25	$3.25	38,873,050
2024-07-30	$3.11	$3.15	$3.10	$3.15	$3.15	16,027,410
2024-07-29	$3.13	$3.13	$3.09	$3.11	$3.11	12,896,900
2024-07-26	$3.11	$3.15	$3.10	$3.13	$3.13	12,983,800
2024-07-25	$3.06	$3.12	$3.05	$3.09	$3.09	14,659,400
2024-07-24	$3.11	$3.13	$3.06	$3.07	$3.07	22,365,780
2024-07-23	$3.18	$3.19	$3.12	$3.13	$3.13	21,613,750
2024-07-22	$3.18	$3.22	$3.15	$3.19	$3.19	24,264,560
2024-07-19	$3.19	$3.21	$3.17	$3.19	$3.19	24,168,150
2024-07-18	$3.14	$3.22	$3.10	$3.21	$3.21	40,469,600
2024-07-17	$3.12	$3.16	$3.10	$3.14	$3.14	19,847,100
2024-07-16	$3.12	$3.13	$3.10	$3.12	$3.12	12,644,000
2024-07-15	$3.15	$3.16	$3.11	$3.13	$3.13	18,672,100
2024-07-12	$3.16	$3.19	$3.14	$3.16	$3.16	20,639,000
2024-07-11	$3.11	$3.17	$3.11	$3.17	$3.17	32,700,600
2024-07-10	$3.09	$3.12	$3.06	$3.07	$3.07	18,705,800
2024-07-09	$3.07	$3.12	$3.03	$3.10	$3.10	25,965,830
2024-07-08	$3.11	$3.13	$3.06	$3.07	$3.07	25,776,200
2024-07-05	$3.04	$3.15	$3.02	$3.15	$3.15	36,179,310
2024-07-04	$3.11	$3.12	$3.03	$3.04	$3.04	20,521,200
2024-07-03	$3.15	$3.16	$3.10	$3.11	$3.11	17,368,110
2024-07-02	$3.10	$3.16	$3.08	$3.15	$3.15	27,201,490
2024-07-01	$3.04	$3.12	$3.02	$3.11	$3.11	23,570,710
2024-06-28	$3.07	$3.12	$3.05	$3.05	$3.05	23,022,160
2024-06-27	$3.14	$3.15	$3.07	$3.07	$3.07	21,528,000
2024-06-26	$3.03	$3.16	$3.01	$3.16	$3.16	30,831,860
2024-06-25	$3.03	$3.06	$3.01	$3.03	$3.03	19,622,050
2024-06-24	$3.12	$3.13	$3.02	$3.03	$3.03	26,781,600
2024-06-21	$3.12	$3.19	$3.11	$3.13	$3.13	18,986,570
2024-06-20	$3.20	$3.24	$3.12	$3.12	$3.12	25,682,120
2024-06-19	$3.25	$3.26	$3.21	$3.21	$3.21	16,076,930
2024-06-18	$3.23	$3.28	$3.22	$3.25	$3.25	20,286,120
2024-06-17	$3.25	$3.29	$3.22	$3.23	$3.23	30,576,210
2024-06-14	$3.28	$3.30	$3.20	$3.27	$3.27	54,586,160
2024-06-13	$3.37	$3.38	$3.27	$3.28	$3.28	39,477,370
2024-06-12	$3.39	$3.41	$3.36	$3.38	$3.38	25,829,000
2024-06-11	$3.41	$3.45	$3.36	$3.40	$3.40	22,397,020
2024-06-07	$3.39	$3.45	$3.38	$3.43	$3.43	20,169,650
2024-06-06	$3.50	$3.52	$3.33	$3.37	$3.37	35,621,910
2024-06-05	$3.55	$3.58	$3.50	$3.51	$3.51	19,732,840
2024-06-04	$3.58	$3.59	$3.53	$3.56	$3.56	18,740,020
2024-06-03	$3.62	$3.64	$3.57	$3.59	$3.59	19,707,200
2024-05-31	$3.60	$3.64	$3.59	$3.62	$3.62	18,472,960
2024-05-30	$3.57	$3.61	$3.53	$3.61	$3.61	22,535,060
2024-05-29	$3.57	$3.61	$3.56	$3.58	$3.58	16,056,040
2024-05-28	$3.61	$3.62	$3.57	$3.58	$3.58	14,800,500
2024-05-27	$3.62	$3.64	$3.57	$3.62	$3.62	17,656,200
2024-05-24	$3.62	$3.66	$3.60	$3.61	$3.61	18,481,800
2024-05-23	$3.70	$3.71	$3.61	$3.63	$3.63	23,488,200
2024-05-22	$3.70	$3.73	$3.70	$3.72	$3.72	14,216,410
2024-05-21	$3.75	$3.76	$3.69	$3.71	$3.71	23,000,750
2024-05-20	$3.76	$3.79	$3.74	$3.76	$3.76	24,993,000
2024-05-17	$3.74	$3.78	$3.71	$3.76	$3.76	23,843,520
2024-05-16	$3.79	$3.81	$3.73	$3.75	$3.75	27,513,900
2024-05-15	$3.83	$3.84	$3.79	$3.79	$3.79	20,931,960
2024-05-14	$3.79	$3.88	$3.79	$3.83	$3.83	25,882,690
2024-05-13	$3.87	$3.89	$3.80	$3.82	$3.82	25,938,200
2024-05-10	$3.93	$3.95	$3.85	$3.87	$3.87	33,559,350
2024-05-09	$3.92	$3.98	$3.89	$3.94	$3.94	40,620,750
2024-05-08	$3.90	$3.96	$3.88	$3.93	$3.93	46,086,050
2024-05-07	$3.91	$3.93	$3.87	$3.90	$3.90	30,644,760
2024-05-06	$3.89	$3.93	$3.87	$3.90	$3.90	39,936,100
2024-04-30	$3.81	$3.88	$3.78	$3.86	$3.86	42,203,300
2024-04-29	$3.69	$3.80	$3.69	$3.80	$3.80	39,927,070
2024-04-26	$3.60	$3.69	$3.59	$3.69	$3.69	39,553,870
2024-04-25	$3.70	$3.76	$3.69	$3.73	$3.73	28,350,530
2024-04-24	$3.69	$3.71	$3.66	$3.71	$3.71	16,298,850
2024-04-23	$3.69	$3.72	$3.66	$3.69	$3.69	18,591,600
2024-04-22	$3.67	$3.74	$3.64	$3.70	$3.70	19,262,000
2024-04-19	$3.66	$3.74	$3.66	$3.69	$3.69	22,633,470
2024-04-18	$3.71	$3.73	$3.66	$3.68	$3.68	22,691,070
2024-04-17	$3.61	$3.71	$3.59	$3.71	$3.71	33,205,190
2024-04-16	$3.67	$3.72	$3.58	$3.59	$3.59	34,169,150
2024-04-15	$3.71	$3.77	$3.64	$3.70	$3.70	24,923,630
2024-04-12	$3.78	$3.79	$3.71	$3.71	$3.71	21,541,910
2024-04-11	$3.77	$3.82	$3.75	$3.79	$3.79	20,266,100
2024-04-10	$3.86	$3.88	$3.77	$3.80	$3.80	24,850,730
2024-04-09	$3.84	$3.89	$3.80	$3.88	$3.88	23,718,690
2024-04-08	$3.94	$3.94	$3.84	$3.84	$3.84	29,228,810
2024-04-03	$3.97	$3.98	$3.94	$3.95	$3.95	26,301,990
2024-04-02	$4.01	$4.02	$3.96	$3.98	$3.98	24,717,650
2024-04-01	$3.92	$3.99	$3.92	$3.99	$3.99	32,933,100
2024-03-29	$3.88	$3.92	$3.87	$3.91	$3.91	23,622,880
2024-03-28	$3.87	$3.93	$3.85	$3.90	$3.90	28,951,670
2024-03-27	$3.92	$3.97	$3.88	$3.88	$3.88	33,311,510
2024-03-26	$3.86	$3.95	$3.83	$3.93	$3.93	36,370,300
2024-03-25	$3.93	$3.98	$3.86	$3.87	$3.87	37,155,570
2024-03-22	$4.02	$4.03	$3.93	$3.95	$3.95	40,598,930
2024-03-21	$4.07	$4.08	$4.02	$4.04	$4.04	31,515,810
2024-03-20	$4.04	$4.08	$4.02	$4.07	$4.07	34,974,960
2024-03-19	$4.10	$4.11	$4.04	$4.04	$4.04	47,069,730
2024-03-18	$4.07	$4.19	$4.04	$4.12	$4.12	74,835,260
2024-03-15	$4.02	$4.07	$4.00	$4.05	$4.05	44,680,930
2024-03-14	$4.10	$4.20	$4.01	$4.05	$4.05	59,279,510
2024-03-13	$4.07	$4.09	$4.01	$4.04	$4.04	66,754,020
2024-03-12	$3.99	$4.20	$3.98	$4.12	$4.12	125,140,720
2024-03-11	$3.88	$3.96	$3.88	$3.95	$3.95	32,058,930
2024-03-08	$3.88	$3.91	$3.84	$3.89	$3.89	25,199,220
2024-03-07	$3.89	$3.95	$3.87	$3.88	$3.88	36,615,860
2024-03-06	$3.91	$3.94	$3.84	$3.90	$3.90	32,259,000
2024-03-05	$3.98	$3.99	$3.91	$3.93	$3.93	36,414,120
2024-03-04	$3.97	$4.04	$3.94	$4.00	$4.00	47,208,410
2024-03-01	$3.96	$3.99	$3.92	$3.96	$3.96	35,106,250
2024-02-29	$3.85	$3.99	$3.84	$3.97	$3.97	55,995,040
2024-02-28	$4.05	$4.14	$3.90	$3.90	$3.90	77,167,450
2024-02-27	$3.98	$4.06	$3.96	$4.06	$4.06	47,697,740
2024-02-26	$3.95	$4.08	$3.91	$4.01	$4.01	63,093,060
2024-02-23	$3.93	$3.95	$3.87	$3.95	$3.95	48,682,410
2024-02-22	$3.88	$3.95	$3.86	$3.94	$3.94	47,455,090
2024-02-21	$3.88	$3.97	$3.83	$3.90	$3.90	57,651,600
2024-02-20	$3.88	$3.97	$3.82	$3.91	$3.91	47,369,960
2024-02-19	$3.95	$3.97	$3.83	$3.87	$3.87	55,227,060
2024-02-08	$3.94	$4.09	$3.87	$3.91	$3.91	94,093,240
2024-02-07	$3.62	$3.89	$3.60	$3.89	$3.89	88,418,060
2024-02-06	$3.18	$3.64	$3.17	$3.61	$3.61	64,023,880
2024-02-05	$3.32	$3.39	$3.07	$3.22	$3.22	55,030,730
2024-02-02	$3.54	$3.60	$3.26	$3.36	$3.36	38,127,370
2024-02-01	$3.55	$3.63	$3.49	$3.53	$3.53	27,465,310
2024-01-31	$3.70	$3.73	$3.58	$3.59	$3.59	36,425,350
2024-01-30	$3.80	$3.83	$3.72	$3.73	$3.73	20,652,540
2024-01-29	$3.90	$3.93	$3.81	$3.83	$3.83	27,080,380
2024-01-26	$3.90	$3.97	$3.87	$3.89	$3.89	43,130,760
2024-01-25	$3.76	$3.89	$3.73	$3.88	$3.88	46,185,780
2024-01-24	$3.68	$3.76	$3.61	$3.75	$3.75	32,125,780
2024-01-23	$3.63	$3.69	$3.60	$3.67	$3.67	30,452,870
2024-01-22	$3.88	$3.89	$3.60	$3.64	$3.64	39,651,760
2024-01-19	$3.97	$3.99	$3.91	$3.91	$3.91	21,966,970
2024-01-18	$4.00	$4.01	$3.86	$3.99	$3.99	35,850,700
2024-01-17	$4.09	$4.12	$4.01	$4.01	$4.01	19,381,520
2024-01-16	$4.13	$4.14	$4.07	$4.10	$4.10	21,890,260
2024-01-15	$4.12	$4.17	$4.10	$4.14	$4.14	19,024,800
2024-01-12	$4.14	$4.18	$4.12	$4.13	$4.13	18,993,220
2024-01-11	$4.11	$4.16	$4.10	$4.16	$4.16	23,187,720
2024-01-10	$4.12	$4.14	$4.07	$4.10	$4.10	18,161,400
2024-01-09	$4.11	$4.16	$4.10	$4.13	$4.13	16,412,000
2024-01-08	$4.18	$4.19	$4.11	$4.11	$4.11	23,877,870
2024-01-05	$4.25	$4.27	$4.17	$4.18	$4.18	30,329,000
2024-01-04	$4.28	$4.29	$4.23	$4.25	$4.25	33,319,810
2024-01-03	$4.26	$4.39	$4.25	$4.30	$4.30	47,887,990
2024-01-02	$4.23	$4.31	$4.22	$4.26	$4.26	40,114,490
2024-01-01	$4.24	$4.24	$4.24	$4.24	$4.24	0
2023-12-29	$4.20	$4.26	$4.20	$4.24	$4.24	29,700,960
2023-12-28	$4.14	$4.23	$4.12	$4.21	$4.21	30,007,460
2023-12-27	$4.15	$4.17	$4.11	$4.16	$4.16	24,483,690
2023-12-26	$4.19	$4.21	$4.15	$4.15	$4.15	19,773,560
2023-12-25	$4.20	$4.23	$4.17	$4.20	$4.20	21,332,480
2023-12-22	$4.25	$4.26	$4.18	$4.19	$4.19	33,819,000
2023-12-21	$4.22	$4.27	$4.17	$4.26	$4.26	29,611,220
2023-12-20	$4.29	$4.32	$4.22	$4.22	$4.22	32,031,460
2023-12-19	$4.32	$4.33	$4.24	$4.28	$4.28	33,804,780
2023-12-18	$4.34	$4.40	$4.31	$4.33	$4.33	37,492,630
2023-12-15	$4.46	$4.47	$4.35	$4.35	$4.35	66,910,680
2023-12-14	$4.58	$4.59	$4.45	$4.46	$4.46	75,900,250
2023-12-13	$4.41	$4.66	$4.40	$4.58	$4.58	123,717,710
2023-12-12	$4.41	$4.47	$4.40	$4.41	$4.41	35,271,200
2023-12-11	$4.35	$4.43	$4.31	$4.42	$4.42	39,266,310
2023-12-08	$4.35	$4.41	$4.33	$4.37	$4.37	37,064,770
2023-12-07	$4.41	$4.41	$4.34	$4.36	$4.36	43,006,650
2023-12-06	$4.42	$4.45	$4.37	$4.41	$4.41	47,125,420
2023-12-05	$4.50	$4.54	$4.43	$4.43	$4.43	57,284,820
2023-12-04	$4.53	$4.59	$4.45	$4.52	$4.52	64,682,380
2023-12-01	$4.43	$4.57	$4.41	$4.52	$4.52	80,751,500
2023-11-30	$4.48	$4.52	$4.36	$4.44	$4.44	107,616,620
2023-11-29	$4.63	$4.65	$4.48	$4.50	$4.50	97,592,560
2023-11-28	$4.65	$4.68	$4.53	$4.65	$4.65	81,720,470
2023-11-27	$4.90	$4.94	$4.67	$4.69	$4.69	140,778,820
2023-11-24	$4.67	$4.90	$4.65	$4.84	$4.84	184,681,320
2023-11-23	$4.59	$4.68	$4.57	$4.66	$4.66	75,198,000
2023-11-22	$4.58	$4.62	$4.55	$4.57	$4.57	32,150,050
2023-11-21	$4.61	$4.64	$4.56	$4.59	$4.59	39,563,090
2023-11-20	$4.54	$4.65	$4.53	$4.61	$4.61	48,577,690
2023-11-17	$4.50	$4.58	$4.47	$4.55	$4.55	35,550,620
2023-11-16	$4.56	$4.56	$4.47	$4.48	$4.48	26,593,170
2023-11-15	$4.57	$4.58	$4.53	$4.55	$4.55	25,822,400
2023-11-14	$4.53	$4.58	$4.51	$4.54	$4.54	30,079,600
2023-11-13	$4.53	$4.54	$4.48	$4.53	$4.53	27,409,820
2023-11-10	$4.47	$4.57	$4.44	$4.51	$4.51	32,356,920
2023-11-09	$4.56	$4.62	$4.47	$4.48	$4.48	40,384,820
2023-11-08	$4.51	$4.63	$4.49	$4.58	$4.58	53,002,960
2023-11-07	$4.53	$4.59	$4.48	$4.53	$4.53	34,952,180
2023-11-06	$4.50	$4.59	$4.49	$4.54	$4.54	44,883,920
2023-11-03	$4.44	$4.51	$4.42	$4.47	$4.47	37,080,700
2023-11-02	$4.51	$4.51	$4.43	$4.44	$4.44	29,755,900
2023-11-01	$4.54	$4.54	$4.45	$4.49	$4.49	37,077,940
2023-10-31	$4.50	$4.56	$4.47	$4.50	$4.50	49,316,500
2023-10-30	$4.37	$4.53	$4.35	$4.50	$4.50	70,132,170
2023-10-27	$4.20	$4.41	$4.14	$4.38	$4.38	77,697,440
2023-10-26	$4.18	$4.22	$4.13	$4.22	$4.22	40,228,980
2023-10-25	$4.18	$4.25	$4.17	$4.20	$4.20	43,048,630
2023-10-24	$4.14	$4.21	$4.13	$4.17	$4.17	36,717,160
2023-10-23	$4.22	$4.22	$4.11	$4.13	$4.13	29,899,960
2023-10-20	$4.25	$4.29	$4.21	$4.22	$4.22	30,572,290
2023-10-19	$4.39	$4.39	$4.27	$4.27	$4.27	38,743,450
2023-10-18	$4.49	$4.51	$4.38	$4.39	$4.39	36,086,350
2023-10-17	$4.57	$4.58	$4.46	$4.50	$4.50	39,909,900
2023-10-16	$4.69	$4.73	$4.54	$4.59	$4.59	48,648,720
2023-10-13	$4.60	$4.71	$4.58	$4.67	$4.67	55,852,530
2023-10-12	$4.63	$4.69	$4.58	$4.62	$4.62	47,486,450
2023-10-11	$4.47	$4.65	$4.46	$4.58	$4.58	67,603,220
2023-10-10	$4.56	$4.60	$4.44	$4.47	$4.47	47,130,850
2023-10-09	$4.56	$4.58	$4.50	$4.54	$4.54	36,392,300
2023-09-28	$4.60	$4.63	$4.57	$4.59	$4.59	39,205,280
2023-09-27	$4.49	$4.63	$4.49	$4.60	$4.60	62,662,350
2023-09-26	$4.55	$4.55	$4.47	$4.48	$4.48	31,926,790
2023-09-25	$4.47	$4.58	$4.45	$4.54	$4.54	57,535,370
2023-09-22	$4.42	$4.49	$4.36	$4.48	$4.48	34,567,410
2023-09-21	$4.47	$4.48	$4.40	$4.41	$4.41	33,464,100
2023-09-20	$4.47	$4.54	$4.45	$4.48	$4.48	40,142,490
2023-09-19	$4.48	$4.55	$4.47	$4.50	$4.50	36,132,450
2023-09-18	$4.49	$4.54	$4.45	$4.50	$4.50	40,032,700
2023-09-15	$4.45	$4.53	$4.43	$4.48	$4.48	49,284,810
2023-09-14	$4.41	$4.48	$4.40	$4.44	$4.44	29,381,500
2023-09-13	$4.51	$4.54	$4.38	$4.42	$4.42	47,813,490
2023-09-12	$4.44	$4.59	$4.43	$4.54	$4.54	63,567,840
2023-09-11	$4.30	$4.48	$4.30	$4.45	$4.45	64,022,850
2023-09-08	$4.30	$4.33	$4.28	$4.30	$4.30	17,108,490
2023-09-07	$4.39	$4.40	$4.30	$4.30	$4.30	33,414,470
2023-09-06	$4.38	$4.41	$4.36	$4.39	$4.39	25,258,900
2023-09-05	$4.42	$4.47	$4.39	$4.40	$4.40	35,084,600
2023-09-04	$4.42	$4.44	$4.35	$4.44	$4.44	44,957,290
2023-09-01	$4.42	$4.44	$4.37	$4.39	$4.39	32,312,090
2023-08-31	$4.39	$4.48	$4.35	$4.44	$4.44	55,628,300
2023-08-30	$4.40	$4.44	$4.36	$4.39	$4.39	34,141,130
2023-08-29	$4.27	$4.40	$4.26	$4.39	$4.39	47,404,000
2023-08-28	$4.44	$4.47	$4.27	$4.29	$4.29	63,059,270
2023-08-25	$4.22	$4.31	$4.17	$4.20	$4.20	54,282,590
2023-08-24	$4.31	$4.34	$4.22	$4.23	$4.23	55,671,730
2023-08-23	$4.39	$4.41	$4.30	$4.31	$4.31	45,721,100
2023-08-22	$4.44	$4.47	$4.33	$4.40	$4.40	56,620,100
2023-08-21	$4.48	$4.50	$4.39	$4.42	$4.42	51,651,970
2023-08-18	$4.93	$4.94	$4.46	$4.50	$4.50	177,820,780
2023-08-17	$4.92	$4.99	$4.90	$4.96	$4.96	28,976,930
2023-08-16	$5.00	$5.09	$4.93	$4.94	$4.94	41,740,620
2023-08-15	$4.95	$5.05	$4.90	$5.02	$5.02	49,254,020
2023-08-14	$5.08	$5.11	$4.86	$4.95	$4.95	72,728,920
2023-08-11	$5.10	$5.19	$5.09	$5.10	$5.10	40,998,600
2023-08-10	$5.19	$5.21	$5.08	$5.09	$5.09	49,231,080
2023-08-09	$5.14	$5.24	$5.11	$5.19	$5.19	44,333,650
2023-08-08	$5.10	$5.18	$5.06	$5.16	$5.16	53,979,260
2023-08-07	$5.29	$5.30	$5.06	$5.09	$5.09	74,119,180
2023-08-04	$5.31	$5.35	$5.28	$5.29	$5.29	30,381,500
2023-08-03	$5.24	$5.35	$5.23	$5.33	$5.33	46,015,300
2023-08-02	$5.28	$5.33	$5.23	$5.26	$5.26	20,720,500
2023-08-01	$5.32	$5.33	$5.27	$5.30	$5.30	32,815,260
2023-07-31	$5.30	$5.34	$5.20	$5.32	$5.32	32,567,210
2023-07-28	$5.23	$5.30	$5.21	$5.29	$5.29	21,641,910
2023-07-27	$5.30	$5.31	$5.23	$5.25	$5.25	18,674,260
2023-07-26	$5.26	$5.32	$5.23	$5.30	$5.30	28,046,660
2023-07-25	$5.20	$5.27	$5.19	$5.26	$5.26	30,128,570
2023-07-24	$5.17	$5.23	$5.13	$5.19	$5.19	18,249,960
2023-07-21	$5.14	$5.20	$5.11	$5.17	$5.17	15,131,230
2023-07-20	$5.17	$5.21	$5.13	$5.14	$5.14	18,636,690
2023-07-19	$5.20	$5.22	$5.13	$5.15	$5.15	19,551,640
2023-07-18	$5.22	$5.26	$5.16	$5.19	$5.19	20,033,440
2023-07-17	$5.27	$5.28	$5.19	$5.24	$5.24	15,090,450
2023-07-14	$5.29	$5.30	$5.24	$5.26	$5.26	22,882,390
2023-07-13	$5.17	$5.35	$5.15	$5.30	$5.30	48,681,110
2023-07-12	$5.21	$5.27	$5.14	$5.17	$5.17	24,548,400
2023-07-11	$5.11	$5.23	$5.07	$5.22	$5.22	36,859,850
2023-07-10	$5.11	$5.13	$5.07	$5.10	$5.10	20,875,340
2023-07-07	$5.10	$5.15	$5.05	$5.10	$5.10	21,343,830
2023-07-06	$5.27	$5.28	$5.05	$5.10	$5.10	67,225,380
2023-07-05	$5.37	$5.37	$5.28	$5.29	$5.29	27,606,830
2023-07-04	$5.43	$5.43	$5.35	$5.36	$5.36	28,963,570
2023-07-03	$5.42	$5.44	$5.36	$5.42	$5.42	24,240,380
2023-06-30	$5.37	$5.51	$5.37	$5.42	$5.42	25,638,390
2023-06-29	$5.36	$5.42	$5.35	$5.38	$5.38	21,887,800
2023-06-28	$5.39	$5.41	$5.31	$5.37	$5.37	18,187,750
2023-06-27	$5.33	$5.42	$5.30	$5.40	$5.40	26,110,820
2023-06-26	$5.45	$5.47	$5.21	$5.35	$5.35	52,198,280
2023-06-21	$5.51	$5.53	$5.38	$5.45	$5.45	34,862,410
2023-06-20	$5.52	$5.58	$5.50	$5.51	$5.51	21,533,660
2023-06-19	$5.61	$5.62	$5.51	$5.54	$5.54	38,014,890
2023-06-16	$5.62	$5.68	$5.59	$5.62	$5.62	27,509,170
2023-06-15	$5.61	$5.65	$5.53	$5.63	$5.63	28,910,910
2023-06-14	$5.48	$5.71	$5.47	$5.63	$5.63	49,251,090
2023-06-13	$5.70	$5.72	$5.45	$5.51	$5.51	73,970,760
2023-06-12	$5.71	$5.77	$5.65	$5.74	$5.74	24,377,400
2023-06-09	$5.76	$5.77	$5.69	$5.71	$5.71	31,122,450
2023-06-08	$5.88	$5.90	$5.74	$5.77	$5.77	24,866,990
2023-06-07	$5.91	$5.96	$5.81	$5.85	$5.85	24,342,700
2023-06-06	$6.07	$6.07	$5.89	$5.91	$5.91	37,182,920
2023-06-05	$6.10	$6.13	$5.97	$6.07	$6.07	54,115,450
2023-06-02	$6.33	$6.36	$6.19	$6.23	$6.23	32,637,810
2023-06-01	$6.39	$6.47	$6.30	$6.32	$6.32	43,535,800
2023-05-31	$6.33	$6.55	$6.29	$6.38	$6.38	50,447,050
2023-05-30	$6.32	$6.37	$6.18	$6.33	$6.33	50,140,260
2023-05-29	$6.15	$6.59	$6.12	$6.35	$6.35	87,034,930
2023-05-26	$6.03	$6.22	$6.00	$6.16	$6.16	57,925,230
2023-05-25	$6.05	$6.17	$5.95	$6.04	$6.04	33,719,960
2023-05-24	$6.13	$6.18	$5.93	$6.08	$6.08	55,129,810
2023-05-23	$6.11	$6.43	$6.10	$6.21	$6.21	89,354,040
2023-05-22	$6.22	$6.35	$6.10	$6.13	$6.13	71,989,450
2023-05-19	$5.99	$6.37	$5.95	$6.24	$6.24	112,098,460
2023-05-18	$5.89	$6.08	$5.84	$6.00	$6.00	62,901,700
2023-05-17	$5.85	$5.92	$5.72	$5.90	$5.90	44,794,240
2023-05-16	$5.77	$5.95	$5.70	$5.91	$5.91	59,478,050
2023-05-15	$5.80	$5.92	$5.59	$5.75	$5.75	54,995,020
2023-05-12	$5.73	$5.94	$5.69	$5.83	$5.83	49,593,340
2023-05-11	$5.75	$5.81	$5.71	$5.76	$5.73	24,925,730
2023-05-10	$5.69	$5.78	$5.65	$5.75	$5.72	31,022,480
2023-05-09	$5.80	$5.87	$5.70	$5.71	$5.68	36,338,900
2023-05-08	$5.82	$6.05	$5.77	$5.83	$5.80	53,863,380
2023-05-05	$6.08	$6.09	$5.78	$5.82	$5.79	62,921,920
2023-05-04	$5.76	$6.11	$5.70	$6.06	$6.03	82,892,700
2023-05-03	$5.76	$5.76	$5.76	$5.76	$5.73	0
2023-05-02	$5.76	$5.76	$5.76	$5.76	$5.73	0
2023-04-28	$5.66	$5.83	$5.58	$5.76	$5.73	51,452,360
2023-04-27	$5.60	$5.78	$5.57	$5.70	$5.67	54,186,970
2023-04-26	$5.50	$5.66	$5.49	$5.59	$5.56	39,397,120
2023-04-25	$5.86	$5.89	$5.38	$5.49	$5.46	81,904,000
2023-04-24	$5.81	$6.07	$5.81	$5.90	$5.87	68,310,100
2023-04-21	$5.76	$5.92	$5.71	$5.76	$5.73	48,263,250
2023-04-20	$5.83	$5.86	$5.72	$5.76	$5.73	30,298,210
2023-04-19	$5.97	$6.00	$5.81	$5.85	$5.82	42,514,400
2023-04-18	$6.07	$6.08	$5.94	$5.97	$5.94	31,526,300
2023-04-17	$6.11	$6.11	$6.00	$6.06	$6.03	32,985,210
2023-04-14	$6.16	$6.21	$6.07	$6.09	$6.06	38,916,850
2023-04-13	$6.13	$6.20	$6.04	$6.14	$6.11	34,572,560
2023-04-12	$6.16	$6.21	$6.11	$6.13	$6.10	31,269,900
2023-04-11	$6.20	$6.22	$6.08	$6.15	$6.12	27,571,350
2023-04-10	$6.24	$6.27	$6.14	$6.16	$6.13	39,203,950
2023-04-07	$6.14	$6.33	$6.13	$6.27	$6.24	63,005,760
2023-04-06	$6.03	$6.22	$6.00	$6.16	$6.13	56,419,220
2023-04-05	$6.01	$6.01	$6.01	$6.01	$5.98	0
2023-04-04	$5.92	$6.03	$5.91	$6.01	$5.98	41,746,240
2023-04-03	$5.97	$6.09	$5.89	$5.92	$5.89	53,250,760
2023-03-31	$5.80	$6.03	$5.80	$5.97	$5.94	43,495,200
2023-03-30	$5.82	$5.86	$5.71	$5.80	$5.77	33,600,240
2023-03-29	$6.00	$6.02	$5.81	$5.84	$5.81	48,250,650
2023-03-28	$5.95	$6.04	$5.89	$5.99	$5.96	36,618,280
2023-03-27	$5.93	$6.03	$5.83	$5.96	$5.93	41,606,350
2023-03-24	$6.25	$6.33	$5.91	$5.93	$5.90	82,334,860
2023-03-23	$6.20	$6.27	$6.13	$6.22	$6.19	33,505,340
2023-03-22	$6.24	$6.30	$6.16	$6.23	$6.20	39,363,200
2023-03-21	$6.26	$6.31	$6.18	$6.25	$6.22	34,707,580
2023-03-20	$6.50	$6.50	$6.15	$6.22	$6.19	60,333,950
2023-03-17	$6.56	$6.60	$6.46	$6.50	$6.47	53,739,230
2023-03-16	$6.33	$6.68	$6.23	$6.55	$6.52	99,501,850
2023-03-15	$6.15	$6.44	$6.15	$6.33	$6.30	49,603,580
2023-03-14	$6.27	$6.33	$6.06	$6.11	$6.08	31,663,560
2023-03-13	$6.20	$6.31	$6.12	$6.28	$6.25	29,769,790
2023-03-10	$6.31	$6.34	$6.18	$6.24	$6.21	26,984,360
2023-03-09	$6.38	$6.44	$6.30	$6.36	$6.33	22,225,400
2023-03-08	$6.40	$6.46	$6.33	$6.37	$6.34	21,722,370
2023-03-07	$6.57	$6.67	$6.41	$6.41	$6.38	39,137,360
2023-03-06	$6.52	$6.63	$6.41	$6.58	$6.55	45,953,440
2023-03-03	$6.41	$6.63	$6.41	$6.52	$6.49	44,131,210
2023-03-02	$6.56	$6.57	$6.40	$6.42	$6.39	39,702,190
2023-03-01	$6.57	$6.68	$6.50	$6.59	$6.56	50,232,000
2023-02-28	$6.30	$6.60	$6.27	$6.59	$6.56	71,674,210
2023-02-27	$6.32	$6.42	$6.19	$6.22	$6.19	37,618,740
2023-02-24	$6.48	$6.50	$6.33	$6.36	$6.33	27,993,250
2023-02-23	$6.48	$6.53	$6.42	$6.48	$6.45	35,318,030
2023-02-22	$6.53	$6.60	$6.47	$6.49	$6.46	44,687,570
2023-02-21	$6.55	$6.60	$6.47	$6.54	$6.51	45,792,790
2023-02-20	$6.73	$6.75	$6.39	$6.58	$6.55	70,809,720
2023-02-17	$6.70	$6.70	$6.70	$6.70	$6.67	89,492,160
2023-02-16	$6.64	$6.80	$6.48	$6.61	$6.58	83,515,410
2023-02-15	$6.52	$6.70	$6.50	$6.59	$6.56	71,230,400
2023-02-14	$6.44	$6.53	$6.39	$6.52	$6.49	47,814,750
2023-02-13	$6.38	$6.60	$6.35	$6.45	$6.42	40,531,970
2023-02-10	$6.34	$6.49	$6.32	$6.37	$6.34	37,042,680
2023-02-09	$6.34	$6.38	$6.29	$6.35	$6.32	24,277,830
2023-02-08	$6.30	$6.43	$6.30	$6.32	$6.29	25,915,470
2023-02-07	$6.51	$6.53	$6.29	$6.33	$6.30	45,368,540
2023-02-06	$6.41	$6.53	$6.38	$6.48	$6.45	37,742,770
2023-02-03	$6.43	$6.47	$6.31	$6.42	$6.39	49,266,010
2023-02-02	$6.56	$6.64	$6.39	$6.43	$6.40	65,721,750
2023-02-01	$6.22	$6.72	$6.19	$6.48	$6.45	89,214,890
2023-01-31	$5.96	$6.27	$5.90	$6.24	$6.21	94,858,000
2023-01-30	$6.05	$6.08	$5.95	$5.96	$5.93	49,851,190
2023-01-20	$5.94	$6.09	$5.92	$6.01	$5.98	33,677,200
2023-01-19	$5.88	$6.05	$5.87	$5.93	$5.90	41,083,500
2023-01-18	$5.99	$6.00	$5.90	$5.91	$5.88	26,945,870
2023-01-17	$5.93	$6.00	$5.91	$5.98	$5.95	42,773,040
2023-01-16	$5.84	$6.07	$5.80	$5.96	$5.93	77,294,900
2023-01-13	$5.72	$5.83	$5.67	$5.77	$5.74	25,473,290
2023-01-12	$5.72	$5.78	$5.66	$5.70	$5.67	34,263,760
2023-01-11	$5.85	$5.88	$5.74	$5.75	$5.72	37,746,810
2023-01-10	$5.92	$5.96	$5.85	$5.86	$5.83	31,833,580
2023-01-09	$5.90	$5.96	$5.85	$5.92	$5.89	43,365,240
2023-01-06	$5.91	$5.93	$5.81	$5.85	$5.82	39,103,000
2023-01-05	$5.95	$5.97	$5.80	$5.90	$5.87	43,807,100
2023-01-04	$5.99	$6.03	$5.86	$5.95	$5.92	58,198,280
2023-01-03	$5.72	$6.01	$5.72	$5.95	$5.92	82,295,930
2023-01-02	$5.68	$5.68	$5.68	$5.68	$5.65	0
2022-12-30	$5.79	$5.83	$5.66	$5.68	$5.65	53,287,770
2022-12-29	$5.70	$5.93	$5.69	$5.76	$5.73	89,717,940
2022-12-28	$5.50	$5.87	$5.48	$5.83	$5.80	125,539,410
2022-12-27	$5.66	$5.67	$5.35	$5.53	$5.50	75,083,290
2022-12-26	$5.68	$5.75	$5.61	$5.65	$5.62	52,131,220
2022-12-23	$5.61	$5.71	$5.56	$5.61	$5.58	44,889,340
2022-12-22	$5.82	$5.86	$5.56	$5.61	$5.58	68,135,960
2022-12-21	$5.82	$5.96	$5.69	$5.81	$5.78	67,641,230
2022-12-20	$6.00	$6.07	$5.80	$5.81	$5.78	86,088,090
2022-12-19	$6.78	$6.78	$5.96	$6.00	$5.97	163,160,110
2022-12-16	$6.63	$6.93	$6.61	$6.77	$6.74	122,663,080
2022-12-15	$6.67	$6.83	$6.57	$6.63	$6.60	85,197,350
2022-12-14	$7.26	$7.27	$6.66	$6.73	$6.70	159,291,450
2022-12-13	$7.22	$7.46	$7.03	$7.35	$7.31	167,889,320
2022-12-12	$6.89	$7.35	$6.83	$7.26	$7.22	207,464,760
2022-12-09	$6.52	$7.03	$6.45	$6.84	$6.80	173,138,110
2022-12-08	$6.58	$6.70	$6.45	$6.57	$6.54	123,110,530
2022-12-07	$6.27	$6.65	$6.15	$6.65	$6.62	154,484,780
2022-12-06	$6.43	$6.65	$6.30	$6.32	$6.29	98,348,040
2022-12-05	$6.42	$6.61	$6.41	$6.46	$6.43	87,752,840
2022-12-01	$6.72	$6.75	$6.33	$6.37	$6.34	115,108,740
2022-11-30	$6.66	$6.77	$6.54	$6.64	$6.61	73,706,760
2022-11-29	$6.41	$6.78	$6.40	$6.69	$6.66	87,180,540
2022-11-28	$6.54	$6.75	$6.46	$6.56	$6.53	69,015,690
2022-11-25	$6.74	$6.83	$6.41	$6.64	$6.61	73,537,160
2022-11-24	$6.47	$6.79	$6.47	$6.73	$6.70	95,542,690
2022-11-23	$6.80	$6.87	$6.30	$6.48	$6.45	111,147,630
2022-11-22	$7.37	$7.57	$6.82	$6.88	$6.84	153,942,450
2022-11-21	$7.15	$7.29	$6.99	$7.21	$7.17	113,309,920
2022-11-18	$6.95	$7.47	$6.92	$7.26	$7.22	163,540,160
2022-11-17	$6.88	$7.25	$6.83	$7.06	$7.02	108,691,830
2022-11-16	$7.00	$7.11	$6.82	$6.90	$6.86	90,948,150
2022-11-15	$7.00	$7.12	$6.77	$7.10	$7.06	136,825,760
2022-11-14	$6.46	$7.06	$6.45	$7.06	$7.02	165,925,400
2022-11-11	$6.93	$7.20	$6.56	$6.58	$6.58	163,553,800
2022-11-10	$6.98	$7.10	$6.83	$6.86	$6.86	105,626,610
2022-11-09	$6.58	$7.06	$6.54	$6.99	$6.99	153,457,890
2022-11-08	$6.57	$6.64	$6.33	$6.58	$6.58	75,240,750
2022-11-07	$6.75	$6.79	$6.44	$6.51	$6.51	91,636,240
2022-11-04	$6.57	$6.78	$6.53	$6.68	$6.68	98,734,540
2022-11-03	$6.50	$6.76	$6.40	$6.61	$6.61	151,575,280
2022-11-02	$6.90	$7.39	$6.72	$6.80	$6.80	187,749,980
2022-11-01	$7.06	$7.38	$6.83	$7.05	$7.05	113,559,120
2022-10-31	$6.80	$7.24	$6.54	$7.08	$7.08	149,729,670
2022-10-28	$6.89	$7.08	$6.67	$6.75	$6.75	146,666,490
2022-10-27	$6.50	$7.20	$6.45	$7.09	$7.09	206,709,690
2022-10-26	$6.10	$6.78	$6.08	$6.54	$6.54	156,924,190
2022-10-25	$6.11	$6.22	$5.97	$6.09	$6.09	100,550,770
2022-10-24	$6.17	$6.60	$6.17	$6.31	$6.31	144,770,910
2022-10-21	$6.03	$6.20	$5.96	$6.10	$6.10	96,629,810
2022-10-20	$6.05	$6.24	$6.03	$6.10	$6.10	109,781,060
2022-10-19	$6.10	$6.30	$6.02	$6.12	$6.12	136,186,410
2022-10-18	$5.72	$6.33	$5.61	$6.17	$6.17	206,387,700
2022-10-17	$5.70	$5.94	$5.67	$5.71	$5.71	114,601,260
2022-10-14	$5.28	$5.79	$5.28	$5.70	$5.70	139,979,040
2022-10-13	$5.15	$5.39	$5.12	$5.28	$5.28	78,365,440
2022-10-12	$5.06	$5.19	$4.96	$5.18	$5.18	51,175,950
2022-10-11	$5.18	$5.19	$4.90	$5.06	$5.06	55,835,160
2022-10-10	$5.26	$5.36	$5.17	$5.19	$5.19	62,554,760
2022-09-30	$5.02	$5.35	$5.01	$5.26	$5.26	96,457,120
2022-09-29	$5.11	$5.20	$5.00	$5.02	$5.02	44,172,480
2022-09-28	$5.15	$5.26	$5.08	$5.08	$5.08	42,684,610
2022-09-27	$4.92	$5.22	$4.91	$5.21	$5.21	90,079,670
2022-09-26	$5.00	$5.03	$4.87	$4.88	$4.88	45,364,850
2022-09-23	$5.10	$5.13	$4.96	$5.01	$5.01	34,740,360
2022-09-22	$5.16	$5.24	$5.10	$5.11	$5.11	32,270,370
2022-09-21	$5.17	$5.25	$5.08	$5.21	$5.21	28,645,090
2022-09-20	$5.18	$5.27	$5.17	$5.21	$5.21	28,056,690
2022-09-19	$5.16	$5.24	$5.10	$5.17	$5.17	28,488,960
2022-09-16	$5.42	$5.45	$5.16	$5.17	$5.17	48,015,450
2022-09-15	$5.65	$5.67	$5.41	$5.45	$5.45	53,106,610
2022-09-14	$5.62	$5.64	$5.53	$5.61	$5.61	36,839,030
2022-09-13	$5.66	$5.87	$5.65	$5.74	$5.74	50,551,830
2022-09-12	$5.68	$5.68	$5.68	$5.68	$5.68	0
2022-09-09	$5.60	$5.73	$5.59	$5.68	$5.68	30,483,270
2022-09-08	$5.75	$5.76	$5.58	$5.60	$5.60	52,883,570
2022-09-07	$5.80	$5.83	$5.73	$5.76	$5.76	35,430,480
2022-09-06	$5.83	$5.86	$5.73	$5.85	$5.85	28,844,300
2022-09-05	$5.95	$5.99	$5.75	$5.79	$5.79	43,167,390
2022-09-02	$5.74	$5.98	$5.73	$5.91	$5.91	66,626,850
2022-09-01	$5.59	$5.83	$5.56	$5.74	$5.74	58,759,590
2022-08-31	$5.67	$5.70	$5.51	$5.61	$5.61	52,114,250
2022-08-30	$5.82	$5.92	$5.60	$5.67	$5.67	72,192,580
2022-08-29	$5.78	$5.91	$5.75	$5.89	$5.89	28,680,500
2022-08-26	$5.93	$6.00	$5.85	$5.87	$5.87	33,929,060
2022-08-25	$5.87	$5.94	$5.75	$5.92	$5.92	34,267,910
2022-08-24	$5.99	$6.04	$5.86	$5.86	$5.86	41,275,940
2022-08-23	$6.08	$6.11	$5.98	$6.01	$6.01	44,111,350
2022-08-22	$6.03	$6.16	$5.98	$6.12	$6.12	60,242,930
2022-08-19	$5.98	$6.05	$5.97	$5.99	$5.99	38,529,690
2022-08-18	$6.08	$6.08	$5.96	$5.97	$5.97	44,677,540
2022-08-17	$6.15	$6.15	$6.02	$6.07	$6.07	41,010,280
2022-08-16	$6.10	$6.20	$6.09	$6.12	$6.12	36,602,030
2022-08-15	$6.12	$6.12	$6.06	$6.09	$6.09	30,300,860
2022-08-12	$6.09	$6.17	$6.07	$6.14	$6.14	36,467,220
2022-08-11	$6.06	$6.15	$6.05	$6.14	$6.14	42,082,370
2022-08-10	$6.15	$6.16	$6.01	$6.03	$6.03	50,632,440
2022-08-09	$6.23	$6.25	$6.10	$6.16	$6.16	67,935,310
2022-08-08	$6.20	$6.47	$6.15	$6.32	$6.32	131,277,280
2022-08-05	$5.96	$6.11	$5.96	$6.08	$6.08	58,695,730
2022-08-04	$5.92	$6.03	$5.85	$5.99	$5.99	52,689,860
2022-08-03	$5.83	$6.02	$5.83	$5.87	$5.87	69,560,450
2022-08-02	$6.15	$6.15	$5.78	$5.86	$5.86	90,586,560
2022-08-01	$6.29	$6.30	$6.11	$6.14	$6.14	78,713,740
2022-07-29	$6.43	$6.48	$6.25	$6.30	$6.30	72,058,330
2022-07-28	$6.61	$6.64	$6.46	$6.47	$6.47	59,331,510
2022-07-27	$6.60	$6.70	$6.56	$6.59	$6.59	42,300,380
2022-07-26	$6.71	$6.71	$6.45	$6.68	$6.68	56,123,050
2022-07-25	$6.46	$6.73	$6.44	$6.66	$6.66	75,137,310
2022-07-22	$6.75	$6.76	$6.41	$6.47	$6.47	85,829,780
2022-07-21	$6.70	$6.89	$6.62	$6.76	$6.76	73,221,200
2022-07-20	$6.66	$6.79	$6.63	$6.70	$6.70	61,640,770
2022-07-19	$6.72	$6.80	$6.55	$6.66	$6.66	72,741,340
2022-07-18	$6.78	$6.87	$6.63	$6.78	$6.78	85,319,380
2022-07-15	$6.83	$7.04	$6.75	$6.81	$6.81	62,248,860
2022-07-14	$6.88	$7.05	$6.87	$6.90	$6.90	68,781,800
2022-07-13	$7.25	$7.26	$6.92	$7.06	$7.06	113,991,270
2022-07-12	$7.24	$7.70	$7.09	$7.42	$7.42	157,161,910
2022-07-11	$7.20	$7.43	$7.10	$7.26	$7.26	115,705,350
2022-07-08	$7.13	$7.24	$7.07	$7.09	$7.09	75,386,220
2022-07-07	$7.28	$7.31	$6.89	$7.08	$7.08	113,612,120
2022-07-06	$7.70	$7.80	$7.20	$7.27	$7.27	130,327,390
2022-07-05	$7.77	$7.77	$7.45	$7.57	$7.57	114,018,030
2022-07-04	$7.72	$7.93	$7.60	$7.80	$7.80	116,115,270
2022-07-01	$7.60	$7.95	$7.53	$7.66	$7.66	141,390,960
2022-06-30	$7.24	$7.79	$7.19	$7.70	$7.70	211,773,370
2022-06-29	$6.98	$7.60	$6.86	$7.28	$7.28	189,007,800
2022-06-28	$7.11	$7.22	$6.97	$7.06	$7.06	122,512,670
2022-06-27	$7.47	$7.87	$7.16	$7.20	$7.20	221,219,040
2022-06-24	$6.74	$7.36	$6.72	$7.16	$7.16	194,063,250
2022-06-23	$6.78	$6.84	$6.60	$6.79	$6.79	126,992,490
2022-06-22	$6.98	$7.22	$6.77	$6.80	$6.80	220,073,630
2022-06-21	$6.74	$7.08	$6.68	$6.85	$6.85	271,142,040
2022-06-20	$5.95	$7.09	$5.92	$6.73	$6.73	282,609,440
2022-06-17	$5.90	$5.98	$5.76	$5.95	$5.95	108,599,230
2022-06-16	$5.70	$5.95	$5.69	$5.95	$5.95	150,643,740
2022-06-15	$5.69	$5.83	$5.67	$5.67	$5.67	75,045,640
2022-06-14	$5.75	$5.80	$5.53	$5.73	$5.73	77,441,650
2022-06-13	$5.79	$5.88	$5.68	$5.81	$5.81	79,027,320
2022-06-10	$5.79	$5.93	$5.76	$5.87	$5.87	83,394,000
2022-06-09	$5.81	$6.02	$5.75	$5.82	$5.82	111,984,270
2022-06-08	$5.89	$5.93	$5.74	$5.80	$5.80	106,440,290
2022-06-07	$5.63	$6.13	$5.59	$5.96	$5.96	180,908,550
2022-06-06	$5.43	$5.68	$5.41	$5.65	$5.65	96,493,870
2022-06-02	$5.51	$5.52	$5.41	$5.42	$5.42	53,681,270
2022-06-01	$5.60	$5.66	$5.48	$5.51	$5.51	60,869,560
2022-05-31	$5.46	$5.65	$5.36	$5.62	$5.62	81,404,990
2022-05-30	$5.61	$5.62	$5.44	$5.50	$5.50	59,291,340
2022-05-27	$5.67	$5.72	$5.52	$5.58	$5.58	60,315,160
2022-05-26	$5.75	$5.76	$5.50	$5.66	$5.66	64,482,720
2022-05-25	$5.60	$5.71	$5.57	$5.71	$5.71	58,019,860
2022-05-24	$6.00	$6.03	$5.62	$5.62	$5.62	111,380,550
2022-05-23	$5.82	$6.15	$5.82	$6.05	$6.05	121,870,990
2022-05-20	$5.80	$5.95	$5.74	$5.82	$5.82	89,877,320
2022-05-19	$5.64	$5.85	$5.59	$5.82	$5.82	82,600,950
2022-05-18	$5.77	$5.86	$5.74	$5.77	$5.73	66,121,280
2022-05-17	$6.07	$6.08	$5.62	$5.81	$5.77	126,826,020
2022-05-16	$6.25	$6.37	$6.06	$6.07	$6.03	149,966,910
2022-05-13	$6.36	$6.49	$6.12	$6.39	$6.35	176,578,450
2022-05-12	$5.95	$6.65	$5.91	$6.37	$6.33	223,253,700
2022-05-11	$6.12	$6.32	$6.00	$6.01	$5.97	166,044,640
2022-05-10	$6.08	$6.21	$5.96	$6.12	$6.08	148,357,470
2022-05-09	$6.02	$6.36	$5.91	$6.24	$6.20	185,667,350
2022-05-06	$5.75	$6.08	$5.71	$5.97	$5.93	162,780,540
2022-05-05	$5.67	$6.03	$5.62	$5.92	$5.88	156,389,210
2022-05-04	$5.78	$5.78	$5.78	$5.78	$5.74	0
2022-05-03	$5.78	$5.78	$5.78	$5.78	$5.74	0
2022-04-29	$5.49	$5.88	$5.49	$5.78	$5.74	178,906,320
2022-04-28	$5.67	$5.69	$5.34	$5.46	$5.42	123,625,000
2022-04-27	$5.48	$5.73	$5.28	$5.71	$5.67	148,060,990
2022-04-26	$5.55	$5.72	$5.42	$5.53	$5.49	135,525,320
2022-04-25	$5.80	$5.91	$5.42	$5.45	$5.41	136,436,470
2022-04-22	$6.05	$6.05	$5.76	$5.84	$5.80	106,188,180
2022-04-21	$6.25	$6.35	$5.98	$6.04	$6.00	124,200,130
2022-04-20	$6.56	$6.66	$6.19	$6.22	$6.18	136,189,960
2022-04-19	$6.53	$6.67	$6.39	$6.56	$6.52	120,271,950
2022-04-18	$6.68	$6.69	$6.42	$6.55	$6.51	121,612,360
2022-04-15	$7.05	$7.05	$6.70	$6.82	$6.77	158,138,400
2022-04-14	$6.92	$7.28	$6.90	$7.07	$7.02	135,000,510
2022-04-13	$7.66	$7.78	$6.68	$6.99	$6.94	223,720,950
2022-04-12	$8.08	$8.13	$7.65	$7.78	$7.73	175,097,180
2022-04-11	$7.71	$8.23	$7.61	$8.08	$8.02	222,917,310
2022-04-08	$8.06	$8.10	$7.68	$7.86	$7.81	204,484,750
2022-04-07	$8.25	$8.60	$7.87	$8.18	$8.12	330,490,650
2022-04-06	$8.08	$8.67	$8.08	$8.33	$8.27	341,702,620
2022-04-05	$7.61	$7.61	$7.61	$7.61	$7.56	0
2022-04-04	$7.61	$7.61	$7.61	$7.61	$7.56	0
2022-04-01	$7.71	$7.83	$7.51	$7.61	$7.56	244,207,220
2022-03-31	$8.18	$8.63	$7.91	$7.94	$7.89	375,932,830
2022-03-30	$8.00	$8.65	$7.85	$8.33	$8.27	321,842,150
2022-03-29	$7.70	$8.47	$7.51	$8.26	$8.20	338,744,900
2022-03-28	$7.81	$8.06	$7.67	$7.81	$7.76	242,175,750
2022-03-25	$8.12	$8.48	$7.81	$7.81	$7.76	325,266,240
2022-03-24	$8.23	$8.65	$8.03	$8.31	$8.25	326,611,130
2022-03-23	$8.32	$8.88	$8.28	$8.34	$8.28	347,254,310
2022-03-22	$8.94	$8.99	$8.36	$8.49	$8.43	424,650,860
2022-03-21	$8.10	$9.50	$8.08	$9.22	$9.16	586,150,120
2022-03-18	$8.00	$8.97	$7.89	$8.33	$8.27	671,354,070
2022-03-17	$6.56	$7.66	$6.50	$7.66	$7.61	405,237,580
2022-03-16	$6.59	$6.64	$6.02	$6.38	$6.34	228,738,200
2022-03-15	$6.52	$6.83	$6.36	$6.51	$6.47	227,091,280
2022-03-14	$6.81	$7.15	$6.60	$6.68	$6.63	302,984,890
2022-03-11	$6.00	$6.75	$5.97	$6.67	$6.62	293,728,540
2022-03-10	$6.04	$6.18	$5.93	$6.13	$6.09	194,415,180
2022-03-09	$6.08	$6.18	$5.51	$5.87	$5.83	217,940,860
2022-03-08	$6.82	$6.85	$6.05	$6.08	$6.04	226,081,310
2022-03-07	$6.82	$7.08	$6.76	$6.83	$6.78	160,515,760
2022-03-04	$7.03	$7.56	$6.92	$6.92	$6.87	296,090,550
2022-03-03	$6.88	$7.39	$6.77	$7.13	$7.08	313,379,870
2022-03-02	$6.58	$7.15	$6.55	$7.00	$6.95	265,476,470
2022-03-01	$6.58	$6.78	$6.49	$6.65	$6.60	131,153,520
2022-02-28	$6.70	$6.82	$6.50	$6.64	$6.59	177,760,750
2022-02-25	$6.91	$7.19	$6.74	$6.77	$6.72	289,620,410
2022-02-24	$6.64	$7.43	$6.54	$6.98	$6.93	399,841,940
2022-02-23	$6.33	$6.96	$6.28	$6.75	$6.70	339,263,970
2022-02-22	$6.22	$6.78	$5.98	$6.42	$6.38	336,162,700
2022-02-21	$5.97	$6.39	$5.94	$6.28	$6.24	252,575,330
2022-02-18	$5.93	$6.06	$5.86	$5.98	$5.94	95,222,860
2022-02-17	$6.09	$6.10	$5.92	$5.94	$5.90	120,066,490
2022-02-16	$6.12	$6.24	$6.04	$6.09	$6.05	120,340,460
2022-02-15	$6.06	$6.26	$5.91	$6.11	$6.07	149,214,000
2022-02-14	$6.01	$6.26	$5.96	$5.98	$5.94	132,199,160
2022-02-11	$6.41	$6.48	$6.00	$6.03	$5.99	174,948,130
2022-02-10	$6.52	$6.85	$6.48	$6.50	$6.46	212,819,090
2022-02-09	$6.16	$6.76	$6.05	$6.65	$6.60	282,783,260
2022-02-08	$6.15	$6.23	$6.05	$6.19	$6.15	91,234,090
2022-02-07	$6.30	$6.30	$6.04	$6.18	$6.14	102,395,940
2022-02-04	$6.17	$6.17	$6.17	$6.17	$6.13	0
2022-02-03	$6.17	$6.17	$6.17	$6.17	$6.13	0
2022-02-02	$6.17	$6.17	$6.17	$6.17	$6.13	0
2022-02-01	$6.17	$6.17	$6.17	$6.17	$6.13	0
2022-01-28	$6.28	$6.38	$6.13	$6.17	$6.13	109,571,650
2022-01-27	$6.47	$6.56	$6.16	$6.21	$6.17	150,397,560
2022-01-26	$6.51	$6.66	$6.36	$6.40	$6.36	122,545,370
2022-01-25	$6.82	$6.95	$6.52	$6.55	$6.51	158,399,210
2022-01-24	$6.85	$7.03	$6.72	$6.89	$6.84	178,996,910
2022-01-21	$7.20	$7.38	$6.85	$6.89	$6.84	281,413,070
2022-01-20	$7.28	$7.80	$7.27	$7.41	$7.36	261,320,150
2022-01-19	$7.38	$7.52	$7.20	$7.26	$7.21	218,450,250
2022-01-18	$8.30	$8.31	$7.26	$7.38	$7.33	388,819,620
2022-01-17	$8.50	$8.85	$8.16	$8.42	$8.36	344,896,100
2022-01-14	$8.09	$8.88	$8.06	$8.34	$8.28	401,113,180
2022-01-13	$8.40	$8.72	$7.95	$8.13	$8.07	344,154,720
2022-01-12	$8.13	$9.13	$7.71	$8.62	$8.56	397,033,980
2022-01-11	$8.20	$8.64	$8.05	$8.26	$8.20	364,321,310
2022-01-10	$7.98	$8.45	$7.94	$8.01	$7.96	339,477,410
2022-01-07	$9.69	$9.90	$7.99	$8.03	$7.98	526,322,580
2022-01-06	$7.59	$9.30	$7.59	$9.30	$9.24	440,899,420
2022-01-05	$8.28	$8.49	$7.62	$7.75	$7.70	386,847,300
2022-01-04	$8.24	$8.66	$7.81	$7.91	$7.86	474,840,500
2022-01-03	$7.83	$7.83	$7.83	$7.83	$7.78	0
2021-12-31	$6.65	$8.18	$6.61	$7.83	$7.78	523,472,420
2021-12-30	$6.21	$7.14	$5.78	$6.83	$6.78	520,659,060
2021-12-29	$6.34	$6.50	$6.08	$6.14	$6.10	379,740,020
2021-12-28	$6.18	$6.85	$5.91	$6.46	$6.42	510,111,210
2021-12-27	$5.49	$6.42	$5.40	$6.35	$6.31	601,253,610
2021-12-24	$4.64	$5.35	$4.64	$5.35	$5.31	454,561,510
2021-12-23	$4.50	$4.57	$4.45	$4.46	$4.43	50,981,490
2021-12-22	$4.42	$4.59	$4.41	$4.53	$4.50	77,333,630
2021-12-21	$4.42	$4.45	$4.36	$4.43	$4.40	44,629,960
2021-12-20	$4.32	$4.46	$4.30	$4.42	$4.39	68,464,970
2021-12-17	$4.27	$4.35	$4.25	$4.33	$4.30	35,166,520
2021-12-16	$4.31	$4.31	$4.27	$4.29	$4.26	20,538,970
2021-12-15	$4.28	$4.34	$4.25	$4.31	$4.28	24,486,870
2021-12-14	$4.28	$4.31	$4.25	$4.27	$4.24	18,831,980
2021-12-13	$4.30	$4.31	$4.26	$4.26	$4.23	20,479,880
2021-12-10	$4.34	$4.35	$4.29	$4.29	$4.26	26,963,510
2021-12-09	$4.31	$4.35	$4.27	$4.33	$4.30	24,007,100
2021-12-08	$4.29	$4.31	$4.26	$4.30	$4.27	19,718,070
2021-12-07	$4.30	$4.35	$4.26	$4.28	$4.25	20,583,120
2021-12-06	$4.35	$4.38	$4.27	$4.27	$4.24	25,949,080
2021-12-03	$4.36	$4.36	$4.36	$4.36	$4.33	23,610,400
2021-12-02	$4.35	$4.35	$4.35	$4.35	$4.32	32,997,360
2021-12-01	$4.41	$4.42	$4.35	$4.39	$4.36	33,602,280
2021-11-30	$4.35	$4.43	$4.28	$4.42	$4.39	57,173,900
2021-11-29	$4.35	$4.44	$4.32	$4.35	$4.32	59,682,200
2021-11-26	$4.29	$4.30	$4.21	$4.24	$4.21	22,430,070
2021-11-25	$4.19	$4.30	$4.19	$4.27	$4.24	43,797,230
2021-11-24	$4.21	$4.21	$4.16	$4.18	$4.15	14,821,200
2021-11-23	$4.14	$4.21	$4.13	$4.21	$4.18	23,743,050
2021-11-22	$4.18	$4.19	$4.13	$4.15	$4.12	18,608,240
2021-11-19	$4.16	$4.20	$4.12	$4.18	$4.15	19,174,230
2021-11-18	$4.23	$4.25	$4.17	$4.17	$4.14	23,547,500
2021-11-17	$4.23	$4.25	$4.20	$4.24	$4.21	19,988,550
2021-11-16	$4.23	$4.28	$4.20	$4.21	$4.18	23,830,290
2021-11-15	$4.13	$4.25	$4.12	$4.25	$4.22	32,858,910
2021-11-12	$4.17	$4.18	$4.12	$4.14	$4.11	17,701,950
2021-11-11	$4.15	$4.19	$4.14	$4.16	$4.13	20,114,470
2021-11-10	$4.15	$4.19	$4.09	$4.17	$4.14	23,761,510
2021-11-09	$4.13	$4.18	$4.11	$4.14	$4.11	17,285,540
2021-11-08	$4.10	$4.16	$4.07	$4.13	$4.10	17,807,010
2021-11-05	$4.06	$4.06	$4.06	$4.06	$4.03	19,989,700
2021-11-04	$4.05	$4.07	$4.03	$4.06	$4.03	13,060,500
2021-11-03	$3.99	$4.08	$3.99	$4.05	$4.02	15,411,210
2021-11-02	$4.11	$4.12	$3.96	$3.99	$3.96	27,932,200
2021-11-01	$4.10	$4.13	$4.07	$4.11	$4.08	14,085,260
2021-10-29	$4.03	$4.12	$4.03	$4.09	$4.06	13,979,630
2021-10-28	$4.09	$4.11	$4.01	$4.06	$4.03	20,113,360
2021-10-27	$4.25	$4.25	$4.10	$4.11	$4.08	24,213,080
2021-10-26	$4.21	$4.25	$4.18	$4.24	$4.21	19,548,850
2021-10-25	$4.21	$4.23	$4.18	$4.21	$4.18	11,855,200
2021-10-22	$4.23	$4.25	$4.20	$4.20	$4.17	13,055,010
2021-10-21	$4.28	$4.29	$4.21	$4.23	$4.20	18,041,010
2021-10-20	$4.36	$4.38	$4.28	$4.29	$4.26	21,701,530
2021-10-19	$4.27	$4.31	$4.24	$4.29	$4.26	18,123,430
2021-10-18	$4.27	$4.27	$4.18	$4.24	$4.21	22,890,440
2021-10-15	$4.30	$4.31	$4.27	$4.28	$4.25	17,052,740
2021-10-14	$4.35	$4.35	$4.28	$4.29	$4.26	18,296,000
2021-10-13	$4.31	$4.36	$4.29	$4.35	$4.32	14,797,470
2021-10-12	$4.36	$4.39	$4.28	$4.31	$4.28	25,448,170
2021-10-11	$4.39	$4.42	$4.36	$4.36	$4.33	17,632,490
2021-10-08	$4.31	$4.40	$4.29	$4.37	$4.34	21,419,120
2021-10-07	$4.29	$4.29	$4.29	$4.29	$4.26	0
2021-10-06	$4.29	$4.29	$4.29	$4.29	$4.26	0
2021-09-30	$4.26	$4.33	$4.26	$4.29	$4.26	18,562,040
2021-09-29	$4.40	$4.41	$4.26	$4.26	$4.23	37,675,720
2021-09-28	$4.43	$4.49	$4.40	$4.44	$4.41	20,185,010
2021-09-27	$4.64	$4.66	$4.40	$4.44	$4.41	47,773,480
2021-09-24	$4.71	$4.72	$4.61	$4.64	$4.61	39,059,060
2021-09-23	$4.58	$4.76	$4.57	$4.72	$4.69	57,287,150
2021-09-22	$4.54	$4.59	$4.52	$4.57	$4.54	28,716,480
2021-09-21	$4.58	$4.58	$4.58	$4.58	$4.55	0
2021-09-20	$4.58	$4.58	$4.58	$4.58	$4.55	0
2021-09-17	$4.57	$4.63	$4.53	$4.58	$4.55	36,059,570
2021-09-16	$4.64	$4.70	$4.56	$4.58	$4.55	43,657,840
2021-09-15	$4.58	$4.67	$4.57	$4.63	$4.60	35,558,240
2021-09-14	$4.76	$4.79	$4.60	$4.61	$4.58	56,902,610
2021-09-13	$4.67	$4.79	$4.66	$4.73	$4.70	64,469,030
2021-09-10	$4.69	$4.71	$4.62	$4.64	$4.61	55,592,210
2021-09-09	$4.73	$4.79	$4.69	$4.70	$4.67	52,571,270
2021-09-08	$4.73	$4.76	$4.68	$4.75	$4.72	68,424,630
2021-09-07	$4.77	$4.79	$4.71	$4.74	$4.71	67,922,300
2021-09-06	$4.65	$4.87	$4.64	$4.80	$4.77	97,415,510
2021-09-03	$4.52	$4.71	$4.51	$4.63	$4.60	71,713,700
2021-09-02	$4.48	$4.53	$4.46	$4.53	$4.50	44,232,580
2021-09-01	$4.46	$4.52	$4.42	$4.48	$4.45	45,447,020
2021-08-31	$4.43	$4.48	$4.41	$4.47	$4.44	28,642,910
2021-08-30	$4.48	$4.48	$4.41	$4.42	$4.39	32,223,680
2021-08-27	$4.38	$4.49	$4.34	$4.48	$4.45	39,153,250
2021-08-26	$4.46	$4.46	$4.38	$4.39	$4.36	40,661,220
2021-08-25	$4.50	$4.51	$4.45	$4.47	$4.44	32,911,610
2021-08-24	$4.48	$4.52	$4.43	$4.50	$4.47	43,160,930
2021-08-23	$4.43	$4.49	$4.40	$4.47	$4.44	37,768,100
2021-08-20	$4.44	$4.49	$4.38	$4.43	$4.40	35,241,300
2021-08-19	$4.46	$4.55	$4.44	$4.45	$4.42	36,789,470
2021-08-18	$4.45	$4.52	$4.41	$4.48	$4.45	48,682,700
2021-08-17	$4.67	$4.67	$4.47	$4.47	$4.44	76,262,000
2021-08-16	$4.64	$4.80	$4.61	$4.70	$4.67	79,512,980
2021-08-13	$4.60	$4.70	$4.55	$4.63	$4.60	70,245,150
2021-08-12	$4.65	$4.69	$4.58	$4.59	$4.56	54,454,640
2021-08-11	$4.70	$4.71	$4.61	$4.67	$4.64	60,332,940
2021-08-10	$4.67	$4.73	$4.66	$4.70	$4.67	53,999,130
2021-08-09	$4.75	$4.78	$4.66	$4.67	$4.64	74,728,380
2021-08-06	$4.97	$5.01	$4.69	$4.74	$4.71	127,807,080
2021-08-05	$4.95	$5.28	$4.91	$4.94	$4.91	181,255,940
2021-08-04	$4.81	$5.09	$4.80	$4.98	$4.95	201,470,610
2021-08-03	$4.50	$5.15	$4.46	$4.97	$4.94	258,460,300
2021-08-02	$4.39	$4.41	$4.31	$4.39	$4.36	58,587,830
2021-07-30	$4.26	$4.39	$4.17	$4.35	$4.32	58,465,220
2021-07-29	$4.25	$4.29	$4.21	$4.26	$4.23	29,415,790
2021-07-28	$4.20	$4.30	$4.16	$4.26	$4.23	36,324,510
2021-07-27	$4.23	$4.27	$4.17	$4.23	$4.20	31,833,990
2021-07-26	$4.42	$4.43	$4.17	$4.23	$4.20	57,146,430
2021-07-23	$4.40	$4.43	$4.35	$4.42	$4.39	42,744,310
2021-07-22	$4.47	$4.48	$4.37	$4.41	$4.38	47,363,460
2021-07-21	$4.53	$4.56	$4.44	$4.48	$4.45	58,780,890
2021-07-20	$4.47	$4.57	$4.45	$4.49	$4.46	78,660,400
2021-07-19	$4.29	$4.55	$4.27	$4.46	$4.43	83,018,370
2021-07-16	$4.31	$4.36	$4.29	$4.31	$4.28	26,767,500
2021-07-15	$4.40	$4.40	$4.27	$4.33	$4.30	44,782,440
2021-07-14	$4.33	$4.50	$4.33	$4.45	$4.42	62,266,370
2021-07-13	$4.34	$4.39	$4.31	$4.36	$4.33	30,749,630
2021-07-12	$4.35	$4.37	$4.31	$4.35	$4.32	37,467,310
2021-07-09	$4.35	$4.42	$4.31	$4.34	$4.31	54,908,980
2021-07-08	$4.27	$4.60	$4.19	$4.44	$4.41	100,562,130
2021-07-07	$4.27	$4.30	$4.23	$4.25	$4.22	36,949,990
2021-07-06	$4.40	$4.43	$4.25	$4.31	$4.28	45,716,790
2021-07-05	$4.35	$4.41	$4.29	$4.35	$4.32	64,043,790
2021-07-02	$4.39	$4.54	$4.36	$4.41	$4.38	102,512,210
2021-07-01	$4.23	$4.47	$4.21	$4.34	$4.31	105,096,330
2021-06-30	$4.13	$4.32	$4.10	$4.25	$4.22	56,169,390
2021-06-29	$4.16	$4.19	$4.10	$4.14	$4.11	29,668,270
2021-06-28	$4.09	$4.17	$4.05	$4.16	$4.13	30,378,140
2021-06-25	$4.06	$4.10	$4.04	$4.09	$4.06	18,649,670
2021-06-24	$4.07	$4.10	$4.05	$4.06	$4.03	18,726,480
2021-06-23	$4.11	$4.12	$4.05	$4.08	$4.05	24,050,360
2021-06-22	$4.12	$4.13	$4.09	$4.12	$4.09	17,450,000
2021-06-21	$4.07	$4.14	$4.04	$4.12	$4.09	20,957,700
2021-06-18	$4.04	$4.10	$4.01	$4.09	$4.06	18,959,890
2021-06-17	$4.05	$4.08	$4.02	$4.04	$4.01	14,967,320
2021-06-16	$4.08	$4.09	$4.03	$4.04	$4.01	17,135,280
2021-06-15	$4.13	$4.15	$4.04	$4.09	$4.06	26,562,270
2021-06-14	$4.13	$4.13	$4.13	$4.13	$4.10	0
2021-06-11	$4.25	$4.26	$4.12	$4.13	$4.10	35,980,230
2021-06-10	$4.29	$4.30	$4.25	$4.26	$4.23	17,882,600
2021-06-09	$4.29	$4.32	$4.26	$4.31	$4.24	15,720,600
2021-06-08	$4.30	$4.34	$4.27	$4.29	$4.22	20,106,250
2021-06-07	$4.35	$4.38	$4.28	$4.30	$4.23	30,782,620
2021-06-04	$4.35	$4.41	$4.33	$4.37	$4.30	24,391,950
2021-06-03	$4.40	$4.42	$4.35	$4.37	$4.30	29,374,990
2021-06-02	$4.33	$4.46	$4.32	$4.42	$4.35	51,571,050
2021-06-01	$4.35	$4.37	$4.31	$4.33	$4.26	32,224,480
2021-05-31	$4.33	$4.41	$4.31	$4.35	$4.28	30,838,700
2021-05-28	$4.43	$4.45	$4.30	$4.31	$4.24	49,974,270
2021-05-27	$4.48	$4.52	$4.41	$4.41	$4.34	47,921,470
2021-05-26	$4.48	$4.56	$4.41	$4.50	$4.43	46,746,130
2021-05-25	$4.48	$4.56	$4.46	$4.48	$4.41	39,473,980
2021-05-24	$4.45	$4.51	$4.42	$4.48	$4.41	34,068,210
2021-05-21	$4.55	$4.55	$4.45	$4.49	$4.42	35,737,620
2021-05-20	$4.54	$4.69	$4.50	$4.51	$4.44	54,546,970
2021-05-19	$4.63	$4.69	$4.54	$4.57	$4.50	65,034,350
2021-05-18	$4.44	$4.85	$4.40	$4.72	$4.64	98,628,030
2021-05-17	$4.49	$4.61	$4.43	$4.48	$4.41	62,682,790
2021-05-14	$4.58	$4.63	$4.46	$4.48	$4.41	98,101,520
2021-05-13	$4.34	$4.65	$4.31	$4.58	$4.51	133,724,860
2021-05-12	$4.24	$4.42	$4.19	$4.38	$4.31	52,427,770
2021-05-11	$4.27	$4.28	$4.15	$4.24	$4.17	38,773,370
2021-05-10	$4.30	$4.39	$4.23	$4.27	$4.20	47,431,380
2021-05-07	$4.32	$4.42	$4.25	$4.27	$4.20	69,429,060
2021-05-06	$4.50	$4.63	$4.37	$4.42	$4.35	119,890,040
2021-05-05	$4.37	$4.37	$4.37	$4.37	$4.30	0
2021-05-04	$4.37	$4.37	$4.37	$4.37	$4.30	0
2021-04-30	$4.11	$4.47	$4.11	$4.37	$4.30	100,007,900
2021-04-29	$4.16	$4.20	$4.09	$4.09	$4.02	38,694,140
2021-04-28	$4.21	$4.24	$4.14	$4.18	$4.11	41,269,060
2021-04-27	$4.11	$4.24	$4.07	$4.24	$4.17	61,189,140
2021-04-26	$4.03	$4.27	$4.03	$4.13	$4.06	68,685,830
2021-04-23	$4.05	$4.06	$3.98	$4.00	$3.94	19,625,410
2021-04-22	$4.04	$4.08	$4.02	$4.04	$3.98	21,317,960
2021-04-21	$3.96	$4.07	$3.92	$4.05	$3.98	35,227,460
2021-04-20	$4.01	$4.02	$3.95	$3.96	$3.90	19,722,670
2021-04-19	$3.98	$4.02	$3.97	$4.00	$3.94	18,895,440
2021-04-16	$3.91	$3.99	$3.91	$3.98	$3.92	18,171,220
2021-04-15	$3.94	$3.94	$3.89	$3.93	$3.87	13,758,050
2021-04-14	$3.90	$3.95	$3.87	$3.94	$3.88	16,162,070
2021-04-13	$3.90	$3.92	$3.86	$3.90	$3.84	15,037,300
2021-04-12	$3.97	$3.99	$3.88	$3.91	$3.85	23,834,000
2021-04-09	$3.98	$4.00	$3.96	$3.99	$3.93	16,129,580
2021-04-08	$4.04	$4.05	$3.97	$3.98	$3.92	20,386,300
2021-04-07	$4.06	$4.06	$4.01	$4.03	$3.97	18,209,800
2021-04-06	$4.04	$4.07	$4.03	$4.04	$3.98	14,835,100
2021-04-05	$4.03	$4.03	$4.03	$4.03	$3.97	0
2021-04-02	$4.08	$4.09	$4.02	$4.03	$3.97	21,664,610
2021-04-01	$4.12	$4.14	$4.07	$4.09	$4.02	14,880,630
2021-03-31	$4.10	$4.18	$4.09	$4.11	$4.04	32,013,600
2021-03-30	$4.10	$4.10	$4.00	$4.05	$3.98	21,559,020
2021-03-29	$4.08	$4.11	$4.05	$4.11	$4.04	19,748,760
2021-03-26	$4.09	$4.10	$4.05	$4.08	$4.01	15,098,880
2021-03-25	$4.10	$4.11	$4.05	$4.08	$4.01	13,817,700
2021-03-24	$4.07	$4.12	$4.04	$4.07	$4.00	15,711,400
2021-03-23	$4.15	$4.18	$4.05	$4.08	$4.01	23,438,130
2021-03-22	$4.14	$4.17	$4.12	$4.16	$4.09	27,379,110
2021-03-19	$4.07	$4.25	$4.04	$4.16	$4.09	42,308,420
2021-03-18	$4.05	$4.11	$4.02	$4.09	$4.02	24,123,920
2021-03-17	$4.07	$4.08	$4.02	$4.05	$3.98	14,965,880
2021-03-16	$4.02	$4.07	$4.00	$4.06	$3.99	19,290,600
2021-03-15	$3.97	$4.04	$3.94	$4.02	$3.96	20,584,390
2021-03-12	$4.02	$4.02	$3.96	$3.97	$3.91	22,619,350
2021-03-11	$4.02	$4.04	$3.96	$4.03	$3.97	20,395,440
2021-03-10	$4.12	$4.13	$3.99	$4.00	$3.94	21,741,670
2021-03-09	$4.19	$4.20	$3.99	$4.09	$4.02	36,641,900
2021-03-08	$4.32	$4.32	$4.18	$4.18	$4.11	37,153,570
2021-03-05	$4.18	$4.30	$4.16	$4.29	$4.22	36,713,470
2021-03-04	$4.17	$4.23	$4.14	$4.19	$4.12	29,611,620
2021-03-03	$4.14	$4.19	$4.11	$4.18	$4.11	25,096,200
2021-03-02	$4.13	$4.18	$4.09	$4.15	$4.08	25,731,690
2021-03-01	$4.08	$4.14	$4.06	$4.12	$4.05	26,434,050
2021-02-26	$4.07	$4.17	$4.05	$4.08	$4.01	35,836,180
2021-02-25	$4.14	$4.14	$4.02	$4.04	$3.98	25,687,300
2021-02-24	$4.10	$4.16	$4.07	$4.11	$4.04	27,514,910
2021-02-23	$4.15	$4.20	$4.07	$4.09	$4.02	29,000,530
2021-02-22	$4.14	$4.25	$4.12	$4.16	$4.09	45,697,500
2021-02-19	$4.04	$4.12	$4.00	$4.11	$4.04	30,129,040
2021-02-18	$3.99	$4.10	$3.98	$4.04	$3.98	34,461,690
2021-02-17	$3.95	$3.95	$3.95	$3.95	$3.89	0
2021-02-16	$3.95	$3.95	$3.95	$3.95	$3.89	0
2021-02-15	$3.95	$3.95	$3.95	$3.95	$3.89	0
2021-02-12	$3.95	$3.95	$3.95	$3.95	$3.89	0
2021-02-11	$3.95	$3.95	$3.95	$3.95	$3.89	0
2021-02-10	$3.95	$4.02	$3.91	$3.95	$3.89	30,823,800
2021-02-09	$3.80	$3.94	$3.76	$3.90	$3.84	32,771,460
2021-02-08	$3.78	$3.90	$3.78	$3.81	$3.75	20,944,220
2021-02-05	$3.83	$3.94	$3.78	$3.78	$3.72	23,154,010
2021-02-04	$3.92	$3.94	$3.74	$3.81	$3.75	36,174,500
2021-02-03	$4.07	$4.09	$3.95	$3.96	$3.90	28,963,120
2021-02-02	$4.09	$4.13	$4.04	$4.07	$4.00	17,924,880
2021-02-01	$4.05	$4.14	$4.01	$4.11	$4.04	23,482,530
2021-01-29	$4.19	$4.24	$4.01	$4.07	$4.00	36,804,070
2021-01-28	$4.17	$4.34	$4.16	$4.20	$4.13	38,545,430
2021-01-27	$4.22	$4.22	$4.10	$4.12	$4.05	27,801,210
2021-01-26	$4.30	$4.32	$4.16	$4.18	$4.11	33,818,490
2021-01-25	$4.46	$4.47	$4.28	$4.31	$4.24	40,367,180
2021-01-22	$4.41	$4.52	$4.35	$4.48	$4.41	51,984,520
2021-01-21	$4.34	$4.47	$4.34	$4.41	$4.34	37,584,520
2021-01-20	$4.39	$4.42	$4.33	$4.36	$4.29	26,918,300
2021-01-19	$4.39	$4.43	$4.36	$4.40	$4.33	28,119,760
2021-01-18	$4.33	$4.48	$4.33	$4.40	$4.33	35,006,870
2021-01-15	$4.30	$4.41	$4.28	$4.35	$4.28	26,187,700
2021-01-14	$4.28	$4.33	$4.26	$4.29	$4.22	28,724,400
2021-01-13	$4.53	$4.54	$4.25	$4.26	$4.19	65,881,140
2021-01-12	$4.58	$4.64	$4.48	$4.55	$4.48	34,518,280
2021-01-11	$4.69	$4.74	$4.56	$4.58	$4.51	39,662,040
2021-01-08	$4.58	$4.70	$4.55	$4.66	$4.59	44,562,310
2021-01-07	$4.74	$4.75	$4.55	$4.59	$4.52	63,476,610
2021-01-06	$4.49	$4.83	$4.48	$4.77	$4.69	99,613,870
2021-01-05	$4.52	$4.55	$4.45	$4.49	$4.42	37,305,130
2021-01-04	$4.58	$4.58	$4.48	$4.54	$4.47	41,748,020
2021-01-01	$4.58	$4.58	$4.58	$4.58	$4.51	0
2020-12-31	$4.53	$4.65	$4.51	$4.58	$4.51	27,501,370
2020-12-30	$4.55	$4.60	$4.49	$4.54	$4.47	25,697,710
2020-12-29	$4.50	$4.60	$4.49	$4.55	$4.48	23,697,140
2020-12-28	$4.61	$4.62	$4.45	$4.52	$4.45	35,287,720
2020-12-25	$4.57	$4.63	$4.54	$4.58	$4.51	25,226,020
2020-12-24	$4.83	$4.84	$4.60	$4.61	$4.54	46,344,660
2020-12-23	$4.86	$4.95	$4.80	$4.88	$4.80	47,940,540
2020-12-22	$4.73	$5.03	$4.70	$4.93	$4.85	87,763,410
2020-12-21	$4.64	$4.74	$4.62	$4.71	$4.63	23,231,110
2020-12-18	$4.72	$4.77	$4.63	$4.68	$4.60	26,148,580
2020-12-17	$4.65	$4.77	$4.65	$4.76	$4.68	34,064,660
2020-12-16	$4.72	$4.73	$4.62	$4.65	$4.58	21,557,800
2020-12-15	$4.64	$4.78	$4.61	$4.71	$4.63	29,670,680
2020-12-14	$4.55	$4.66	$4.49	$4.64	$4.57	27,258,690
2020-12-11	$4.76	$4.78	$4.51	$4.57	$4.50	46,245,500
2020-12-10	$4.74	$4.81	$4.69	$4.78	$4.70	22,056,110
2020-12-09	$4.91	$4.91	$4.71	$4.75	$4.67	40,788,130
2020-12-08	$5.04	$5.04	$4.88	$4.90	$4.82	43,314,400
2020-12-07	$5.17	$5.17	$5.00	$5.01	$4.93	45,708,170
2020-12-04	$5.18	$5.19	$5.13	$5.15	$5.07	23,868,950
2020-12-03	$5.16	$5.22	$5.12	$5.18	$5.10	35,165,930
2020-12-02	$5.18	$5.19	$5.12	$5.14	$5.06	29,341,490
2020-12-01	$5.15	$5.20	$5.12	$5.18	$5.10	29,784,030
2020-11-30	$5.18	$5.19	$5.11	$5.13	$5.05	27,842,060
2020-11-27	$5.18	$5.20	$5.12	$5.16	$5.08	24,687,830
2020-11-26	$5.19	$5.23	$5.16	$5.18	$5.10	18,022,830
2020-11-25	$5.29	$5.30	$5.18	$5.18	$5.10	32,430,970
2020-11-24	$5.34	$5.35	$5.27	$5.28	$5.20	24,919,480
2020-11-23	$5.24	$5.37	$5.19	$5.35	$5.26	48,046,390
2020-11-20	$5.22	$5.26	$5.17	$5.20	$5.12	25,745,520
2020-11-19	$5.19	$5.26	$5.13	$5.23	$5.15	31,251,590
2020-11-18	$5.21	$5.24	$5.17	$5.19	$5.11	26,592,490
2020-11-17	$5.33	$5.33	$5.16	$5.20	$5.12	35,707,170
2020-11-16	$5.35	$5.37	$5.29	$5.32	$5.23	27,573,810
2020-11-13	$5.28	$5.33	$5.15	$5.33	$5.24	30,094,260
2020-11-12	$5.38	$5.42	$5.26	$5.27	$5.19	36,714,470
2020-11-11	$5.48	$5.48	$5.35	$5.37	$5.28	36,467,960
2020-11-10	$5.52	$5.57	$5.43	$5.48	$5.39	44,750,690
2020-11-09	$5.41	$5.54	$5.41	$5.50	$5.41	50,580,430
2020-11-06	$5.53	$5.54	$5.36	$5.41	$5.32	44,882,070
2020-11-05	$5.49	$5.55	$5.45	$5.52	$5.43	39,145,360
2020-11-04	$5.55	$5.59	$5.40	$5.45	$5.36	41,989,120
2020-11-03	$5.43	$5.59	$5.37	$5.55	$5.46	41,361,410
2020-11-02	$5.55	$5.57	$5.35	$5.42	$5.33	52,825,530
2020-10-30	$5.75	$5.79	$5.51	$5.52	$5.43	68,341,150
2020-10-29	$5.59	$5.87	$5.55	$5.75	$5.66	63,840,020
2020-10-28	$5.77	$5.82	$5.54	$5.67	$5.58	62,418,110
2020-10-27	$5.68	$5.88	$5.63	$5.81	$5.72	66,060,850
2020-10-26	$5.68	$5.74	$5.61	$5.71	$5.62	37,063,640
2020-10-23	$5.86	$5.88	$5.60	$5.62	$5.53	66,772,230
2020-10-22	$5.82	$5.89	$5.74	$5.83	$5.74	50,834,630
2020-10-21	$5.99	$6.00	$5.83	$5.85	$5.76	84,561,450
2020-10-20	$5.97	$6.06	$5.92	$6.04	$5.94	79,161,940
2020-10-19	$6.10	$6.21	$5.98	$6.01	$5.91	151,727,310
2020-10-16	$5.74	$6.26	$5.70	$6.18	$6.08	185,651,400
2020-10-15	$5.87	$5.88	$5.69	$5.70	$5.61	58,965,260
2020-10-14	$5.86	$5.98	$5.76	$5.78	$5.69	80,617,630
2020-10-13	$5.78	$5.95	$5.76	$5.90	$5.81	82,375,420
2020-10-12	$5.65	$5.83	$5.61	$5.82	$5.73	75,654,520
2020-10-09	$5.55	$5.65	$5.49	$5.59	$5.50	51,076,860
2020-10-08	$5.43	$5.43	$5.43	$5.43	$5.34	0
2020-10-07	$5.43	$5.43	$5.43	$5.43	$5.34	0
2020-10-06	$5.43	$5.43	$5.43	$5.43	$5.34	0
2020-10-05	$5.43	$5.43	$5.43	$5.43	$5.34	0
2020-10-02	$5.43	$5.43	$5.43	$5.43	$5.34	0
2020-10-01	$5.43	$5.43	$5.43	$5.43	$5.34	0
2020-09-30	$5.56	$5.64	$5.42	$5.43	$5.34	50,122,670
2020-09-29	$5.64	$5.66	$5.43	$5.52	$5.43	66,813,010
2020-09-28	$5.84	$5.92	$5.59	$5.62	$5.53	79,754,290
2020-09-25	$5.82	$6.11	$5.81	$5.88	$5.79	96,201,480
2020-09-24	$6.02	$6.08	$5.76	$5.77	$5.68	108,945,650
2020-09-23	$5.85	$6.25	$5.79	$6.13	$6.03	155,652,560
2020-09-22	$5.68	$6.11	$5.64	$5.91	$5.82	138,763,620
2020-09-21	$5.74	$5.84	$5.68	$5.73	$5.64	60,438,480
2020-09-18	$5.68	$5.74	$5.56	$5.72	$5.63	72,518,890
2020-09-17	$5.72	$5.84	$5.65	$5.70	$5.61	75,502,150
2020-09-16	$5.94	$5.95	$5.62	$5.74	$5.65	102,111,330
2020-09-15	$6.00	$6.18	$5.87	$5.93	$5.83	114,609,310
2020-09-14	$5.80	$6.10	$5.73	$6.05	$5.95	133,477,020
2020-09-11	$5.55	$5.84	$5.53	$5.77	$5.68	102,769,120
2020-09-10	$6.08	$6.16	$5.50	$5.61	$5.52	175,651,790
2020-09-09	$6.71	$6.83	$6.02	$6.05	$5.95	238,095,090
2020-09-08	$6.74	$6.88	$6.48	$6.84	$6.73	224,898,740
2020-09-07	$6.52	$7.04	$6.39	$6.74	$6.63	263,466,230
2020-09-04	$6.24	$6.68	$6.18	$6.53	$6.43	222,280,020
2020-09-03	$6.08	$6.86	$5.98	$6.45	$6.35	303,399,010
2020-09-02	$5.72	$6.20	$5.68	$6.04	$5.94	214,366,470
2020-09-01	$5.68	$5.73	$5.61	$5.71	$5.62	55,544,770
2020-08-31	$5.88	$5.91	$5.66	$5.67	$5.58	113,838,510
2020-08-28	$5.83	$5.95	$5.75	$5.89	$5.80	155,581,450
2020-08-27	$5.58	$5.95	$5.46	$5.86	$5.77	158,089,520
2020-08-26	$5.70	$5.83	$5.55	$5.63	$5.54	108,139,490
2020-08-25	$5.54	$5.84	$5.51	$5.71	$5.62	124,464,800
2020-08-24	$5.55	$5.64	$5.35	$5.59	$5.50	61,611,230
2020-08-21	$5.57	$5.61	$5.49	$5.52	$5.43	71,106,790
2020-08-20	$5.46	$5.75	$5.44	$5.59	$5.50	146,511,490
2020-08-19	$5.46	$5.47	$5.36	$5.36	$5.27	42,549,810
2020-08-18	$5.45	$5.52	$5.42	$5.45	$5.36	47,939,400
2020-08-17	$5.40	$5.49	$5.38	$5.45	$5.36	50,851,150
2020-08-14	$5.37	$5.41	$5.30	$5.41	$5.32	39,840,520
2020-08-13	$5.35	$5.39	$5.32	$5.37	$5.28	28,940,890
2020-08-12	$5.42	$5.43	$5.27	$5.35	$5.26	44,839,530
2020-08-11	$5.51	$5.57	$5.42	$5.43	$5.34	55,420,940
2020-08-10	$5.53	$5.58	$5.42	$5.53	$5.44	71,512,740
2020-08-07	$5.90	$5.96	$5.57	$5.65	$5.56	136,456,420
2020-08-06	$5.53	$6.00	$5.52	$5.82	$5.73	196,896,530
2020-08-05	$5.50	$5.56	$5.41	$5.50	$5.41	59,869,260
2020-08-04	$5.67	$5.71	$5.51	$5.54	$5.45	85,581,560
2020-08-03	$5.53	$5.68	$5.51	$5.67	$5.58	86,797,450
2020-07-31	$5.44	$5.57	$5.37	$5.54	$5.45	76,205,640
2020-07-30	$5.41	$5.63	$5.40	$5.46	$5.37	82,802,960
2020-07-29	$5.26	$5.49	$5.25	$5.45	$5.36	64,807,590
2020-07-28	$5.33	$5.36	$5.23	$5.29	$5.21	43,904,440
2020-07-27	$5.28	$5.38	$5.24	$5.31	$5.22	48,113,110
2020-07-24	$5.58	$5.61	$5.21	$5.23	$5.15	91,179,720
2020-07-23	$5.50	$5.68	$5.45	$5.61	$5.52	80,039,900
2020-07-22	$5.66	$5.66	$5.51	$5.54	$5.45	77,257,820
2020-07-21	$5.57	$5.69	$5.52	$5.66	$5.57	74,331,200
2020-07-20	$5.47	$5.59	$5.40	$5.56	$5.47	70,125,080
2020-07-17	$5.41	$5.51	$5.34	$5.44	$5.35	70,168,960
2020-07-16	$5.88	$5.91	$5.39	$5.42	$5.33	132,828,620
2020-07-15	$5.91	$6.09	$5.83	$5.84	$5.75	135,396,210
2020-07-14	$6.15	$6.20	$5.86	$5.93	$5.83	215,834,090
2020-07-13	$6.10	$6.32	$5.96	$6.28	$6.18	225,567,590
2020-07-10	$5.97	$6.09	$5.83	$6.05	$5.95	195,238,010
2020-07-09	$5.78	$6.08	$5.73	$5.93	$5.83	200,250,900
2020-07-08	$5.69	$5.85	$5.58	$5.80	$5.71	149,950,770
2020-07-07	$5.63	$5.83	$5.57	$5.72	$5.63	158,851,720
2020-07-06	$5.44	$5.65	$5.36	$5.62	$5.53	144,950,550
2020-07-03	$5.38	$5.49	$5.32	$5.43	$5.34	82,224,160
2020-07-02	$5.37	$5.43	$5.33	$5.37	$5.28	71,112,620
2020-07-01	$5.51	$5.52	$5.35	$5.39	$5.30	79,677,350
2020-06-30	$5.47	$5.53	$5.44	$5.52	$5.43	61,483,800
2020-06-29	$5.45	$5.54	$5.41	$5.51	$5.42	60,821,180
2020-06-26	$5.45	$5.45	$5.45	$5.45	$5.36	0
2020-06-25	$5.45	$5.45	$5.45	$5.45	$5.36	0
2020-06-24	$5.45	$5.51	$5.35	$5.45	$5.36	73,147,840
2020-06-23	$5.48	$5.56	$5.42	$5.43	$5.34	64,025,490
2020-06-22	$5.40	$5.56	$5.36	$5.52	$5.43	90,051,990
2020-06-19	$5.59	$5.60	$5.41	$5.45	$5.36	111,800,710
2020-06-18	$5.86	$5.95	$5.62	$5.66	$5.57	176,127,950
2020-06-17	$5.53	$6.07	$5.53	$5.93	$5.83	236,842,420
2020-06-16	$5.60	$5.63	$5.46	$5.53	$5.44	139,305,390
2020-06-15	$5.35	$5.73	$5.35	$5.67	$5.58	225,313,760
2020-06-12	$5.07	$5.32	$5.01	$5.21	$5.13	76,664,580
2020-06-11	$5.32	$5.34	$5.16	$5.20	$5.12	69,935,200
2020-06-10	$5.24	$5.46	$5.21	$5.35	$5.26	87,974,020
2020-06-09	$5.26	$5.30	$5.20	$5.27	$5.19	49,401,090
2020-06-08	$5.35	$5.37	$5.21	$5.25	$5.17	67,248,080
2020-06-05	$5.25	$5.39	$5.13	$5.33	$5.24	118,571,730
2020-06-04	$5.50	$5.50	$5.27	$5.29	$5.21	190,126,010
2020-06-03	$5.11	$5.53	$5.10	$5.53	$5.44	227,480,430
2020-06-02	$5.09	$5.10	$5.01	$5.03	$4.95	56,103,150
2020-06-01	$5.05	$5.12	$4.93	$5.08	$5.00	79,681,940
2020-05-29	$4.91	$5.20	$4.89	$5.09	$4.96	107,055,980
2020-05-28	$4.97	$5.02	$4.80	$4.89	$4.76	71,995,230
2020-05-27	$5.20	$5.23	$4.96	$4.99	$4.86	73,797,550
2020-05-26	$5.12	$5.23	$5.08	$5.18	$5.05	59,134,550
2020-05-25	$5.11	$5.17	$5.04	$5.09	$4.96	48,700,070
2020-05-22	$5.30	$5.32	$5.03	$5.08	$4.95	91,366,900
2020-05-21	$5.33	$5.48	$5.27	$5.30	$5.16	91,428,930
2020-05-20	$5.45	$5.49	$5.25	$5.33	$5.19	95,161,970
2020-05-19	$5.51	$5.56	$5.38	$5.43	$5.29	75,678,270
2020-05-18	$5.62	$5.68	$5.41	$5.48	$5.34	109,062,580
2020-05-15	$5.75	$5.87	$5.67	$5.69	$5.54	93,471,270
2020-05-14	$5.93	$6.03	$5.80	$5.81	$5.66	108,747,950
2020-05-13	$5.87	$5.88	$5.72	$5.82	$5.67	83,669,620
2020-05-12	$5.90	$6.07	$5.82	$5.88	$5.73	130,094,770
2020-05-11	$5.80	$6.12	$5.62	$6.00	$5.85	185,315,120
2020-05-08	$6.01	$6.02	$5.77	$5.83	$5.68	149,979,950
2020-05-07	$5.95	$6.30	$5.87	$5.98	$5.83	215,486,920
2020-05-06	$5.78	$6.10	$5.71	$6.04	$5.89	205,424,300
2020-05-05	$5.69	$5.69	$5.69	$5.69	$5.54	0
2020-05-04	$5.69	$5.69	$5.69	$5.69	$5.54	0
2020-05-01	$5.69	$5.69	$5.69	$5.69	$5.54	0
2020-04-30	$5.67	$5.76	$5.51	$5.69	$5.54	133,586,240
2020-04-29	$5.79	$5.99	$5.64	$5.66	$5.51	152,692,950
2020-04-28	$6.09	$6.15	$5.65	$5.78	$5.63	181,594,470
2020-04-27	$6.31	$6.44	$6.05	$6.06	$5.90	234,755,920
2020-04-24	$7.45	$7.48	$6.52	$6.64	$6.47	346,702,820
2020-04-23	$7.38	$7.88	$7.11	$7.24	$7.05	429,022,000
2020-04-22	$7.51	$7.79	$6.95	$7.65	$7.45	468,041,340
2020-04-21	$7.43	$8.36	$7.19	$7.26	$7.07	535,007,970
2020-04-20	$7.07	$7.88	$6.82	$7.65	$7.45	570,147,220
2020-04-17	$7.18	$7.18	$7.18	$7.18	$7.00	29,401,170
2020-04-16	$6.53	$6.53	$6.53	$6.53	$6.36	14,847,890
2020-04-15	$5.94	$5.94	$5.94	$5.94	$5.79	33,808,700
2020-04-14	$5.14	$5.69	$5.03	$5.40	$5.26	240,099,390
2020-04-13	$4.93	$5.33	$4.91	$5.20	$5.07	177,249,580
2020-04-10	$4.91	$5.04	$4.78	$4.86	$4.74	167,193,010
2020-04-09	$5.48	$5.48	$5.19	$5.22	$5.09	187,102,540
2020-04-08	$4.85	$5.40	$4.85	$5.40	$5.26	195,864,920
2020-04-07	$4.88	$4.99	$4.81	$4.91	$4.78	97,958,770
2020-04-06	$4.88	$4.88	$4.88	$4.88	$4.75	0
2020-04-03	$4.75	$4.95	$4.70	$4.88	$4.75	115,899,110
2020-04-02	$4.80	$4.85	$4.64	$4.77	$4.65	95,117,660
2020-04-01	$4.85	$4.96	$4.71	$4.82	$4.70	116,029,170
2020-03-31	$5.03	$5.15	$4.81	$4.92	$4.79	124,558,770
2020-03-30	$5.28	$5.61	$4.95	$5.04	$4.91	186,733,900
2020-03-27	$5.27	$5.40	$5.15	$5.32	$5.18	148,677,590
2020-03-26	$5.35	$5.73	$5.12	$5.23	$5.10	257,244,280
2020-03-25	$4.99	$5.41	$4.83	$5.37	$5.23	230,866,520
2020-03-24	$4.67	$5.04	$4.55	$4.96	$4.83	208,546,580
2020-03-23	$4.47	$4.75	$4.44	$4.64	$4.52	132,987,320
2020-03-20	$4.41	$4.51	$4.35	$4.42	$4.31	57,075,480
2020-03-19	$4.60	$4.65	$4.30	$4.38	$4.27	100,099,770
2020-03-18	$4.60	$4.78	$4.53	$4.64	$4.52	130,905,820
2020-03-17	$4.60	$4.80	$4.25	$4.69	$4.57	177,130,960
2020-03-16	$4.36	$4.62	$4.28	$4.62	$4.50	179,796,720
2020-03-13	$4.24	$4.27	$4.11	$4.20	$4.09	63,687,140
2020-03-12	$4.48	$4.55	$4.37	$4.38	$4.27	43,933,040
2020-03-11	$4.58	$4.59	$4.50	$4.51	$4.39	43,539,310
2020-03-10	$4.63	$4.71	$4.41	$4.62	$4.50	89,162,300
2020-03-09	$4.70	$4.84	$4.60	$4.76	$4.64	109,772,800
2020-03-06	$4.62	$4.75	$4.58	$4.66	$4.54	103,368,840
2020-03-05	$4.54	$4.56	$4.45	$4.51	$4.39	52,630,200
2020-03-04	$4.60	$4.60	$4.42	$4.51	$4.39	71,118,830
2020-03-03	$4.74	$4.74	$4.60	$4.62	$4.50	71,615,430
2020-03-02	$4.63	$4.69	$4.57	$4.66	$4.54	63,516,260
2020-02-28	$4.59	$4.76	$4.54	$4.60	$4.48	72,356,700
2020-02-27	$4.90	$4.92	$4.64	$4.66	$4.54	76,998,750
2020-02-26	$5.08	$5.13	$4.84	$4.87	$4.75	119,195,640
2020-02-25	$4.81	$5.18	$4.81	$5.16	$5.03	175,878,060
2020-02-24	$4.85	$5.04	$4.82	$4.89	$4.76	116,247,220
2020-02-21	$4.69	$4.86	$4.66	$4.79	$4.67	109,320,620
2020-02-20	$4.66	$4.86	$4.45	$4.78	$4.66	153,353,090
2020-02-19	$4.74	$4.74	$4.60	$4.60	$4.48	95,523,900
2020-02-18	$4.85	$4.97	$4.78	$4.81	$4.69	119,007,390
2020-02-17	$4.68	$4.72	$4.57	$4.71	$4.59	86,646,690
2020-02-14	$4.84	$4.91	$4.56	$4.64	$4.52	110,882,220
2020-02-13	$4.94	$4.97	$4.61	$4.83	$4.71	162,190,680
2020-02-12	$4.82	$5.17	$4.64	$4.91	$4.78	190,252,690
2020-02-11	$5.04	$5.26	$5.04	$5.04	$4.91	66,851,440
2020-02-10	$6.03	$6.03	$5.60	$5.60	$5.46	161,164,130
2020-02-07	$6.00	$6.22	$5.70	$6.22	$6.06	341,036,990
2020-02-06	$5.01	$5.65	$5.00	$5.65	$5.51	158,295,180
2020-02-05	$4.57	$5.18	$4.51	$5.14	$5.01	197,452,500
2020-02-04	$4.50	$4.86	$4.37	$4.72	$4.60	198,194,970
2020-02-03	$4.42	$4.42	$4.01	$4.42	$4.31	132,788,810
2020-01-31	$4.02	$4.02	$4.02	$4.02	$3.92	0
2020-01-30	$4.02	$4.02	$4.02	$4.02	$3.92	0
2020-01-29	$4.02	$4.02	$4.02	$4.02	$3.92	0
2020-01-28	$4.02	$4.02	$4.02	$4.02	$3.92	0
2020-01-27	$4.02	$4.02	$4.02	$4.02	$3.92	0
2020-01-24	$4.02	$4.02	$4.02	$4.02	$3.92	0
2020-01-23	$3.89	$4.15	$3.82	$4.02	$3.92	97,069,700
2020-01-22	$4.10	$4.10	$3.83	$3.84	$3.74	89,470,310
2020-01-21	$3.86	$4.07	$3.78	$3.99	$3.89	124,126,280
2020-01-20	$3.65	$3.71	$3.59	$3.70	$3.61	44,317,780
2020-01-17	$3.55	$3.61	$3.53	$3.58	$3.49	24,879,010
2020-01-16	$3.57	$3.57	$3.51	$3.53	$3.44	14,196,550
2020-01-15	$3.58	$3.61	$3.55	$3.55	$3.46	14,898,180
2020-01-14	$3.55	$3.60	$3.55	$3.57	$3.48	19,305,250
2020-01-13	$3.54	$3.56	$3.50	$3.55	$3.46	18,481,250
2020-01-10	$3.58	$3.58	$3.51	$3.54	$3.45	16,421,150
2020-01-09	$3.54	$3.58	$3.53	$3.57	$3.48	15,950,460
2020-01-08	$3.57	$3.57	$3.51	$3.52	$3.43	21,930,560
2020-01-07	$3.52	$3.61	$3.51	$3.59	$3.50	39,162,220
2020-01-06	$3.51	$3.55	$3.48	$3.52	$3.43	23,398,300
2020-01-03	$3.51	$3.52	$3.48	$3.52	$3.43	15,703,790
2020-01-02	$3.53	$3.53	$3.48	$3.51	$3.42	23,792,810
2020-01-01	$3.51	$3.51	$3.51	$3.51	$3.42	0
2019-12-31	$3.44	$3.54	$3.43	$3.51	$3.42	26,651,350
2019-12-30	$3.39	$3.45	$3.38	$3.45	$3.36	16,736,780
2019-12-27	$3.42	$3.44	$3.40	$3.40	$3.31	12,924,600
2019-12-26	$3.42	$3.45	$3.41	$3.42	$3.33	15,008,270
2019-12-25	$3.41	$3.42	$3.39	$3.41	$3.32	10,527,790
2019-12-24	$3.39	$3.43	$3.39	$3.42	$3.33	12,136,840
2019-12-23	$3.46	$3.46	$3.40	$3.40	$3.31	14,849,950
2019-12-20	$3.48	$3.52	$3.45	$3.46	$3.37	16,703,410
2019-12-19	$3.44	$3.50	$3.43	$3.49	$3.40	22,764,110
2019-12-18	$3.45	$3.47	$3.43	$3.44	$3.35	17,176,200
2019-12-17	$3.43	$3.46	$3.41	$3.45	$3.36	23,212,830
2019-12-16	$3.38	$3.43	$3.38	$3.42	$3.33	17,228,790
2019-12-13	$3.39	$3.40	$3.37	$3.38	$3.29	19,513,580
2019-12-12	$3.39	$3.41	$3.38	$3.38	$3.29	10,276,830
2019-12-11	$3.40	$3.41	$3.38	$3.41	$3.32	11,549,200
2019-12-10	$3.41	$3.42	$3.39	$3.40	$3.31	14,326,800
2019-12-09	$3.43	$3.44	$3.36	$3.39	$3.30	15,867,510
2019-12-06	$3.44	$3.44	$3.40	$3.43	$3.34	10,101,010
2019-12-05	$3.41	$3.45	$3.39	$3.44	$3.35	15,923,110
2019-12-04	$3.39	$3.43	$3.38	$3.40	$3.31	11,707,410
2019-12-03	$3.39	$3.41	$3.37	$3.39	$3.30	13,346,600
2019-12-02	$3.45	$3.46	$3.39	$3.39	$3.30	25,907,640
2019-11-29	$3.49	$3.56	$3.45	$3.48	$3.39	24,578,830
2019-11-28	$3.41	$3.45	$3.38	$3.43	$3.34	14,249,410
2019-11-27	$3.48	$3.48	$3.39	$3.41	$3.32	26,919,830
2019-11-26	$3.59	$3.62	$3.44	$3.49	$3.40	53,917,040
2019-11-25	$3.56	$3.66	$3.52	$3.57	$3.48	30,474,580
2019-11-22	$3.57	$3.62	$3.51	$3.55	$3.46	23,601,710
2019-11-21	$3.58	$3.62	$3.50	$3.59	$3.50	31,351,660
2019-11-20	$3.43	$3.73	$3.41	$3.56	$3.47	58,000,490
2019-11-19	$3.36	$3.45	$3.36	$3.44	$3.35	10,446,530
2019-11-18	$3.35	$3.39	$3.33	$3.37	$3.28	10,037,600
2019-11-15	$3.45	$3.48	$3.36	$3.36	$3.27	19,423,180
2019-11-14	$3.37	$3.40	$3.37	$3.38	$3.29	6,851,780
2019-11-13	$3.38	$3.39	$3.35	$3.37	$3.28	6,582,900
2019-11-12	$3.36	$3.40	$3.36	$3.38	$3.29	6,072,660
2019-11-11	$3.46	$3.46	$3.36	$3.37	$3.28	12,008,340
2019-11-08	$3.46	$3.48	$3.44	$3.46	$3.37	10,472,460
2019-11-07	$3.43	$3.46	$3.41	$3.44	$3.35	8,611,810
2019-11-06	$3.48	$3.48	$3.41	$3.43	$3.34	9,862,600
2019-11-05	$3.43	$3.48	$3.42	$3.47	$3.38	14,336,460
2019-11-04	$3.42	$3.45	$3.41	$3.44	$3.35	12,497,500
2019-11-01	$3.41	$3.43	$3.40	$3.42	$3.33	10,356,990
2019-10-31	$3.38	$3.43	$3.38	$3.43	$3.34	11,677,390
2019-10-30	$3.41	$3.42	$3.37	$3.38	$3.29	9,466,360
2019-10-29	$3.42	$3.45	$3.40	$3.41	$3.32	11,621,960
2019-10-28	$3.39	$3.43	$3.37	$3.42	$3.33	10,602,910
2019-10-25	$3.35	$3.38	$3.33	$3.38	$3.29	7,189,350
2019-10-24	$3.35	$3.36	$3.32	$3.36	$3.27	5,936,510
2019-10-23	$3.38	$3.38	$3.34	$3.35	$3.26	5,468,850
2019-10-22	$3.35	$3.39	$3.34	$3.37	$3.28	7,601,200
2019-10-21	$3.36	$3.37	$3.33	$3.34	$3.25	7,490,370
2019-10-18	$3.39	$3.41	$3.35	$3.36	$3.27	7,472,650
2019-10-17	$3.40	$3.43	$3.38	$3.38	$3.29	8,126,930
2019-10-16	$3.46	$3.48	$3.40	$3.40	$3.31	8,605,560
2019-10-15	$3.50	$3.51	$3.43	$3.45	$3.36	10,867,600
2019-10-14	$3.45	$3.49	$3.44	$3.47	$3.38	12,193,450
2019-10-11	$3.46	$3.47	$3.42	$3.46	$3.37	13,640,320
2019-10-10	$3.36	$3.47	$3.34	$3.44	$3.35	13,138,830
2019-10-09	$3.34	$3.37	$3.32	$3.35	$3.26	8,272,210
2019-10-08	$3.35	$3.39	$3.32	$3.33	$3.24	7,895,210
2019-10-07	$3.34	$3.34	$3.34	$3.34	$3.25	0
2019-10-04	$3.34	$3.34	$3.34	$3.34	$3.25	0
2019-10-03	$3.34	$3.34	$3.34	$3.34	$3.25	0
2019-10-02	$3.34	$3.34	$3.34	$3.34	$3.25	0
2019-10-01	$3.34	$3.34	$3.34	$3.34	$3.25	0
2019-09-30	$3.38	$3.40	$3.34	$3.34	$3.25	5,987,200
2019-09-27	$3.38	$3.41	$3.38	$3.38	$3.29	9,066,850
2019-09-26	$3.40	$3.43	$3.38	$3.40	$3.31	10,714,050
2019-09-25	$3.41	$3.43	$3.40	$3.40	$3.31	10,912,400
2019-09-24	$3.43	$3.46	$3.40	$3.42	$3.33	12,555,310
2019-09-23	$3.45	$3.47	$3.41	$3.44	$3.35	16,398,780
2019-09-20	$3.44	$3.45	$3.40	$3.42	$3.33	7,618,310
2019-09-19	$3.45	$3.47	$3.40	$3.42	$3.33	10,441,160
2019-09-18	$3.41	$3.46	$3.40	$3.44	$3.35	9,374,260
2019-09-17	$3.48	$3.48	$3.39	$3.40	$3.31	9,437,160
2019-09-16	$3.49	$3.51	$3.46	$3.48	$3.39	11,407,300
2019-09-13	$3.48	$3.48	$3.48	$3.48	$3.39	0
2019-09-12	$3.46	$3.50	$3.46	$3.48	$3.39	8,110,030
2019-09-11	$3.50	$3.51	$3.46	$3.47	$3.38	11,061,420
2019-09-10	$3.46	$3.51	$3.45	$3.50	$3.41	15,877,990
2019-09-09	$3.47	$3.48	$3.43	$3.45	$3.36	11,292,650
2019-09-06	$3.44	$3.45	$3.41	$3.44	$3.35	10,190,670
2019-09-05	$3.44	$3.47	$3.42	$3.43	$3.34	16,458,690
2019-09-04	$3.42	$3.43	$3.37	$3.43	$3.34	15,201,630
2019-09-03	$3.44	$3.45	$3.40	$3.43	$3.34	10,508,100
2019-09-02	$3.36	$3.45	$3.34	$3.41	$3.32	13,603,440
2019-08-30	$3.42	$3.43	$3.32	$3.34	$3.25	12,747,200
2019-08-29	$3.43	$3.44	$3.38	$3.40	$3.31	12,921,150
2019-08-28	$3.46	$3.50	$3.41	$3.42	$3.33	19,159,270
2019-08-27	$3.30	$3.54	$3.29	$3.50	$3.41	41,546,280
2019-08-26	$3.25	$3.35	$3.24	$3.31	$3.23	13,661,240
2019-08-23	$3.27	$3.32	$3.26	$3.30	$3.22	10,675,530
2019-08-22	$3.26	$3.28	$3.25	$3.27	$3.19	6,081,890
2019-08-21	$3.28	$3.29	$3.25	$3.26	$3.18	6,077,000
2019-08-20	$3.30	$3.31	$3.27	$3.28	$3.20	7,247,050
2019-08-19	$3.26	$3.30	$3.22	$3.29	$3.21	11,028,710
2019-08-16	$3.24	$3.34	$3.22	$3.25	$3.17	12,143,110
2019-08-15	$3.15	$3.25	$3.14	$3.22	$3.14	6,908,760
2019-08-14	$3.23	$3.24	$3.19	$3.19	$3.11	5,784,140
2019-08-13	$3.19	$3.22	$3.16	$3.21	$3.13	4,515,500
2019-08-12	$3.18	$3.20	$3.15	$3.20	$3.12	5,360,970
2019-08-09	$3.18	$3.19	$3.15	$3.18	$3.10	6,363,000
2019-08-08	$3.14	$3.19	$3.14	$3.16	$3.08	4,505,310
2019-08-07	$3.20	$3.21	$3.15	$3.15	$3.07	7,358,270
2019-08-06	$3.26	$3.29	$3.15	$3.18	$3.10	12,691,900
2019-08-05	$3.32	$3.36	$3.26	$3.28	$3.20	6,965,670
2019-08-02	$3.35	$3.36	$3.30	$3.32	$3.23	6,570,040
2019-08-01	$3.41	$3.42	$3.36	$3.36	$3.27	6,447,670
2019-07-31	$3.43	$3.44	$3.41	$3.41	$3.32	4,857,240
2019-07-30	$3.38	$3.46	$3.38	$3.43	$3.34	8,611,580
2019-07-29	$3.42	$3.42	$3.38	$3.38	$3.29	4,757,090
2019-07-26	$3.39	$3.42	$3.39	$3.41	$3.32	3,834,710
2019-07-25	$3.42	$3.43	$3.39	$3.41	$3.32	5,404,600
2019-07-24	$3.44	$3.46	$3.40	$3.41	$3.32	7,946,790
2019-07-23	$3.35	$3.45	$3.34	$3.43	$3.34	10,403,940
2019-07-22	$3.38	$3.42	$3.34	$3.35	$3.26	9,696,510
2019-07-19	$3.38	$3.42	$3.38	$3.39	$3.30	7,617,420
2019-07-18	$3.38	$3.40	$3.35	$3.39	$3.30	9,109,300
2019-07-17	$3.35	$3.40	$3.33	$3.39	$3.30	9,861,760
2019-07-16	$3.36	$3.37	$3.32	$3.35	$3.26	7,302,600
2019-07-15	$3.26	$3.38	$3.25	$3.35	$3.26	16,403,820
2019-07-12	$3.24	$3.27	$3.24	$3.25	$3.17	4,387,230
2019-07-11	$3.27	$3.30	$3.24	$3.24	$3.16	6,286,670
2019-07-10	$3.27	$3.31	$3.23	$3.26	$3.18	6,293,510
2019-07-09	$3.24	$3.28	$3.23	$3.25	$3.17	7,991,400
2019-07-08	$3.38	$3.40	$3.24	$3.25	$3.17	17,573,240
2019-07-05	$3.40	$3.41	$3.37	$3.39	$3.30	7,244,880
2019-07-04	$3.43	$3.43	$3.40	$3.41	$3.32	6,757,560
2019-07-03	$3.46	$3.47	$3.41	$3.42	$3.33	9,352,410
2019-07-02	$3.50	$3.50	$3.46	$3.46	$3.37	8,127,060
2019-07-01	$3.50	$3.51	$3.47	$3.49	$3.40	11,481,290
2019-06-28	$3.46	$3.48	$3.42	$3.45	$3.36	9,099,730
2019-06-27	$3.50	$3.52	$3.47	$3.47	$3.38	10,246,230
2019-06-26	$3.46	$3.50	$3.44	$3.50	$3.41	9,449,390
2019-06-25	$3.50	$3.53	$3.45	$3.47	$3.38	10,752,300
2019-06-24	$3.53	$3.58	$3.51	$3.51	$3.42	12,541,880
2019-06-21	$3.53	$3.56	$3.50	$3.53	$3.44	21,269,170
2019-06-20	$3.44	$3.50	$3.43	$3.48	$3.39	16,780,020
2019-06-19	$3.44	$3.48	$3.42	$3.44	$3.35	14,697,710
2019-06-18	$3.38	$3.44	$3.38	$3.44	$3.35	12,511,770
2019-06-17	$3.38	$3.42	$3.37	$3.39	$3.30	8,660,010
2019-06-14	$3.42	$3.44	$3.37	$3.39	$3.30	11,507,400
2019-06-13	$3.43	$3.47	$3.40	$3.43	$3.34	13,936,800
2019-06-12	$3.45	$3.47	$3.43	$3.44	$3.35	9,594,890
2019-06-11	$3.42	$3.48	$3.39	$3.47	$3.38	11,982,160
2019-06-10	$3.40	$3.44	$3.39	$3.40	$3.31	7,248,060
2019-06-07	$3.41	$3.41	$3.41	$3.41	$3.32	0
2019-06-06	$3.40	$3.44	$3.38	$3.41	$3.32	9,020,010
2019-06-05	$3.45	$3.48	$3.41	$3.42	$3.33	9,686,540
2019-06-04	$3.39	$3.47	$3.38	$3.46	$3.37	15,751,690
2019-06-03	$3.40	$3.42	$3.39	$3.41	$3.32	8,579,200
2019-05-31	$3.41	$3.42	$3.38	$3.41	$3.32	6,796,580
2019-05-30	$3.39	$3.41	$3.38	$3.41	$3.32	6,969,650
2019-05-29	$3.39	$3.41	$3.37	$3.40	$3.31	8,184,470
2019-05-28	$3.42	$3.42	$3.38	$3.39	$3.30	11,704,100
2019-05-27	$3.39	$3.43	$3.37	$3.42	$3.33	13,453,820
2019-05-24	$3.36	$3.38	$3.35	$3.38	$3.29	8,006,300
2019-05-23	$3.38	$3.41	$3.35	$3.37	$3.28	11,839,550
2019-05-22	$3.36	$3.40	$3.34	$3.38	$3.29	12,566,070
2019-05-21	$3.36	$3.37	$3.30	$3.35	$3.26	8,947,300
2019-05-20	$3.33	$3.38	$3.24	$3.35	$3.26	13,505,520
2019-05-17	$3.38	$3.39	$3.31	$3.34	$3.25	17,324,910
2019-05-16	$3.36	$3.39	$3.35	$3.37	$3.28	9,468,340
2019-05-15	$3.36	$3.40	$3.35	$3.39	$3.28	9,546,980
2019-05-14	$3.37	$3.39	$3.34	$3.35	$3.24	8,794,520
2019-05-13	$3.40	$3.42	$3.36	$3.39	$3.28	10,948,470
2019-05-10	$3.39	$3.45	$3.37	$3.43	$3.32	16,288,410
2019-05-09	$3.34	$3.42	$3.33	$3.38	$3.27	13,143,150
2019-05-08	$3.30	$3.41	$3.27	$3.37	$3.26	19,524,500
2019-05-07	$3.31	$3.36	$3.30	$3.34	$3.24	17,082,360
2019-05-06	$3.37	$3.37	$3.24	$3.30	$3.20	38,563,030
2019-05-03	$3.40	$3.40	$3.40	$3.40	$3.29	0
2019-05-02	$3.40	$3.40	$3.40	$3.40	$3.29	0
2019-05-01	$3.40	$3.40	$3.40	$3.40	$3.29	0
2019-04-30	$3.36	$3.43	$3.36	$3.40	$3.29	14,127,700
2019-04-29	$3.43	$3.45	$3.34	$3.36	$3.25	21,819,270
2019-04-26	$3.45	$3.47	$3.40	$3.41	$3.30	16,941,860
2019-04-25	$3.59	$3.59	$3.44	$3.45	$3.34	27,015,050
2019-04-24	$3.56	$3.60	$3.51	$3.59	$3.48	16,672,440
2019-04-23	$3.61	$3.62	$3.54	$3.56	$3.45	20,201,820
2019-04-22	$3.66	$3.67	$3.60	$3.62	$3.51	19,474,920
2019-04-19	$3.63	$3.66	$3.61	$3.66	$3.55	17,876,140
2019-04-18	$3.66	$3.66	$3.62	$3.62	$3.51	19,472,570
2019-04-17	$3.66	$3.69	$3.64	$3.66	$3.55	22,458,930
2019-04-16	$3.60	$3.68	$3.55	$3.67	$3.55	25,954,420
2019-04-15	$3.69	$3.71	$3.60	$3.60	$3.49	29,343,130
2019-04-12	$3.68	$3.71	$3.63	$3.65	$3.54	28,806,470
2019-04-11	$3.86	$3.88	$3.67	$3.68	$3.56	56,562,380
2019-04-10	$3.74	$3.87	$3.71	$3.82	$3.70	66,711,200
2019-04-09	$3.76	$3.79	$3.71	$3.75	$3.63	36,595,220
2019-04-08	$3.76	$3.77	$3.66	$3.75	$3.63	60,048,160
2019-04-05	$3.74	$3.74	$3.74	$3.74	$3.62	0
2019-04-04	$3.76	$3.80	$3.70	$3.74	$3.62	50,606,690
2019-04-03	$3.69	$3.76	$3.67	$3.74	$3.62	53,175,540
2019-04-02	$3.82	$3.82	$3.70	$3.72	$3.60	66,480,340
2019-04-01	$3.64	$3.87	$3.61	$3.80	$3.68	92,793,650
2019-03-29	$3.49	$3.64	$3.46	$3.62	$3.51	48,448,920
2019-03-28	$3.55	$3.60	$3.48	$3.49	$3.38	39,697,710
2019-03-27	$3.46	$3.59	$3.43	$3.58	$3.47	48,330,880
2019-03-26	$3.53	$3.55	$3.42	$3.44	$3.33	33,604,500
2019-03-25	$3.54	$3.58	$3.51	$3.51	$3.40	25,663,320
2019-03-22	$3.62	$3.62	$3.49	$3.60	$3.49	33,335,920
2019-03-21	$3.53	$3.62	$3.51	$3.59	$3.48	34,641,910
2019-03-20	$3.52	$3.55	$3.48	$3.53	$3.42	21,622,380
2019-03-19	$3.55	$3.57	$3.51	$3.53	$3.42	32,847,770
2019-03-18	$3.47	$3.57	$3.44	$3.55	$3.44	35,512,630
2019-03-15	$3.46	$3.52	$3.44	$3.47	$3.36	28,958,800
2019-03-14	$3.53	$3.65	$3.42	$3.46	$3.35	40,812,570
2019-03-13	$3.63	$3.66	$3.52	$3.56	$3.45	41,510,140
2019-03-12	$3.66	$3.69	$3.58	$3.63	$3.52	49,127,540
2019-03-11	$3.45	$3.64	$3.45	$3.63	$3.52	38,134,780
2019-03-08	$3.60	$3.69	$3.46	$3.46	$3.35	52,766,150
2019-03-07	$3.56	$3.69	$3.53	$3.63	$3.52	55,114,680
2019-03-06	$3.53	$3.57	$3.45	$3.56	$3.45	56,298,380
2019-03-05	$3.42	$3.52	$3.40	$3.51	$3.40	44,066,530
2019-03-04	$3.43	$3.47	$3.39	$3.41	$3.30	41,407,730
2019-03-01	$3.41	$3.43	$3.36	$3.39	$3.28	21,338,980
2019-02-28	$3.33	$3.48	$3.30	$3.42	$3.31	33,237,090
2019-02-27	$3.37	$3.44	$3.34	$3.36	$3.25	34,190,770
2019-02-26	$3.36	$3.46	$3.31	$3.38	$3.27	52,093,630
2019-02-25	$3.21	$3.37	$3.21	$3.36	$3.25	47,104,810
2019-02-22	$3.17	$3.22	$3.16	$3.21	$3.11	23,454,410
2019-02-21	$3.18	$3.22	$3.16	$3.17	$3.07	24,051,000
2019-02-20	$3.17	$3.19	$3.15	$3.19	$3.09	15,063,790
2019-02-19	$3.17	$3.21	$3.15	$3.16	$3.06	20,894,160
2019-02-18	$3.10	$3.18	$3.10	$3.18	$3.08	25,173,540
2019-02-15	$3.12	$3.14	$3.09	$3.10	$3.00	13,128,670
2019-02-14	$3.13	$3.14	$3.10	$3.12	$3.02	12,759,230
2019-02-13	$3.09	$3.14	$3.08	$3.12	$3.02	15,362,690
2019-02-12	$3.06	$3.12	$3.05	$3.09	$2.99	14,508,720
2019-02-11	$2.99	$3.05	$2.98	$3.05	$2.95	10,354,050
2019-02-08	$3.00	$3.00	$3.00	$3.00	$2.91	0
2019-02-07	$3.00	$3.00	$3.00	$3.00	$2.91	0
2019-02-06	$3.00	$3.00	$3.00	$3.00	$2.91	0
2019-02-05	$3.00	$3.00	$3.00	$3.00	$2.91	0
2019-02-04	$3.00	$3.00	$3.00	$3.00	$2.91	0
2019-02-01	$2.96	$3.01	$2.93	$3.00	$2.91	8,355,080
2019-01-31	$3.00	$3.01	$2.92	$2.95	$2.86	9,901,800
2019-01-30	$2.99	$3.01	$2.98	$2.99	$2.90	5,905,280
2019-01-29	$3.02	$3.03	$2.98	$2.99	$2.90	8,487,220
2019-01-28	$3.03	$3.06	$3.02	$3.02	$2.93	6,033,160
2019-01-25	$3.05	$3.06	$3.03	$3.03	$2.93	6,123,250
2019-01-24	$3.04	$3.08	$3.02	$3.07	$2.97	8,981,860
2019-01-23	$3.08	$3.09	$3.03	$3.05	$2.95	13,434,690
2019-01-22	$3.16	$3.23	$3.09	$3.11	$3.01	19,288,520
2019-01-21	$3.08	$3.10	$3.08	$3.10	$3.00	11,015,410
2019-01-18	$3.08	$3.10	$3.06	$3.08	$2.98	11,788,290
2019-01-17	$3.14	$3.14	$3.06	$3.07	$2.97	12,306,010
2019-01-16	$3.14	$3.14	$3.11	$3.13	$3.03	5,564,950
2019-01-15	$3.08	$3.13	$3.07	$3.13	$3.03	6,351,430
2019-01-14	$3.13	$3.13	$3.07	$3.07	$2.97	6,160,180
2019-01-11	$3.14	$3.14	$3.11	$3.13	$3.03	5,196,480
2019-01-10	$3.12	$3.15	$3.11	$3.13	$3.03	4,648,090
2019-01-09	$3.11	$3.17	$3.10	$3.14	$3.04	8,433,990
2019-01-08	$3.12	$3.13	$3.09	$3.11	$3.01	5,531,680
2019-01-07	$3.10	$3.13	$3.07	$3.12	$3.02	9,273,960
2019-01-04	$3.03	$3.10	$3.01	$3.08	$2.98	7,488,210
2019-01-03	$3.00	$3.07	$2.99	$3.04	$2.94	6,321,500
2019-01-02	$3.06	$3.07	$2.99	$3.00	$2.91	6,851,310
2019-01-01	$3.05	$3.05	$3.05	$3.05	$2.95	0
2018-12-31	$3.05	$3.05	$3.05	$3.05	$2.95	0
2018-12-28	$3.09	$3.10	$3.04	$3.05	$2.95	7,064,130
2018-12-27	$3.13	$3.15	$3.06	$3.08	$2.98	4,124,480
2018-12-26	$3.15	$3.15	$3.15	$3.15	$3.05	0
2018-12-25	$3.15	$3.15	$3.15	$3.15	$3.05	0
2018-12-24	$3.13	$3.18	$3.09	$3.15	$3.05	7,165,650
2018-12-21	$3.14	$3.16	$3.12	$3.15	$3.05	5,165,510
2018-12-20	$3.16	$3.17	$3.12	$3.13	$3.03	5,754,840
2018-12-19	$3.16	$3.17	$3.14	$3.16	$3.06	4,190,150
2018-12-18	$3.17	$3.18	$3.14	$3.17	$3.07	4,926,500
2018-12-17	$3.13	$3.19	$3.11	$3.17	$3.07	5,986,870
2018-12-14	$3.21	$3.21	$3.14	$3.14	$3.04	7,729,020
2018-12-13	$3.21	$3.25	$3.16	$3.21	$3.11	7,529,000
2018-12-12	$3.23	$3.25	$3.17	$3.19	$3.09	7,864,040
2018-12-11	$3.24	$3.24	$3.21	$3.23	$3.13	6,173,190
2018-12-10	$3.32	$3.32	$3.21	$3.21	$3.11	9,929,160
2018-12-07	$3.32	$3.35	$3.32	$3.32	$3.22	5,611,180
2018-12-06	$3.37	$3.39	$3.34	$3.34	$3.24	11,359,340
2018-12-05	$3.35	$3.39	$3.32	$3.39	$3.28	13,804,300
2018-12-04	$3.36	$3.38	$3.35	$3.38	$3.27	14,734,510
2018-12-03	$3.36	$3.40	$3.35	$3.36	$3.25	13,828,600
2018-11-30	$3.28	$3.34	$3.27	$3.31	$3.21	9,646,770
2018-11-29	$3.35	$3.36	$3.30	$3.30	$3.20	11,384,030
2018-11-28	$3.30	$3.34	$3.25	$3.33	$3.23	11,273,430
2018-11-27	$3.45	$3.50	$3.32	$3.33	$3.23	16,277,890
2018-11-26	$3.37	$3.39	$3.30	$3.36	$3.25	15,569,230
2018-11-23	$3.44	$3.44	$3.37	$3.38	$3.27	18,267,840
2018-11-22	$3.43	$3.46	$3.42	$3.44	$3.33	11,144,190
2018-11-21	$3.40	$3.44	$3.38	$3.44	$3.33	14,631,580
2018-11-20	$3.45	$3.47	$3.40	$3.41	$3.30	12,647,940
2018-11-19	$3.47	$3.48	$3.41	$3.46	$3.35	16,254,780
2018-11-16	$3.43	$3.53	$3.42	$3.46	$3.35	18,549,350
2018-11-15	$3.40	$3.43	$3.38	$3.42	$3.31	12,511,490
2018-11-14	$3.40	$3.44	$3.38	$3.40	$3.29	17,356,150
2018-11-13	$3.31	$3.43	$3.30	$3.41	$3.30	22,304,240
2018-11-12	$3.25	$3.38	$3.24	$3.35	$3.24	16,667,240
2018-11-09	$3.25	$3.26	$3.22	$3.26	$3.16	7,515,860
2018-11-08	$3.27	$3.28	$3.24	$3.25	$3.15	8,487,900
2018-11-07	$3.29	$3.30	$3.25	$3.25	$3.15	11,071,340
2018-11-06	$3.28	$3.30	$3.25	$3.28	$3.18	8,423,690
2018-11-05	$3.32	$3.33	$3.27	$3.30	$3.20	15,905,910
2018-11-02	$3.29	$3.34	$3.26	$3.33	$3.23	18,041,950
2018-11-01	$3.24	$3.29	$3.23	$3.24	$3.14	12,531,980
2018-10-31	$3.20	$3.27	$3.19	$3.24	$3.14	9,989,650
2018-10-30	$3.20	$3.24	$3.19	$3.19	$3.09	12,470,170
2018-10-29	$3.23	$3.26	$3.20	$3.20	$3.10	7,793,030
2018-10-26	$3.22	$3.25	$3.19	$3.20	$3.10	7,726,000
2018-10-25	$3.20	$3.24	$3.15	$3.20	$3.10	6,215,950
2018-10-24	$3.22	$3.27	$3.20	$3.24	$3.14	5,233,470
2018-10-23	$3.25	$3.28	$3.21	$3.21	$3.11	7,241,600
2018-10-22	$3.17	$3.30	$3.17	$3.25	$3.15	13,195,780
2018-10-19	$3.08	$3.16	$3.08	$3.15	$3.05	7,738,580
2018-10-18	$3.15	$3.19	$3.11	$3.11	$3.01	7,161,490
2018-10-17	$3.18	$3.19	$3.10	$3.15	$3.05	7,970,040
2018-10-16	$3.16	$3.20	$3.09	$3.13	$3.03	6,903,730
2018-10-15	$3.27	$3.27	$3.13	$3.14	$3.04	8,642,130
2018-10-12	$3.08	$3.27	$3.07	$3.27	$3.17	16,621,580
2018-10-11	$3.42	$3.45	$3.11	$3.11	$3.01	20,617,170
2018-10-10	$3.47	$3.49	$3.45	$3.46	$3.35	6,844,580
2018-10-09	$3.52	$3.54	$3.45	$3.47	$3.36	11,822,910
2018-10-08	$3.48	$3.56	$3.46	$3.51	$3.40	15,740,740
2018-10-05	$3.50	$3.50	$3.50	$3.50	$3.39	0
2018-10-04	$3.50	$3.50	$3.50	$3.50	$3.39	0
2018-10-03	$3.50	$3.50	$3.50	$3.50	$3.39	0
2018-10-02	$3.50	$3.50	$3.50	$3.50	$3.39	0
2018-10-01	$3.50	$3.50	$3.50	$3.50	$3.39	0
2018-09-28	$3.49	$3.50	$3.46	$3.50	$3.39	7,926,000
2018-09-27	$3.49	$3.51	$3.48	$3.49	$3.38	7,193,250
2018-09-26	$3.50	$3.53	$3.49	$3.49	$3.38	8,649,200
2018-09-25	$3.50	$3.51	$3.48	$3.50	$3.39	5,810,510
2018-09-24	$3.51	$3.51	$3.51	$3.51	$3.40	0
2018-09-21	$3.48	$3.52	$3.47	$3.51	$3.40	6,729,740
2018-09-20	$3.48	$3.49	$3.46	$3.48	$3.37	5,473,040
2018-09-19	$3.46	$3.52	$3.45	$3.48	$3.37	10,115,240
2018-09-18	$3.42	$3.48	$3.42	$3.46	$3.35	6,391,560
2018-09-17	$3.48	$3.49	$3.40	$3.41	$3.30	7,722,260
2018-09-14	$3.53	$3.54	$3.47	$3.47	$3.36	7,889,700
2018-09-13	$3.55	$3.58	$3.50	$3.53	$3.42	8,799,990
2018-09-12	$3.54	$3.57	$3.51	$3.54	$3.43	6,437,310
2018-09-11	$3.58	$3.60	$3.52	$3.53	$3.42	7,468,810
2018-09-10	$3.58	$3.63	$3.58	$3.59	$3.48	8,807,730
2018-09-07	$3.59	$3.64	$3.58	$3.59	$3.48	9,600,000
2018-09-06	$3.60	$3.62	$3.57	$3.58	$3.47	5,808,460
2018-09-05	$3.63	$3.63	$3.58	$3.60	$3.49	6,287,300
2018-09-04	$3.58	$3.65	$3.56	$3.62	$3.51	9,953,070
2018-09-03	$3.55	$3.60	$3.52	$3.57	$3.46	7,226,360
2018-08-31	$3.61	$3.64	$3.54	$3.56	$3.45	8,123,400
2018-08-30	$3.65	$3.67	$3.60	$3.61	$3.50	8,889,140
2018-08-29	$3.65	$3.67	$3.63	$3.66	$3.55	6,207,000
2018-08-28	$3.71	$3.72	$3.63	$3.65	$3.54	10,879,740
2018-08-27	$3.67	$3.71	$3.64	$3.70	$3.58	5,842,700
2018-08-24	$3.65	$3.68	$3.64	$3.66	$3.55	3,213,690
2018-08-23	$3.64	$3.68	$3.64	$3.66	$3.55	5,309,180
2018-08-22	$3.66	$3.70	$3.63	$3.66	$3.55	4,523,820
2018-08-21	$3.67	$3.73	$3.65	$3.68	$3.56	7,691,620
2018-08-20	$3.58	$3.69	$3.58	$3.67	$3.55	7,986,310
2018-08-17	$3.65	$3.67	$3.58	$3.59	$3.48	5,326,300
2018-08-16	$3.68	$3.70	$3.60	$3.61	$3.50	8,252,600
2018-08-15	$3.76	$3.79	$3.69	$3.70	$3.58	8,673,510
2018-08-14	$3.72	$3.78	$3.71	$3.77	$3.65	7,222,870
2018-08-13	$3.66	$3.74	$3.66	$3.72	$3.60	8,021,300
2018-08-10	$3.69	$3.73	$3.67	$3.71	$3.59	7,762,830
2018-08-09	$3.61	$3.75	$3.60	$3.70	$3.58	12,690,650
2018-08-08	$3.69	$3.69	$3.61	$3.62	$3.51	7,192,880
2018-08-07	$3.68	$3.70	$3.65	$3.69	$3.57	7,626,790
2018-08-06	$3.66	$3.70	$3.61	$3.66	$3.55	8,473,840
2018-08-03	$3.63	$3.70	$3.60	$3.64	$3.53	6,294,630
2018-08-02	$3.68	$3.69	$3.55	$3.60	$3.49	10,686,450
2018-08-01	$3.76	$3.76	$3.66	$3.67	$3.55	9,947,450
2018-07-31	$3.73	$3.77	$3.72	$3.75	$3.63	5,596,370
2018-07-30	$3.83	$3.83	$3.74	$3.75	$3.63	12,880,120
2018-07-27	$3.81	$3.85	$3.80	$3.82	$3.70	11,363,040
2018-07-26	$3.84	$3.84	$3.80	$3.82	$3.70	10,698,690
2018-07-25	$3.86	$3.86	$3.81	$3.84	$3.72	8,815,430
2018-07-24	$3.82	$3.87	$3.79	$3.86	$3.74	13,055,830
2018-07-23	$3.86	$3.90	$3.79	$3.82	$3.70	16,476,580
2018-07-20	$3.89	$3.97	$3.86	$3.92	$3.80	13,859,290
2018-07-19	$3.76	$3.97	$3.76	$3.91	$3.79	25,719,000
2018-07-18	$3.88	$3.88	$3.70	$3.76	$3.64	18,142,100
2018-07-17	$3.88	$3.88	$3.80	$3.85	$3.73	9,902,020
2018-07-16	$3.91	$3.92	$3.80	$3.84	$3.72	13,050,050
2018-07-13	$3.93	$3.95	$3.88	$3.91	$3.79	13,445,520
2018-07-12	$3.65	$4.00	$3.64	$3.93	$3.81	34,012,790
2018-07-11	$3.58	$3.74	$3.58	$3.64	$3.53	12,286,480
2018-07-10	$3.63	$3.66	$3.59	$3.65	$3.54	9,022,190
2018-07-09	$3.52	$3.62	$3.51	$3.61	$3.50	8,003,040
2018-07-06	$3.51	$3.58	$3.48	$3.51	$3.40	8,157,480
2018-07-05	$3.59	$3.60	$3.48	$3.48	$3.37	6,650,570
2018-07-04	$3.60	$3.61	$3.56	$3.58	$3.47	5,500,680
2018-07-03	$3.62	$3.65	$3.54	$3.63	$3.52	11,617,210
2018-07-02	$3.65	$3.68	$3.57	$3.60	$3.49	7,895,770
2018-06-29	$3.55	$3.65	$3.55	$3.65	$3.54	7,759,700
2018-06-28	$3.59	$3.62	$3.53	$3.54	$3.43	6,711,360
2018-06-27	$3.59	$3.63	$3.54	$3.58	$3.47	7,438,760
2018-06-26	$3.51	$3.65	$3.49	$3.60	$3.49	12,224,960
2018-06-25	$3.59	$3.61	$3.53	$3.54	$3.43	10,501,960
2018-06-22	$3.47	$3.56	$3.45	$3.53	$3.42	8,325,260
2018-06-21	$3.55	$3.59	$3.46	$3.47	$3.36	12,032,560
2018-06-20	$3.46	$3.59	$3.45	$3.55	$3.44	12,070,060
2018-06-19	$3.64	$3.73	$3.40	$3.51	$3.40	23,718,410
2018-06-18	$3.69	$3.69	$3.69	$3.69	$3.57	0
2018-06-15	$3.81	$3.81	$3.66	$3.69	$3.57	15,266,220
2018-06-14	$3.84	$3.85	$3.75	$3.77	$3.65	12,632,540
2018-06-13	$3.85	$3.88	$3.78	$3.82	$3.70	12,887,250
2018-06-12	$4.00	$4.07	$3.79	$3.84	$3.72	28,886,060
2018-06-11	$4.10	$4.24	$3.99	$4.01	$3.88	30,461,080
2018-06-08	$4.09	$4.09	$4.09	$4.09	$3.96	0
2018-06-07	$4.09	$4.09	$4.09	$4.09	$3.96	0
2018-06-06	$4.09	$4.09	$4.09	$4.09	$3.96	0
2018-06-05	$4.00	$4.10	$3.98	$4.09	$3.96	16,583,050
2018-06-04	$4.06	$4.07	$3.93	$3.98	$3.86	18,935,380
2018-06-01	$4.14	$4.16	$4.02	$4.03	$3.90	22,895,860
2018-05-31	$4.11	$4.15	$4.05	$4.14	$4.01	23,182,310
2018-05-30	$4.25	$4.26	$4.04	$4.08	$3.95	28,347,040
2018-05-29	$4.39	$4.43	$4.29	$4.29	$4.16	29,591,360
2018-05-28	$4.28	$4.40	$4.28	$4.37	$4.23	24,893,100
2018-05-25	$4.32	$4.34	$4.28	$4.28	$4.15	15,105,080
2018-05-24	$4.30	$4.35	$4.29	$4.32	$4.18	12,539,340
2018-05-23	$4.34	$4.36	$4.29	$4.30	$4.16	16,118,720
2018-05-22	$4.28	$4.34	$4.27	$4.33	$4.19	15,580,960
2018-05-21	$4.31	$4.31	$4.26	$4.28	$4.15	13,652,010
2018-05-18	$4.28	$4.30	$4.21	$4.24	$4.11	13,866,820
2018-05-17	$4.27	$4.33	$4.27	$4.30	$4.15	12,676,350
2018-05-16	$4.29	$4.38	$4.26	$4.29	$4.14	21,721,730
2018-05-15	$4.21	$4.29	$4.21	$4.29	$4.14	15,076,510
2018-05-14	$4.30	$4.34	$4.19	$4.24	$4.09	19,283,530
2018-05-11	$4.41	$4.43	$4.30	$4.30	$4.15	28,995,040
2018-05-10	$4.28	$4.39	$4.25	$4.36	$4.20	32,313,810
2018-05-09	$4.25	$4.34	$4.23	$4.29	$4.14	30,995,740
2018-05-08	$4.13	$4.46	$4.13	$4.29	$4.14	62,177,880
2018-05-07	$4.05	$4.13	$4.03	$4.13	$3.98	22,303,920
2018-05-04	$4.03	$4.07	$4.01	$4.03	$3.89	12,723,320
2018-05-03	$4.06	$4.07	$3.96	$4.04	$3.89	20,071,060
2018-05-02	$4.02	$4.08	$3.99	$4.07	$3.92	13,989,170
2018-05-01	$4.00	$4.00	$4.00	$4.00	$3.86	0
2018-04-30	$4.00	$4.00	$4.00	$4.00	$3.86	0
2018-04-27	$3.94	$4.01	$3.94	$4.00	$3.86	8,779,100
2018-04-26	$4.01	$4.02	$3.93	$3.93	$3.79	7,262,610
2018-04-25	$3.98	$4.02	$3.95	$4.02	$3.88	7,544,250
2018-04-24	$3.98	$3.99	$3.93	$3.97	$3.83	9,509,790
2018-04-23	$4.02	$4.05	$3.90	$3.93	$3.79	9,959,400
2018-04-20	$4.03	$4.09	$4.01	$4.02	$3.88	11,157,720
2018-04-19	$4.05	$4.06	$4.00	$4.03	$3.89	8,543,950
2018-04-18	$4.05	$4.07	$3.94	$4.05	$3.90	12,490,030
2018-04-17	$4.05	$4.10	$4.01	$4.02	$3.88	11,004,800
2018-04-16	$4.10	$4.12	$4.02	$4.03	$3.89	11,714,740
2018-04-13	$4.12	$4.14	$4.07	$4.10	$3.95	9,167,700
2018-04-12	$4.12	$4.15	$4.08	$4.11	$3.96	10,399,030
2018-04-11	$4.09	$4.15	$4.09	$4.13	$3.98	13,993,530
2018-04-10	$4.08	$4.11	$4.04	$4.08	$3.93	10,517,460
2018-04-09	$4.03	$4.11	$4.03	$4.08	$3.93	9,948,100
2018-04-06	$4.07	$4.07	$4.07	$4.07	$3.92	0
2018-04-05	$4.07	$4.07	$4.07	$4.07	$3.92	0
2018-04-04	$4.15	$4.16	$4.06	$4.07	$3.92	19,825,620
2018-04-03	$4.07	$4.11	$4.04	$4.09	$3.94	12,874,250
2018-04-02	$4.11	$4.15	$4.09	$4.10	$3.95	16,396,830
2018-03-30	$4.10	$4.16	$4.06	$4.11	$3.96	23,601,010
2018-03-29	$4.02	$4.05	$3.95	$3.99	$3.85	9,100,650
2018-03-28	$3.96	$4.05	$3.93	$4.01	$3.87	14,365,800
2018-03-27	$3.95	$4.02	$3.92	$3.99	$3.85	14,757,800
2018-03-26	$3.78	$3.93	$3.66	$3.91	$3.77	10,528,610
2018-03-23	$3.96	$4.01	$3.69	$3.83	$3.69	24,539,860
2018-03-22	$4.05	$4.06	$3.98	$4.02	$3.88	8,960,400
2018-03-21	$4.11	$4.16	$4.02	$4.03	$3.89	19,698,830
2018-03-20	$4.00	$4.17	$3.92	$4.13	$3.98	27,366,520
2018-03-19	$3.95	$4.04	$3.93	$4.01	$3.87	11,666,160
2018-03-16	$3.95	$4.05	$3.92	$3.96	$3.82	9,909,890
2018-03-15	$3.96	$3.98	$3.90	$3.94	$3.80	11,350,100
2018-03-14	$4.01	$4.03	$3.96	$3.98	$3.84	12,428,200
2018-03-13	$4.08	$4.10	$4.02	$4.03	$3.89	15,260,600
2018-03-12	$4.03	$4.10	$4.01	$4.06	$3.91	17,197,260
2018-03-09	$3.90	$4.05	$3.88	$4.03	$3.89	24,337,130
2018-03-08	$3.83	$3.93	$3.83	$3.90	$3.76	11,604,920
2018-03-07	$3.89	$3.90	$3.85	$3.85	$3.71	8,412,900
2018-03-06	$3.86	$3.92	$3.84	$3.89	$3.75	11,060,140
2018-03-05	$3.83	$3.85	$3.81	$3.83	$3.69	7,104,100
2018-03-02	$3.88	$3.92	$3.83	$3.83	$3.69	12,541,900
2018-03-01	$3.83	$3.93	$3.82	$3.92	$3.78	13,743,440
2018-02-28	$3.82	$3.86	$3.80	$3.84	$3.70	9,186,200
2018-02-27	$3.84	$3.88	$3.81	$3.83	$3.69	11,665,650
2018-02-26	$3.78	$3.85	$3.78	$3.83	$3.69	11,328,050
2018-02-23	$3.78	$3.80	$3.76	$3.77	$3.63	4,686,000
2018-02-22	$3.78	$3.79	$3.76	$3.78	$3.64	5,881,660
2018-02-21	$3.76	$3.76	$3.76	$3.76	$3.62	0
2018-02-20	$3.76	$3.76	$3.76	$3.76	$3.62	0
2018-02-19	$3.76	$3.76	$3.76	$3.76	$3.62	0
2018-02-16	$3.76	$3.76	$3.76	$3.76	$3.62	0
2018-02-15	$3.76	$3.76	$3.76	$3.76	$3.62	0
2018-02-14	$3.76	$3.79	$3.74	$3.76	$3.62	4,624,440
2018-02-13	$3.82	$3.85	$3.74	$3.78	$3.64	7,750,670
2018-02-12	$3.71	$3.81	$3.71	$3.80	$3.66	8,674,600
2018-02-09	$3.63	$3.74	$3.63	$3.69	$3.56	13,240,300
2018-02-08	$3.72	$3.81	$3.72	$3.80	$3.66	11,926,650
2018-02-07	$3.66	$3.78	$3.56	$3.76	$3.62	20,617,720
2018-02-06	$3.80	$3.83	$3.57	$3.57	$3.44	18,194,090
2018-02-05	$3.90	$3.93	$3.82	$3.85	$3.71	15,304,830
2018-02-02	$3.96	$4.02	$3.90	$3.92	$3.78	15,845,190
2018-02-01	$4.16	$4.18	$3.94	$3.95	$3.81	26,085,090
2018-01-31	$4.15	$4.27	$4.15	$4.16	$4.01	27,417,740
2018-01-30	$4.33	$4.38	$4.33	$4.35	$4.19	6,827,300
2018-01-29	$4.34	$4.41	$4.33	$4.35	$4.19	14,774,700
2018-01-26	$4.37	$4.41	$4.32	$4.34	$4.18	16,869,250
2018-01-25	$4.42	$4.46	$4.37	$4.39	$4.23	16,153,130
2018-01-24	$4.32	$4.45	$4.27	$4.45	$4.29	28,869,700
2018-01-23	$4.34	$4.35	$4.31	$4.32	$4.16	9,151,240
2018-01-22	$4.25	$4.36	$4.25	$4.35	$4.19	14,434,960
2018-01-19	$4.32	$4.34	$4.29	$4.33	$4.17	10,524,720
2018-01-18	$4.32	$4.35	$4.30	$4.30	$4.15	8,305,360
2018-01-17	$4.28	$4.34	$4.26	$4.32	$4.16	15,273,610
2018-01-16	$4.23	$4.30	$4.22	$4.28	$4.13	13,798,180
2018-01-15	$4.26	$4.29	$4.22	$4.23	$4.08	11,139,190
2018-01-12	$4.26	$4.29	$4.25	$4.26	$4.11	6,540,640
2018-01-11	$4.24	$4.30	$4.22	$4.28	$4.13	7,410,250
2018-01-10	$4.30	$4.31	$4.23	$4.26	$4.11	12,340,790
2018-01-09	$4.32	$4.32	$4.30	$4.31	$4.16	7,872,540
2018-01-08	$4.32	$4.34	$4.29	$4.32	$4.16	12,230,600
2018-01-05	$4.30	$4.34	$4.28	$4.32	$4.16	10,176,590
2018-01-04	$4.34	$4.36	$4.29	$4.31	$4.16	13,920,520
2018-01-03	$4.34	$4.36	$4.31	$4.35	$4.19	14,262,420
2018-01-02	$4.26	$4.35	$4.26	$4.33	$4.17	13,510,060
2018-01-01	$4.26	$4.26	$4.26	$4.26	$4.11	0
2017-12-29	$4.28	$4.31	$4.23	$4.26	$4.11	13,012,040
2017-12-28	$4.23	$4.30	$4.22	$4.29	$4.14	10,470,870
2017-12-27	$4.30	$4.30	$4.20	$4.22	$4.07	16,890,900
2017-12-26	$4.26	$4.32	$4.24	$4.30	$4.15	12,062,290
2017-12-25	$4.45	$4.46	$4.26	$4.27	$4.12	24,177,150
2017-12-22	$4.44	$4.47	$4.43	$4.46	$4.30	9,319,150
2017-12-21	$4.49	$4.52	$4.41	$4.45	$4.29	16,484,250
2017-12-20	$4.58	$4.60	$4.49	$4.52	$4.36	15,646,980
2017-12-19	$4.52	$4.62	$4.51	$4.60	$4.43	21,763,960
2017-12-18	$4.59	$4.62	$4.51	$4.52	$4.36	12,453,510
2017-12-15	$4.52	$4.60	$4.50	$4.57	$4.41	23,803,990
2017-12-14	$4.43	$4.56	$4.43	$4.53	$4.37	23,768,200
2017-12-13	$4.45	$4.46	$4.42	$4.46	$4.30	9,899,090
2017-12-12	$4.48	$4.49	$4.43	$4.45	$4.29	13,717,630
2017-12-11	$4.48	$4.51	$4.43	$4.50	$4.34	20,726,550
2017-12-08	$4.48	$4.52	$4.45	$4.48	$4.32	18,334,820
2017-12-07	$4.52	$4.55	$4.46	$4.48	$4.32	12,773,560
2017-12-06	$4.49	$4.57	$4.42	$4.53	$4.37	26,923,240
2017-12-05	$4.54	$4.57	$4.43	$4.47	$4.31	18,788,800
2017-12-04	$4.64	$4.68	$4.52	$4.53	$4.37	25,250,600
2017-12-01	$4.57	$4.69	$4.51	$4.64	$4.47	31,868,890
2017-11-30	$4.58	$4.63	$4.56	$4.56	$4.40	23,038,300
2017-11-29	$4.51	$4.62	$4.46	$4.61	$4.44	39,059,640
2017-11-28	$4.44	$4.55	$4.43	$4.52	$4.36	30,419,710
2017-11-27	$4.59	$4.63	$4.45	$4.45	$4.29	60,421,170
2017-11-24	$4.17	$4.59	$4.17	$4.59	$4.42	98,167,660
2017-11-23	$4.23	$4.28	$4.15	$4.17	$4.02	11,036,000
2017-11-22	$4.21	$4.32	$4.20	$4.25	$4.10	15,864,470
2017-11-21	$4.19	$4.23	$4.17	$4.21	$4.06	9,525,610
2017-11-20	$4.19	$4.20	$4.13	$4.20	$4.05	14,091,600
2017-11-17	$4.29	$4.32	$4.16	$4.19	$4.04	18,279,660
2017-11-16	$4.28	$4.31	$4.27	$4.29	$4.14	9,880,760
2017-11-15	$4.32	$4.32	$4.27	$4.28	$4.13	11,109,790
2017-11-14	$4.35	$4.35	$4.31	$4.31	$4.16	12,192,080
2017-11-13	$4.37	$4.39	$4.35	$4.38	$4.22	10,750,480
2017-11-10	$4.35	$4.38	$4.32	$4.38	$4.22	11,808,830
2017-11-09	$4.36	$4.38	$4.32	$4.35	$4.19	12,678,860
2017-11-08	$4.30	$4.39	$4.28	$4.36	$4.20	16,961,820
2017-11-07	$4.30	$4.34	$4.27	$4.30	$4.15	14,837,340
2017-11-06	$4.29	$4.30	$4.26	$4.30	$4.15	7,414,690
2017-11-03	$4.34	$4.34	$4.27	$4.28	$4.13	11,532,210
2017-11-02	$4.37	$4.37	$4.33	$4.33	$4.17	8,141,380
2017-11-01	$4.36	$4.38	$4.34	$4.37	$4.21	7,635,360
2017-10-31	$4.35	$4.37	$4.33	$4.35	$4.19	9,867,070
2017-10-30	$4.43	$4.43	$4.34	$4.35	$4.19	14,809,400
2017-10-27	$4.45	$4.46	$4.42	$4.43	$4.27	10,172,680
2017-10-26	$4.45	$4.47	$4.43	$4.45	$4.29	12,817,520
2017-10-25	$4.45	$4.46	$4.44	$4.45	$4.29	8,533,730
2017-10-24	$4.46	$4.48	$4.43	$4.45	$4.29	9,342,150
2017-10-23	$4.45	$4.47	$4.43	$4.47	$4.31	9,809,380
2017-10-20	$4.42	$4.44	$4.41	$4.44	$4.28	6,880,310
2017-10-19	$4.40	$4.45	$4.40	$4.42	$4.26	10,050,400
2017-10-18	$4.41	$4.46	$4.41	$4.42	$4.26	9,178,670
2017-10-17	$4.44	$4.45	$4.41	$4.43	$4.27	9,912,260
2017-10-16	$4.48	$4.50	$4.43	$4.44	$4.28	17,049,650
2017-10-13	$4.47	$4.52	$4.45	$4.50	$4.34	13,521,600
2017-10-12	$4.49	$4.51	$4.45	$4.47	$4.31	13,426,140
2017-10-11	$4.53	$4.54	$4.49	$4.49	$4.33	22,828,450
2017-10-10	$4.42	$4.54	$4.41	$4.52	$4.36	40,966,540
2017-10-09	$4.39	$4.42	$4.39	$4.40	$4.24	11,298,300
2017-10-06	$4.37	$4.37	$4.37	$4.37	$4.21	0
2017-10-05	$4.37	$4.37	$4.37	$4.37	$4.21	0
2017-10-04	$4.37	$4.37	$4.37	$4.37	$4.21	0
2017-10-03	$4.37	$4.37	$4.37	$4.37	$4.21	0
2017-10-02	$4.37	$4.37	$4.37	$4.37	$4.21	0
2017-09-29	$4.36	$4.39	$4.35	$4.37	$4.21	9,891,040
2017-09-28	$4.36	$4.38	$4.35	$4.36	$4.20	7,835,180
2017-09-27	$4.37	$4.38	$4.35	$4.38	$4.22	8,157,970
2017-09-26	$4.38	$4.39	$4.35	$4.37	$4.21	7,369,510
2017-09-25	$4.41	$4.41	$4.36	$4.37	$4.21	10,891,500
2017-09-22	$4.42	$4.44	$4.40	$4.41	$4.25	10,628,480
2017-09-21	$4.45	$4.46	$4.42	$4.42	$4.26	14,351,900
2017-09-20	$4.46	$4.47	$4.44	$4.46	$4.30	10,996,950
2017-09-19	$4.49	$4.49	$4.45	$4.47	$4.31	10,369,400
2017-09-18	$4.48	$4.49	$4.47	$4.49	$4.33	10,411,540
2017-09-15	$4.47	$4.49	$4.45	$4.48	$4.32	10,522,460
2017-09-14	$4.49	$4.50	$4.46	$4.47	$4.31	10,960,720
2017-09-13	$4.48	$4.50	$4.47	$4.49	$4.33	10,291,500
2017-09-12	$4.51	$4.52	$4.48	$4.48	$4.32	15,078,350
2017-09-11	$4.48	$4.51	$4.47	$4.51	$4.35	13,376,020
2017-09-08	$4.48	$4.50	$4.46	$4.48	$4.32	12,855,670
2017-09-07	$4.47	$4.51	$4.46	$4.48	$4.32	19,869,010
2017-09-06	$4.48	$4.49	$4.46	$4.48	$4.32	13,360,900
2017-09-05	$4.48	$4.51	$4.46	$4.49	$4.33	15,622,710
2017-09-04	$4.51	$4.51	$4.44	$4.49	$4.33	16,369,180
2017-09-01	$4.49	$4.51	$4.47	$4.51	$4.35	11,841,310
2017-08-31	$4.50	$4.52	$4.47	$4.49	$4.33	11,853,360
2017-08-30	$4.50	$4.52	$4.49	$4.50	$4.34	11,691,570
2017-08-29	$4.52	$4.55	$4.50	$4.51	$4.35	13,279,830
2017-08-28	$4.49	$4.56	$4.49	$4.53	$4.37	17,501,790
2017-08-25	$4.45	$4.50	$4.45	$4.50	$4.34	12,754,010
2017-08-24	$4.54	$4.54	$4.45	$4.46	$4.30	13,895,590
2017-08-23	$4.52	$4.56	$4.50	$4.55	$4.39	13,055,650
2017-08-22	$4.57	$4.58	$4.51	$4.53	$4.37	13,655,360
2017-08-21	$4.56	$4.59	$4.53	$4.58	$4.42	11,600,300
2017-08-18	$4.58	$4.60	$4.55	$4.55	$4.39	15,516,440
2017-08-17	$4.61	$4.63	$4.58	$4.59	$4.42	19,469,660
2017-08-16	$4.62	$4.65	$4.58	$4.62	$4.45	19,736,740
2017-08-15	$4.58	$4.65	$4.57	$4.62	$4.45	21,430,740
2017-08-14	$4.50	$4.59	$4.50	$4.59	$4.42	16,837,640
2017-08-11	$4.55	$4.60	$4.49	$4.52	$4.36	24,808,400
2017-08-10	$4.62	$4.64	$4.52	$4.58	$4.42	24,087,420
2017-08-09	$4.49	$4.67	$4.48	$4.62	$4.45	54,107,590
2017-08-08	$4.47	$4.51	$4.43	$4.50	$4.34	24,601,630
2017-08-07	$4.45	$4.49	$4.44	$4.48	$4.32	20,771,230
2017-08-04	$4.46	$4.48	$4.44	$4.44	$4.28	14,132,400
2017-08-03	$4.44	$4.50	$4.43	$4.45	$4.29	18,404,660
2017-08-02	$4.45	$4.49	$4.42	$4.45	$4.29	14,557,730
2017-08-01	$4.46	$4.48	$4.43	$4.46	$4.30	13,767,120
2017-07-31	$4.45	$4.49	$4.42	$4.46	$4.30	14,726,170
2017-07-28	$4.50	$4.51	$4.45	$4.45	$4.29	15,629,410
2017-07-27	$4.34	$4.54	$4.33	$4.50	$4.34	35,537,360
2017-07-26	$4.38	$4.39	$4.33	$4.34	$4.18	10,289,600
2017-07-25	$4.38	$4.39	$4.35	$4.39	$4.23	10,438,710
2017-07-24	$4.39	$4.40	$4.35	$4.38	$4.22	14,242,230
2017-07-21	$4.43	$4.43	$4.39	$4.40	$4.24	12,118,720
2017-07-20	$4.42	$4.46	$4.40	$4.43	$4.27	13,060,500
2017-07-19	$4.42	$4.45	$4.40	$4.43	$4.27	23,752,640
2017-07-18	$4.46	$4.50	$4.40	$4.41	$4.25	17,735,040
2017-07-17	$4.55	$4.60	$4.42	$4.47	$4.31	25,253,290
2017-07-14	$4.49	$4.63	$4.44	$4.55	$4.39	19,203,310
2017-07-13	$4.51	$4.55	$4.48	$4.53	$4.37	6,605,470
2017-07-12	$4.51	$4.55	$4.47	$4.51	$4.35	12,059,080
2017-07-11	$4.61	$4.64	$4.50	$4.52	$4.36	18,208,680
2017-07-10	$4.63	$4.64	$4.61	$4.63	$4.46	10,215,410
2017-07-07	$4.64	$4.66	$4.60	$4.66	$4.49	11,673,040
2017-07-06	$4.69	$4.72	$4.62	$4.65	$4.48	11,731,950
2017-07-05	$4.68	$4.71	$4.68	$4.69	$4.52	8,524,690
2017-07-04	$4.70	$4.71	$4.67	$4.68	$4.51	8,668,910
2017-07-03	$4.72	$4.74	$4.67	$4.71	$4.54	10,404,950
2017-06-30	$4.71	$4.71	$4.71	$4.71	$4.54	0
2017-06-29	$4.71	$4.71	$4.71	$4.71	$4.54	0
2017-06-28	$4.73	$4.75	$4.69	$4.71	$4.54	9,336,960
2017-06-27	$4.70	$4.78	$4.70	$4.72	$4.55	11,911,240
2017-06-26	$4.61	$4.76	$4.61	$4.71	$4.54	15,813,580
2017-06-23	$4.64	$4.68	$4.55	$4.64	$4.47	15,535,370
2017-06-22	$4.73	$4.79	$4.63	$4.65	$4.48	16,602,430
2017-06-21	$4.65	$4.82	$4.62	$4.74	$4.57	30,462,350
2017-06-20	$4.67	$4.68	$4.62	$4.66	$4.49	12,942,300
2017-06-19	$4.49	$4.68	$4.48	$4.68	$4.51	34,565,900
2017-06-16	$4.52	$4.54	$4.49	$4.50	$4.34	11,764,300
2017-06-15	$4.43	$4.56	$4.42	$4.52	$4.36	25,141,040
2017-06-14	$4.45	$4.47	$4.41	$4.44	$4.28	9,194,990
2017-06-13	$4.40	$4.47	$4.40	$4.45	$4.29	8,308,800
2017-06-12	$4.48	$4.48	$4.41	$4.41	$4.25	10,592,090
2017-06-09	$4.47	$4.50	$4.44	$4.49	$4.33	9,371,530
2017-06-08	$4.53	$4.54	$4.46	$4.47	$4.31	13,689,780
2017-06-07	$4.47	$4.54	$4.46	$4.52	$4.36	18,423,740
2017-06-06	$4.50	$4.50	$4.43	$4.47	$4.31	12,338,780
2017-06-05	$4.38	$4.53	$4.38	$4.51	$4.35	24,087,740
2017-06-02	$4.28	$4.41	$4.25	$4.38	$4.22	14,855,320
2017-06-01	$4.38	$4.38	$4.26	$4.29	$4.14	12,539,910
2017-05-31	$4.47	$4.49	$4.37	$4.38	$4.22	14,507,000
2017-05-30	$4.40	$4.40	$4.40	$4.40	$4.24	0
2017-05-29	$4.40	$4.40	$4.40	$4.40	$4.24	0
2017-05-26	$4.42	$4.46	$4.38	$4.40	$4.24	8,470,220
2017-05-25	$4.30	$4.45	$4.29	$4.42	$4.26	15,725,430
2017-05-24	$4.30	$4.36	$4.22	$4.33	$4.17	13,185,070
2017-05-23	$4.46	$4.48	$4.30	$4.31	$4.13	18,776,850
2017-05-22	$4.63	$4.63	$4.45	$4.47	$4.28	16,515,320
2017-05-19	$4.62	$4.63	$4.61	$4.63	$4.43	7,688,660
2017-05-18	$4.61	$4.66	$4.61	$4.62	$4.42	7,092,700
2017-05-17	$4.67	$4.70	$4.64	$4.66	$4.46	10,203,400
2017-05-16	$4.62	$4.68	$4.53	$4.68	$4.48	11,393,860
2017-05-15	$4.58	$4.66	$4.57	$4.62	$4.42	10,689,080
2017-05-12	$4.59	$4.59	$4.55	$4.58	$4.38	7,913,590
2017-05-11	$4.70	$4.70	$4.50	$4.61	$4.41	20,307,010
2017-05-10	$4.86	$4.88	$4.70	$4.71	$4.51	13,591,140
2017-05-09	$4.85	$4.86	$4.82	$4.85	$4.64	8,803,940
2017-05-08	$4.94	$4.94	$4.86	$4.86	$4.65	11,825,180
2017-05-05	$4.94	$4.95	$4.91	$4.92	$4.71	9,794,080
2017-05-04	$4.94	$4.99	$4.92	$4.94	$4.73	10,535,550
2017-05-03	$4.95	$4.96	$4.91	$4.93	$4.72	7,851,630
2017-05-02	$5.00	$5.01	$4.94	$4.94	$4.73	11,990,460
2017-05-01	$5.03	$5.03	$5.03	$5.03	$4.82	0
2017-04-28	$5.04	$5.05	$5.00	$5.03	$4.82	10,359,090
2017-04-27	$5.05	$5.06	$4.93	$5.04	$4.83	16,720,930
2017-04-26	$5.13	$5.16	$5.04	$5.06	$4.84	18,779,450
2017-04-25	$5.14	$5.21	$5.13	$5.15	$4.93	9,388,630
2017-04-24	$5.22	$5.24	$5.12	$5.14	$4.92	12,574,540
2017-04-21	$5.23	$5.27	$5.21	$5.25	$5.03	10,047,980
2017-04-20	$5.17	$5.26	$5.15	$5.23	$5.01	14,509,590
2017-04-19	$5.17	$5.20	$5.08	$5.17	$4.95	14,865,550
2017-04-18	$5.20	$5.25	$5.18	$5.19	$4.97	12,162,220
2017-04-17	$5.26	$5.29	$5.21	$5.21	$4.99	15,927,020
2017-04-14	$5.28	$5.29	$5.22	$5.22	$5.00	14,508,280
2017-04-13	$5.27	$5.31	$5.26	$5.29	$5.06	7,286,020
2017-04-12	$5.32	$5.33	$5.27	$5.28	$5.06	12,902,190
2017-04-11	$5.29	$5.35	$5.27	$5.34	$5.11	17,591,580
2017-04-10	$5.32	$5.35	$5.28	$5.29	$5.06	16,472,810
2017-04-07	$5.33	$5.34	$5.31	$5.32	$5.09	11,863,720
2017-04-06	$5.35	$5.37	$5.32	$5.33	$5.10	13,427,700
2017-04-05	$5.25	$5.36	$5.25	$5.35	$5.12	16,829,590
2017-04-04	$5.25	$5.25	$5.25	$5.25	$5.03	0
2017-04-03	$5.25	$5.25	$5.25	$5.25	$5.03	0
2017-03-31	$5.22	$5.28	$5.19	$5.25	$5.03	10,120,990
2017-03-30	$5.35	$5.35	$5.20	$5.23	$5.01	21,111,970
2017-03-29	$5.42	$5.44	$5.34	$5.34	$5.11	18,453,320
2017-03-28	$5.44	$5.45	$5.41	$5.43	$5.20	12,130,100
2017-03-27	$5.50	$5.52	$5.45	$5.46	$5.23	14,464,380
2017-03-24	$5.54	$5.54	$5.47	$5.53	$5.29	16,004,250
2017-03-23	$5.49	$5.60	$5.48	$5.53	$5.29	34,846,710
2017-03-22	$5.42	$5.50	$5.41	$5.50	$5.27	22,681,090
2017-03-21	$5.43	$5.46	$5.42	$5.44	$5.21	10,235,760
2017-03-20	$5.44	$5.45	$5.41	$5.44	$5.21	10,887,480
2017-03-17	$5.48	$5.49	$5.43	$5.44	$5.21	18,037,770
2017-03-16	$5.41	$5.49	$5.41	$5.48	$5.25	18,191,320
2017-03-15	$5.42	$5.43	$5.40	$5.41	$5.18	11,332,620
2017-03-14	$5.47	$5.48	$5.42	$5.43	$5.20	12,444,890
2017-03-13	$5.42	$5.47	$5.40	$5.47	$5.24	15,486,340
2017-03-10	$5.47	$5.49	$5.42	$5.44	$5.21	15,574,540
2017-03-09	$5.54	$5.54	$5.46	$5.47	$5.24	17,298,420
2017-03-08	$5.61	$5.61	$5.51	$5.53	$5.29	16,621,220
2017-03-07	$5.63	$5.63	$5.57	$5.61	$5.37	15,305,180
2017-03-06	$5.53	$5.63	$5.52	$5.62	$5.38	20,232,880
2017-03-03	$5.53	$5.55	$5.46	$5.54	$5.30	17,914,490
2017-03-02	$5.63	$5.63	$5.52	$5.53	$5.29	21,005,150
2017-03-01	$5.60	$5.64	$5.59	$5.61	$5.37	22,399,400
2017-02-28	$5.67	$5.71	$5.56	$5.63	$5.39	34,577,200
2017-02-27	$5.70	$5.79	$5.62	$5.68	$5.44	58,079,880
2017-02-24	$5.45	$5.70	$5.43	$5.69	$5.45	60,889,340
2017-02-23	$5.37	$5.48	$5.34	$5.47	$5.24	33,691,720
2017-02-22	$5.39	$5.40	$5.35	$5.37	$5.14	13,055,750
2017-02-21	$5.35	$5.40	$5.31	$5.39	$5.16	21,370,840
2017-02-20	$5.29	$5.35	$5.28	$5.34	$5.11	13,733,170
2017-02-17	$5.33	$5.34	$5.28	$5.29	$5.06	14,774,370
2017-02-16	$5.31	$5.34	$5.30	$5.32	$5.09	9,885,820
2017-02-15	$5.36	$5.39	$5.31	$5.32	$5.09	15,098,000
2017-02-14	$5.38	$5.39	$5.36	$5.37	$5.14	11,032,480
2017-02-13	$5.36	$5.41	$5.34	$5.40	$5.17	18,748,900
2017-02-10	$5.36	$5.38	$5.34	$5.36	$5.13	11,297,810
2017-02-09	$5.34	$5.38	$5.32	$5.38	$5.15	15,473,200
2017-02-08	$5.32	$5.34	$5.29	$5.34	$5.11	10,098,770
2017-02-07	$5.31	$5.33	$5.29	$5.32	$5.09	10,426,590
2017-02-06	$5.29	$5.33	$5.29	$5.31	$5.08	9,621,540
2017-02-03	$5.31	$5.36	$5.26	$5.29	$5.06	18,312,180
2017-02-02	$5.30	$5.30	$5.30	$5.30	$5.07	0
2017-02-01	$5.30	$5.30	$5.30	$5.30	$5.07	0
2017-01-31	$5.30	$5.30	$5.30	$5.30	$5.07	0
2017-01-30	$5.30	$5.30	$5.30	$5.30	$5.07	0
2017-01-27	$5.30	$5.30	$5.30	$5.30	$5.07	0
2017-01-26	$5.17	$5.34	$5.17	$5.30	$5.07	25,481,770
2017-01-25	$5.12	$5.18	$5.08	$5.17	$4.95	12,727,540
2017-01-24	$5.16	$5.16	$5.10	$5.12	$4.90	10,521,670
2017-01-23	$5.14	$5.23	$5.13	$5.15	$4.93	11,954,600
2017-01-20	$5.08	$5.15	$5.05	$5.14	$4.92	13,800,070
2017-01-19	$5.08	$5.10	$5.03	$5.07	$4.85	7,041,400
2017-01-18	$5.12	$5.12	$5.04	$5.09	$4.87	10,267,800
2017-01-17	$5.04	$5.15	$4.95	$5.13	$4.91	14,109,770
2017-01-16	$5.28	$5.28	$4.85	$5.04	$4.83	18,635,500
2017-01-13	$5.38	$5.40	$5.28	$5.28	$5.06	14,206,770
2017-01-12	$5.39	$5.41	$5.38	$5.38	$5.15	7,950,000
2017-01-11	$5.44	$5.45	$5.40	$5.40	$5.17	10,155,750
2017-01-10	$5.46	$5.46	$5.43	$5.43	$5.20	8,265,050
2017-01-09	$5.44	$5.47	$5.42	$5.46	$5.23	9,600,030
2017-01-06	$5.49	$5.49	$5.43	$5.45	$5.22	9,596,540
2017-01-05	$5.50	$5.51	$5.47	$5.49	$5.26	10,141,410
2017-01-04	$5.50	$5.51	$5.46	$5.50	$5.27	13,229,110
2017-01-03	$5.44	$5.50	$5.42	$5.50	$5.27	11,441,180
2017-01-02	$5.43	$5.43	$5.43	$5.43	$5.20	0
2016-12-30	$5.40	$5.45	$5.40	$5.43	$5.20	7,213,600
2016-12-29	$5.43	$5.44	$5.40	$5.40	$5.17	7,536,990
2016-12-28	$5.46	$5.48	$5.40	$5.42	$5.19	8,455,970
2016-12-27	$5.44	$5.51	$5.42	$5.47	$5.24	10,151,590
2016-12-26	$5.44	$5.47	$5.39	$5.44	$5.21	13,494,530
2016-12-23	$5.52	$5.53	$5.48	$5.48	$5.25	11,593,340
2016-12-22	$5.55	$5.56	$5.50	$5.51	$5.28	9,864,560
2016-12-21	$5.53	$5.56	$5.51	$5.54	$5.30	11,891,590
2016-12-20	$5.56	$5.57	$5.49	$5.50	$5.27	14,459,500
2016-12-19	$5.60	$5.62	$5.55	$5.56	$5.32	10,355,550
2016-12-16	$5.60	$5.62	$5.55	$5.59	$5.35	11,837,690
2016-12-15	$5.58	$5.64	$5.57	$5.60	$5.36	13,062,570
2016-12-14	$5.60	$5.64	$5.57	$5.59	$5.35	11,942,170
2016-12-13	$5.66	$5.66	$5.52	$5.60	$5.36	19,465,940
2016-12-12	$6.01	$6.01	$5.65	$5.67	$5.43	39,151,750
2016-12-09	$6.08	$6.11	$6.03	$6.04	$5.78	19,544,480
2016-12-08	$6.14	$6.14	$6.08	$6.08	$5.82	13,731,000
2016-12-07	$6.14	$6.15	$6.09	$6.14	$5.88	13,958,610
2016-12-06	$6.14	$6.16	$6.11	$6.13	$5.87	11,535,440
2016-12-05	$6.10	$6.18	$6.10	$6.12	$5.86	14,714,450
2016-12-02	$6.22	$6.22	$6.14	$6.15	$5.89	18,672,510
2016-12-01	$6.17	$6.23	$6.14	$6.20	$5.94	20,669,870
2016-11-30	$6.16	$6.21	$6.14	$6.17	$5.91	20,375,140
2016-11-29	$6.23	$6.24	$6.16	$6.17	$5.91	26,693,680
2016-11-28	$6.24	$6.25	$6.19	$6.22	$5.96	20,139,150
2016-11-25	$6.21	$6.23	$6.11	$6.20	$5.94	28,301,510
2016-11-24	$6.24	$6.29	$6.20	$6.20	$5.94	26,324,500
2016-11-23	$6.36	$6.37	$6.24	$6.25	$5.98	35,447,350
2016-11-22	$6.33	$6.38	$6.30	$6.36	$6.09	29,599,240
2016-11-21	$6.38	$6.39	$6.30	$6.32	$6.05	29,636,860
2016-11-18	$6.42	$6.44	$6.35	$6.38	$6.11	24,338,140
2016-11-17	$6.48	$6.50	$6.39	$6.42	$6.15	43,428,520
2016-11-16	$6.51	$6.65	$6.45	$6.53	$6.25	61,515,540
2016-11-15	$6.51	$6.53	$6.40	$6.50	$6.22	54,297,870
2016-11-14	$6.31	$6.55	$6.30	$6.49	$6.21	78,580,520
2016-11-11	$6.15	$6.34	$6.09	$6.31	$6.04	69,700,230
2016-11-10	$6.16	$6.19	$6.11	$6.15	$5.89	28,360,090
2016-11-09	$6.20	$6.23	$6.06	$6.09	$5.83	48,622,450
2016-11-08	$6.16	$6.22	$6.14	$6.18	$5.92	22,532,910
2016-11-07	$6.25	$6.25	$6.14	$6.16	$5.90	35,962,670
2016-11-04	$6.28	$6.37	$6.23	$6.25	$5.98	32,437,610
2016-11-03	$6.28	$6.43	$6.21	$6.30	$6.03	51,086,280
2016-11-02	$6.38	$6.38	$6.25	$6.27	$6.00	42,200,680
2016-11-01	$6.33	$6.45	$6.32	$6.38	$6.11	35,645,990
2016-10-31	$6.37	$6.40	$6.23	$6.31	$6.04	0
2016-10-28	$6.33	$6.65	$6.27	$6.45	$6.18	72,066,220
2016-10-27	$6.40	$6.41	$6.21	$6.30	$6.03	54,305,640
2016-10-26	$6.54	$6.65	$6.38	$6.42	$6.15	67,442,330
2016-10-25	$19.97	$19.97	$19.49	$19.50	$6.22	26,191,290
2016-10-24	$19.52	$20.28	$19.45	$20.05	$6.40	29,109,870
2016-10-21	$19.81	$19.95	$19.07	$19.44	$6.20	25,437,570
2016-10-20	$20.15	$20.38	$19.88	$20.01	$6.39	31,779,340
2016-10-19	$19.28	$20.27	$19.19	$20.16	$6.43	33,471,500
2016-10-18	$19.02	$19.28	$19.01	$19.26	$6.15	10,466,090
2016-10-17	$19.21	$19.44	$18.97	$19.10	$6.10	11,633,390
2016-10-14	$19.08	$19.22	$18.97	$19.17	$6.12	10,422,020
2016-10-13	$19.16	$19.30	$19.06	$19.12	$6.10	7,572,210
2016-10-12	$18.96	$19.37	$18.96	$19.18	$6.12	10,978,290
2016-10-11	$19.11	$19.18	$18.93	$19.08	$6.09	9,067,290
2016-10-10	$18.75	$19.22	$18.75	$19.11	$6.10	16,556,160
2016-10-07	$18.60	$18.60	$18.60	$18.60	$5.94	0
2016-10-06	$18.60	$18.60	$18.60	$18.60	$5.94	0
2016-10-05	$18.60	$18.60	$18.60	$18.60	$5.94	0
2016-10-04	$18.60	$18.60	$18.60	$18.60	$5.94	0
2016-10-03	$18.60	$18.60	$18.60	$18.60	$5.94	0
2016-09-30	$17.99	$18.70	$17.88	$18.60	$5.94	19,492,230
2016-09-29	$17.65	$17.83	$17.62	$17.74	$5.66	5,539,170
2016-09-28	$17.79	$17.79	$17.55	$17.63	$5.63	3,881,970
2016-09-27	$17.62	$17.78	$17.44	$17.78	$5.67	7,115,680
2016-09-26	$18.21	$18.31	$17.55	$17.58	$5.61	13,273,380
2016-09-23	$18.68	$18.76	$18.24	$18.25	$5.82	9,049,790
2016-09-22	$18.70	$18.91	$18.65	$18.74	$5.98	10,254,660
2016-09-21	$18.55	$18.74	$18.54	$18.63	$5.95	6,107,350
2016-09-20	$18.60	$18.79	$18.50	$18.61	$5.94	6,444,160
2016-09-19	$18.46	$18.65	$18.35	$18.57	$5.93	6,092,350
2016-09-16	$18.35	$18.35	$18.35	$18.35	$5.86	0
2016-09-15	$18.35	$18.35	$18.35	$18.35	$5.86	0
2016-09-14	$18.41	$18.68	$18.33	$18.35	$5.86	8,845,020
2016-09-13	$18.41	$18.63	$18.29	$18.58	$5.93	10,213,560
2016-09-12	$18.65	$18.65	$18.19	$18.20	$5.81	14,910,720
2016-09-09	$19.21	$19.30	$18.95	$18.98	$6.06	12,452,420
2016-09-08	$19.15	$19.29	$19.06	$19.25	$6.14	10,316,500
2016-09-07	$19.54	$19.61	$19.09	$19.10	$6.10	16,640,280
2016-09-06	$19.13	$19.50	$18.93	$19.48	$6.22	18,413,030
2016-09-05	$18.88	$19.23	$18.88	$19.05	$6.08	15,070,460
2016-09-02	$19.14	$19.25	$18.72	$18.80	$6.00	21,051,400
2016-09-01	$19.53	$19.71	$19.16	$19.17	$6.12	16,061,840
2016-08-31	$19.51	$19.67	$19.06	$19.64	$6.27	19,843,590
2016-08-30	$19.55	$19.87	$19.45	$19.50	$6.22	19,831,260
2016-08-29	$20.09	$20.09	$19.31	$19.55	$6.24	33,845,850
2016-08-26	$21.28	$21.49	$19.93	$20.22	$6.45	63,569,300
2016-08-25	$20.66	$21.89	$20.48	$21.80	$6.96	46,959,210
2016-08-24	$20.46	$21.45	$20.20	$20.94	$6.68	42,123,770
2016-08-23	$19.85	$20.81	$19.85	$20.45	$6.53	27,556,660
2016-08-22	$20.56	$21.00	$19.71	$19.83	$6.33	40,229,410
2016-08-19	$19.00	$20.51	$18.88	$20.20	$6.45	43,275,000
2016-08-18	$19.02	$19.27	$18.70	$18.92	$6.04	20,027,180
2016-08-17	$19.08	$19.48	$18.91	$19.05	$6.08	23,129,810
2016-08-16	$18.56	$19.25	$18.47	$19.10	$6.10	26,758,460
2016-08-15	$17.80	$18.70	$17.76	$18.53	$5.91	26,192,730
2016-08-12	$17.67	$17.77	$17.50	$17.75	$5.66	8,138,410
2016-08-11	$18.10	$18.13	$17.70	$17.70	$5.65	10,252,160
2016-08-10	$18.17	$18.25	$18.01	$18.04	$5.76	14,008,000
2016-08-09	$17.69	$18.30	$17.66	$18.18	$5.80	17,117,270
2016-08-08	$17.63	$17.72	$17.46	$17.72	$5.66	7,148,330
2016-08-05	$17.77	$17.84	$17.61	$17.73	$5.66	6,601,750
2016-08-04	$17.80	$17.88	$17.54	$17.76	$5.67	8,272,900
2016-08-03	$17.70	$17.91	$17.61	$17.75	$5.66	8,965,710
2016-08-02	$17.20	$17.85	$17.18	$17.82	$5.69	15,153,220
2016-08-01	$17.39	$17.39	$16.91	$17.15	$5.47	8,848,890
2016-07-29	$17.18	$17.67	$17.10	$17.49	$5.58	11,207,550
2016-07-28	$17.10	$17.27	$16.98	$17.18	$5.48	9,850,690
2016-07-27	$17.89	$17.97	$16.90	$17.09	$5.45	18,808,260
2016-07-26	$17.77	$17.98	$17.74	$17.93	$5.72	9,806,620
2016-07-25	$17.70	$17.85	$17.59	$17.72	$5.66	8,657,170
2016-07-22	$18.01	$18.10	$17.61	$17.65	$5.63	15,605,110
2016-07-21	$18.18	$18.26	$18.02	$18.06	$5.76	12,578,460
2016-07-20	$18.06	$18.45	$18.02	$18.18	$5.80	17,202,080
2016-07-19	$17.98	$18.08	$17.86	$18.06	$5.76	11,588,270
2016-07-18	$18.32	$18.36	$17.88	$17.97	$5.73	14,955,740
2016-07-15	$18.34	$18.45	$18.12	$18.34	$5.85	15,205,660
2016-07-14	$18.00	$18.68	$17.95	$18.45	$5.89	28,769,840
2016-07-13	$18.21	$18.48	$17.88	$17.99	$5.74	29,366,830
2016-07-12	$18.30	$19.11	$17.70	$18.08	$5.77	55,042,500
2016-07-11	$17.80	$17.94	$17.43	$17.53	$5.59	14,726,750
2016-07-08	$17.11	$17.98	$17.00	$17.69	$5.65	21,234,050
2016-07-07	$16.88	$17.44	$16.85	$17.07	$5.45	15,644,670
2016-07-06	$16.69	$17.04	$16.66	$16.90	$5.39	11,948,290
2016-07-05	$17.17	$17.17	$16.54	$16.78	$5.36	16,025,200
2016-07-04	$16.70	$17.11	$16.65	$16.93	$5.40	12,458,670
2016-07-01	$17.45	$17.53	$16.56	$16.87	$5.38	20,212,610
2016-06-30	$17.05	$17.60	$17.05	$17.39	$5.55	22,725,670
2016-06-29	$16.75	$17.32	$16.75	$16.95	$5.41	16,013,680
2016-06-28	$16.70	$17.26	$16.63	$16.86	$5.38	18,439,420
2016-06-27	$16.15	$17.15	$16.11	$16.86	$5.38	22,167,250
2016-06-24	$15.70	$16.55	$15.59	$16.36	$5.22	28,910,520
2016-06-23	$15.85	$15.92	$15.53	$15.64	$4.99	11,534,260
2016-06-22	$15.51	$15.95	$15.35	$15.85	$5.06	13,703,770
2016-06-21	$16.11	$16.17	$15.50	$15.55	$4.96	13,397,730
2016-06-20	$15.60	$16.09	$15.50	$15.85	$5.06	12,493,890
2016-06-17	$15.86	$16.19	$15.49	$15.70	$5.01	19,071,390
2016-06-16	$15.71	$16.12	$15.60	$15.81	$5.05	23,113,540
2016-06-15	$15.25	$16.28	$15.21	$15.91	$5.08	31,462,520
2016-06-14	$14.74	$15.82	$14.66	$15.54	$4.96	38,732,510
2016-06-13	$14.35	$15.21	$14.22	$14.65	$4.68	28,685,210
2016-06-10	$14.50	$14.50	$14.50	$14.50	$4.63	0
2016-06-09	$14.50	$14.50	$14.50	$14.50	$4.63	0
2016-06-08	$14.49	$14.60	$14.35	$14.50	$4.63	8,115,930
2016-06-07	$14.50	$14.57	$14.31	$14.43	$4.61	6,794,570
2016-06-06	$14.57	$14.73	$14.35	$14.50	$4.63	11,205,960
2016-06-03	$14.21	$14.55	$14.18	$14.54	$4.64	12,119,080
2016-06-02	$14.18	$14.23	$14.05	$14.22	$4.54	8,103,560
2016-06-01	$14.21	$14.33	$14.13	$14.17	$4.52	9,570,120
2016-05-31	$13.75	$14.22	$13.68	$14.19	$4.53	11,940,860
2016-05-30	$13.72	$13.78	$13.54	$13.68	$4.37	4,128,330
2016-05-27	$13.80	$13.87	$13.72	$13.77	$4.39	4,505,960
2016-05-26	$13.83	$13.95	$13.56	$13.86	$4.42	7,648,920
2016-05-25	$14.18	$14.24	$13.97	$13.97	$4.46	8,692,130
2016-05-24	$13.95	$14.43	$13.91	$14.07	$4.47	14,238,860
2016-05-23	$13.93	$14.06	$13.90	$13.96	$4.44	4,521,320
2016-05-20	$13.81	$13.99	$13.72	$13.92	$4.42	2,892,270
2016-05-19	$13.79	$14.06	$13.78	$13.88	$4.41	4,214,880
2016-05-18	$14.17	$14.23	$13.65	$13.82	$4.39	6,465,470
2016-05-17	$14.36	$14.39	$14.15	$14.23	$4.52	5,700,410
2016-05-16	$14.05	$14.37	$13.95	$14.32	$4.55	6,558,390
2016-05-13	$14.00	$14.27	$13.88	$14.10	$4.48	4,998,900
2016-05-12	$13.93	$14.11	$13.69	$14.02	$4.46	5,044,820
2016-05-11	$13.80	$14.55	$13.69	$14.11	$4.48	9,054,810
2016-05-10	$13.63	$13.74	$13.60	$13.70	$4.35	3,171,100
2016-05-09	$13.84	$13.96	$13.59	$13.63	$4.33	6,437,210
2016-05-06	$14.62	$14.70	$13.94	$14.01	$4.45	8,921,870
2016-05-05	$14.65	$14.75	$14.48	$14.64	$4.65	6,109,850
2016-05-04	$14.45	$14.72	$14.34	$14.61	$4.64	11,200,190
2016-05-03	$13.91	$14.47	$13.90	$14.44	$4.59	9,221,040
2016-05-02	$13.91	$13.91	$13.91	$13.91	$4.42	0
2016-04-29	$13.84	$13.98	$13.80	$13.91	$4.42	6,346,350
2016-04-28	$14.18	$14.18	$13.76	$13.94	$4.43	7,923,080
2016-04-27	$14.15	$14.29	$14.05	$14.05	$4.46	7,702,960
2016-04-26	$13.85	$14.00	$13.78	$13.97	$4.44	4,851,290
2016-04-25	$13.85	$13.85	$13.57	$13.83	$4.39	5,669,540
2016-04-22	$13.67	$13.87	$13.67	$13.85	$4.40	4,714,460
2016-04-21	$13.92	$14.07	$13.72	$13.74	$4.37	5,906,370
2016-04-20	$14.78	$14.85	$13.70	$13.99	$4.45	12,107,900
2016-04-19	$14.85	$14.90	$14.67	$14.75	$4.69	6,059,680
2016-04-18	$14.98	$14.98	$14.61	$14.71	$4.67	8,853,830
2016-04-15	$15.17	$15.21	$15.02	$15.07	$4.79	8,055,350
2016-04-14	$15.31	$15.32	$15.01	$15.20	$4.83	9,509,400
2016-04-13	$15.16	$15.31	$15.08	$15.12	$4.80	18,195,760
2016-04-12	$15.10	$15.19	$14.83	$14.98	$4.76	10,877,380
2016-04-11	$14.75	$15.06	$14.71	$15.01	$4.77	12,800,780
2016-04-08	$14.60	$14.83	$14.47	$14.61	$4.64	9,199,420
2016-04-07	$15.19	$15.25	$14.62	$14.64	$4.65	12,178,340
2016-04-06	$15.29	$15.30	$15.01	$15.10	$4.80	11,570,210
2016-04-05	$15.00	$15.37	$14.90	$15.30	$4.86	13,265,330
2016-04-04	$15.07	$15.07	$15.07	$15.07	$4.79	0
2016-04-01	$14.87	$15.09	$14.66	$15.07	$4.79	10,892,660
2016-03-31	$14.94	$15.26	$14.81	$14.88	$4.73	15,824,770
2016-03-30	$14.27	$14.86	$14.26	$14.78	$4.70	11,804,950
2016-03-29	$14.45	$14.54	$14.02	$14.10	$4.48	8,433,430
2016-03-28	$14.75	$14.93	$14.35	$14.40	$4.58	12,645,910
2016-03-25	$14.79	$14.90	$14.43	$14.62	$4.65	11,138,060
2016-03-24	$14.88	$15.14	$14.63	$14.85	$4.72	14,229,440
2016-03-23	$14.95	$15.12	$14.65	$14.82	$4.71	15,867,900
2016-03-22	$14.85	$15.29	$14.71	$15.02	$4.77	9,982,230
2016-03-21	$14.85	$15.09	$14.70	$14.90	$4.73	13,039,530
2016-03-18	$13.99	$14.87	$13.99	$14.61	$4.64	19,225,300
2016-03-17	$13.46	$14.09	$13.39	$13.95	$4.43	13,215,790
2016-03-16	$13.70	$13.75	$13.22	$13.33	$4.24	7,910,010
2016-03-15	$13.52	$13.68	$13.43	$13.45	$4.27	8,772,030
2016-03-14	$13.28	$13.78	$13.28	$13.58	$4.32	12,929,240
2016-03-11	$13.05	$13.23	$12.84	$13.12	$4.17	5,424,720
2016-03-10	$13.16	$13.37	$13.03	$13.11	$4.17	7,493,450
2016-03-09	$13.19	$13.46	$13.05	$13.16	$4.18	7,947,350
2016-03-08	$13.24	$13.51	$12.74	$13.51	$4.29	13,298,310
2016-03-07	$13.05	$13.45	$13.05	$13.22	$4.20	10,834,100
2016-03-04	$13.20	$13.47	$12.55	$12.89	$4.10	13,575,330
2016-03-03	$13.30	$13.70	$13.24	$13.31	$4.23	12,499,870
2016-03-02	$12.69	$13.44	$12.63	$13.36	$4.25	14,647,720
2016-03-01	$12.49	$12.80	$12.16	$12.64	$4.02	10,107,440
2016-02-29	$13.45	$13.45	$12.24	$12.45	$3.96	12,199,380
2016-02-26	$13.42	$13.62	$13.14	$13.32	$4.23	9,315,660
2016-02-25	$14.81	$14.84	$13.40	$13.40	$4.26	15,284,670
2016-02-24	$14.90	$15.00	$14.58	$14.89	$4.73	11,337,970
2016-02-23	$15.00	$15.12	$14.61	$15.07	$4.79	11,797,700
2016-02-22	$15.01	$15.09	$14.84	$14.99	$4.76	9,127,430
2016-02-19	$14.67	$14.88	$14.56	$14.80	$4.70	6,129,020
2016-02-18	$14.94	$15.12	$14.67	$14.70	$4.67	8,953,630
2016-02-17	$15.09	$15.09	$14.53	$14.89	$4.73	7,700,350
2016-02-16	$14.51	$15.03	$14.50	$14.93	$4.74	8,953,560
2016-02-15	$14.00	$14.50	$13.85	$14.40	$4.58	5,345,900
2016-02-12	$14.50	$14.50	$14.50	$14.50	$4.61	0
2016-02-11	$14.50	$14.50	$14.50	$14.50	$4.61	0
2016-02-10	$14.50	$14.50	$14.50	$14.50	$4.61	0
2016-02-09	$14.50	$14.50	$14.50	$14.50	$4.61	0
2016-02-08	$14.50	$14.50	$14.50	$14.50	$4.61	0
2016-02-05	$14.50	$14.60	$14.35	$14.50	$4.61	6,165,240
2016-02-04	$14.32	$14.74	$14.32	$14.48	$4.60	7,941,100
2016-02-03	$13.80	$14.45	$13.77	$14.32	$4.55	6,443,200
2016-02-02	$13.70	$14.33	$13.68	$14.05	$4.46	7,798,540
2016-02-01	$13.76	$13.78	$13.40	$13.56	$4.31	5,880,850
2016-01-29	$13.51	$13.94	$13.35	$13.76	$4.37	7,936,170
2016-01-28	$13.98	$13.99	$13.18	$13.33	$4.24	8,639,490
2016-01-27	$14.52	$14.58	$13.62	$14.09	$4.48	10,968,850
2016-01-26	$15.58	$15.64	$14.33	$14.43	$4.59	9,560,510
2016-01-25	$15.91	$16.01	$15.70	$15.77	$5.01	5,681,170
2016-01-22	$15.55	$15.93	$15.18	$15.84	$5.03	7,567,210
2016-01-21	$15.50	$16.10	$15.30	$15.35	$4.88	8,087,640
2016-01-20	$15.92	$16.27	$15.60	$15.76	$5.01	9,402,660
2016-01-19	$15.63	$16.30	$15.36	$16.16	$5.14	10,907,020
2016-01-18	$15.31	$15.97	$15.31	$15.56	$4.94	8,113,590
2016-01-15	$16.01	$16.17	$15.28	$15.47	$4.92	7,837,970
2016-01-14	$15.16	$16.29	$15.01	$16.18	$5.14	8,212,600
2016-01-13	$16.07	$16.27	$15.36	$15.42	$4.90	7,530,430
2016-01-12	$15.74	$16.22	$15.50	$16.00	$5.08	7,656,360
2016-01-11	$17.19	$17.35	$15.66	$15.67	$4.98	16,010,780
2016-01-08	$17.80	$18.00	$16.60	$17.40	$5.53	10,715,860
2016-01-07	$18.79	$18.79	$17.39	$17.41	$5.53	2,659,350
2016-01-06	$18.90	$19.39	$18.40	$19.24	$6.11	10,649,570
2016-01-05	$18.75	$19.75	$17.56	$18.89	$6.00	11,385,730
2016-01-04	$20.81	$20.98	$19.06	$19.20	$6.10	9,211,270
2016-01-01	$21.10	$21.10	$21.10	$21.10	$6.71	0
2015-12-31	$21.08	$21.59	$20.96	$21.10	$6.71	13,442,000
2015-12-30	$20.75	$21.19	$20.55	$20.85	$6.63	9,249,200
2015-12-29	$20.25	$20.65	$19.98	$20.59	$6.54	7,023,530
2015-12-28	$21.28	$21.60	$20.30	$20.30	$6.45	12,893,090
2015-12-25	$21.49	$21.54	$20.96	$21.28	$6.76	10,633,500
2015-12-24	$20.89	$21.63	$20.78	$21.31	$6.77	17,235,300
2015-12-23	$20.84	$22.00	$20.75	$20.89	$6.64	24,921,820
2015-12-22	$20.57	$20.87	$20.18	$20.42	$6.49	10,478,740
2015-12-21	$19.58	$20.38	$19.50	$20.38	$6.48	14,928,220
2015-12-18	$19.78	$19.78	$19.39	$19.54	$6.21	8,004,800
2015-12-17	$19.50	$19.86	$19.44	$19.69	$6.26	9,266,760
2015-12-16	$19.38	$19.58	$19.37	$19.38	$6.16	5,459,650
2015-12-15	$19.24	$19.43	$19.18	$19.32	$6.14	6,548,350
2015-12-14	$18.81	$19.25	$18.81	$19.23	$6.11	5,720,260
2015-12-11	$19.03	$19.10	$18.83	$18.94	$6.02	3,921,310
2015-12-10	$19.15	$19.53	$18.97	$19.10	$6.07	8,334,850
2015-12-09	$19.15	$19.33	$18.97	$19.08	$6.06	7,883,370
2015-12-08	$19.96	$19.96	$19.11	$19.19	$6.10	6,687,620
2015-12-07	$19.88	$20.09	$19.55	$19.96	$6.34	6,704,690
2015-12-04	$19.99	$20.04	$19.50	$19.65	$6.24	6,725,550
2015-12-03	$19.57	$20.20	$19.38	$20.07	$6.38	6,233,170
2015-12-02	$19.26	$19.58	$18.80	$19.50	$6.20	7,697,360
2015-12-01	$19.24	$19.44	$18.92	$19.35	$6.15	7,214,690
2015-11-30	$19.52	$19.60	$18.50	$19.13	$6.08	15,753,610
2015-11-27	$20.74	$20.74	$19.33	$19.44	$6.18	13,515,250
2015-11-26	$20.95	$21.16	$20.61	$20.81	$6.61	16,560,130
2015-11-25	$20.49	$20.85	$20.40	$20.77	$6.60	13,496,000
2015-11-24	$20.30	$20.74	$20.01	$20.61	$6.55	12,391,090
2015-11-23	$20.28	$20.66	$20.00	$20.21	$6.42	12,193,830
2015-11-20	$19.98	$20.50	$19.86	$20.30	$6.45	14,756,890
2015-11-19	$19.51	$19.89	$19.30	$19.89	$6.32	12,171,900
2015-11-18	$19.72	$19.95	$19.41	$19.47	$6.19	7,098,000
2015-11-17	$20.13	$20.40	$19.69	$19.74	$6.27	11,665,220
2015-11-16	$19.80	$20.07	$19.45	$20.06	$6.37	13,101,040
2015-11-13	$20.50	$20.50	$19.88	$19.94	$6.34	10,865,480
2015-11-12	$21.17	$21.19	$20.51	$20.72	$6.58	12,930,660
2015-11-11	$20.10	$21.55	$20.03	$21.20	$6.74	19,542,970
2015-11-10	$20.28	$20.75	$19.90	$20.24	$6.43	14,911,480
2015-11-09	$19.98	$20.70	$19.50	$20.40	$6.48	18,977,910
2015-11-06	$19.75	$20.30	$19.70	$20.15	$6.40	15,520,690
2015-11-05	$20.10	$20.20	$19.58	$19.74	$6.27	15,908,510
2015-11-04	$19.18	$20.00	$19.13	$19.99	$6.35	14,589,030
2015-11-03	$18.79	$19.99	$18.57	$19.18	$6.09	9,992,970
2015-11-02	$19.29	$19.86	$18.81	$18.86	$5.99	13,602,890
2015-10-30	$19.66	$19.87	$19.29	$19.60	$6.23	10,174,870
2015-10-29	$20.10	$20.30	$19.30	$19.70	$6.26	12,369,580
2015-10-28	$20.02	$20.87	$19.82	$19.90	$6.32	17,065,130
2015-10-27	$19.25	$20.76	$18.93	$20.51	$6.52	21,631,290
2015-10-26	$19.80	$19.80	$18.87	$19.29	$6.13	17,115,470
2015-10-23	$19.13	$19.90	$19.13	$19.49	$6.19	22,311,560
2015-10-22	$17.51	$19.18	$17.51	$18.82	$5.98	18,459,310
2015-10-21	$18.60	$19.17	$17.35	$17.64	$5.61	22,938,050
2015-10-20	$17.90	$18.41	$17.76	$18.40	$5.85	15,893,800
2015-10-19	$18.36	$18.47	$17.80	$17.93	$5.70	12,588,540
2015-10-16	$18.50	$18.64	$18.15	$18.36	$5.83	13,274,100
2015-10-15	$17.80	$18.41	$17.75	$18.30	$5.82	12,735,850
2015-10-14	$18.19	$18.22	$17.80	$17.91	$5.69	9,223,310
2015-10-13	$17.96	$18.30	$17.80	$18.13	$5.76	11,102,210
2015-10-12	$17.34	$18.32	$17.30	$17.99	$5.72	14,469,840
2015-10-09	$17.05	$17.30	$17.02	$17.23	$5.48	9,434,320
2015-10-08	$17.18	$17.38	$16.80	$17.19	$5.46	10,879,070
2015-10-07	$16.32	$16.32	$16.32	$16.32	$5.19	0
2015-10-06	$16.32	$16.32	$16.32	$16.32	$5.19	0
2015-10-05	$16.32	$16.32	$16.32	$16.32	$5.19	0
2015-10-02	$16.32	$16.32	$16.32	$16.32	$5.19	0
2015-10-01	$16.32	$16.32	$16.32	$16.32	$5.19	0
2015-09-30	$16.31	$16.50	$16.20	$16.32	$5.19	3,561,670
2015-09-29	$16.16	$16.95	$16.16	$16.30	$5.18	7,740,090
2015-09-28	$16.22	$16.73	$16.12	$16.64	$5.29	6,056,620
2015-09-25	$16.96	$16.96	$16.10	$16.20	$5.15	6,828,500
2015-09-24	$17.16	$17.27	$16.77	$16.99	$5.40	8,673,730
2015-09-23	$16.93	$17.47	$16.83	$17.10	$5.43	13,444,230
2015-09-22	$17.02	$17.14	$16.62	$16.81	$5.34	9,362,840
2015-09-21	$15.88	$16.95	$15.83	$16.86	$5.36	10,332,870
2015-09-18	$15.78	$16.25	$15.55	$16.11	$5.12	8,441,570
2015-09-17	$17.88	$17.88	$15.90	$15.95	$5.07	15,781,700
2015-09-16	$16.63	$16.63	$16.63	$16.63	$5.28	0
2015-09-15	$16.63	$16.63	$16.63	$16.63	$5.28	0
2015-09-14	$16.63	$16.63	$16.63	$16.63	$5.28	0
2015-09-11	$16.63	$16.63	$16.63	$16.63	$5.28	0
2015-09-10	$16.63	$16.63	$16.63	$16.63	$5.28	0
2015-09-09	$16.63	$16.63	$16.63	$16.63	$5.28	0
2015-09-08	$15.94	$16.63	$15.41	$16.63	$5.28	12,716,270
2015-09-07	$15.86	$16.60	$15.83	$16.00	$5.08	12,286,480
2015-09-04	$15.79	$15.79	$15.79	$15.79	$5.02	0
2015-09-03	$15.79	$15.79	$15.79	$15.79	$5.02	0
2015-09-02	$16.00	$16.98	$15.12	$15.79	$5.02	25,182,780
2015-09-01	$17.99	$18.00	$16.64	$16.80	$5.34	9,523,820
2015-08-31	$18.47	$18.50	$17.61	$18.49	$5.88	11,720,320
2015-08-28	$18.10	$18.70	$17.57	$18.70	$5.94	16,004,990
2015-08-27	$17.06	$17.78	$16.71	$17.58	$5.59	14,417,010
2015-08-26	$17.55	$17.85	$16.51	$17.00	$5.40	19,015,300
2015-08-25	$15.22	$17.20	$15.11	$17.00	$5.40	27,340,730
2015-08-24	$17.90	$18.31	$16.79	$16.79	$5.34	16,568,950
2015-08-21	$18.95	$19.30	$18.06	$18.65	$5.93	15,602,280
2015-08-20	$19.41	$20.30	$18.93	$19.40	$6.16	12,675,850
2015-08-19	$18.52	$19.49	$17.85	$19.43	$6.17	13,320,900
2015-08-18	$20.65	$20.99	$18.80	$18.99	$6.03	25,146,990
2015-08-17	$20.13	$20.66	$19.79	$20.41	$6.49	13,878,090
2015-08-14	$20.70	$20.99	$20.28	$20.54	$6.53	15,374,440
2015-08-13	$20.02	$20.68	$19.91	$20.48	$6.51	14,745,800
2015-08-12	$19.98	$20.21	$19.67	$19.82	$6.30	9,464,660
2015-08-11	$20.60	$20.60	$19.81	$20.10	$6.39	16,047,640
2015-08-10	$19.53	$20.55	$19.30	$20.24	$6.43	18,447,150